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 | ₩13,334 | ₩13,615 | ₩13,200 | ₩13,588 | +1.91% | 4549만 |
| 2026.10.08 | ₩12,906 | ₩13,294 | ₩12,785 | ₩13,146 | +1.87% | 4401.8만 |
| 2026.10.07 | ₩13,521 | ₩13,588 | ₩12,973 | ₩13,026 | -3.66% | 4168.7만 |
| 2026.10.06 | ₩13,521 | ₩13,641 | ₩13,334 | ₩13,574 | +0.40% | 5229.3만 |
| 2026.10.05 | ₩13,146 | ₩13,628 | ₩13,120 | ₩13,267 | +0.92% | 1.1억 |
| 2026.10.02 | ₩11,341 | ₩11,488 | ₩10,953 | ₩11,488 | +1.30% | 4495.2만 |
| 2026.10.01 | ₩11,381 | ₩11,475 | ₩11,060 | ₩11,301 | -0.71% | 5092만 |
| 2026.09.30 | ₩11,100 | ₩11,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,408 |
| +2.77% |
| 5410.2만 |
| 2026.09.29 | ₩10,672 | ₩10,819 | ₩10,592 | ₩10,819 | +1.38% | 1662.1만 |
|---|
| 2026.09.28 | ₩10,699 | ₩10,806 | ₩10,632 | ₩10,686 | -0.13% | 2153.5만 |
|---|
| 2026.09.25 | ₩10,753 | ₩10,900 | ₩10,712 | ₩10,846 | +0.87% | 1592.9만 |
|---|
| 2026.09.24 | ₩10,900 | ₩10,980 | ₩10,753 | ₩10,806 | -0.86% | 1532.8만 |
|---|
| 2026.09.23 | ₩11,287 | ₩11,368 | ₩10,926 | ₩10,940 | -3.08% | 1755.7만 |
|---|
| 2026.09.22 | ₩11,114 | ₩11,354 | ₩11,074 | ₩11,274 | +1.44% | 2032.5만 |
|---|
| 2026.09.21 | ₩11,180 | ₩11,314 | ₩11,140 | ₩11,301 | +1.08% | 1683.4만 |
|---|
| 2026.09.18 | ₩10,980 | ₩11,033 | ₩10,833 | ₩10,967 | -0.12% | 1948.1만 |
|---|
| 2026.09.17 | ₩11,114 | ₩11,180 | ₩10,833 | ₩11,087 | -0.24% | 2245만 |
|---|
| 2026.09.16 | ₩11,007 | ₩11,087 | ₩10,846 | ₩11,087 | +0.73% | 2856만 |
|---|
| 2026.09.15 | ₩10,953 | ₩11,100 | ₩10,926 | ₩11,047 | +0.85% | 1829.5만 |
|---|
| 2026.09.14 | ₩10,766 | ₩11,060 | ₩10,753 | ₩11,007 | +2.24% | 2546.5만 |
|---|
| 2026.09.11 | ₩11,154 | ₩11,194 | ₩11,020 | ₩11,140 | -0.12% | 2516만 |
|---|
| 2026.09.10 | ₩10,739 | ₩11,221 | ₩10,712 | ₩11,100 | +3.36% | 3522.1만 |
|---|
| 2026.09.09 | ₩10,953 | ₩11,007 | ₩10,766 | ₩10,806 | -1.34% | 3570.2만 |
|---|
| 2026.09.08 | ₩11,154 | ₩11,301 | ₩11,060 | ₩11,114 | -0.36% | 2485.8만 |
|---|
| 2026.09.04 | ₩10,766 | ₩11,074 | ₩10,766 | ₩10,900 | +1.24% | 1571.3만 |
|---|
| 2026.09.03 | ₩11,033 | ₩11,114 | ₩10,833 | ₩10,993 | -0.36% | 1940.4만 |
|---|
| 2026.09.02 | ₩10,472 | ₩10,873 | ₩10,418 | ₩10,806 | +3.19% | 2459.1만 |
|---|
| 2026.09.01 | ₩10,164 | ₩10,472 | ₩10,164 | ₩10,271 | +1.05% | 1611.3만 |
|---|
| 2026.08.31 | ₩10,244 | ₩10,284 | ₩10,097 | ₩10,177 | -0.65% | 1460.9만 |
|---|
| 2026.08.28 | ₩10,097 | ₩10,097 | ₩9,883 | ₩10,030 | -0.66% | 1486.1만 |
|---|
| 2026.08.27 | ₩10,164 | ₩10,204 | ₩10,004 | ₩10,070 | -0.92% | 2247.9만 |
