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 | ₩46,244 | ₩47,316 | ₩44,087 | ₩44,716 | -3.30% | 1485.9만 |
| 2026.09.28–2026.10.02 | ₩48,737 | ₩49,152 | ₩45,413 | ₩46,606 | -4.37% | 1451.7만 |
| 2026.09.21–2026.09.25 | ₩49,541 | ₩49,634 | ₩47,906 | ₩48,978 | -1.14% | 1027.4만 |
| 2026.09.14–2026.09.18 | ₩49,313 | ₩49,768 | ₩48,241 | ₩48,777 | -1.09% | 991.2만 |
| 2026.09.08–2026.09.11 | ₩50,077 | ₩50,278 | ₩48,951 | ₩49,943 | -0.27% | 672.5만 |
| 2026.08.31–2026.09.04 | ₩47,651 | ₩49,983 | ₩47,102 | ₩49,822 | +4.56% | 705.2만 |
| 2026.08.24–2026.08.28 | ₩46,726 | ₩47,732 | ₩46,673 | ₩47,222 | +1.06% | 794.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,067 |
| ₩48,214 |
| ₩46,231 |
| ₩46,686 |
| -2.87% |
| 921.6만 |
| 2026.08.10–2026.08.14 | ₩47,169 | ₩48,067 | ₩47,115 | ₩47,839 | +1.42% | 795.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,048 | ₩48,562 | ₩46,834 | ₩47,812 | +1.62% | 1572.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,850 | ₩46,995 | ₩43,484 | ₩46,807 | +4.36% | 1282.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,470 | ₩44,837 | ₩43,041 | ₩43,993 | +1.20% | 1012.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,644 | ₩44,703 | ₩42,733 | ₩43,323 | -0.74% | 1171.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,604 | ₩44,207 | ₩42,425 | ₩43,403 | -0.46% | 1196.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,474 | ₩43,417 | ₩41,192 | ₩43,015 | +3.72% | 1443만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,907 | ₩43,175 | ₩41,112 | ₩41,246 | -3.87% | 2660만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,098 | ₩42,653 | ₩40,696 | ₩42,023 | +2.25% | 2319.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,946 | ₩40,482 | ₩38,418 | ₩40,482 | +1.34% | 2833.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,763 | ₩41,782 | ₩39,557 | ₩39,758 | -2.47% | 1543.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,943 | ₩42,077 | ₩40,857 | ₩41,460 | -1.15% | 850.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,504 | ₩41,407 | ₩39,142 | ₩40,871 | +3.46% | 1405.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,616 | ₩40,804 | ₩39,303 | ₩39,423 | -2.94% | 1015.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,842 | ₩40,871 | ₩37,159 | ₩40,361 | +6.66% | 1298.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,427 | ₩39,048 | ₩36,904 | ₩38,258 | +2.22% | 1105.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,740 | ₩39,035 | ₩36,676 | ₩37,454 | -3.32% | 1295.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,244 | ₩39,745 | ₩38,164 | ₩38,673 | +1.12% | 1175.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,591 | ₩38,820 | ₩35,216 | ₩38,445 | +8.02% | 1513.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,447 | ₩36,261 | ₩33,018 | ₩35,591 | +6.41% | 1587.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,251 | ₩35,042 | ₩33,139 | ₩33,219 | -3.01% | 1822.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,760 | ₩35,336 | ₩33,420 | ₩33,688 | -3.08% | 2024.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,733 | ₩36,998 | ₩34,130 | ₩34,197 | -1.54% | 1576.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,092 | ₩37,829 | ₩34,546 | ₩35,390 | -4.59% | 1715만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,214 | ₩40,335 | ₩38,392 | ₩38,552 | -4.13% | 1260만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,338 | ₩39,946 | ₩38,338 | ₩39,933 | +4.16% | 979.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,522 | ₩41,634 | ₩37,521 | ₩37,923 | -6.42% | 2217.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,665 | ₩41,782 | ₩39,450 | ₩40,281 | +1.55% | 1843.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,820 | ₩40,335 | ₩38,794 | ₩39,383 | +1.45% | 1478.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,057 | ₩38,619 | ₩37,521 | ₩38,365 | +0.81% | 712.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,110 | ₩39,142 | ₩38,083 | ₩38,914 | +2.11% | 840.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,311 | ₩38,914 | ₩37,373 | ₩37,909 | -1.05% | 1171.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,815 | ₩38,593 | ₩37,413 | ₩38,539 | +1.91% | 545.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,440 | ₩38,003 | ₩37,400 | ₩37,936 | +1.32% | 416.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,516 | ₩37,655 | ₩36,516 | ₩37,360 | +2.31% | 881.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,658 | ₩37,199 | ₩35,564 | ₩36,502 | +2.37% | 1059.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,894 | ₩35,698 | ₩34,841 | ₩35,216 | +0.92% | 872.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,286 | ₩34,814 | ₩33,179 | ₩34,760 | +4.43% | 525.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,251 | ₩34,372 | ₩32,629 | ₩33,259 | -2.90% | 1239.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,001 | ₩35,631 | ₩34,586 | ₩34,720 | -0.80% | 745.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,822 | ₩34,506 | ₩33,541 | ₩34,492 | +1.98% | 723.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,321 | ₩34,439 | ₩32,201 | ₩33,407 | +3.36% | 1298.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,187 | ₩32,241 | ₩31,678 | ₩32,107 | -0.25% | 812.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,415 | ₩33,018 | ₩31,973 | ₩32,214 | -0.62% | 793.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,670 | ₩32,871 | ₩32,147 | ₩32,147 | -1.60% | 243.8만 |
|---|