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 | ₩44,759 | ₩44,826 | ₩44,451 | ₩44,732 | -0.06% | 334.1만 |
| 2026.10.08 | ₩44,612 | ₩44,853 | ₩44,102 | ₩44,813 | +0.45% | 463.4만 |
| 2026.10.07 | ₩45,108 | ₩45,644 | ₩44,947 | ₩45,470 | +0.80% | 263.6만 |
| 2026.10.06 | ₩47,293 | ₩47,333 | ₩46,757 | ₩46,783 | -1.08% | 228.6만 |
| 2026.10.05 | ₩46,261 | ₩46,783 | ₩46,113 | ₩46,609 | +0.75% | 196.2만 |
| 2026.10.02 | ₩46,006 | ₩46,663 | ₩45,912 | ₩46,623 | +1.34% | 316.1만 |
| 2026.10.01 | ₩46,328 | ₩46,556 | ₩45,430 | ₩45,912 | -0.90% | 454.5만 |
| 2026.09.30 | ₩47,950 | ₩48,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,588 |
| -0.75% |
| 254.6만 |
| 2026.09.29 | ₩48,365 | ₩48,446 | ₩47,950 | ₩48,365 | 0.00% | 217.4만 |
|---|
| 2026.09.28 | ₩48,754 | ₩49,170 | ₩48,540 | ₩48,767 | +0.03% | 209.1만 |
|---|
| 2026.09.25 | ₩48,781 | ₩49,022 | ₩48,459 | ₩48,995 | +0.44% | 218.2만 |
|---|
| 2026.09.24 | ₩48,191 | ₩48,566 | ₩47,923 | ₩48,405 | +0.45% | 224.4만 |
|---|
| 2026.09.23 | ₩48,432 | ₩48,674 | ₩48,084 | ₩48,151 | -0.58% | 237.5만 |
|---|
| 2026.09.22 | ₩49,545 | ₩49,545 | ₩48,486 | ₩48,808 | -1.49% | 174.5만 |
|---|
| 2026.09.21 | ₩49,558 | ₩49,652 | ₩49,357 | ₩49,478 | -0.16% | 172.9만 |
|---|
| 2026.09.18 | ₩48,633 | ₩49,009 | ₩48,472 | ₩48,794 | +0.33% | 171.5만 |
|---|
| 2026.09.17 | ₩49,451 | ₩49,719 | ₩49,210 | ₩49,491 | +0.08% | 206.3만 |
|---|
| 2026.09.16 | ₩49,411 | ₩49,652 | ₩48,258 | ₩48,741 | -1.36% | 235.4만 |
|---|
| 2026.09.15 | ₩49,371 | ₩49,451 | ₩48,848 | ₩49,304 | -0.14% | 166.4만 |
|---|
| 2026.09.14 | ₩49,330 | ₩49,786 | ₩48,995 | ₩49,545 | +0.43% | 211.7만 |
|---|
| 2026.09.11 | ₩49,987 | ₩50,041 | ₩49,666 | ₩49,960 | -0.05% | 166.2만 |
|---|
| 2026.09.10 | ₩49,116 | ₩49,464 | ₩48,995 | ₩49,156 | +0.08% | 158.6만 |
|---|
| 2026.09.09 | ₩49,183 | ₩49,277 | ₩48,968 | ₩49,129 | -0.11% | 167.2만 |
|---|
| 2026.09.08 | ₩50,094 | ₩50,296 | ₩49,773 | ₩49,813 | -0.56% | 180.4만 |
|---|
| 2026.09.04 | ₩49,599 | ₩50,001 | ₩49,599 | ₩49,840 | +0.49% | 137.5만 |
|---|
| 2026.09.03 | ₩49,277 | ₩49,733 | ₩49,263 | ₩49,719 | +0.90% | 164.8만 |
|---|
| 2026.09.02 | ₩48,526 | ₩48,781 | ₩48,298 | ₩48,754 | +0.47% | 159만 |
|---|
| 2026.09.01 | ₩47,481 | ₩47,749 | ₩47,119 | ₩47,253 | -0.48% | 135.8만 |
|---|
| 2026.08.31 | ₩47,668 | ₩47,682 | ₩47,293 | ₩47,346 | -0.67% | 108.1만 |
|---|
| 2026.08.28 | ₩47,360 | ₩47,373 | ₩47,105 | ₩47,239 | -0.25% | 112.9만 |
|---|
| 2026.08.27 | ₩47,212 | ₩47,306 | ₩46,824 | ₩47,052 | -0.34% | 147.5만 |
|---|