|---|
| 2026.08.26 | ₩10,325 | ₩10,391 | ₩10,164 | ₩10,177 | -1.42% | 2613.9만 |
|---|
| 2026.08.25 | ₩10,084 | ₩10,271 | ₩9,950 | ₩10,244 | +1.59% | 1281.8만 |
|---|
| 2026.08.24 | ₩9,856 | ₩10,151 | ₩9,856 | ₩10,057 | +2.04% | 1696.7만 |
|---|
| 2026.08.21 | ₩9,723 | ₩10,057 | ₩9,723 | ₩10,004 | +2.89% | 2379.4만 |
|---|
| 2026.08.20 | ₩9,790 | ₩9,843 | ₩9,576 | ₩9,589 | -2.05% | 3138.3만 |
|---|
| 2026.08.19 | ₩10,044 | ₩10,070 | ₩9,843 | ₩9,856 | -1.86% | 1792.8만 |
|---|
| 2026.08.18 | ₩9,816 | ₩9,950 | ₩9,723 | ₩9,723 | -0.95% | 1968.2만 |
|---|
| 2026.08.17 | ₩9,923 | ₩9,963 | ₩9,790 | ₩9,843 | -0.81% | 1430.7만 |
|---|
| 2026.08.14 | ₩9,790 | ₩9,990 | ₩9,683 | ₩9,897 | +1.09% | 3106.5만 |
|---|
| 2026.08.13 | ₩9,883 | ₩10,017 | ₩9,803 | ₩9,816 | -0.68% | 2408.1만 |
|---|
| 2026.08.12 | ₩9,990 | ₩10,057 | ₩9,870 | ₩9,897 | -0.94% | 3241.6만 |
|---|
| 2026.08.11 | ₩10,539 | ₩10,565 | ₩10,004 | ₩10,030 | -4.82% | 3277.8만 |
|---|
| 2026.08.10 | ₩10,632 | ₩10,672 | ₩10,512 | ₩10,539 | -0.88% | 1485.5만 |
|---|
| 2026.08.07 | ₩10,967 | ₩10,967 | ₩10,605 | ₩10,619 | -3.17% | 2712.6만 |
|---|
| 2026.08.06 | ₩11,114 | ₩11,194 | ₩10,926 | ₩10,940 | -1.56% | 1781.7만 |
|---|
| 2026.08.05 | ₩11,234 | ₩11,354 | ₩10,967 | ₩10,980 | -2.26% | 2657.1만 |
|---|
| 2026.08.04 | ₩11,354 | ₩11,394 | ₩10,940 | ₩10,953 | -3.53% | 1682.9만 |
|---|
| 2026.08.03 | ₩11,314 | ₩11,394 | ₩11,261 | ₩11,354 | +0.35% | 1317.8만 |
|---|
| 2026.07.31 | ₩11,368 | ₩11,461 | ₩11,274 | ₩11,314 | -0.47% | 1087.9만 |
|---|
| 2026.07.30 | ₩10,967 | ₩11,314 | ₩10,967 | ₩11,287 | +2.93% | 1274.4만 |
|---|
| 2026.07.29 | ₩11,047 | ₩11,087 | ₩10,900 | ₩10,900 | -1.33% | 2109.7만 |
|---|
| 2026.07.28 | ₩11,287 | ₩11,341 | ₩11,114 | ₩11,114 | -1.54% | 1052.8만 |
|---|
| 2026.07.27 | ₩11,167 | ₩11,261 | ₩11,087 | ₩11,194 | +0.24% | 1992.1만 |
|---|
| 2026.07.24 | ₩11,114 | ₩11,194 | ₩11,060 | ₩11,074 | -0.36% | 3008.4만 |
|---|
| 2026.07.23 | ₩11,247 | ₩11,287 | ₩11,100 | ₩11,167 | -0.71% | 2207.3만 |
|---|
| 2026.07.22 | ₩11,287 | ₩11,368 | ₩11,140 | ₩11,341 | +0.47% | 1879.9만 |
|---|
| 2026.07.21 | ₩11,154 | ₩11,234 | ₩11,100 | ₩11,234 | +0.72% | 1283.2만 |
|---|
| 2026.07.20 | ₩11,074 | ₩11,180 | ₩11,074 | ₩11,127 | +0.48% | 1510.2만 |
|---|
| 2026.07.17 | ₩10,967 | ₩11,074 | ₩10,913 | ₩10,967 | 0.00% | 2323.1만 |
|---|
| 2026.07.16 | ₩11,221 | ₩11,234 | ₩11,074 | ₩11,100 | -1.07% | 2637만 |
|---|
| 2026.07.15 | ₩11,394 | ₩11,461 | ₩11,301 | ₩11,301 | -0.82% | 1306.9만 |
