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 | ₩13,369 | ₩13,650 | ₩13,235 | ₩13,624 | +1.91% | 4549만 |
| 2026.10.08 | ₩12,940 | ₩13,329 | ₩12,819 | ₩13,181 | +1.87% | 4401.8만 |
| 2026.10.07 | ₩13,556 | ₩13,624 | ₩13,007 | ₩13,060 | -3.66% | 4168.7만 |
| 2026.10.06 | ₩13,556 | ₩13,677 | ₩13,369 | ₩13,610 | +0.40% | 5229.3만 |
| 2026.10.05 | ₩13,181 | ₩13,664 | ₩13,154 | ₩13,302 | +0.92% | 1.1억 |
| 2026.10.02 | ₩11,371 | ₩11,518 | ₩10,982 | ₩11,518 | +1.30% | 4495.2만 |
| 2026.10.01 | ₩11,411 | ₩11,505 | ₩11,089 | ₩11,331 | -0.71% | 5092만 |
| 2026.09.30 | ₩11,129 | ₩11,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,438 |
| +2.77% |
| 5410.2만 |
| 2026.09.29 | ₩10,700 | ₩10,848 | ₩10,620 | ₩10,848 | +1.38% | 1662.1만 |
|---|
| 2026.09.28 | ₩10,727 | ₩10,834 | ₩10,660 | ₩10,714 | -0.13% | 2153.5만 |
|---|
| 2026.09.25 | ₩10,781 | ₩10,928 | ₩10,741 | ₩10,875 | +0.87% | 1592.9만 |
|---|
| 2026.09.24 | ₩10,928 | ₩11,009 | ₩10,781 | ₩10,834 | -0.86% | 1532.8만 |
|---|
| 2026.09.23 | ₩11,317 | ₩11,398 | ₩10,955 | ₩10,969 | -3.08% | 1755.7만 |
|---|
| 2026.09.22 | ₩11,143 | ₩11,384 | ₩11,103 | ₩11,304 | +1.44% | 2032.5만 |
|---|
| 2026.09.21 | ₩11,210 | ₩11,344 | ₩11,170 | ₩11,331 | +1.08% | 1683.4만 |
|---|
| 2026.09.18 | ₩11,009 | ₩11,062 | ₩10,861 | ₩10,995 | -0.12% | 1948.1만 |
|---|
| 2026.09.17 | ₩11,143 | ₩11,210 | ₩10,861 | ₩11,116 | -0.24% | 2245만 |
|---|
| 2026.09.16 | ₩11,036 | ₩11,116 | ₩10,875 | ₩11,116 | +0.73% | 2856만 |
|---|
| 2026.09.15 | ₩10,982 | ₩11,129 | ₩10,955 | ₩11,076 | +0.85% | 1829.5만 |
|---|
| 2026.09.14 | ₩10,794 | ₩11,089 | ₩10,781 | ₩11,036 | +2.24% | 2546.5만 |
|---|
| 2026.09.11 | ₩11,183 | ₩11,223 | ₩11,049 | ₩11,170 | -0.12% | 2516만 |
|---|
| 2026.09.10 | ₩10,767 | ₩11,250 | ₩10,741 | ₩11,129 | +3.36% | 3522.1만 |
|---|
| 2026.09.09 | ₩10,982 | ₩11,036 | ₩10,794 | ₩10,834 | -1.34% | 3570.2만 |
|---|
| 2026.09.08 | ₩11,183 | ₩11,331 | ₩11,089 | ₩11,143 | -0.36% | 2485.8만 |
|---|
| 2026.09.04 | ₩10,794 | ₩11,103 | ₩10,794 | ₩10,928 | +1.24% | 1571.3만 |
|---|
| 2026.09.03 | ₩11,062 | ₩11,143 | ₩10,861 | ₩11,022 | -0.36% | 1940.4만 |
|---|
| 2026.09.02 | ₩10,499 | ₩10,902 | ₩10,446 | ₩10,834 | +3.19% | 2459.1만 |
|---|
| 2026.09.01 | ₩10,191 | ₩10,499 | ₩10,191 | ₩10,298 | +1.05% | 1611.3만 |
|---|
| 2026.08.31 | ₩10,271 | ₩10,312 | ₩10,124 | ₩10,204 | -0.65% | 1460.9만 |
|---|
| 2026.08.28 | ₩10,124 | ₩10,124 | ₩9,909 | ₩10,057 | -0.66% | 1486.1만 |
|---|
| 2026.08.27 | ₩10,191 | ₩10,231 | ₩10,030 | ₩10,097 | -0.92% | 2247.9만 |
