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 | ₩13,342 | ₩13,623 | ₩13,208 | ₩13,596 | +1.91% | 4549만 |
| 2026.10.08 | ₩12,913 | ₩13,302 | ₩12,793 | ₩13,154 | +1.87% | 4401.8만 |
| 2026.10.07 | ₩13,529 | ₩13,596 | ₩12,980 | ₩13,034 | -3.66% | 4168.7만 |
| 2026.10.06 | ₩13,529 | ₩13,649 | ₩13,342 | ₩13,583 | +0.40% | 5229.3만 |
| 2026.10.05 | ₩13,154 | ₩13,636 | ₩13,128 | ₩13,275 | +0.92% | 1.1억 |
| 2026.10.02 | ₩11,348 | ₩11,495 | ₩10,960 | ₩11,495 | +1.30% | 4495.2만 |
| 2026.10.01 | ₩11,388 | ₩11,482 | ₩11,067 | ₩11,308 | -0.71% | 5092만 |
| 2026.09.30 | ₩11,107 | ₩11,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,415 |
| +2.77% |
| 5410.2만 |
| 2026.09.29 | ₩10,679 | ₩10,826 | ₩10,598 | ₩10,826 | +1.38% | 1662.1만 |
|---|
| 2026.09.28 | ₩10,705 | ₩10,812 | ₩10,639 | ₩10,692 | -0.13% | 2153.5만 |
|---|
| 2026.09.25 | ₩10,759 | ₩10,906 | ₩10,719 | ₩10,853 | +0.87% | 1592.9만 |
|---|
| 2026.09.24 | ₩10,906 | ₩10,986 | ₩10,759 | ₩10,812 | -0.86% | 1532.8만 |
|---|
| 2026.09.23 | ₩11,294 | ₩11,375 | ₩10,933 | ₩10,946 | -3.08% | 1755.7만 |
|---|
| 2026.09.22 | ₩11,120 | ₩11,361 | ₩11,080 | ₩11,281 | +1.44% | 2032.5만 |
|---|
| 2026.09.21 | ₩11,187 | ₩11,321 | ₩11,147 | ₩11,308 | +1.08% | 1683.4만 |
|---|
| 2026.09.18 | ₩10,986 | ₩11,040 | ₩10,839 | ₩10,973 | -0.12% | 1948.1만 |
|---|
| 2026.09.17 | ₩11,120 | ₩11,187 | ₩10,839 | ₩11,094 | -0.24% | 2245만 |
|---|
| 2026.09.16 | ₩11,013 | ₩11,094 | ₩10,853 | ₩11,094 | +0.73% | 2856만 |
|---|
| 2026.09.15 | ₩10,960 | ₩11,107 | ₩10,933 | ₩11,053 | +0.85% | 1829.5만 |
|---|
| 2026.09.14 | ₩10,772 | ₩11,067 | ₩10,759 | ₩11,013 | +2.24% | 2546.5만 |
|---|
| 2026.09.11 | ₩11,160 | ₩11,201 | ₩11,027 | ₩11,147 | -0.12% | 2516만 |
|---|
| 2026.09.10 | ₩10,746 | ₩11,227 | ₩10,719 | ₩11,107 | +3.36% | 3522.1만 |
|---|
| 2026.09.09 | ₩10,960 | ₩11,013 | ₩10,772 | ₩10,812 | -1.34% | 3570.2만 |
|---|
| 2026.09.08 | ₩11,160 | ₩11,308 | ₩11,067 | ₩11,120 | -0.36% | 2485.8만 |
|---|
| 2026.09.04 | ₩10,772 | ₩11,080 | ₩10,772 | ₩10,906 | +1.24% | 1571.3만 |
|---|
| 2026.09.03 | ₩11,040 | ₩11,120 | ₩10,839 | ₩11,000 | -0.36% | 1940.4만 |
|---|
| 2026.09.02 | ₩10,478 | ₩10,879 | ₩10,424 | ₩10,812 | +3.19% | 2459.1만 |
|---|
| 2026.09.01 | ₩10,170 | ₩10,478 | ₩10,170 | ₩10,277 | +1.05% | 1611.3만 |
|---|
| 2026.08.31 | ₩10,250 | ₩10,291 | ₩10,103 | ₩10,184 | -0.65% | 1460.9만 |
|---|
| 2026.08.28 | ₩10,103 | ₩10,103 | ₩9,889 | ₩10,036 | -0.66% | 1486.1만 |
|---|
| 2026.08.27 | ₩10,170 | ₩10,210 | ₩10,010 | ₩10,076 | -0.92% | 2247.9만 |