|---|
| 2026.07.14 | ₩11,515 | ₩11,595 | ₩11,368 | ₩11,435 | -0.70% | 1481.1만 |
|---|
| 2026.07.13 | ₩11,555 | ₩11,595 | ₩11,301 | ₩11,328 | -1.97% | 1934.4만 |
|---|
| 2026.07.10 | ₩11,301 | ₩11,595 | ₩11,287 | ₩11,528 | +2.01% | 2252.6만 |
|---|
| 2026.07.09 | ₩10,886 | ₩11,154 | ₩10,873 | ₩11,074 | +1.72% | 2295.4만 |
|---|
| 2026.07.08 | ₩10,926 | ₩10,980 | ₩10,779 | ₩10,913 | -0.12% | 2514.1만 |
|---|
| 2026.07.07 | ₩11,100 | ₩11,221 | ₩10,953 | ₩11,007 | -0.84% | 2182만 |
|---|
| 2026.07.06 | ₩10,926 | ₩11,114 | ₩10,846 | ₩11,087 | +1.47% | 1834만 |
|---|
| 2026.07.02 | ₩11,060 | ₩11,114 | ₩10,806 | ₩10,860 | -1.81% | 1487만 |
|---|
| 2026.07.01 | ₩10,793 | ₩11,007 | ₩10,753 | ₩10,873 | +0.74% | 1838.9만 |
|---|
| 2026.06.30 | ₩10,726 | ₩10,980 | ₩10,712 | ₩10,926 | +1.87% | 2773.6만 |
|---|
| 2026.06.29 | ₩10,900 | ₩11,007 | ₩10,846 | ₩10,993 | +0.86% | 1681.4만 |
|---|
| 2026.06.26 | ₩10,699 | ₩11,007 | ₩10,699 | ₩11,007 | +2.87% | 2849.8만 |
|---|
| 2026.06.25 | ₩10,632 | ₩10,846 | ₩10,592 | ₩10,739 | +1.01% | 2473.2만 |
|---|
| 2026.06.24 | ₩10,605 | ₩10,646 | ₩10,445 | ₩10,539 | -0.63% | 1744.9만 |
|---|
| 2026.06.23 | ₩10,472 | ₩10,686 | ₩10,472 | ₩10,619 | +1.40% | 2343.1만 |
|---|
| 2026.06.22 | ₩10,498 | ₩10,672 | ₩10,458 | ₩10,605 | +1.02% | 2654.8만 |
|---|
| 2026.06.18 | ₩10,632 | ₩10,712 | ₩10,418 | ₩10,418 | -2.01% | 2020.8만 |
|---|
| 2026.06.17 | ₩10,793 | ₩10,967 | ₩10,605 | ₩10,659 | -1.24% | 3271만 |
|---|
| 2026.06.16 | ₩10,605 | ₩10,659 | ₩10,525 | ₩10,632 | +0.25% | 2041.3만 |
|---|
| 2026.06.15 | ₩10,953 | ₩10,993 | ₩10,579 | ₩10,632 | -2.93% | 2213.9만 |
|---|
| 2026.06.12 | ₩10,712 | ₩10,806 | ₩10,619 | ₩10,686 | -0.25% | 3059.4만 |
|---|
| 2026.06.11 | ₩10,204 | ₩10,605 | ₩10,151 | ₩10,579 | +3.67% | 3397.7만 |
|---|
| 2026.06.10 | ₩9,950 | ₩10,204 | ₩9,950 | ₩10,191 | +2.42% | 2648.5만 |
|---|
| 2026.06.09 | ₩10,044 | ₩10,124 | ₩9,950 | ₩10,070 | +0.27% | 2535.9만 |
|---|
| 2026.06.08 | ₩10,057 | ₩10,111 | ₩9,883 | ₩9,937 | -1.20% | 2724.3만 |
|---|
| 2026.06.05 | ₩10,097 | ₩10,191 | ₩10,070 | ₩10,084 | -0.13% | 2529만 |
|---|
| 2026.06.04 | ₩10,351 | ₩10,378 | ₩10,218 | ₩10,218 | -1.29% | 1184.4만 |
|---|
| 2026.06.03 | ₩10,298 | ₩10,351 | ₩10,111 | ₩10,151 | -1.43% | 2131.3만 |
|---|
| 2026.06.02 | ₩10,458 | ₩10,619 | ₩10,445 | ₩10,512 | +0.51% | 1640.8만 |
|---|
| 2026.06.01 | ₩10,445 | ₩10,512 | ₩10,378 | ₩10,418 | -0.26% | 1416.6만 |
|---|
| 2026.05.29 | ₩10,485 | ₩10,605 | ₩10,458 | ₩10,539 | +0.51% | 2211.9만 |
|---|