|---|
| 2026.08.26 | ₩10,352 | ₩10,419 | ₩10,191 | ₩10,204 | -1.42% | 2613.9만 |
|---|
| 2026.08.25 | ₩10,110 | ₩10,298 | ₩9,976 | ₩10,271 | +1.59% | 1281.8만 |
|---|
| 2026.08.24 | ₩9,882 | ₩10,177 | ₩9,882 | ₩10,084 | +2.04% | 1696.7만 |
|---|
| 2026.08.21 | ₩9,748 | ₩10,084 | ₩9,748 | ₩10,030 | +2.89% | 2379.4만 |
|---|
| 2026.08.20 | ₩9,815 | ₩9,869 | ₩9,601 | ₩9,614 | -2.05% | 3138.3만 |
|---|
| 2026.08.19 | ₩10,070 | ₩10,097 | ₩9,869 | ₩9,882 | -1.86% | 1792.8만 |
|---|
| 2026.08.18 | ₩9,842 | ₩9,976 | ₩9,748 | ₩9,748 | -0.95% | 1968.2만 |
|---|
| 2026.08.17 | ₩9,949 | ₩9,990 | ₩9,815 | ₩9,869 | -0.81% | 1430.7만 |
|---|
| 2026.08.14 | ₩9,815 | ₩10,017 | ₩9,708 | ₩9,923 | +1.09% | 3106.5만 |
|---|
| 2026.08.13 | ₩9,909 | ₩10,043 | ₩9,829 | ₩9,842 | -0.68% | 2408.1만 |
|---|
| 2026.08.12 | ₩10,017 | ₩10,084 | ₩9,896 | ₩9,923 | -0.94% | 3241.6만 |
|---|
| 2026.08.11 | ₩10,566 | ₩10,593 | ₩10,030 | ₩10,057 | -4.82% | 3277.8만 |
|---|
| 2026.08.10 | ₩10,660 | ₩10,700 | ₩10,539 | ₩10,566 | -0.88% | 1485.5만 |
|---|
| 2026.08.07 | ₩10,995 | ₩10,995 | ₩10,633 | ₩10,647 | -3.17% | 2712.6만 |
|---|
| 2026.08.06 | ₩11,143 | ₩11,223 | ₩10,955 | ₩10,969 | -1.56% | 1781.7만 |
|---|
| 2026.08.05 | ₩11,264 | ₩11,384 | ₩10,995 | ₩11,009 | -2.26% | 2657.1만 |
|---|
| 2026.08.04 | ₩11,384 | ₩11,424 | ₩10,969 | ₩10,982 | -3.53% | 1682.9만 |
|---|
| 2026.08.03 | ₩11,344 | ₩11,424 | ₩11,290 | ₩11,384 | +0.35% | 1317.8만 |
|---|
| 2026.07.31 | ₩11,398 | ₩11,492 | ₩11,304 | ₩11,344 | -0.47% | 1087.9만 |
|---|
| 2026.07.30 | ₩10,995 | ₩11,344 | ₩10,995 | ₩11,317 | +2.93% | 1274.4만 |
|---|
| 2026.07.29 | ₩11,076 | ₩11,116 | ₩10,928 | ₩10,928 | -1.33% | 2109.7만 |
|---|
| 2026.07.28 | ₩11,317 | ₩11,371 | ₩11,143 | ₩11,143 | -1.54% | 1052.8만 |
|---|
| 2026.07.27 | ₩11,197 | ₩11,290 | ₩11,116 | ₩11,223 | +0.24% | 1992.1만 |
|---|
| 2026.07.24 | ₩11,143 | ₩11,223 | ₩11,089 | ₩11,103 | -0.36% | 3008.4만 |
|---|
| 2026.07.23 | ₩11,277 | ₩11,317 | ₩11,129 | ₩11,197 | -0.71% | 2207.3만 |
|---|
| 2026.07.22 | ₩11,317 | ₩11,398 | ₩11,170 | ₩11,371 | +0.47% | 1879.9만 |
|---|
| 2026.07.21 | ₩11,183 | ₩11,264 | ₩11,129 | ₩11,264 | +0.72% | 1283.2만 |
|---|
| 2026.07.20 | ₩11,103 | ₩11,210 | ₩11,103 | ₩11,156 | +0.48% | 1510.2만 |
|---|
| 2026.07.17 | ₩10,995 | ₩11,103 | ₩10,942 | ₩10,995 | 0.00% | 2323.1만 |
|---|
| 2026.07.16 | ₩11,250 | ₩11,264 | ₩11,103 | ₩11,129 | -1.07% | 2637만 |
|---|
| 2026.07.15 | ₩11,424 | ₩11,492 | ₩11,331 | ₩11,331 | -0.82% | 1306.9만 |
