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 | ₩37,360 | ₩37,560 | ₩37,186 | ₩37,213 | -0.39% | 390.7만 |
| 2026.10.08 | ₩36,986 | ₩37,346 | ₩36,719 | ₩37,226 | +0.65% | 636만 |
| 2026.10.07 | ₩37,333 | ₩37,400 | ₩37,026 | ₩37,173 | -0.43% | 438만 |
| 2026.10.06 | ₩37,173 | ₩37,507 | ₩37,133 | ₩37,387 | +0.57% | 336.4만 |
| 2026.10.05 | ₩37,040 | ₩37,146 | ₩36,813 | ₩37,026 | -0.04% | 250.7만 |
| 2026.10.02 | ₩36,786 | ₩36,786 | ₩36,319 | ₩36,613 | -0.47% | 416.8만 |
| 2026.10.01 | ₩36,586 | ₩37,040 | ₩36,346 | ₩36,706 | +0.33% | 452.5만 |
| 2026.09.30 | ₩36,693 | ₩36,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,759 |
| +0.18% |
| 494.7만 |
| 2026.09.29 | ₩36,292 | ₩36,439 | ₩36,159 | ₩36,359 | +0.18% | 386만 |
|---|
| 2026.09.28 | ₩36,413 | ₩36,706 | ₩36,119 | ₩36,426 | +0.04% | 536.7만 |
|---|
| 2026.09.25 | ₩37,280 | ₩37,306 | ₩36,893 | ₩37,253 | -0.07% | 684.8만 |
|---|
| 2026.09.24 | ₩37,253 | ₩37,387 | ₩37,106 | ₩37,200 | -0.14% | 431.5만 |
|---|
| 2026.09.23 | ₩37,160 | ₩37,387 | ₩37,026 | ₩37,240 | +0.22% | 683.7만 |
|---|
| 2026.09.22 | ₩37,600 | ₩37,773 | ₩37,173 | ₩37,413 | -0.50% | 535.2만 |
|---|
| 2026.09.21 | ₩37,653 | ₩37,854 | ₩37,560 | ₩37,787 | +0.35% | 295.8만 |
|---|
| 2026.09.18 | ₩37,306 | ₩37,560 | ₩37,293 | ₩37,560 | +0.68% | 421.6만 |
|---|
| 2026.09.17 | ₩37,707 | ₩38,000 | ₩37,440 | ₩37,600 | -0.28% | 392.1만 |
|---|
| 2026.09.16 | ₩38,080 | ₩38,227 | ₩37,440 | ₩37,560 | -1.37% | 365.1만 |
|---|
| 2026.09.15 | ₩37,813 | ₩38,094 | ₩37,707 | ₩37,894 | +0.21% | 472.8만 |
|---|
| 2026.09.14 | ₩39,108 | ₩39,281 | ₩38,801 | ₩39,041 | -0.17% | 373.9만 |
|---|
| 2026.09.11 | ₩39,041 | ₩39,842 | ₩38,654 | ₩39,214 | +0.44% | 320.8만 |
|---|
| 2026.09.10 | ₩38,441 | ₩38,747 | ₩38,374 | ₩38,494 | +0.14% | 482.7만 |
|---|
| 2026.09.09 | ₩38,908 | ₩38,961 | ₩38,587 | ₩38,721 | -0.48% | 420.7만 |
|---|
| 2026.09.08 | ₩40,122 | ₩40,148 | ₩39,255 | ₩39,401 | -1.80% | 660.1만 |
|---|
| 2026.09.04 | ₩40,335 | ₩40,535 | ₩40,255 | ₩40,429 | +0.23% | 331만 |
|---|
| 2026.09.03 | ₩40,922 | ₩40,922 | ₩40,509 | ₩40,722 | -0.49% | 529.6만 |
|---|
| 2026.09.02 | ₩40,375 | ₩40,816 | ₩40,335 | ₩40,802 | +1.06% | 422.5만 |
|---|
| 2026.09.01 | ₩40,175 | ₩40,549 | ₩40,122 | ₩40,282 | +0.27% | 388.1만 |
|---|
| 2026.08.31 | ₩40,522 | ₩40,762 | ₩40,455 | ₩40,509 | -0.03% | 328.7만 |
|---|
| 2026.08.28 | ₩39,935 | ₩40,108 | ₩39,855 | ₩39,868 | -0.17% | 532만 |
|---|
| 2026.08.27 | ₩40,389 | ₩40,575 | ₩39,748 | ₩39,842 | -1.35% | 512.4만 |
|---|
