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 | ₩13,370 | ₩13,652 | ₩13,236 | ₩13,625 | +1.91% | 4549만 |
| 2026.10.08 | ₩12,941 | ₩13,330 | ₩12,821 | ₩13,183 | +1.87% | 4401.8만 |
| 2026.10.07 | ₩13,558 | ₩13,625 | ₩13,008 | ₩13,062 | -3.66% | 4168.7만 |
| 2026.10.06 | ₩13,558 | ₩13,679 | ₩13,370 | ₩13,612 | +0.40% | 5229.3만 |
| 2026.10.05 | ₩13,183 | ₩13,666 | ₩13,156 | ₩13,303 | +0.92% | 1.1억 |
| 2026.10.02 | ₩11,372 | ₩11,520 | ₩10,983 | ₩11,520 | +1.30% | 4495.2만 |
| 2026.10.01 | ₩11,413 | ₩11,506 | ₩11,091 | ₩11,332 | -0.71% | 5092만 |
| 2026.09.30 | ₩11,131 | ₩11,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,439 |
| +2.77% |
| 5410.2만 |
| 2026.09.29 | ₩10,702 | ₩10,849 | ₩10,621 | ₩10,849 | +1.38% | 1662.1만 |
|---|
| 2026.09.28 | ₩10,729 | ₩10,836 | ₩10,662 | ₩10,715 | -0.13% | 2153.5만 |
|---|
| 2026.09.25 | ₩10,782 | ₩10,930 | ₩10,742 | ₩10,876 | +0.87% | 1592.9만 |
|---|
| 2026.09.24 | ₩10,930 | ₩11,010 | ₩10,782 | ₩10,836 | -0.86% | 1532.8만 |
|---|
| 2026.09.23 | ₩11,319 | ₩11,399 | ₩10,957 | ₩10,970 | -3.08% | 1755.7만 |
|---|
| 2026.09.22 | ₩11,144 | ₩11,386 | ₩11,104 | ₩11,305 | +1.44% | 2032.5만 |
|---|
| 2026.09.21 | ₩11,211 | ₩11,345 | ₩11,171 | ₩11,332 | +1.08% | 1683.4만 |
|---|
| 2026.09.18 | ₩11,010 | ₩11,064 | ₩10,863 | ₩10,997 | -0.12% | 1948.1만 |
|---|
| 2026.09.17 | ₩11,144 | ₩11,211 | ₩10,863 | ₩11,117 | -0.24% | 2245만 |
|---|
| 2026.09.16 | ₩11,037 | ₩11,117 | ₩10,876 | ₩11,117 | +0.73% | 2856만 |
|---|
| 2026.09.15 | ₩10,983 | ₩11,131 | ₩10,957 | ₩11,077 | +0.85% | 1829.5만 |
|---|
| 2026.09.14 | ₩10,796 | ₩11,091 | ₩10,782 | ₩11,037 | +2.24% | 2546.5만 |
|---|
| 2026.09.11 | ₩11,185 | ₩11,225 | ₩11,050 | ₩11,171 | -0.12% | 2516만 |
|---|
| 2026.09.10 | ₩10,769 | ₩11,252 | ₩10,742 | ₩11,131 | +3.36% | 3522.1만 |
|---|
| 2026.09.09 | ₩10,983 | ₩11,037 | ₩10,796 | ₩10,836 | -1.34% | 3570.2만 |
|---|
| 2026.09.08 | ₩11,185 | ₩11,332 | ₩11,091 | ₩11,144 | -0.36% | 2485.8만 |
|---|
| 2026.09.04 | ₩10,796 | ₩11,104 | ₩10,796 | ₩10,930 | +1.24% | 1571.3만 |
|---|
| 2026.09.03 | ₩11,064 | ₩11,144 | ₩10,863 | ₩11,024 | -0.36% | 1940.4만 |
|---|
| 2026.09.02 | ₩10,501 | ₩10,903 | ₩10,447 | ₩10,836 | +3.19% | 2459.1만 |
|---|
| 2026.09.01 | ₩10,192 | ₩10,501 | ₩10,192 | ₩10,299 | +1.05% | 1611.3만 |
|---|
| 2026.08.31 | ₩10,273 | ₩10,313 | ₩10,125 | ₩10,206 | -0.65% | 1460.9만 |
|---|
| 2026.08.28 | ₩10,125 | ₩10,125 | ₩9,911 | ₩10,058 | -0.66% | 1486.1만 |
|---|
| 2026.08.27 | ₩10,192 | ₩10,232 | ₩10,031 | ₩10,098 | -0.92% | 2247.9만 |