|---|
| 2026.08.26 | ₩10,331 | ₩10,398 | ₩10,170 | ₩10,184 | -1.42% | 2613.9만 |
|---|
| 2026.08.25 | ₩10,090 | ₩10,277 | ₩9,956 | ₩10,250 | +1.59% | 1281.8만 |
|---|
| 2026.08.24 | ₩9,862 | ₩10,157 | ₩9,862 | ₩10,063 | +2.04% | 1696.7만 |
|---|
| 2026.08.21 | ₩9,729 | ₩10,063 | ₩9,729 | ₩10,010 | +2.89% | 2379.4만 |
|---|
| 2026.08.20 | ₩9,795 | ₩9,849 | ₩9,581 | ₩9,595 | -2.05% | 3138.3만 |
|---|
| 2026.08.19 | ₩10,050 | ₩10,076 | ₩9,849 | ₩9,862 | -1.86% | 1792.8만 |
|---|
| 2026.08.18 | ₩9,822 | ₩9,956 | ₩9,729 | ₩9,729 | -0.95% | 1968.2만 |
|---|
| 2026.08.17 | ₩9,929 | ₩9,969 | ₩9,795 | ₩9,849 | -0.81% | 1430.7만 |
|---|
| 2026.08.14 | ₩9,795 | ₩9,996 | ₩9,688 | ₩9,903 | +1.09% | 3106.5만 |
|---|
| 2026.08.13 | ₩9,889 | ₩10,023 | ₩9,809 | ₩9,822 | -0.68% | 2408.1만 |
|---|
| 2026.08.12 | ₩9,996 | ₩10,063 | ₩9,876 | ₩9,903 | -0.94% | 3241.6만 |
|---|
| 2026.08.11 | ₩10,545 | ₩10,572 | ₩10,010 | ₩10,036 | -4.82% | 3277.8만 |
|---|
| 2026.08.10 | ₩10,639 | ₩10,679 | ₩10,518 | ₩10,545 | -0.88% | 1485.5만 |
|---|
| 2026.08.07 | ₩10,973 | ₩10,973 | ₩10,612 | ₩10,625 | -3.17% | 2712.6만 |
|---|
| 2026.08.06 | ₩11,120 | ₩11,201 | ₩10,933 | ₩10,946 | -1.56% | 1781.7만 |
|---|
| 2026.08.05 | ₩11,241 | ₩11,361 | ₩10,973 | ₩10,986 | -2.26% | 2657.1만 |
|---|
| 2026.08.04 | ₩11,361 | ₩11,401 | ₩10,946 | ₩10,960 | -3.53% | 1682.9만 |
|---|
| 2026.08.03 | ₩11,321 | ₩11,401 | ₩11,267 | ₩11,361 | +0.35% | 1317.8만 |
|---|
| 2026.07.31 | ₩11,375 | ₩11,468 | ₩11,281 | ₩11,321 | -0.47% | 1087.9만 |
|---|
| 2026.07.30 | ₩10,973 | ₩11,321 | ₩10,973 | ₩11,294 | +2.93% | 1274.4만 |
|---|
| 2026.07.29 | ₩11,053 | ₩11,094 | ₩10,906 | ₩10,906 | -1.33% | 2109.7만 |
|---|
| 2026.07.28 | ₩11,294 | ₩11,348 | ₩11,120 | ₩11,120 | -1.54% | 1052.8만 |
|---|
| 2026.07.27 | ₩11,174 | ₩11,267 | ₩11,094 | ₩11,201 | +0.24% | 1992.1만 |
|---|
| 2026.07.24 | ₩11,120 | ₩11,201 | ₩11,067 | ₩11,080 | -0.36% | 3008.4만 |
|---|
| 2026.07.23 | ₩11,254 | ₩11,294 | ₩11,107 | ₩11,174 | -0.71% | 2207.3만 |
|---|
| 2026.07.22 | ₩11,294 | ₩11,375 | ₩11,147 | ₩11,348 | +0.47% | 1879.9만 |
|---|
| 2026.07.21 | ₩11,160 | ₩11,241 | ₩11,107 | ₩11,241 | +0.72% | 1283.2만 |
|---|
| 2026.07.20 | ₩11,080 | ₩11,187 | ₩11,080 | ₩11,134 | +0.48% | 1510.2만 |
|---|
| 2026.07.17 | ₩10,973 | ₩11,080 | ₩10,920 | ₩10,973 | 0.00% | 2323.1만 |
|---|
| 2026.07.16 | ₩11,227 | ₩11,241 | ₩11,080 | ₩11,107 | -1.07% | 2637만 |
|---|
| 2026.07.15 | ₩11,401 | ₩11,468 | ₩11,308 | ₩11,308 | -0.82% | 1306.9만 |
