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 | ₩13,360 | ₩13,641 | ₩13,226 | ₩13,615 | +1.91% | 4549만 |
| 2026.10.08 | ₩12,931 | ₩13,320 | ₩12,811 | ₩13,172 | +1.87% | 4401.8만 |
| 2026.10.07 | ₩13,548 | ₩13,615 | ₩12,998 | ₩13,052 | -3.66% | 4168.7만 |
| 2026.10.06 | ₩13,548 | ₩13,668 | ₩13,360 | ₩13,601 | +0.40% | 5229.3만 |
| 2026.10.05 | ₩13,172 | ₩13,655 | ₩13,146 | ₩13,293 | +0.92% | 1.1억 |
| 2026.10.02 | ₩11,363 | ₩11,511 | ₩10,975 | ₩11,511 | +1.30% | 4495.2만 |
| 2026.10.01 | ₩11,404 | ₩11,497 | ₩11,082 | ₩11,323 | -0.71% | 5092만 |
| 2026.09.30 | ₩11,122 | ₩11,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,430 |
| +2.77% |
| 5410.2만 |
| 2026.09.29 | ₩10,693 | ₩10,841 | ₩10,613 | ₩10,841 | +1.38% | 1662.1만 |
|---|
| 2026.09.28 | ₩10,720 | ₩10,827 | ₩10,653 | ₩10,707 | -0.13% | 2153.5만 |
|---|
| 2026.09.25 | ₩10,774 | ₩10,921 | ₩10,734 | ₩10,868 | +0.87% | 1592.9만 |
|---|
| 2026.09.24 | ₩10,921 | ₩11,002 | ₩10,774 | ₩10,827 | -0.86% | 1532.8만 |
|---|
| 2026.09.23 | ₩11,310 | ₩11,390 | ₩10,948 | ₩10,961 | -3.08% | 1755.7만 |
|---|
| 2026.09.22 | ₩11,136 | ₩11,377 | ₩11,095 | ₩11,296 | +1.44% | 2032.5만 |
|---|
| 2026.09.21 | ₩11,203 | ₩11,337 | ₩11,162 | ₩11,323 | +1.08% | 1683.4만 |
|---|
| 2026.09.18 | ₩11,002 | ₩11,055 | ₩10,854 | ₩10,988 | -0.12% | 1948.1만 |
|---|
| 2026.09.17 | ₩11,136 | ₩11,203 | ₩10,854 | ₩11,109 | -0.24% | 2245만 |
|---|
| 2026.09.16 | ₩11,028 | ₩11,109 | ₩10,868 | ₩11,109 | +0.73% | 2856만 |
|---|
| 2026.09.15 | ₩10,975 | ₩11,122 | ₩10,948 | ₩11,069 | +0.85% | 1829.5만 |
|---|
| 2026.09.14 | ₩10,787 | ₩11,082 | ₩10,774 | ₩11,028 | +2.24% | 2546.5만 |
|---|
| 2026.09.11 | ₩11,176 | ₩11,216 | ₩11,042 | ₩11,162 | -0.12% | 2516만 |
|---|
| 2026.09.10 | ₩10,760 | ₩11,243 | ₩10,734 | ₩11,122 | +3.36% | 3522.1만 |
|---|
| 2026.09.09 | ₩10,975 | ₩11,028 | ₩10,787 | ₩10,827 | -1.34% | 3570.2만 |
|---|
| 2026.09.08 | ₩11,176 | ₩11,323 | ₩11,082 | ₩11,136 | -0.36% | 2485.8만 |
|---|
| 2026.09.04 | ₩10,787 | ₩11,095 | ₩10,787 | ₩10,921 | +1.24% | 1571.3만 |
|---|
| 2026.09.03 | ₩11,055 | ₩11,136 | ₩10,854 | ₩11,015 | -0.36% | 1940.4만 |
|---|
| 2026.09.02 | ₩10,492 | ₩10,894 | ₩10,439 | ₩10,827 | +3.19% | 2459.1만 |
|---|
| 2026.09.01 | ₩10,184 | ₩10,492 | ₩10,184 | ₩10,291 | +1.05% | 1611.3만 |
|---|
| 2026.08.31 | ₩10,265 | ₩10,305 | ₩10,117 | ₩10,198 | -0.65% | 1460.9만 |
|---|
| 2026.08.28 | ₩10,117 | ₩10,117 | ₩9,903 | ₩10,050 | -0.66% | 1486.1만 |
|---|
| 2026.08.27 | ₩10,184 | ₩10,224 | ₩10,023 | ₩10,090 | -0.92% | 2247.9만 |