| 2026.08.26 | ₩40,562 | ₩40,896 | ₩40,189 | ₩40,229 | -0.82% | 970.6만 |
|---|
| 2026.08.25 | ₩39,762 | ₩40,709 | ₩39,655 | ₩40,549 | +1.98% | 1526.9만 |
|---|
| 2026.08.24 | ₩39,495 | ₩39,668 | ₩39,081 | ₩39,548 | +0.14% | 379.9만 |
|---|
| 2026.08.21 | ₩40,028 | ₩40,189 | ₩39,828 | ₩39,908 | -0.30% | 308.1만 |
|---|
| 2026.08.20 | ₩39,401 | ₩39,722 | ₩39,281 | ₩39,588 | +0.47% | 392.1만 |
|---|
| 2026.08.19 | ₩39,094 | ₩39,535 | ₩39,028 | ₩39,281 | +0.48% | 384.5만 |
|---|
| 2026.08.18 | ₩39,308 | ₩39,588 | ₩39,255 | ₩39,535 | +0.58% | 302.8만 |
|---|
| 2026.08.17 | ₩39,468 | ₩39,615 | ₩39,188 | ₩39,228 | -0.61% | 481만 |
|---|
| 2026.08.14 | ₩39,508 | ₩39,722 | ₩39,508 | ₩39,681 | +0.44% | 505.2만 |
|---|
| 2026.08.13 | ₩40,229 | ₩40,229 | ₩39,255 | ₩39,335 | -2.22% | 278.7만 |
|---|
| 2026.08.12 | ₩39,975 | ₩39,988 | ₩39,668 | ₩39,815 | -0.40% | 458.9만 |
|---|
| 2026.08.11 | ₩40,242 | ₩40,442 | ₩39,855 | ₩39,855 | -0.96% | 281.9만 |
|---|
| 2026.08.10 | ₩39,948 | ₩40,269 | ₩39,748 | ₩40,135 | +0.47% | 346.7만 |
|---|
| 2026.08.07 | ₩40,389 | ₩40,429 | ₩40,015 | ₩40,322 | -0.17% | 550.6만 |
|---|
| 2026.08.06 | ₩40,696 | ₩40,922 | ₩40,562 | ₩40,669 | -0.07% | 383.3만 |
|---|
| 2026.08.05 | ₩40,615 | ₩40,696 | ₩40,442 | ₩40,562 | -0.13% | 659.2만 |
|---|
| 2026.08.04 | ₩40,455 | ₩40,549 | ₩40,242 | ₩40,469 | +0.03% | 609.3만 |
|---|
| 2026.08.03 | ₩40,429 | ₩40,722 | ₩40,108 | ₩40,375 | -0.13% | 419.3만 |
|---|
| 2026.07.31 | ₩40,135 | ₩40,282 | ₩39,922 | ₩40,015 | -0.30% | 771.5만 |
|---|
| 2026.07.30 | ₩40,082 | ₩40,375 | ₩39,908 | ₩40,375 | +0.73% | 565.1만 |
|---|
| 2026.07.29 | ₩39,975 | ₩40,202 | ₩39,668 | ₩39,708 | -0.67% | 1466만 |
|---|
| 2026.07.28 | ₩39,681 | ₩40,589 | ₩39,468 | ₩40,375 | +1.75% | 859.9만 |
|---|
| 2026.07.27 | ₩40,028 | ₩40,229 | ₩39,708 | ₩39,882 | -0.37% | 366.5만 |
|---|
| 2026.07.24 | ₩39,214 | ₩39,561 | ₩39,214 | ₩39,375 | +0.41% | 302만 |
|---|
| 2026.07.23 | ₩38,894 | ₩39,041 | ₩38,747 | ₩39,014 | +0.31% | 362.1만 |
|---|
| 2026.07.22 | ₩39,762 | ₩39,762 | ₩39,148 | ₩39,295 | -1.17% | 578.8만 |
|---|
| 2026.07.21 | ₩40,002 | ₩40,495 | ₩39,855 | ₩40,095 | +0.23% | 831만 |
|---|
| 2026.07.20 | ₩39,775 | ₩40,455 | ₩39,188 | ₩39,708 | -0.17% | 1252.4만 |
|---|
| 2026.07.17 | ₩39,802 | ₩40,068 | ₩39,455 | ₩39,708 | -0.23% | 698.2만 |
|---|
| 2026.07.16 | ₩39,188 | ₩39,508 | ₩39,041 | ₩39,455 | +0.68% | 728.5만 |
|---|
| 2026.07.15 | ₩38,974 | ₩39,468 | ₩38,961 | ₩39,228 | +0.65% | 556.3만 |
|---|
| 2026.07.14 | ₩39,441 | ₩39,441 | ₩38,601 | ₩38,694 | -1.89% | 425.1만 |