|---|
| 2026.08.26 | ₩10,353 | ₩10,420 | ₩10,192 | ₩10,206 | -1.42% | 2613.9만 |
|---|
| 2026.08.25 | ₩10,112 | ₩10,299 | ₩9,978 | ₩10,273 | +1.59% | 1281.8만 |
|---|
| 2026.08.24 | ₩9,884 | ₩10,179 | ₩9,884 | ₩10,085 | +2.04% | 1696.7만 |
|---|
| 2026.08.21 | ₩9,750 | ₩10,085 | ₩9,750 | ₩10,031 | +2.89% | 2379.4만 |
|---|
| 2026.08.20 | ₩9,817 | ₩9,870 | ₩9,602 | ₩9,615 | -2.05% | 3138.3만 |
|---|
| 2026.08.19 | ₩10,071 | ₩10,098 | ₩9,870 | ₩9,884 | -1.86% | 1792.8만 |
|---|
| 2026.08.18 | ₩9,843 | ₩9,978 | ₩9,750 | ₩9,750 | -0.95% | 1968.2만 |
|---|
| 2026.08.17 | ₩9,951 | ₩9,991 | ₩9,817 | ₩9,870 | -0.81% | 1430.7만 |
|---|
| 2026.08.14 | ₩9,817 | ₩10,018 | ₩9,709 | ₩9,924 | +1.09% | 3106.5만 |
|---|
| 2026.08.13 | ₩9,911 | ₩10,045 | ₩9,830 | ₩9,843 | -0.68% | 2408.1만 |
|---|
| 2026.08.12 | ₩10,018 | ₩10,085 | ₩9,897 | ₩9,924 | -0.94% | 3241.6만 |
|---|
| 2026.08.11 | ₩10,568 | ₩10,594 | ₩10,031 | ₩10,058 | -4.82% | 3277.8만 |
|---|
| 2026.08.10 | ₩10,662 | ₩10,702 | ₩10,541 | ₩10,568 | -0.88% | 1485.5만 |
|---|
| 2026.08.07 | ₩10,997 | ₩10,997 | ₩10,635 | ₩10,648 | -3.17% | 2712.6만 |
|---|
| 2026.08.06 | ₩11,144 | ₩11,225 | ₩10,957 | ₩10,970 | -1.56% | 1781.7만 |
|---|
| 2026.08.05 | ₩11,265 | ₩11,386 | ₩10,997 | ₩11,010 | -2.26% | 2657.1만 |
|---|
| 2026.08.04 | ₩11,386 | ₩11,426 | ₩10,970 | ₩10,983 | -3.53% | 1682.9만 |
|---|
| 2026.08.03 | ₩11,345 | ₩11,426 | ₩11,292 | ₩11,386 | +0.35% | 1317.8만 |
|---|
| 2026.07.31 | ₩11,399 | ₩11,493 | ₩11,305 | ₩11,345 | -0.47% | 1087.9만 |
|---|
| 2026.07.30 | ₩10,997 | ₩11,345 | ₩10,997 | ₩11,319 | +2.93% | 1274.4만 |
|---|
| 2026.07.29 | ₩11,077 | ₩11,117 | ₩10,930 | ₩10,930 | -1.33% | 2109.7만 |
|---|
| 2026.07.28 | ₩11,319 | ₩11,372 | ₩11,144 | ₩11,144 | -1.54% | 1052.8만 |
|---|
| 2026.07.27 | ₩11,198 | ₩11,292 | ₩11,117 | ₩11,225 | +0.24% | 1992.1만 |
|---|
| 2026.07.24 | ₩11,144 | ₩11,225 | ₩11,091 | ₩11,104 | -0.36% | 3008.4만 |
|---|
| 2026.07.23 | ₩11,278 | ₩11,319 | ₩11,131 | ₩11,198 | -0.71% | 2207.3만 |
|---|
| 2026.07.22 | ₩11,319 | ₩11,399 | ₩11,171 | ₩11,372 | +0.47% | 1879.9만 |
|---|
| 2026.07.21 | ₩11,185 | ₩11,265 | ₩11,131 | ₩11,265 | +0.72% | 1283.2만 |
|---|
| 2026.07.20 | ₩11,104 | ₩11,211 | ₩11,104 | ₩11,158 | +0.48% | 1510.2만 |
|---|
| 2026.07.17 | ₩10,997 | ₩11,104 | ₩10,943 | ₩10,997 | 0.00% | 2323.1만 |
|---|
| 2026.07.16 | ₩11,252 | ₩11,265 | ₩11,104 | ₩11,131 | -1.07% | 2637만 |
|---|
| 2026.07.15 | ₩11,426 | ₩11,493 | ₩11,332 | ₩11,332 | -0.82% | 1306.9만 |
