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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩13,172 | ₩13,668 | ₩12,811 | ₩13,615 | +3.36% | 3억 |
| 2026.09.28–2026.10.02 | ₩10,720 | ₩11,551 | ₩10,613 | ₩11,511 | +7.38% | 1.9억 |
| 2026.09.21–2026.09.25 | ₩11,203 | ₩11,390 | ₩10,734 | ₩10,868 | -2.99% | 8597.3만 |
| 2026.09.14–2026.09.18 | ₩10,787 | ₩11,203 | ₩10,774 | ₩10,988 | +1.86% | 1.1억 |
| 2026.09.08–2026.09.11 | ₩11,176 | ₩11,323 | ₩10,734 | ₩11,162 | -0.12% | 1.2억 |
| 2026.08.31–2026.09.04 | ₩10,265 | ₩11,136 | ₩10,117 | ₩10,921 | +6.40% | 9043만 |
| 2026.08.24–2026.08.28 | ₩9,876 | ₩10,412 | ₩9,876 | ₩10,050 | +1.76% | 9326.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,090 |
| ₩9,595 |
| ₩10,023 |
| +0.81% |
| 1.1억 |
| 2026.08.10–2026.08.14 | ₩10,653 | ₩10,693 | ₩9,702 | ₩9,916 | -6.92% | 1.4억 |
|---|
| 2026.08.03–2026.08.07 | ₩11,337 | ₩11,417 | ₩10,626 | ₩10,640 | -6.15% | 1억 |
|---|
| 2026.07.27–2026.07.31 | ₩11,189 | ₩11,484 | ₩10,921 | ₩11,337 | +1.32% | 7516.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,095 | ₩11,390 | ₩11,082 | ₩11,095 | 0.00% | 9888.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,578 | ₩11,618 | ₩10,935 | ₩10,988 | -5.09% | 9682.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,948 | ₩11,618 | ₩10,801 | ₩11,551 | +5.51% | 1.1억 |
|---|
| 2026.06.29–2026.07.02 | ₩10,921 | ₩11,136 | ₩10,734 | ₩10,881 | -0.37% | 7780.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,519 | ₩11,028 | ₩10,466 | ₩11,028 | +4.84% | 1.2억 |
|---|
| 2026.06.15–2026.06.18 | ₩10,975 | ₩11,015 | ₩10,439 | ₩10,439 | -4.88% | 9547만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,077 | ₩10,827 | ₩9,903 | ₩10,707 | +6.25% | 1.4억 |
|---|
| 2026.06.01–2026.06.05 | ₩10,466 | ₩10,640 | ₩10,090 | ₩10,104 | -3.46% | 8901.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,720 | ₩10,801 | ₩10,479 | ₩10,559 | -1.50% | 6849.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,559 | ₩10,841 | ₩10,238 | ₩10,479 | -0.76% | 1.2억 |
|---|
| 2026.05.11–2026.05.15 | ₩11,216 | ₩11,256 | ₩10,425 | ₩10,506 | -6.33% | 1.5억 |
|---|
| 2026.05.04–2026.05.08 | ₩11,564 | ₩11,739 | ₩10,961 | ₩11,216 | -3.01% | 1.7억 |
|---|
| 2026.04.27–2026.05.01 | ₩11,953 | ₩11,980 | ₩11,417 | ₩11,551 | -3.36% | 7294.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,610 | ₩12,636 | ₩11,672 | ₩11,859 | -5.95% | 7816.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,141 | ₩12,824 | ₩12,007 | ₩12,569 | +3.53% | 1.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩11,229 | ₩12,355 | ₩11,015 | ₩12,275 | +9.31% | 9026.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,653 | ₩11,497 | ₩10,466 | ₩11,176 | +4.91% | 1억 |
|---|
| 2026.03.23–2026.03.27 | ₩10,801 | ₩11,176 | ₩10,479 | ₩10,546 | -2.36% | 1.5억 |
|---|
| 2026.03.16–2026.03.20 | ₩10,961 | ₩11,162 | ₩10,439 | ₩10,506 | -4.16% | 1.8억 |
|---|
| 2026.03.09–2026.03.13 | ₩10,894 | ₩11,538 | ₩10,653 | ₩10,693 | -1.85% | 1.5억 |
|---|
| 2026.03.02–2026.03.06 | ₩11,846 | ₩11,993 | ₩10,787 | ₩10,908 | -7.92% | 1.7억 |
|---|
| 2026.02.23–2026.02.27 | ₩12,610 | ₩12,690 | ₩12,060 | ₩12,127 | -3.83% | 1.2억 |
|---|
| 2026.02.17–2026.02.20 | ₩12,355 | ₩12,757 | ₩12,100 | ₩12,744 | +3.15% | 9850.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,127 | ₩12,864 | ₩11,886 | ₩12,275 | +1.22% | 1.4억 |
|---|
| 2026.02.02–2026.02.06 | ₩11,605 | ₩12,087 | ₩11,216 | ₩12,047 | +3.81% | 1.5억 |
|---|
| 2026.01.26–2026.01.30 | ₩11,082 | ₩12,208 | ₩11,069 | ₩11,511 | +3.87% | 2억 |
|---|
| 2026.01.20–2026.01.23 | ₩9,755 | ₩11,136 | ₩9,755 | ₩11,109 | +13.87% | 1.2억 |
|---|
| 2026.01.12–2026.01.16 | ₩9,903 | ₩10,077 | ₩9,769 | ₩9,889 | -0.14% | 8298만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,688 | ₩10,064 | ₩9,662 | ₩10,010 | +3.32% | 1.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩9,394 | ₩9,796 | ₩9,340 | ₩9,688 | +3.14% | 3464만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,263 | ₩9,536 | ₩9,185 | ₩9,510 | +2.67% | 3948.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,653 | ₩9,770 | ₩9,133 | ₩9,263 | -4.04% | 1억 |
|---|
| 2025.12.08–2025.12.12 | ₩10,005 | ₩10,044 | ₩9,406 | ₩9,523 | -4.81% | 9425.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,135 | ₩10,577 | ₩9,770 | ₩9,822 | -3.08% | 1.7억 |
|---|
| 2025.11.24–2025.11.28 | ₩9,679 | ₩10,226 | ₩9,588 | ₩10,148 | +4.84% | 7729.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,953 | ₩9,979 | ₩9,523 | ₩9,601 | -3.53% | 9178.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,901 | ₩10,226 | ₩9,848 | ₩9,940 | +0.39% | 1억 |
|---|
| 2025.11.03–2025.11.07 | ₩9,679 | ₩9,966 | ₩9,510 | ₩9,848 | +1.75% | 1.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩9,328 | ₩9,627 | ₩9,250 | ₩9,575 | +2.65% | 1.1억 |
|---|
| 2025.10.20–2025.10.24 | ₩9,159 | ₩9,341 | ₩9,107 | ₩9,198 | +0.43% | 1.1억 |
|---|
| 2025.10.13–2025.10.17 | ₩8,951 | ₩9,094 | ₩8,834 | ₩9,016 | +0.73% | 1.3억 |
|---|
| 2025.10.10–2025.10.10 | ₩9,029 | ₩9,042 | ₩8,769 | ₩8,795 | -2.59% | 4317.3만 |
|---|