| 2026.08.26 | ₩47,682 | ₩47,749 | ₩47,467 | ₩47,682 | 0.00% | 239.5만 |
|---|
| 2026.08.25 | ₩47,145 | ₩47,387 | ₩46,864 | ₩47,320 | +0.37% | 141.2만 |
|---|
| 2026.08.24 | ₩46,743 | ₩47,038 | ₩46,690 | ₩46,958 | +0.46% | 153만 |
|---|
| 2026.08.21 | ₩46,649 | ₩46,837 | ₩46,556 | ₩46,703 | +0.11% | 135.4만 |
|---|
| 2026.08.20 | ₩46,703 | ₩46,837 | ₩46,247 | ₩46,247 | -0.98% | 183.9만 |
|---|
| 2026.08.19 | ₩47,467 | ₩47,494 | ₩46,354 | ₩46,502 | -2.03% | 269.8만 |
|---|
| 2026.08.18 | ₩47,735 | ₩47,829 | ₩47,400 | ₩47,574 | -0.34% | 170.8만 |
|---|
| 2026.08.17 | ₩48,084 | ₩48,231 | ₩47,722 | ₩47,762 | -0.67% | 161.6만 |
|---|
| 2026.08.14 | ₩47,615 | ₩47,896 | ₩47,561 | ₩47,856 | +0.51% | 112.8만 |
|---|
| 2026.08.13 | ₩47,976 | ₩48,084 | ₩47,588 | ₩47,722 | -0.53% | 140.5만 |
|---|
| 2026.08.12 | ₩47,682 | ₩47,842 | ₩47,588 | ₩47,735 | +0.11% | 179.6만 |
|---|
| 2026.08.11 | ₩47,561 | ₩47,735 | ₩47,253 | ₩47,387 | -0.37% | 182.8만 |
|---|
| 2026.08.10 | ₩47,186 | ₩47,440 | ₩47,132 | ₩47,239 | +0.11% | 180.1만 |
|---|
| 2026.08.07 | ₩47,936 | ₩47,963 | ₩47,641 | ₩47,829 | -0.22% | 188.5만 |
|---|
| 2026.08.06 | ₩48,379 | ₩48,580 | ₩47,802 | ₩47,869 | -1.05% | 198.5만 |
|---|
| 2026.08.05 | ₩47,909 | ₩48,325 | ₩47,789 | ₩48,151 | +0.50% | 491.8만 |
|---|
| 2026.08.04 | ₩47,829 | ₩48,124 | ₩47,293 | ₩47,373 | -0.95% | 457.3만 |
|---|
| 2026.08.03 | ₩47,065 | ₩47,427 | ₩46,850 | ₩47,387 | +0.68% | 236.6만 |
|---|
| 2026.07.31 | ₩46,730 | ₩47,011 | ₩46,301 | ₩46,824 | +0.20% | 253.6만 |
|---|
| 2026.07.30 | ₩46,247 | ₩46,877 | ₩46,180 | ₩46,837 | +1.28% | 288.6만 |
|---|
| 2026.07.29 | ₩44,102 | ₩44,290 | ₩43,499 | ₩43,580 | -1.19% | 336.4만 |
|---|
| 2026.07.28 | ₩44,290 | ₩44,719 | ₩44,089 | ₩44,612 | +0.73% | 218만 |
|---|
| 2026.07.27 | ₩44,867 | ₩45,041 | ₩44,572 | ₩44,893 | +0.06% | 186.3만 |
|---|
| 2026.07.24 | ₩43,955 | ₩44,263 | ₩43,875 | ₩44,009 | +0.12% | 166.8만 |
|---|
| 2026.07.23 | ₩43,620 | ₩43,741 | ₩43,405 | ₩43,486 | -0.31% | 243.6만 |
|---|
| 2026.07.22 | ₩44,773 | ₩44,853 | ₩44,612 | ₩44,679 | -0.21% | 168.6만 |
|---|
| 2026.07.21 | ₩44,035 | ₩44,505 | ₩43,901 | ₩44,384 | +0.79% | 254.2만 |
|---|
| 2026.07.20 | ₩43,486 | ₩43,526 | ₩43,057 | ₩43,164 | -0.74% | 179.1만 |
|---|
| 2026.07.17 | ₩42,789 | ₩43,553 | ₩42,749 | ₩43,338 | +1.28% | 177만 |
|---|
| 2026.07.16 | ₩44,035 | ₩44,183 | ₩43,781 | ₩44,009 | -0.06% | 164.5만 |
|---|
| 2026.07.15 | ₩44,290 | ₩44,719 | ₩44,210 | ₩44,652 | +0.82% | 252.9만 |
|---|