|---|
| 2026.07.14 | ₩11,545 | ₩11,626 | ₩11,398 | ₩11,465 | -0.70% | 1481.1만 |
|---|
| 2026.07.13 | ₩11,585 | ₩11,626 | ₩11,331 | ₩11,357 | -1.97% | 1934.4만 |
|---|
| 2026.07.10 | ₩11,331 | ₩11,626 | ₩11,317 | ₩11,559 | +2.01% | 2252.6만 |
|---|
| 2026.07.09 | ₩10,915 | ₩11,183 | ₩10,902 | ₩11,103 | +1.72% | 2295.4만 |
|---|
| 2026.07.08 | ₩10,955 | ₩11,009 | ₩10,808 | ₩10,942 | -0.12% | 2514.1만 |
|---|
| 2026.07.07 | ₩11,129 | ₩11,250 | ₩10,982 | ₩11,036 | -0.84% | 2182만 |
|---|
| 2026.07.06 | ₩10,955 | ₩11,143 | ₩10,875 | ₩11,116 | +1.47% | 1834만 |
|---|
| 2026.07.02 | ₩11,089 | ₩11,143 | ₩10,834 | ₩10,888 | -1.81% | 1487만 |
|---|
| 2026.07.01 | ₩10,821 | ₩11,036 | ₩10,781 | ₩10,902 | +0.74% | 1838.9만 |
|---|
| 2026.06.30 | ₩10,754 | ₩11,009 | ₩10,741 | ₩10,955 | +1.87% | 2773.6만 |
|---|
| 2026.06.29 | ₩10,928 | ₩11,036 | ₩10,875 | ₩11,022 | +0.86% | 1681.4만 |
|---|
| 2026.06.26 | ₩10,727 | ₩11,036 | ₩10,727 | ₩11,036 | +2.87% | 2849.8만 |
|---|
| 2026.06.25 | ₩10,660 | ₩10,875 | ₩10,620 | ₩10,767 | +1.01% | 2473.2만 |
|---|
| 2026.06.24 | ₩10,633 | ₩10,674 | ₩10,472 | ₩10,566 | -0.63% | 1744.9만 |
|---|
| 2026.06.23 | ₩10,499 | ₩10,714 | ₩10,499 | ₩10,647 | +1.40% | 2343.1만 |
|---|
| 2026.06.22 | ₩10,526 | ₩10,700 | ₩10,486 | ₩10,633 | +1.02% | 2654.8만 |
|---|
| 2026.06.18 | ₩10,660 | ₩10,741 | ₩10,446 | ₩10,446 | -2.01% | 2020.8만 |
|---|
| 2026.06.17 | ₩10,821 | ₩10,995 | ₩10,633 | ₩10,687 | -1.24% | 3271만 |
|---|
| 2026.06.16 | ₩10,633 | ₩10,687 | ₩10,553 | ₩10,660 | +0.25% | 2041.3만 |
|---|
| 2026.06.15 | ₩10,982 | ₩11,022 | ₩10,607 | ₩10,660 | -2.93% | 2213.9만 |
|---|
| 2026.06.12 | ₩10,741 | ₩10,834 | ₩10,647 | ₩10,714 | -0.25% | 3059.4만 |
|---|
| 2026.06.11 | ₩10,231 | ₩10,633 | ₩10,177 | ₩10,607 | +3.67% | 3397.7만 |
|---|
| 2026.06.10 | ₩9,976 | ₩10,231 | ₩9,976 | ₩10,218 | +2.42% | 2648.5만 |
|---|
| 2026.06.09 | ₩10,070 | ₩10,151 | ₩9,976 | ₩10,097 | +0.27% | 2535.9만 |
|---|
| 2026.06.08 | ₩10,084 | ₩10,137 | ₩9,909 | ₩9,963 | -1.20% | 2724.3만 |
|---|
| 2026.06.05 | ₩10,124 | ₩10,218 | ₩10,097 | ₩10,110 | -0.13% | 2529만 |
|---|
| 2026.06.04 | ₩10,379 | ₩10,405 | ₩10,244 | ₩10,244 | -1.29% | 1184.4만 |
|---|
| 2026.06.03 | ₩10,325 | ₩10,379 | ₩10,137 | ₩10,177 | -1.43% | 2131.3만 |
|---|
| 2026.06.02 | ₩10,486 | ₩10,647 | ₩10,472 | ₩10,539 | +0.51% | 1640.8만 |
|---|
| 2026.06.01 | ₩10,472 | ₩10,539 | ₩10,405 | ₩10,446 | -0.26% | 1416.6만 |
|---|
| 2026.05.29 | ₩10,513 | ₩10,633 | ₩10,486 | ₩10,566 | +0.51% | 2211.9만 |
|---|