|---|
| 2026.08.26 | ₩10,345 | ₩10,412 | ₩10,184 | ₩10,198 | -1.42% | 2613.9만 |
|---|
| 2026.08.25 | ₩10,104 | ₩10,291 | ₩9,970 | ₩10,265 | +1.59% | 1281.8만 |
|---|
| 2026.08.24 | ₩9,876 | ₩10,171 | ₩9,876 | ₩10,077 | +2.04% | 1696.7만 |
|---|
| 2026.08.21 | ₩9,742 | ₩10,077 | ₩9,742 | ₩10,023 | +2.89% | 2379.4만 |
|---|
| 2026.08.20 | ₩9,809 | ₩9,863 | ₩9,595 | ₩9,608 | -2.05% | 3138.3만 |
|---|
| 2026.08.19 | ₩10,064 | ₩10,090 | ₩9,863 | ₩9,876 | -1.86% | 1792.8만 |
|---|
| 2026.08.18 | ₩9,836 | ₩9,970 | ₩9,742 | ₩9,742 | -0.95% | 1968.2만 |
|---|
| 2026.08.17 | ₩9,943 | ₩9,983 | ₩9,809 | ₩9,863 | -0.81% | 1430.7만 |
|---|
| 2026.08.14 | ₩9,809 | ₩10,010 | ₩9,702 | ₩9,916 | +1.09% | 3106.5만 |
|---|
| 2026.08.13 | ₩9,903 | ₩10,037 | ₩9,822 | ₩9,836 | -0.68% | 2408.1만 |
|---|
| 2026.08.12 | ₩10,010 | ₩10,077 | ₩9,889 | ₩9,916 | -0.94% | 3241.6만 |
|---|
| 2026.08.11 | ₩10,559 | ₩10,586 | ₩10,023 | ₩10,050 | -4.82% | 3277.8만 |
|---|
| 2026.08.10 | ₩10,653 | ₩10,693 | ₩10,533 | ₩10,559 | -0.88% | 1485.5만 |
|---|
| 2026.08.07 | ₩10,988 | ₩10,988 | ₩10,626 | ₩10,640 | -3.17% | 2712.6만 |
|---|
| 2026.08.06 | ₩11,136 | ₩11,216 | ₩10,948 | ₩10,961 | -1.56% | 1781.7만 |
|---|
| 2026.08.05 | ₩11,256 | ₩11,377 | ₩10,988 | ₩11,002 | -2.26% | 2657.1만 |
|---|
| 2026.08.04 | ₩11,377 | ₩11,417 | ₩10,961 | ₩10,975 | -3.53% | 1682.9만 |
|---|
| 2026.08.03 | ₩11,337 | ₩11,417 | ₩11,283 | ₩11,377 | +0.35% | 1317.8만 |
|---|
| 2026.07.31 | ₩11,390 | ₩11,484 | ₩11,296 | ₩11,337 | -0.47% | 1087.9만 |
|---|
| 2026.07.30 | ₩10,988 | ₩11,337 | ₩10,988 | ₩11,310 | +2.93% | 1274.4만 |
|---|
| 2026.07.29 | ₩11,069 | ₩11,109 | ₩10,921 | ₩10,921 | -1.33% | 2109.7만 |
|---|
| 2026.07.28 | ₩11,310 | ₩11,363 | ₩11,136 | ₩11,136 | -1.54% | 1052.8만 |
|---|
| 2026.07.27 | ₩11,189 | ₩11,283 | ₩11,109 | ₩11,216 | +0.24% | 1992.1만 |
|---|
| 2026.07.24 | ₩11,136 | ₩11,216 | ₩11,082 | ₩11,095 | -0.36% | 3008.4만 |
|---|
| 2026.07.23 | ₩11,270 | ₩11,310 | ₩11,122 | ₩11,189 | -0.71% | 2207.3만 |
|---|
| 2026.07.22 | ₩11,310 | ₩11,390 | ₩11,162 | ₩11,363 | +0.47% | 1879.9만 |
|---|
| 2026.07.21 | ₩11,176 | ₩11,256 | ₩11,122 | ₩11,256 | +0.72% | 1283.2만 |
|---|
| 2026.07.20 | ₩11,095 | ₩11,203 | ₩11,095 | ₩11,149 | +0.48% | 1510.2만 |
|---|
| 2026.07.17 | ₩10,988 | ₩11,095 | ₩10,935 | ₩10,988 | 0.00% | 2323.1만 |
|---|
| 2026.07.16 | ₩11,243 | ₩11,256 | ₩11,095 | ₩11,122 | -1.07% | 2637만 |
|---|
| 2026.07.15 | ₩11,417 | ₩11,484 | ₩11,323 | ₩11,323 | -0.82% | 1306.9만 |