|---|
| 2026.07.14 | ₩11,547 | ₩11,627 | ₩11,399 | ₩11,466 | -0.70% | 1481.1만 |
|---|
| 2026.07.13 | ₩11,587 | ₩11,627 | ₩11,332 | ₩11,359 | -1.97% | 1934.4만 |
|---|
| 2026.07.10 | ₩11,332 | ₩11,627 | ₩11,319 | ₩11,560 | +2.01% | 2252.6만 |
|---|
| 2026.07.09 | ₩10,916 | ₩11,185 | ₩10,903 | ₩11,104 | +1.72% | 2295.4만 |
|---|
| 2026.07.08 | ₩10,957 | ₩11,010 | ₩10,809 | ₩10,943 | -0.12% | 2514.1만 |
|---|
| 2026.07.07 | ₩11,131 | ₩11,252 | ₩10,983 | ₩11,037 | -0.84% | 2182만 |
|---|
| 2026.07.06 | ₩10,957 | ₩11,144 | ₩10,876 | ₩11,117 | +1.47% | 1834만 |
|---|
| 2026.07.02 | ₩11,091 | ₩11,144 | ₩10,836 | ₩10,889 | -1.81% | 1487만 |
|---|
| 2026.07.01 | ₩10,822 | ₩11,037 | ₩10,782 | ₩10,903 | +0.74% | 1838.9만 |
|---|
| 2026.06.30 | ₩10,755 | ₩11,010 | ₩10,742 | ₩10,957 | +1.87% | 2773.6만 |
|---|
| 2026.06.29 | ₩10,930 | ₩11,037 | ₩10,876 | ₩11,024 | +0.86% | 1681.4만 |
|---|
| 2026.06.26 | ₩10,729 | ₩11,037 | ₩10,729 | ₩11,037 | +2.87% | 2849.8만 |
|---|
| 2026.06.25 | ₩10,662 | ₩10,876 | ₩10,621 | ₩10,769 | +1.01% | 2473.2만 |
|---|
| 2026.06.24 | ₩10,635 | ₩10,675 | ₩10,474 | ₩10,568 | -0.63% | 1744.9만 |
|---|
| 2026.06.23 | ₩10,501 | ₩10,715 | ₩10,501 | ₩10,648 | +1.40% | 2343.1만 |
|---|
| 2026.06.22 | ₩10,527 | ₩10,702 | ₩10,487 | ₩10,635 | +1.02% | 2654.8만 |
|---|
| 2026.06.18 | ₩10,662 | ₩10,742 | ₩10,447 | ₩10,447 | -2.01% | 2020.8만 |
|---|
| 2026.06.17 | ₩10,822 | ₩10,997 | ₩10,635 | ₩10,688 | -1.24% | 3271만 |
|---|
| 2026.06.16 | ₩10,635 | ₩10,688 | ₩10,554 | ₩10,662 | +0.25% | 2041.3만 |
|---|
| 2026.06.15 | ₩10,983 | ₩11,024 | ₩10,608 | ₩10,662 | -2.93% | 2213.9만 |
|---|
| 2026.06.12 | ₩10,742 | ₩10,836 | ₩10,648 | ₩10,715 | -0.25% | 3059.4만 |
|---|
| 2026.06.11 | ₩10,232 | ₩10,635 | ₩10,179 | ₩10,608 | +3.67% | 3397.7만 |
|---|
| 2026.06.10 | ₩9,978 | ₩10,232 | ₩9,978 | ₩10,219 | +2.42% | 2648.5만 |
|---|
| 2026.06.09 | ₩10,071 | ₩10,152 | ₩9,978 | ₩10,098 | +0.27% | 2535.9만 |
|---|
| 2026.06.08 | ₩10,085 | ₩10,138 | ₩9,911 | ₩9,964 | -1.20% | 2724.3만 |
|---|
| 2026.06.05 | ₩10,125 | ₩10,219 | ₩10,098 | ₩10,112 | -0.13% | 2529만 |
|---|
| 2026.06.04 | ₩10,380 | ₩10,407 | ₩10,246 | ₩10,246 | -1.29% | 1184.4만 |
|---|
| 2026.06.03 | ₩10,326 | ₩10,380 | ₩10,138 | ₩10,179 | -1.43% | 2131.3만 |
|---|
| 2026.06.02 | ₩10,487 | ₩10,648 | ₩10,474 | ₩10,541 | +0.51% | 1640.8만 |
|---|
| 2026.06.01 | ₩10,474 | ₩10,541 | ₩10,407 | ₩10,447 | -0.26% | 1416.6만 |
|---|
| 2026.05.29 | ₩10,514 | ₩10,635 | ₩10,487 | ₩10,568 | +0.51% | 2211.9만 |
|---|
