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 | ₩44,775 | ₩44,842 | ₩44,467 | ₩44,749 | -0.06% | 334.1만 |
| 2026.10.08 | ₩44,628 | ₩44,869 | ₩44,118 | ₩44,829 | +0.45% | 463.4만 |
| 2026.10.07 | ₩45,124 | ₩45,660 | ₩44,963 | ₩45,486 | +0.80% | 263.6만 |
| 2026.10.06 | ₩47,310 | ₩47,350 | ₩46,773 | ₩46,800 | -1.08% | 228.6만 |
| 2026.10.05 | ₩46,277 | ₩46,800 | ₩46,130 | ₩46,626 | +0.75% | 196.2만 |
| 2026.10.02 | ₩46,022 | ₩46,680 | ₩45,929 | ₩46,639 | +1.34% | 316.1만 |
| 2026.10.01 | ₩46,344 | ₩46,572 | ₩45,446 | ₩45,929 | -0.90% | 454.5만 |
| 2026.09.30 | ₩47,967 | ₩48,262 | ₩47,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,605 |
| -0.75% |
| 254.6만 |
| 2026.09.29 | ₩48,383 | ₩48,463 | ₩47,967 | ₩48,383 | 0.00% | 217.4만 |
|---|
| 2026.09.28 | ₩48,771 | ₩49,187 | ₩48,557 | ₩48,785 | +0.03% | 209.1만 |
|---|
| 2026.09.25 | ₩48,798 | ₩49,040 | ₩48,476 | ₩49,013 | +0.44% | 218.2만 |
|---|
| 2026.09.24 | ₩48,208 | ₩48,584 | ₩47,940 | ₩48,423 | +0.45% | 224.4만 |
|---|
| 2026.09.23 | ₩48,450 | ₩48,691 | ₩48,101 | ₩48,168 | -0.58% | 237.5만 |
|---|
| 2026.09.22 | ₩49,563 | ₩49,563 | ₩48,503 | ₩48,825 | -1.49% | 174.5만 |
|---|
| 2026.09.21 | ₩49,576 | ₩49,670 | ₩49,375 | ₩49,496 | -0.16% | 172.9만 |
|---|
| 2026.09.18 | ₩48,651 | ₩49,026 | ₩48,490 | ₩48,812 | +0.33% | 171.5만 |
|---|
| 2026.09.17 | ₩49,469 | ₩49,737 | ₩49,227 | ₩49,509 | +0.08% | 206.3만 |
|---|
| 2026.09.16 | ₩49,429 | ₩49,670 | ₩48,275 | ₩48,758 | -1.36% | 235.4만 |
|---|
| 2026.09.15 | ₩49,388 | ₩49,469 | ₩48,865 | ₩49,321 | -0.14% | 166.4만 |
|---|
| 2026.09.14 | ₩49,348 | ₩49,804 | ₩49,013 | ₩49,563 | +0.43% | 211.7만 |
|---|
| 2026.09.11 | ₩50,005 | ₩50,059 | ₩49,683 | ₩49,978 | -0.05% | 166.2만 |
|---|
| 2026.09.10 | ₩49,134 | ₩49,482 | ₩49,013 | ₩49,174 | +0.08% | 158.6만 |
|---|
| 2026.09.09 | ₩49,201 | ₩49,294 | ₩48,986 | ₩49,147 | -0.11% | 167.2만 |
|---|
| 2026.09.08 | ₩50,112 | ₩50,314 | ₩49,791 | ₩49,831 | -0.56% | 180.4만 |
|---|
| 2026.09.04 | ₩49,616 | ₩50,019 | ₩49,616 | ₩49,858 | +0.49% | 137.5만 |
|---|
| 2026.09.03 | ₩49,294 | ₩49,750 | ₩49,281 | ₩49,737 | +0.90% | 164.8만 |
|---|
| 2026.09.02 | ₩48,543 | ₩48,798 | ₩48,316 | ₩48,771 | +0.47% | 159만 |
|---|
| 2026.09.01 | ₩47,498 | ₩47,766 | ₩47,135 | ₩47,270 | -0.48% | 135.8만 |
|---|
| 2026.08.31 | ₩47,685 | ₩47,699 | ₩47,310 | ₩47,363 | -0.67% | 108.1만 |
|---|
| 2026.08.28 | ₩47,377 | ₩47,390 | ₩47,122 | ₩47,256 | -0.25% | 112.9만 |
|---|
| 2026.08.27 | ₩47,229 | ₩47,323 | ₩46,840 | ₩47,068 | -0.34% | 147.5만 |
