시장 데이터를 불러오는 중
전체 종목
ING Group, N.V. Common Stock 과거 주가
ING Group, N.V. Common Stock · ING · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ING Group, N.V. Common Stock · ING · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,743 | ₩44,810 | ₩44,435 | ₩44,716 | -0.06% | 334.1만 |
| 2026.10.08 | ₩44,596 | ₩44,837 | ₩44,087 | ₩44,797 | +0.45% | 463.4만 |
| 2026.10.07 | ₩45,092 | ₩45,628 | ₩44,931 | ₩45,453 | +0.80% | 263.6만 |
| 2026.10.06 | ₩47,276 | ₩47,316 | ₩46,740 | ₩46,767 | -1.08% | 228.6만 |
| 2026.10.05 | ₩46,244 | ₩46,767 | ₩46,097 | ₩46,592 | +0.75% | 196.2만 |
| 2026.10.02 | ₩45,989 | ₩46,646 | ₩45,896 | ₩46,606 | +1.34% | 316.1만 |
| 2026.10.01 | ₩46,311 | ₩46,539 | ₩45,413 | ₩45,896 | -0.90% | 454.5만 |
| 2026.09.30 | ₩47,933 | ₩48,227 | ₩47,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,571 |
| -0.75% |
| 254.6만 |
| 2026.09.29 | ₩48,348 | ₩48,428 | ₩47,933 | ₩48,348 | 0.00% | 217.4만 |
|---|
| 2026.09.28 | ₩48,737 | ₩49,152 | ₩48,522 | ₩48,750 | +0.03% | 209.1만 |
|---|
| 2026.09.25 | ₩48,763 | ₩49,005 | ₩48,442 | ₩48,978 | +0.44% | 218.2만 |
|---|
| 2026.09.24 | ₩48,174 | ₩48,549 | ₩47,906 | ₩48,388 | +0.45% | 224.4만 |
|---|
| 2026.09.23 | ₩48,415 | ₩48,656 | ₩48,067 | ₩48,134 | -0.58% | 237.5만 |
|---|
| 2026.09.22 | ₩49,527 | ₩49,527 | ₩48,469 | ₩48,790 | -1.49% | 174.5만 |
|---|
| 2026.09.21 | ₩49,541 | ₩49,634 | ₩49,340 | ₩49,460 | -0.16% | 172.9만 |
|---|
| 2026.09.18 | ₩48,616 | ₩48,991 | ₩48,455 | ₩48,777 | +0.33% | 171.5만 |
|---|
| 2026.09.17 | ₩49,433 | ₩49,701 | ₩49,192 | ₩49,474 | +0.08% | 206.3만 |
|---|
| 2026.09.16 | ₩49,393 | ₩49,634 | ₩48,241 | ₩48,723 | -1.36% | 235.4만 |
|---|
| 2026.09.15 | ₩49,353 | ₩49,433 | ₩48,830 | ₩49,286 | -0.14% | 166.4만 |
|---|
| 2026.09.14 | ₩49,313 | ₩49,768 | ₩48,978 | ₩49,527 | +0.43% | 211.7만 |
|---|
| 2026.09.11 | ₩49,969 | ₩50,023 | ₩49,648 | ₩49,943 | -0.05% | 166.2만 |
|---|
| 2026.09.10 | ₩49,098 | ₩49,447 | ₩48,978 | ₩49,139 | +0.08% | 158.6만 |
|---|
| 2026.09.09 | ₩49,165 | ₩49,259 | ₩48,951 | ₩49,112 | -0.11% | 167.2만 |
|---|
| 2026.09.08 | ₩50,077 | ₩50,278 | ₩49,755 | ₩49,795 | -0.56% | 180.4만 |
|---|
| 2026.09.04 | ₩49,581 | ₩49,983 | ₩49,581 | ₩49,822 | +0.49% | 137.5만 |
|---|
| 2026.09.03 | ₩49,259 | ₩49,715 | ₩49,246 | ₩49,701 | +0.90% | 164.8만 |
|---|
| 2026.09.02 | ₩48,509 | ₩48,763 | ₩48,281 | ₩48,737 | +0.47% | 159만 |
|---|
| 2026.09.01 | ₩47,464 | ₩47,732 | ₩47,102 | ₩47,236 | -0.48% | 135.8만 |
|---|
| 2026.08.31 | ₩47,651 | ₩47,665 | ₩47,276 | ₩47,330 | -0.67% | 108.1만 |