|---|
| 2026.07.13 | ₩38,948 | ₩39,308 | ₩38,934 | ₩39,041 | +0.24% | 444만 |
|---|
| 2026.07.10 | ₩39,108 | ₩39,161 | ₩38,507 | ₩38,694 | -1.06% | 1162.7만 |
|---|
| 2026.07.09 | ₩38,667 | ₩38,921 | ₩38,547 | ₩38,854 | +0.48% | 904.3만 |
|---|
| 2026.07.08 | ₩38,814 | ₩38,934 | ₩38,467 | ₩38,494 | -0.83% | 899.5만 |
|---|
| 2026.07.07 | ₩39,775 | ₩40,162 | ₩39,468 | ₩39,615 | -0.40% | 820.1만 |
|---|
| 2026.07.06 | ₩39,775 | ₩40,335 | ₩39,735 | ₩40,135 | +0.91% | 1362.3만 |
|---|
| 2026.07.02 | ₩39,348 | ₩39,375 | ₩38,988 | ₩39,348 | 0.00% | 511만 |
|---|
| 2026.07.01 | ₩38,427 | ₩38,908 | ₩38,414 | ₩38,654 | +0.59% | 1218.1만 |
|---|
| 2026.06.30 | ₩38,948 | ₩39,108 | ₩38,667 | ₩38,734 | -0.55% | 567.8만 |
|---|
| 2026.06.29 | ₩39,228 | ₩39,228 | ₩38,988 | ₩39,174 | -0.14% | 468.9만 |
|---|
| 2026.06.26 | ₩38,774 | ₩39,495 | ₩38,774 | ₩39,428 | +1.69% | 547.5만 |
|---|
| 2026.06.25 | ₩38,974 | ₩39,295 | ₩38,774 | ₩38,881 | -0.24% | 713.4만 |
|---|
| 2026.06.24 | ₩38,441 | ₩38,828 | ₩38,387 | ₩38,694 | +0.66% | 753.3만 |
|---|
| 2026.06.23 | ₩37,226 | ₩37,867 | ₩37,093 | ₩37,787 | +1.51% | 736.8만 |
|---|
| 2026.06.22 | ₩37,560 | ₩38,240 | ₩37,440 | ₩38,067 | +1.35% | 1088.1만 |
|---|
| 2026.06.18 | ₩37,640 | ₩37,760 | ₩37,240 | ₩37,280 | -0.96% | 710.5만 |
|---|
| 2026.06.17 | ₩37,533 | ₩37,693 | ₩37,120 | ₩37,213 | -0.85% | 592.4만 |
|---|
| 2026.06.16 | ₩37,427 | ₩37,760 | ₩37,333 | ₩37,520 | +0.25% | 674.5만 |
|---|
| 2026.06.15 | ₩37,253 | ₩37,573 | ₩37,080 | ₩37,106 | -0.39% | 602.6만 |
|---|
| 2026.06.12 | ₩37,346 | ₩37,560 | ₩36,933 | ₩37,080 | -0.71% | 813.6만 |
|---|
| 2026.06.11 | ₩36,226 | ₩36,706 | ₩36,132 | ₩36,639 | +1.14% | 950.4만 |
|---|
| 2026.06.10 | ₩35,612 | ₩35,919 | ₩35,492 | ₩35,719 | +0.30% | 789.6만 |
|---|
| 2026.06.09 | ₩35,572 | ₩35,572 | ₩34,825 | ₩35,078 | -1.39% | 1208.6만 |
|---|
| 2026.06.08 | ₩34,504 | ₩34,771 | ₩34,184 | ₩34,291 | -0.62% | 760.1만 |
|---|
| 2026.06.05 | ₩34,878 | ₩35,065 | ₩34,518 | ₩34,625 | -0.73% | 751.3만 |
|---|
| 2026.06.04 | ₩34,678 | ₩35,078 | ₩34,625 | ₩34,811 | +0.38% | 657.5만 |
|---|
| 2026.06.03 | ₩34,091 | ₩34,504 | ₩33,971 | ₩34,024 | -0.20% | 760.2만 |
|---|
| 2026.06.02 | ₩34,291 | ₩34,291 | ₩33,704 | ₩33,731 | -1.63% | 726.2만 |
|---|
| 2026.06.01 | ₩34,451 | ₩34,798 | ₩34,291 | ₩34,358 | -0.27% | 729.7만 |
|---|
| 2026.05.29 | ₩35,225 | ₩35,345 | ₩34,891 | ₩34,998 | -0.64% | 815.3만 |
|---|
| 2026.05.28 | ₩34,611 | ₩35,092 | ₩34,291 | ₩34,918 | +0.89% | 459.8만 |
