시장 데이터를 불러오는 중
전체 종목
ASML Holding NV ADRhedged 과거 주가
ASML Holding NV ADRhedged · ASMH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ASML Holding NV ADRhedged · ASMH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,123 | ₩17,123 | ₩16,734 | ₩16,759 | -2.13% | 1.2만 |
| 2026.10.08 | ₩16,775 | ₩17,137 | ₩16,574 | ₩16,641 | -0.80% | 8.8천 |
| 2026.10.07 | ₩16,905 | ₩16,989 | ₩16,895 | ₩16,933 | +0.17% | 1.1만 |
| 2026.10.06 | ₩17,472 | ₩17,472 | ₩17,016 | ₩17,094 | -2.16% | 9천 |
| 2026.10.05 | ₩17,391 | ₩17,459 | ₩17,358 | ₩17,432 | +0.23% | 6.4천 |
| 2026.10.02 | ₩17,298 | ₩17,432 | ₩17,241 | ₩17,432 | +0.78% | 5.8천 |
| 2026.10.01 | ₩16,842 | ₩17,016 | ₩16,761 | ₩16,922 | +0.48% | 7.3천 |
| 2026.09.30 | ₩16,936 | ₩16,936 | ₩16,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,828 |
| -0.63% |
| 8천 |
| 2026.09.29 | ₩16,734 | ₩17,036 | ₩16,673 | ₩16,989 | +1.52% | 1.5만 |
|---|
| 2026.09.28 | ₩16,131 | ₩16,453 | ₩16,079 | ₩16,426 | +1.83% | 1만 |
|---|
| 2026.09.25 | ₩16,091 | ₩16,211 | ₩16,024 | ₩16,111 | +0.13% | 2.9천 |
|---|
| 2026.09.24 | ₩15,903 | ₩16,017 | ₩15,796 | ₩15,937 | +0.21% | 7.5천 |
|---|
| 2026.09.23 | ₩16,024 | ₩16,104 | ₩15,796 | ₩16,104 | +0.50% | 1.1만 |
|---|
| 2026.09.22 | ₩15,689 | ₩16,091 | ₩15,689 | ₩16,091 | +2.56% | 5.7천 |
|---|
| 2026.09.21 | ₩15,635 | ₩15,738 | ₩15,434 | ₩15,737 | +0.65% | 1.4만 |
|---|
| 2026.09.18 | ₩15,139 | ₩15,360 | ₩15,112 | ₩15,360 | +1.46% | 4.8천 |
|---|
| 2026.09.17 | ₩14,938 | ₩14,975 | ₩14,857 | ₩14,975 | +0.25% | 2천 |
|---|
| 2026.09.16 | ₩14,884 | ₩14,884 | ₩14,669 | ₩14,716 | -1.13% | 6.1천 |
|---|
| 2026.09.15 | ₩14,710 | ₩14,710 | ₩14,441 | ₩14,549 | -1.09% | 2.3천 |
|---|
| 2026.09.14 | ₩14,656 | ₩14,696 | ₩14,399 | ₩14,399 | -1.76% | 1.6만 |
|---|
| 2026.09.11 | ₩15,487 | ₩15,554 | ₩15,424 | ₩15,424 | -0.41% | 1.1만 |
|---|
| 2026.09.10 | ₩15,326 | ₩15,514 | ₩15,206 | ₩15,310 | -0.10% | 6.9천 |
|---|
| 2026.09.09 | ₩15,762 | ₩15,809 | ₩15,615 | ₩15,621 | -0.89% | 5.4만 |
|---|
| 2026.09.08 | ₩16,104 | ₩16,165 | ₩15,820 | ₩15,970 | -0.83% | 6.5천 |
|---|
| 2026.09.04 | ₩15,528 | ₩15,554 | ₩15,407 | ₩15,529 | +0.01% | 7.2천 |
|---|
| 2026.09.03 | ₩14,750 | ₩14,991 | ₩14,723 | ₩14,911 | +1.09% | 8.2천 |
|---|
| 2026.09.02 | ₩15,152 | ₩15,313 | ₩15,018 | ₩15,281 | +0.85% | 5.5천 |
|---|
| 2026.09.01 | ₩15,219 | ₩15,326 | ₩15,018 | ₩15,092 | -0.84% | 7.1천 |
|---|
| 2026.08.31 | ₩15,595 | ₩15,595 | ₩15,253 | ₩15,353 | -1.55% | 8.6천 |