|---|
| 2026.08.28 | ₩47,343 | ₩47,356 | ₩47,088 | ₩47,222 | -0.25% | 112.9만 |
|---|
| 2026.08.27 | ₩47,196 | ₩47,289 | ₩46,807 | ₩47,035 | -0.34% | 147.5만 |
|---|
| 2026.08.26 | ₩47,665 | ₩47,732 | ₩47,450 | ₩47,665 | 0.00% | 239.5만 |
|---|
| 2026.08.25 | ₩47,129 | ₩47,370 | ₩46,847 | ₩47,303 | +0.37% | 141.2만 |
|---|
| 2026.08.24 | ₩46,726 | ₩47,021 | ₩46,673 | ₩46,941 | +0.46% | 153만 |
|---|
| 2026.08.21 | ₩46,633 | ₩46,820 | ₩46,539 | ₩46,686 | +0.11% | 135.4만 |
|---|
| 2026.08.20 | ₩46,686 | ₩46,820 | ₩46,231 | ₩46,231 | -0.98% | 183.9만 |
|---|
| 2026.08.19 | ₩47,450 | ₩47,477 | ₩46,338 | ₩46,485 | -2.03% | 269.8만 |
|---|
| 2026.08.18 | ₩47,718 | ₩47,812 | ₩47,383 | ₩47,557 | -0.34% | 170.8만 |
|---|
| 2026.08.17 | ₩48,067 | ₩48,214 | ₩47,705 | ₩47,745 | -0.67% | 161.6만 |
|---|
| 2026.08.14 | ₩47,598 | ₩47,879 | ₩47,544 | ₩47,839 | +0.51% | 112.8만 |
|---|
| 2026.08.13 | ₩47,959 | ₩48,067 | ₩47,571 | ₩47,705 | -0.53% | 140.5만 |
|---|
| 2026.08.12 | ₩47,665 | ₩47,825 | ₩47,571 | ₩47,718 | +0.11% | 179.6만 |
|---|
| 2026.08.11 | ₩47,544 | ₩47,718 | ₩47,236 | ₩47,370 | -0.37% | 182.8만 |
|---|
| 2026.08.10 | ₩47,169 | ₩47,423 | ₩47,115 | ₩47,222 | +0.11% | 180.1만 |
|---|
| 2026.08.07 | ₩47,919 | ₩47,946 | ₩47,624 | ₩47,812 | -0.22% | 188.5만 |
|---|
| 2026.08.06 | ₩48,361 | ₩48,562 | ₩47,785 | ₩47,852 | -1.05% | 198.5만 |
|---|
| 2026.08.05 | ₩47,892 | ₩48,308 | ₩47,772 | ₩48,134 | +0.50% | 491.8만 |
|---|
| 2026.08.04 | ₩47,812 | ₩48,107 | ₩47,276 | ₩47,356 | -0.95% | 457.3만 |
|---|
| 2026.08.03 | ₩47,048 | ₩47,410 | ₩46,834 | ₩47,370 | +0.68% | 236.6만 |
|---|
| 2026.07.31 | ₩46,713 | ₩46,995 | ₩46,284 | ₩46,807 | +0.20% | 253.6만 |
|---|
| 2026.07.30 | ₩46,231 | ₩46,861 | ₩46,164 | ₩46,820 | +1.28% | 288.6만 |
|---|
| 2026.07.29 | ₩44,087 | ₩44,274 | ₩43,484 | ₩43,564 | -1.19% | 336.4만 |
|---|
| 2026.07.28 | ₩44,274 | ₩44,703 | ₩44,073 | ₩44,596 | +0.73% | 218만 |
|---|
| 2026.07.27 | ₩44,850 | ₩45,025 | ₩44,556 | ₩44,877 | +0.06% | 186.3만 |
|---|
| 2026.07.24 | ₩43,939 | ₩44,247 | ₩43,859 | ₩43,993 | +0.12% | 166.8만 |
|---|
| 2026.07.23 | ₩43,604 | ₩43,725 | ₩43,390 | ₩43,470 | -0.31% | 243.6만 |
|---|
| 2026.07.22 | ₩44,757 | ₩44,837 | ₩44,596 | ₩44,663 | -0.21% | 168.6만 |
|---|
| 2026.07.21 | ₩44,020 | ₩44,489 | ₩43,886 | ₩44,368 | +0.79% | 254.2만 |
|---|
| 2026.07.20 | ₩43,470 | ₩43,510 | ₩43,041 | ₩43,149 | -0.74% | 179.1만 |
|---|
| 2026.07.17 | ₩42,773 | ₩43,537 | ₩42,733 | ₩43,323 | +1.28% | 177만 |
|---|
| 2026.07.16 | ₩44,020 | ₩44,167 | ₩43,765 | ₩43,993 | -0.06% | 164.5만 |
