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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩46,281 | ₩47,354 | ₩44,122 | ₩44,753 | -3.30% | 1485.9만 |
| 2026.09.28–2026.10.02 | ₩48,776 | ₩49,192 | ₩45,450 | ₩46,643 | -4.37% | 1451.7만 |
| 2026.09.21–2026.09.25 | ₩49,580 | ₩49,674 | ₩47,944 | ₩49,017 | -1.14% | 1027.4만 |
| 2026.09.14–2026.09.18 | ₩49,352 | ₩49,808 | ₩48,280 | ₩48,816 | -1.09% | 991.2만 |
| 2026.09.08–2026.09.11 | ₩50,117 | ₩50,318 | ₩48,990 | ₩49,983 | -0.27% | 672.5만 |
| 2026.08.31–2026.09.04 | ₩47,690 | ₩50,023 | ₩47,140 | ₩49,862 | +4.56% | 705.2만 |
| 2026.08.24–2026.08.28 | ₩46,764 | ₩47,770 | ₩46,711 | ₩47,260 | +1.06% | 794.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,253 |
| ₩46,268 |
| ₩46,724 |
| -2.87% |
| 921.6만 |
| 2026.08.10–2026.08.14 | ₩47,207 | ₩48,105 | ₩47,153 | ₩47,877 | +1.42% | 795.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,086 | ₩48,601 | ₩46,871 | ₩47,850 | +1.62% | 1572.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,887 | ₩47,032 | ₩43,519 | ₩46,845 | +4.36% | 1282.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,505 | ₩44,873 | ₩43,076 | ₩44,028 | +1.20% | 1012.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,680 | ₩44,739 | ₩42,768 | ₩43,358 | -0.74% | 1171.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,639 | ₩44,243 | ₩42,459 | ₩43,438 | -0.46% | 1196.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,507 | ₩43,452 | ₩41,225 | ₩43,049 | +3.72% | 1443만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,942 | ₩43,210 | ₩41,145 | ₩41,279 | -3.87% | 2660만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,132 | ₩42,687 | ₩40,729 | ₩42,057 | +2.25% | 2319.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,978 | ₩40,515 | ₩38,449 | ₩40,515 | +1.34% | 2833.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,796 | ₩41,815 | ₩39,589 | ₩39,790 | -2.47% | 1543.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,976 | ₩42,111 | ₩40,890 | ₩41,494 | -1.15% | 850.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,536 | ₩41,440 | ₩39,174 | ₩40,904 | +3.46% | 1405.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,649 | ₩40,836 | ₩39,334 | ₩39,455 | -2.94% | 1015.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,873 | ₩40,904 | ₩37,189 | ₩40,394 | +6.66% | 1298.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,457 | ₩39,080 | ₩36,934 | ₩38,288 | +2.22% | 1105.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,771 | ₩39,066 | ₩36,706 | ₩37,484 | -3.32% | 1295.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,275 | ₩39,777 | ₩38,195 | ₩38,704 | +1.12% | 1175.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,620 | ₩38,852 | ₩35,244 | ₩38,476 | +8.02% | 1513.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,474 | ₩36,290 | ₩33,045 | ₩35,620 | +6.41% | 1587.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,279 | ₩35,070 | ₩33,165 | ₩33,246 | -3.01% | 1822.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,788 | ₩35,365 | ₩33,447 | ₩33,715 | -3.08% | 2024.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,761 | ₩37,028 | ₩34,158 | ₩34,225 | -1.54% | 1576.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,122 | ₩37,859 | ₩34,574 | ₩35,418 | -4.59% | 1715만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,246 | ₩40,367 | ₩38,423 | ₩38,583 | -4.13% | 1260만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,369 | ₩39,978 | ₩38,369 | ₩39,965 | +4.16% | 979.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,555 | ₩41,668 | ₩37,551 | ₩37,953 | -6.42% | 2217.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,697 | ₩41,815 | ₩39,482 | ₩40,313 | +1.55% | 1843.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,852 | ₩40,367 | ₩38,825 | ₩39,415 | +1.45% | 1478.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,087 | ₩38,651 | ₩37,551 | ₩38,396 | +0.81% | 712.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,141 | ₩39,174 | ₩38,114 | ₩38,946 | +2.11% | 840.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,342 | ₩38,946 | ₩37,403 | ₩37,940 | -1.05% | 1171.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,846 | ₩38,624 | ₩37,444 | ₩38,570 | +1.91% | 545.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,470 | ₩38,034 | ₩37,430 | ₩37,967 | +1.32% | 416.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,545 | ₩37,685 | ₩36,545 | ₩37,390 | +2.31% | 881.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,687 | ₩37,229 | ₩35,593 | ₩36,532 | +2.37% | 1059.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,922 | ₩35,727 | ₩34,869 | ₩35,244 | +0.92% | 872.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,313 | ₩34,842 | ₩33,206 | ₩34,788 | +4.43% | 525.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,279 | ₩34,399 | ₩32,656 | ₩33,286 | -2.90% | 1239.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,030 | ₩35,660 | ₩34,614 | ₩34,748 | -0.80% | 745.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,849 | ₩34,533 | ₩33,568 | ₩34,520 | +1.98% | 723.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,347 | ₩34,466 | ₩32,227 | ₩33,434 | +3.36% | 1298.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,213 | ₩32,267 | ₩31,704 | ₩32,133 | -0.25% | 812.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,441 | ₩33,045 | ₩31,999 | ₩32,240 | -0.62% | 793.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,696 | ₩32,897 | ₩32,173 | ₩32,173 | -1.60% | 243.8만 |
|---|