|---|
| 2026.07.14 | ₩11,522 | ₩11,602 | ₩11,375 | ₩11,441 | -0.70% | 1481.1만 |
|---|
| 2026.07.13 | ₩11,562 | ₩11,602 | ₩11,308 | ₩11,334 | -1.97% | 1934.4만 |
|---|
| 2026.07.10 | ₩11,308 | ₩11,602 | ₩11,294 | ₩11,535 | +2.01% | 2252.6만 |
|---|
| 2026.07.09 | ₩10,893 | ₩11,160 | ₩10,879 | ₩11,080 | +1.72% | 2295.4만 |
|---|
| 2026.07.08 | ₩10,933 | ₩10,986 | ₩10,786 | ₩10,920 | -0.12% | 2514.1만 |
|---|
| 2026.07.07 | ₩11,107 | ₩11,227 | ₩10,960 | ₩11,013 | -0.84% | 2182만 |
|---|
| 2026.07.06 | ₩10,933 | ₩11,120 | ₩10,853 | ₩11,094 | +1.47% | 1834만 |
|---|
| 2026.07.02 | ₩11,067 | ₩11,120 | ₩10,812 | ₩10,866 | -1.81% | 1487만 |
|---|
| 2026.07.01 | ₩10,799 | ₩11,013 | ₩10,759 | ₩10,879 | +0.74% | 1838.9만 |
|---|
| 2026.06.30 | ₩10,732 | ₩10,986 | ₩10,719 | ₩10,933 | +1.87% | 2773.6만 |
|---|
| 2026.06.29 | ₩10,906 | ₩11,013 | ₩10,853 | ₩11,000 | +0.86% | 1681.4만 |
|---|
| 2026.06.26 | ₩10,705 | ₩11,013 | ₩10,705 | ₩11,013 | +2.87% | 2849.8만 |
|---|
| 2026.06.25 | ₩10,639 | ₩10,853 | ₩10,598 | ₩10,746 | +1.01% | 2473.2만 |
|---|
| 2026.06.24 | ₩10,612 | ₩10,652 | ₩10,451 | ₩10,545 | -0.63% | 1744.9만 |
|---|
| 2026.06.23 | ₩10,478 | ₩10,692 | ₩10,478 | ₩10,625 | +1.40% | 2343.1만 |
|---|
| 2026.06.22 | ₩10,505 | ₩10,679 | ₩10,465 | ₩10,612 | +1.02% | 2654.8만 |
|---|
| 2026.06.18 | ₩10,639 | ₩10,719 | ₩10,424 | ₩10,424 | -2.01% | 2020.8만 |
|---|
| 2026.06.17 | ₩10,799 | ₩10,973 | ₩10,612 | ₩10,665 | -1.24% | 3271만 |
|---|
| 2026.06.16 | ₩10,612 | ₩10,665 | ₩10,531 | ₩10,639 | +0.25% | 2041.3만 |
|---|
| 2026.06.15 | ₩10,960 | ₩11,000 | ₩10,585 | ₩10,639 | -2.93% | 2213.9만 |
|---|
| 2026.06.12 | ₩10,719 | ₩10,812 | ₩10,625 | ₩10,692 | -0.25% | 3059.4만 |
|---|
| 2026.06.11 | ₩10,210 | ₩10,612 | ₩10,157 | ₩10,585 | +3.67% | 3397.7만 |
|---|
| 2026.06.10 | ₩9,956 | ₩10,210 | ₩9,956 | ₩10,197 | +2.42% | 2648.5만 |
|---|
| 2026.06.09 | ₩10,050 | ₩10,130 | ₩9,956 | ₩10,076 | +0.27% | 2535.9만 |
|---|
| 2026.06.08 | ₩10,063 | ₩10,117 | ₩9,889 | ₩9,943 | -1.20% | 2724.3만 |
|---|
| 2026.06.05 | ₩10,103 | ₩10,197 | ₩10,076 | ₩10,090 | -0.13% | 2529만 |
|---|
| 2026.06.04 | ₩10,358 | ₩10,384 | ₩10,224 | ₩10,224 | -1.29% | 1184.4만 |
|---|
| 2026.06.03 | ₩10,304 | ₩10,358 | ₩10,117 | ₩10,157 | -1.43% | 2131.3만 |
|---|
| 2026.06.02 | ₩10,465 | ₩10,625 | ₩10,451 | ₩10,518 | +0.51% | 1640.8만 |
|---|
| 2026.06.01 | ₩10,451 | ₩10,518 | ₩10,384 | ₩10,424 | -0.26% | 1416.6만 |
|---|
| 2026.05.29 | ₩10,491 | ₩10,612 | ₩10,465 | ₩10,545 | +0.51% | 2211.9만 |
|---|