|---|
| 2026.05.27 | ₩35,292 | ₩35,332 | ₩34,891 | ₩34,891 | -1.13% | 534만 |
|---|
| 2026.05.26 | ₩35,225 | ₩35,332 | ₩34,998 | ₩34,998 | -0.64% | 402.4만 |
|---|
| 2026.05.22 | ₩34,811 | ₩35,132 | ₩34,585 | ₩34,665 | -0.42% | 618.4만 |
|---|
| 2026.05.21 | ₩34,051 | ₩34,678 | ₩33,757 | ₩34,545 | +1.45% | 1294.6만 |
|---|
| 2026.05.20 | ₩33,971 | ₩34,411 | ₩33,664 | ₩34,264 | +0.86% | 889.9만 |
|---|
| 2026.05.19 | ₩34,078 | ₩34,118 | ₩33,584 | ₩33,691 | -1.14% | 955.8만 |
|---|
| 2026.05.18 | ₩34,851 | ₩35,052 | ₩34,384 | ₩34,504 | -1.00% | 562.9만 |
|---|
| 2026.05.15 | ₩34,665 | ₩34,771 | ₩34,478 | ₩34,758 | +0.27% | 396.2만 |
|---|
| 2026.05.14 | ₩34,531 | ₩35,052 | ₩34,531 | ₩34,931 | +1.16% | 436.5만 |
|---|
| 2026.05.13 | ₩34,198 | ₩34,598 | ₩34,184 | ₩34,264 | +0.20% | 810.2만 |
|---|
| 2026.05.12 | ₩34,478 | ₩34,478 | ₩34,064 | ₩34,398 | -0.23% | 1289.6만 |
|---|
| 2026.05.11 | ₩35,225 | ₩35,305 | ₩34,785 | ₩34,825 | -1.14% | 639.6만 |
|---|
| 2026.05.08 | ₩35,745 | ₩35,919 | ₩35,212 | ₩35,345 | -1.12% | 493.1만 |
|---|
| 2026.05.07 | ₩35,785 | ₩35,892 | ₩35,612 | ₩35,679 | -0.30% | 722.8만 |
|---|
| 2026.05.06 | ₩35,759 | ₩36,052 | ₩35,599 | ₩35,692 | -0.19% | 1269.4만 |
|---|
| 2026.05.05 | ₩34,851 | ₩34,851 | ₩34,625 | ₩34,718 | -0.38% | 688.9만 |
|---|
| 2026.05.04 | ₩35,092 | ₩35,452 | ₩34,825 | ₩34,878 | -0.61% | 734.4만 |
|---|
| 2026.05.01 | ₩35,599 | ₩35,692 | ₩35,238 | ₩35,252 | -0.97% | 371.2만 |
|---|
| 2026.04.30 | ₩35,238 | ₩35,692 | ₩35,238 | ₩35,479 | +0.68% | 610.4만 |
|---|
| 2026.04.29 | ₩35,839 | ₩35,852 | ₩35,372 | ₩35,438 | -1.12% | 768.9만 |
|---|
| 2026.04.28 | ₩36,212 | ₩36,399 | ₩35,839 | ₩35,905 | -0.85% | 742.7만 |
|---|
| 2026.04.27 | ₩36,599 | ₩36,879 | ₩36,599 | ₩36,746 | +0.40% | 671만 |
|---|
| 2026.04.24 | ₩37,293 | ₩37,333 | ₩36,773 | ₩36,826 | -1.25% | 981.2만 |
|---|
| 2026.04.23 | ₩37,773 | ₩37,867 | ₩37,186 | ₩37,427 | -0.92% | 852만 |
|---|
| 2026.04.22 | ₩37,907 | ₩38,200 | ₩37,773 | ₩37,907 | 0.00% | 787.1만 |
|---|
| 2026.04.21 | ₩38,921 | ₩39,108 | ₩38,174 | ₩38,254 | -1.71% | 827.3만 |
|---|
| 2026.04.20 | ₩38,307 | ₩38,841 | ₩38,280 | ₩38,361 | +0.14% | 610.8만 |
|---|
| 2026.04.17 | ₩38,707 | ₩39,228 | ₩33,624 | ₩38,427 | -0.72% | 918.8만 |
|---|
| 2026.04.16 | ₩38,134 | ₩38,267 | ₩37,840 | ₩37,867 | -0.70% | 743.4만 |
|---|
| 2026.04.15 | ₩37,854 | ₩38,094 | ₩37,693 | ₩37,974 | +0.32% | 805.5만 |
|---|
| 2026.04.14 | ₩37,440 | ₩37,800 | ₩37,306 | ₩37,747 | +0.82% | 810만 |
|---|