|---|
| 2026.08.26 | ₩47,699 | ₩47,766 | ₩47,484 | ₩47,699 | 0.00% | 239.5만 |
|---|
| 2026.08.25 | ₩47,162 | ₩47,404 | ₩46,881 | ₩47,337 | +0.37% | 141.2만 |
|---|
| 2026.08.24 | ₩46,760 | ₩47,055 | ₩46,706 | ₩46,975 | +0.46% | 153만 |
|---|
| 2026.08.21 | ₩46,666 | ₩46,854 | ₩46,572 | ₩46,720 | +0.11% | 135.4만 |
|---|
| 2026.08.20 | ₩46,720 | ₩46,854 | ₩46,264 | ₩46,264 | -0.98% | 183.9만 |
|---|
| 2026.08.19 | ₩47,484 | ₩47,511 | ₩46,371 | ₩46,519 | -2.03% | 269.8만 |
|---|
| 2026.08.18 | ₩47,752 | ₩47,846 | ₩47,417 | ₩47,591 | -0.34% | 170.8만 |
|---|
| 2026.08.17 | ₩48,101 | ₩48,248 | ₩47,739 | ₩47,779 | -0.67% | 161.6만 |
|---|
| 2026.08.14 | ₩47,632 | ₩47,913 | ₩47,578 | ₩47,873 | +0.51% | 112.8만 |
|---|
| 2026.08.13 | ₩47,994 | ₩48,101 | ₩47,605 | ₩47,739 | -0.53% | 140.5만 |
|---|
| 2026.08.12 | ₩47,699 | ₩47,860 | ₩47,605 | ₩47,752 | +0.11% | 179.6만 |
|---|
| 2026.08.11 | ₩47,578 | ₩47,752 | ₩47,270 | ₩47,404 | -0.37% | 182.8만 |
|---|
| 2026.08.10 | ₩47,202 | ₩47,457 | ₩47,149 | ₩47,256 | +0.11% | 180.1만 |
|---|
| 2026.08.07 | ₩47,953 | ₩47,980 | ₩47,658 | ₩47,846 | -0.22% | 188.5만 |
|---|
| 2026.08.06 | ₩48,396 | ₩48,597 | ₩47,819 | ₩47,886 | -1.05% | 198.5만 |
|---|
| 2026.08.05 | ₩47,927 | ₩48,342 | ₩47,806 | ₩48,168 | +0.50% | 491.8만 |
|---|
| 2026.08.04 | ₩47,846 | ₩48,141 | ₩47,310 | ₩47,390 | -0.95% | 457.3만 |
|---|
| 2026.08.03 | ₩47,082 | ₩47,444 | ₩46,867 | ₩47,404 | +0.68% | 236.6만 |
|---|
| 2026.07.31 | ₩46,747 | ₩47,028 | ₩46,317 | ₩46,840 | +0.20% | 253.6만 |
|---|
| 2026.07.30 | ₩46,264 | ₩46,894 | ₩46,197 | ₩46,854 | +1.28% | 288.6만 |
|---|
| 2026.07.29 | ₩44,118 | ₩44,306 | ₩43,515 | ₩43,595 | -1.19% | 336.4만 |
|---|
| 2026.07.28 | ₩44,306 | ₩44,735 | ₩44,105 | ₩44,628 | +0.73% | 218만 |
|---|
| 2026.07.27 | ₩44,883 | ₩45,057 | ₩44,588 | ₩44,909 | +0.06% | 186.3만 |
|---|
| 2026.07.24 | ₩43,971 | ₩44,279 | ₩43,890 | ₩44,024 | +0.12% | 166.8만 |
|---|
| 2026.07.23 | ₩43,635 | ₩43,756 | ₩43,421 | ₩43,501 | -0.31% | 243.6만 |
|---|
| 2026.07.22 | ₩44,789 | ₩44,869 | ₩44,628 | ₩44,695 | -0.21% | 168.6만 |
|---|
| 2026.07.21 | ₩44,051 | ₩44,521 | ₩43,917 | ₩44,400 | +0.79% | 254.2만 |
|---|
| 2026.07.20 | ₩43,501 | ₩43,542 | ₩43,072 | ₩43,180 | -0.74% | 179.1만 |
|---|
| 2026.07.17 | ₩42,804 | ₩43,568 | ₩42,764 | ₩43,354 | +1.28% | 177만 |
|---|
| 2026.07.16 | ₩44,051 | ₩44,199 | ₩43,796 | ₩44,024 | -0.06% | 164.5만 |
|---|
| 2026.07.15 | ₩44,306 | ₩44,735 | ₩44,226 | ₩44,668 | +0.82% | 252.9만 |
|---|