|---|
| 2026.08.28 | ₩15,621 | ₩15,729 | ₩15,407 | ₩15,407 | -1.37% | 4.7천 |
|---|
| 2026.08.27 | ₩15,729 | ₩15,756 | ₩15,579 | ₩15,608 | -0.77% | 8.4천 |
|---|
| 2026.08.26 | ₩15,769 | ₩15,863 | ₩15,702 | ₩15,756 | -0.09% | 3.8천 |
|---|
| 2026.08.25 | ₩15,890 | ₩15,916 | ₩15,662 | ₩15,690 | -1.26% | 5.8천 |
|---|
| 2026.08.24 | ₩15,957 | ₩15,957 | ₩15,608 | ₩15,663 | -1.84% | 2.9만 |
|---|
| 2026.08.21 | ₩15,916 | ₩15,916 | ₩15,702 | ₩15,859 | -0.36% | 6.7천 |
|---|
| 2026.08.20 | ₩15,903 | ₩15,935 | ₩15,722 | ₩15,766 | -0.86% | 3.3천 |
|---|
| 2026.08.19 | ₩16,171 | ₩16,238 | ₩15,782 | ₩15,817 | -2.19% | 1.8만 |
|---|
| 2026.08.18 | ₩16,506 | ₩16,520 | ₩16,158 | ₩16,372 | -0.81% | 8.4천 |
|---|
| 2026.08.17 | ₩17,043 | ₩17,204 | ₩16,936 | ₩17,118 | +0.44% | 7.3천 |
|---|
| 2026.08.14 | ₩16,788 | ₩16,788 | ₩16,587 | ₩16,697 | -0.54% | 7.2천 |
|---|
| 2026.08.13 | ₩16,895 | ₩17,070 | ₩16,801 | ₩16,851 | -0.26% | 1만 |
|---|
| 2026.08.12 | ₩16,748 | ₩16,748 | ₩16,533 | ₩16,560 | -1.12% | 6.8천 |
|---|
| 2026.08.11 | ₩16,327 | ₩16,560 | ₩16,292 | ₩16,399 | +0.44% | 1.5만 |
|---|
| 2026.08.10 | ₩16,144 | ₩16,265 | ₩15,816 | ₩15,836 | -1.91% | 9.2천 |
|---|
| 2026.08.07 | ₩15,930 | ₩15,930 | ₩15,735 | ₩15,876 | -0.34% | 1.1만 |
|---|
| 2026.08.06 | ₩16,761 | ₩16,761 | ₩15,340 | ₩15,634 | -6.73% | 1.1만 |
|---|
| 2026.08.05 | ₩15,621 | ₩15,729 | ₩15,340 | ₩15,340 | -1.80% | 1.2만 |
|---|
| 2026.08.04 | ₩15,608 | ₩15,675 | ₩15,474 | ₩15,626 | +0.11% | 1.5만 |
|---|
| 2026.08.03 | ₩14,777 | ₩15,139 | ₩14,616 | ₩15,064 | +1.94% | 1만 |
|---|
| 2026.07.31 | ₩15,367 | ₩15,420 | ₩14,884 | ₩14,884 | -3.14% | 5.9천 |
|---|
| 2026.07.30 | ₩15,072 | ₩15,286 | ₩15,045 | ₩15,072 | 0.00% | 8.5천 |
|---|
| 2026.07.29 | ₩14,616 | ₩14,824 | ₩14,227 | ₩14,307 | -2.11% | 6.9천 |
|---|
| 2026.07.28 | ₩14,629 | ₩14,723 | ₩14,416 | ₩14,683 | +0.37% | 2.2만 |
|---|
| 2026.07.27 | ₩16,225 | ₩16,225 | ₩14,978 | ₩15,286 | -5.79% | 1.8만 |
|---|
| 2026.07.24 | ₩16,426 | ₩16,426 | ₩16,119 | ₩16,252 | -1.06% | 1.1만 |
|---|
| 2026.07.23 | ₩16,533 | ₩16,761 | ₩16,533 | ₩16,572 | +0.24% | 5.4천 |
|---|
| 2026.07.22 | ₩16,319 | ₩16,667 | ₩16,319 | ₩16,572 | +1.55% | 1.3만 |
|---|
| 2026.07.21 | ₩16,493 | ₩16,694 | ₩16,413 | ₩16,591 | +0.59% | 5.8천 |
|---|
| 2026.07.20 | ₩16,279 | ₩16,493 | ₩15,943 | ₩15,970 | -1.89% | 1.7만 |
|---|
| 2026.07.17 | ₩15,997 | ₩16,372 | ₩15,890 | ₩16,064 | +0.42% | 1.1만 |