| 2026.05.28 | ₩10,531 | ₩10,679 | ₩10,478 | ₩10,545 | +0.13% | 1731.4만 |
|---|
| 2026.05.27 | ₩10,665 | ₩10,786 | ₩10,612 | ₩10,652 | -0.13% | 1354만 |
|---|
| 2026.05.26 | ₩10,705 | ₩10,732 | ₩10,491 | ₩10,625 | -0.75% | 1551.8만 |
|---|
| 2026.05.22 | ₩10,612 | ₩10,639 | ₩10,438 | ₩10,465 | -1.39% | 1527만 |
|---|
| 2026.05.21 | ₩10,478 | ₩10,826 | ₩10,451 | ₩10,705 | +2.17% | 2396.9만 |
|---|
| 2026.05.20 | ₩10,398 | ₩10,665 | ₩10,398 | ₩10,625 | +2.19% | 2947.1만 |
|---|
| 2026.05.19 | ₩10,291 | ₩10,438 | ₩10,224 | ₩10,277 | -0.13% | 2676.2만 |
|---|
| 2026.05.18 | ₩10,545 | ₩10,598 | ₩10,465 | ₩10,558 | +0.13% | 2210.3만 |
|---|
| 2026.05.15 | ₩10,572 | ₩10,572 | ₩10,411 | ₩10,491 | -0.76% | 2364.7만 |
|---|
| 2026.05.14 | ₩10,719 | ₩10,893 | ₩10,692 | ₩10,839 | +1.12% | 2168.5만 |
|---|
| 2026.05.13 | ₩10,799 | ₩11,013 | ₩10,478 | ₩10,505 | -2.73% | 4893.2만 |
|---|
| 2026.05.12 | ₩10,866 | ₩10,946 | ₩10,786 | ₩10,839 | -0.25% | 1704.6만 |
|---|
| 2026.05.11 | ₩11,201 | ₩11,241 | ₩10,893 | ₩10,946 | -2.27% | 3614.3만 |
|---|
| 2026.05.08 | ₩11,201 | ₩11,308 | ₩11,160 | ₩11,201 | 0.00% | 3641.6만 |
|---|
| 2026.05.07 | ₩11,267 | ₩11,294 | ₩10,946 | ₩10,946 | -2.85% | 4019.8만 |
|---|
| 2026.05.06 | ₩11,696 | ₩11,722 | ₩11,227 | ₩11,308 | -3.32% | 5079.7만 |
|---|
| 2026.05.05 | ₩11,522 | ₩11,548 | ₩11,388 | ₩11,468 | -0.46% | 2708.1만 |
|---|
| 2026.05.04 | ₩11,548 | ₩11,629 | ₩11,308 | ₩11,334 | -1.85% | 2020.3만 |
|---|
| 2026.05.01 | ₩11,589 | ₩11,669 | ₩11,522 | ₩11,535 | -0.46% | 1025.2만 |
|---|
| 2026.04.30 | ₩11,615 | ₩11,696 | ₩11,548 | ₩11,642 | +0.23% | 1358.5만 |
|---|
| 2026.04.29 | ₩11,629 | ₩11,736 | ₩11,401 | ₩11,415 | -1.84% | 1913.9만 |
|---|
| 2026.04.28 | ₩11,629 | ₩11,963 | ₩11,615 | ₩11,843 | +1.84% | 2124.3만 |
|---|
| 2026.04.27 | ₩11,937 | ₩11,937 | ₩11,776 | ₩11,776 | -1.35% | 872.9만 |
|---|
| 2026.04.24 | ₩11,722 | ₩11,883 | ₩11,656 | ₩11,843 | +1.03% | 1354.7만 |
|---|
| 2026.04.23 | ₩12,084 | ₩12,124 | ₩11,749 | ₩11,789 | -2.44% | 2250.3만 |
|---|
| 2026.04.22 | ₩12,365 | ₩12,365 | ₩12,057 | ₩12,070 | -2.38% | 1712.1만 |
|---|
| 2026.04.21 | ₩12,445 | ₩12,525 | ₩12,151 | ₩12,164 | -2.26% | 1308.9만 |
|---|
| 2026.04.20 | ₩12,592 | ₩12,619 | ₩12,392 | ₩12,418 | -1.38% | 1190.9만 |
|---|
| 2026.04.17 | ₩12,793 | ₩12,806 | ₩12,525 | ₩12,552 | -1.88% | 2798.3만 |
|---|
| 2026.04.16 | ₩12,619 | ₩12,632 | ₩12,392 | ₩12,485 | -1.06% | 1440.2만 |
|---|
| 2026.04.15 | ₩12,579 | ₩12,673 | ₩12,485 | ₩12,566 | -0.11% | 2289.5만 |