| 2026.07.14 | ₩44,024 | ₩44,427 | ₩43,703 | ₩43,917 | -0.24% | 320.8만 |
|---|
| 2026.07.13 | ₩43,676 | ₩43,729 | ₩43,153 | ₩43,314 | -0.83% | 255.9만 |
|---|
| 2026.07.10 | ₩43,555 | ₩43,729 | ₩43,367 | ₩43,434 | -0.28% | 237.2만 |
|---|
| 2026.07.09 | ₩43,568 | ₩43,743 | ₩43,394 | ₩43,582 | +0.03% | 209.7만 |
|---|
| 2026.07.08 | ₩43,086 | ₩43,220 | ₩42,455 | ₩42,844 | -0.56% | 282.7만 |
|---|
| 2026.07.07 | ₩43,770 | ₩43,863 | ₩43,193 | ₩43,233 | -1.23% | 225.4만 |
|---|
| 2026.07.06 | ₩43,635 | ₩44,239 | ₩43,609 | ₩44,199 | +1.29% | 241.6만 |
|---|
| 2026.07.02 | ₩43,287 | ₩43,448 | ₩42,764 | ₩43,045 | -0.56% | 343.7만 |
|---|
| 2026.07.01 | ₩41,691 | ₩42,348 | ₩41,624 | ₩42,214 | +1.25% | 251.4만 |
|---|
| 2026.06.30 | ₩41,879 | ₩42,295 | ₩41,785 | ₩42,080 | +0.48% | 357.3만 |
|---|
| 2026.06.29 | ₩41,503 | ₩41,879 | ₩41,222 | ₩41,812 | +0.74% | 490.6만 |
|---|
| 2026.06.26 | ₩41,517 | ₩41,651 | ₩41,141 | ₩41,275 | -0.58% | 608.1만 |
|---|
| 2026.06.25 | ₩41,731 | ₩41,959 | ₩41,450 | ₩41,597 | -0.32% | 537.8만 |
|---|
| 2026.06.24 | ₩42,134 | ₩42,160 | ₩41,477 | ₩41,637 | -1.18% | 524.3만 |
|---|
| 2026.06.23 | ₩42,670 | ₩42,764 | ₩42,415 | ₩42,442 | -0.53% | 548만 |
|---|
| 2026.06.22 | ₩42,938 | ₩43,206 | ₩42,858 | ₩43,180 | +0.56% | 441.8만 |
|---|
| 2026.06.18 | ₩42,308 | ₩42,429 | ₩42,026 | ₩42,053 | -0.60% | 781.3만 |
|---|
| 2026.06.17 | ₩42,254 | ₩42,683 | ₩41,718 | ₩41,892 | -0.86% | 571.3만 |
|---|
| 2026.06.16 | ₩41,597 | ₩41,865 | ₩41,477 | ₩41,745 | +0.35% | 446.5만 |
|---|
| 2026.06.15 | ₩41,128 | ₩41,168 | ₩40,726 | ₩40,806 | -0.78% | 520.3만 |
|---|
| 2026.06.12 | ₩40,189 | ₩40,511 | ₩39,921 | ₩40,511 | +0.80% | 543.9만 |
|---|
| 2026.06.11 | ₩38,781 | ₩39,841 | ₩38,513 | ₩39,800 | +2.63% | 661.4만 |
|---|
| 2026.06.10 | ₩38,902 | ₩38,929 | ₩38,446 | ₩38,500 | -1.03% | 610.9만 |
|---|
| 2026.06.09 | ₩39,908 | ₩39,934 | ₩38,620 | ₩39,250 | -1.65% | 593만 |
|---|
| 2026.06.08 | ₩39,975 | ₩40,055 | ₩38,942 | ₩39,036 | -2.35% | 424.5만 |
|---|
| 2026.06.05 | ₩40,632 | ₩40,632 | ₩39,586 | ₩39,787 | -2.08% | 593.7만 |
|---|
| 2026.06.04 | ₩40,940 | ₩41,168 | ₩40,726 | ₩41,101 | +0.39% | 300.9만 |
|---|
| 2026.06.03 | ₩41,289 | ₩41,289 | ₩40,752 | ₩40,806 | -1.17% | 175.4만 |
|---|
| 2026.06.02 | ₩41,477 | ₩41,812 | ₩41,450 | ₩41,597 | +0.29% | 202.7만 |
|---|
| 2026.06.01 | ₩40,793 | ₩41,490 | ₩40,739 | ₩41,356 | +1.38% | 270.5만 |
|---|
| 2026.05.29 | ₩41,772 | ₩42,013 | ₩41,490 | ₩41,490 | -0.67% | 215만 |
|---|
| 2026.05.28 | ₩41,114 | ₩41,584 | ₩40,886 | ₩41,356 | +0.59% | 268.8만 |