| 2026.05.28 | ₩10,553 | ₩10,700 | ₩10,499 | ₩10,566 | +0.13% | 1731.4만 |
|---|
| 2026.05.27 | ₩10,687 | ₩10,808 | ₩10,633 | ₩10,674 | -0.13% | 1354만 |
|---|
| 2026.05.26 | ₩10,727 | ₩10,754 | ₩10,513 | ₩10,647 | -0.75% | 1551.8만 |
|---|
| 2026.05.22 | ₩10,633 | ₩10,660 | ₩10,459 | ₩10,486 | -1.39% | 1527만 |
|---|
| 2026.05.21 | ₩10,499 | ₩10,848 | ₩10,472 | ₩10,727 | +2.17% | 2396.9만 |
|---|
| 2026.05.20 | ₩10,419 | ₩10,687 | ₩10,419 | ₩10,647 | +2.19% | 2947.1만 |
|---|
| 2026.05.19 | ₩10,312 | ₩10,459 | ₩10,244 | ₩10,298 | -0.13% | 2676.2만 |
|---|
| 2026.05.18 | ₩10,566 | ₩10,620 | ₩10,486 | ₩10,580 | +0.13% | 2210.3만 |
|---|
| 2026.05.15 | ₩10,593 | ₩10,593 | ₩10,432 | ₩10,513 | -0.76% | 2364.7만 |
|---|
| 2026.05.14 | ₩10,741 | ₩10,915 | ₩10,714 | ₩10,861 | +1.12% | 2168.5만 |
|---|
| 2026.05.13 | ₩10,821 | ₩11,036 | ₩10,499 | ₩10,526 | -2.73% | 4893.2만 |
|---|
| 2026.05.12 | ₩10,888 | ₩10,969 | ₩10,808 | ₩10,861 | -0.25% | 1704.6만 |
|---|
| 2026.05.11 | ₩11,223 | ₩11,264 | ₩10,915 | ₩10,969 | -2.27% | 3614.3만 |
|---|
| 2026.05.08 | ₩11,223 | ₩11,331 | ₩11,183 | ₩11,223 | 0.00% | 3641.6만 |
|---|
| 2026.05.07 | ₩11,290 | ₩11,317 | ₩10,969 | ₩10,969 | -2.85% | 4019.8만 |
|---|
| 2026.05.06 | ₩11,719 | ₩11,746 | ₩11,250 | ₩11,331 | -3.32% | 5079.7만 |
|---|
| 2026.05.05 | ₩11,545 | ₩11,572 | ₩11,411 | ₩11,492 | -0.46% | 2708.1만 |
|---|
| 2026.05.04 | ₩11,572 | ₩11,652 | ₩11,331 | ₩11,357 | -1.85% | 2020.3만 |
|---|
| 2026.05.01 | ₩11,612 | ₩11,693 | ₩11,545 | ₩11,559 | -0.46% | 1025.2만 |
|---|
| 2026.04.30 | ₩11,639 | ₩11,719 | ₩11,572 | ₩11,666 | +0.23% | 1358.5만 |
|---|
| 2026.04.29 | ₩11,652 | ₩11,760 | ₩11,424 | ₩11,438 | -1.84% | 1913.9만 |
|---|
| 2026.04.28 | ₩11,652 | ₩11,988 | ₩11,639 | ₩11,867 | +1.84% | 2124.3만 |
|---|
| 2026.04.27 | ₩11,961 | ₩11,961 | ₩11,800 | ₩11,800 | -1.35% | 872.9만 |
|---|
| 2026.04.24 | ₩11,746 | ₩11,907 | ₩11,679 | ₩11,867 | +1.03% | 1354.7만 |
|---|
| 2026.04.23 | ₩12,108 | ₩12,149 | ₩11,773 | ₩11,813 | -2.44% | 2250.3만 |
|---|
| 2026.04.22 | ₩12,390 | ₩12,390 | ₩12,082 | ₩12,095 | -2.38% | 1712.1만 |
|---|
| 2026.04.21 | ₩12,470 | ₩12,551 | ₩12,175 | ₩12,189 | -2.26% | 1308.9만 |
|---|
| 2026.04.20 | ₩12,618 | ₩12,645 | ₩12,417 | ₩12,444 | -1.38% | 1190.9만 |
|---|
| 2026.04.17 | ₩12,819 | ₩12,832 | ₩12,551 | ₩12,578 | -1.88% | 2798.3만 |
|---|
| 2026.04.16 | ₩12,645 | ₩12,658 | ₩12,417 | ₩12,511 | -1.06% | 1440.2만 |
|---|
| 2026.04.15 | ₩12,604 | ₩12,698 | ₩12,511 | ₩12,591 | -0.11% | 2289.5만 |