| 2026.05.28 | ₩10,525 | ₩10,672 | ₩10,472 | ₩10,539 | +0.13% | 1731.4만 |
|---|
| 2026.05.27 | ₩10,659 | ₩10,779 | ₩10,605 | ₩10,646 | -0.13% | 1354만 |
|---|
| 2026.05.26 | ₩10,699 | ₩10,726 | ₩10,485 | ₩10,619 | -0.75% | 1551.8만 |
|---|
| 2026.05.22 | ₩10,605 | ₩10,632 | ₩10,432 | ₩10,458 | -1.39% | 1527만 |
|---|
| 2026.05.21 | ₩10,472 | ₩10,819 | ₩10,445 | ₩10,699 | +2.17% | 2396.9만 |
|---|
| 2026.05.20 | ₩10,391 | ₩10,659 | ₩10,391 | ₩10,619 | +2.19% | 2947.1만 |
|---|
| 2026.05.19 | ₩10,284 | ₩10,432 | ₩10,218 | ₩10,271 | -0.13% | 2676.2만 |
|---|
| 2026.05.18 | ₩10,539 | ₩10,592 | ₩10,458 | ₩10,552 | +0.13% | 2210.3만 |
|---|
| 2026.05.15 | ₩10,565 | ₩10,565 | ₩10,405 | ₩10,485 | -0.76% | 2364.7만 |
|---|
| 2026.05.14 | ₩10,712 | ₩10,886 | ₩10,686 | ₩10,833 | +1.12% | 2168.5만 |
|---|
| 2026.05.13 | ₩10,793 | ₩11,007 | ₩10,472 | ₩10,498 | -2.73% | 4893.2만 |
|---|
| 2026.05.12 | ₩10,860 | ₩10,940 | ₩10,779 | ₩10,833 | -0.25% | 1704.6만 |
|---|
| 2026.05.11 | ₩11,194 | ₩11,234 | ₩10,886 | ₩10,940 | -2.27% | 3614.3만 |
|---|
| 2026.05.08 | ₩11,194 | ₩11,301 | ₩11,154 | ₩11,194 | 0.00% | 3641.6만 |
|---|
| 2026.05.07 | ₩11,261 | ₩11,287 | ₩10,940 | ₩10,940 | -2.85% | 4019.8만 |
|---|
| 2026.05.06 | ₩11,689 | ₩11,715 | ₩11,221 | ₩11,301 | -3.32% | 5079.7만 |
|---|
| 2026.05.05 | ₩11,515 | ₩11,542 | ₩11,381 | ₩11,461 | -0.46% | 2708.1만 |
|---|
| 2026.05.04 | ₩11,542 | ₩11,622 | ₩11,301 | ₩11,328 | -1.85% | 2020.3만 |
|---|
| 2026.05.01 | ₩11,582 | ₩11,662 | ₩11,515 | ₩11,528 | -0.46% | 1025.2만 |
|---|
| 2026.04.30 | ₩11,608 | ₩11,689 | ₩11,542 | ₩11,635 | +0.23% | 1358.5만 |
|---|
| 2026.04.29 | ₩11,622 | ₩11,729 | ₩11,394 | ₩11,408 | -1.84% | 1913.9만 |
|---|
| 2026.04.28 | ₩11,622 | ₩11,956 | ₩11,608 | ₩11,836 | +1.84% | 2124.3만 |
|---|
| 2026.04.27 | ₩11,929 | ₩11,929 | ₩11,769 | ₩11,769 | -1.35% | 872.9만 |
|---|
| 2026.04.24 | ₩11,715 | ₩11,876 | ₩11,649 | ₩11,836 | +1.03% | 1354.7만 |
|---|
| 2026.04.23 | ₩12,077 | ₩12,117 | ₩11,742 | ₩11,782 | -2.44% | 2250.3만 |
|---|
| 2026.04.22 | ₩12,357 | ₩12,357 | ₩12,050 | ₩12,063 | -2.38% | 1712.1만 |
|---|
| 2026.04.21 | ₩12,438 | ₩12,518 | ₩12,143 | ₩12,157 | -2.26% | 1308.9만 |
|---|
| 2026.04.20 | ₩12,585 | ₩12,611 | ₩12,384 | ₩12,411 | -1.38% | 1190.9만 |
|---|
| 2026.04.17 | ₩12,785 | ₩12,799 | ₩12,518 | ₩12,545 | -1.88% | 2798.3만 |
|---|
| 2026.04.16 | ₩12,611 | ₩12,625 | ₩12,384 | ₩12,478 | -1.06% | 1440.2만 |
|---|
| 2026.04.15 | ₩12,571 | ₩12,665 | ₩12,478 | ₩12,558 | -0.11% | 2289.5만 |