|---|
| 2026.07.15 | ₩44,274 | ₩44,703 | ₩44,194 | ₩44,636 | +0.82% | 252.9만 |
|---|
| 2026.07.14 | ₩43,993 | ₩44,395 | ₩43,671 | ₩43,886 | -0.24% | 320.8만 |
|---|
| 2026.07.13 | ₩43,644 | ₩43,698 | ₩43,122 | ₩43,283 | -0.83% | 255.9만 |
|---|
| 2026.07.10 | ₩43,524 | ₩43,698 | ₩43,336 | ₩43,403 | -0.28% | 237.2만 |
|---|
| 2026.07.09 | ₩43,537 | ₩43,711 | ₩43,363 | ₩43,551 | +0.03% | 209.7만 |
|---|
| 2026.07.08 | ₩43,055 | ₩43,189 | ₩42,425 | ₩42,814 | -0.56% | 282.7만 |
|---|
| 2026.07.07 | ₩43,738 | ₩43,832 | ₩43,162 | ₩43,202 | -1.23% | 225.4만 |
|---|
| 2026.07.06 | ₩43,604 | ₩44,207 | ₩43,577 | ₩44,167 | +1.29% | 241.6만 |
|---|
| 2026.07.02 | ₩43,256 | ₩43,417 | ₩42,733 | ₩43,015 | -0.56% | 343.7만 |
|---|
| 2026.07.01 | ₩41,661 | ₩42,318 | ₩41,594 | ₩42,184 | +1.25% | 251.4만 |
|---|
| 2026.06.30 | ₩41,849 | ₩42,264 | ₩41,755 | ₩42,050 | +0.48% | 357.3만 |
|---|
| 2026.06.29 | ₩41,474 | ₩41,849 | ₩41,192 | ₩41,782 | +0.74% | 490.6만 |
|---|
| 2026.06.26 | ₩41,487 | ₩41,621 | ₩41,112 | ₩41,246 | -0.58% | 608.1만 |
|---|
| 2026.06.25 | ₩41,701 | ₩41,929 | ₩41,420 | ₩41,567 | -0.32% | 537.8만 |
|---|
| 2026.06.24 | ₩42,103 | ₩42,130 | ₩41,447 | ₩41,608 | -1.18% | 524.3만 |
|---|
| 2026.06.23 | ₩42,639 | ₩42,733 | ₩42,385 | ₩42,412 | -0.53% | 548만 |
|---|
| 2026.06.22 | ₩42,907 | ₩43,175 | ₩42,827 | ₩43,149 | +0.56% | 441.8만 |
|---|
| 2026.06.18 | ₩42,278 | ₩42,398 | ₩41,996 | ₩42,023 | -0.60% | 781.3만 |
|---|
| 2026.06.17 | ₩42,224 | ₩42,653 | ₩41,688 | ₩41,862 | -0.86% | 571.3만 |
|---|
| 2026.06.16 | ₩41,567 | ₩41,835 | ₩41,447 | ₩41,715 | +0.35% | 446.5만 |
|---|
| 2026.06.15 | ₩41,098 | ₩41,139 | ₩40,696 | ₩40,777 | -0.78% | 520.3만 |
|---|
| 2026.06.12 | ₩40,160 | ₩40,482 | ₩39,892 | ₩40,482 | +0.80% | 543.9만 |
|---|
| 2026.06.11 | ₩38,753 | ₩39,812 | ₩38,485 | ₩39,772 | +2.63% | 661.4만 |
|---|
| 2026.06.10 | ₩38,874 | ₩38,901 | ₩38,418 | ₩38,472 | -1.03% | 610.9만 |
|---|
| 2026.06.09 | ₩39,879 | ₩39,906 | ₩38,593 | ₩39,222 | -1.65% | 593만 |
|---|
| 2026.06.08 | ₩39,946 | ₩40,026 | ₩38,914 | ₩39,008 | -2.35% | 424.5만 |
|---|
| 2026.06.05 | ₩40,603 | ₩40,603 | ₩39,557 | ₩39,758 | -2.08% | 593.7만 |
|---|
| 2026.06.04 | ₩40,911 | ₩41,139 | ₩40,696 | ₩41,072 | +0.39% | 300.9만 |
|---|
| 2026.06.03 | ₩41,259 | ₩41,259 | ₩40,723 | ₩40,777 | -1.17% | 175.4만 |
|---|
| 2026.06.02 | ₩41,447 | ₩41,782 | ₩41,420 | ₩41,567 | +0.29% | 202.7만 |
|---|
| 2026.06.01 | ₩40,763 | ₩41,460 | ₩40,710 | ₩41,326 | +1.38% | 270.5만 |
|---|
