시장 데이터를 불러오는 중
Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares) · ITUB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,373 | ₩13,655 | ₩13,239 | ₩13,628 | +1.91% | 4549만 |
| 2026.10.08 | ₩12,944 | ₩13,333 | ₩12,823 | ₩13,185 | +1.87% | 4401.8만 |
| 2026.10.07 | ₩13,561 | ₩13,628 | ₩13,011 | ₩13,064 | -3.66% | 4168.7만 |
| 2026.10.06 | ₩13,561 | ₩13,681 | ₩13,373 | ₩13,614 | +0.40% | 5229.3만 |
| 2026.10.05 | ₩13,185 | ₩13,668 | ₩13,158 | ₩13,306 | +0.92% | 1.1억 |
| 2026.10.02 | ₩11,374 | ₩11,522 | ₩10,985 | ₩11,522 | +1.30% | 4495.2만 |
| 2026.10.01 | ₩11,415 | ₩11,508 | ₩11,093 | ₩11,334 | -0.71% | 5092만 |
| 2026.09.30 | ₩11,133 | ₩11,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,441 |
| +2.77% |
| 5410.2만 |
| 2026.09.29 | ₩10,704 | ₩10,851 | ₩10,623 | ₩10,851 | +1.38% | 1662.1만 |
|---|
| 2026.09.28 | ₩10,730 | ₩10,838 | ₩10,663 | ₩10,717 | -0.13% | 2153.5만 |
|---|
| 2026.09.25 | ₩10,784 | ₩10,932 | ₩10,744 | ₩10,878 | +0.87% | 1592.9만 |
|---|
| 2026.09.24 | ₩10,932 | ₩11,012 | ₩10,784 | ₩10,838 | -0.86% | 1532.8만 |
|---|
| 2026.09.23 | ₩11,321 | ₩11,401 | ₩10,959 | ₩10,972 | -3.08% | 1755.7만 |
|---|
| 2026.09.22 | ₩11,146 | ₩11,388 | ₩11,106 | ₩11,307 | +1.44% | 2032.5만 |
|---|
| 2026.09.21 | ₩11,213 | ₩11,347 | ₩11,173 | ₩11,334 | +1.08% | 1683.4만 |
|---|
| 2026.09.18 | ₩11,012 | ₩11,066 | ₩10,865 | ₩10,999 | -0.12% | 1948.1만 |
|---|
| 2026.09.17 | ₩11,146 | ₩11,213 | ₩10,865 | ₩11,119 | -0.24% | 2245만 |
|---|
| 2026.09.16 | ₩11,039 | ₩11,119 | ₩10,878 | ₩11,119 | +0.73% | 2856만 |
|---|
| 2026.09.15 | ₩10,985 | ₩11,133 | ₩10,959 | ₩11,079 | +0.85% | 1829.5만 |
|---|
| 2026.09.14 | ₩10,798 | ₩11,093 | ₩10,784 | ₩11,039 | +2.24% | 2546.5만 |
|---|
| 2026.09.11 | ₩11,187 | ₩11,227 | ₩11,052 | ₩11,173 | -0.12% | 2516만 |
|---|
| 2026.09.10 | ₩10,771 | ₩11,254 | ₩10,744 | ₩11,133 | +3.36% | 3522.1만 |
|---|
| 2026.09.09 | ₩10,985 | ₩11,039 | ₩10,798 | ₩10,838 | -1.34% | 3570.2만 |
|---|
| 2026.09.08 | ₩11,187 | ₩11,334 | ₩11,093 | ₩11,146 | -0.36% | 2485.8만 |
|---|
| 2026.09.04 | ₩10,798 | ₩11,106 | ₩10,798 | ₩10,932 | +1.24% | 1571.3만 |
|---|
| 2026.09.03 | ₩11,066 | ₩11,146 | ₩10,865 | ₩11,026 | -0.36% | 1940.4만 |
|---|
| 2026.09.02 | ₩10,502 | ₩10,905 | ₩10,449 | ₩10,838 | +3.19% | 2459.1만 |
|---|
| 2026.09.01 | ₩10,194 | ₩10,502 | ₩10,194 | ₩10,301 | +1.05% | 1611.3만 |
|---|
| 2026.08.31 | ₩10,274 | ₩10,315 | ₩10,127 | ₩10,207 | -0.65% | 1460.9만 |
|---|
| 2026.08.28 | ₩10,127 | ₩10,127 | ₩9,912 | ₩10,060 | -0.66% | 1486.1만 |