|---|
| 2026.07.16 | ₩16,520 | ₩16,775 | ₩16,343 | ₩16,343 | -1.07% | 1.5만 |
|---|
| 2026.07.15 | ₩16,721 | ₩16,976 | ₩15,957 | ₩16,694 | -0.16% | 5.4만 |
|---|
| 2026.07.14 | ₩16,359 | ₩16,619 | ₩16,171 | ₩16,358 | -0.01% | 2.5만 |
|---|
| 2026.07.13 | ₩16,162 | ₩16,162 | ₩15,937 | ₩15,940 | -1.37% | 1.9만 |
|---|
| 2026.07.10 | ₩16,346 | ₩16,561 | ₩16,346 | ₩16,517 | +1.05% | 4만 |
|---|
| 2026.07.09 | ₩16,822 | ₩16,956 | ₩16,533 | ₩16,533 | -1.71% | 2.3만 |
|---|
| 2026.07.08 | ₩15,953 | ₩16,233 | ₩15,953 | ₩16,222 | +1.69% | 6.6만 |
|---|
| 2026.07.07 | ₩15,988 | ₩16,025 | ₩15,899 | ₩16,021 | +0.21% | 3만 |
|---|
| 2026.07.06 | ₩17,092 | ₩17,092 | ₩16,707 | ₩16,707 | -2.26% | 3.9만 |
|---|
| 2026.07.02 | ₩16,915 | ₩16,915 | ₩16,087 | ₩16,232 | -4.04% | 22.9만 |
|---|
| 2026.07.01 | ₩17,729 | ₩17,729 | ₩16,911 | ₩16,967 | -4.29% | 2.4만 |
|---|
| 2026.06.30 | ₩17,732 | ₩18,267 | ₩17,732 | ₩18,261 | +2.98% | 2.3만 |
|---|
| 2026.06.29 | ₩15,144 | ₩17,193 | ₩15,144 | ₩17,193 | +13.53% | 1.9만 |
|---|
| 2026.06.26 | ₩16,364 | ₩16,583 | ₩16,359 | ₩16,583 | +1.34% | 3.6만 |
|---|
| 2026.06.25 | ₩17,083 | ₩17,083 | ₩16,591 | ₩16,899 | -1.08% | 2만 |
|---|
| 2026.06.24 | ₩16,244 | ₩16,409 | ₩16,044 | ₩16,252 | +0.05% | 2.2만 |
|---|
| 2026.06.23 | ₩16,313 | ₩16,504 | ₩16,270 | ₩16,391 | +0.48% | 2만 |
|---|
| 2026.06.22 | ₩17,300 | ₩17,668 | ₩17,300 | ₩17,666 | +2.11% | 1.2만 |
|---|
| 2026.06.18 | ₩17,599 | ₩17,708 | ₩17,599 | ₩17,648 | +0.28% | 1.5만 |
|---|
| 2026.06.17 | ₩17,302 | ₩17,433 | ₩17,070 | ₩17,070 | -1.34% | 3.6만 |
|---|
| 2026.06.16 | ₩16,852 | ₩16,894 | ₩16,302 | ₩16,302 | -3.27% | 1.4만 |
|---|
| 2026.06.15 | ₩17,229 | ₩17,354 | ₩16,985 | ₩17,222 | -0.04% | 2.1만 |
|---|
| 2026.06.12 | ₩15,990 | ₩17,159 | ₩15,990 | ₩16,973 | +6.15% | 2.1만 |
|---|
| 2026.06.11 | ₩16,272 | ₩17,258 | ₩16,238 | ₩17,258 | +6.06% | 3.1만 |
|---|
| 2026.06.10 | ₩15,160 | ₩16,493 | ₩15,160 | ₩15,870 | +4.68% | 2.4만 |
|---|
| 2026.06.09 | ₩14,825 | ₩16,567 | ₩14,825 | ₩16,178 | +9.13% | 2.6만 |
|---|
| 2026.06.08 | ₩15,152 | ₩16,135 | ₩15,152 | ₩15,993 | +5.55% | 2.3만 |
|---|
| 2026.06.05 | ₩15,385 | ₩15,556 | ₩14,244 | ₩15,105 | -1.82% | 2.1만 |
|---|
| 2026.06.04 | ₩15,262 | ₩16,084 | ₩15,184 | ₩15,992 | +4.78% | 1.9만 |
|---|
| 2026.06.03 | ₩15,733 | ₩15,733 | ₩15,733 | ₩15,733 | 0.00% | 2천 |
|---|
| 2026.06.02 | ₩15,229 | ₩15,495 | ₩15,229 | ₩15,495 | +1.75% | 1.5만 |