| 2026.04.13 | ₩37,467 | ₩37,707 | ₩37,186 | ₩37,413 | -0.14% | 677.3만 |
|---|
| 2026.04.10 | ₩37,293 | ₩37,520 | ₩36,986 | ₩37,000 | -0.79% | 443.6만 |
|---|
| 2026.04.09 | ₩36,159 | ₩36,786 | ₩35,986 | ₩36,653 | +1.37% | 605.7만 |
|---|
| 2026.04.08 | ₩37,133 | ₩37,253 | ₩36,639 | ₩36,706 | -1.15% | 722.3만 |
|---|
| 2026.04.07 | ₩35,332 | ₩35,332 | ₩34,638 | ₩34,678 | -1.85% | 438.3만 |
|---|
| 2026.04.06 | ₩34,278 | ₩34,851 | ₩34,278 | ₩34,771 | +1.44% | 586만 |
|---|
| 2026.04.02 | ₩33,971 | ₩34,545 | ₩33,811 | ₩34,171 | +0.59% | 542.8만 |
|---|
| 2026.04.01 | ₩34,518 | ₩34,571 | ₩34,158 | ₩34,318 | -0.58% | 522.2만 |
|---|
| 2026.03.31 | ₩34,011 | ₩34,598 | ₩33,757 | ₩34,558 | +1.61% | 650.2만 |
|---|
| 2026.03.30 | ₩33,490 | ₩33,931 | ₩33,464 | ₩33,624 | +0.40% | 645.3만 |
|---|
| 2026.03.27 | ₩34,464 | ₩34,504 | ₩33,731 | ₩33,757 | -2.05% | 504.9만 |
|---|
| 2026.03.26 | ₩34,691 | ₩35,038 | ₩34,558 | ₩34,598 | -0.27% | 343.5만 |
|---|
| 2026.03.25 | ₩35,639 | ₩35,665 | ₩35,012 | ₩35,092 | -1.54% | 693.1만 |
|---|
| 2026.03.24 | ₩34,838 | ₩35,225 | ₩34,678 | ₩34,731 | -0.31% | 872.7만 |
|---|
| 2026.03.23 | ₩35,292 | ₩35,732 | ₩35,025 | ₩35,292 | 0.00% | 786.2만 |
|---|
| 2026.03.20 | ₩35,332 | ₩35,479 | ₩34,758 | ₩34,798 | -1.51% | 634.1만 |
|---|
| 2026.03.19 | ₩35,105 | ₩35,999 | ₩35,105 | ₩35,839 | +2.09% | 757.8만 |
|---|
| 2026.03.18 | ₩36,399 | ₩36,493 | ₩35,372 | ₩35,425 | -2.68% | 928만 |
|---|
| 2026.03.17 | ₩36,986 | ₩36,986 | ₩36,479 | ₩36,586 | -1.08% | 1029.8만 |
|---|
| 2026.03.16 | ₩36,279 | ₩36,706 | ₩36,132 | ₩36,519 | +0.66% | 532.2만 |
|---|
| 2026.03.13 | ₩35,999 | ₩36,079 | ₩35,465 | ₩35,465 | -1.48% | 663.3만 |
|---|
| 2026.03.12 | ₩36,052 | ₩36,239 | ₩35,785 | ₩35,785 | -0.74% | 865.3만 |
|---|
| 2026.03.11 | ₩37,053 | ₩37,440 | ₩36,146 | ₩36,399 | -1.76% | 1017.2만 |
|---|
| 2026.03.10 | ₩37,693 | ₩37,987 | ₩37,413 | ₩37,427 | -0.71% | 538.8만 |
|---|
| 2026.03.09 | ₩36,826 | ₩37,427 | ₩36,453 | ₩37,387 | +1.52% | 575.8만 |
|---|
| 2026.03.06 | ₩37,747 | ₩37,960 | ₩37,427 | ₩37,627 | -0.32% | 559.8만 |
|---|
| 2026.03.05 | ₩39,228 | ₩39,308 | ₩38,200 | ₩38,387 | -2.14% | 1029.4만 |
|---|
| 2026.03.04 | ₩39,481 | ₩39,561 | ₩39,214 | ₩39,428 | -0.14% | 393.3만 |
|---|
| 2026.03.03 | ₩39,388 | ₩39,601 | ₩38,761 | ₩39,495 | +0.27% | 551.6만 |
|---|
| 2026.03.02 | ₩39,828 | ₩40,389 | ₩39,775 | ₩40,322 | +1.24% | 422.5만 |
|---|
| 2026.02.27 | ₩40,575 | ₩40,722 | ₩40,429 | ₩40,709 | +0.33% | 366.3만 |
|---|
| 2026.02.26 | ₩41,216 | ₩41,363 | ₩40,909 | ₩41,029 | -0.45% | 340.5만 |
