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 | ₩46,277 | ₩47,350 | ₩44,118 | ₩44,749 | -3.30% | 1485.9만 |
| 2026.09.28–2026.10.02 | ₩48,771 | ₩49,187 | ₩45,446 | ₩46,639 | -4.37% | 1451.7만 |
| 2026.09.21–2026.09.25 | ₩49,576 | ₩49,670 | ₩47,940 | ₩49,013 | -1.14% | 1027.4만 |
| 2026.09.14–2026.09.18 | ₩49,348 | ₩49,804 | ₩48,275 | ₩48,812 | -1.09% | 991.2만 |
| 2026.09.08–2026.09.11 | ₩50,112 | ₩50,314 | ₩48,986 | ₩49,978 | -0.27% | 672.5만 |
| 2026.08.31–2026.09.04 | ₩47,685 | ₩50,019 | ₩47,135 | ₩49,858 | +4.56% | 705.2만 |
| 2026.08.24–2026.08.28 | ₩46,760 | ₩47,766 | ₩46,706 | ₩47,256 | +1.06% | 794.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,101 |
| ₩48,248 |
| ₩46,264 |
| ₩46,720 |
| -2.87% |
| 921.6만 |
| 2026.08.10–2026.08.14 | ₩47,202 | ₩48,101 | ₩47,149 | ₩47,873 | +1.42% | 795.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,082 | ₩48,597 | ₩46,867 | ₩47,846 | +1.62% | 1572.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,883 | ₩47,028 | ₩43,515 | ₩46,840 | +4.36% | 1282.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,501 | ₩44,869 | ₩43,072 | ₩44,024 | +1.20% | 1012.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,676 | ₩44,735 | ₩42,764 | ₩43,354 | -0.74% | 1171.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,635 | ₩44,239 | ₩42,455 | ₩43,434 | -0.46% | 1196.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,503 | ₩43,448 | ₩41,222 | ₩43,045 | +3.72% | 1443만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,938 | ₩43,206 | ₩41,141 | ₩41,275 | -3.87% | 2660만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,128 | ₩42,683 | ₩40,726 | ₩42,053 | +2.25% | 2319.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,975 | ₩40,511 | ₩38,446 | ₩40,511 | +1.34% | 2833.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,793 | ₩41,812 | ₩39,586 | ₩39,787 | -2.47% | 1543.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,973 | ₩42,107 | ₩40,886 | ₩41,490 | -1.15% | 850.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,532 | ₩41,436 | ₩39,170 | ₩40,900 | +3.46% | 1405.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,645 | ₩40,833 | ₩39,331 | ₩39,452 | -2.94% | 1015.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,869 | ₩40,900 | ₩37,185 | ₩40,390 | +6.66% | 1298.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,454 | ₩39,076 | ₩36,931 | ₩38,285 | +2.22% | 1105.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,768 | ₩39,063 | ₩36,703 | ₩37,480 | -3.32% | 1295.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,272 | ₩39,773 | ₩38,191 | ₩38,701 | +1.12% | 1175.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,616 | ₩38,848 | ₩35,241 | ₩38,473 | +8.02% | 1513.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,471 | ₩36,287 | ₩33,042 | ₩35,616 | +6.41% | 1587.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,275 | ₩35,067 | ₩33,162 | ₩33,243 | -3.01% | 1822.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,785 | ₩35,362 | ₩33,444 | ₩33,712 | -3.08% | 2024.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,758 | ₩37,024 | ₩34,155 | ₩34,222 | -1.54% | 1576.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,118 | ₩37,856 | ₩34,570 | ₩35,415 | -4.59% | 1715만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,243 | ₩40,363 | ₩38,419 | ₩38,580 | -4.13% | 1260만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,365 | ₩39,975 | ₩38,365 | ₩39,961 | +4.16% | 979.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,551 | ₩41,664 | ₩37,547 | ₩37,950 | -6.42% | 2217.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,693 | ₩41,812 | ₩39,478 | ₩40,310 | +1.55% | 1843.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,848 | ₩40,363 | ₩38,821 | ₩39,411 | +1.45% | 1478.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,084 | ₩38,647 | ₩37,547 | ₩38,392 | +0.81% | 712.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,137 | ₩39,170 | ₩38,111 | ₩38,942 | +2.11% | 840.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,339 | ₩38,942 | ₩37,400 | ₩37,936 | -1.05% | 1171.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,842 | ₩38,620 | ₩37,440 | ₩38,567 | +1.91% | 545.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,467 | ₩38,030 | ₩37,427 | ₩37,963 | +1.32% | 416.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,542 | ₩37,682 | ₩36,542 | ₩37,387 | +2.31% | 881.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,683 | ₩37,226 | ₩35,590 | ₩36,528 | +2.37% | 1059.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,919 | ₩35,724 | ₩34,865 | ₩35,241 | +0.92% | 872.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,310 | ₩34,839 | ₩33,203 | ₩34,785 | +4.43% | 525.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,275 | ₩34,396 | ₩32,653 | ₩33,283 | -2.90% | 1239.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,026 | ₩35,657 | ₩34,611 | ₩34,745 | -0.80% | 745.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,846 | ₩34,530 | ₩33,565 | ₩34,517 | +1.98% | 723.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,344 | ₩34,463 | ₩32,224 | ₩33,431 | +3.36% | 1298.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,210 | ₩32,264 | ₩31,701 | ₩32,130 | -0.25% | 812.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,438 | ₩33,042 | ₩31,996 | ₩32,237 | -0.62% | 793.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,693 | ₩32,894 | ₩32,170 | ₩32,170 | -1.60% | 243.8만 |
|---|