|---|
| 2026.04.14 | ₩12,405 | ₩12,566 | ₩12,392 | ₩12,458 | +0.43% | 2251.7만 |
|---|
| 2026.04.13 | ₩12,124 | ₩12,298 | ₩11,990 | ₩12,271 | +1.21% | 2243.7만 |
|---|
| 2026.04.10 | ₩12,244 | ₩12,338 | ₩12,151 | ₩12,258 | +0.11% | 1823.9만 |
|---|
| 2026.04.09 | ₩11,843 | ₩12,097 | ₩11,843 | ₩12,057 | +1.81% | 1519.5만 |
|---|
| 2026.04.08 | ₩12,017 | ₩12,030 | ₩11,696 | ₩11,803 | -1.78% | 2431.7만 |
|---|
| 2026.04.07 | ₩11,174 | ₩11,254 | ₩11,000 | ₩11,227 | +0.48% | 1980.1만 |
|---|
| 2026.04.06 | ₩11,214 | ₩11,348 | ₩11,214 | ₩11,281 | +0.60% | 1271.3만 |
|---|
| 2026.04.02 | ₩11,053 | ₩11,388 | ₩11,013 | ₩11,160 | +0.97% | 2344.9만 |
|---|
| 2026.04.01 | ₩11,361 | ₩11,482 | ₩11,254 | ₩11,361 | 0.00% | 2175만 |
|---|
| 2026.03.31 | ₩10,812 | ₩11,241 | ₩10,759 | ₩11,214 | +3.71% | 3343.3만 |
|---|
| 2026.03.30 | ₩10,639 | ₩10,692 | ₩10,451 | ₩10,531 | -1.01% | 2258.4만 |
|---|
| 2026.03.27 | ₩10,585 | ₩10,679 | ₩10,465 | ₩10,531 | -0.51% | 3127.8만 |
|---|
| 2026.03.26 | ₩10,879 | ₩10,933 | ₩10,639 | ₩10,652 | -2.09% | 1870.6만 |
|---|
| 2026.03.25 | ₩11,013 | ₩11,160 | ₩10,946 | ₩10,986 | -0.24% | 3121.1만 |
|---|
| 2026.03.24 | ₩10,665 | ₩10,906 | ₩10,639 | ₩10,772 | +1.00% | 3848.8만 |
|---|
| 2026.03.23 | ₩10,786 | ₩11,027 | ₩10,639 | ₩10,893 | +0.99% | 3026.8만 |
|---|
| 2026.03.20 | ₩10,705 | ₩10,732 | ₩10,424 | ₩10,491 | -2.00% | 3205.9만 |
|---|
| 2026.03.19 | ₩10,451 | ₩10,920 | ₩10,451 | ₩10,866 | +3.97% | 5816.2만 |
|---|
| 2026.03.18 | ₩10,879 | ₩11,053 | ₩10,772 | ₩10,786 | -0.86% | 3865.9만 |
|---|
| 2026.03.17 | ₩11,147 | ₩11,147 | ₩10,826 | ₩10,893 | -2.28% | 2623.5만 |
|---|
| 2026.03.16 | ₩10,946 | ₩11,040 | ₩10,866 | ₩10,973 | +0.24% | 2107.1만 |
|---|
| 2026.03.13 | ₩11,013 | ₩11,067 | ₩10,639 | ₩10,679 | -3.04% | 2042.2만 |
|---|
| 2026.03.12 | ₩10,960 | ₩11,053 | ₩10,812 | ₩10,839 | -1.10% | 2788.1만 |
|---|
| 2026.03.11 | ₩11,321 | ₩11,522 | ₩11,214 | ₩11,308 | -0.12% | 2445.9만 |
|---|
| 2026.03.10 | ₩11,174 | ₩11,522 | ₩11,053 | ₩11,348 | +1.56% | 3610.3만 |
|---|
| 2026.03.09 | ₩10,879 | ₩11,174 | ₩10,799 | ₩11,094 | +1.97% | 4022.4만 |
|---|
| 2026.03.06 | ₩10,799 | ₩10,986 | ₩10,772 | ₩10,893 | +0.87% | 2641.8만 |
|---|
| 2026.03.05 | ₩11,241 | ₩11,281 | ₩10,960 | ₩11,053 | -1.67% | 2647.7만 |
|---|
| 2026.03.04 | ₩11,455 | ₩11,602 | ₩11,415 | ₩11,522 | +0.58% | 3451.7만 |
|---|
| 2026.03.03 | ₩11,174 | ₩11,401 | ₩10,866 | ₩11,241 | +0.60% | 4062.5만 |
|---|
| 2026.03.02 | ₩11,830 | ₩11,977 | ₩11,776 | ₩11,856 | +0.23% | 3885.6만 |