| 2026.07.14 | ₩44,009 | ₩44,411 | ₩43,687 | ₩43,901 | -0.24% | 320.8만 |
|---|
| 2026.07.13 | ₩43,660 | ₩43,714 | ₩43,137 | ₩43,298 | -0.83% | 255.9만 |
|---|
| 2026.07.10 | ₩43,539 | ₩43,714 | ₩43,352 | ₩43,419 | -0.28% | 237.2만 |
|---|
| 2026.07.09 | ₩43,553 | ₩43,727 | ₩43,379 | ₩43,566 | +0.03% | 209.7만 |
|---|
| 2026.07.08 | ₩43,070 | ₩43,204 | ₩42,440 | ₩42,829 | -0.56% | 282.7만 |
|---|
| 2026.07.07 | ₩43,754 | ₩43,848 | ₩43,178 | ₩43,218 | -1.23% | 225.4만 |
|---|
| 2026.07.06 | ₩43,620 | ₩44,223 | ₩43,593 | ₩44,183 | +1.29% | 241.6만 |
|---|
| 2026.07.02 | ₩43,271 | ₩43,432 | ₩42,749 | ₩43,030 | -0.56% | 343.7만 |
|---|
| 2026.07.01 | ₩41,676 | ₩42,333 | ₩41,609 | ₩42,199 | +1.25% | 251.4만 |
|---|
| 2026.06.30 | ₩41,864 | ₩42,279 | ₩41,770 | ₩42,065 | +0.48% | 357.3만 |
|---|
| 2026.06.29 | ₩41,488 | ₩41,864 | ₩41,207 | ₩41,797 | +0.74% | 490.6만 |
|---|
| 2026.06.26 | ₩41,502 | ₩41,636 | ₩41,127 | ₩41,261 | -0.58% | 608.1만 |
|---|
| 2026.06.25 | ₩41,716 | ₩41,944 | ₩41,435 | ₩41,582 | -0.32% | 537.8만 |
|---|
| 2026.06.24 | ₩42,119 | ₩42,145 | ₩41,462 | ₩41,623 | -1.18% | 524.3만 |
|---|
| 2026.06.23 | ₩42,655 | ₩42,749 | ₩42,400 | ₩42,427 | -0.53% | 548만 |
|---|
| 2026.06.22 | ₩42,923 | ₩43,191 | ₩42,842 | ₩43,164 | +0.56% | 441.8만 |
|---|
| 2026.06.18 | ₩42,293 | ₩42,413 | ₩42,011 | ₩42,038 | -0.60% | 781.3만 |
|---|
| 2026.06.17 | ₩42,239 | ₩42,668 | ₩41,703 | ₩41,877 | -0.86% | 571.3만 |
|---|
| 2026.06.16 | ₩41,582 | ₩41,850 | ₩41,462 | ₩41,730 | +0.35% | 446.5만 |
|---|
| 2026.06.15 | ₩41,113 | ₩41,153 | ₩40,711 | ₩40,791 | -0.78% | 520.3만 |
|---|
| 2026.06.12 | ₩40,175 | ₩40,497 | ₩39,907 | ₩40,497 | +0.80% | 543.9만 |
|---|
| 2026.06.11 | ₩38,767 | ₩39,826 | ₩38,499 | ₩39,786 | +2.63% | 661.4만 |
|---|
| 2026.06.10 | ₩38,888 | ₩38,915 | ₩38,432 | ₩38,486 | -1.03% | 610.9만 |
|---|
| 2026.06.09 | ₩39,893 | ₩39,920 | ₩38,606 | ₩39,236 | -1.65% | 593만 |
|---|
| 2026.06.08 | ₩39,960 | ₩40,041 | ₩38,928 | ₩39,022 | -2.35% | 424.5만 |
|---|
| 2026.06.05 | ₩40,617 | ₩40,617 | ₩39,572 | ₩39,773 | -2.08% | 593.7만 |
|---|
| 2026.06.04 | ₩40,925 | ₩41,153 | ₩40,711 | ₩41,086 | +0.39% | 300.9만 |
|---|
| 2026.06.03 | ₩41,274 | ₩41,274 | ₩40,738 | ₩40,791 | -1.17% | 175.4만 |
|---|
| 2026.06.02 | ₩41,462 | ₩41,797 | ₩41,435 | ₩41,582 | +0.29% | 202.7만 |
|---|
| 2026.06.01 | ₩40,778 | ₩41,475 | ₩40,724 | ₩41,341 | +1.38% | 270.5만 |
|---|
| 2026.05.29 | ₩41,757 | ₩41,998 | ₩41,475 | ₩41,475 | -0.67% | 215만 |
|---|
| 2026.05.28 | ₩41,100 | ₩41,569 | ₩40,872 | ₩41,341 | +0.59% | 268.8만 |