|---|
| 2026.04.14 | ₩12,430 | ₩12,591 | ₩12,417 | ₩12,484 | +0.43% | 2251.7만 |
|---|
| 2026.04.13 | ₩12,149 | ₩12,323 | ₩12,014 | ₩12,296 | +1.21% | 2243.7만 |
|---|
| 2026.04.10 | ₩12,269 | ₩12,363 | ₩12,175 | ₩12,283 | +0.11% | 1823.9만 |
|---|
| 2026.04.09 | ₩11,867 | ₩12,122 | ₩11,867 | ₩12,082 | +1.81% | 1519.5만 |
|---|
| 2026.04.08 | ₩12,041 | ₩12,055 | ₩11,719 | ₩11,827 | -1.78% | 2431.7만 |
|---|
| 2026.04.07 | ₩11,197 | ₩11,277 | ₩11,022 | ₩11,250 | +0.48% | 1980.1만 |
|---|
| 2026.04.06 | ₩11,237 | ₩11,371 | ₩11,237 | ₩11,304 | +0.60% | 1271.3만 |
|---|
| 2026.04.02 | ₩11,076 | ₩11,411 | ₩11,036 | ₩11,183 | +0.97% | 2344.9만 |
|---|
| 2026.04.01 | ₩11,384 | ₩11,505 | ₩11,277 | ₩11,384 | 0.00% | 2175만 |
|---|
| 2026.03.31 | ₩10,834 | ₩11,264 | ₩10,781 | ₩11,237 | +3.71% | 3343.3만 |
|---|
| 2026.03.30 | ₩10,660 | ₩10,714 | ₩10,472 | ₩10,553 | -1.01% | 2258.4만 |
|---|
| 2026.03.27 | ₩10,607 | ₩10,700 | ₩10,486 | ₩10,553 | -0.51% | 3127.8만 |
|---|
| 2026.03.26 | ₩10,902 | ₩10,955 | ₩10,660 | ₩10,674 | -2.09% | 1870.6만 |
|---|
| 2026.03.25 | ₩11,036 | ₩11,183 | ₩10,969 | ₩11,009 | -0.24% | 3121.1만 |
|---|
| 2026.03.24 | ₩10,687 | ₩10,928 | ₩10,660 | ₩10,794 | +1.00% | 3848.8만 |
|---|
| 2026.03.23 | ₩10,808 | ₩11,049 | ₩10,660 | ₩10,915 | +0.99% | 3026.8만 |
|---|
| 2026.03.20 | ₩10,727 | ₩10,754 | ₩10,446 | ₩10,513 | -2.00% | 3205.9만 |
|---|
| 2026.03.19 | ₩10,472 | ₩10,942 | ₩10,472 | ₩10,888 | +3.97% | 5816.2만 |
|---|
| 2026.03.18 | ₩10,902 | ₩11,076 | ₩10,794 | ₩10,808 | -0.86% | 3865.9만 |
|---|
| 2026.03.17 | ₩11,170 | ₩11,170 | ₩10,848 | ₩10,915 | -2.28% | 2623.5만 |
|---|
| 2026.03.16 | ₩10,969 | ₩11,062 | ₩10,888 | ₩10,995 | +0.24% | 2107.1만 |
|---|
| 2026.03.13 | ₩11,036 | ₩11,089 | ₩10,660 | ₩10,700 | -3.04% | 2042.2만 |
|---|
| 2026.03.12 | ₩10,982 | ₩11,076 | ₩10,834 | ₩10,861 | -1.10% | 2788.1만 |
|---|
| 2026.03.11 | ₩11,344 | ₩11,545 | ₩11,237 | ₩11,331 | -0.12% | 2445.9만 |
|---|
| 2026.03.10 | ₩11,197 | ₩11,545 | ₩11,076 | ₩11,371 | +1.56% | 3610.3만 |
|---|
| 2026.03.09 | ₩10,902 | ₩11,197 | ₩10,821 | ₩11,116 | +1.97% | 4022.4만 |
|---|
| 2026.03.06 | ₩10,821 | ₩11,009 | ₩10,794 | ₩10,915 | +0.87% | 2641.8만 |
|---|
| 2026.03.05 | ₩11,264 | ₩11,304 | ₩10,982 | ₩11,076 | -1.67% | 2647.7만 |
|---|
| 2026.03.04 | ₩11,478 | ₩11,626 | ₩11,438 | ₩11,545 | +0.58% | 3451.7만 |
|---|
| 2026.03.03 | ₩11,197 | ₩11,424 | ₩10,888 | ₩11,264 | +0.60% | 4062.5만 |
|---|
| 2026.03.02 | ₩11,854 | ₩12,001 | ₩11,800 | ₩11,880 | +0.23% | 3885.6만 |