| 2026.05.28 | ₩10,554 | ₩10,702 | ₩10,501 | ₩10,568 | +0.13% | 1731.4만 |
|---|
| 2026.05.27 | ₩10,688 | ₩10,809 | ₩10,635 | ₩10,675 | -0.13% | 1354만 |
|---|
| 2026.05.26 | ₩10,729 | ₩10,755 | ₩10,514 | ₩10,648 | -0.75% | 1551.8만 |
|---|
| 2026.05.22 | ₩10,635 | ₩10,662 | ₩10,460 | ₩10,487 | -1.39% | 1527만 |
|---|
| 2026.05.21 | ₩10,501 | ₩10,849 | ₩10,474 | ₩10,729 | +2.17% | 2396.9만 |
|---|
| 2026.05.20 | ₩10,420 | ₩10,688 | ₩10,420 | ₩10,648 | +2.19% | 2947.1만 |
|---|
| 2026.05.19 | ₩10,313 | ₩10,460 | ₩10,246 | ₩10,299 | -0.13% | 2676.2만 |
|---|
| 2026.05.18 | ₩10,568 | ₩10,621 | ₩10,487 | ₩10,581 | +0.13% | 2210.3만 |
|---|
| 2026.05.15 | ₩10,594 | ₩10,594 | ₩10,434 | ₩10,514 | -0.76% | 2364.7만 |
|---|
| 2026.05.14 | ₩10,742 | ₩10,916 | ₩10,715 | ₩10,863 | +1.12% | 2168.5만 |
|---|
| 2026.05.13 | ₩10,822 | ₩11,037 | ₩10,501 | ₩10,527 | -2.73% | 4893.2만 |
|---|
| 2026.05.12 | ₩10,889 | ₩10,970 | ₩10,809 | ₩10,863 | -0.25% | 1704.6만 |
|---|
| 2026.05.11 | ₩11,225 | ₩11,265 | ₩10,916 | ₩10,970 | -2.27% | 3614.3만 |
|---|
| 2026.05.08 | ₩11,225 | ₩11,332 | ₩11,185 | ₩11,225 | 0.00% | 3641.6만 |
|---|
| 2026.05.07 | ₩11,292 | ₩11,319 | ₩10,970 | ₩10,970 | -2.85% | 4019.8만 |
|---|
| 2026.05.06 | ₩11,721 | ₩11,748 | ₩11,252 | ₩11,332 | -3.32% | 5079.7만 |
|---|
| 2026.05.05 | ₩11,547 | ₩11,573 | ₩11,413 | ₩11,493 | -0.46% | 2708.1만 |
|---|
| 2026.05.04 | ₩11,573 | ₩11,654 | ₩11,332 | ₩11,359 | -1.85% | 2020.3만 |
|---|
| 2026.05.01 | ₩11,614 | ₩11,694 | ₩11,547 | ₩11,560 | -0.46% | 1025.2만 |
|---|
| 2026.04.30 | ₩11,640 | ₩11,721 | ₩11,573 | ₩11,667 | +0.23% | 1358.5만 |
|---|
| 2026.04.29 | ₩11,654 | ₩11,761 | ₩11,426 | ₩11,439 | -1.84% | 1913.9만 |
|---|
| 2026.04.28 | ₩11,654 | ₩11,989 | ₩11,640 | ₩11,868 | +1.84% | 2124.3만 |
|---|
| 2026.04.27 | ₩11,962 | ₩11,962 | ₩11,801 | ₩11,801 | -1.35% | 872.9만 |
|---|
| 2026.04.24 | ₩11,748 | ₩11,909 | ₩11,681 | ₩11,868 | +1.03% | 1354.7만 |
|---|
| 2026.04.23 | ₩12,110 | ₩12,150 | ₩11,775 | ₩11,815 | -2.44% | 2250.3만 |
|---|
| 2026.04.22 | ₩12,391 | ₩12,391 | ₩12,083 | ₩12,096 | -2.38% | 1712.1만 |
|---|
| 2026.04.21 | ₩12,472 | ₩12,552 | ₩12,177 | ₩12,190 | -2.26% | 1308.9만 |
|---|
| 2026.04.20 | ₩12,619 | ₩12,646 | ₩12,418 | ₩12,445 | -1.38% | 1190.9만 |
|---|
| 2026.04.17 | ₩12,821 | ₩12,834 | ₩12,552 | ₩12,579 | -1.88% | 2798.3만 |
|---|
| 2026.04.16 | ₩12,646 | ₩12,660 | ₩12,418 | ₩12,512 | -1.06% | 1440.2만 |
|---|
| 2026.04.15 | ₩12,606 | ₩12,700 | ₩12,512 | ₩12,593 | -0.11% | 2289.5만 |