|---|
| 2026.06.01 | ₩14,462 | ₩14,794 | ₩14,451 | ₩14,794 | +2.30% | 19만 |
|---|
| 2026.05.29 | ₩14,805 | ₩14,805 | ₩14,074 | ₩14,630 | -1.18% | 1.1만 |
|---|
| 2026.05.28 | ₩14,415 | ₩14,707 | ₩14,415 | ₩14,582 | +1.16% | 1.6만 |
|---|
| 2026.05.27 | ₩14,620 | ₩14,620 | ₩14,420 | ₩14,545 | -0.51% | 2.2만 |
|---|
| 2026.05.26 | ₩14,936 | ₩14,936 | ₩14,783 | ₩14,837 | -0.66% | 1.8만 |
|---|
| 2026.05.22 | ₩14,829 | ₩14,995 | ₩14,829 | ₩14,872 | +0.29% | 1.6만 |
|---|
| 2026.05.21 | ₩14,274 | ₩14,482 | ₩14,274 | ₩14,482 | +1.46% | 9천 |
|---|
| 2026.05.20 | ₩13,688 | ₩14,148 | ₩13,688 | ₩14,094 | +2.97% | 1.9만 |
|---|
| 2026.05.19 | ₩13,408 | ₩13,408 | ₩13,298 | ₩13,315 | -0.69% | 4천 |
|---|
| 2026.05.18 | ₩13,331 | ₩13,399 | ₩13,331 | ₩13,399 | +0.51% | 5천 |
|---|
| 2026.05.15 | ₩13,543 | ₩13,704 | ₩13,543 | ₩13,702 | +1.17% | 7천 |
|---|
| 2026.05.14 | ₩14,356 | ₩14,472 | ₩14,356 | ₩14,394 | +0.27% | 6천 |
|---|
| 2026.05.13 | ₩13,940 | ₩14,314 | ₩13,940 | ₩14,281 | +2.45% | 1.6만 |
|---|
| 2026.05.12 | ₩13,314 | ₩13,711 | ₩13,314 | ₩13,711 | +2.98% | 1.6만 |
|---|
| 2026.05.11 | ₩13,720 | ₩14,068 | ₩13,677 | ₩14,068 | +2.53% | 1.4만 |
|---|
| 2026.05.08 | ₩14,019 | ₩14,289 | ₩13,924 | ₩14,289 | +1.92% | 4.4만 |
|---|
| 2026.05.07 | ₩13,936 | ₩13,936 | ₩13,613 | ₩13,688 | -1.78% | 2.8만 |
|---|
| 2026.05.06 | ₩13,649 | ₩13,893 | ₩13,649 | ₩13,893 | +1.79% | 2.3만 |
|---|
| 2026.05.05 | ₩12,928 | ₩13,131 | ₩12,836 | ₩13,046 | +0.92% | 1.6만 |
|---|
| 2026.05.04 | ₩12,760 | ₩12,760 | ₩12,508 | ₩12,562 | -1.55% | 1.4만 |
|---|
| 2026.05.01 | ₩12,906 | ₩12,912 | ₩12,906 | ₩12,912 | +0.05% | 5천 |
|---|
| 2026.04.30 | ₩12,688 | ₩12,976 | ₩12,688 | ₩12,974 | +2.26% | 5.6만 |
|---|
| 2026.04.29 | ₩12,575 | ₩12,629 | ₩12,575 | ₩12,627 | +0.42% | 1.4만 |
|---|
| 2026.04.28 | ₩12,576 | ₩12,578 | ₩12,415 | ₩12,536 | -0.32% | 8천 |
|---|
| 2026.04.27 | ₩13,109 | ₩13,109 | ₩12,832 | ₩12,932 | -1.35% | 7천 |
|---|
| 2026.04.24 | ₩13,220 | ₩13,225 | ₩13,137 | ₩13,137 | -0.62% | 4천 |
|---|
| 2026.04.23 | ₩12,997 | ₩13,004 | ₩12,799 | ₩12,799 | -1.52% | 4천 |
|---|
| 2026.04.22 | ₩13,192 | ₩13,192 | ₩12,529 | ₩13,036 | -1.18% | 2.5만 |
|---|
| 2026.04.21 | ₩13,126 | ₩13,126 | ₩13,063 | ₩13,113 | -0.10% | 8천 |
|---|
| 2026.04.20 | ₩13,086 | ₩13,212 | ₩13,074 | ₩13,212 | +0.97% | 6천 |
|---|
| 2026.04.17 | ₩12,988 | ₩13,105 | ₩12,988 | ₩13,083 | +0.73% | 1.6만 |
|---|
