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 | ₩17,096 | ₩17,096 | ₩16,708 | ₩16,732 | -2.13% | 1.2만 |
| 2026.10.08 | ₩16,748 | ₩17,110 | ₩16,547 | ₩16,614 | -0.80% | 8.8천 |
| 2026.10.07 | ₩16,878 | ₩16,962 | ₩16,869 | ₩16,906 | +0.17% | 1.1만 |
| 2026.10.06 | ₩17,444 | ₩17,444 | ₩16,989 | ₩17,067 | -2.16% | 9천 |
| 2026.10.05 | ₩17,364 | ₩17,431 | ₩17,331 | ₩17,404 | +0.23% | 6.4천 |
| 2026.10.02 | ₩17,270 | ₩17,404 | ₩17,214 | ₩17,404 | +0.78% | 5.8천 |
| 2026.10.01 | ₩16,815 | ₩16,989 | ₩16,735 | ₩16,895 | +0.48% | 7.3천 |
| 2026.09.30 | ₩16,909 | ₩16,909 | ₩16,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,802 |
| -0.63% |
| 8천 |
| 2026.09.29 | ₩16,708 | ₩17,009 | ₩16,646 | ₩16,962 | +1.52% | 1.5만 |
|---|
| 2026.09.28 | ₩16,106 | ₩16,427 | ₩16,053 | ₩16,400 | +1.83% | 1만 |
|---|
| 2026.09.25 | ₩16,065 | ₩16,186 | ₩15,998 | ₩16,085 | +0.13% | 2.9천 |
|---|
| 2026.09.24 | ₩15,878 | ₩15,992 | ₩15,771 | ₩15,911 | +0.21% | 7.5천 |
|---|
| 2026.09.23 | ₩15,998 | ₩16,079 | ₩15,771 | ₩16,079 | +0.50% | 1.1만 |
|---|
| 2026.09.22 | ₩15,664 | ₩16,065 | ₩15,664 | ₩16,065 | +2.56% | 5.7천 |
|---|
| 2026.09.21 | ₩15,610 | ₩15,713 | ₩15,409 | ₩15,712 | +0.65% | 1.4만 |
|---|
| 2026.09.18 | ₩15,115 | ₩15,336 | ₩15,088 | ₩15,336 | +1.46% | 4.8천 |
|---|
| 2026.09.17 | ₩14,914 | ₩14,951 | ₩14,834 | ₩14,951 | +0.25% | 2천 |
|---|
| 2026.09.16 | ₩14,860 | ₩14,860 | ₩14,646 | ₩14,693 | -1.13% | 6.1천 |
|---|
| 2026.09.15 | ₩14,686 | ₩14,686 | ₩14,419 | ₩14,526 | -1.09% | 2.3천 |
|---|
| 2026.09.14 | ₩14,633 | ₩14,673 | ₩14,376 | ₩14,376 | -1.76% | 1.6만 |
|---|
| 2026.09.11 | ₩15,463 | ₩15,530 | ₩15,400 | ₩15,400 | -0.41% | 1.1만 |
|---|
| 2026.09.10 | ₩15,302 | ₩15,490 | ₩15,182 | ₩15,286 | -0.10% | 6.9천 |
|---|
| 2026.09.09 | ₩15,737 | ₩15,784 | ₩15,590 | ₩15,597 | -0.89% | 5.4만 |
|---|
| 2026.09.08 | ₩16,079 | ₩16,139 | ₩15,795 | ₩15,945 | -0.83% | 6.5천 |
|---|
| 2026.09.04 | ₩15,503 | ₩15,530 | ₩15,383 | ₩15,504 | +0.01% | 7.2천 |
|---|
| 2026.09.03 | ₩14,727 | ₩14,968 | ₩14,700 | ₩14,887 | +1.09% | 8.2천 |
|---|
| 2026.09.02 | ₩15,128 | ₩15,289 | ₩14,994 | ₩15,257 | +0.85% | 5.5천 |
|---|
| 2026.09.01 | ₩15,195 | ₩15,302 | ₩14,994 | ₩15,068 | -0.84% | 7.1천 |
|---|
| 2026.08.31 | ₩15,570 | ₩15,570 | ₩15,229 | ₩15,329 | -1.55% | 8.6천 |
|---|
| 2026.08.28 | ₩15,597 | ₩15,704 | ₩15,383 | ₩15,383 | -1.37% | 4.7천 |
|---|