|---|
| 2026.08.27 | ₩10,194 | ₩10,234 | ₩10,033 | ₩10,100 | -0.92% | 2247.9만 |
|---|
| 2026.08.26 | ₩10,355 | ₩10,422 | ₩10,194 | ₩10,207 | -1.42% | 2613.9만 |
|---|
| 2026.08.25 | ₩10,113 | ₩10,301 | ₩9,979 | ₩10,274 | +1.59% | 1281.8만 |
|---|
| 2026.08.24 | ₩9,885 | ₩10,181 | ₩9,885 | ₩10,087 | +2.04% | 1696.7만 |
|---|
| 2026.08.21 | ₩9,751 | ₩10,087 | ₩9,751 | ₩10,033 | +2.89% | 2379.4만 |
|---|
| 2026.08.20 | ₩9,818 | ₩9,872 | ₩9,604 | ₩9,617 | -2.05% | 3138.3만 |
|---|
| 2026.08.19 | ₩10,073 | ₩10,100 | ₩9,872 | ₩9,885 | -1.86% | 1792.8만 |
|---|
| 2026.08.18 | ₩9,845 | ₩9,979 | ₩9,751 | ₩9,751 | -0.95% | 1968.2만 |
|---|
| 2026.08.17 | ₩9,953 | ₩9,993 | ₩9,818 | ₩9,872 | -0.81% | 1430.7만 |
|---|
| 2026.08.14 | ₩9,818 | ₩10,020 | ₩9,711 | ₩9,926 | +1.09% | 3106.5만 |
|---|
| 2026.08.13 | ₩9,912 | ₩10,046 | ₩9,832 | ₩9,845 | -0.68% | 2408.1만 |
|---|
| 2026.08.12 | ₩10,020 | ₩10,087 | ₩9,899 | ₩9,926 | -0.94% | 3241.6만 |
|---|
| 2026.08.11 | ₩10,570 | ₩10,596 | ₩10,033 | ₩10,060 | -4.82% | 3277.8만 |
|---|
| 2026.08.10 | ₩10,663 | ₩10,704 | ₩10,543 | ₩10,570 | -0.88% | 1485.5만 |
|---|
| 2026.08.07 | ₩10,999 | ₩10,999 | ₩10,637 | ₩10,650 | -3.17% | 2712.6만 |
|---|
| 2026.08.06 | ₩11,146 | ₩11,227 | ₩10,959 | ₩10,972 | -1.56% | 1781.7만 |
|---|
| 2026.08.05 | ₩11,267 | ₩11,388 | ₩10,999 | ₩11,012 | -2.26% | 2657.1만 |
|---|
| 2026.08.04 | ₩11,388 | ₩11,428 | ₩10,972 | ₩10,985 | -3.53% | 1682.9만 |
|---|
| 2026.08.03 | ₩11,347 | ₩11,428 | ₩11,294 | ₩11,388 | +0.35% | 1317.8만 |
|---|
| 2026.07.31 | ₩11,401 | ₩11,495 | ₩11,307 | ₩11,347 | -0.47% | 1087.9만 |
|---|
| 2026.07.30 | ₩10,999 | ₩11,347 | ₩10,999 | ₩11,321 | +2.93% | 1274.4만 |
|---|
| 2026.07.29 | ₩11,079 | ₩11,119 | ₩10,932 | ₩10,932 | -1.33% | 2109.7만 |
|---|
| 2026.07.28 | ₩11,321 | ₩11,374 | ₩11,146 | ₩11,146 | -1.54% | 1052.8만 |
|---|
| 2026.07.27 | ₩11,200 | ₩11,294 | ₩11,119 | ₩11,227 | +0.24% | 1992.1만 |
|---|
| 2026.07.24 | ₩11,146 | ₩11,227 | ₩11,093 | ₩11,106 | -0.36% | 3008.4만 |
|---|
| 2026.07.23 | ₩11,280 | ₩11,321 | ₩11,133 | ₩11,200 | -0.71% | 2207.3만 |
|---|
| 2026.07.22 | ₩11,321 | ₩11,401 | ₩11,173 | ₩11,374 | +0.47% | 1879.9만 |
|---|
| 2026.07.21 | ₩11,187 | ₩11,267 | ₩11,133 | ₩11,267 | +0.72% | 1283.2만 |
|---|
| 2026.07.20 | ₩11,106 | ₩11,213 | ₩11,106 | ₩11,160 | +0.48% | 1510.2만 |
|---|
| 2026.07.17 | ₩10,999 | ₩11,106 | ₩10,945 | ₩10,999 | 0.00% | 2323.1만 |
|---|
| 2026.07.16 | ₩11,254 | ₩11,267 | ₩11,106 | ₩11,133 | -1.07% | 2637만 |
|---|
