시장 데이터를 불러오는 중
전체 종목
ICICI Bank Limited Common Stock 과거 주가
ICICI Bank Limited Common Stock · IBN · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ICICI Bank Limited Common Stock · IBN · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,411 | ₩37,611 | ₩37,237 | ₩37,264 | -0.39% | 390.7만 |
| 2026.10.08 | ₩37,037 | ₩37,398 | ₩36,770 | ₩37,277 | +0.65% | 636만 |
| 2026.10.07 | ₩37,384 | ₩37,451 | ₩37,077 | ₩37,224 | -0.43% | 438만 |
| 2026.10.06 | ₩37,224 | ₩37,558 | ₩37,184 | ₩37,438 | +0.57% | 336.4만 |
| 2026.10.05 | ₩37,090 | ₩37,197 | ₩36,863 | ₩37,077 | -0.04% | 250.7만 |
| 2026.10.02 | ₩36,837 | ₩36,837 | ₩36,369 | ₩36,663 | -0.47% | 416.8만 |
| 2026.10.01 | ₩36,636 | ₩37,090 | ₩36,396 | ₩36,756 | +0.33% | 452.5만 |
| 2026.09.30 | ₩36,743 | ₩36,957 | ₩36,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,810 |
| +0.18% |
| 494.7만 |
| 2026.09.29 | ₩36,342 | ₩36,489 | ₩36,209 | ₩36,409 | +0.18% | 386만 |
|---|
| 2026.09.28 | ₩36,462 | ₩36,756 | ₩36,168 | ₩36,476 | +0.04% | 536.7만 |
|---|
| 2026.09.25 | ₩37,331 | ₩37,358 | ₩36,943 | ₩37,304 | -0.07% | 684.8만 |
|---|
| 2026.09.24 | ₩37,304 | ₩37,438 | ₩37,157 | ₩37,251 | -0.14% | 431.5만 |
|---|
| 2026.09.23 | ₩37,211 | ₩37,438 | ₩37,077 | ₩37,291 | +0.22% | 683.7만 |
|---|
| 2026.09.22 | ₩37,652 | ₩37,825 | ₩37,224 | ₩37,465 | -0.50% | 535.2만 |
|---|
| 2026.09.21 | ₩37,705 | ₩37,905 | ₩37,611 | ₩37,839 | +0.35% | 295.8만 |
|---|
| 2026.09.18 | ₩37,358 | ₩37,611 | ₩37,344 | ₩37,611 | +0.68% | 421.6만 |
|---|
| 2026.09.17 | ₩37,758 | ₩38,052 | ₩37,491 | ₩37,652 | -0.28% | 392.1만 |
|---|
| 2026.09.16 | ₩38,133 | ₩38,280 | ₩37,491 | ₩37,611 | -1.37% | 365.1만 |
|---|
| 2026.09.15 | ₩37,865 | ₩38,146 | ₩37,758 | ₩37,946 | +0.21% | 472.8만 |
|---|
| 2026.09.14 | ₩39,161 | ₩39,335 | ₩38,854 | ₩39,095 | -0.17% | 373.9만 |
|---|
| 2026.09.11 | ₩39,095 | ₩39,896 | ₩38,707 | ₩39,268 | +0.44% | 320.8만 |
|---|
| 2026.09.10 | ₩38,493 | ₩38,801 | ₩38,427 | ₩38,547 | +0.14% | 482.7만 |
|---|
| 2026.09.09 | ₩38,961 | ₩39,014 | ₩38,640 | ₩38,774 | -0.48% | 420.7만 |
|---|
| 2026.09.08 | ₩40,177 | ₩40,204 | ₩39,308 | ₩39,455 | -1.80% | 660.1만 |
|---|
| 2026.09.04 | ₩40,391 | ₩40,591 | ₩40,310 | ₩40,484 | +0.23% | 331만 |
|---|
| 2026.09.03 | ₩40,978 | ₩40,978 | ₩40,564 | ₩40,778 | -0.49% | 529.6만 |
|---|
| 2026.09.02 | ₩40,431 | ₩40,872 | ₩40,391 | ₩40,858 | +1.06% | 422.5만 |
|---|
| 2026.09.01 | ₩40,230 | ₩40,604 | ₩40,177 | ₩40,337 | +0.27% | 388.1만 |
|---|
| 2026.08.31 | ₩40,578 | ₩40,818 | ₩40,511 | ₩40,564 | -0.03% | 328.7만 |