|---|
| 2026.05.27 | ₩41,891 | ₩42,025 | ₩41,529 | ₩41,676 | -0.51% | 173.6만 |
|---|
| 2026.05.26 | ₩41,958 | ₩42,092 | ₩41,676 | ₩41,984 | +0.06% | 193.3만 |
|---|
| 2026.05.22 | ₩41,314 | ₩41,421 | ₩40,858 | ₩40,885 | -1.04% | 233.3만 |
|---|
| 2026.05.21 | ₩40,269 | ₩41,328 | ₩40,228 | ₩41,100 | +2.06% | 341.9만 |
|---|
| 2026.05.20 | ₩39,531 | ₩40,738 | ₩39,531 | ₩40,698 | +2.95% | 371.5만 |
|---|
| 2026.05.19 | ₩39,424 | ₩39,612 | ₩39,183 | ₩39,196 | -0.58% | 215만 |
|---|
| 2026.05.18 | ₩39,518 | ₩39,732 | ₩39,156 | ₩39,585 | +0.17% | 244.3만 |
|---|
| 2026.05.15 | ₩39,746 | ₩39,786 | ₩39,317 | ₩39,438 | -0.78% | 167.7만 |
|---|
| 2026.05.14 | ₩40,684 | ₩40,818 | ₩40,269 | ₩40,282 | -0.99% | 213.8만 |
|---|
| 2026.05.13 | ₩39,585 | ₩40,027 | ₩39,585 | ₩39,786 | +0.51% | 243.3만 |
|---|
| 2026.05.12 | ₩39,585 | ₩39,960 | ₩39,438 | ₩39,907 | +0.81% | 209.2만 |
|---|
| 2026.05.11 | ₩40,631 | ₩40,711 | ₩40,295 | ₩40,349 | -0.69% | 181.5만 |
|---|
| 2026.05.08 | ₩40,255 | ₩40,429 | ₩40,094 | ₩40,376 | +0.30% | 182.4만 |
|---|
| 2026.05.07 | ₩40,751 | ₩40,885 | ₩39,880 | ₩39,920 | -2.04% | 292만 |
|---|
| 2026.05.06 | ₩40,014 | ₩40,349 | ₩39,880 | ₩40,161 | +0.37% | 298.1만 |
|---|
| 2026.05.05 | ₩38,070 | ₩38,231 | ₩37,735 | ₩38,084 | +0.04% | 226.1만 |
|---|
| 2026.05.04 | ₩37,856 | ₩37,923 | ₩37,172 | ₩37,266 | -1.56% | 300.3만 |
|---|
| 2026.05.01 | ₩38,365 | ₩38,807 | ₩38,244 | ₩38,271 | -0.24% | 212.2만 |
|---|
| 2026.04.30 | ₩38,084 | ₩39,062 | ₩38,043 | ₩38,781 | +1.83% | 305만 |
|---|
| 2026.04.29 | ₩37,534 | ₩37,614 | ₩36,917 | ₩37,065 | -1.25% | 245.4만 |
|---|
| 2026.04.28 | ₩37,588 | ₩37,708 | ₩37,400 | ₩37,668 | +0.21% | 153.2만 |
|---|
| 2026.04.27 | ₩37,440 | ₩37,708 | ₩37,360 | ₩37,628 | +0.50% | 189.7만 |
|---|
| 2026.04.24 | ₩37,212 | ₩37,655 | ₩37,092 | ₩37,467 | +0.68% | 242.3만 |
|---|
| 2026.04.23 | ₩37,373 | ₩37,655 | ₩36,689 | ₩37,159 | -0.57% | 318.1만 |
|---|
| 2026.04.22 | ₩38,191 | ₩38,191 | ₩37,561 | ₩37,641 | -1.44% | 256.9만 |
|---|
| 2026.04.21 | ₩38,861 | ₩39,049 | ₩38,070 | ₩38,191 | -1.72% | 230.6만 |
|---|
| 2026.04.20 | ₩38,754 | ₩38,821 | ₩38,446 | ₩38,740 | -0.03% | 247.6만 |
|---|
| 2026.04.17 | ₩38,955 | ₩39,210 | ₩38,633 | ₩38,687 | -0.69% | 254.5만 |
|---|
| 2026.04.16 | ₩39,585 | ₩39,679 | ₩39,062 | ₩39,196 | -0.98% | 218.1만 |
|---|
| 2026.04.15 | ₩39,706 | ₩39,759 | ₩39,438 | ₩39,572 | -0.34% | 228만 |
|---|
| 2026.04.14 | ₩39,236 | ₩39,505 | ₩39,210 | ₩39,370 | +0.34% | 214.8만 |
|---|