|---|
| 2026.07.14 | ₩11,538 | ₩11,618 | ₩11,390 | ₩11,457 | -0.70% | 1481.1만 |
|---|
| 2026.07.13 | ₩11,578 | ₩11,618 | ₩11,323 | ₩11,350 | -1.97% | 1934.4만 |
|---|
| 2026.07.10 | ₩11,323 | ₩11,618 | ₩11,310 | ₩11,551 | +2.01% | 2252.6만 |
|---|
| 2026.07.09 | ₩10,908 | ₩11,176 | ₩10,894 | ₩11,095 | +1.72% | 2295.4만 |
|---|
| 2026.07.08 | ₩10,948 | ₩11,002 | ₩10,801 | ₩10,935 | -0.12% | 2514.1만 |
|---|
| 2026.07.07 | ₩11,122 | ₩11,243 | ₩10,975 | ₩11,028 | -0.84% | 2182만 |
|---|
| 2026.07.06 | ₩10,948 | ₩11,136 | ₩10,868 | ₩11,109 | +1.47% | 1834만 |
|---|
| 2026.07.02 | ₩11,082 | ₩11,136 | ₩10,827 | ₩10,881 | -1.81% | 1487만 |
|---|
| 2026.07.01 | ₩10,814 | ₩11,028 | ₩10,774 | ₩10,894 | +0.74% | 1838.9만 |
|---|
| 2026.06.30 | ₩10,747 | ₩11,002 | ₩10,734 | ₩10,948 | +1.87% | 2773.6만 |
|---|
| 2026.06.29 | ₩10,921 | ₩11,028 | ₩10,868 | ₩11,015 | +0.86% | 1681.4만 |
|---|
| 2026.06.26 | ₩10,720 | ₩11,028 | ₩10,720 | ₩11,028 | +2.87% | 2849.8만 |
|---|
| 2026.06.25 | ₩10,653 | ₩10,868 | ₩10,613 | ₩10,760 | +1.01% | 2473.2만 |
|---|
| 2026.06.24 | ₩10,626 | ₩10,667 | ₩10,466 | ₩10,559 | -0.63% | 1744.9만 |
|---|
| 2026.06.23 | ₩10,492 | ₩10,707 | ₩10,492 | ₩10,640 | +1.40% | 2343.1만 |
|---|
| 2026.06.22 | ₩10,519 | ₩10,693 | ₩10,479 | ₩10,626 | +1.02% | 2654.8만 |
|---|
| 2026.06.18 | ₩10,653 | ₩10,734 | ₩10,439 | ₩10,439 | -2.01% | 2020.8만 |
|---|
| 2026.06.17 | ₩10,814 | ₩10,988 | ₩10,626 | ₩10,680 | -1.24% | 3271만 |
|---|
| 2026.06.16 | ₩10,626 | ₩10,680 | ₩10,546 | ₩10,653 | +0.25% | 2041.3만 |
|---|
| 2026.06.15 | ₩10,975 | ₩11,015 | ₩10,600 | ₩10,653 | -2.93% | 2213.9만 |
|---|
| 2026.06.12 | ₩10,734 | ₩10,827 | ₩10,640 | ₩10,707 | -0.25% | 3059.4만 |
|---|
| 2026.06.11 | ₩10,224 | ₩10,626 | ₩10,171 | ₩10,600 | +3.67% | 3397.7만 |
|---|
| 2026.06.10 | ₩9,970 | ₩10,224 | ₩9,970 | ₩10,211 | +2.42% | 2648.5만 |
|---|
| 2026.06.09 | ₩10,064 | ₩10,144 | ₩9,970 | ₩10,090 | +0.27% | 2535.9만 |
|---|
| 2026.06.08 | ₩10,077 | ₩10,131 | ₩9,903 | ₩9,956 | -1.20% | 2724.3만 |
|---|
| 2026.06.05 | ₩10,117 | ₩10,211 | ₩10,090 | ₩10,104 | -0.13% | 2529만 |
|---|
| 2026.06.04 | ₩10,372 | ₩10,399 | ₩10,238 | ₩10,238 | -1.29% | 1184.4만 |
|---|
| 2026.06.03 | ₩10,318 | ₩10,372 | ₩10,131 | ₩10,171 | -1.43% | 2131.3만 |
|---|
| 2026.06.02 | ₩10,479 | ₩10,640 | ₩10,466 | ₩10,533 | +0.51% | 1640.8만 |
|---|
| 2026.06.01 | ₩10,466 | ₩10,533 | ₩10,399 | ₩10,439 | -0.26% | 1416.6만 |
|---|
| 2026.05.29 | ₩10,506 | ₩10,626 | ₩10,479 | ₩10,559 | +0.51% | 2211.9만 |
|---|