|---|
| 2026.04.14 | ₩12,432 | ₩12,593 | ₩12,418 | ₩12,485 | +0.43% | 2251.7만 |
|---|
| 2026.04.13 | ₩12,150 | ₩12,324 | ₩12,016 | ₩12,298 | +1.21% | 2243.7만 |
|---|
| 2026.04.10 | ₩12,271 | ₩12,365 | ₩12,177 | ₩12,284 | +0.11% | 1823.9만 |
|---|
| 2026.04.09 | ₩11,868 | ₩12,123 | ₩11,868 | ₩12,083 | +1.81% | 1519.5만 |
|---|
| 2026.04.08 | ₩12,043 | ₩12,056 | ₩11,721 | ₩11,828 | -1.78% | 2431.7만 |
|---|
| 2026.04.07 | ₩11,198 | ₩11,278 | ₩11,024 | ₩11,252 | +0.48% | 1980.1만 |
|---|
| 2026.04.06 | ₩11,238 | ₩11,372 | ₩11,238 | ₩11,305 | +0.60% | 1271.3만 |
|---|
| 2026.04.02 | ₩11,077 | ₩11,413 | ₩11,037 | ₩11,185 | +0.97% | 2344.9만 |
|---|
| 2026.04.01 | ₩11,386 | ₩11,506 | ₩11,278 | ₩11,386 | 0.00% | 2175만 |
|---|
| 2026.03.31 | ₩10,836 | ₩11,265 | ₩10,782 | ₩11,238 | +3.71% | 3343.3만 |
|---|
| 2026.03.30 | ₩10,662 | ₩10,715 | ₩10,474 | ₩10,554 | -1.01% | 2258.4만 |
|---|
| 2026.03.27 | ₩10,608 | ₩10,702 | ₩10,487 | ₩10,554 | -0.51% | 3127.8만 |
|---|
| 2026.03.26 | ₩10,903 | ₩10,957 | ₩10,662 | ₩10,675 | -2.09% | 1870.6만 |
|---|
| 2026.03.25 | ₩11,037 | ₩11,185 | ₩10,970 | ₩11,010 | -0.24% | 3121.1만 |
|---|
| 2026.03.24 | ₩10,688 | ₩10,930 | ₩10,662 | ₩10,796 | +1.00% | 3848.8만 |
|---|
| 2026.03.23 | ₩10,809 | ₩11,050 | ₩10,662 | ₩10,916 | +0.99% | 3026.8만 |
|---|
| 2026.03.20 | ₩10,729 | ₩10,755 | ₩10,447 | ₩10,514 | -2.00% | 3205.9만 |
|---|
| 2026.03.19 | ₩10,474 | ₩10,943 | ₩10,474 | ₩10,889 | +3.97% | 5816.2만 |
|---|
| 2026.03.18 | ₩10,903 | ₩11,077 | ₩10,796 | ₩10,809 | -0.86% | 3865.9만 |
|---|
| 2026.03.17 | ₩11,171 | ₩11,171 | ₩10,849 | ₩10,916 | -2.28% | 2623.5만 |
|---|
| 2026.03.16 | ₩10,970 | ₩11,064 | ₩10,889 | ₩10,997 | +0.24% | 2107.1만 |
|---|
| 2026.03.13 | ₩11,037 | ₩11,091 | ₩10,662 | ₩10,702 | -3.04% | 2042.2만 |
|---|
| 2026.03.12 | ₩10,983 | ₩11,077 | ₩10,836 | ₩10,863 | -1.10% | 2788.1만 |
|---|
| 2026.03.11 | ₩11,345 | ₩11,547 | ₩11,238 | ₩11,332 | -0.12% | 2445.9만 |
|---|
| 2026.03.10 | ₩11,198 | ₩11,547 | ₩11,077 | ₩11,372 | +1.56% | 3610.3만 |
|---|
| 2026.03.09 | ₩10,903 | ₩11,198 | ₩10,822 | ₩11,117 | +1.97% | 4022.4만 |
|---|
| 2026.03.06 | ₩10,822 | ₩11,010 | ₩10,796 | ₩10,916 | +0.87% | 2641.8만 |
|---|
| 2026.03.05 | ₩11,265 | ₩11,305 | ₩10,983 | ₩11,077 | -1.67% | 2647.7만 |
|---|
| 2026.03.04 | ₩11,480 | ₩11,627 | ₩11,439 | ₩11,547 | +0.58% | 3451.7만 |
|---|
| 2026.03.03 | ₩11,198 | ₩11,426 | ₩10,889 | ₩11,265 | +0.60% | 4062.5만 |
|---|
| 2026.03.02 | ₩11,855 | ₩12,003 | ₩11,801 | ₩11,882 | +0.23% | 3885.6만 |