|---|
| 2026.05.27 | ₩41,906 | ₩42,040 | ₩41,544 | ₩41,691 | -0.51% | 173.6만 |
|---|
| 2026.05.26 | ₩41,973 | ₩42,107 | ₩41,691 | ₩41,999 | +0.06% | 193.3만 |
|---|
| 2026.05.22 | ₩41,329 | ₩41,436 | ₩40,873 | ₩40,900 | -1.04% | 233.3만 |
|---|
| 2026.05.21 | ₩40,283 | ₩41,342 | ₩40,243 | ₩41,114 | +2.06% | 341.9만 |
|---|
| 2026.05.20 | ₩39,545 | ₩40,752 | ₩39,545 | ₩40,712 | +2.95% | 371.5만 |
|---|
| 2026.05.19 | ₩39,438 | ₩39,626 | ₩39,197 | ₩39,210 | -0.58% | 215만 |
|---|
| 2026.05.18 | ₩39,532 | ₩39,747 | ₩39,170 | ₩39,599 | +0.17% | 244.3만 |
|---|
| 2026.05.15 | ₩39,760 | ₩39,800 | ₩39,331 | ₩39,452 | -0.78% | 167.7만 |
|---|
| 2026.05.14 | ₩40,699 | ₩40,833 | ₩40,283 | ₩40,296 | -0.99% | 213.8만 |
|---|
| 2026.05.13 | ₩39,599 | ₩40,042 | ₩39,599 | ₩39,800 | +0.51% | 243.3만 |
|---|
| 2026.05.12 | ₩39,599 | ₩39,975 | ₩39,452 | ₩39,921 | +0.81% | 209.2만 |
|---|
| 2026.05.11 | ₩40,645 | ₩40,726 | ₩40,310 | ₩40,363 | -0.69% | 181.5만 |
|---|
| 2026.05.08 | ₩40,270 | ₩40,444 | ₩40,109 | ₩40,390 | +0.30% | 182.4만 |
|---|
| 2026.05.07 | ₩40,766 | ₩40,900 | ₩39,894 | ₩39,934 | -2.04% | 292만 |
|---|
| 2026.05.06 | ₩40,028 | ₩40,363 | ₩39,894 | ₩40,176 | +0.37% | 298.1만 |
|---|
| 2026.05.05 | ₩38,084 | ₩38,245 | ₩37,749 | ₩38,097 | +0.04% | 226.1만 |
|---|
| 2026.05.04 | ₩37,869 | ₩37,936 | ₩37,185 | ₩37,279 | -1.56% | 300.3만 |
|---|
| 2026.05.01 | ₩38,379 | ₩38,821 | ₩38,258 | ₩38,285 | -0.24% | 212.2만 |
|---|
| 2026.04.30 | ₩38,097 | ₩39,076 | ₩38,057 | ₩38,795 | +1.83% | 305만 |
|---|
| 2026.04.29 | ₩37,547 | ₩37,628 | ₩36,931 | ₩37,078 | -1.25% | 245.4만 |
|---|
| 2026.04.28 | ₩37,601 | ₩37,722 | ₩37,413 | ₩37,682 | +0.21% | 153.2만 |
|---|
| 2026.04.27 | ₩37,454 | ₩37,722 | ₩37,373 | ₩37,641 | +0.50% | 189.7만 |
|---|
| 2026.04.24 | ₩37,226 | ₩37,668 | ₩37,105 | ₩37,480 | +0.68% | 242.3만 |
|---|
| 2026.04.23 | ₩37,387 | ₩37,668 | ₩36,703 | ₩37,172 | -0.57% | 318.1만 |
|---|
| 2026.04.22 | ₩38,205 | ₩38,205 | ₩37,574 | ₩37,655 | -1.44% | 256.9만 |
|---|
| 2026.04.21 | ₩38,875 | ₩39,063 | ₩38,084 | ₩38,205 | -1.72% | 230.6만 |
|---|
| 2026.04.20 | ₩38,768 | ₩38,835 | ₩38,459 | ₩38,754 | -0.03% | 247.6만 |
|---|
| 2026.04.17 | ₩38,969 | ₩39,224 | ₩38,647 | ₩38,701 | -0.69% | 254.5만 |
|---|
| 2026.04.16 | ₩39,599 | ₩39,693 | ₩39,076 | ₩39,210 | -0.98% | 218.1만 |
|---|
| 2026.04.15 | ₩39,720 | ₩39,773 | ₩39,452 | ₩39,586 | -0.34% | 228만 |
|---|
| 2026.04.14 | ₩39,250 | ₩39,519 | ₩39,224 | ₩39,385 | +0.34% | 214.8만 |
|---|