| 2026.05.29 | ₩41,742 | ₩41,983 | ₩41,460 | ₩41,460 | -0.67% | 215만 |
|---|
| 2026.05.28 | ₩41,085 | ₩41,554 | ₩40,857 | ₩41,326 | +0.59% | 268.8만 |
|---|
| 2026.05.27 | ₩41,876 | ₩42,010 | ₩41,514 | ₩41,661 | -0.51% | 173.6만 |
|---|
| 2026.05.26 | ₩41,943 | ₩42,077 | ₩41,661 | ₩41,969 | +0.06% | 193.3만 |
|---|
| 2026.05.22 | ₩41,299 | ₩41,407 | ₩40,844 | ₩40,871 | -1.04% | 233.3만 |
|---|
| 2026.05.21 | ₩40,254 | ₩41,313 | ₩40,214 | ₩41,085 | +2.06% | 341.9만 |
|---|
| 2026.05.20 | ₩39,517 | ₩40,723 | ₩39,517 | ₩40,683 | +2.95% | 371.5만 |
|---|
| 2026.05.19 | ₩39,410 | ₩39,598 | ₩39,169 | ₩39,182 | -0.58% | 215만 |
|---|
| 2026.05.18 | ₩39,504 | ₩39,718 | ₩39,142 | ₩39,571 | +0.17% | 244.3만 |
|---|
| 2026.05.15 | ₩39,732 | ₩39,772 | ₩39,303 | ₩39,423 | -0.78% | 167.7만 |
|---|
| 2026.05.14 | ₩40,670 | ₩40,804 | ₩40,254 | ₩40,268 | -0.99% | 213.8만 |
|---|
| 2026.05.13 | ₩39,571 | ₩40,013 | ₩39,571 | ₩39,772 | +0.51% | 243.3만 |
|---|
| 2026.05.12 | ₩39,571 | ₩39,946 | ₩39,423 | ₩39,892 | +0.81% | 209.2만 |
|---|
| 2026.05.11 | ₩40,616 | ₩40,696 | ₩40,281 | ₩40,335 | -0.69% | 181.5만 |
|---|
| 2026.05.08 | ₩40,241 | ₩40,415 | ₩40,080 | ₩40,361 | +0.30% | 182.4만 |
|---|
| 2026.05.07 | ₩40,737 | ₩40,871 | ₩39,866 | ₩39,906 | -2.04% | 292만 |
|---|
| 2026.05.06 | ₩40,000 | ₩40,335 | ₩39,866 | ₩40,147 | +0.37% | 298.1만 |
|---|
| 2026.05.05 | ₩38,057 | ₩38,217 | ₩37,722 | ₩38,070 | +0.04% | 226.1만 |
|---|
| 2026.05.04 | ₩37,842 | ₩37,909 | ₩37,159 | ₩37,253 | -1.56% | 300.3만 |
|---|
| 2026.05.01 | ₩38,351 | ₩38,794 | ₩38,231 | ₩38,258 | -0.24% | 212.2만 |
|---|
| 2026.04.30 | ₩38,070 | ₩39,048 | ₩38,030 | ₩38,767 | +1.83% | 305만 |
|---|
| 2026.04.29 | ₩37,521 | ₩37,601 | ₩36,904 | ₩37,052 | -1.25% | 245.4만 |
|---|
| 2026.04.28 | ₩37,574 | ₩37,695 | ₩37,387 | ₩37,655 | +0.21% | 153.2만 |
|---|
| 2026.04.27 | ₩37,427 | ₩37,695 | ₩37,346 | ₩37,614 | +0.50% | 189.7만 |
|---|
| 2026.04.24 | ₩37,199 | ₩37,641 | ₩37,078 | ₩37,454 | +0.68% | 242.3만 |
|---|
| 2026.04.23 | ₩37,360 | ₩37,641 | ₩36,676 | ₩37,145 | -0.57% | 318.1만 |
|---|
| 2026.04.22 | ₩38,177 | ₩38,177 | ₩37,547 | ₩37,628 | -1.44% | 256.9만 |
|---|
| 2026.04.21 | ₩38,847 | ₩39,035 | ₩38,057 | ₩38,177 | -1.72% | 230.6만 |
|---|
| 2026.04.20 | ₩38,740 | ₩38,807 | ₩38,432 | ₩38,727 | -0.03% | 247.6만 |
|---|
| 2026.04.17 | ₩38,941 | ₩39,196 | ₩38,619 | ₩38,673 | -0.69% | 254.5만 |
|---|
| 2026.04.16 | ₩39,571 | ₩39,665 | ₩39,048 | ₩39,182 | -0.98% | 218.1만 |
|---|
| 2026.04.15 | ₩39,691 | ₩39,745 | ₩39,423 | ₩39,557 | -0.34% | 228만 |
|---|