|---|
| 2026.08.28 | ₩39,990 | ₩40,163 | ₩39,910 | ₩39,923 | -0.17% | 532만 |
|---|
| 2026.08.27 | ₩40,444 | ₩40,631 | ₩39,803 | ₩39,896 | -1.35% | 512.4만 |
|---|
| 2026.08.26 | ₩40,618 | ₩40,952 | ₩40,244 | ₩40,284 | -0.82% | 970.6만 |
|---|
| 2026.08.25 | ₩39,816 | ₩40,765 | ₩39,709 | ₩40,604 | +1.98% | 1526.9만 |
|---|
| 2026.08.24 | ₩39,549 | ₩39,723 | ₩39,135 | ₩39,602 | +0.14% | 379.9만 |
|---|
| 2026.08.21 | ₩40,083 | ₩40,244 | ₩39,883 | ₩39,963 | -0.30% | 308.1만 |
|---|
| 2026.08.20 | ₩39,455 | ₩39,776 | ₩39,335 | ₩39,642 | +0.47% | 392.1만 |
|---|
| 2026.08.19 | ₩39,148 | ₩39,589 | ₩39,081 | ₩39,335 | +0.48% | 384.5만 |
|---|
| 2026.08.18 | ₩39,362 | ₩39,642 | ₩39,308 | ₩39,589 | +0.58% | 302.8만 |
|---|
| 2026.08.17 | ₩39,522 | ₩39,669 | ₩39,242 | ₩39,282 | -0.61% | 481만 |
|---|
| 2026.08.14 | ₩39,562 | ₩39,776 | ₩39,562 | ₩39,736 | +0.44% | 505.2만 |
|---|
| 2026.08.13 | ₩40,284 | ₩40,284 | ₩39,308 | ₩39,389 | -2.22% | 278.7만 |
|---|
| 2026.08.12 | ₩40,030 | ₩40,043 | ₩39,723 | ₩39,870 | -0.40% | 458.9만 |
|---|
| 2026.08.11 | ₩40,297 | ₩40,497 | ₩39,910 | ₩39,910 | -0.96% | 281.9만 |
|---|
| 2026.08.10 | ₩40,003 | ₩40,324 | ₩39,803 | ₩40,190 | +0.47% | 346.7만 |
|---|
| 2026.08.07 | ₩40,444 | ₩40,484 | ₩40,070 | ₩40,377 | -0.17% | 550.6만 |
|---|
| 2026.08.06 | ₩40,751 | ₩40,978 | ₩40,618 | ₩40,725 | -0.07% | 383.3만 |
|---|
| 2026.08.05 | ₩40,671 | ₩40,751 | ₩40,497 | ₩40,618 | -0.13% | 659.2만 |
|---|
| 2026.08.04 | ₩40,511 | ₩40,604 | ₩40,297 | ₩40,524 | +0.03% | 609.3만 |
|---|
| 2026.08.03 | ₩40,484 | ₩40,778 | ₩40,163 | ₩40,431 | -0.13% | 419.3만 |
|---|
| 2026.07.31 | ₩40,190 | ₩40,337 | ₩39,976 | ₩40,070 | -0.30% | 771.5만 |
|---|
| 2026.07.30 | ₩40,137 | ₩40,431 | ₩39,963 | ₩40,431 | +0.73% | 565.1만 |
|---|
| 2026.07.29 | ₩40,030 | ₩40,257 | ₩39,723 | ₩39,763 | -0.67% | 1466만 |
|---|
| 2026.07.28 | ₩39,736 | ₩40,644 | ₩39,522 | ₩40,431 | +1.75% | 859.9만 |
|---|
| 2026.07.27 | ₩40,083 | ₩40,284 | ₩39,763 | ₩39,936 | -0.37% | 366.5만 |
|---|
| 2026.07.24 | ₩39,268 | ₩39,616 | ₩39,268 | ₩39,429 | +0.41% | 302만 |
|---|
| 2026.07.23 | ₩38,948 | ₩39,095 | ₩38,801 | ₩39,068 | +0.31% | 362.1만 |
|---|
| 2026.07.22 | ₩39,816 | ₩39,816 | ₩39,201 | ₩39,348 | -1.17% | 578.8만 |
|---|
| 2026.07.21 | ₩40,057 | ₩40,551 | ₩39,910 | ₩40,150 | +0.23% | 831만 |
|---|
| 2026.07.20 | ₩39,829 | ₩40,511 | ₩39,242 | ₩39,763 | -0.17% | 1252.4만 |
|---|
| 2026.07.17 | ₩39,856 | ₩40,123 | ₩39,509 | ₩39,763 | -0.23% | 698.2만 |
|---|
| 2026.07.16 | ₩39,242 | ₩39,562 | ₩39,095 | ₩39,509 | +0.68% | 728.5만 |