|---|
| 2026.02.27 | ₩12,204 | ₩12,298 | ₩12,044 | ₩12,111 | -0.77% | 1430만 |
|---|
| 2026.02.26 | ₩12,392 | ₩12,432 | ₩12,204 | ₩12,392 | 0.00% | 2023.8만 |
|---|
| 2026.02.25 | ₩12,485 | ₩12,525 | ₩12,244 | ₩12,392 | -0.75% | 2858.1만 |
|---|
| 2026.02.24 | ₩12,271 | ₩12,512 | ₩12,191 | ₩12,485 | +1.74% | 2978.7만 |
|---|
| 2026.02.23 | ₩12,592 | ₩12,673 | ₩12,218 | ₩12,271 | -2.55% | 2603만 |
|---|
| 2026.02.20 | ₩12,458 | ₩12,739 | ₩12,392 | ₩12,726 | +2.15% | 2199.6만 |
|---|
| 2026.02.19 | ₩12,298 | ₩12,592 | ₩12,284 | ₩12,405 | +0.87% | 2765.3만 |
|---|
| 2026.02.18 | ₩12,338 | ₩12,458 | ₩12,137 | ₩12,271 | -0.54% | 2536만 |
|---|
| 2026.02.17 | ₩12,338 | ₩12,338 | ₩12,084 | ₩12,271 | -0.54% | 2349.4만 |
|---|
| 2026.02.13 | ₩12,111 | ₩12,258 | ₩11,870 | ₩12,258 | +1.22% | 2431만 |
|---|
| 2026.02.12 | ₩12,686 | ₩12,713 | ₩12,298 | ₩12,418 | -2.11% | 3024.7만 |
|---|
| 2026.02.11 | ₩12,739 | ₩12,847 | ₩12,606 | ₩12,806 | +0.53% | 3806.4만 |
|---|
| 2026.02.10 | ₩12,539 | ₩12,632 | ₩12,392 | ₩12,445 | -0.75% | 2594.7만 |
|---|
| 2026.02.09 | ₩12,111 | ₩12,499 | ₩12,111 | ₩12,472 | +2.98% | 2641.3만 |
|---|
| 2026.02.06 | ₩11,736 | ₩12,070 | ₩11,709 | ₩12,030 | +2.51% | 2931.3만 |
|---|
| 2026.02.05 | ₩11,495 | ₩11,736 | ₩11,468 | ₩11,615 | +1.05% | 3580.2만 |
|---|
| 2026.02.04 | ₩11,575 | ₩11,602 | ₩11,201 | ₩11,361 | -1.85% | 3970.1만 |
|---|
| 2026.02.03 | ₩11,963 | ₩12,030 | ₩11,709 | ₩11,763 | -1.68% | 3077.7만 |
|---|
| 2026.02.02 | ₩11,589 | ₩11,709 | ₩11,522 | ₩11,642 | +0.46% | 1693.7만 |
|---|
| 2026.01.30 | ₩11,843 | ₩11,910 | ₩11,415 | ₩11,495 | -2.94% | 4198.1만 |
|---|
| 2026.01.29 | ₩12,070 | ₩12,191 | ₩11,682 | ₩11,950 | -1.00% | 3556.3만 |
|---|
| 2026.01.28 | ₩11,870 | ₩11,977 | ₩11,789 | ₩11,883 | +0.11% | 6723.6만 |
|---|
| 2026.01.27 | ₩11,615 | ₩11,856 | ₩11,575 | ₩11,749 | +1.15% | 3570.7만 |
|---|
| 2026.01.26 | ₩11,067 | ₩11,254 | ₩11,053 | ₩11,227 | +1.45% | 1777.1만 |
|---|
| 2026.01.23 | ₩10,920 | ₩11,120 | ₩10,866 | ₩11,094 | +1.59% | 3260.7만 |
|---|
| 2026.01.22 | ₩10,679 | ₩11,013 | ₩10,625 | ₩10,986 | +2.88% | 4071.4만 |
|---|
| 2026.01.21 | ₩10,210 | ₩10,531 | ₩10,210 | ₩10,518 | +3.01% | 2593만 |
|---|
| 2026.01.20 | ₩9,742 | ₩10,036 | ₩9,742 | ₩9,969 | +2.34% | 2442.3만 |
|---|
| 2026.01.16 | ₩9,836 | ₩9,916 | ₩9,809 | ₩9,876 | +0.41% | 1023.2만 |
|---|
| 2026.01.15 | ₩9,876 | ₩10,063 | ₩9,862 | ₩9,956 | +0.81% | 2168만 |
|---|
| 2026.01.14 | ₩9,822 | ₩9,862 | ₩9,769 | ₩9,849 | +0.27% | 1972.5만 |
|---|