| 2026.04.16 | ₩13,038 | ₩13,038 | ₩12,636 | ₩12,636 | -3.08% | 7천 |
|---|
| 2026.04.15 | ₩13,225 | ₩13,272 | ₩12,741 | ₩13,272 | +0.35% | 10.8만 |
|---|
| 2026.04.14 | ₩13,531 | ₩13,532 | ₩13,531 | ₩13,532 | +0.01% | 5천 |
|---|
| 2026.04.13 | ₩13,275 | ₩13,458 | ₩13,275 | ₩13,458 | +1.38% | 1.7만 |
|---|
| 2026.04.10 | ₩13,345 | ₩13,424 | ₩13,304 | ₩13,304 | -0.30% | 2.4만 |
|---|
| 2026.04.09 | ₩12,773 | ₩13,079 | ₩12,773 | ₩13,069 | +2.32% | 3.4만 |
|---|
| 2026.04.08 | ₩12,832 | ₩12,853 | ₩12,832 | ₩12,853 | +0.16% | 7천 |
|---|
| 2026.04.07 | ₩11,797 | ₩11,915 | ₩11,707 | ₩11,915 | +1.00% | 1.5만 |
|---|
| 2026.04.06 | ₩11,980 | ₩11,980 | ₩11,776 | ₩11,936 | -0.36% | 3.2만 |
|---|
| 2026.04.02 | ₩12,183 | ₩12,320 | ₩12,088 | ₩12,088 | -0.79% | 2.9만 |
|---|
| 2026.04.01 | ₩12,478 | ₩12,563 | ₩12,390 | ₩12,390 | -0.70% | 1.6만 |
|---|
| 2026.03.31 | ₩11,782 | ₩12,066 | ₩11,782 | ₩12,066 | +2.40% | 4.5만 |
|---|
| 2026.03.30 | ₩11,745 | ₩11,745 | ₩11,565 | ₩11,585 | -1.36% | 1.3만 |
|---|
| 2026.03.27 | ₩12,135 | ₩12,135 | ₩11,942 | ₩11,942 | -1.59% | 9천 |
|---|
| 2026.03.26 | ₩12,332 | ₩12,340 | ₩12,181 | ₩12,181 | -1.23% | 2천 |
|---|
| 2026.03.25 | ₩12,709 | ₩12,709 | ₩12,709 | ₩12,709 | 0.00% | 1천 |
|---|
| 2026.03.24 | ₩12,473 | ₩12,782 | ₩12,473 | ₩12,722 | +1.99% | 6천 |
|---|
| 2026.03.23 | ₩12,517 | ₩12,517 | ₩12,454 | ₩12,454 | -0.50% | 5천 |
|---|
| 2026.03.20 | ₩12,006 | ₩12,006 | ₩12,006 | ₩12,006 | 0.00% | 6천 |
|---|
| 2026.03.19 | ₩12,082 | ₩12,436 | ₩12,082 | ₩12,436 | +2.93% | 5천 |
|---|
| 2026.03.18 | ₩12,537 | ₩12,578 | ₩12,473 | ₩12,473 | -0.51% | 3천 |
|---|
| 2026.03.17 | ₩12,684 | ₩12,684 | ₩12,684 | ₩12,684 | 0.00% | 3천 |
|---|
| 2026.03.16 | ₩12,595 | ₩12,604 | ₩12,575 | ₩12,592 | -0.03% | 6만 |
|---|
| 2026.03.13 | ₩12,830 | ₩12,830 | ₩12,537 | ₩12,549 | -2.18% | 1.1만 |
|---|
| 2026.03.12 | ₩12,373 | ₩12,499 | ₩12,373 | ₩12,499 | +1.01% | 1.2만 |
|---|
| 2026.03.11 | ₩12,859 | ₩12,859 | ₩12,747 | ₩12,756 | -0.80% | 1.7만 |
|---|
| 2026.03.10 | ₩12,756 | ₩12,839 | ₩12,668 | ₩12,668 | -0.69% | 1.4만 |
|---|
| 2026.03.09 | ₩11,829 | ₩12,456 | ₩11,829 | ₩12,456 | +5.30% | 9천 |
|---|
| 2026.03.06 | ₩12,146 | ₩12,146 | ₩11,880 | ₩11,880 | -2.19% | 7천 |
|---|
| 2026.03.05 | ₩12,696 | ₩12,696 | ₩12,559 | ₩12,559 | -1.08% | 4천 |
|---|
| 2026.03.04 | ₩12,804 | ₩12,804 | ₩12,804 | ₩12,804 | 0.00% | 4천 |
|---|
| 2026.03.03 | ₩12,378 | ₩12,470 | ₩12,378 | ₩12,470 | +0.75% | 8천 |