| 2026.07.15 | ₩11,428 | ₩11,495 | ₩11,334 | ₩11,334 | -0.82% | 1306.9만 |
|---|
| 2026.07.14 | ₩11,549 | ₩11,629 | ₩11,401 | ₩11,468 | -0.70% | 1481.1만 |
|---|
| 2026.07.13 | ₩11,589 | ₩11,629 | ₩11,334 | ₩11,361 | -1.97% | 1934.4만 |
|---|
| 2026.07.10 | ₩11,334 | ₩11,629 | ₩11,321 | ₩11,562 | +2.01% | 2252.6만 |
|---|
| 2026.07.09 | ₩10,918 | ₩11,187 | ₩10,905 | ₩11,106 | +1.72% | 2295.4만 |
|---|
| 2026.07.08 | ₩10,959 | ₩11,012 | ₩10,811 | ₩10,945 | -0.12% | 2514.1만 |
|---|
| 2026.07.07 | ₩11,133 | ₩11,254 | ₩10,985 | ₩11,039 | -0.84% | 2182만 |
|---|
| 2026.07.06 | ₩10,959 | ₩11,146 | ₩10,878 | ₩11,119 | +1.47% | 1834만 |
|---|
| 2026.07.02 | ₩11,093 | ₩11,146 | ₩10,838 | ₩10,891 | -1.81% | 1487만 |
|---|
| 2026.07.01 | ₩10,824 | ₩11,039 | ₩10,784 | ₩10,905 | +0.74% | 1838.9만 |
|---|
| 2026.06.30 | ₩10,757 | ₩11,012 | ₩10,744 | ₩10,959 | +1.87% | 2773.6만 |
|---|
| 2026.06.29 | ₩10,932 | ₩11,039 | ₩10,878 | ₩11,026 | +0.86% | 1681.4만 |
|---|
| 2026.06.26 | ₩10,730 | ₩11,039 | ₩10,730 | ₩11,039 | +2.87% | 2849.8만 |
|---|
| 2026.06.25 | ₩10,663 | ₩10,878 | ₩10,623 | ₩10,771 | +1.01% | 2473.2만 |
|---|
| 2026.06.24 | ₩10,637 | ₩10,677 | ₩10,476 | ₩10,570 | -0.63% | 1744.9만 |
|---|
| 2026.06.23 | ₩10,502 | ₩10,717 | ₩10,502 | ₩10,650 | +1.40% | 2343.1만 |
|---|
| 2026.06.22 | ₩10,529 | ₩10,704 | ₩10,489 | ₩10,637 | +1.02% | 2654.8만 |
|---|
| 2026.06.18 | ₩10,663 | ₩10,744 | ₩10,449 | ₩10,449 | -2.01% | 2020.8만 |
|---|
| 2026.06.17 | ₩10,824 | ₩10,999 | ₩10,637 | ₩10,690 | -1.24% | 3271만 |
|---|
| 2026.06.16 | ₩10,637 | ₩10,690 | ₩10,556 | ₩10,663 | +0.25% | 2041.3만 |
|---|
| 2026.06.15 | ₩10,985 | ₩11,026 | ₩10,610 | ₩10,663 | -2.93% | 2213.9만 |
|---|
| 2026.06.12 | ₩10,744 | ₩10,838 | ₩10,650 | ₩10,717 | -0.25% | 3059.4만 |
|---|
| 2026.06.11 | ₩10,234 | ₩10,637 | ₩10,181 | ₩10,610 | +3.67% | 3397.7만 |
|---|
| 2026.06.10 | ₩9,979 | ₩10,234 | ₩9,979 | ₩10,221 | +2.42% | 2648.5만 |
|---|
| 2026.06.09 | ₩10,073 | ₩10,154 | ₩9,979 | ₩10,100 | +0.27% | 2535.9만 |
|---|
| 2026.06.08 | ₩10,087 | ₩10,140 | ₩9,912 | ₩9,966 | -1.20% | 2724.3만 |
|---|
| 2026.06.05 | ₩10,127 | ₩10,221 | ₩10,100 | ₩10,113 | -0.13% | 2529만 |
|---|
| 2026.06.04 | ₩10,382 | ₩10,409 | ₩10,248 | ₩10,248 | -1.29% | 1184.4만 |
|---|
| 2026.06.03 | ₩10,328 | ₩10,382 | ₩10,140 | ₩10,181 | -1.43% | 2131.3만 |
|---|
| 2026.06.02 | ₩10,489 | ₩10,650 | ₩10,476 | ₩10,543 | +0.51% | 1640.8만 |
|---|
| 2026.06.01 | ₩10,476 | ₩10,543 | ₩10,409 | ₩10,449 | -0.26% | 1416.6만 |
|---|