| 2026.01.13 | ₩9,889 | ₩9,889 | ₩9,755 | ₩9,769 | -1.22% | 1762.3만 |
|---|
| 2026.01.12 | ₩9,889 | ₩9,969 | ₩9,836 | ₩9,889 | 0.00% | 1372만 |
|---|
| 2026.01.09 | ₩9,969 | ₩10,036 | ₩9,929 | ₩9,996 | +0.27% | 1749.2만 |
|---|
| 2026.01.08 | ₩9,849 | ₩9,983 | ₩9,822 | ₩9,916 | +0.68% | 2356.4만 |
|---|
| 2026.01.07 | ₩9,822 | ₩9,836 | ₩9,729 | ₩9,769 | -0.54% | 1668.4만 |
|---|
| 2026.01.06 | ₩10,023 | ₩10,050 | ₩9,943 | ₩9,969 | -0.53% | 2428만 |
|---|
| 2026.01.05 | ₩9,675 | ₩9,969 | ₩9,648 | ₩9,862 | +1.94% | 2490.1만 |
|---|
| 2026.01.02 | ₩9,742 | ₩9,782 | ₩9,675 | ₩9,675 | -0.69% | 848.6만 |
|---|
| 2025.12.31 | ₩9,662 | ₩9,675 | ₩9,568 | ₩9,581 | -0.83% | 432만 |
|---|
| 2025.12.30 | ₩9,635 | ₩9,688 | ₩9,581 | ₩9,635 | 0.00% | 1272.8만 |
|---|
| 2025.12.29 | ₩9,381 | ₩9,434 | ₩9,327 | ₩9,394 | +0.14% | 910.5만 |
|---|
| 2025.12.26 | ₩9,419 | ₩9,523 | ₩9,367 | ₩9,497 | +0.83% | 707.7만 |
|---|
| 2025.12.24 | ₩9,458 | ₩9,497 | ₩9,445 | ₩9,458 | 0.00% | 423.2만 |
|---|
| 2025.12.23 | ₩9,302 | ₩9,484 | ₩9,276 | ₩9,445 | +1.54% | 1135.8만 |
|---|
| 2025.12.22 | ₩9,250 | ₩9,263 | ₩9,172 | ₩9,237 | -0.14% | 1681.5만 |
|---|
| 2025.12.19 | ₩9,393 | ₩9,445 | ₩9,224 | ₩9,250 | -1.52% | 1841만 |
|---|
| 2025.12.18 | ₩9,159 | ₩9,276 | ₩9,120 | ₩9,237 | +0.85% | 1576.2만 |
|---|
| 2025.12.17 | ₩9,159 | ₩9,276 | ₩9,120 | ₩9,146 | -0.14% | 3039만 |
|---|
| 2025.12.16 | ₩9,497 | ₩9,536 | ₩9,328 | ₩9,341 | -1.64% | 2170.8만 |
|---|
| 2025.12.15 | ₩9,640 | ₩9,757 | ₩9,588 | ₩9,679 | +0.40% | 1811.7만 |
|---|
| 2025.12.12 | ₩9,601 | ₩9,614 | ₩9,406 | ₩9,510 | -0.95% | 1617.6만 |
|---|
| 2025.12.11 | ₩9,406 | ₩9,536 | ₩9,393 | ₩9,445 | +0.41% | 1801.9만 |
|---|
| 2025.12.10 | ₩9,744 | ₩9,874 | ₩9,705 | ₩9,757 | +0.13% | 1607.3만 |
|---|
| 2025.12.09 | ₩9,653 | ₩9,874 | ₩9,614 | ₩9,874 | +2.29% | 2111.2만 |
|---|
| 2025.12.08 | ₩9,991 | ₩10,030 | ₩9,796 | ₩9,835 | -1.56% | 2287.6만 |
|---|
| 2025.12.05 | ₩10,459 | ₩10,537 | ₩9,757 | ₩9,809 | -6.21% | 5982.2만 |
|---|
| 2025.12.04 | ₩10,459 | ₩10,563 | ₩10,446 | ₩10,485 | +0.25% | 2994.5만 |
|---|
| 2025.12.03 | ₩10,277 | ₩10,329 | ₩10,212 | ₩10,290 | +0.13% | 2247.1만 |
|---|
| 2025.12.02 | ₩10,147 | ₩10,264 | ₩10,043 | ₩10,251 | +1.02% | 3740.2만 |
|---|
| 2025.12.01 | ₩10,121 | ₩10,134 | ₩9,965 | ₩9,991 | -1.28% | 2514만 |
|---|
| 2025.11.28 | ₩10,173 | ₩10,212 | ₩10,095 | ₩10,134 | -0.38% | 1747.9만 |
|---|
| 2025.11.26 | ₩9,783 | ₩9,965 | ₩9,770 | ₩9,952 | +1.73% | 2646만 |
|---|
| 2025.11.25 | ₩9,614 | ₩9,679 | ₩9,575 | ₩9,640 | +0.27% | 1935.2만 |