| 2026.04.13 | ₩38,258 | ₩39,210 | ₩38,177 | ₩39,116 | +2.24% | 259.9만 |
|---|
| 2026.04.10 | ₩38,740 | ₩38,834 | ₩38,392 | ₩38,459 | -0.73% | 170.3만 |
|---|
| 2026.04.09 | ₩37,748 | ₩38,714 | ₩37,695 | ₩38,392 | +1.70% | 281.7만 |
|---|
| 2026.04.08 | ₩38,606 | ₩38,606 | ₩37,614 | ₩37,950 | -1.70% | 400.8만 |
|---|
| 2026.04.07 | ₩35,510 | ₩36,153 | ₩35,228 | ₩36,046 | +1.51% | 439.3만 |
|---|
| 2026.04.06 | ₩35,604 | ₩35,992 | ₩35,604 | ₩35,899 | +0.83% | 221.5만 |
|---|
| 2026.04.02 | ₩34,773 | ₩35,698 | ₩34,652 | ₩35,604 | +2.39% | 317.9만 |
|---|
| 2026.04.01 | ₩36,019 | ₩36,274 | ₩35,698 | ₩35,939 | -0.22% | 552.1만 |
|---|
| 2026.03.31 | ₩34,169 | ₩34,947 | ₩33,982 | ₩34,920 | +2.20% | 420.7만 |
|---|
| 2026.03.30 | ₩33,459 | ₩33,620 | ₩33,030 | ₩33,204 | -0.76% | 296.9만 |
|---|
| 2026.03.27 | ₩33,392 | ₩33,915 | ₩33,151 | ₩33,231 | -0.48% | 341.1만 |
|---|
| 2026.03.26 | ₩34,049 | ₩34,384 | ₩33,673 | ₩33,673 | -1.10% | 233.3만 |
|---|
| 2026.03.25 | ₩34,531 | ₩34,773 | ₩34,263 | ₩34,518 | -0.04% | 277만 |
|---|
| 2026.03.24 | ₩33,553 | ₩34,089 | ₩33,445 | ₩33,714 | +0.48% | 526.7만 |
|---|
| 2026.03.23 | ₩34,263 | ₩35,054 | ₩34,129 | ₩34,437 | +0.51% | 444.1만 |
|---|
| 2026.03.20 | ₩34,773 | ₩34,786 | ₩33,432 | ₩33,700 | -3.08% | 653.5만 |
|---|
| 2026.03.19 | ₩33,647 | ₩35,014 | ₩33,593 | ₩34,773 | +3.35% | 491만 |
|---|
| 2026.03.18 | ₩35,000 | ₩35,309 | ₩34,478 | ₩34,504 | -1.42% | 394.8만 |
|---|
| 2026.03.17 | ₩35,202 | ₩35,349 | ₩34,719 | ₩34,947 | -0.72% | 248.8만 |
|---|
| 2026.03.16 | ₩34,773 | ₩35,014 | ₩34,639 | ₩34,773 | 0.00% | 236.7만 |
|---|
| 2026.03.13 | ₩34,960 | ₩35,121 | ₩34,143 | ₩34,210 | -2.15% | 243.4만 |
|---|
| 2026.03.12 | ₩35,255 | ₩35,470 | ₩34,813 | ₩35,175 | -0.23% | 292.1만 |
|---|
| 2026.03.11 | ₩36,167 | ₩36,502 | ₩36,033 | ₩36,435 | +0.74% | 249.3만 |
|---|
| 2026.03.10 | ₩36,395 | ₩37,011 | ₩35,952 | ₩36,301 | -0.26% | 430.9만 |
|---|
| 2026.03.09 | ₩34,746 | ₩35,966 | ₩34,397 | ₩35,751 | +2.89% | 361.1만 |
|---|
| 2026.03.06 | ₩34,893 | ₩35,537 | ₩34,558 | ₩35,403 | +1.46% | 295.3만 |
|---|
| 2026.03.05 | ₩36,059 | ₩36,368 | ₩35,496 | ₩35,992 | -0.19% | 277.3만 |
|---|
| 2026.03.04 | ₩36,354 | ₩36,609 | ₩36,113 | ₩36,529 | +0.48% | 248.4만 |
|---|
| 2026.03.03 | ₩35,027 | ₩36,207 | ₩34,773 | ₩35,992 | +2.76% | 500.1만 |
|---|
| 2026.03.02 | ₩37,105 | ₩37,842 | ₩37,051 | ₩37,614 | +1.37% | 393.9만 |
|---|
| 2026.02.27 | ₩39,344 | ₩39,370 | ₩38,405 | ₩38,566 | -1.98% | 293.6만 |
|---|
| 2026.02.26 | ₩39,505 | ₩39,679 | ₩39,156 | ₩39,572 | +0.17% | 243.7만 |