|---|
| 2026.03.02 | ₩13,007 | ₩13,007 | ₩12,873 | ₩12,960 | -0.36% | 1만 |
|---|
| 2026.02.27 | ₩13,007 | ₩13,043 | ₩12,965 | ₩13,043 | +0.28% | 1만 |
|---|
| 2026.02.26 | ₩13,118 | ₩13,185 | ₩13,118 | ₩13,185 | +0.51% | 1.2만 |
|---|
| 2026.02.25 | ₩13,799 | ₩13,799 | ₩13,740 | ₩13,740 | -0.42% | 7천 |
|---|
| 2026.02.24 | ₩13,536 | ₩13,536 | ₩13,536 | ₩13,536 | 0.00% | 3천 |
|---|
| 2026.02.23 | ₩13,241 | ₩13,379 | ₩13,235 | ₩13,379 | +1.04% | 5천 |
|---|
| 2026.02.20 | ₩13,353 | ₩13,353 | ₩13,256 | ₩13,257 | -0.72% | 8천 |
|---|
| 2026.02.19 | ₩13,090 | ₩13,168 | ₩13,089 | ₩13,168 | +0.60% | 9천 |
|---|
| 2026.02.18 | ₩13,220 | ₩13,253 | ₩13,220 | ₩13,253 | +0.25% | 1.3만 |
|---|
| 2026.02.17 | ₩12,756 | ₩12,814 | ₩12,730 | ₩12,730 | -0.20% | 6.2만 |
|---|
| 2026.02.13 | ₩12,744 | ₩12,771 | ₩12,580 | ₩12,580 | -1.29% | 1.1만 |
|---|
| 2026.02.12 | ₩12,867 | ₩12,867 | ₩12,624 | ₩12,624 | -1.89% | 5천 |
|---|
| 2026.02.11 | ₩12,912 | ₩12,918 | ₩12,705 | ₩12,879 | -0.25% | 1.4만 |
|---|
| 2026.02.10 | ₩12,826 | ₩12,826 | ₩12,638 | ₩12,638 | -1.46% | 7천 |
|---|
| 2026.02.09 | ₩12,645 | ₩12,764 | ₩12,608 | ₩12,746 | +0.80% | 2.5만 |
|---|
| 2026.02.06 | ₩12,640 | ₩12,698 | ₩12,640 | ₩12,687 | +0.37% | 1.6만 |
|---|
| 2026.02.05 | ₩12,224 | ₩12,277 | ₩12,118 | ₩12,149 | -0.61% | 2만 |
|---|
| 2026.02.04 | ₩12,464 | ₩12,464 | ₩11,874 | ₩12,057 | -3.26% | 2.3만 |
|---|
| 2026.02.03 | ₩12,952 | ₩12,952 | ₩12,409 | ₩12,532 | -3.24% | 2.1만 |
|---|
| 2026.02.02 | ₩13,007 | ₩13,071 | ₩12,981 | ₩12,981 | -0.20% | 3만 |
|---|
| 2026.01.30 | ₩12,983 | ₩12,983 | ₩12,757 | ₩12,757 | -1.74% | 4.8만 |
|---|
| 2026.01.29 | ₩13,006 | ₩13,006 | ₩12,495 | ₩12,906 | -0.77% | 5.4만 |
|---|
| 2026.01.28 | ₩13,409 | ₩13,409 | ₩12,570 | ₩12,658 | -5.60% | 5.3만 |
|---|
| 2026.01.27 | ₩12,625 | ₩13,037 | ₩12,625 | ₩12,819 | +1.54% | 3.8만 |
|---|
| 2026.01.26 | ₩12,405 | ₩12,677 | ₩12,405 | ₩12,618 | +1.72% | 3.1만 |
|---|
| 2026.01.23 | ₩12,363 | ₩12,476 | ₩12,363 | ₩12,461 | +0.80% | 1.9만 |
|---|
| 2026.01.22 | ₩12,584 | ₩12,584 | ₩12,473 | ₩12,584 | -0.01% | 2.4만 |
|---|
| 2026.01.21 | ₩12,230 | ₩12,356 | ₩12,154 | ₩12,356 | +1.03% | 1.5만 |
|---|
| 2026.01.20 | ₩12,017 | ₩12,138 | ₩11,934 | ₩12,012 | -0.05% | 1.4만 |
|---|
| 2026.01.16 | ₩12,316 | ₩12,424 | ₩12,316 | ₩12,424 | +0.88% | 4천 |
|---|
| 2026.01.15 | ₩12,359 | ₩12,359 | ₩12,176 | ₩12,176 | -1.48% | 3.3만 |