|---|
| 2026.02.25 | ₩41,189 | ₩41,656 | ₩41,189 | ₩41,296 | +0.26% | 316.7만 |
|---|
| 2026.02.24 | ₩40,722 | ₩41,029 | ₩40,362 | ₩41,016 | +0.72% | 357.3만 |
|---|
| 2026.02.23 | ₩41,163 | ₩41,416 | ₩40,829 | ₩40,829 | -0.81% | 423만 |
|---|
| 2026.02.20 | ₩40,749 | ₩41,536 | ₩40,575 | ₩41,256 | +1.24% | 675.7만 |
|---|
| 2026.02.19 | ₩40,615 | ₩40,642 | ₩40,389 | ₩40,615 | 0.00% | 343만 |
|---|
| 2026.02.18 | ₩41,163 | ₩41,469 | ₩41,163 | ₩41,256 | +0.23% | 310.8만 |
|---|
| 2026.02.17 | ₩41,403 | ₩41,576 | ₩41,216 | ₩41,269 | -0.32% | 293.3만 |
|---|
| 2026.02.13 | ₩41,509 | ₩41,590 | ₩40,722 | ₩40,856 | -1.58% | 539.3만 |
|---|
| 2026.02.12 | ₩42,030 | ₩42,270 | ₩41,696 | ₩41,710 | -0.76% | 538.3만 |
|---|
| 2026.02.11 | ₩41,376 | ₩41,670 | ₩41,323 | ₩41,523 | +0.35% | 606.3만 |
|---|
| 2026.02.10 | ₩41,189 | ₩41,790 | ₩41,176 | ₩41,563 | +0.91% | 502.4만 |
|---|
| 2026.02.09 | ₩40,882 | ₩41,149 | ₩40,656 | ₩41,016 | +0.33% | 386.8만 |
|---|
| 2026.02.06 | ₩41,309 | ₩41,643 | ₩41,269 | ₩41,603 | +0.71% | 403만 |
|---|
| 2026.02.05 | ₩41,002 | ₩41,336 | ₩40,789 | ₩41,203 | +0.49% | 614.2만 |
|---|
| 2026.02.04 | ₩41,229 | ₩41,483 | ₩41,149 | ₩41,256 | +0.06% | 713.1만 |
|---|
| 2026.02.03 | ₩41,029 | ₩41,616 | ₩40,642 | ₩40,642 | -0.94% | 918.2만 |
|---|
| 2026.02.02 | ₩39,001 | ₩41,069 | ₩38,894 | ₩41,029 | +5.20% | 1275.2만 |
|---|
| 2026.01.30 | ₩39,361 | ₩39,361 | ₩38,881 | ₩39,081 | -0.71% | 468.6만 |
|---|
| 2026.01.29 | ₩39,775 | ₩39,855 | ₩39,508 | ₩39,722 | -0.13% | 892.2만 |
|---|
| 2026.01.28 | ₩39,561 | ₩39,561 | ₩39,148 | ₩39,468 | -0.24% | 1044.5만 |
|---|
| 2026.01.27 | ₩39,255 | ₩39,775 | ₩39,255 | ₩39,695 | +1.12% | 650.7만 |
|---|
| 2026.01.26 | ₩38,961 | ₩39,161 | ₩38,814 | ₩38,961 | 0.00% | 592.4만 |
|---|
| 2026.01.23 | ₩38,774 | ₩38,948 | ₩38,454 | ₩38,894 | +0.31% | 590.1만 |
|---|
| 2026.01.22 | ₩38,908 | ₩39,108 | ₩38,694 | ₩38,908 | 0.00% | 708.6만 |
|---|
| 2026.01.21 | ₩38,961 | ₩39,148 | ₩38,681 | ₩39,094 | +0.34% | 1441.4만 |
|---|
| 2026.01.20 | ₩39,962 | ₩40,095 | ₩38,801 | ₩39,361 | -1.50% | 2333.7만 |
|---|
| 2026.01.16 | ₩40,989 | ₩41,563 | ₩40,936 | ₩41,189 | +0.49% | 637.8만 |
|---|
| 2026.01.15 | ₩41,336 | ₩41,496 | ₩40,989 | ₩41,123 | -0.52% | 829.4만 |
|---|
| 2026.01.14 | ₩41,696 | ₩41,696 | ₩41,389 | ₩41,456 | -0.58% | 648.6만 |
|---|
| 2026.01.13 | ₩42,016 | ₩42,163 | ₩41,576 | ₩41,656 | -0.86% | 893.7만 |
|---|
| 2026.01.12 | ₩41,403 | ₩41,710 | ₩41,203 | ₩41,630 | +0.55% | 627.1만 |
|---|