| 2026.08.27 | ₩15,704 | ₩15,731 | ₩15,554 | ₩15,583 | -0.77% | 8.4천 |
|---|
| 2026.08.26 | ₩15,744 | ₩15,838 | ₩15,677 | ₩15,731 | -0.09% | 3.8천 |
|---|
| 2026.08.25 | ₩15,865 | ₩15,891 | ₩15,637 | ₩15,665 | -1.26% | 5.8천 |
|---|
| 2026.08.24 | ₩15,931 | ₩15,931 | ₩15,583 | ₩15,638 | -1.84% | 2.9만 |
|---|
| 2026.08.21 | ₩15,891 | ₩15,891 | ₩15,677 | ₩15,834 | -0.36% | 6.7천 |
|---|
| 2026.08.20 | ₩15,878 | ₩15,910 | ₩15,697 | ₩15,741 | -0.86% | 3.3천 |
|---|
| 2026.08.19 | ₩16,146 | ₩16,213 | ₩15,757 | ₩15,792 | -2.19% | 1.8만 |
|---|
| 2026.08.18 | ₩16,480 | ₩16,494 | ₩16,132 | ₩16,347 | -0.81% | 8.4천 |
|---|
| 2026.08.17 | ₩17,016 | ₩17,177 | ₩16,909 | ₩17,091 | +0.44% | 7.3천 |
|---|
| 2026.08.14 | ₩16,762 | ₩16,762 | ₩16,561 | ₩16,670 | -0.54% | 7.2천 |
|---|
| 2026.08.13 | ₩16,869 | ₩17,043 | ₩16,775 | ₩16,824 | -0.26% | 1만 |
|---|
| 2026.08.12 | ₩16,721 | ₩16,721 | ₩16,507 | ₩16,534 | -1.12% | 6.8천 |
|---|
| 2026.08.11 | ₩16,301 | ₩16,534 | ₩16,266 | ₩16,373 | +0.44% | 1.5만 |
|---|
| 2026.08.10 | ₩16,119 | ₩16,239 | ₩15,791 | ₩15,811 | -1.91% | 9.2천 |
|---|
| 2026.08.07 | ₩15,905 | ₩15,905 | ₩15,711 | ₩15,851 | -0.34% | 1.1만 |
|---|
| 2026.08.06 | ₩16,735 | ₩16,735 | ₩15,316 | ₩15,609 | -6.73% | 1.1만 |
|---|
| 2026.08.05 | ₩15,597 | ₩15,704 | ₩15,316 | ₩15,316 | -1.80% | 1.2만 |
|---|
| 2026.08.04 | ₩15,583 | ₩15,650 | ₩15,450 | ₩15,601 | +0.11% | 1.5만 |
|---|
| 2026.08.03 | ₩14,753 | ₩15,115 | ₩14,593 | ₩15,040 | +1.94% | 1만 |
|---|
| 2026.07.31 | ₩15,342 | ₩15,396 | ₩14,860 | ₩14,860 | -3.14% | 5.9천 |
|---|
| 2026.07.30 | ₩15,048 | ₩15,262 | ₩15,021 | ₩15,048 | 0.00% | 8.5천 |
|---|
| 2026.07.29 | ₩14,593 | ₩14,800 | ₩14,204 | ₩14,285 | -2.11% | 6.9천 |
|---|
| 2026.07.28 | ₩14,606 | ₩14,700 | ₩14,393 | ₩14,660 | +0.37% | 2.2만 |
|---|
| 2026.07.27 | ₩16,199 | ₩16,199 | ₩14,954 | ₩15,262 | -5.79% | 1.8만 |
|---|
| 2026.07.24 | ₩16,400 | ₩16,400 | ₩16,093 | ₩16,226 | -1.06% | 1.1만 |
|---|
| 2026.07.23 | ₩16,507 | ₩16,735 | ₩16,507 | ₩16,546 | +0.24% | 5.4천 |
|---|
| 2026.07.22 | ₩16,293 | ₩16,641 | ₩16,293 | ₩16,546 | +1.55% | 1.3만 |
|---|
| 2026.07.21 | ₩16,467 | ₩16,668 | ₩16,387 | ₩16,565 | +0.59% | 5.8천 |
|---|
| 2026.07.20 | ₩16,253 | ₩16,467 | ₩15,918 | ₩15,945 | -1.89% | 1.7만 |
|---|
| 2026.07.17 | ₩15,972 | ₩16,347 | ₩15,865 | ₩16,039 | +0.42% | 1.1만 |
|---|
| 2026.07.16 | ₩16,494 | ₩16,748 | ₩16,317 | ₩16,317 | -1.07% | 1.5만 |
|---|