|---|
| 2026.01.14 | ₩11,493 | ₩11,519 | ₩11,475 | ₩11,519 | +0.23% | 1.3만 |
|---|
| 2026.01.13 | ₩11,652 | ₩11,699 | ₩11,588 | ₩11,588 | -0.55% | 1.7만 |
|---|
| 2026.01.12 | ₩11,455 | ₩11,667 | ₩11,455 | ₩11,667 | +1.85% | 4.4만 |
|---|
| 2026.01.09 | ₩11,371 | ₩11,626 | ₩11,371 | ₩11,626 | +2.24% | 2.8만 |
|---|
| 2026.01.08 | ₩11,109 | ₩11,109 | ₩10,742 | ₩10,892 | -1.96% | 3.8만 |
|---|
| 2026.01.07 | ₩11,206 | ₩11,206 | ₩11,154 | ₩11,165 | -0.36% | 1.9만 |
|---|
| 2026.01.06 | ₩11,215 | ₩11,307 | ₩11,214 | ₩11,307 | +0.82% | 2.1만 |
|---|
| 2026.01.05 | ₩11,032 | ₩11,203 | ₩11,032 | ₩11,132 | +0.91% | 3만 |
|---|
| 2026.01.02 | ₩10,558 | ₩10,608 | ₩10,507 | ₩10,570 | +0.12% | 1.7만 |
|---|
| 2025.12.31 | ₩9,742 | ₩9,742 | ₩9,700 | ₩9,700 | -0.43% | 3천 |
|---|
| 2025.12.30 | ₩9,778 | ₩9,778 | ₩9,721 | ₩9,721 | -0.59% | 1천 |
|---|
| 2025.12.29 | ₩9,675 | ₩9,679 | ₩9,653 | ₩9,653 | -0.22% | 6천 |
|---|
| 2025.12.26 | ₩9,622 | ₩9,697 | ₩9,622 | ₩9,697 | +0.78% | 3천 |
|---|
| 2025.12.24 | ₩9,587 | ₩9,629 | ₩9,587 | ₩9,629 | +0.44% | 2천 |
|---|
| 2025.12.23 | ₩9,574 | ₩9,602 | ₩9,574 | ₩9,581 | +0.08% | 5천 |
|---|
| 2025.12.22 | ₩9,663 | ₩9,663 | ₩9,559 | ₩9,559 | -1.07% | 1.4만 |
|---|
| 2025.12.19 | ₩9,570 | ₩9,595 | ₩9,570 | ₩9,595 | +0.27% | 3천 |
|---|
| 2025.12.18 | ₩9,496 | ₩9,496 | ₩9,428 | ₩9,428 | -0.71% | 5천 |
|---|
| 2025.12.17 | ₩9,645 | ₩9,645 | ₩9,199 | ₩9,212 | -4.49% | 1.5만 |
|---|
| 2025.12.16 | ₩9,787 | ₩9,787 | ₩9,751 | ₩9,751 | -0.37% | 8천 |
|---|
| 2025.12.15 | ₩9,873 | ₩9,873 | ₩9,860 | ₩9,860 | -0.13% | 1천 |
|---|
| 2025.12.12 | ₩9,845 | ₩9,845 | ₩9,812 | ₩9,812 | -0.33% | 4천 |
|---|
| 2025.12.11 | ₩10,188 | ₩10,188 | ₩10,188 | ₩10,188 | 0.00% | 1천 |
|---|
| 2025.12.10 | ₩10,207 | ₩10,207 | ₩10,207 | ₩10,207 | 0.00% | 1천 |
|---|
| 2025.12.09 | ₩10,203 | ₩10,203 | ₩10,185 | ₩10,193 | -0.10% | 6천 |
|---|
| 2025.12.08 | ₩10,356 | ₩10,356 | ₩10,230 | ₩10,230 | -1.21% | 5천 |
|---|
| 2025.12.05 | ₩10,271 | ₩10,271 | ₩10,063 | ₩10,063 | -2.03% | 2천 |
|---|
| 2025.12.04 | ₩10,238 | ₩10,238 | ₩10,140 | ₩10,140 | -0.95% | 3천 |
|---|
| 2025.12.03 | ₩10,318 | ₩10,404 | ₩10,312 | ₩10,404 | +0.83% | 3천 |
|---|
| 2025.12.02 | ₩10,163 | ₩10,171 | ₩10,157 | ₩10,157 | -0.05% | 3천 |
|---|
| 2025.12.01 | ₩9,807 | ₩9,988 | ₩9,807 | ₩9,988 | +1.85% | 2천 |
|---|
| 2025.11.28 | ₩9,569 | ₩9,722 | ₩9,569 | ₩9,722 | +1.60% | 2천 |
|---|