|---|
| 2026.07.15 | ₩39,028 | ₩39,522 | ₩39,014 | ₩39,282 | +0.65% | 556.3만 |
|---|
| 2026.07.14 | ₩39,495 | ₩39,495 | ₩38,654 | ₩38,747 | -1.89% | 425.1만 |
|---|
| 2026.07.13 | ₩39,001 | ₩39,362 | ₩38,988 | ₩39,095 | +0.24% | 444만 |
|---|
| 2026.07.10 | ₩39,161 | ₩39,215 | ₩38,560 | ₩38,747 | -1.06% | 1162.7만 |
|---|
| 2026.07.09 | ₩38,720 | ₩38,974 | ₩38,600 | ₩38,908 | +0.48% | 904.3만 |
|---|
| 2026.07.08 | ₩38,867 | ₩38,988 | ₩38,520 | ₩38,547 | -0.83% | 899.5만 |
|---|
| 2026.07.07 | ₩39,829 | ₩40,217 | ₩39,522 | ₩39,669 | -0.40% | 820.1만 |
|---|
| 2026.07.06 | ₩39,829 | ₩40,391 | ₩39,789 | ₩40,190 | +0.91% | 1362.3만 |
|---|
| 2026.07.02 | ₩39,402 | ₩39,429 | ₩39,041 | ₩39,402 | 0.00% | 511만 |
|---|
| 2026.07.01 | ₩38,480 | ₩38,961 | ₩38,467 | ₩38,707 | +0.59% | 1218.1만 |
|---|
| 2026.06.30 | ₩39,001 | ₩39,161 | ₩38,720 | ₩38,787 | -0.55% | 567.8만 |
|---|
| 2026.06.29 | ₩39,282 | ₩39,282 | ₩39,041 | ₩39,228 | -0.14% | 468.9만 |
|---|
| 2026.06.26 | ₩38,827 | ₩39,549 | ₩38,827 | ₩39,482 | +1.69% | 547.5만 |
|---|
| 2026.06.25 | ₩39,028 | ₩39,348 | ₩38,827 | ₩38,934 | -0.24% | 713.4만 |
|---|
| 2026.06.24 | ₩38,493 | ₩38,881 | ₩38,440 | ₩38,747 | +0.66% | 753.3만 |
|---|
| 2026.06.23 | ₩37,277 | ₩37,919 | ₩37,144 | ₩37,839 | +1.51% | 736.8만 |
|---|
| 2026.06.22 | ₩37,611 | ₩38,293 | ₩37,491 | ₩38,119 | +1.35% | 1088.1만 |
|---|
| 2026.06.18 | ₩37,692 | ₩37,812 | ₩37,291 | ₩37,331 | -0.96% | 710.5만 |
|---|
| 2026.06.17 | ₩37,585 | ₩37,745 | ₩37,171 | ₩37,264 | -0.85% | 592.4만 |
|---|
| 2026.06.16 | ₩37,478 | ₩37,812 | ₩37,384 | ₩37,571 | +0.25% | 674.5만 |
|---|
| 2026.06.15 | ₩37,304 | ₩37,625 | ₩37,130 | ₩37,157 | -0.39% | 602.6만 |
|---|
| 2026.06.12 | ₩37,398 | ₩37,611 | ₩36,984 | ₩37,130 | -0.71% | 813.6만 |
|---|
| 2026.06.11 | ₩36,275 | ₩36,756 | ₩36,182 | ₩36,690 | +1.14% | 950.4만 |
|---|
| 2026.06.10 | ₩35,661 | ₩35,968 | ₩35,541 | ₩35,768 | +0.30% | 789.6만 |
|---|
| 2026.06.09 | ₩35,621 | ₩35,621 | ₩34,872 | ₩35,126 | -1.39% | 1208.6만 |
|---|
| 2026.06.08 | ₩34,552 | ₩34,819 | ₩34,231 | ₩34,338 | -0.62% | 760.1만 |
|---|
| 2026.06.05 | ₩34,926 | ₩35,113 | ₩34,565 | ₩34,672 | -0.73% | 751.3만 |
|---|
| 2026.06.04 | ₩34,725 | ₩35,126 | ₩34,672 | ₩34,859 | +0.38% | 657.5만 |
|---|
| 2026.06.03 | ₩34,138 | ₩34,552 | ₩34,017 | ₩34,071 | -0.20% | 760.2만 |
|---|
| 2026.06.02 | ₩34,338 | ₩34,338 | ₩33,750 | ₩33,777 | -1.63% | 726.2만 |
|---|
| 2026.06.01 | ₩34,498 | ₩34,846 | ₩34,338 | ₩34,405 | -0.27% | 729.7만 |
|---|