| 2026.04.14 | ₩39,222 | ₩39,490 | ₩39,196 | ₩39,356 | +0.34% | 214.8만 |
|---|
| 2026.04.13 | ₩38,244 | ₩39,196 | ₩38,164 | ₩39,102 | +2.24% | 259.9만 |
|---|
| 2026.04.10 | ₩38,727 | ₩38,820 | ₩38,378 | ₩38,445 | -0.73% | 170.3만 |
|---|
| 2026.04.09 | ₩37,735 | ₩38,700 | ₩37,681 | ₩38,378 | +1.70% | 281.7만 |
|---|
| 2026.04.08 | ₩38,593 | ₩38,593 | ₩37,601 | ₩37,936 | -1.70% | 400.8만 |
|---|
| 2026.04.07 | ₩35,497 | ₩36,140 | ₩35,216 | ₩36,033 | +1.51% | 439.3만 |
|---|
| 2026.04.06 | ₩35,591 | ₩35,980 | ₩35,591 | ₩35,886 | +0.83% | 221.5만 |
|---|
| 2026.04.02 | ₩34,760 | ₩35,685 | ₩34,640 | ₩35,591 | +2.39% | 317.9만 |
|---|
| 2026.04.01 | ₩36,006 | ₩36,261 | ₩35,685 | ₩35,926 | -0.22% | 552.1만 |
|---|
| 2026.03.31 | ₩34,157 | ₩34,934 | ₩33,970 | ₩34,908 | +2.20% | 420.7만 |
|---|
| 2026.03.30 | ₩33,447 | ₩33,608 | ₩33,018 | ₩33,192 | -0.76% | 296.9만 |
|---|
| 2026.03.27 | ₩33,380 | ₩33,903 | ₩33,139 | ₩33,219 | -0.48% | 341.1만 |
|---|
| 2026.03.26 | ₩34,037 | ₩34,372 | ₩33,661 | ₩33,661 | -1.10% | 233.3만 |
|---|
| 2026.03.25 | ₩34,519 | ₩34,760 | ₩34,251 | ₩34,506 | -0.04% | 277만 |
|---|
| 2026.03.24 | ₩33,541 | ₩34,077 | ₩33,434 | ₩33,702 | +0.48% | 526.7만 |
|---|
| 2026.03.23 | ₩34,251 | ₩35,042 | ₩34,117 | ₩34,425 | +0.51% | 444.1만 |
|---|
| 2026.03.20 | ₩34,760 | ₩34,774 | ₩33,420 | ₩33,688 | -3.08% | 653.5만 |
|---|
| 2026.03.19 | ₩33,635 | ₩35,001 | ₩33,581 | ₩34,760 | +3.35% | 491만 |
|---|
| 2026.03.18 | ₩34,988 | ₩35,296 | ₩34,465 | ₩34,492 | -1.42% | 394.8만 |
|---|
| 2026.03.17 | ₩35,189 | ₩35,336 | ₩34,707 | ₩34,934 | -0.72% | 248.8만 |
|---|
| 2026.03.16 | ₩34,760 | ₩35,001 | ₩34,626 | ₩34,760 | 0.00% | 236.7만 |
|---|
| 2026.03.13 | ₩34,948 | ₩35,109 | ₩34,130 | ₩34,197 | -2.15% | 243.4만 |
|---|
| 2026.03.12 | ₩35,243 | ₩35,457 | ₩34,800 | ₩35,162 | -0.23% | 292.1만 |
|---|
| 2026.03.11 | ₩36,154 | ₩36,489 | ₩36,020 | ₩36,422 | +0.74% | 249.3만 |
|---|
| 2026.03.10 | ₩36,382 | ₩36,998 | ₩35,939 | ₩36,288 | -0.26% | 430.9만 |
|---|
| 2026.03.09 | ₩34,733 | ₩35,953 | ₩34,385 | ₩35,738 | +2.89% | 361.1만 |
|---|
| 2026.03.06 | ₩34,881 | ₩35,524 | ₩34,546 | ₩35,390 | +1.46% | 295.3만 |
|---|
| 2026.03.05 | ₩36,047 | ₩36,355 | ₩35,484 | ₩35,980 | -0.19% | 277.3만 |
|---|
| 2026.03.04 | ₩36,341 | ₩36,596 | ₩36,100 | ₩36,516 | +0.48% | 248.4만 |
|---|
| 2026.03.03 | ₩35,015 | ₩36,194 | ₩34,760 | ₩35,980 | +2.76% | 500.1만 |
|---|
| 2026.03.02 | ₩37,092 | ₩37,829 | ₩37,038 | ₩37,601 | +1.37% | 393.9만 |
|---|
| 2026.02.27 | ₩39,330 | ₩39,356 | ₩38,392 | ₩38,552 | -1.98% | 293.6만 |