| 2026.05.28 | ₩10,546 | ₩10,693 | ₩10,492 | ₩10,559 | +0.13% | 1731.4만 |
|---|
| 2026.05.27 | ₩10,680 | ₩10,801 | ₩10,626 | ₩10,667 | -0.13% | 1354만 |
|---|
| 2026.05.26 | ₩10,720 | ₩10,747 | ₩10,506 | ₩10,640 | -0.75% | 1551.8만 |
|---|
| 2026.05.22 | ₩10,626 | ₩10,653 | ₩10,452 | ₩10,479 | -1.39% | 1527만 |
|---|
| 2026.05.21 | ₩10,492 | ₩10,841 | ₩10,466 | ₩10,720 | +2.17% | 2396.9만 |
|---|
| 2026.05.20 | ₩10,412 | ₩10,680 | ₩10,412 | ₩10,640 | +2.19% | 2947.1만 |
|---|
| 2026.05.19 | ₩10,305 | ₩10,452 | ₩10,238 | ₩10,291 | -0.13% | 2676.2만 |
|---|
| 2026.05.18 | ₩10,559 | ₩10,613 | ₩10,479 | ₩10,573 | +0.13% | 2210.3만 |
|---|
| 2026.05.15 | ₩10,586 | ₩10,586 | ₩10,425 | ₩10,506 | -0.76% | 2364.7만 |
|---|
| 2026.05.14 | ₩10,734 | ₩10,908 | ₩10,707 | ₩10,854 | +1.12% | 2168.5만 |
|---|
| 2026.05.13 | ₩10,814 | ₩11,028 | ₩10,492 | ₩10,519 | -2.73% | 4893.2만 |
|---|
| 2026.05.12 | ₩10,881 | ₩10,961 | ₩10,801 | ₩10,854 | -0.25% | 1704.6만 |
|---|
| 2026.05.11 | ₩11,216 | ₩11,256 | ₩10,908 | ₩10,961 | -2.27% | 3614.3만 |
|---|
| 2026.05.08 | ₩11,216 | ₩11,323 | ₩11,176 | ₩11,216 | 0.00% | 3641.6만 |
|---|
| 2026.05.07 | ₩11,283 | ₩11,310 | ₩10,961 | ₩10,961 | -2.85% | 4019.8만 |
|---|
| 2026.05.06 | ₩11,712 | ₩11,739 | ₩11,243 | ₩11,323 | -3.32% | 5079.7만 |
|---|
| 2026.05.05 | ₩11,538 | ₩11,564 | ₩11,404 | ₩11,484 | -0.46% | 2708.1만 |
|---|
| 2026.05.04 | ₩11,564 | ₩11,645 | ₩11,323 | ₩11,350 | -1.85% | 2020.3만 |
|---|
| 2026.05.01 | ₩11,605 | ₩11,685 | ₩11,538 | ₩11,551 | -0.46% | 1025.2만 |
|---|
| 2026.04.30 | ₩11,631 | ₩11,712 | ₩11,564 | ₩11,658 | +0.23% | 1358.5만 |
|---|
| 2026.04.29 | ₩11,645 | ₩11,752 | ₩11,417 | ₩11,430 | -1.84% | 1913.9만 |
|---|
| 2026.04.28 | ₩11,645 | ₩11,980 | ₩11,631 | ₩11,859 | +1.84% | 2124.3만 |
|---|
| 2026.04.27 | ₩11,953 | ₩11,953 | ₩11,792 | ₩11,792 | -1.35% | 872.9만 |
|---|
| 2026.04.24 | ₩11,739 | ₩11,899 | ₩11,672 | ₩11,859 | +1.03% | 1354.7만 |
|---|
| 2026.04.23 | ₩12,100 | ₩12,141 | ₩11,765 | ₩11,806 | -2.44% | 2250.3만 |
|---|
| 2026.04.22 | ₩12,382 | ₩12,382 | ₩12,074 | ₩12,087 | -2.38% | 1712.1만 |
|---|
| 2026.04.21 | ₩12,462 | ₩12,543 | ₩12,167 | ₩12,181 | -2.26% | 1308.9만 |
|---|
| 2026.04.20 | ₩12,610 | ₩12,636 | ₩12,409 | ₩12,435 | -1.38% | 1190.9만 |
|---|
| 2026.04.17 | ₩12,811 | ₩12,824 | ₩12,543 | ₩12,569 | -1.88% | 2798.3만 |
|---|
| 2026.04.16 | ₩12,636 | ₩12,650 | ₩12,409 | ₩12,502 | -1.06% | 1440.2만 |
|---|
| 2026.04.15 | ₩12,596 | ₩12,690 | ₩12,502 | ₩12,583 | -0.11% | 2289.5만 |