|---|
| 2026.02.27 | ₩12,229 | ₩12,323 | ₩12,068 | ₩12,135 | -0.77% | 1430만 |
|---|
| 2026.02.26 | ₩12,417 | ₩12,457 | ₩12,229 | ₩12,417 | 0.00% | 2023.8만 |
|---|
| 2026.02.25 | ₩12,511 | ₩12,551 | ₩12,269 | ₩12,417 | -0.75% | 2858.1만 |
|---|
| 2026.02.24 | ₩12,296 | ₩12,537 | ₩12,216 | ₩12,511 | +1.74% | 2978.7만 |
|---|
| 2026.02.23 | ₩12,618 | ₩12,698 | ₩12,242 | ₩12,296 | -2.55% | 2603만 |
|---|
| 2026.02.20 | ₩12,484 | ₩12,765 | ₩12,417 | ₩12,752 | +2.15% | 2199.6만 |
|---|
| 2026.02.19 | ₩12,323 | ₩12,618 | ₩12,309 | ₩12,430 | +0.87% | 2765.3만 |
|---|
| 2026.02.18 | ₩12,363 | ₩12,484 | ₩12,162 | ₩12,296 | -0.54% | 2536만 |
|---|
| 2026.02.17 | ₩12,363 | ₩12,363 | ₩12,108 | ₩12,296 | -0.54% | 2349.4만 |
|---|
| 2026.02.13 | ₩12,135 | ₩12,283 | ₩11,894 | ₩12,283 | +1.22% | 2431만 |
|---|
| 2026.02.12 | ₩12,712 | ₩12,739 | ₩12,323 | ₩12,444 | -2.11% | 3024.7만 |
|---|
| 2026.02.11 | ₩12,765 | ₩12,873 | ₩12,631 | ₩12,832 | +0.53% | 3806.4만 |
|---|
| 2026.02.10 | ₩12,564 | ₩12,658 | ₩12,417 | ₩12,470 | -0.75% | 2594.7만 |
|---|
| 2026.02.09 | ₩12,135 | ₩12,524 | ₩12,135 | ₩12,497 | +2.98% | 2641.3만 |
|---|
| 2026.02.06 | ₩11,760 | ₩12,095 | ₩11,733 | ₩12,055 | +2.51% | 2931.3만 |
|---|
| 2026.02.05 | ₩11,518 | ₩11,760 | ₩11,492 | ₩11,639 | +1.05% | 3580.2만 |
|---|
| 2026.02.04 | ₩11,599 | ₩11,626 | ₩11,223 | ₩11,384 | -1.85% | 3970.1만 |
|---|
| 2026.02.03 | ₩11,988 | ₩12,055 | ₩11,733 | ₩11,787 | -1.68% | 3077.7만 |
|---|
| 2026.02.02 | ₩11,612 | ₩11,733 | ₩11,545 | ₩11,666 | +0.46% | 1693.7만 |
|---|
| 2026.01.30 | ₩11,867 | ₩11,934 | ₩11,438 | ₩11,518 | -2.94% | 4198.1만 |
|---|
| 2026.01.29 | ₩12,095 | ₩12,216 | ₩11,706 | ₩11,974 | -1.00% | 3556.3만 |
|---|
| 2026.01.28 | ₩11,894 | ₩12,001 | ₩11,813 | ₩11,907 | +0.11% | 6723.6만 |
|---|
| 2026.01.27 | ₩11,639 | ₩11,880 | ₩11,599 | ₩11,773 | +1.15% | 3570.7만 |
|---|
| 2026.01.26 | ₩11,089 | ₩11,277 | ₩11,076 | ₩11,250 | +1.45% | 1777.1만 |
|---|
| 2026.01.23 | ₩10,942 | ₩11,143 | ₩10,888 | ₩11,116 | +1.59% | 3260.7만 |
|---|
| 2026.01.22 | ₩10,700 | ₩11,036 | ₩10,647 | ₩11,009 | +2.88% | 4071.4만 |
|---|
| 2026.01.21 | ₩10,231 | ₩10,553 | ₩10,231 | ₩10,539 | +3.01% | 2593만 |
|---|
| 2026.01.20 | ₩9,762 | ₩10,057 | ₩9,762 | ₩9,990 | +2.34% | 2442.3만 |
|---|
| 2026.01.16 | ₩9,856 | ₩9,936 | ₩9,829 | ₩9,896 | +0.41% | 1023.2만 |
|---|
| 2026.01.15 | ₩9,896 | ₩10,084 | ₩9,882 | ₩9,976 | +0.81% | 2168만 |
|---|
| 2026.01.14 | ₩9,842 | ₩9,882 | ₩9,789 | ₩9,869 | +0.27% | 1972.5만 |
|---|