|---|
| 2026.02.26 | ₩39,490 | ₩39,665 | ₩39,142 | ₩39,557 | +0.17% | 243.7만 |
|---|
| 2026.02.25 | ₩39,075 | ₩39,651 | ₩39,048 | ₩39,624 | +1.41% | 272.1만 |
|---|
| 2026.02.24 | ₩38,499 | ₩39,102 | ₩38,392 | ₩39,075 | +1.50% | 199만 |
|---|
| 2026.02.23 | ₩40,214 | ₩40,335 | ₩39,155 | ₩39,356 | -2.13% | 251.7만 |
|---|
| 2026.02.20 | ₩39,464 | ₩39,946 | ₩39,330 | ₩39,933 | +1.19% | 257.5만 |
|---|
| 2026.02.19 | ₩38,539 | ₩38,914 | ₩38,472 | ₩38,901 | +0.94% | 225.2만 |
|---|
| 2026.02.18 | ₩39,222 | ₩39,437 | ₩38,995 | ₩39,169 | -0.14% | 227.1만 |
|---|
| 2026.02.17 | ₩38,338 | ₩38,901 | ₩38,338 | ₩38,901 | +1.47% | 270만 |
|---|
| 2026.02.13 | ₩37,708 | ₩38,016 | ₩37,521 | ₩37,923 | +0.57% | 882.4만 |
|---|
| 2026.02.12 | ₩40,107 | ₩40,120 | ₩38,539 | ₩38,619 | -3.71% | 507.1만 |
|---|
| 2026.02.11 | ₩41,018 | ₩41,179 | ₩40,147 | ₩40,402 | -1.50% | 280.4만 |
|---|
| 2026.02.10 | ₩41,514 | ₩41,634 | ₩41,139 | ₩41,420 | -0.23% | 345.9만 |
|---|
| 2026.02.09 | ₩40,522 | ₩41,259 | ₩40,482 | ₩41,152 | +1.55% | 201.6만 |
|---|
| 2026.02.06 | ₩40,040 | ₩40,361 | ₩40,013 | ₩40,281 | +0.60% | 215.5만 |
|---|
| 2026.02.05 | ₩39,906 | ₩40,268 | ₩39,450 | ₩39,611 | -0.74% | 321.7만 |
|---|
| 2026.02.04 | ₩41,433 | ₩41,782 | ₩40,817 | ₩41,058 | -0.91% | 365.4만 |
|---|
| 2026.02.03 | ₩41,045 | ₩41,728 | ₩40,938 | ₩41,420 | +0.91% | 575.4만 |
|---|
| 2026.02.02 | ₩39,665 | ₩41,139 | ₩39,665 | ₩40,670 | +2.53% | 365.9만 |
|---|
| 2026.01.30 | ₩39,866 | ₩40,040 | ₩39,142 | ₩39,383 | -1.21% | 323.6만 |
|---|
| 2026.01.29 | ₩39,973 | ₩40,040 | ₩39,142 | ₩40,013 | +0.10% | 257.6만 |
|---|
| 2026.01.28 | ₩39,906 | ₩40,080 | ₩39,316 | ₩39,772 | -0.34% | 344.5만 |
|---|
| 2026.01.27 | ₩39,691 | ₩40,335 | ₩39,651 | ₩40,241 | +1.38% | 402.6만 |
|---|
| 2026.01.26 | ₩38,820 | ₩39,008 | ₩38,794 | ₩38,914 | +0.24% | 149.9만 |
|---|
| 2026.01.23 | ₩37,896 | ₩38,378 | ₩37,775 | ₩38,365 | +1.24% | 140.4만 |
|---|
| 2026.01.22 | ₩38,244 | ₩38,619 | ₩38,244 | ₩38,485 | +0.63% | 155.6만 |
|---|
| 2026.01.21 | ₩37,614 | ₩38,271 | ₩37,521 | ₩38,204 | +1.57% | 198.5만 |
|---|
| 2026.01.20 | ₩38,057 | ₩38,298 | ₩37,735 | ₩37,815 | -0.63% | 218.1만 |
|---|
| 2026.01.16 | ₩38,767 | ₩38,954 | ₩38,579 | ₩38,914 | +0.38% | 166.6만 |
|---|
| 2026.01.15 | ₩38,593 | ₩39,008 | ₩38,593 | ₩38,753 | +0.42% | 168.6만 |
|---|
| 2026.01.14 | ₩39,142 | ₩39,142 | ₩38,901 | ₩39,115 | -0.07% | 170.9만 |
|---|
| 2026.01.13 | ₩38,914 | ₩39,062 | ₩38,713 | ₩38,901 | -0.03% | 178.6만 |
|---|
| 2026.01.12 | ₩38,110 | ₩38,539 | ₩38,083 | ₩38,539 | +1.13% | 155.4만 |