|---|
| 2026.04.14 | ₩12,422 | ₩12,583 | ₩12,409 | ₩12,476 | +0.43% | 2251.7만 |
|---|
| 2026.04.13 | ₩12,141 | ₩12,315 | ₩12,007 | ₩12,288 | +1.21% | 2243.7만 |
|---|
| 2026.04.10 | ₩12,261 | ₩12,355 | ₩12,167 | ₩12,275 | +0.11% | 1823.9만 |
|---|
| 2026.04.09 | ₩11,859 | ₩12,114 | ₩11,859 | ₩12,074 | +1.81% | 1519.5만 |
|---|
| 2026.04.08 | ₩12,033 | ₩12,047 | ₩11,712 | ₩11,819 | -1.78% | 2431.7만 |
|---|
| 2026.04.07 | ₩11,189 | ₩11,270 | ₩11,015 | ₩11,243 | +0.48% | 1980.1만 |
|---|
| 2026.04.06 | ₩11,229 | ₩11,363 | ₩11,229 | ₩11,296 | +0.60% | 1271.3만 |
|---|
| 2026.04.02 | ₩11,069 | ₩11,404 | ₩11,028 | ₩11,176 | +0.97% | 2344.9만 |
|---|
| 2026.04.01 | ₩11,377 | ₩11,497 | ₩11,270 | ₩11,377 | 0.00% | 2175만 |
|---|
| 2026.03.31 | ₩10,827 | ₩11,256 | ₩10,774 | ₩11,229 | +3.71% | 3343.3만 |
|---|
| 2026.03.30 | ₩10,653 | ₩10,707 | ₩10,466 | ₩10,546 | -1.01% | 2258.4만 |
|---|
| 2026.03.27 | ₩10,600 | ₩10,693 | ₩10,479 | ₩10,546 | -0.51% | 3127.8만 |
|---|
| 2026.03.26 | ₩10,894 | ₩10,948 | ₩10,653 | ₩10,667 | -2.09% | 1870.6만 |
|---|
| 2026.03.25 | ₩11,028 | ₩11,176 | ₩10,961 | ₩11,002 | -0.24% | 3121.1만 |
|---|
| 2026.03.24 | ₩10,680 | ₩10,921 | ₩10,653 | ₩10,787 | +1.00% | 3848.8만 |
|---|
| 2026.03.23 | ₩10,801 | ₩11,042 | ₩10,653 | ₩10,908 | +0.99% | 3026.8만 |
|---|
| 2026.03.20 | ₩10,720 | ₩10,747 | ₩10,439 | ₩10,506 | -2.00% | 3205.9만 |
|---|
| 2026.03.19 | ₩10,466 | ₩10,935 | ₩10,466 | ₩10,881 | +3.97% | 5816.2만 |
|---|
| 2026.03.18 | ₩10,894 | ₩11,069 | ₩10,787 | ₩10,801 | -0.86% | 3865.9만 |
|---|
| 2026.03.17 | ₩11,162 | ₩11,162 | ₩10,841 | ₩10,908 | -2.28% | 2623.5만 |
|---|
| 2026.03.16 | ₩10,961 | ₩11,055 | ₩10,881 | ₩10,988 | +0.24% | 2107.1만 |
|---|
| 2026.03.13 | ₩11,028 | ₩11,082 | ₩10,653 | ₩10,693 | -3.04% | 2042.2만 |
|---|
| 2026.03.12 | ₩10,975 | ₩11,069 | ₩10,827 | ₩10,854 | -1.10% | 2788.1만 |
|---|
| 2026.03.11 | ₩11,337 | ₩11,538 | ₩11,229 | ₩11,323 | -0.12% | 2445.9만 |
|---|
| 2026.03.10 | ₩11,189 | ₩11,538 | ₩11,069 | ₩11,363 | +1.56% | 3610.3만 |
|---|
| 2026.03.09 | ₩10,894 | ₩11,189 | ₩10,814 | ₩11,109 | +1.97% | 4022.4만 |
|---|
| 2026.03.06 | ₩10,814 | ₩11,002 | ₩10,787 | ₩10,908 | +0.87% | 2641.8만 |
|---|
| 2026.03.05 | ₩11,256 | ₩11,296 | ₩10,975 | ₩11,069 | -1.67% | 2647.7만 |
|---|
| 2026.03.04 | ₩11,471 | ₩11,618 | ₩11,430 | ₩11,538 | +0.58% | 3451.7만 |
|---|
| 2026.03.03 | ₩11,189 | ₩11,417 | ₩10,881 | ₩11,256 | +0.60% | 4062.5만 |
|---|
| 2026.03.02 | ₩11,846 | ₩11,993 | ₩11,792 | ₩11,873 | +0.23% | 3885.6만 |