| 2026.01.13 | ₩9,909 | ₩9,909 | ₩9,775 | ₩9,789 | -1.22% | 1762.3만 |
|---|
| 2026.01.12 | ₩9,909 | ₩9,990 | ₩9,856 | ₩9,909 | 0.00% | 1372만 |
|---|
| 2026.01.09 | ₩9,990 | ₩10,057 | ₩9,949 | ₩10,017 | +0.27% | 1749.2만 |
|---|
| 2026.01.08 | ₩9,869 | ₩10,003 | ₩9,842 | ₩9,936 | +0.68% | 2356.4만 |
|---|
| 2026.01.07 | ₩9,842 | ₩9,856 | ₩9,748 | ₩9,789 | -0.54% | 1668.4만 |
|---|
| 2026.01.06 | ₩10,043 | ₩10,070 | ₩9,963 | ₩9,990 | -0.53% | 2428만 |
|---|
| 2026.01.05 | ₩9,695 | ₩9,990 | ₩9,668 | ₩9,882 | +1.94% | 2490.1만 |
|---|
| 2026.01.02 | ₩9,762 | ₩9,802 | ₩9,695 | ₩9,695 | -0.69% | 848.6만 |
|---|
| 2025.12.31 | ₩9,681 | ₩9,695 | ₩9,587 | ₩9,601 | -0.83% | 432만 |
|---|
| 2025.12.30 | ₩9,654 | ₩9,708 | ₩9,601 | ₩9,654 | 0.00% | 1272.8만 |
|---|
| 2025.12.29 | ₩9,400 | ₩9,453 | ₩9,346 | ₩9,413 | +0.14% | 910.5만 |
|---|
| 2025.12.26 | ₩9,438 | ₩9,543 | ₩9,386 | ₩9,516 | +0.83% | 707.7만 |
|---|
| 2025.12.24 | ₩9,477 | ₩9,516 | ₩9,464 | ₩9,477 | 0.00% | 423.2만 |
|---|
| 2025.12.23 | ₩9,321 | ₩9,503 | ₩9,295 | ₩9,464 | +1.54% | 1135.8만 |
|---|
| 2025.12.22 | ₩9,269 | ₩9,282 | ₩9,191 | ₩9,256 | -0.14% | 1681.5만 |
|---|
| 2025.12.19 | ₩9,412 | ₩9,464 | ₩9,243 | ₩9,269 | -1.52% | 1841만 |
|---|
| 2025.12.18 | ₩9,178 | ₩9,295 | ₩9,139 | ₩9,256 | +0.85% | 1576.2만 |
|---|
| 2025.12.17 | ₩9,178 | ₩9,295 | ₩9,139 | ₩9,165 | -0.14% | 3039만 |
|---|
| 2025.12.16 | ₩9,516 | ₩9,556 | ₩9,347 | ₩9,360 | -1.64% | 2170.8만 |
|---|
| 2025.12.15 | ₩9,660 | ₩9,777 | ₩9,608 | ₩9,699 | +0.40% | 1811.7만 |
|---|
| 2025.12.12 | ₩9,621 | ₩9,634 | ₩9,425 | ₩9,530 | -0.95% | 1617.6만 |
|---|
| 2025.12.11 | ₩9,425 | ₩9,556 | ₩9,412 | ₩9,464 | +0.41% | 1801.9만 |
|---|
| 2025.12.10 | ₩9,764 | ₩9,894 | ₩9,725 | ₩9,777 | +0.13% | 1607.3만 |
|---|
| 2025.12.09 | ₩9,673 | ₩9,894 | ₩9,634 | ₩9,894 | +2.29% | 2111.2만 |
|---|
| 2025.12.08 | ₩10,011 | ₩10,050 | ₩9,816 | ₩9,855 | -1.56% | 2287.6만 |
|---|
| 2025.12.05 | ₩10,480 | ₩10,558 | ₩9,777 | ₩9,829 | -6.21% | 5982.2만 |
|---|
| 2025.12.04 | ₩10,480 | ₩10,584 | ₩10,467 | ₩10,506 | +0.25% | 2994.5만 |
|---|
| 2025.12.03 | ₩10,298 | ₩10,350 | ₩10,232 | ₩10,311 | +0.13% | 2247.1만 |
|---|
| 2025.12.02 | ₩10,167 | ₩10,285 | ₩10,063 | ₩10,272 | +1.02% | 3740.2만 |
|---|
| 2025.12.01 | ₩10,141 | ₩10,154 | ₩9,985 | ₩10,011 | -1.28% | 2514만 |
|---|
| 2025.11.28 | ₩10,193 | ₩10,232 | ₩10,115 | ₩10,154 | -0.38% | 1747.9만 |
|---|
| 2025.11.26 | ₩9,803 | ₩9,985 | ₩9,790 | ₩9,972 | +1.73% | 2646만 |
|---|
| 2025.11.25 | ₩9,634 | ₩9,699 | ₩9,595 | ₩9,660 | +0.27% | 1935.2만 |