|---|
| 2026.02.25 | ₩39,089 | ₩39,665 | ₩39,062 | ₩39,639 | +1.41% | 272.1만 |
|---|
| 2026.02.24 | ₩38,513 | ₩39,116 | ₩38,405 | ₩39,089 | +1.50% | 199만 |
|---|
| 2026.02.23 | ₩40,228 | ₩40,349 | ₩39,169 | ₩39,370 | -2.13% | 251.7만 |
|---|
| 2026.02.20 | ₩39,478 | ₩39,960 | ₩39,344 | ₩39,947 | +1.19% | 257.5만 |
|---|
| 2026.02.19 | ₩38,553 | ₩38,928 | ₩38,486 | ₩38,915 | +0.94% | 225.2만 |
|---|
| 2026.02.18 | ₩39,236 | ₩39,451 | ₩39,009 | ₩39,183 | -0.14% | 227.1만 |
|---|
| 2026.02.17 | ₩38,352 | ₩38,915 | ₩38,352 | ₩38,915 | +1.47% | 270만 |
|---|
| 2026.02.13 | ₩37,722 | ₩38,030 | ₩37,534 | ₩37,936 | +0.57% | 882.4만 |
|---|
| 2026.02.12 | ₩40,121 | ₩40,135 | ₩38,553 | ₩38,633 | -3.71% | 507.1만 |
|---|
| 2026.02.11 | ₩41,033 | ₩41,194 | ₩40,161 | ₩40,416 | -1.50% | 280.4만 |
|---|
| 2026.02.10 | ₩41,529 | ₩41,649 | ₩41,153 | ₩41,435 | -0.23% | 345.9만 |
|---|
| 2026.02.09 | ₩40,537 | ₩41,274 | ₩40,497 | ₩41,167 | +1.55% | 201.6만 |
|---|
| 2026.02.06 | ₩40,054 | ₩40,376 | ₩40,027 | ₩40,295 | +0.60% | 215.5만 |
|---|
| 2026.02.05 | ₩39,920 | ₩40,282 | ₩39,464 | ₩39,625 | -0.74% | 321.7만 |
|---|
| 2026.02.04 | ₩41,448 | ₩41,797 | ₩40,832 | ₩41,073 | -0.91% | 365.4만 |
|---|
| 2026.02.03 | ₩41,060 | ₩41,743 | ₩40,952 | ₩41,435 | +0.91% | 575.4만 |
|---|
| 2026.02.02 | ₩39,679 | ₩41,153 | ₩39,679 | ₩40,684 | +2.53% | 365.9만 |
|---|
| 2026.01.30 | ₩39,880 | ₩40,054 | ₩39,156 | ₩39,397 | -1.21% | 323.6만 |
|---|
| 2026.01.29 | ₩39,987 | ₩40,054 | ₩39,156 | ₩40,027 | +0.10% | 257.6만 |
|---|
| 2026.01.28 | ₩39,920 | ₩40,094 | ₩39,330 | ₩39,786 | -0.34% | 344.5만 |
|---|
| 2026.01.27 | ₩39,706 | ₩40,349 | ₩39,665 | ₩40,255 | +1.38% | 402.6만 |
|---|
| 2026.01.26 | ₩38,834 | ₩39,022 | ₩38,807 | ₩38,928 | +0.24% | 149.9만 |
|---|
| 2026.01.23 | ₩37,909 | ₩38,392 | ₩37,789 | ₩38,379 | +1.24% | 140.4만 |
|---|
| 2026.01.22 | ₩38,258 | ₩38,633 | ₩38,258 | ₩38,499 | +0.63% | 155.6만 |
|---|
| 2026.01.21 | ₩37,628 | ₩38,285 | ₩37,534 | ₩38,218 | +1.57% | 198.5만 |
|---|
| 2026.01.20 | ₩38,070 | ₩38,311 | ₩37,748 | ₩37,829 | -0.63% | 218.1만 |
|---|
| 2026.01.16 | ₩38,781 | ₩38,968 | ₩38,593 | ₩38,928 | +0.38% | 166.6만 |
|---|
| 2026.01.15 | ₩38,606 | ₩39,022 | ₩38,606 | ₩38,767 | +0.42% | 168.6만 |
|---|
| 2026.01.14 | ₩39,156 | ₩39,156 | ₩38,915 | ₩39,129 | -0.07% | 170.9만 |
|---|
| 2026.01.13 | ₩38,928 | ₩39,076 | ₩38,727 | ₩38,915 | -0.03% | 178.6만 |
|---|
| 2026.01.12 | ₩38,124 | ₩38,553 | ₩38,097 | ₩38,553 | +1.13% | 155.4만 |
|---|