| 2026.05.29 | ₩35,273 | ₩35,394 | ₩34,939 | ₩35,046 | -0.64% | 815.3만 |
|---|
| 2026.05.28 | ₩34,659 | ₩35,140 | ₩34,338 | ₩34,966 | +0.89% | 459.8만 |
|---|
| 2026.05.27 | ₩35,340 | ₩35,380 | ₩34,939 | ₩34,939 | -1.13% | 534만 |
|---|
| 2026.05.26 | ₩35,273 | ₩35,380 | ₩35,046 | ₩35,046 | -0.64% | 402.4만 |
|---|
| 2026.05.22 | ₩34,859 | ₩35,180 | ₩34,632 | ₩34,712 | -0.42% | 618.4만 |
|---|
| 2026.05.21 | ₩34,098 | ₩34,725 | ₩33,804 | ₩34,592 | +1.45% | 1294.6만 |
|---|
| 2026.05.20 | ₩34,017 | ₩34,458 | ₩33,710 | ₩34,311 | +0.86% | 889.9만 |
|---|
| 2026.05.19 | ₩34,124 | ₩34,164 | ₩33,630 | ₩33,737 | -1.14% | 955.8만 |
|---|
| 2026.05.18 | ₩34,899 | ₩35,100 | ₩34,432 | ₩34,552 | -1.00% | 562.9만 |
|---|
| 2026.05.15 | ₩34,712 | ₩34,819 | ₩34,525 | ₩34,806 | +0.27% | 396.2만 |
|---|
| 2026.05.14 | ₩34,579 | ₩35,100 | ₩34,579 | ₩34,979 | +1.16% | 436.5만 |
|---|
| 2026.05.13 | ₩34,244 | ₩34,645 | ₩34,231 | ₩34,311 | +0.20% | 810.2만 |
|---|
| 2026.05.12 | ₩34,525 | ₩34,525 | ₩34,111 | ₩34,445 | -0.23% | 1289.6만 |
|---|
| 2026.05.11 | ₩35,273 | ₩35,353 | ₩34,832 | ₩34,872 | -1.14% | 639.6만 |
|---|
| 2026.05.08 | ₩35,794 | ₩35,968 | ₩35,260 | ₩35,394 | -1.12% | 493.1만 |
|---|
| 2026.05.07 | ₩35,834 | ₩35,941 | ₩35,661 | ₩35,728 | -0.30% | 722.8만 |
|---|
| 2026.05.06 | ₩35,808 | ₩36,102 | ₩35,647 | ₩35,741 | -0.19% | 1269.4만 |
|---|
| 2026.05.05 | ₩34,899 | ₩34,899 | ₩34,672 | ₩34,766 | -0.38% | 688.9만 |
|---|
| 2026.05.04 | ₩35,140 | ₩35,500 | ₩34,872 | ₩34,926 | -0.61% | 734.4만 |
|---|
| 2026.05.01 | ₩35,647 | ₩35,741 | ₩35,287 | ₩35,300 | -0.97% | 371.2만 |
|---|
| 2026.04.30 | ₩35,287 | ₩35,741 | ₩35,287 | ₩35,527 | +0.68% | 610.4만 |
|---|
| 2026.04.29 | ₩35,888 | ₩35,901 | ₩35,420 | ₩35,487 | -1.12% | 768.9만 |
|---|
| 2026.04.28 | ₩36,262 | ₩36,449 | ₩35,888 | ₩35,955 | -0.85% | 742.7만 |
|---|
| 2026.04.27 | ₩36,649 | ₩36,930 | ₩36,649 | ₩36,796 | +0.40% | 671만 |
|---|
| 2026.04.24 | ₩37,344 | ₩37,384 | ₩36,823 | ₩36,877 | -1.25% | 981.2만 |
|---|
| 2026.04.23 | ₩37,825 | ₩37,919 | ₩37,237 | ₩37,478 | -0.92% | 852만 |
|---|
| 2026.04.22 | ₩37,959 | ₩38,253 | ₩37,825 | ₩37,959 | 0.00% | 787.1만 |
|---|
| 2026.04.21 | ₩38,974 | ₩39,161 | ₩38,226 | ₩38,306 | -1.71% | 827.3만 |
|---|
| 2026.04.20 | ₩38,360 | ₩38,894 | ₩38,333 | ₩38,413 | +0.14% | 610.8만 |
|---|
| 2026.04.17 | ₩38,761 | ₩39,282 | ₩33,670 | ₩38,480 | -0.72% | 918.8만 |
|---|
| 2026.04.16 | ₩38,186 | ₩38,320 | ₩37,892 | ₩37,919 | -0.70% | 743.4만 |
|---|
| 2026.04.15 | ₩37,905 | ₩38,146 | ₩37,745 | ₩38,026 | +0.32% | 805.5만 |
|---|