|---|
| 2026.04.14 | ₩12,398 | ₩12,558 | ₩12,384 | ₩12,451 | +0.43% | 2251.7만 |
|---|
| 2026.04.13 | ₩12,117 | ₩12,291 | ₩11,983 | ₩12,264 | +1.21% | 2243.7만 |
|---|
| 2026.04.10 | ₩12,237 | ₩12,331 | ₩12,143 | ₩12,250 | +0.11% | 1823.9만 |
|---|
| 2026.04.09 | ₩11,836 | ₩12,090 | ₩11,836 | ₩12,050 | +1.81% | 1519.5만 |
|---|
| 2026.04.08 | ₩12,010 | ₩12,023 | ₩11,689 | ₩11,796 | -1.78% | 2431.7만 |
|---|
| 2026.04.07 | ₩11,167 | ₩11,247 | ₩10,993 | ₩11,221 | +0.48% | 1980.1만 |
|---|
| 2026.04.06 | ₩11,207 | ₩11,341 | ₩11,207 | ₩11,274 | +0.60% | 1271.3만 |
|---|
| 2026.04.02 | ₩11,047 | ₩11,381 | ₩11,007 | ₩11,154 | +0.97% | 2344.9만 |
|---|
| 2026.04.01 | ₩11,354 | ₩11,475 | ₩11,247 | ₩11,354 | 0.00% | 2175만 |
|---|
| 2026.03.31 | ₩10,806 | ₩11,234 | ₩10,753 | ₩11,207 | +3.71% | 3343.3만 |
|---|
| 2026.03.30 | ₩10,632 | ₩10,686 | ₩10,445 | ₩10,525 | -1.01% | 2258.4만 |
|---|
| 2026.03.27 | ₩10,579 | ₩10,672 | ₩10,458 | ₩10,525 | -0.51% | 3127.8만 |
|---|
| 2026.03.26 | ₩10,873 | ₩10,926 | ₩10,632 | ₩10,646 | -2.09% | 1870.6만 |
|---|
| 2026.03.25 | ₩11,007 | ₩11,154 | ₩10,940 | ₩10,980 | -0.24% | 3121.1만 |
|---|
| 2026.03.24 | ₩10,659 | ₩10,900 | ₩10,632 | ₩10,766 | +1.00% | 3848.8만 |
|---|
| 2026.03.23 | ₩10,779 | ₩11,020 | ₩10,632 | ₩10,886 | +0.99% | 3026.8만 |
|---|
| 2026.03.20 | ₩10,699 | ₩10,726 | ₩10,418 | ₩10,485 | -2.00% | 3205.9만 |
|---|
| 2026.03.19 | ₩10,445 | ₩10,913 | ₩10,445 | ₩10,860 | +3.97% | 5816.2만 |
|---|
| 2026.03.18 | ₩10,873 | ₩11,047 | ₩10,766 | ₩10,779 | -0.86% | 3865.9만 |
|---|
| 2026.03.17 | ₩11,140 | ₩11,140 | ₩10,819 | ₩10,886 | -2.28% | 2623.5만 |
|---|
| 2026.03.16 | ₩10,940 | ₩11,033 | ₩10,860 | ₩10,967 | +0.24% | 2107.1만 |
|---|
| 2026.03.13 | ₩11,007 | ₩11,060 | ₩10,632 | ₩10,672 | -3.04% | 2042.2만 |
|---|
| 2026.03.12 | ₩10,953 | ₩11,047 | ₩10,806 | ₩10,833 | -1.10% | 2788.1만 |
|---|
| 2026.03.11 | ₩11,314 | ₩11,515 | ₩11,207 | ₩11,301 | -0.12% | 2445.9만 |
|---|
| 2026.03.10 | ₩11,167 | ₩11,515 | ₩11,047 | ₩11,341 | +1.56% | 3610.3만 |
|---|
| 2026.03.09 | ₩10,873 | ₩11,167 | ₩10,793 | ₩11,087 | +1.97% | 4022.4만 |
|---|
| 2026.03.06 | ₩10,793 | ₩10,980 | ₩10,766 | ₩10,886 | +0.87% | 2641.8만 |
|---|
| 2026.03.05 | ₩11,234 | ₩11,274 | ₩10,953 | ₩11,047 | -1.67% | 2647.7만 |
|---|
| 2026.03.04 | ₩11,448 | ₩11,595 | ₩11,408 | ₩11,515 | +0.58% | 3451.7만 |
|---|
| 2026.03.03 | ₩11,167 | ₩11,394 | ₩10,860 | ₩11,234 | +0.60% | 4062.5만 |
|---|
| 2026.03.02 | ₩11,822 | ₩11,970 | ₩11,769 | ₩11,849 | +0.23% | 3885.6만 |