|---|
| 2026.02.27 | ₩12,231 | ₩12,324 | ₩12,070 | ₩12,137 | -0.77% | 1430만 |
|---|
| 2026.02.26 | ₩12,418 | ₩12,459 | ₩12,231 | ₩12,418 | 0.00% | 2023.8만 |
|---|
| 2026.02.25 | ₩12,512 | ₩12,552 | ₩12,271 | ₩12,418 | -0.75% | 2858.1만 |
|---|
| 2026.02.24 | ₩12,298 | ₩12,539 | ₩12,217 | ₩12,512 | +1.74% | 2978.7만 |
|---|
| 2026.02.23 | ₩12,619 | ₩12,700 | ₩12,244 | ₩12,298 | -2.55% | 2603만 |
|---|
| 2026.02.20 | ₩12,485 | ₩12,767 | ₩12,418 | ₩12,754 | +2.15% | 2199.6만 |
|---|
| 2026.02.19 | ₩12,324 | ₩12,619 | ₩12,311 | ₩12,432 | +0.87% | 2765.3만 |
|---|
| 2026.02.18 | ₩12,365 | ₩12,485 | ₩12,164 | ₩12,298 | -0.54% | 2536만 |
|---|
| 2026.02.17 | ₩12,365 | ₩12,365 | ₩12,110 | ₩12,298 | -0.54% | 2349.4만 |
|---|
| 2026.02.13 | ₩12,137 | ₩12,284 | ₩11,895 | ₩12,284 | +1.22% | 2431만 |
|---|
| 2026.02.12 | ₩12,713 | ₩12,740 | ₩12,324 | ₩12,445 | -2.11% | 3024.7만 |
|---|
| 2026.02.11 | ₩12,767 | ₩12,874 | ₩12,633 | ₩12,834 | +0.53% | 3806.4만 |
|---|
| 2026.02.10 | ₩12,566 | ₩12,660 | ₩12,418 | ₩12,472 | -0.75% | 2594.7만 |
|---|
| 2026.02.09 | ₩12,137 | ₩12,526 | ₩12,137 | ₩12,499 | +2.98% | 2641.3만 |
|---|
| 2026.02.06 | ₩11,761 | ₩12,096 | ₩11,734 | ₩12,056 | +2.51% | 2931.3만 |
|---|
| 2026.02.05 | ₩11,520 | ₩11,761 | ₩11,493 | ₩11,640 | +1.05% | 3580.2만 |
|---|
| 2026.02.04 | ₩11,600 | ₩11,627 | ₩11,225 | ₩11,386 | -1.85% | 3970.1만 |
|---|
| 2026.02.03 | ₩11,989 | ₩12,056 | ₩11,734 | ₩11,788 | -1.68% | 3077.7만 |
|---|
| 2026.02.02 | ₩11,614 | ₩11,734 | ₩11,547 | ₩11,667 | +0.46% | 1693.7만 |
|---|
| 2026.01.30 | ₩11,868 | ₩11,936 | ₩11,439 | ₩11,520 | -2.94% | 4198.1만 |
|---|
| 2026.01.29 | ₩12,096 | ₩12,217 | ₩11,708 | ₩11,976 | -1.00% | 3556.3만 |
|---|
| 2026.01.28 | ₩11,895 | ₩12,003 | ₩11,815 | ₩11,909 | +0.11% | 6723.6만 |
|---|
| 2026.01.27 | ₩11,640 | ₩11,882 | ₩11,600 | ₩11,775 | +1.15% | 3570.7만 |
|---|
| 2026.01.26 | ₩11,091 | ₩11,278 | ₩11,077 | ₩11,252 | +1.45% | 1777.1만 |
|---|
| 2026.01.23 | ₩10,943 | ₩11,144 | ₩10,889 | ₩11,117 | +1.59% | 3260.7만 |
|---|
| 2026.01.22 | ₩10,702 | ₩11,037 | ₩10,648 | ₩11,010 | +2.88% | 4071.4만 |
|---|
| 2026.01.21 | ₩10,232 | ₩10,554 | ₩10,232 | ₩10,541 | +3.01% | 2593만 |
|---|
| 2026.01.20 | ₩9,763 | ₩10,058 | ₩9,763 | ₩9,991 | +2.34% | 2442.3만 |
|---|
| 2026.01.16 | ₩9,857 | ₩9,937 | ₩9,830 | ₩9,897 | +0.41% | 1023.2만 |
|---|
| 2026.01.15 | ₩9,897 | ₩10,085 | ₩9,884 | ₩9,978 | +0.81% | 2168만 |
|---|
| 2026.01.14 | ₩9,843 | ₩9,884 | ₩9,790 | ₩9,870 | +0.27% | 1972.5만 |
|---|