| 2026.01.09 | ₩41,123 | ₩41,283 | ₩40,829 | ₩40,909 | -0.52% | 691.2만 |
|---|
| 2026.01.08 | ₩42,083 | ₩42,403 | ₩41,763 | ₩41,790 | -0.70% | 1014만 |
|---|
| 2026.01.07 | ₩41,990 | ₩42,203 | ₩41,816 | ₩41,870 | -0.29% | 674.1만 |
|---|
| 2026.01.06 | ₩41,496 | ₩41,643 | ₩41,149 | ₩41,189 | -0.74% | 687.3만 |
|---|
| 2026.01.05 | ₩40,135 | ₩40,482 | ₩40,095 | ₩40,135 | 0.00% | 747만 |
|---|
| 2026.01.02 | ₩39,762 | ₩40,015 | ₩39,548 | ₩40,015 | +0.64% | 380.4만 |
|---|
| 2025.12.31 | ₩39,908 | ₩39,908 | ₩39,695 | ₩39,762 | -0.37% | 250.9만 |
|---|
| 2025.12.30 | ₩39,802 | ₩39,868 | ₩39,735 | ₩39,828 | +0.07% | 314.8만 |
|---|
| 2025.12.29 | ₩39,855 | ₩39,855 | ₩39,641 | ₩39,802 | -0.13% | 482.4만 |
|---|
| 2025.12.26 | ₩40,042 | ₩40,095 | ₩39,895 | ₩40,095 | +0.13% | 214.1만 |
|---|
| 2025.12.24 | ₩40,122 | ₩40,215 | ₩39,988 | ₩40,068 | -0.13% | 244.6만 |
|---|
| 2025.12.23 | ₩40,162 | ₩40,229 | ₩40,055 | ₩40,229 | +0.17% | 488.5만 |
|---|
| 2025.12.22 | ₩40,242 | ₩40,295 | ₩39,988 | ₩40,015 | -0.56% | 526.9만 |
|---|
| 2025.12.19 | ₩39,895 | ₩40,282 | ₩39,868 | ₩39,922 | +0.07% | 1207.4만 |
|---|
| 2025.12.18 | ₩39,722 | ₩40,082 | ₩39,561 | ₩39,615 | -0.27% | 984.1만 |
|---|
| 2025.12.17 | ₩39,762 | ₩39,828 | ₩39,441 | ₩39,548 | -0.54% | 687.5만 |
|---|
| 2025.12.16 | ₩40,162 | ₩40,295 | ₩39,588 | ₩39,628 | -1.33% | 574.3만 |
|---|
| 2025.12.15 | ₩40,202 | ₩40,415 | ₩40,135 | ₩40,335 | +0.33% | 443.5만 |
|---|
| 2025.12.12 | ₩40,429 | ₩40,495 | ₩40,175 | ₩40,349 | -0.20% | 698.1만 |
|---|
| 2025.12.11 | ₩40,269 | ₩40,522 | ₩40,255 | ₩40,295 | +0.07% | 670만 |
|---|
| 2025.12.10 | ₩40,389 | ₩40,482 | ₩40,189 | ₩40,482 | +0.23% | 501만 |
|---|
| 2025.12.09 | ₩40,656 | ₩40,789 | ₩40,482 | ₩40,522 | -0.33% | 446.2만 |
|---|
| 2025.12.08 | ₩40,909 | ₩40,909 | ₩40,375 | ₩40,509 | -0.98% | 572.2만 |
|---|
| 2025.12.05 | ₩41,163 | ₩41,176 | ₩40,882 | ₩40,949 | -0.52% | 375.3만 |
|---|
| 2025.12.04 | ₩40,976 | ₩41,203 | ₩40,709 | ₩40,962 | -0.03% | 300.9만 |
|---|
| 2025.12.03 | ₩41,096 | ₩41,309 | ₩40,962 | ₩40,976 | -0.29% | 448.3만 |
|---|
| 2025.12.02 | ₩40,829 | ₩40,869 | ₩40,589 | ₩40,829 | 0.00% | 423.6만 |
|---|
| 2025.12.01 | ₩41,590 | ₩41,590 | ₩40,749 | ₩40,802 | -1.89% | 633.9만 |
|---|
| 2025.11.28 | ₩41,389 | ₩41,923 | ₩41,389 | ₩41,670 | +0.68% | 274.7만 |
|---|
| 2025.11.26 | ₩41,283 | ₩41,429 | ₩41,096 | ₩41,376 | +0.23% | 375.9만 |
|---|
| 2025.11.25 | ₩40,615 | ₩41,029 | ₩40,455 | ₩40,856 | +0.59% | 440.1만 |
|---|
| 2025.11.24 | ₩41,042 | ₩41,082 | ₩40,682 | ₩40,776 | -0.65% | 395.1만 |