|---|
| 2026.02.27 | ₩12,221 | ₩12,315 | ₩12,060 | ₩12,127 | -0.77% | 1430만 |
|---|
| 2026.02.26 | ₩12,409 | ₩12,449 | ₩12,221 | ₩12,409 | 0.00% | 2023.8만 |
|---|
| 2026.02.25 | ₩12,502 | ₩12,543 | ₩12,261 | ₩12,409 | -0.75% | 2858.1만 |
|---|
| 2026.02.24 | ₩12,288 | ₩12,529 | ₩12,208 | ₩12,502 | +1.74% | 2978.7만 |
|---|
| 2026.02.23 | ₩12,610 | ₩12,690 | ₩12,234 | ₩12,288 | -2.55% | 2603만 |
|---|
| 2026.02.20 | ₩12,476 | ₩12,757 | ₩12,409 | ₩12,744 | +2.15% | 2199.6만 |
|---|
| 2026.02.19 | ₩12,315 | ₩12,610 | ₩12,301 | ₩12,422 | +0.87% | 2765.3만 |
|---|
| 2026.02.18 | ₩12,355 | ₩12,476 | ₩12,154 | ₩12,288 | -0.54% | 2536만 |
|---|
| 2026.02.17 | ₩12,355 | ₩12,355 | ₩12,100 | ₩12,288 | -0.54% | 2349.4만 |
|---|
| 2026.02.13 | ₩12,127 | ₩12,275 | ₩11,886 | ₩12,275 | +1.22% | 2431만 |
|---|
| 2026.02.12 | ₩12,703 | ₩12,730 | ₩12,315 | ₩12,435 | -2.11% | 3024.7만 |
|---|
| 2026.02.11 | ₩12,757 | ₩12,864 | ₩12,623 | ₩12,824 | +0.53% | 3806.4만 |
|---|
| 2026.02.10 | ₩12,556 | ₩12,650 | ₩12,409 | ₩12,462 | -0.75% | 2594.7만 |
|---|
| 2026.02.09 | ₩12,127 | ₩12,516 | ₩12,127 | ₩12,489 | +2.98% | 2641.3만 |
|---|
| 2026.02.06 | ₩11,752 | ₩12,087 | ₩11,725 | ₩12,047 | +2.51% | 2931.3만 |
|---|
| 2026.02.05 | ₩11,511 | ₩11,752 | ₩11,484 | ₩11,631 | +1.05% | 3580.2만 |
|---|
| 2026.02.04 | ₩11,591 | ₩11,618 | ₩11,216 | ₩11,377 | -1.85% | 3970.1만 |
|---|
| 2026.02.03 | ₩11,980 | ₩12,047 | ₩11,725 | ₩11,779 | -1.68% | 3077.7만 |
|---|
| 2026.02.02 | ₩11,605 | ₩11,725 | ₩11,538 | ₩11,658 | +0.46% | 1693.7만 |
|---|
| 2026.01.30 | ₩11,859 | ₩11,926 | ₩11,430 | ₩11,511 | -2.94% | 4198.1만 |
|---|
| 2026.01.29 | ₩12,087 | ₩12,208 | ₩11,698 | ₩11,966 | -1.00% | 3556.3만 |
|---|
| 2026.01.28 | ₩11,886 | ₩11,993 | ₩11,806 | ₩11,899 | +0.11% | 6723.6만 |
|---|
| 2026.01.27 | ₩11,631 | ₩11,873 | ₩11,591 | ₩11,765 | +1.15% | 3570.7만 |
|---|
| 2026.01.26 | ₩11,082 | ₩11,270 | ₩11,069 | ₩11,243 | +1.45% | 1777.1만 |
|---|
| 2026.01.23 | ₩10,935 | ₩11,136 | ₩10,881 | ₩11,109 | +1.59% | 3260.7만 |
|---|
| 2026.01.22 | ₩10,693 | ₩11,028 | ₩10,640 | ₩11,002 | +2.88% | 4071.4만 |
|---|
| 2026.01.21 | ₩10,224 | ₩10,546 | ₩10,224 | ₩10,533 | +3.01% | 2593만 |
|---|
| 2026.01.20 | ₩9,755 | ₩10,050 | ₩9,755 | ₩9,983 | +2.34% | 2442.3만 |
|---|
| 2026.01.16 | ₩9,849 | ₩9,930 | ₩9,822 | ₩9,889 | +0.41% | 1023.2만 |
|---|
| 2026.01.15 | ₩9,889 | ₩10,077 | ₩9,876 | ₩9,970 | +0.81% | 2168만 |
|---|
| 2026.01.14 | ₩9,836 | ₩9,876 | ₩9,782 | ₩9,863 | +0.27% | 1972.5만 |
|---|