| 2026.01.13 | ₩9,911 | ₩9,911 | ₩9,776 | ₩9,790 | -1.22% | 1762.3만 |
|---|
| 2026.01.12 | ₩9,911 | ₩9,991 | ₩9,857 | ₩9,911 | 0.00% | 1372만 |
|---|
| 2026.01.09 | ₩9,991 | ₩10,058 | ₩9,951 | ₩10,018 | +0.27% | 1749.2만 |
|---|
| 2026.01.08 | ₩9,870 | ₩10,004 | ₩9,843 | ₩9,937 | +0.68% | 2356.4만 |
|---|
| 2026.01.07 | ₩9,843 | ₩9,857 | ₩9,750 | ₩9,790 | -0.54% | 1668.4만 |
|---|
| 2026.01.06 | ₩10,045 | ₩10,071 | ₩9,964 | ₩9,991 | -0.53% | 2428만 |
|---|
| 2026.01.05 | ₩9,696 | ₩9,991 | ₩9,669 | ₩9,884 | +1.94% | 2490.1만 |
|---|
| 2026.01.02 | ₩9,763 | ₩9,803 | ₩9,696 | ₩9,696 | -0.69% | 848.6만 |
|---|
| 2025.12.31 | ₩9,683 | ₩9,696 | ₩9,589 | ₩9,602 | -0.83% | 432만 |
|---|
| 2025.12.30 | ₩9,656 | ₩9,709 | ₩9,602 | ₩9,656 | 0.00% | 1272.8만 |
|---|
| 2025.12.29 | ₩9,401 | ₩9,455 | ₩9,347 | ₩9,414 | +0.14% | 910.5만 |
|---|
| 2025.12.26 | ₩9,440 | ₩9,544 | ₩9,387 | ₩9,518 | +0.83% | 707.7만 |
|---|
| 2025.12.24 | ₩9,479 | ₩9,518 | ₩9,466 | ₩9,479 | 0.00% | 423.2만 |
|---|
| 2025.12.23 | ₩9,322 | ₩9,505 | ₩9,296 | ₩9,466 | +1.54% | 1135.8만 |
|---|
| 2025.12.22 | ₩9,270 | ₩9,283 | ₩9,192 | ₩9,257 | -0.14% | 1681.5만 |
|---|
| 2025.12.19 | ₩9,414 | ₩9,466 | ₩9,244 | ₩9,270 | -1.52% | 1841만 |
|---|
| 2025.12.18 | ₩9,179 | ₩9,296 | ₩9,140 | ₩9,257 | +0.85% | 1576.2만 |
|---|
| 2025.12.17 | ₩9,179 | ₩9,296 | ₩9,140 | ₩9,166 | -0.14% | 3039만 |
|---|
| 2025.12.16 | ₩9,518 | ₩9,557 | ₩9,348 | ₩9,361 | -1.64% | 2170.8만 |
|---|
| 2025.12.15 | ₩9,661 | ₩9,778 | ₩9,609 | ₩9,700 | +0.40% | 1811.7만 |
|---|
| 2025.12.12 | ₩9,622 | ₩9,635 | ₩9,427 | ₩9,531 | -0.95% | 1617.6만 |
|---|
| 2025.12.11 | ₩9,427 | ₩9,557 | ₩9,414 | ₩9,466 | +0.41% | 1801.9만 |
|---|
| 2025.12.10 | ₩9,765 | ₩9,895 | ₩9,726 | ₩9,778 | +0.13% | 1607.3만 |
|---|
| 2025.12.09 | ₩9,674 | ₩9,895 | ₩9,635 | ₩9,895 | +2.29% | 2111.2만 |
|---|
| 2025.12.08 | ₩10,012 | ₩10,052 | ₩9,817 | ₩9,856 | -1.56% | 2287.6만 |
|---|
| 2025.12.05 | ₩10,481 | ₩10,559 | ₩9,778 | ₩9,830 | -6.21% | 5982.2만 |
|---|
| 2025.12.04 | ₩10,481 | ₩10,585 | ₩10,468 | ₩10,507 | +0.25% | 2994.5만 |
|---|
| 2025.12.03 | ₩10,299 | ₩10,351 | ₩10,234 | ₩10,312 | +0.13% | 2247.1만 |
|---|
| 2025.12.02 | ₩10,169 | ₩10,286 | ₩10,065 | ₩10,273 | +1.02% | 3740.2만 |
|---|
| 2025.12.01 | ₩10,143 | ₩10,156 | ₩9,986 | ₩10,012 | -1.28% | 2514만 |
|---|
| 2025.11.28 | ₩10,195 | ₩10,234 | ₩10,117 | ₩10,156 | -0.38% | 1747.9만 |
|---|
| 2025.11.26 | ₩9,804 | ₩9,986 | ₩9,791 | ₩9,973 | +1.73% | 2646만 |
|---|
| 2025.11.25 | ₩9,635 | ₩9,700 | ₩9,596 | ₩9,661 | +0.27% | 1935.2만 |