| 2026.04.14 | ₩37,491 | ₩37,852 | ₩37,358 | ₩37,799 | +0.82% | 810만 |
|---|
| 2026.04.13 | ₩37,518 | ₩37,758 | ₩37,237 | ₩37,465 | -0.14% | 677.3만 |
|---|
| 2026.04.10 | ₩37,344 | ₩37,571 | ₩37,037 | ₩37,050 | -0.79% | 443.6만 |
|---|
| 2026.04.09 | ₩36,209 | ₩36,837 | ₩36,035 | ₩36,703 | +1.37% | 605.7만 |
|---|
| 2026.04.08 | ₩37,184 | ₩37,304 | ₩36,690 | ₩36,756 | -1.15% | 722.3만 |
|---|
| 2026.04.07 | ₩35,380 | ₩35,380 | ₩34,685 | ₩34,725 | -1.85% | 438.3만 |
|---|
| 2026.04.06 | ₩34,325 | ₩34,899 | ₩34,325 | ₩34,819 | +1.44% | 586만 |
|---|
| 2026.04.02 | ₩34,017 | ₩34,592 | ₩33,857 | ₩34,218 | +0.59% | 542.8만 |
|---|
| 2026.04.01 | ₩34,565 | ₩34,619 | ₩34,204 | ₩34,365 | -0.58% | 522.2만 |
|---|
| 2026.03.31 | ₩34,057 | ₩34,645 | ₩33,804 | ₩34,605 | +1.61% | 650.2만 |
|---|
| 2026.03.30 | ₩33,536 | ₩33,977 | ₩33,510 | ₩33,670 | +0.40% | 645.3만 |
|---|
| 2026.03.27 | ₩34,512 | ₩34,552 | ₩33,777 | ₩33,804 | -2.05% | 504.9만 |
|---|
| 2026.03.26 | ₩34,739 | ₩35,086 | ₩34,605 | ₩34,645 | -0.27% | 343.5만 |
|---|
| 2026.03.25 | ₩35,687 | ₩35,714 | ₩35,060 | ₩35,140 | -1.54% | 693.1만 |
|---|
| 2026.03.24 | ₩34,886 | ₩35,273 | ₩34,725 | ₩34,779 | -0.31% | 872.7만 |
|---|
| 2026.03.23 | ₩35,340 | ₩35,781 | ₩35,073 | ₩35,340 | 0.00% | 786.2만 |
|---|
| 2026.03.20 | ₩35,380 | ₩35,527 | ₩34,806 | ₩34,846 | -1.51% | 634.1만 |
|---|
| 2026.03.19 | ₩35,153 | ₩36,048 | ₩35,153 | ₩35,888 | +2.09% | 757.8만 |
|---|
| 2026.03.18 | ₩36,449 | ₩36,543 | ₩35,420 | ₩35,474 | -2.68% | 928만 |
|---|
| 2026.03.17 | ₩37,037 | ₩37,037 | ₩36,529 | ₩36,636 | -1.08% | 1029.8만 |
|---|
| 2026.03.16 | ₩36,329 | ₩36,756 | ₩36,182 | ₩36,569 | +0.66% | 532.2만 |
|---|
| 2026.03.13 | ₩36,048 | ₩36,128 | ₩35,514 | ₩35,514 | -1.48% | 663.3만 |
|---|
| 2026.03.12 | ₩36,102 | ₩36,289 | ₩35,834 | ₩35,834 | -0.74% | 865.3만 |
|---|
| 2026.03.11 | ₩37,104 | ₩37,491 | ₩36,195 | ₩36,449 | -1.76% | 1017.2만 |
|---|
| 2026.03.10 | ₩37,745 | ₩38,039 | ₩37,465 | ₩37,478 | -0.71% | 538.8만 |
|---|
| 2026.03.09 | ₩36,877 | ₩37,478 | ₩36,503 | ₩37,438 | +1.52% | 575.8만 |
|---|
| 2026.03.06 | ₩37,799 | ₩38,012 | ₩37,478 | ₩37,678 | -0.32% | 559.8만 |
|---|
| 2026.03.05 | ₩39,282 | ₩39,362 | ₩38,253 | ₩38,440 | -2.14% | 1029.4만 |
|---|
| 2026.03.04 | ₩39,535 | ₩39,616 | ₩39,268 | ₩39,482 | -0.14% | 393.3만 |
|---|
| 2026.03.03 | ₩39,442 | ₩39,656 | ₩38,814 | ₩39,549 | +0.27% | 551.6만 |
|---|
| 2026.03.02 | ₩39,883 | ₩40,444 | ₩39,829 | ₩40,377 | +1.24% | 422.5만 |
|---|
| 2026.02.27 | ₩40,631 | ₩40,778 | ₩40,484 | ₩40,765 | +0.33% | 366.3만 |