|---|
| 2026.02.27 | ₩12,197 | ₩12,291 | ₩12,036 | ₩12,103 | -0.77% | 1430만 |
|---|
| 2026.02.26 | ₩12,384 | ₩12,424 | ₩12,197 | ₩12,384 | 0.00% | 2023.8만 |
|---|
| 2026.02.25 | ₩12,478 | ₩12,518 | ₩12,237 | ₩12,384 | -0.75% | 2858.1만 |
|---|
| 2026.02.24 | ₩12,264 | ₩12,505 | ₩12,184 | ₩12,478 | +1.74% | 2978.7만 |
|---|
| 2026.02.23 | ₩12,585 | ₩12,665 | ₩12,210 | ₩12,264 | -2.55% | 2603만 |
|---|
| 2026.02.20 | ₩12,451 | ₩12,732 | ₩12,384 | ₩12,718 | +2.15% | 2199.6만 |
|---|
| 2026.02.19 | ₩12,291 | ₩12,585 | ₩12,277 | ₩12,398 | +0.87% | 2765.3만 |
|---|
| 2026.02.18 | ₩12,331 | ₩12,451 | ₩12,130 | ₩12,264 | -0.54% | 2536만 |
|---|
| 2026.02.17 | ₩12,331 | ₩12,331 | ₩12,077 | ₩12,264 | -0.54% | 2349.4만 |
|---|
| 2026.02.13 | ₩12,103 | ₩12,250 | ₩11,863 | ₩12,250 | +1.22% | 2431만 |
|---|
| 2026.02.12 | ₩12,678 | ₩12,705 | ₩12,291 | ₩12,411 | -2.11% | 3024.7만 |
|---|
| 2026.02.11 | ₩12,732 | ₩12,839 | ₩12,598 | ₩12,799 | +0.53% | 3806.4만 |
|---|
| 2026.02.10 | ₩12,531 | ₩12,625 | ₩12,384 | ₩12,438 | -0.75% | 2594.7만 |
|---|
| 2026.02.09 | ₩12,103 | ₩12,491 | ₩12,103 | ₩12,464 | +2.98% | 2641.3만 |
|---|
| 2026.02.06 | ₩11,729 | ₩12,063 | ₩11,702 | ₩12,023 | +2.51% | 2931.3만 |
|---|
| 2026.02.05 | ₩11,488 | ₩11,729 | ₩11,461 | ₩11,608 | +1.05% | 3580.2만 |
|---|
| 2026.02.04 | ₩11,568 | ₩11,595 | ₩11,194 | ₩11,354 | -1.85% | 3970.1만 |
|---|
| 2026.02.03 | ₩11,956 | ₩12,023 | ₩11,702 | ₩11,756 | -1.68% | 3077.7만 |
|---|
| 2026.02.02 | ₩11,582 | ₩11,702 | ₩11,515 | ₩11,635 | +0.46% | 1693.7만 |
|---|
| 2026.01.30 | ₩11,836 | ₩11,903 | ₩11,408 | ₩11,488 | -2.94% | 4198.1만 |
|---|
| 2026.01.29 | ₩12,063 | ₩12,184 | ₩11,675 | ₩11,943 | -1.00% | 3556.3만 |
|---|
| 2026.01.28 | ₩11,863 | ₩11,970 | ₩11,782 | ₩11,876 | +0.11% | 6723.6만 |
|---|
| 2026.01.27 | ₩11,608 | ₩11,849 | ₩11,568 | ₩11,742 | +1.15% | 3570.7만 |
|---|
| 2026.01.26 | ₩11,060 | ₩11,247 | ₩11,047 | ₩11,221 | +1.45% | 1777.1만 |
|---|
| 2026.01.23 | ₩10,913 | ₩11,114 | ₩10,860 | ₩11,087 | +1.59% | 3260.7만 |
|---|
| 2026.01.22 | ₩10,672 | ₩11,007 | ₩10,619 | ₩10,980 | +2.88% | 4071.4만 |
|---|
| 2026.01.21 | ₩10,204 | ₩10,525 | ₩10,204 | ₩10,512 | +3.01% | 2593만 |
|---|
| 2026.01.20 | ₩9,736 | ₩10,030 | ₩9,736 | ₩9,963 | +2.34% | 2442.3만 |
|---|
| 2026.01.16 | ₩9,830 | ₩9,910 | ₩9,803 | ₩9,870 | +0.41% | 1023.2만 |
|---|
| 2026.01.15 | ₩9,870 | ₩10,057 | ₩9,856 | ₩9,950 | +0.81% | 2168만 |
|---|
| 2026.01.14 | ₩9,816 | ₩9,856 | ₩9,763 | ₩9,843 | +0.27% | 1972.5만 |
|---|