| 2026.01.09 | ₩37,936 | ₩38,070 | ₩37,655 | ₩37,923 | -0.04% | 230.5만 |
|---|
| 2026.01.08 | ₩37,440 | ₩37,762 | ₩37,387 | ₩37,722 | +0.75% | 184.9만 |
|---|
| 2026.01.07 | ₩37,789 | ₩37,869 | ₩37,534 | ₩37,574 | -0.57% | 217.8만 |
|---|
| 2026.01.06 | ₩38,821 | ₩38,928 | ₩38,204 | ₩38,365 | -1.17% | 373.2만 |
|---|
| 2026.01.05 | ₩38,325 | ₩38,901 | ₩38,285 | ₩38,767 | +1.15% | 164.8만 |
|---|
| 2026.01.02 | ₩38,352 | ₩38,606 | ₩38,258 | ₩38,553 | +0.52% | 189.7만 |
|---|
| 2025.12.31 | ₩37,708 | ₩37,735 | ₩37,494 | ₩37,534 | -0.46% | 95.4만 |
|---|
| 2025.12.30 | ₩37,936 | ₩37,936 | ₩37,641 | ₩37,668 | -0.71% | 135.9만 |
|---|
| 2025.12.29 | ₩37,829 | ₩37,829 | ₩37,427 | ₩37,467 | -0.96% | 125만 |
|---|
| 2025.12.26 | ₩37,950 | ₩38,017 | ₩37,856 | ₩37,950 | 0.00% | 78.5만 |
|---|
| 2025.12.24 | ₩37,789 | ₩37,950 | ₩37,762 | ₩37,883 | +0.25% | 49.5만 |
|---|
| 2025.12.23 | ₩37,454 | ₩37,802 | ₩37,413 | ₩37,762 | +0.82% | 154.9만 |
|---|
| 2025.12.22 | ₩37,454 | ₩37,722 | ₩37,454 | ₩37,681 | +0.61% | 133.4만 |
|---|
| 2025.12.19 | ₩37,588 | ₩37,668 | ₩37,373 | ₩37,373 | -0.57% | 190.9만 |
|---|
| 2025.12.18 | ₩36,984 | ₩37,387 | ₩36,944 | ₩37,159 | +0.47% | 161.3만 |
|---|
| 2025.12.17 | ₩36,891 | ₩37,065 | ₩36,730 | ₩36,743 | -0.40% | 145.4만 |
|---|
| 2025.12.16 | ₩36,971 | ₩37,078 | ₩36,649 | ₩36,757 | -0.58% | 209.1만 |
|---|
| 2025.12.15 | ₩36,529 | ₩36,770 | ₩36,529 | ₩36,649 | +0.33% | 175.1만 |
|---|
| 2025.12.12 | ₩36,837 | ₩36,931 | ₩36,368 | ₩36,515 | -0.87% | 237.3만 |
|---|
| 2025.12.11 | ₩36,716 | ₩37,212 | ₩36,529 | ₩37,092 | +1.02% | 373만 |
|---|
| 2025.12.10 | ₩35,899 | ₩36,234 | ₩35,684 | ₩36,153 | +0.71% | 150.3만 |
|---|
| 2025.12.09 | ₩35,912 | ₩36,086 | ₩35,577 | ₩35,644 | -0.75% | 133.5만 |
|---|
| 2025.12.08 | ₩35,671 | ₩35,832 | ₩35,590 | ₩35,644 | -0.08% | 165.4만 |
|---|
| 2025.12.05 | ₩35,537 | ₩35,671 | ₩35,188 | ₩35,228 | -0.87% | 134.7만 |
|---|
| 2025.12.04 | ₩35,041 | ₩35,510 | ₩35,027 | ₩35,309 | +0.77% | 153만 |
|---|
| 2025.12.03 | ₩35,309 | ₩35,496 | ₩35,121 | ₩35,309 | 0.00% | 222.3만 |
|---|
| 2025.12.02 | ₩35,604 | ₩35,711 | ₩35,470 | ₩35,684 | +0.23% | 149.9만 |
|---|
| 2025.12.01 | ₩34,907 | ₩35,121 | ₩34,853 | ₩34,880 | -0.08% | 212.8만 |
|---|
| 2025.11.28 | ₩34,612 | ₩34,813 | ₩34,598 | ₩34,773 | +0.46% | 81.2만 |
|---|
| 2025.11.26 | ₩34,598 | ₩34,826 | ₩34,585 | ₩34,732 | +0.39% | 129.2만 |
|---|
| 2025.11.25 | ₩34,089 | ₩34,330 | ₩34,062 | ₩34,263 | +0.51% | 163.6만 |
|---|
| 2025.11.24 | ₩33,298 | ₩33,445 | ₩33,191 | ₩33,378 | +0.24% | 151.4만 |