| 2026.07.15 | ₩16,695 | ₩16,949 | ₩15,931 | ₩16,668 | -0.16% | 5.4만 |
|---|
| 2026.07.14 | ₩16,333 | ₩16,593 | ₩16,146 | ₩16,332 | -0.01% | 2.5만 |
|---|
| 2026.07.13 | ₩16,136 | ₩16,136 | ₩15,911 | ₩15,915 | -1.37% | 1.9만 |
|---|
| 2026.07.10 | ₩16,320 | ₩16,535 | ₩16,320 | ₩16,491 | +1.05% | 4만 |
|---|
| 2026.07.09 | ₩16,795 | ₩16,929 | ₩16,507 | ₩16,507 | -1.71% | 2.3만 |
|---|
| 2026.07.08 | ₩15,927 | ₩16,207 | ₩15,927 | ₩16,196 | +1.69% | 6.6만 |
|---|
| 2026.07.07 | ₩15,962 | ₩16,000 | ₩15,874 | ₩15,996 | +0.21% | 3만 |
|---|
| 2026.07.06 | ₩17,065 | ₩17,065 | ₩16,680 | ₩16,680 | -2.26% | 3.9만 |
|---|
| 2026.07.02 | ₩16,889 | ₩16,889 | ₩16,061 | ₩16,207 | -4.04% | 22.9만 |
|---|
| 2026.07.01 | ₩17,701 | ₩17,701 | ₩16,885 | ₩16,941 | -4.29% | 2.4만 |
|---|
| 2026.06.30 | ₩17,704 | ₩18,238 | ₩17,704 | ₩18,232 | +2.98% | 2.3만 |
|---|
| 2026.06.29 | ₩15,120 | ₩17,166 | ₩15,120 | ₩17,166 | +13.53% | 1.9만 |
|---|
| 2026.06.26 | ₩16,338 | ₩16,557 | ₩16,333 | ₩16,557 | +1.34% | 3.6만 |
|---|
| 2026.06.25 | ₩17,056 | ₩17,056 | ₩16,565 | ₩16,873 | -1.08% | 2만 |
|---|
| 2026.06.24 | ₩16,218 | ₩16,383 | ₩16,019 | ₩16,226 | +0.05% | 2.2만 |
|---|
| 2026.06.23 | ₩16,288 | ₩16,478 | ₩16,245 | ₩16,365 | +0.48% | 2만 |
|---|
| 2026.06.22 | ₩17,273 | ₩17,640 | ₩17,273 | ₩17,638 | +2.11% | 1.2만 |
|---|
| 2026.06.18 | ₩17,571 | ₩17,680 | ₩17,571 | ₩17,620 | +0.28% | 1.5만 |
|---|
| 2026.06.17 | ₩17,274 | ₩17,405 | ₩17,043 | ₩17,043 | -1.34% | 3.6만 |
|---|
| 2026.06.16 | ₩16,826 | ₩16,867 | ₩16,276 | ₩16,276 | -3.27% | 1.4만 |
|---|
| 2026.06.15 | ₩17,201 | ₩17,326 | ₩16,958 | ₩17,194 | -0.04% | 2.1만 |
|---|
| 2026.06.12 | ₩15,965 | ₩17,132 | ₩15,965 | ₩16,946 | +6.15% | 2.1만 |
|---|
| 2026.06.11 | ₩16,246 | ₩17,231 | ₩16,213 | ₩17,231 | +6.06% | 3.1만 |
|---|
| 2026.06.10 | ₩15,136 | ₩16,467 | ₩15,136 | ₩15,845 | +4.68% | 2.4만 |
|---|
| 2026.06.09 | ₩14,802 | ₩16,541 | ₩14,802 | ₩16,153 | +9.13% | 2.6만 |
|---|
| 2026.06.08 | ₩15,128 | ₩16,110 | ₩15,128 | ₩15,968 | +5.55% | 2.3만 |
|---|
| 2026.06.05 | ₩15,361 | ₩15,531 | ₩14,222 | ₩15,081 | -1.82% | 2.1만 |
|---|
| 2026.06.04 | ₩15,238 | ₩16,059 | ₩15,160 | ₩15,967 | +4.78% | 1.9만 |
|---|
| 2026.06.03 | ₩15,708 | ₩15,708 | ₩15,708 | ₩15,708 | 0.00% | 2천 |
|---|
| 2026.06.02 | ₩15,205 | ₩15,471 | ₩15,205 | ₩15,471 | +1.75% | 1.5만 |
|---|
| 2026.06.01 | ₩14,439 | ₩14,771 | ₩14,428 | ₩14,771 | +2.30% | 19만 |
|---|