| 2026.04.13 | ₩38,272 | ₩39,224 | ₩38,191 | ₩39,130 | +2.24% | 259.9만 |
|---|
| 2026.04.10 | ₩38,754 | ₩38,848 | ₩38,406 | ₩38,473 | -0.73% | 170.3만 |
|---|
| 2026.04.09 | ₩37,762 | ₩38,728 | ₩37,708 | ₩38,406 | +1.70% | 281.7만 |
|---|
| 2026.04.08 | ₩38,620 | ₩38,620 | ₩37,628 | ₩37,963 | -1.70% | 400.8만 |
|---|
| 2026.04.07 | ₩35,523 | ₩36,166 | ₩35,241 | ₩36,059 | +1.51% | 439.3만 |
|---|
| 2026.04.06 | ₩35,616 | ₩36,005 | ₩35,616 | ₩35,911 | +0.83% | 221.5만 |
|---|
| 2026.04.02 | ₩34,785 | ₩35,710 | ₩34,664 | ₩35,616 | +2.39% | 317.9만 |
|---|
| 2026.04.01 | ₩36,032 | ₩36,287 | ₩35,710 | ₩35,952 | -0.22% | 552.1만 |
|---|
| 2026.03.31 | ₩34,182 | ₩34,959 | ₩33,994 | ₩34,933 | +2.20% | 420.7만 |
|---|
| 2026.03.30 | ₩33,471 | ₩33,632 | ₩33,042 | ₩33,216 | -0.76% | 296.9만 |
|---|
| 2026.03.27 | ₩33,404 | ₩33,927 | ₩33,162 | ₩33,243 | -0.48% | 341.1만 |
|---|
| 2026.03.26 | ₩34,061 | ₩34,396 | ₩33,685 | ₩33,685 | -1.10% | 233.3만 |
|---|
| 2026.03.25 | ₩34,544 | ₩34,785 | ₩34,275 | ₩34,530 | -0.04% | 277만 |
|---|
| 2026.03.24 | ₩33,565 | ₩34,101 | ₩33,457 | ₩33,726 | +0.48% | 526.7만 |
|---|
| 2026.03.23 | ₩34,275 | ₩35,067 | ₩34,141 | ₩34,450 | +0.51% | 444.1만 |
|---|
| 2026.03.20 | ₩34,785 | ₩34,798 | ₩33,444 | ₩33,712 | -3.08% | 653.5만 |
|---|
| 2026.03.19 | ₩33,659 | ₩35,026 | ₩33,605 | ₩34,785 | +3.35% | 491만 |
|---|
| 2026.03.18 | ₩35,013 | ₩35,321 | ₩34,490 | ₩34,517 | -1.42% | 394.8만 |
|---|
| 2026.03.17 | ₩35,214 | ₩35,362 | ₩34,731 | ₩34,959 | -0.72% | 248.8만 |
|---|
| 2026.03.16 | ₩34,785 | ₩35,026 | ₩34,651 | ₩34,785 | 0.00% | 236.7만 |
|---|
| 2026.03.13 | ₩34,973 | ₩35,134 | ₩34,155 | ₩34,222 | -2.15% | 243.4만 |
|---|
| 2026.03.12 | ₩35,268 | ₩35,482 | ₩34,825 | ₩35,187 | -0.23% | 292.1만 |
|---|
| 2026.03.11 | ₩36,180 | ₩36,515 | ₩36,046 | ₩36,448 | +0.74% | 249.3만 |
|---|
| 2026.03.10 | ₩36,408 | ₩37,024 | ₩35,965 | ₩36,314 | -0.26% | 430.9만 |
|---|
| 2026.03.09 | ₩34,758 | ₩35,978 | ₩34,410 | ₩35,764 | +2.89% | 361.1만 |
|---|
| 2026.03.06 | ₩34,906 | ₩35,549 | ₩34,570 | ₩35,415 | +1.46% | 295.3만 |
|---|
| 2026.03.05 | ₩36,072 | ₩36,381 | ₩35,509 | ₩36,005 | -0.19% | 277.3만 |
|---|
| 2026.03.04 | ₩36,367 | ₩36,622 | ₩36,126 | ₩36,542 | +0.48% | 248.4만 |
|---|
| 2026.03.03 | ₩35,040 | ₩36,220 | ₩34,785 | ₩36,005 | +2.76% | 500.1만 |
|---|
| 2026.03.02 | ₩37,118 | ₩37,856 | ₩37,065 | ₩37,628 | +1.37% | 393.9만 |
|---|
| 2026.02.27 | ₩39,358 | ₩39,385 | ₩38,419 | ₩38,580 | -1.98% | 293.6만 |
|---|
| 2026.02.26 | ₩39,519 | ₩39,693 | ₩39,170 | ₩39,586 | +0.17% | 243.7만 |