|---|
| 2025.11.21 | ₩40,869 | ₩41,243 | ₩40,749 | ₩41,163 | +0.72% | 508.2만 |
|---|
| 2025.11.20 | ₩41,483 | ₩41,590 | ₩41,323 | ₩41,389 | -0.23% | 309.9만 |
|---|
| 2025.11.19 | ₩41,696 | ₩41,790 | ₩41,456 | ₩41,536 | -0.38% | 318.4만 |
|---|
| 2025.11.18 | ₩41,309 | ₩41,750 | ₩41,029 | ₩41,670 | +0.87% | 491.8만 |
|---|
| 2025.11.17 | ₩41,443 | ₩41,990 | ₩41,389 | ₩41,456 | +0.03% | 570.7만 |
|---|
| 2025.11.14 | ₩40,909 | ₩41,616 | ₩40,909 | ₩41,563 | +1.60% | 371.6만 |
|---|
| 2025.11.13 | ₩41,416 | ₩41,549 | ₩41,323 | ₩41,323 | -0.23% | 502.1만 |
|---|
| 2025.11.12 | ₩40,922 | ₩40,922 | ₩40,696 | ₩40,749 | -0.42% | 300.2만 |
|---|
| 2025.11.11 | ₩40,629 | ₩41,056 | ₩40,562 | ₩41,056 | +1.05% | 463.6만 |
|---|
| 2025.11.10 | ₩40,402 | ₩40,509 | ₩40,189 | ₩40,495 | +0.23% | 423.4만 |
|---|
| 2025.11.07 | ₩40,575 | ₩40,575 | ₩40,082 | ₩40,335 | -0.59% | 457.9만 |
|---|
| 2025.11.06 | ₩40,002 | ₩40,042 | ₩39,575 | ₩39,855 | -0.37% | 752.4만 |
|---|
| 2025.11.05 | ₩40,549 | ₩40,722 | ₩40,415 | ₩40,522 | -0.07% | 333.6만 |
|---|
| 2025.11.04 | ₩40,362 | ₩40,696 | ₩40,295 | ₩40,575 | +0.53% | 433.7만 |
|---|
| 2025.11.03 | ₩40,722 | ₩40,856 | ₩40,415 | ₩40,669 | -0.13% | 488.7만 |
|---|
| 2025.10.31 | ₩40,429 | ₩40,469 | ₩40,095 | ₩40,429 | 0.00% | 703.8만 |
|---|
| 2025.10.30 | ₩41,136 | ₩41,243 | ₩40,962 | ₩41,002 | -0.32% | 520.3만 |
|---|
| 2025.10.29 | ₩41,363 | ₩41,496 | ₩41,216 | ₩41,389 | +0.06% | 320.2만 |
|---|
| 2025.10.28 | ₩41,296 | ₩41,336 | ₩40,976 | ₩41,229 | -0.16% | 424.6만 |
|---|
| 2025.10.27 | ₩41,656 | ₩41,843 | ₩41,429 | ₩41,536 | -0.29% | 395.7만 |
|---|
| 2025.10.24 | ₩41,696 | ₩41,816 | ₩41,563 | ₩41,696 | 0.00% | 328.4만 |
|---|
| 2025.10.23 | ₩41,496 | ₩41,843 | ₩41,363 | ₩41,549 | +0.13% | 415.5만 |
|---|
| 2025.10.22 | ₩41,790 | ₩42,497 | ₩41,790 | ₩42,403 | +1.47% | 412.1만 |
|---|
| 2025.10.21 | ₩41,363 | ₩41,790 | ₩41,363 | ₩41,683 | +0.77% | 370.6만 |
|---|
| 2025.10.20 | ₩41,963 | ₩42,123 | ₩41,189 | ₩41,363 | -1.43% | 986.7만 |
|---|
| 2025.10.17 | ₩43,244 | ₩44,071 | ₩43,084 | ₩43,951 | +1.64% | 1022.6만 |
|---|
| 2025.10.16 | ₩42,950 | ₩43,151 | ₩42,537 | ₩42,537 | -0.96% | 543만 |
|---|
| 2025.10.15 | ₩42,110 | ₩42,657 | ₩42,110 | ₩42,590 | +1.14% | 399.5만 |
|---|
| 2025.10.14 | ₩41,536 | ₩41,816 | ₩41,509 | ₩41,816 | +0.67% | 279.2만 |
|---|
| 2025.10.13 | ₩41,416 | ₩41,656 | ₩41,389 | ₩41,563 | +0.35% | 387.3만 |
|---|
| 2025.10.10 | ₩41,496 | ₩42,003 | ₩41,363 | ₩41,483 | -0.03% | 314만 |
|---|