| 2026.01.13 | ₩9,903 | ₩9,903 | ₩9,769 | ₩9,782 | -1.22% | 1762.3만 |
|---|
| 2026.01.12 | ₩9,903 | ₩9,983 | ₩9,849 | ₩9,903 | 0.00% | 1372만 |
|---|
| 2026.01.09 | ₩9,983 | ₩10,050 | ₩9,943 | ₩10,010 | +0.27% | 1749.2만 |
|---|
| 2026.01.08 | ₩9,863 | ₩9,997 | ₩9,836 | ₩9,930 | +0.68% | 2356.4만 |
|---|
| 2026.01.07 | ₩9,836 | ₩9,849 | ₩9,742 | ₩9,782 | -0.54% | 1668.4만 |
|---|
| 2026.01.06 | ₩10,037 | ₩10,064 | ₩9,956 | ₩9,983 | -0.53% | 2428만 |
|---|
| 2026.01.05 | ₩9,688 | ₩9,983 | ₩9,662 | ₩9,876 | +1.94% | 2490.1만 |
|---|
| 2026.01.02 | ₩9,755 | ₩9,796 | ₩9,688 | ₩9,688 | -0.69% | 848.6만 |
|---|
| 2025.12.31 | ₩9,675 | ₩9,688 | ₩9,581 | ₩9,595 | -0.83% | 432만 |
|---|
| 2025.12.30 | ₩9,648 | ₩9,702 | ₩9,595 | ₩9,648 | 0.00% | 1272.8만 |
|---|
| 2025.12.29 | ₩9,394 | ₩9,447 | ₩9,340 | ₩9,407 | +0.14% | 910.5만 |
|---|
| 2025.12.26 | ₩9,432 | ₩9,536 | ₩9,380 | ₩9,510 | +0.83% | 707.7만 |
|---|
| 2025.12.24 | ₩9,471 | ₩9,510 | ₩9,458 | ₩9,471 | 0.00% | 423.2만 |
|---|
| 2025.12.23 | ₩9,315 | ₩9,497 | ₩9,289 | ₩9,458 | +1.54% | 1135.8만 |
|---|
| 2025.12.22 | ₩9,263 | ₩9,276 | ₩9,185 | ₩9,250 | -0.14% | 1681.5만 |
|---|
| 2025.12.19 | ₩9,406 | ₩9,458 | ₩9,237 | ₩9,263 | -1.52% | 1841만 |
|---|
| 2025.12.18 | ₩9,172 | ₩9,289 | ₩9,133 | ₩9,250 | +0.85% | 1576.2만 |
|---|
| 2025.12.17 | ₩9,172 | ₩9,289 | ₩9,133 | ₩9,159 | -0.14% | 3039만 |
|---|
| 2025.12.16 | ₩9,510 | ₩9,549 | ₩9,341 | ₩9,354 | -1.64% | 2170.8만 |
|---|
| 2025.12.15 | ₩9,653 | ₩9,770 | ₩9,601 | ₩9,692 | +0.40% | 1811.7만 |
|---|
| 2025.12.12 | ₩9,614 | ₩9,627 | ₩9,419 | ₩9,523 | -0.95% | 1617.6만 |
|---|
| 2025.12.11 | ₩9,419 | ₩9,549 | ₩9,406 | ₩9,458 | +0.41% | 1801.9만 |
|---|
| 2025.12.10 | ₩9,757 | ₩9,888 | ₩9,718 | ₩9,770 | +0.13% | 1607.3만 |
|---|
| 2025.12.09 | ₩9,666 | ₩9,888 | ₩9,627 | ₩9,888 | +2.29% | 2111.2만 |
|---|
| 2025.12.08 | ₩10,005 | ₩10,044 | ₩9,809 | ₩9,848 | -1.56% | 2287.6만 |
|---|
| 2025.12.05 | ₩10,473 | ₩10,551 | ₩9,770 | ₩9,822 | -6.21% | 5982.2만 |
|---|
| 2025.12.04 | ₩10,473 | ₩10,577 | ₩10,460 | ₩10,499 | +0.25% | 2994.5만 |
|---|
| 2025.12.03 | ₩10,291 | ₩10,343 | ₩10,226 | ₩10,304 | +0.13% | 2247.1만 |
|---|
| 2025.12.02 | ₩10,161 | ₩10,278 | ₩10,057 | ₩10,265 | +1.02% | 3740.2만 |
|---|
| 2025.12.01 | ₩10,135 | ₩10,148 | ₩9,979 | ₩10,005 | -1.28% | 2514만 |
|---|
| 2025.11.28 | ₩10,187 | ₩10,226 | ₩10,109 | ₩10,148 | -0.38% | 1747.9만 |
|---|
| 2025.11.26 | ₩9,796 | ₩9,979 | ₩9,783 | ₩9,966 | +1.73% | 2646만 |
|---|
| 2025.11.25 | ₩9,627 | ₩9,692 | ₩9,588 | ₩9,653 | +0.27% | 1935.2만 |