|---|
| 2026.02.25 | ₩39,103 | ₩39,680 | ₩39,076 | ₩39,653 | +1.41% | 272.1만 |
|---|
| 2026.02.24 | ₩38,526 | ₩39,130 | ₩38,419 | ₩39,103 | +1.50% | 199만 |
|---|
| 2026.02.23 | ₩40,243 | ₩40,363 | ₩39,183 | ₩39,385 | -2.13% | 251.7만 |
|---|
| 2026.02.20 | ₩39,492 | ₩39,975 | ₩39,358 | ₩39,961 | +1.19% | 257.5만 |
|---|
| 2026.02.19 | ₩38,567 | ₩38,942 | ₩38,500 | ₩38,929 | +0.94% | 225.2만 |
|---|
| 2026.02.18 | ₩39,250 | ₩39,465 | ₩39,023 | ₩39,197 | -0.14% | 227.1만 |
|---|
| 2026.02.17 | ₩38,365 | ₩38,929 | ₩38,365 | ₩38,929 | +1.47% | 270만 |
|---|
| 2026.02.13 | ₩37,735 | ₩38,044 | ₩37,547 | ₩37,950 | +0.57% | 882.4만 |
|---|
| 2026.02.12 | ₩40,136 | ₩40,149 | ₩38,567 | ₩38,647 | -3.71% | 507.1만 |
|---|
| 2026.02.11 | ₩41,047 | ₩41,208 | ₩40,176 | ₩40,431 | -1.50% | 280.4만 |
|---|
| 2026.02.10 | ₩41,544 | ₩41,664 | ₩41,168 | ₩41,450 | -0.23% | 345.9만 |
|---|
| 2026.02.09 | ₩40,551 | ₩41,289 | ₩40,511 | ₩41,181 | +1.55% | 201.6만 |
|---|
| 2026.02.06 | ₩40,068 | ₩40,390 | ₩40,042 | ₩40,310 | +0.60% | 215.5만 |
|---|
| 2026.02.05 | ₩39,934 | ₩40,296 | ₩39,478 | ₩39,639 | -0.74% | 321.7만 |
|---|
| 2026.02.04 | ₩41,463 | ₩41,812 | ₩40,846 | ₩41,088 | -0.91% | 365.4만 |
|---|
| 2026.02.03 | ₩41,074 | ₩41,758 | ₩40,967 | ₩41,450 | +0.91% | 575.4만 |
|---|
| 2026.02.02 | ₩39,693 | ₩41,168 | ₩39,693 | ₩40,699 | +2.53% | 365.9만 |
|---|
| 2026.01.30 | ₩39,894 | ₩40,068 | ₩39,170 | ₩39,411 | -1.21% | 323.6만 |
|---|
| 2026.01.29 | ₩40,001 | ₩40,068 | ₩39,170 | ₩40,042 | +0.10% | 257.6만 |
|---|
| 2026.01.28 | ₩39,934 | ₩40,109 | ₩39,344 | ₩39,800 | -0.34% | 344.5만 |
|---|
| 2026.01.27 | ₩39,720 | ₩40,363 | ₩39,680 | ₩40,270 | +1.38% | 402.6만 |
|---|
| 2026.01.26 | ₩38,848 | ₩39,036 | ₩38,821 | ₩38,942 | +0.24% | 149.9만 |
|---|
| 2026.01.23 | ₩37,923 | ₩38,406 | ₩37,802 | ₩38,392 | +1.24% | 140.4만 |
|---|
| 2026.01.22 | ₩38,272 | ₩38,647 | ₩38,272 | ₩38,513 | +0.63% | 155.6만 |
|---|
| 2026.01.21 | ₩37,641 | ₩38,298 | ₩37,547 | ₩38,231 | +1.57% | 198.5만 |
|---|
| 2026.01.20 | ₩38,084 | ₩38,325 | ₩37,762 | ₩37,842 | -0.63% | 218.1만 |
|---|
| 2026.01.16 | ₩38,795 | ₩38,982 | ₩38,607 | ₩38,942 | +0.38% | 166.6만 |
|---|
| 2026.01.15 | ₩38,620 | ₩39,036 | ₩38,620 | ₩38,781 | +0.42% | 168.6만 |
|---|
| 2026.01.14 | ₩39,170 | ₩39,170 | ₩38,929 | ₩39,143 | -0.07% | 170.9만 |
|---|
| 2026.01.13 | ₩38,942 | ₩39,090 | ₩38,741 | ₩38,929 | -0.03% | 178.6만 |
|---|
| 2026.01.12 | ₩38,137 | ₩38,567 | ₩38,111 | ₩38,567 | +1.13% | 155.4만 |
|---|