|---|
| 2026.01.09 | ₩37,923 | ₩38,057 | ₩37,641 | ₩37,909 | -0.04% | 230.5만 |
|---|
| 2026.01.08 | ₩37,427 | ₩37,748 | ₩37,373 | ₩37,708 | +0.75% | 184.9만 |
|---|
| 2026.01.07 | ₩37,775 | ₩37,856 | ₩37,521 | ₩37,561 | -0.57% | 217.8만 |
|---|
| 2026.01.06 | ₩38,807 | ₩38,914 | ₩38,191 | ₩38,351 | -1.17% | 373.2만 |
|---|
| 2026.01.05 | ₩38,311 | ₩38,887 | ₩38,271 | ₩38,753 | +1.15% | 164.8만 |
|---|
| 2026.01.02 | ₩38,338 | ₩38,593 | ₩38,244 | ₩38,539 | +0.52% | 189.7만 |
|---|
| 2025.12.31 | ₩37,695 | ₩37,722 | ₩37,480 | ₩37,521 | -0.46% | 95.4만 |
|---|
| 2025.12.30 | ₩37,923 | ₩37,923 | ₩37,628 | ₩37,655 | -0.71% | 135.9만 |
|---|
| 2025.12.29 | ₩37,815 | ₩37,815 | ₩37,413 | ₩37,454 | -0.96% | 125만 |
|---|
| 2025.12.26 | ₩37,936 | ₩38,003 | ₩37,842 | ₩37,936 | 0.00% | 78.5만 |
|---|
| 2025.12.24 | ₩37,775 | ₩37,936 | ₩37,748 | ₩37,869 | +0.25% | 49.5만 |
|---|
| 2025.12.23 | ₩37,440 | ₩37,789 | ₩37,400 | ₩37,748 | +0.82% | 154.9만 |
|---|
| 2025.12.22 | ₩37,440 | ₩37,708 | ₩37,440 | ₩37,668 | +0.61% | 133.4만 |
|---|
| 2025.12.19 | ₩37,574 | ₩37,655 | ₩37,360 | ₩37,360 | -0.57% | 190.9만 |
|---|
| 2025.12.18 | ₩36,971 | ₩37,373 | ₩36,931 | ₩37,145 | +0.47% | 161.3만 |
|---|
| 2025.12.17 | ₩36,877 | ₩37,052 | ₩36,717 | ₩36,730 | -0.40% | 145.4만 |
|---|
| 2025.12.16 | ₩36,958 | ₩37,065 | ₩36,636 | ₩36,743 | -0.58% | 209.1만 |
|---|
| 2025.12.15 | ₩36,516 | ₩36,757 | ₩36,516 | ₩36,636 | +0.33% | 175.1만 |
|---|
| 2025.12.12 | ₩36,824 | ₩36,918 | ₩36,355 | ₩36,502 | -0.87% | 237.3만 |
|---|
| 2025.12.11 | ₩36,703 | ₩37,199 | ₩36,516 | ₩37,078 | +1.02% | 373만 |
|---|
| 2025.12.10 | ₩35,886 | ₩36,221 | ₩35,671 | ₩36,140 | +0.71% | 150.3만 |
|---|
| 2025.12.09 | ₩35,899 | ₩36,073 | ₩35,564 | ₩35,631 | -0.75% | 133.5만 |
|---|
| 2025.12.08 | ₩35,658 | ₩35,819 | ₩35,578 | ₩35,631 | -0.08% | 165.4만 |
|---|
| 2025.12.05 | ₩35,524 | ₩35,658 | ₩35,176 | ₩35,216 | -0.87% | 134.7만 |
|---|
| 2025.12.04 | ₩35,028 | ₩35,497 | ₩35,015 | ₩35,296 | +0.77% | 153만 |
|---|
| 2025.12.03 | ₩35,296 | ₩35,484 | ₩35,109 | ₩35,296 | 0.00% | 222.3만 |
|---|
| 2025.12.02 | ₩35,591 | ₩35,698 | ₩35,457 | ₩35,671 | +0.23% | 149.9만 |
|---|
| 2025.12.01 | ₩34,894 | ₩35,109 | ₩34,841 | ₩34,867 | -0.08% | 212.8만 |
|---|
| 2025.11.28 | ₩34,599 | ₩34,800 | ₩34,586 | ₩34,760 | +0.46% | 81.2만 |
|---|
| 2025.11.26 | ₩34,586 | ₩34,814 | ₩34,573 | ₩34,720 | +0.39% | 129.2만 |
|---|
| 2025.11.25 | ₩34,077 | ₩34,318 | ₩34,050 | ₩34,251 | +0.51% | 163.6만 |
|---|