|---|
| 2025.11.24 | ₩9,687 | ₩9,726 | ₩9,596 | ₩9,609 | -0.81% | 1400.7만 |
|---|
| 2025.11.21 | ₩9,557 | ₩9,661 | ₩9,531 | ₩9,609 | +0.54% | 2034.5만 |
|---|
| 2025.11.20 | ₩9,765 | ₩9,830 | ₩9,570 | ₩9,570 | -2.00% | 2012.5만 |
|---|
| 2025.11.19 | ₩9,713 | ₩9,843 | ₩9,687 | ₩9,713 | 0.00% | 1966.9만 |
|---|
| 2025.11.18 | ₩9,791 | ₩9,882 | ₩9,726 | ₩9,791 | 0.00% | 1765.8만 |
|---|
| 2025.11.17 | ₩9,960 | ₩9,986 | ₩9,817 | ₩9,843 | -1.18% | 1399.1만 |
|---|
| 2025.11.14 | ₩9,960 | ₩10,038 | ₩9,882 | ₩9,947 | -0.13% | 1251.8만 |
|---|
| 2025.11.13 | ₩10,078 | ₩10,117 | ₩9,856 | ₩9,882 | -1.94% | 2296.7만 |
|---|
| 2025.11.12 | ₩10,156 | ₩10,156 | ₩9,882 | ₩9,947 | -2.05% | 3093만 |
|---|
| 2025.11.11 | ₩10,130 | ₩10,234 | ₩10,104 | ₩10,195 | +0.64% | 2329.4만 |
|---|
| 2025.11.10 | ₩9,908 | ₩9,973 | ₩9,882 | ₩9,934 | +0.26% | 1426.2만 |
|---|
| 2025.11.07 | ₩9,687 | ₩9,869 | ₩9,674 | ₩9,856 | +1.75% | 2148.6만 |
|---|
| 2025.11.06 | ₩9,856 | ₩9,973 | ₩9,726 | ₩9,752 | -1.06% | 2513.5만 |
|---|
| 2025.11.05 | ₩9,596 | ₩9,778 | ₩9,518 | ₩9,739 | +1.49% | 2709.1만 |
|---|
| 2025.11.04 | ₩9,674 | ₩9,726 | ₩9,609 | ₩9,609 | -0.67% | 2051.3만 |
|---|
| 2025.11.03 | ₩9,687 | ₩9,791 | ₩9,674 | ₩9,726 | +0.40% | 1560만 |
|---|
| 2025.10.31 | ₩9,583 | ₩9,635 | ₩9,544 | ₩9,583 | 0.00% | 1842.6만 |
|---|
| 2025.10.30 | ₩9,505 | ₩9,622 | ₩9,492 | ₩9,544 | +0.41% | 2367.6만 |
|---|
| 2025.10.29 | ₩9,440 | ₩9,622 | ₩9,440 | ₩9,570 | +1.38% | 2764.8만 |
|---|
| 2025.10.28 | ₩9,283 | ₩9,361 | ₩9,257 | ₩9,335 | +0.56% | 1645.9만 |
|---|
| 2025.10.27 | ₩9,335 | ₩9,387 | ₩9,270 | ₩9,296 | -0.42% | 2181만 |
|---|
| 2025.10.24 | ₩9,296 | ₩9,348 | ₩9,192 | ₩9,205 | -0.98% | 1786.4만 |
|---|
| 2025.10.23 | ₩9,283 | ₩9,296 | ₩9,166 | ₩9,244 | -0.42% | 1796.6만 |
|---|
| 2025.10.22 | ₩9,153 | ₩9,231 | ₩9,114 | ₩9,205 | +0.57% | 2629.4만 |
|---|
| 2025.10.21 | ₩9,179 | ₩9,270 | ₩9,140 | ₩9,153 | -0.28% | 2044.4만 |
|---|
| 2025.10.20 | ₩9,166 | ₩9,322 | ₩9,140 | ₩9,270 | +1.14% | 2749.3만 |
|---|
| 2025.10.17 | ₩8,893 | ₩9,062 | ₩8,893 | ₩9,023 | +1.46% | 2291.5만 |
|---|
| 2025.10.16 | ₩8,945 | ₩9,101 | ₩8,893 | ₩8,932 | -0.15% | 2853.8만 |
|---|
| 2025.10.15 | ₩8,919 | ₩9,049 | ₩8,919 | ₩8,945 | +0.29% | 2601.4만 |
|---|
| 2025.10.14 | ₩8,867 | ₩9,010 | ₩8,841 | ₩8,932 | +0.73% | 2762.4만 |
|---|
| 2025.10.13 | ₩8,958 | ₩8,997 | ₩8,893 | ₩8,945 | -0.15% | 2105.6만 |
|---|
| 2025.10.10 | ₩9,036 | ₩9,049 | ₩8,776 | ₩8,802 | -2.59% | 4317.3만 |
|---|