|---|
| 2026.02.26 | ₩41,272 | ₩41,419 | ₩40,965 | ₩41,085 | -0.45% | 340.5만 |
|---|
| 2026.02.25 | ₩41,246 | ₩41,713 | ₩41,246 | ₩41,353 | +0.26% | 316.7만 |
|---|
| 2026.02.24 | ₩40,778 | ₩41,085 | ₩40,417 | ₩41,072 | +0.72% | 357.3만 |
|---|
| 2026.02.23 | ₩41,219 | ₩41,473 | ₩40,885 | ₩40,885 | -0.81% | 423만 |
|---|
| 2026.02.20 | ₩40,805 | ₩41,593 | ₩40,631 | ₩41,313 | +1.24% | 675.7만 |
|---|
| 2026.02.19 | ₩40,671 | ₩40,698 | ₩40,444 | ₩40,671 | 0.00% | 343만 |
|---|
| 2026.02.18 | ₩41,219 | ₩41,526 | ₩41,219 | ₩41,313 | +0.23% | 310.8만 |
|---|
| 2026.02.17 | ₩41,459 | ₩41,633 | ₩41,272 | ₩41,326 | -0.32% | 293.3만 |
|---|
| 2026.02.13 | ₩41,566 | ₩41,647 | ₩40,778 | ₩40,912 | -1.58% | 539.3만 |
|---|
| 2026.02.12 | ₩42,087 | ₩42,328 | ₩41,753 | ₩41,767 | -0.76% | 538.3만 |
|---|
| 2026.02.11 | ₩41,433 | ₩41,727 | ₩41,379 | ₩41,580 | +0.35% | 606.3만 |
|---|
| 2026.02.10 | ₩41,246 | ₩41,847 | ₩41,232 | ₩41,620 | +0.91% | 502.4만 |
|---|
| 2026.02.09 | ₩40,938 | ₩41,206 | ₩40,711 | ₩41,072 | +0.33% | 386.8만 |
|---|
| 2026.02.06 | ₩41,366 | ₩41,700 | ₩41,326 | ₩41,660 | +0.71% | 403만 |
|---|
| 2026.02.05 | ₩41,059 | ₩41,393 | ₩40,845 | ₩41,259 | +0.49% | 614.2만 |
|---|
| 2026.02.04 | ₩41,286 | ₩41,540 | ₩41,206 | ₩41,313 | +0.06% | 713.1만 |
|---|
| 2026.02.03 | ₩41,085 | ₩41,673 | ₩40,698 | ₩40,698 | -0.94% | 918.2만 |
|---|
| 2026.02.02 | ₩39,054 | ₩41,125 | ₩38,948 | ₩41,085 | +5.20% | 1275.2만 |
|---|
| 2026.01.30 | ₩39,415 | ₩39,415 | ₩38,934 | ₩39,135 | -0.71% | 468.6만 |
|---|
| 2026.01.29 | ₩39,829 | ₩39,910 | ₩39,562 | ₩39,776 | -0.13% | 892.2만 |
|---|
| 2026.01.28 | ₩39,616 | ₩39,616 | ₩39,201 | ₩39,522 | -0.24% | 1044.5만 |
|---|
| 2026.01.27 | ₩39,308 | ₩39,829 | ₩39,308 | ₩39,749 | +1.12% | 650.7만 |
|---|
| 2026.01.26 | ₩39,014 | ₩39,215 | ₩38,867 | ₩39,014 | 0.00% | 592.4만 |
|---|
| 2026.01.23 | ₩38,827 | ₩39,001 | ₩38,507 | ₩38,948 | +0.31% | 590.1만 |
|---|
| 2026.01.22 | ₩38,961 | ₩39,161 | ₩38,747 | ₩38,961 | 0.00% | 708.6만 |
|---|
| 2026.01.21 | ₩39,014 | ₩39,201 | ₩38,734 | ₩39,148 | +0.34% | 1441.4만 |
|---|
| 2026.01.20 | ₩40,016 | ₩40,150 | ₩38,854 | ₩39,415 | -1.50% | 2333.7만 |
|---|
| 2026.01.16 | ₩41,045 | ₩41,620 | ₩40,992 | ₩41,246 | +0.49% | 637.8만 |
|---|
| 2026.01.15 | ₩41,393 | ₩41,553 | ₩41,045 | ₩41,179 | -0.52% | 829.4만 |
|---|
| 2026.01.14 | ₩41,753 | ₩41,753 | ₩41,446 | ₩41,513 | -0.58% | 648.6만 |
|---|
| 2026.01.13 | ₩42,074 | ₩42,221 | ₩41,633 | ₩41,713 | -0.86% | 893.7만 |
|---|
| 2026.01.12 | ₩41,459 | ₩41,767 | ₩41,259 | ₩41,687 | +0.55% | 627.1만 |