| 2026.05.29 | ₩10,516 | ₩10,637 | ₩10,489 | ₩10,570 | +0.51% | 2211.9만 |
|---|
| 2026.05.28 | ₩10,556 | ₩10,704 | ₩10,502 | ₩10,570 | +0.13% | 1731.4만 |
|---|
| 2026.05.27 | ₩10,690 | ₩10,811 | ₩10,637 | ₩10,677 | -0.13% | 1354만 |
|---|
| 2026.05.26 | ₩10,730 | ₩10,757 | ₩10,516 | ₩10,650 | -0.75% | 1551.8만 |
|---|
| 2026.05.22 | ₩10,637 | ₩10,663 | ₩10,462 | ₩10,489 | -1.39% | 1527만 |
|---|
| 2026.05.21 | ₩10,502 | ₩10,851 | ₩10,476 | ₩10,730 | +2.17% | 2396.9만 |
|---|
| 2026.05.20 | ₩10,422 | ₩10,690 | ₩10,422 | ₩10,650 | +2.19% | 2947.1만 |
|---|
| 2026.05.19 | ₩10,315 | ₩10,462 | ₩10,248 | ₩10,301 | -0.13% | 2676.2만 |
|---|
| 2026.05.18 | ₩10,570 | ₩10,623 | ₩10,489 | ₩10,583 | +0.13% | 2210.3만 |
|---|
| 2026.05.15 | ₩10,596 | ₩10,596 | ₩10,435 | ₩10,516 | -0.76% | 2364.7만 |
|---|
| 2026.05.14 | ₩10,744 | ₩10,918 | ₩10,717 | ₩10,865 | +1.12% | 2168.5만 |
|---|
| 2026.05.13 | ₩10,824 | ₩11,039 | ₩10,502 | ₩10,529 | -2.73% | 4893.2만 |
|---|
| 2026.05.12 | ₩10,891 | ₩10,972 | ₩10,811 | ₩10,865 | -0.25% | 1704.6만 |
|---|
| 2026.05.11 | ₩11,227 | ₩11,267 | ₩10,918 | ₩10,972 | -2.27% | 3614.3만 |
|---|
| 2026.05.08 | ₩11,227 | ₩11,334 | ₩11,187 | ₩11,227 | 0.00% | 3641.6만 |
|---|
| 2026.05.07 | ₩11,294 | ₩11,321 | ₩10,972 | ₩10,972 | -2.85% | 4019.8만 |
|---|
| 2026.05.06 | ₩11,723 | ₩11,750 | ₩11,254 | ₩11,334 | -3.32% | 5079.7만 |
|---|
| 2026.05.05 | ₩11,549 | ₩11,576 | ₩11,415 | ₩11,495 | -0.46% | 2708.1만 |
|---|
| 2026.05.04 | ₩11,576 | ₩11,656 | ₩11,334 | ₩11,361 | -1.85% | 2020.3만 |
|---|
| 2026.05.01 | ₩11,616 | ₩11,696 | ₩11,549 | ₩11,562 | -0.46% | 1025.2만 |
|---|
| 2026.04.30 | ₩11,643 | ₩11,723 | ₩11,576 | ₩11,669 | +0.23% | 1358.5만 |
|---|
| 2026.04.29 | ₩11,656 | ₩11,763 | ₩11,428 | ₩11,441 | -1.84% | 1913.9만 |
|---|
| 2026.04.28 | ₩11,656 | ₩11,991 | ₩11,643 | ₩11,871 | +1.84% | 2124.3만 |
|---|
| 2026.04.27 | ₩11,964 | ₩11,964 | ₩11,804 | ₩11,804 | -1.35% | 872.9만 |
|---|
| 2026.04.24 | ₩11,750 | ₩11,911 | ₩11,683 | ₩11,871 | +1.03% | 1354.7만 |
|---|
| 2026.04.23 | ₩12,112 | ₩12,152 | ₩11,777 | ₩11,817 | -2.44% | 2250.3만 |
|---|
| 2026.04.22 | ₩12,394 | ₩12,394 | ₩12,085 | ₩12,099 | -2.38% | 1712.1만 |
|---|
| 2026.04.21 | ₩12,474 | ₩12,555 | ₩12,179 | ₩12,193 | -2.26% | 1308.9만 |
|---|
| 2026.04.20 | ₩12,622 | ₩12,649 | ₩12,421 | ₩12,447 | -1.38% | 1190.9만 |
|---|
| 2026.04.17 | ₩12,823 | ₩12,836 | ₩12,555 | ₩12,581 | -1.88% | 2798.3만 |
|---|
| 2026.04.16 | ₩12,649 | ₩12,662 | ₩12,421 | ₩12,514 | -1.06% | 1440.2만 |
|---|
| 2026.04.15 | ₩12,608 | ₩12,702 | ₩12,514 | ₩12,595 | -0.11% | 2289.5만 |