|---|
| 2025.11.24 | ₩9,686 | ₩9,725 | ₩9,595 | ₩9,608 | -0.81% | 1400.7만 |
|---|
| 2025.11.21 | ₩9,556 | ₩9,660 | ₩9,530 | ₩9,608 | +0.54% | 2034.5만 |
|---|
| 2025.11.20 | ₩9,764 | ₩9,829 | ₩9,569 | ₩9,569 | -2.00% | 2012.5만 |
|---|
| 2025.11.19 | ₩9,712 | ₩9,842 | ₩9,686 | ₩9,712 | 0.00% | 1966.9만 |
|---|
| 2025.11.18 | ₩9,790 | ₩9,881 | ₩9,725 | ₩9,790 | 0.00% | 1765.8만 |
|---|
| 2025.11.17 | ₩9,959 | ₩9,985 | ₩9,816 | ₩9,842 | -1.18% | 1399.1만 |
|---|
| 2025.11.14 | ₩9,959 | ₩10,037 | ₩9,881 | ₩9,946 | -0.13% | 1251.8만 |
|---|
| 2025.11.13 | ₩10,076 | ₩10,115 | ₩9,855 | ₩9,881 | -1.94% | 2296.7만 |
|---|
| 2025.11.12 | ₩10,154 | ₩10,154 | ₩9,881 | ₩9,946 | -2.05% | 3093만 |
|---|
| 2025.11.11 | ₩10,128 | ₩10,232 | ₩10,102 | ₩10,193 | +0.64% | 2329.4만 |
|---|
| 2025.11.10 | ₩9,907 | ₩9,972 | ₩9,881 | ₩9,933 | +0.26% | 1426.2만 |
|---|
| 2025.11.07 | ₩9,686 | ₩9,868 | ₩9,673 | ₩9,855 | +1.75% | 2148.6만 |
|---|
| 2025.11.06 | ₩9,855 | ₩9,972 | ₩9,725 | ₩9,751 | -1.06% | 2513.5만 |
|---|
| 2025.11.05 | ₩9,595 | ₩9,777 | ₩9,516 | ₩9,738 | +1.49% | 2709.1만 |
|---|
| 2025.11.04 | ₩9,673 | ₩9,725 | ₩9,608 | ₩9,608 | -0.67% | 2051.3만 |
|---|
| 2025.11.03 | ₩9,686 | ₩9,790 | ₩9,673 | ₩9,725 | +0.40% | 1560만 |
|---|
| 2025.10.31 | ₩9,582 | ₩9,634 | ₩9,543 | ₩9,582 | 0.00% | 1842.6만 |
|---|
| 2025.10.30 | ₩9,503 | ₩9,621 | ₩9,490 | ₩9,543 | +0.41% | 2367.6만 |
|---|
| 2025.10.29 | ₩9,438 | ₩9,621 | ₩9,438 | ₩9,569 | +1.38% | 2764.8만 |
|---|
| 2025.10.28 | ₩9,282 | ₩9,360 | ₩9,256 | ₩9,334 | +0.56% | 1645.9만 |
|---|
| 2025.10.27 | ₩9,334 | ₩9,386 | ₩9,269 | ₩9,295 | -0.42% | 2181만 |
|---|
| 2025.10.24 | ₩9,295 | ₩9,347 | ₩9,191 | ₩9,204 | -0.98% | 1786.4만 |
|---|
| 2025.10.23 | ₩9,282 | ₩9,295 | ₩9,165 | ₩9,243 | -0.42% | 1796.6만 |
|---|
| 2025.10.22 | ₩9,152 | ₩9,230 | ₩9,113 | ₩9,204 | +0.57% | 2629.4만 |
|---|
| 2025.10.21 | ₩9,178 | ₩9,269 | ₩9,139 | ₩9,152 | -0.28% | 2044.4만 |
|---|
| 2025.10.20 | ₩9,165 | ₩9,321 | ₩9,139 | ₩9,269 | +1.14% | 2749.3만 |
|---|
| 2025.10.17 | ₩8,892 | ₩9,061 | ₩8,892 | ₩9,022 | +1.46% | 2291.5만 |
|---|
| 2025.10.16 | ₩8,944 | ₩9,100 | ₩8,892 | ₩8,931 | -0.15% | 2853.8만 |
|---|
| 2025.10.15 | ₩8,918 | ₩9,048 | ₩8,918 | ₩8,944 | +0.29% | 2601.4만 |
|---|
| 2025.10.14 | ₩8,866 | ₩9,009 | ₩8,840 | ₩8,931 | +0.73% | 2762.4만 |
|---|
| 2025.10.13 | ₩8,957 | ₩8,996 | ₩8,892 | ₩8,944 | -0.15% | 2105.6만 |
|---|
| 2025.10.10 | ₩9,035 | ₩9,048 | ₩8,774 | ₩8,800 | -2.59% | 4317.3만 |
|---|