| 2026.01.09 | ₩37,950 | ₩38,084 | ₩37,668 | ₩37,936 | -0.04% | 230.5만 |
|---|
| 2026.01.08 | ₩37,454 | ₩37,775 | ₩37,400 | ₩37,735 | +0.75% | 184.9만 |
|---|
| 2026.01.07 | ₩37,802 | ₩37,883 | ₩37,547 | ₩37,588 | -0.57% | 217.8만 |
|---|
| 2026.01.06 | ₩38,835 | ₩38,942 | ₩38,218 | ₩38,379 | -1.17% | 373.2만 |
|---|
| 2026.01.05 | ₩38,339 | ₩38,915 | ₩38,298 | ₩38,781 | +1.15% | 164.8만 |
|---|
| 2026.01.02 | ₩38,365 | ₩38,620 | ₩38,272 | ₩38,567 | +0.52% | 189.7만 |
|---|
| 2025.12.31 | ₩37,722 | ₩37,749 | ₩37,507 | ₩37,547 | -0.46% | 95.4만 |
|---|
| 2025.12.30 | ₩37,950 | ₩37,950 | ₩37,655 | ₩37,682 | -0.71% | 135.9만 |
|---|
| 2025.12.29 | ₩37,842 | ₩37,842 | ₩37,440 | ₩37,480 | -0.96% | 125만 |
|---|
| 2025.12.26 | ₩37,963 | ₩38,030 | ₩37,869 | ₩37,963 | 0.00% | 78.5만 |
|---|
| 2025.12.24 | ₩37,802 | ₩37,963 | ₩37,775 | ₩37,896 | +0.25% | 49.5만 |
|---|
| 2025.12.23 | ₩37,467 | ₩37,816 | ₩37,427 | ₩37,775 | +0.82% | 154.9만 |
|---|
| 2025.12.22 | ₩37,467 | ₩37,735 | ₩37,467 | ₩37,695 | +0.61% | 133.4만 |
|---|
| 2025.12.19 | ₩37,601 | ₩37,682 | ₩37,387 | ₩37,387 | -0.57% | 190.9만 |
|---|
| 2025.12.18 | ₩36,998 | ₩37,400 | ₩36,957 | ₩37,172 | +0.47% | 161.3만 |
|---|
| 2025.12.17 | ₩36,904 | ₩37,078 | ₩36,743 | ₩36,756 | -0.40% | 145.4만 |
|---|
| 2025.12.16 | ₩36,984 | ₩37,092 | ₩36,662 | ₩36,770 | -0.58% | 209.1만 |
|---|
| 2025.12.15 | ₩36,542 | ₩36,783 | ₩36,542 | ₩36,662 | +0.33% | 175.1만 |
|---|
| 2025.12.12 | ₩36,850 | ₩36,944 | ₩36,381 | ₩36,528 | -0.87% | 237.3만 |
|---|
| 2025.12.11 | ₩36,729 | ₩37,226 | ₩36,542 | ₩37,105 | +1.02% | 373만 |
|---|
| 2025.12.10 | ₩35,911 | ₩36,247 | ₩35,697 | ₩36,166 | +0.71% | 150.3만 |
|---|
| 2025.12.09 | ₩35,925 | ₩36,099 | ₩35,590 | ₩35,657 | -0.75% | 133.5만 |
|---|
| 2025.12.08 | ₩35,683 | ₩35,844 | ₩35,603 | ₩35,657 | -0.08% | 165.4만 |
|---|
| 2025.12.05 | ₩35,549 | ₩35,683 | ₩35,201 | ₩35,241 | -0.87% | 134.7만 |
|---|
| 2025.12.04 | ₩35,053 | ₩35,523 | ₩35,040 | ₩35,321 | +0.77% | 153만 |
|---|
| 2025.12.03 | ₩35,321 | ₩35,509 | ₩35,134 | ₩35,321 | 0.00% | 222.3만 |
|---|
| 2025.12.02 | ₩35,616 | ₩35,724 | ₩35,482 | ₩35,697 | +0.23% | 149.9만 |
|---|
| 2025.12.01 | ₩34,919 | ₩35,134 | ₩34,865 | ₩34,892 | -0.08% | 212.8만 |
|---|
| 2025.11.28 | ₩34,624 | ₩34,825 | ₩34,611 | ₩34,785 | +0.46% | 81.2만 |
|---|
| 2025.11.26 | ₩34,611 | ₩34,839 | ₩34,597 | ₩34,745 | +0.39% | 129.2만 |
|---|
| 2025.11.25 | ₩34,101 | ₩34,342 | ₩34,074 | ₩34,275 | +0.51% | 163.6만 |
|---|
| 2025.11.24 | ₩33,310 | ₩33,457 | ₩33,203 | ₩33,390 | +0.24% | 151.4만 |