|---|
| 2026.04.14 | ₩12,434 | ₩12,595 | ₩12,421 | ₩12,488 | +0.43% | 2251.7만 |
|---|
| 2026.04.13 | ₩12,152 | ₩12,327 | ₩12,018 | ₩12,300 | +1.21% | 2243.7만 |
|---|
| 2026.04.10 | ₩12,273 | ₩12,367 | ₩12,179 | ₩12,286 | +0.11% | 1823.9만 |
|---|
| 2026.04.09 | ₩11,871 | ₩12,125 | ₩11,871 | ₩12,085 | +1.81% | 1519.5만 |
|---|
| 2026.04.08 | ₩12,045 | ₩12,058 | ₩11,723 | ₩11,830 | -1.78% | 2431.7만 |
|---|
| 2026.04.07 | ₩11,200 | ₩11,280 | ₩11,026 | ₩11,254 | +0.48% | 1980.1만 |
|---|
| 2026.04.06 | ₩11,240 | ₩11,374 | ₩11,240 | ₩11,307 | +0.60% | 1271.3만 |
|---|
| 2026.04.02 | ₩11,079 | ₩11,415 | ₩11,039 | ₩11,187 | +0.97% | 2344.9만 |
|---|
| 2026.04.01 | ₩11,388 | ₩11,508 | ₩11,280 | ₩11,388 | 0.00% | 2175만 |
|---|
| 2026.03.31 | ₩10,838 | ₩11,267 | ₩10,784 | ₩11,240 | +3.71% | 3343.3만 |
|---|
| 2026.03.30 | ₩10,663 | ₩10,717 | ₩10,476 | ₩10,556 | -1.01% | 2258.4만 |
|---|
| 2026.03.27 | ₩10,610 | ₩10,704 | ₩10,489 | ₩10,556 | -0.51% | 3127.8만 |
|---|
| 2026.03.26 | ₩10,905 | ₩10,959 | ₩10,663 | ₩10,677 | -2.09% | 1870.6만 |
|---|
| 2026.03.25 | ₩11,039 | ₩11,187 | ₩10,972 | ₩11,012 | -0.24% | 3121.1만 |
|---|
| 2026.03.24 | ₩10,690 | ₩10,932 | ₩10,663 | ₩10,798 | +1.00% | 3848.8만 |
|---|
| 2026.03.23 | ₩10,811 | ₩11,052 | ₩10,663 | ₩10,918 | +0.99% | 3026.8만 |
|---|
| 2026.03.20 | ₩10,730 | ₩10,757 | ₩10,449 | ₩10,516 | -2.00% | 3205.9만 |
|---|
| 2026.03.19 | ₩10,476 | ₩10,945 | ₩10,476 | ₩10,891 | +3.97% | 5816.2만 |
|---|
| 2026.03.18 | ₩10,905 | ₩11,079 | ₩10,798 | ₩10,811 | -0.86% | 3865.9만 |
|---|
| 2026.03.17 | ₩11,173 | ₩11,173 | ₩10,851 | ₩10,918 | -2.28% | 2623.5만 |
|---|
| 2026.03.16 | ₩10,972 | ₩11,066 | ₩10,891 | ₩10,999 | +0.24% | 2107.1만 |
|---|
| 2026.03.13 | ₩11,039 | ₩11,093 | ₩10,663 | ₩10,704 | -3.04% | 2042.2만 |
|---|
| 2026.03.12 | ₩10,985 | ₩11,079 | ₩10,838 | ₩10,865 | -1.10% | 2788.1만 |
|---|
| 2026.03.11 | ₩11,347 | ₩11,549 | ₩11,240 | ₩11,334 | -0.12% | 2445.9만 |
|---|
| 2026.03.10 | ₩11,200 | ₩11,549 | ₩11,079 | ₩11,374 | +1.56% | 3610.3만 |
|---|
| 2026.03.09 | ₩10,905 | ₩11,200 | ₩10,824 | ₩11,119 | +1.97% | 4022.4만 |
|---|
| 2026.03.06 | ₩10,824 | ₩11,012 | ₩10,798 | ₩10,918 | +0.87% | 2641.8만 |
|---|
| 2026.03.05 | ₩11,267 | ₩11,307 | ₩10,985 | ₩11,079 | -1.67% | 2647.7만 |
|---|
| 2026.03.04 | ₩11,482 | ₩11,629 | ₩11,441 | ₩11,549 | +0.58% | 3451.7만 |
|---|
| 2026.03.03 | ₩11,200 | ₩11,428 | ₩10,891 | ₩11,267 | +0.60% | 4062.5만 |
|---|
| 2026.03.02 | ₩11,857 | ₩12,005 | ₩11,804 | ₩11,884 | +0.23% | 3885.6만 |