|---|
| 2026.01.09 | ₩41,179 | ₩41,339 | ₩40,885 | ₩40,965 | -0.52% | 691.2만 |
|---|
| 2026.01.08 | ₩42,141 | ₩42,462 | ₩41,820 | ₩41,847 | -0.70% | 1014만 |
|---|
| 2026.01.07 | ₩42,047 | ₩42,261 | ₩41,874 | ₩41,927 | -0.29% | 674.1만 |
|---|
| 2026.01.06 | ₩41,553 | ₩41,700 | ₩41,206 | ₩41,246 | -0.74% | 687.3만 |
|---|
| 2026.01.05 | ₩40,190 | ₩40,538 | ₩40,150 | ₩40,190 | 0.00% | 747만 |
|---|
| 2026.01.02 | ₩39,816 | ₩40,070 | ₩39,602 | ₩40,070 | +0.64% | 380.4만 |
|---|
| 2025.12.31 | ₩39,963 | ₩39,963 | ₩39,749 | ₩39,816 | -0.37% | 250.9만 |
|---|
| 2025.12.30 | ₩39,856 | ₩39,923 | ₩39,789 | ₩39,883 | +0.07% | 314.8만 |
|---|
| 2025.12.29 | ₩39,910 | ₩39,910 | ₩39,696 | ₩39,856 | -0.13% | 482.4만 |
|---|
| 2025.12.26 | ₩40,097 | ₩40,150 | ₩39,950 | ₩40,150 | +0.13% | 214.1만 |
|---|
| 2025.12.24 | ₩40,177 | ₩40,270 | ₩40,043 | ₩40,123 | -0.13% | 244.6만 |
|---|
| 2025.12.23 | ₩40,217 | ₩40,284 | ₩40,110 | ₩40,284 | +0.17% | 488.5만 |
|---|
| 2025.12.22 | ₩40,297 | ₩40,351 | ₩40,043 | ₩40,070 | -0.56% | 526.9만 |
|---|
| 2025.12.19 | ₩39,950 | ₩40,337 | ₩39,923 | ₩39,976 | +0.07% | 1207.4만 |
|---|
| 2025.12.18 | ₩39,776 | ₩40,137 | ₩39,616 | ₩39,669 | -0.27% | 984.1만 |
|---|
| 2025.12.17 | ₩39,816 | ₩39,883 | ₩39,495 | ₩39,602 | -0.54% | 687.5만 |
|---|
| 2025.12.16 | ₩40,217 | ₩40,351 | ₩39,642 | ₩39,682 | -1.33% | 574.3만 |
|---|
| 2025.12.15 | ₩40,257 | ₩40,471 | ₩40,190 | ₩40,391 | +0.33% | 443.5만 |
|---|
| 2025.12.12 | ₩40,484 | ₩40,551 | ₩40,230 | ₩40,404 | -0.20% | 698.1만 |
|---|
| 2025.12.11 | ₩40,324 | ₩40,578 | ₩40,310 | ₩40,351 | +0.07% | 670만 |
|---|
| 2025.12.10 | ₩40,444 | ₩40,538 | ₩40,244 | ₩40,538 | +0.23% | 501만 |
|---|
| 2025.12.09 | ₩40,711 | ₩40,845 | ₩40,538 | ₩40,578 | -0.33% | 446.2만 |
|---|
| 2025.12.08 | ₩40,965 | ₩40,965 | ₩40,431 | ₩40,564 | -0.98% | 572.2만 |
|---|
| 2025.12.05 | ₩41,219 | ₩41,232 | ₩40,938 | ₩41,005 | -0.52% | 375.3만 |
|---|
| 2025.12.04 | ₩41,032 | ₩41,259 | ₩40,765 | ₩41,019 | -0.03% | 300.9만 |
|---|
| 2025.12.03 | ₩41,152 | ₩41,366 | ₩41,019 | ₩41,032 | -0.29% | 448.3만 |
|---|
| 2025.12.02 | ₩40,885 | ₩40,925 | ₩40,644 | ₩40,885 | 0.00% | 423.6만 |
|---|
| 2025.12.01 | ₩41,647 | ₩41,647 | ₩40,805 | ₩40,858 | -1.89% | 633.9만 |
|---|
| 2025.11.28 | ₩41,446 | ₩41,981 | ₩41,446 | ₩41,727 | +0.68% | 274.7만 |
|---|
| 2025.11.26 | ₩41,339 | ₩41,486 | ₩41,152 | ₩41,433 | +0.23% | 375.9만 |
|---|
| 2025.11.25 | ₩40,671 | ₩41,085 | ₩40,511 | ₩40,912 | +0.59% | 440.1만 |
|---|