|---|
| 2025.11.21 | ₩33,109 | ₩33,364 | ₩32,961 | ₩33,283 | +0.53% | 244.2만 |
|---|
| 2025.11.20 | ₩33,364 | ₩33,444 | ₩32,653 | ₩32,680 | -2.05% | 247.7만 |
|---|
| 2025.11.19 | ₩33,297 | ₩33,444 | ₩33,109 | ₩33,256 | -0.12% | 170.2만 |
|---|
| 2025.11.18 | ₩33,015 | ₩33,364 | ₩32,975 | ₩33,149 | +0.41% | 290.6만 |
|---|
| 2025.11.17 | ₩34,275 | ₩34,396 | ₩33,739 | ₩33,820 | -1.33% | 287.3만 |
|---|
| 2025.11.14 | ₩34,651 | ₩34,906 | ₩34,611 | ₩34,745 | +0.27% | 178.9만 |
|---|
| 2025.11.13 | ₩35,496 | ₩35,603 | ₩35,134 | ₩35,134 | -1.02% | 142.6만 |
|---|
| 2025.11.12 | ₩35,523 | ₩35,657 | ₩35,482 | ₩35,549 | +0.08% | 105.8만 |
|---|
| 2025.11.11 | ₩35,187 | ₩35,415 | ₩35,134 | ₩35,295 | +0.30% | 140.1만 |
|---|
| 2025.11.10 | ₩35,026 | ₩35,308 | ₩35,026 | ₩35,295 | +0.77% | 178.3만 |
|---|
| 2025.11.07 | ₩34,396 | ₩34,530 | ₩34,155 | ₩34,517 | +0.35% | 166.9만 |
|---|
| 2025.11.06 | ₩34,275 | ₩34,436 | ₩34,182 | ₩34,383 | +0.31% | 123.4만 |
|---|
| 2025.11.05 | ₩33,913 | ₩34,182 | ₩33,793 | ₩34,115 | +0.59% | 137.9만 |
|---|
| 2025.11.04 | ₩33,645 | ₩33,954 | ₩33,565 | ₩33,779 | +0.40% | 121.1만 |
|---|
| 2025.11.03 | ₩33,846 | ₩33,940 | ₩33,739 | ₩33,887 | +0.12% | 174.2만 |
|---|
| 2025.10.31 | ₩33,726 | ₩33,793 | ₩33,337 | ₩33,431 | -0.87% | 233.9만 |
|---|
| 2025.10.30 | ₩34,235 | ₩34,463 | ₩34,034 | ₩34,155 | -0.24% | 362.5만 |
|---|
| 2025.10.29 | ₩32,613 | ₩32,733 | ₩32,304 | ₩32,411 | -0.62% | 268.2만 |
|---|
| 2025.10.28 | ₩32,291 | ₩32,599 | ₩32,224 | ₩32,519 | +0.71% | 243.3만 |
|---|
| 2025.10.27 | ₩32,344 | ₩32,572 | ₩32,318 | ₩32,572 | +0.70% | 190.3만 |
|---|
| 2025.10.24 | ₩31,942 | ₩32,170 | ₩31,889 | ₩32,130 | +0.59% | 96.3만 |
|---|
| 2025.10.23 | ₩32,143 | ₩32,157 | ₩31,889 | ₩31,996 | -0.46% | 156.8만 |
|---|
| 2025.10.22 | ₩31,942 | ₩32,049 | ₩31,781 | ₩31,915 | -0.08% | 227만 |
|---|
| 2025.10.21 | ₩32,009 | ₩32,023 | ₩31,701 | ₩31,728 | -0.88% | 181.5만 |
|---|
| 2025.10.20 | ₩32,210 | ₩32,264 | ₩32,116 | ₩32,184 | -0.08% | 150.9만 |
|---|
| 2025.10.17 | ₩32,090 | ₩32,398 | ₩31,996 | ₩32,237 | +0.46% | 250.3만 |
|---|
| 2025.10.16 | ₩32,774 | ₩32,948 | ₩32,572 | ₩32,707 | -0.20% | 142.8만 |
|---|
| 2025.10.15 | ₩32,760 | ₩32,867 | ₩32,411 | ₩32,613 | -0.45% | 141.4만 |
|---|
| 2025.10.14 | ₩32,479 | ₩33,042 | ₩32,411 | ₩32,934 | +1.40% | 128.9만 |
|---|
| 2025.10.13 | ₩32,438 | ₩32,653 | ₩32,438 | ₩32,613 | +0.54% | 130.3만 |
|---|
| 2025.10.10 | ₩32,693 | ₩32,894 | ₩32,170 | ₩32,170 | -1.60% | 243.8만 |
|---|