|---|
| 2026.02.27 | ₩12,233 | ₩12,327 | ₩12,072 | ₩12,139 | -0.77% | 1430만 |
|---|
| 2026.02.26 | ₩12,421 | ₩12,461 | ₩12,233 | ₩12,421 | 0.00% | 2023.8만 |
|---|
| 2026.02.25 | ₩12,514 | ₩12,555 | ₩12,273 | ₩12,421 | -0.75% | 2858.1만 |
|---|
| 2026.02.24 | ₩12,300 | ₩12,541 | ₩12,219 | ₩12,514 | +1.74% | 2978.7만 |
|---|
| 2026.02.23 | ₩12,622 | ₩12,702 | ₩12,246 | ₩12,300 | -2.55% | 2603만 |
|---|
| 2026.02.20 | ₩12,488 | ₩12,769 | ₩12,421 | ₩12,756 | +2.15% | 2199.6만 |
|---|
| 2026.02.19 | ₩12,327 | ₩12,622 | ₩12,313 | ₩12,434 | +0.87% | 2765.3만 |
|---|
| 2026.02.18 | ₩12,367 | ₩12,488 | ₩12,166 | ₩12,300 | -0.54% | 2536만 |
|---|
| 2026.02.17 | ₩12,367 | ₩12,367 | ₩12,112 | ₩12,300 | -0.54% | 2349.4만 |
|---|
| 2026.02.13 | ₩12,139 | ₩12,286 | ₩11,897 | ₩12,286 | +1.22% | 2431만 |
|---|
| 2026.02.12 | ₩12,716 | ₩12,742 | ₩12,327 | ₩12,447 | -2.11% | 3024.7만 |
|---|
| 2026.02.11 | ₩12,769 | ₩12,877 | ₩12,635 | ₩12,836 | +0.53% | 3806.4만 |
|---|
| 2026.02.10 | ₩12,568 | ₩12,662 | ₩12,421 | ₩12,474 | -0.75% | 2594.7만 |
|---|
| 2026.02.09 | ₩12,139 | ₩12,528 | ₩12,139 | ₩12,501 | +2.98% | 2641.3만 |
|---|
| 2026.02.06 | ₩11,763 | ₩12,099 | ₩11,736 | ₩12,058 | +2.51% | 2931.3만 |
|---|
| 2026.02.05 | ₩11,522 | ₩11,763 | ₩11,495 | ₩11,643 | +1.05% | 3580.2만 |
|---|
| 2026.02.04 | ₩11,602 | ₩11,629 | ₩11,227 | ₩11,388 | -1.85% | 3970.1만 |
|---|
| 2026.02.03 | ₩11,991 | ₩12,058 | ₩11,736 | ₩11,790 | -1.68% | 3077.7만 |
|---|
| 2026.02.02 | ₩11,616 | ₩11,736 | ₩11,549 | ₩11,669 | +0.46% | 1693.7만 |
|---|
| 2026.01.30 | ₩11,871 | ₩11,938 | ₩11,441 | ₩11,522 | -2.94% | 4198.1만 |
|---|
| 2026.01.29 | ₩12,099 | ₩12,219 | ₩11,710 | ₩11,978 | -1.00% | 3556.3만 |
|---|
| 2026.01.28 | ₩11,897 | ₩12,005 | ₩11,817 | ₩11,911 | +0.11% | 6723.6만 |
|---|
| 2026.01.27 | ₩11,643 | ₩11,884 | ₩11,602 | ₩11,777 | +1.15% | 3570.7만 |
|---|
| 2026.01.26 | ₩11,093 | ₩11,280 | ₩11,079 | ₩11,254 | +1.45% | 1777.1만 |
|---|
| 2026.01.23 | ₩10,945 | ₩11,146 | ₩10,891 | ₩11,119 | +1.59% | 3260.7만 |
|---|
| 2026.01.22 | ₩10,704 | ₩11,039 | ₩10,650 | ₩11,012 | +2.88% | 4071.4만 |
|---|
| 2026.01.21 | ₩10,234 | ₩10,556 | ₩10,234 | ₩10,543 | +3.01% | 2593만 |
|---|
| 2026.01.20 | ₩9,765 | ₩10,060 | ₩9,765 | ₩9,993 | +2.34% | 2442.3만 |
|---|
| 2026.01.16 | ₩9,859 | ₩9,939 | ₩9,832 | ₩9,899 | +0.41% | 1023.2만 |
|---|
| 2026.01.15 | ₩9,899 | ₩10,087 | ₩9,885 | ₩9,979 | +0.81% | 2168만 |
|---|
| 2026.01.14 | ₩9,845 | ₩9,885 | ₩9,792 | ₩9,872 | +0.27% | 1972.5만 |