| 2026.01.13 | ₩9,883 | ₩9,883 | ₩9,750 | ₩9,763 | -1.22% | 1762.3만 |
|---|
| 2026.01.12 | ₩9,883 | ₩9,963 | ₩9,830 | ₩9,883 | 0.00% | 1372만 |
|---|
| 2026.01.09 | ₩9,963 | ₩10,030 | ₩9,923 | ₩9,990 | +0.27% | 1749.2만 |
|---|
| 2026.01.08 | ₩9,843 | ₩9,977 | ₩9,816 | ₩9,910 | +0.68% | 2356.4만 |
|---|
| 2026.01.07 | ₩9,816 | ₩9,830 | ₩9,723 | ₩9,763 | -0.54% | 1668.4만 |
|---|
| 2026.01.06 | ₩10,017 | ₩10,044 | ₩9,937 | ₩9,963 | -0.53% | 2428만 |
|---|
| 2026.01.05 | ₩9,669 | ₩9,963 | ₩9,643 | ₩9,856 | +1.94% | 2490.1만 |
|---|
| 2026.01.02 | ₩9,736 | ₩9,776 | ₩9,669 | ₩9,669 | -0.69% | 848.6만 |
|---|
| 2025.12.31 | ₩9,656 | ₩9,669 | ₩9,562 | ₩9,576 | -0.83% | 432만 |
|---|
| 2025.12.30 | ₩9,629 | ₩9,683 | ₩9,576 | ₩9,629 | 0.00% | 1272.8만 |
|---|
| 2025.12.29 | ₩9,375 | ₩9,429 | ₩9,322 | ₩9,388 | +0.14% | 910.5만 |
|---|
| 2025.12.26 | ₩9,414 | ₩9,517 | ₩9,362 | ₩9,492 | +0.83% | 707.7만 |
|---|
| 2025.12.24 | ₩9,453 | ₩9,492 | ₩9,440 | ₩9,453 | 0.00% | 423.2만 |
|---|
| 2025.12.23 | ₩9,297 | ₩9,479 | ₩9,271 | ₩9,440 | +1.54% | 1135.8만 |
|---|
| 2025.12.22 | ₩9,245 | ₩9,258 | ₩9,167 | ₩9,232 | -0.14% | 1681.5만 |
|---|
| 2025.12.19 | ₩9,388 | ₩9,440 | ₩9,219 | ₩9,245 | -1.52% | 1841만 |
|---|
| 2025.12.18 | ₩9,154 | ₩9,271 | ₩9,115 | ₩9,232 | +0.85% | 1576.2만 |
|---|
| 2025.12.17 | ₩9,154 | ₩9,271 | ₩9,115 | ₩9,141 | -0.14% | 3039만 |
|---|
| 2025.12.16 | ₩9,492 | ₩9,530 | ₩9,323 | ₩9,336 | -1.64% | 2170.8만 |
|---|
| 2025.12.15 | ₩9,634 | ₩9,751 | ₩9,582 | ₩9,673 | +0.40% | 1811.7만 |
|---|
| 2025.12.12 | ₩9,595 | ₩9,608 | ₩9,401 | ₩9,504 | -0.95% | 1617.6만 |
|---|
| 2025.12.11 | ₩9,401 | ₩9,530 | ₩9,388 | ₩9,440 | +0.41% | 1801.9만 |
|---|
| 2025.12.10 | ₩9,738 | ₩9,868 | ₩9,699 | ₩9,751 | +0.13% | 1607.3만 |
|---|
| 2025.12.09 | ₩9,647 | ₩9,868 | ₩9,608 | ₩9,868 | +2.29% | 2111.2만 |
|---|
| 2025.12.08 | ₩9,985 | ₩10,024 | ₩9,790 | ₩9,829 | -1.56% | 2287.6만 |
|---|
| 2025.12.05 | ₩10,452 | ₩10,530 | ₩9,751 | ₩9,803 | -6.21% | 5982.2만 |
|---|
| 2025.12.04 | ₩10,452 | ₩10,556 | ₩10,439 | ₩10,478 | +0.25% | 2994.5만 |
|---|
| 2025.12.03 | ₩10,271 | ₩10,322 | ₩10,206 | ₩10,284 | +0.13% | 2247.1만 |
|---|
| 2025.12.02 | ₩10,141 | ₩10,258 | ₩10,037 | ₩10,245 | +1.02% | 3740.2만 |
|---|
| 2025.12.01 | ₩10,115 | ₩10,128 | ₩9,959 | ₩9,985 | -1.28% | 2514만 |
|---|
| 2025.11.28 | ₩10,167 | ₩10,206 | ₩10,089 | ₩10,128 | -0.38% | 1747.9만 |
|---|
| 2025.11.26 | ₩9,777 | ₩9,959 | ₩9,764 | ₩9,946 | +1.73% | 2646만 |
|---|
| 2025.11.25 | ₩9,608 | ₩9,673 | ₩9,569 | ₩9,634 | +0.27% | 1935.2만 |