|---|
| 2025.11.24 | ₩9,666 | ₩9,705 | ₩9,575 | ₩9,588 | -0.81% | 1400.7만 |
|---|
| 2025.11.21 | ₩9,536 | ₩9,640 | ₩9,510 | ₩9,588 | +0.54% | 2034.5만 |
|---|
| 2025.11.20 | ₩9,744 | ₩9,809 | ₩9,549 | ₩9,549 | -2.00% | 2012.5만 |
|---|
| 2025.11.19 | ₩9,692 | ₩9,822 | ₩9,666 | ₩9,692 | 0.00% | 1966.9만 |
|---|
| 2025.11.18 | ₩9,770 | ₩9,861 | ₩9,705 | ₩9,770 | 0.00% | 1765.8만 |
|---|
| 2025.11.17 | ₩9,939 | ₩9,965 | ₩9,796 | ₩9,822 | -1.18% | 1399.1만 |
|---|
| 2025.11.14 | ₩9,939 | ₩10,017 | ₩9,861 | ₩9,926 | -0.13% | 1251.8만 |
|---|
| 2025.11.13 | ₩10,056 | ₩10,095 | ₩9,835 | ₩9,861 | -1.94% | 2296.7만 |
|---|
| 2025.11.12 | ₩10,134 | ₩10,134 | ₩9,861 | ₩9,926 | -2.05% | 3093만 |
|---|
| 2025.11.11 | ₩10,108 | ₩10,212 | ₩10,082 | ₩10,173 | +0.64% | 2329.4만 |
|---|
| 2025.11.10 | ₩9,887 | ₩9,952 | ₩9,861 | ₩9,913 | +0.26% | 1426.2만 |
|---|
| 2025.11.07 | ₩9,666 | ₩9,848 | ₩9,653 | ₩9,835 | +1.75% | 2148.6만 |
|---|
| 2025.11.06 | ₩9,835 | ₩9,952 | ₩9,705 | ₩9,731 | -1.06% | 2513.5만 |
|---|
| 2025.11.05 | ₩9,575 | ₩9,757 | ₩9,497 | ₩9,718 | +1.49% | 2709.1만 |
|---|
| 2025.11.04 | ₩9,653 | ₩9,705 | ₩9,588 | ₩9,588 | -0.67% | 2051.3만 |
|---|
| 2025.11.03 | ₩9,666 | ₩9,770 | ₩9,653 | ₩9,705 | +0.40% | 1560만 |
|---|
| 2025.10.31 | ₩9,562 | ₩9,614 | ₩9,523 | ₩9,562 | 0.00% | 1842.6만 |
|---|
| 2025.10.30 | ₩9,484 | ₩9,601 | ₩9,471 | ₩9,523 | +0.41% | 2367.6만 |
|---|
| 2025.10.29 | ₩9,419 | ₩9,601 | ₩9,419 | ₩9,549 | +1.38% | 2764.8만 |
|---|
| 2025.10.28 | ₩9,263 | ₩9,341 | ₩9,237 | ₩9,315 | +0.56% | 1645.9만 |
|---|
| 2025.10.27 | ₩9,315 | ₩9,367 | ₩9,250 | ₩9,276 | -0.42% | 2181만 |
|---|
| 2025.10.24 | ₩9,276 | ₩9,328 | ₩9,172 | ₩9,185 | -0.98% | 1786.4만 |
|---|
| 2025.10.23 | ₩9,263 | ₩9,276 | ₩9,146 | ₩9,224 | -0.42% | 1796.6만 |
|---|
| 2025.10.22 | ₩9,133 | ₩9,211 | ₩9,094 | ₩9,185 | +0.57% | 2629.4만 |
|---|
| 2025.10.21 | ₩9,159 | ₩9,250 | ₩9,120 | ₩9,133 | -0.28% | 2044.4만 |
|---|
| 2025.10.20 | ₩9,146 | ₩9,302 | ₩9,120 | ₩9,250 | +1.14% | 2749.3만 |
|---|
| 2025.10.17 | ₩8,874 | ₩9,042 | ₩8,874 | ₩9,003 | +1.46% | 2291.5만 |
|---|
| 2025.10.16 | ₩8,926 | ₩9,081 | ₩8,874 | ₩8,913 | -0.15% | 2853.8만 |
|---|
| 2025.10.15 | ₩8,900 | ₩9,029 | ₩8,900 | ₩8,926 | +0.29% | 2601.4만 |
|---|
| 2025.10.14 | ₩8,848 | ₩8,990 | ₩8,822 | ₩8,913 | +0.73% | 2762.4만 |
|---|
| 2025.10.13 | ₩8,939 | ₩8,977 | ₩8,874 | ₩8,926 | -0.15% | 2105.6만 |
|---|
| 2025.10.10 | ₩9,016 | ₩9,029 | ₩8,757 | ₩8,783 | -2.59% | 4317.3만 |
|---|