|---|
| 2026.01.13 | ₩9,912 | ₩9,912 | ₩9,778 | ₩9,792 | -1.22% | 1762.3만 |
|---|
| 2026.01.12 | ₩9,912 | ₩9,993 | ₩9,859 | ₩9,912 | 0.00% | 1372만 |
|---|
| 2026.01.09 | ₩9,993 | ₩10,060 | ₩9,953 | ₩10,020 | +0.27% | 1749.2만 |
|---|
| 2026.01.08 | ₩9,872 | ₩10,006 | ₩9,845 | ₩9,939 | +0.68% | 2356.4만 |
|---|
| 2026.01.07 | ₩9,845 | ₩9,859 | ₩9,751 | ₩9,792 | -0.54% | 1668.4만 |
|---|
| 2026.01.06 | ₩10,046 | ₩10,073 | ₩9,966 | ₩9,993 | -0.53% | 2428만 |
|---|
| 2026.01.05 | ₩9,698 | ₩9,993 | ₩9,671 | ₩9,885 | +1.94% | 2490.1만 |
|---|
| 2026.01.02 | ₩9,765 | ₩9,805 | ₩9,698 | ₩9,698 | -0.69% | 848.6만 |
|---|
| 2025.12.31 | ₩9,684 | ₩9,698 | ₩9,590 | ₩9,604 | -0.83% | 432만 |
|---|
| 2025.12.30 | ₩9,657 | ₩9,711 | ₩9,604 | ₩9,657 | 0.00% | 1272.8만 |
|---|
| 2025.12.29 | ₩9,403 | ₩9,456 | ₩9,349 | ₩9,416 | +0.14% | 910.5만 |
|---|
| 2025.12.26 | ₩9,441 | ₩9,545 | ₩9,389 | ₩9,519 | +0.83% | 707.7만 |
|---|
| 2025.12.24 | ₩9,480 | ₩9,519 | ₩9,467 | ₩9,480 | 0.00% | 423.2만 |
|---|
| 2025.12.23 | ₩9,324 | ₩9,506 | ₩9,298 | ₩9,467 | +1.54% | 1135.8만 |
|---|
| 2025.12.22 | ₩9,272 | ₩9,285 | ₩9,194 | ₩9,259 | -0.14% | 1681.5만 |
|---|
| 2025.12.19 | ₩9,415 | ₩9,467 | ₩9,246 | ₩9,272 | -1.52% | 1841만 |
|---|
| 2025.12.18 | ₩9,181 | ₩9,298 | ₩9,142 | ₩9,259 | +0.85% | 1576.2만 |
|---|
| 2025.12.17 | ₩9,181 | ₩9,298 | ₩9,142 | ₩9,168 | -0.14% | 3039만 |
|---|
| 2025.12.16 | ₩9,519 | ₩9,558 | ₩9,350 | ₩9,363 | -1.64% | 2170.8만 |
|---|
| 2025.12.15 | ₩9,663 | ₩9,780 | ₩9,611 | ₩9,702 | +0.40% | 1811.7만 |
|---|
| 2025.12.12 | ₩9,624 | ₩9,637 | ₩9,428 | ₩9,532 | -0.95% | 1617.6만 |
|---|
| 2025.12.11 | ₩9,428 | ₩9,558 | ₩9,415 | ₩9,467 | +0.41% | 1801.9만 |
|---|
| 2025.12.10 | ₩9,767 | ₩9,897 | ₩9,728 | ₩9,780 | +0.13% | 1607.3만 |
|---|
| 2025.12.09 | ₩9,676 | ₩9,897 | ₩9,637 | ₩9,897 | +2.29% | 2111.2만 |
|---|
| 2025.12.08 | ₩10,014 | ₩10,053 | ₩9,819 | ₩9,858 | -1.56% | 2287.6만 |
|---|
| 2025.12.05 | ₩10,483 | ₩10,561 | ₩9,780 | ₩9,832 | -6.21% | 5982.2만 |
|---|
| 2025.12.04 | ₩10,483 | ₩10,587 | ₩10,470 | ₩10,509 | +0.25% | 2994.5만 |
|---|
| 2025.12.03 | ₩10,301 | ₩10,353 | ₩10,236 | ₩10,314 | +0.13% | 2247.1만 |
|---|
| 2025.12.02 | ₩10,171 | ₩10,288 | ₩10,066 | ₩10,275 | +1.02% | 3740.2만 |
|---|
| 2025.12.01 | ₩10,144 | ₩10,157 | ₩9,988 | ₩10,014 | -1.28% | 2514만 |
|---|
| 2025.11.28 | ₩10,197 | ₩10,236 | ₩10,118 | ₩10,157 | -0.38% | 1747.9만 |
|---|
| 2025.11.26 | ₩9,806 | ₩9,988 | ₩9,793 | ₩9,975 | +1.73% | 2646만 |
|---|