| 2025.11.24 | ₩33,286 | ₩33,434 | ₩33,179 | ₩33,366 | +0.24% | 151.4만 |
|---|
| 2025.11.21 | ₩33,085 | ₩33,340 | ₩32,938 | ₩33,259 | +0.53% | 244.2만 |
|---|
| 2025.11.20 | ₩33,340 | ₩33,420 | ₩32,629 | ₩32,656 | -2.05% | 247.7만 |
|---|
| 2025.11.19 | ₩33,273 | ₩33,420 | ₩33,085 | ₩33,232 | -0.12% | 170.2만 |
|---|
| 2025.11.18 | ₩32,991 | ₩33,340 | ₩32,951 | ₩33,125 | +0.41% | 290.6만 |
|---|
| 2025.11.17 | ₩34,251 | ₩34,372 | ₩33,715 | ₩33,795 | -1.33% | 287.3만 |
|---|
| 2025.11.14 | ₩34,626 | ₩34,881 | ₩34,586 | ₩34,720 | +0.27% | 178.9만 |
|---|
| 2025.11.13 | ₩35,470 | ₩35,578 | ₩35,109 | ₩35,109 | -1.02% | 142.6만 |
|---|
| 2025.11.12 | ₩35,497 | ₩35,631 | ₩35,457 | ₩35,524 | +0.08% | 105.8만 |
|---|
| 2025.11.11 | ₩35,162 | ₩35,390 | ₩35,109 | ₩35,269 | +0.30% | 140.1만 |
|---|
| 2025.11.10 | ₩35,001 | ₩35,283 | ₩35,001 | ₩35,269 | +0.77% | 178.3만 |
|---|
| 2025.11.07 | ₩34,372 | ₩34,506 | ₩34,130 | ₩34,492 | +0.35% | 166.9만 |
|---|
| 2025.11.06 | ₩34,251 | ₩34,412 | ₩34,157 | ₩34,358 | +0.31% | 123.4만 |
|---|
| 2025.11.05 | ₩33,889 | ₩34,157 | ₩33,769 | ₩34,090 | +0.59% | 137.9만 |
|---|
| 2025.11.04 | ₩33,621 | ₩33,929 | ₩33,541 | ₩33,755 | +0.40% | 121.1만 |
|---|
| 2025.11.03 | ₩33,822 | ₩33,916 | ₩33,715 | ₩33,862 | +0.12% | 174.2만 |
|---|
| 2025.10.31 | ₩33,702 | ₩33,769 | ₩33,313 | ₩33,407 | -0.87% | 233.9만 |
|---|
| 2025.10.30 | ₩34,211 | ₩34,439 | ₩34,010 | ₩34,130 | -0.24% | 362.5만 |
|---|
| 2025.10.29 | ₩32,589 | ₩32,710 | ₩32,281 | ₩32,388 | -0.62% | 268.2만 |
|---|
| 2025.10.28 | ₩32,268 | ₩32,576 | ₩32,201 | ₩32,495 | +0.71% | 243.3만 |
|---|
| 2025.10.27 | ₩32,321 | ₩32,549 | ₩32,294 | ₩32,549 | +0.70% | 190.3만 |
|---|
| 2025.10.24 | ₩31,919 | ₩32,147 | ₩31,866 | ₩32,107 | +0.59% | 96.3만 |
|---|
| 2025.10.23 | ₩32,120 | ₩32,134 | ₩31,866 | ₩31,973 | -0.46% | 156.8만 |
|---|
| 2025.10.22 | ₩31,919 | ₩32,026 | ₩31,758 | ₩31,892 | -0.08% | 227만 |
|---|
| 2025.10.21 | ₩31,986 | ₩32,000 | ₩31,678 | ₩31,705 | -0.88% | 181.5만 |
|---|
| 2025.10.20 | ₩32,187 | ₩32,241 | ₩32,093 | ₩32,160 | -0.08% | 150.9만 |
|---|
| 2025.10.17 | ₩32,067 | ₩32,375 | ₩31,973 | ₩32,214 | +0.46% | 250.3만 |
|---|
| 2025.10.16 | ₩32,750 | ₩32,924 | ₩32,549 | ₩32,683 | -0.20% | 142.8만 |
|---|
| 2025.10.15 | ₩32,737 | ₩32,844 | ₩32,388 | ₩32,589 | -0.45% | 141.4만 |
|---|
| 2025.10.14 | ₩32,455 | ₩33,018 | ₩32,388 | ₩32,911 | +1.40% | 128.9만 |
|---|
| 2025.10.13 | ₩32,415 | ₩32,629 | ₩32,415 | ₩32,589 | +0.54% | 130.3만 |
|---|
| 2025.10.10 | ₩32,670 | ₩32,871 | ₩32,147 | ₩32,147 | -1.60% | 243.8만 |
|---|