| 2025.11.26 | ₩9,606 | ₩9,606 | ₩9,561 | ₩9,586 | -0.21% | 6천 |
|---|
| 2025.11.25 | ₩9,044 | ₩9,271 | ₩9,038 | ₩9,271 | +2.51% | 4천 |
|---|
| 2025.11.24 | ₩9,063 | ₩9,151 | ₩9,063 | ₩9,151 | +0.97% | 3천 |
|---|
| 2025.11.21 | ₩8,996 | ₩8,996 | ₩8,967 | ₩8,967 | -0.32% | 5천 |
|---|
| 2025.11.20 | ₩9,650 | ₩9,650 | ₩9,066 | ₩9,072 | -5.99% | 9천 |
|---|
| 2025.11.19 | ₩9,469 | ₩9,593 | ₩9,469 | ₩9,593 | +1.30% | 7천 |
|---|
| 2025.11.18 | ₩9,217 | ₩9,261 | ₩9,217 | ₩9,261 | +0.47% | 2천 |
|---|
| 2025.11.17 | ₩9,397 | ₩9,397 | ₩9,364 | ₩9,364 | -0.35% | 4천 |
|---|
| 2025.11.14 | ₩9,213 | ₩9,321 | ₩9,213 | ₩9,225 | +0.13% | 9천 |
|---|
| 2025.11.13 | ₩9,359 | ₩9,359 | ₩9,337 | ₩9,337 | -0.24% | 3천 |
|---|
| 2025.11.12 | ₩9,516 | ₩9,522 | ₩9,516 | ₩9,522 | +0.06% | 2천 |
|---|
| 2025.11.11 | ₩9,455 | ₩9,473 | ₩9,403 | ₩9,403 | -0.55% | 5천 |
|---|
| 2025.11.10 | ₩9,578 | ₩9,578 | ₩9,578 | ₩9,578 | 0.00% | 2천 |
|---|
| 2025.11.07 | ₩9,351 | ₩9,351 | ₩9,351 | ₩9,351 | 0.00% | 4천 |
|---|
| 2025.11.06 | ₩9,573 | ₩9,573 | ₩9,490 | ₩9,490 | -0.87% | 4천 |
|---|
| 2025.11.05 | ₩9,709 | ₩9,709 | ₩9,683 | ₩9,683 | -0.28% | 1천 |
|---|
| 2025.11.04 | ₩9,783 | ₩9,783 | ₩9,560 | ₩9,560 | -2.29% | 3천 |
|---|
| 2025.11.03 | ₩9,865 | ₩9,865 | ₩9,853 | ₩9,853 | -0.12% | 2천 |
|---|
| 2025.10.31 | ₩9,781 | ₩9,781 | ₩9,781 | ₩9,781 | 0.00% | 3천 |
|---|
| 2025.10.30 | ₩9,880 | ₩9,888 | ₩9,880 | ₩9,888 | +0.08% | 3천 |
|---|
| 2025.10.29 | ₩9,789 | ₩9,822 | ₩9,768 | ₩9,822 | +0.34% | 5천 |
|---|
| 2025.10.28 | ₩9,605 | ₩9,628 | ₩9,599 | ₩9,599 | -0.06% | 3천 |
|---|
| 2025.10.27 | ₩9,601 | ₩9,665 | ₩9,601 | ₩9,665 | +0.66% | 3천 |
|---|
| 2025.10.24 | ₩9,492 | ₩9,494 | ₩9,454 | ₩9,454 | -0.41% | 9천 |
|---|
| 2025.10.23 | ₩9,339 | ₩9,480 | ₩9,322 | ₩9,480 | +1.51% | 6천 |
|---|
| 2025.10.22 | ₩9,229 | ₩9,259 | ₩9,225 | ₩9,259 | +0.32% | 5천 |
|---|
| 2025.10.21 | ₩9,439 | ₩9,444 | ₩9,392 | ₩9,392 | -0.49% | 4천 |
|---|
| 2025.10.20 | ₩9,545 | ₩9,545 | ₩9,513 | ₩9,513 | -0.33% | 4천 |
|---|
| 2025.10.17 | ₩9,267 | ₩9,364 | ₩9,267 | ₩9,364 | +1.05% | 5천 |
|---|
| 2025.10.16 | ₩9,542 | ₩9,542 | ₩9,259 | ₩9,259 | -2.96% | 4천 |
|---|
| 2025.10.15 | ₩9,365 | ₩9,365 | ₩9,095 | ₩9,201 | -1.75% | 8천 |
|---|
| 2025.10.14 | ₩8,909 | ₩9,081 | ₩8,909 | ₩8,985 | +0.85% | 2.6만 |
|---|
| 2025.10.13 | ₩8,894 | ₩9,042 | ₩8,894 | ₩9,042 | +1.66% | 4천 |
|---|
| 2025.10.10 | ₩8,926 | ₩8,930 | ₩8,585 | ₩8,585 | -3.83% | 6천 |
|---|