| 2025.11.25 | ₩9,637 | ₩9,702 | ₩9,598 | ₩9,663 | +0.27% | 1935.2만 |
|---|
| 2025.11.24 | ₩9,689 | ₩9,728 | ₩9,598 | ₩9,611 | -0.81% | 1400.7만 |
|---|
| 2025.11.21 | ₩9,558 | ₩9,663 | ₩9,532 | ₩9,611 | +0.54% | 2034.5만 |
|---|
| 2025.11.20 | ₩9,767 | ₩9,832 | ₩9,571 | ₩9,571 | -2.00% | 2012.5만 |
|---|
| 2025.11.19 | ₩9,715 | ₩9,845 | ₩9,689 | ₩9,715 | 0.00% | 1966.9만 |
|---|
| 2025.11.18 | ₩9,793 | ₩9,884 | ₩9,728 | ₩9,793 | 0.00% | 1765.8만 |
|---|
| 2025.11.17 | ₩9,962 | ₩9,988 | ₩9,819 | ₩9,845 | -1.18% | 1399.1만 |
|---|
| 2025.11.14 | ₩9,962 | ₩10,040 | ₩9,884 | ₩9,949 | -0.13% | 1251.8만 |
|---|
| 2025.11.13 | ₩10,079 | ₩10,118 | ₩9,858 | ₩9,884 | -1.94% | 2296.7만 |
|---|
| 2025.11.12 | ₩10,157 | ₩10,157 | ₩9,884 | ₩9,949 | -2.05% | 3093만 |
|---|
| 2025.11.11 | ₩10,131 | ₩10,236 | ₩10,105 | ₩10,197 | +0.64% | 2329.4만 |
|---|
| 2025.11.10 | ₩9,910 | ₩9,975 | ₩9,884 | ₩9,936 | +0.26% | 1426.2만 |
|---|
| 2025.11.07 | ₩9,689 | ₩9,871 | ₩9,676 | ₩9,858 | +1.75% | 2148.6만 |
|---|
| 2025.11.06 | ₩9,858 | ₩9,975 | ₩9,728 | ₩9,754 | -1.06% | 2513.5만 |
|---|
| 2025.11.05 | ₩9,598 | ₩9,780 | ₩9,519 | ₩9,741 | +1.49% | 2709.1만 |
|---|
| 2025.11.04 | ₩9,676 | ₩9,728 | ₩9,611 | ₩9,611 | -0.67% | 2051.3만 |
|---|
| 2025.11.03 | ₩9,689 | ₩9,793 | ₩9,676 | ₩9,728 | +0.40% | 1560만 |
|---|
| 2025.10.31 | ₩9,585 | ₩9,637 | ₩9,545 | ₩9,585 | 0.00% | 1842.6만 |
|---|
| 2025.10.30 | ₩9,506 | ₩9,624 | ₩9,493 | ₩9,545 | +0.41% | 2367.6만 |
|---|
| 2025.10.29 | ₩9,441 | ₩9,624 | ₩9,441 | ₩9,571 | +1.38% | 2764.8만 |
|---|
| 2025.10.28 | ₩9,285 | ₩9,363 | ₩9,259 | ₩9,337 | +0.56% | 1645.9만 |
|---|
| 2025.10.27 | ₩9,337 | ₩9,389 | ₩9,272 | ₩9,298 | -0.42% | 2181만 |
|---|
| 2025.10.24 | ₩9,298 | ₩9,350 | ₩9,194 | ₩9,207 | -0.98% | 1786.4만 |
|---|
| 2025.10.23 | ₩9,285 | ₩9,298 | ₩9,168 | ₩9,246 | -0.42% | 1796.6만 |
|---|
| 2025.10.22 | ₩9,155 | ₩9,233 | ₩9,116 | ₩9,207 | +0.57% | 2629.4만 |
|---|
| 2025.10.21 | ₩9,181 | ₩9,272 | ₩9,142 | ₩9,155 | -0.28% | 2044.4만 |
|---|
| 2025.10.20 | ₩9,168 | ₩9,324 | ₩9,142 | ₩9,272 | +1.14% | 2749.3만 |
|---|
| 2025.10.17 | ₩8,894 | ₩9,064 | ₩8,894 | ₩9,025 | +1.46% | 2291.5만 |
|---|
| 2025.10.16 | ₩8,946 | ₩9,103 | ₩8,894 | ₩8,933 | -0.15% | 2853.8만 |
|---|
| 2025.10.15 | ₩8,920 | ₩9,051 | ₩8,920 | ₩8,946 | +0.29% | 2601.4만 |
|---|
| 2025.10.14 | ₩8,868 | ₩9,012 | ₩8,842 | ₩8,933 | +0.73% | 2762.4만 |
|---|
| 2025.10.13 | ₩8,959 | ₩8,998 | ₩8,894 | ₩8,946 | -0.15% | 2105.6만 |
|---|
| 2025.10.10 | ₩9,038 | ₩9,051 | ₩8,777 | ₩8,803 | -2.59% | 4317.3만 |
|---|