|---|
| 2025.11.24 | ₩9,660 | ₩9,699 | ₩9,569 | ₩9,582 | -0.81% | 1400.7만 |
|---|
| 2025.11.21 | ₩9,530 | ₩9,634 | ₩9,504 | ₩9,582 | +0.54% | 2034.5만 |
|---|
| 2025.11.20 | ₩9,738 | ₩9,803 | ₩9,543 | ₩9,543 | -2.00% | 2012.5만 |
|---|
| 2025.11.19 | ₩9,686 | ₩9,816 | ₩9,660 | ₩9,686 | 0.00% | 1966.9만 |
|---|
| 2025.11.18 | ₩9,764 | ₩9,855 | ₩9,699 | ₩9,764 | 0.00% | 1765.8만 |
|---|
| 2025.11.17 | ₩9,933 | ₩9,959 | ₩9,790 | ₩9,816 | -1.18% | 1399.1만 |
|---|
| 2025.11.14 | ₩9,933 | ₩10,011 | ₩9,855 | ₩9,920 | -0.13% | 1251.8만 |
|---|
| 2025.11.13 | ₩10,050 | ₩10,089 | ₩9,829 | ₩9,855 | -1.94% | 2296.7만 |
|---|
| 2025.11.12 | ₩10,128 | ₩10,128 | ₩9,855 | ₩9,920 | -2.05% | 3093만 |
|---|
| 2025.11.11 | ₩10,102 | ₩10,206 | ₩10,076 | ₩10,167 | +0.64% | 2329.4만 |
|---|
| 2025.11.10 | ₩9,881 | ₩9,946 | ₩9,855 | ₩9,907 | +0.26% | 1426.2만 |
|---|
| 2025.11.07 | ₩9,660 | ₩9,842 | ₩9,647 | ₩9,829 | +1.75% | 2148.6만 |
|---|
| 2025.11.06 | ₩9,829 | ₩9,946 | ₩9,699 | ₩9,725 | -1.06% | 2513.5만 |
|---|
| 2025.11.05 | ₩9,569 | ₩9,751 | ₩9,492 | ₩9,712 | +1.49% | 2709.1만 |
|---|
| 2025.11.04 | ₩9,647 | ₩9,699 | ₩9,582 | ₩9,582 | -0.67% | 2051.3만 |
|---|
| 2025.11.03 | ₩9,660 | ₩9,764 | ₩9,647 | ₩9,699 | +0.40% | 1560만 |
|---|
| 2025.10.31 | ₩9,556 | ₩9,608 | ₩9,517 | ₩9,556 | 0.00% | 1842.6만 |
|---|
| 2025.10.30 | ₩9,479 | ₩9,595 | ₩9,466 | ₩9,517 | +0.41% | 2367.6만 |
|---|
| 2025.10.29 | ₩9,414 | ₩9,595 | ₩9,414 | ₩9,543 | +1.38% | 2764.8만 |
|---|
| 2025.10.28 | ₩9,258 | ₩9,336 | ₩9,232 | ₩9,310 | +0.56% | 1645.9만 |
|---|
| 2025.10.27 | ₩9,310 | ₩9,362 | ₩9,245 | ₩9,271 | -0.42% | 2181만 |
|---|
| 2025.10.24 | ₩9,271 | ₩9,323 | ₩9,167 | ₩9,180 | -0.98% | 1786.4만 |
|---|
| 2025.10.23 | ₩9,258 | ₩9,271 | ₩9,141 | ₩9,219 | -0.42% | 1796.6만 |
|---|
| 2025.10.22 | ₩9,128 | ₩9,206 | ₩9,089 | ₩9,180 | +0.57% | 2629.4만 |
|---|
| 2025.10.21 | ₩9,154 | ₩9,245 | ₩9,115 | ₩9,128 | -0.28% | 2044.4만 |
|---|
| 2025.10.20 | ₩9,141 | ₩9,297 | ₩9,115 | ₩9,245 | +1.14% | 2749.3만 |
|---|
| 2025.10.17 | ₩8,868 | ₩9,037 | ₩8,868 | ₩8,998 | +1.46% | 2291.5만 |
|---|
| 2025.10.16 | ₩8,920 | ₩9,076 | ₩8,868 | ₩8,907 | -0.15% | 2853.8만 |
|---|
| 2025.10.15 | ₩8,894 | ₩9,024 | ₩8,894 | ₩8,920 | +0.29% | 2601.4만 |
|---|
| 2025.10.14 | ₩8,842 | ₩8,985 | ₩8,816 | ₩8,907 | +0.73% | 2762.4만 |
|---|
| 2025.10.13 | ₩8,933 | ₩8,972 | ₩8,868 | ₩8,920 | -0.15% | 2105.6만 |
|---|
| 2025.10.10 | ₩9,011 | ₩9,024 | ₩8,751 | ₩8,777 | -2.59% | 4317.3만 |
|---|