| 2025.11.24 | ₩41,099 | ₩41,139 | ₩40,738 | ₩40,832 | -0.65% | 395.1만 |
|---|
| 2025.11.21 | ₩40,925 | ₩41,299 | ₩40,805 | ₩41,219 | +0.72% | 508.2만 |
|---|
| 2025.11.20 | ₩41,540 | ₩41,647 | ₩41,379 | ₩41,446 | -0.23% | 309.9만 |
|---|
| 2025.11.19 | ₩41,753 | ₩41,847 | ₩41,513 | ₩41,593 | -0.38% | 318.4만 |
|---|
| 2025.11.18 | ₩41,366 | ₩41,807 | ₩41,085 | ₩41,727 | +0.87% | 491.8만 |
|---|
| 2025.11.17 | ₩41,500 | ₩42,047 | ₩41,446 | ₩41,513 | +0.03% | 570.7만 |
|---|
| 2025.11.14 | ₩40,965 | ₩41,673 | ₩40,965 | ₩41,620 | +1.60% | 371.6만 |
|---|
| 2025.11.13 | ₩41,473 | ₩41,606 | ₩41,379 | ₩41,379 | -0.23% | 502.1만 |
|---|
| 2025.11.12 | ₩40,978 | ₩40,978 | ₩40,751 | ₩40,805 | -0.42% | 300.2만 |
|---|
| 2025.11.11 | ₩40,685 | ₩41,112 | ₩40,618 | ₩41,112 | +1.05% | 463.6만 |
|---|
| 2025.11.10 | ₩40,457 | ₩40,564 | ₩40,244 | ₩40,551 | +0.23% | 423.4만 |
|---|
| 2025.11.07 | ₩40,631 | ₩40,631 | ₩40,137 | ₩40,391 | -0.59% | 457.9만 |
|---|
| 2025.11.06 | ₩40,057 | ₩40,097 | ₩39,629 | ₩39,910 | -0.37% | 752.4만 |
|---|
| 2025.11.05 | ₩40,604 | ₩40,778 | ₩40,471 | ₩40,578 | -0.07% | 333.6만 |
|---|
| 2025.11.04 | ₩40,417 | ₩40,751 | ₩40,351 | ₩40,631 | +0.53% | 433.7만 |
|---|
| 2025.11.03 | ₩40,778 | ₩40,912 | ₩40,471 | ₩40,725 | -0.13% | 488.7만 |
|---|
| 2025.10.31 | ₩40,484 | ₩40,524 | ₩40,150 | ₩40,484 | 0.00% | 703.8만 |
|---|
| 2025.10.30 | ₩41,192 | ₩41,299 | ₩41,019 | ₩41,059 | -0.32% | 520.3만 |
|---|
| 2025.10.29 | ₩41,419 | ₩41,553 | ₩41,272 | ₩41,446 | +0.06% | 320.2만 |
|---|
| 2025.10.28 | ₩41,353 | ₩41,393 | ₩41,032 | ₩41,286 | -0.16% | 424.6만 |
|---|
| 2025.10.27 | ₩41,713 | ₩41,900 | ₩41,486 | ₩41,593 | -0.29% | 395.7만 |
|---|
| 2025.10.24 | ₩41,753 | ₩41,874 | ₩41,620 | ₩41,753 | 0.00% | 328.4만 |
|---|
| 2025.10.23 | ₩41,553 | ₩41,900 | ₩41,419 | ₩41,606 | +0.13% | 415.5만 |
|---|
| 2025.10.22 | ₩41,847 | ₩42,555 | ₩41,847 | ₩42,462 | +1.47% | 412.1만 |
|---|
| 2025.10.21 | ₩41,419 | ₩41,847 | ₩41,419 | ₩41,740 | +0.77% | 370.6만 |
|---|
| 2025.10.20 | ₩42,021 | ₩42,181 | ₩41,246 | ₩41,419 | -1.43% | 986.7만 |
|---|
| 2025.10.17 | ₩43,303 | ₩44,132 | ₩43,143 | ₩44,011 | +1.64% | 1022.6만 |
|---|
| 2025.10.16 | ₩43,009 | ₩43,210 | ₩42,595 | ₩42,595 | -0.96% | 543만 |
|---|
| 2025.10.15 | ₩42,168 | ₩42,715 | ₩42,168 | ₩42,649 | +1.14% | 399.5만 |
|---|
| 2025.10.14 | ₩41,593 | ₩41,874 | ₩41,566 | ₩41,874 | +0.67% | 279.2만 |
|---|
| 2025.10.13 | ₩41,473 | ₩41,713 | ₩41,446 | ₩41,620 | +0.35% | 387.3만 |
|---|
| 2025.10.10 | ₩41,553 | ₩42,061 | ₩41,419 | ₩41,540 | -0.03% | 314만 |
|---|