|---|
| 2025.11.21 | ₩33,097 | ₩33,352 | ₩32,949 | ₩33,271 | +0.53% | 244.2만 |
|---|
| 2025.11.20 | ₩33,352 | ₩33,432 | ₩32,641 | ₩32,668 | -2.05% | 247.7만 |
|---|
| 2025.11.19 | ₩33,285 | ₩33,432 | ₩33,097 | ₩33,244 | -0.12% | 170.2만 |
|---|
| 2025.11.18 | ₩33,003 | ₩33,352 | ₩32,963 | ₩33,137 | +0.41% | 290.6만 |
|---|
| 2025.11.17 | ₩34,263 | ₩34,384 | ₩33,727 | ₩33,807 | -1.33% | 287.3만 |
|---|
| 2025.11.14 | ₩34,639 | ₩34,893 | ₩34,598 | ₩34,732 | +0.27% | 178.9만 |
|---|
| 2025.11.13 | ₩35,483 | ₩35,590 | ₩35,121 | ₩35,121 | -1.02% | 142.6만 |
|---|
| 2025.11.12 | ₩35,510 | ₩35,644 | ₩35,470 | ₩35,537 | +0.08% | 105.8만 |
|---|
| 2025.11.11 | ₩35,175 | ₩35,403 | ₩35,121 | ₩35,282 | +0.30% | 140.1만 |
|---|
| 2025.11.10 | ₩35,014 | ₩35,295 | ₩35,014 | ₩35,282 | +0.77% | 178.3만 |
|---|
| 2025.11.07 | ₩34,384 | ₩34,518 | ₩34,143 | ₩34,504 | +0.35% | 166.9만 |
|---|
| 2025.11.06 | ₩34,263 | ₩34,424 | ₩34,169 | ₩34,370 | +0.31% | 123.4만 |
|---|
| 2025.11.05 | ₩33,901 | ₩34,169 | ₩33,781 | ₩34,102 | +0.59% | 137.9만 |
|---|
| 2025.11.04 | ₩33,633 | ₩33,941 | ₩33,553 | ₩33,767 | +0.40% | 121.1만 |
|---|
| 2025.11.03 | ₩33,834 | ₩33,928 | ₩33,727 | ₩33,874 | +0.12% | 174.2만 |
|---|
| 2025.10.31 | ₩33,714 | ₩33,781 | ₩33,325 | ₩33,419 | -0.87% | 233.9만 |
|---|
| 2025.10.30 | ₩34,223 | ₩34,451 | ₩34,022 | ₩34,143 | -0.24% | 362.5만 |
|---|
| 2025.10.29 | ₩32,601 | ₩32,722 | ₩32,293 | ₩32,400 | -0.62% | 268.2만 |
|---|
| 2025.10.28 | ₩32,279 | ₩32,588 | ₩32,212 | ₩32,507 | +0.71% | 243.3만 |
|---|
| 2025.10.27 | ₩32,333 | ₩32,561 | ₩32,306 | ₩32,561 | +0.70% | 190.3만 |
|---|
| 2025.10.24 | ₩31,931 | ₩32,159 | ₩31,877 | ₩32,118 | +0.59% | 96.3만 |
|---|
| 2025.10.23 | ₩32,132 | ₩32,145 | ₩31,877 | ₩31,984 | -0.46% | 156.8만 |
|---|
| 2025.10.22 | ₩31,931 | ₩32,038 | ₩31,770 | ₩31,904 | -0.08% | 227만 |
|---|
| 2025.10.21 | ₩31,998 | ₩32,011 | ₩31,689 | ₩31,716 | -0.88% | 181.5만 |
|---|
| 2025.10.20 | ₩32,199 | ₩32,252 | ₩32,105 | ₩32,172 | -0.08% | 150.9만 |
|---|
| 2025.10.17 | ₩32,078 | ₩32,386 | ₩31,984 | ₩32,226 | +0.46% | 250.3만 |
|---|
| 2025.10.16 | ₩32,762 | ₩32,936 | ₩32,561 | ₩32,695 | -0.20% | 142.8만 |
|---|
| 2025.10.15 | ₩32,748 | ₩32,856 | ₩32,400 | ₩32,601 | -0.45% | 141.4만 |
|---|
| 2025.10.14 | ₩32,467 | ₩33,030 | ₩32,400 | ₩32,923 | +1.40% | 128.9만 |
|---|
| 2025.10.13 | ₩32,427 | ₩32,641 | ₩32,427 | ₩32,601 | +0.54% | 130.3만 |
|---|
| 2025.10.10 | ₩32,681 | ₩32,882 | ₩32,159 | ₩32,159 | -1.60% | 243.8만 |
|---|