|---|
| 2025.11.24 | ₩9,679 | ₩9,718 | ₩9,588 | ₩9,601 | -0.81% | 1400.7만 |
|---|
| 2025.11.21 | ₩9,549 | ₩9,653 | ₩9,523 | ₩9,601 | +0.54% | 2034.5만 |
|---|
| 2025.11.20 | ₩9,757 | ₩9,822 | ₩9,562 | ₩9,562 | -2.00% | 2012.5만 |
|---|
| 2025.11.19 | ₩9,705 | ₩9,835 | ₩9,679 | ₩9,705 | 0.00% | 1966.9만 |
|---|
| 2025.11.18 | ₩9,783 | ₩9,875 | ₩9,718 | ₩9,783 | 0.00% | 1765.8만 |
|---|
| 2025.11.17 | ₩9,953 | ₩9,979 | ₩9,809 | ₩9,835 | -1.18% | 1399.1만 |
|---|
| 2025.11.14 | ₩9,953 | ₩10,031 | ₩9,875 | ₩9,940 | -0.13% | 1251.8만 |
|---|
| 2025.11.13 | ₩10,070 | ₩10,109 | ₩9,848 | ₩9,875 | -1.94% | 2296.7만 |
|---|
| 2025.11.12 | ₩10,148 | ₩10,148 | ₩9,875 | ₩9,940 | -2.05% | 3093만 |
|---|
| 2025.11.11 | ₩10,122 | ₩10,226 | ₩10,096 | ₩10,187 | +0.64% | 2329.4만 |
|---|
| 2025.11.10 | ₩9,901 | ₩9,966 | ₩9,875 | ₩9,927 | +0.26% | 1426.2만 |
|---|
| 2025.11.07 | ₩9,679 | ₩9,862 | ₩9,666 | ₩9,848 | +1.75% | 2148.6만 |
|---|
| 2025.11.06 | ₩9,848 | ₩9,966 | ₩9,718 | ₩9,744 | -1.06% | 2513.5만 |
|---|
| 2025.11.05 | ₩9,588 | ₩9,770 | ₩9,510 | ₩9,731 | +1.49% | 2709.1만 |
|---|
| 2025.11.04 | ₩9,666 | ₩9,718 | ₩9,601 | ₩9,601 | -0.67% | 2051.3만 |
|---|
| 2025.11.03 | ₩9,679 | ₩9,783 | ₩9,666 | ₩9,718 | +0.40% | 1560만 |
|---|
| 2025.10.31 | ₩9,575 | ₩9,627 | ₩9,536 | ₩9,575 | 0.00% | 1842.6만 |
|---|
| 2025.10.30 | ₩9,497 | ₩9,614 | ₩9,484 | ₩9,536 | +0.41% | 2367.6만 |
|---|
| 2025.10.29 | ₩9,432 | ₩9,614 | ₩9,432 | ₩9,562 | +1.38% | 2764.8만 |
|---|
| 2025.10.28 | ₩9,276 | ₩9,354 | ₩9,250 | ₩9,328 | +0.56% | 1645.9만 |
|---|
| 2025.10.27 | ₩9,328 | ₩9,380 | ₩9,263 | ₩9,289 | -0.42% | 2181만 |
|---|
| 2025.10.24 | ₩9,289 | ₩9,341 | ₩9,185 | ₩9,198 | -0.98% | 1786.4만 |
|---|
| 2025.10.23 | ₩9,276 | ₩9,289 | ₩9,159 | ₩9,237 | -0.42% | 1796.6만 |
|---|
| 2025.10.22 | ₩9,146 | ₩9,224 | ₩9,107 | ₩9,198 | +0.57% | 2629.4만 |
|---|
| 2025.10.21 | ₩9,172 | ₩9,263 | ₩9,133 | ₩9,146 | -0.28% | 2044.4만 |
|---|
| 2025.10.20 | ₩9,159 | ₩9,315 | ₩9,133 | ₩9,263 | +1.14% | 2749.3만 |
|---|
| 2025.10.17 | ₩8,886 | ₩9,055 | ₩8,886 | ₩9,016 | +1.46% | 2291.5만 |
|---|
| 2025.10.16 | ₩8,938 | ₩9,094 | ₩8,886 | ₩8,925 | -0.15% | 2853.8만 |
|---|
| 2025.10.15 | ₩8,912 | ₩9,042 | ₩8,912 | ₩8,938 | +0.29% | 2601.4만 |
|---|
| 2025.10.14 | ₩8,860 | ₩9,003 | ₩8,834 | ₩8,925 | +0.73% | 2762.4만 |
|---|
| 2025.10.13 | ₩8,951 | ₩8,990 | ₩8,886 | ₩8,938 | -0.15% | 2105.6만 |
|---|
| 2025.10.10 | ₩9,029 | ₩9,042 | ₩8,769 | ₩8,795 | -2.59% | 4317.3만 |
|---|