| 2026.05.29 | ₩14,781 | ₩14,781 | ₩14,052 | ₩14,607 | -1.18% | 1.1만 |
|---|
| 2026.05.28 | ₩14,392 | ₩14,684 | ₩14,392 | ₩14,559 | +1.16% | 1.6만 |
|---|
| 2026.05.27 | ₩14,597 | ₩14,597 | ₩14,397 | ₩14,522 | -0.51% | 2.2만 |
|---|
| 2026.05.26 | ₩14,913 | ₩14,913 | ₩14,760 | ₩14,814 | -0.66% | 1.8만 |
|---|
| 2026.05.22 | ₩14,806 | ₩14,972 | ₩14,806 | ₩14,849 | +0.29% | 1.6만 |
|---|
| 2026.05.21 | ₩14,251 | ₩14,459 | ₩14,251 | ₩14,459 | +1.46% | 9천 |
|---|
| 2026.05.20 | ₩13,666 | ₩14,125 | ₩13,666 | ₩14,072 | +2.97% | 1.9만 |
|---|
| 2026.05.19 | ₩13,386 | ₩13,386 | ₩13,277 | ₩13,294 | -0.69% | 4천 |
|---|
| 2026.05.18 | ₩13,310 | ₩13,378 | ₩13,310 | ₩13,378 | +0.51% | 5천 |
|---|
| 2026.05.15 | ₩13,522 | ₩13,682 | ₩13,522 | ₩13,680 | +1.17% | 7천 |
|---|
| 2026.05.14 | ₩14,333 | ₩14,449 | ₩14,333 | ₩14,372 | +0.27% | 6천 |
|---|
| 2026.05.13 | ₩13,918 | ₩14,291 | ₩13,918 | ₩14,259 | +2.45% | 1.6만 |
|---|
| 2026.05.12 | ₩13,293 | ₩13,689 | ₩13,293 | ₩13,689 | +2.98% | 1.6만 |
|---|
| 2026.05.11 | ₩13,698 | ₩14,045 | ₩13,656 | ₩14,045 | +2.53% | 1.4만 |
|---|
| 2026.05.08 | ₩13,997 | ₩14,266 | ₩13,902 | ₩14,266 | +1.92% | 4.4만 |
|---|
| 2026.05.07 | ₩13,914 | ₩13,914 | ₩13,591 | ₩13,667 | -1.78% | 2.8만 |
|---|
| 2026.05.06 | ₩13,627 | ₩13,872 | ₩13,627 | ₩13,872 | +1.79% | 2.3만 |
|---|
| 2026.05.05 | ₩12,907 | ₩13,111 | ₩12,816 | ₩13,026 | +0.92% | 1.6만 |
|---|
| 2026.05.04 | ₩12,740 | ₩12,740 | ₩12,488 | ₩12,542 | -1.55% | 1.4만 |
|---|
| 2026.05.01 | ₩12,886 | ₩12,892 | ₩12,886 | ₩12,892 | +0.05% | 5천 |
|---|
| 2026.04.30 | ₩12,668 | ₩12,955 | ₩12,668 | ₩12,953 | +2.26% | 5.6만 |
|---|
| 2026.04.29 | ₩12,555 | ₩12,609 | ₩12,555 | ₩12,607 | +0.42% | 1.4만 |
|---|
| 2026.04.28 | ₩12,556 | ₩12,558 | ₩12,396 | ₩12,516 | -0.32% | 8천 |
|---|
| 2026.04.27 | ₩13,088 | ₩13,088 | ₩12,812 | ₩12,912 | -1.35% | 7천 |
|---|
| 2026.04.24 | ₩13,199 | ₩13,204 | ₩13,117 | ₩13,117 | -0.62% | 4천 |
|---|
| 2026.04.23 | ₩12,977 | ₩12,983 | ₩12,779 | ₩12,779 | -1.52% | 4천 |
|---|
| 2026.04.22 | ₩13,171 | ₩13,171 | ₩12,510 | ₩13,016 | -1.18% | 2.5만 |
|---|
| 2026.04.21 | ₩13,105 | ₩13,105 | ₩13,042 | ₩13,092 | -0.10% | 8천 |
|---|
| 2026.04.20 | ₩13,065 | ₩13,191 | ₩13,053 | ₩13,191 | +0.97% | 6천 |
|---|
| 2026.04.17 | ₩12,967 | ₩13,084 | ₩12,967 | ₩13,062 | +0.73% | 1.6만 |
|---|
| 2026.04.16 | ₩13,017 | ₩13,017 | ₩12,616 | ₩12,616 | -3.08% | 7천 |
|---|
| 2026.04.15 | ₩13,204 | ₩13,251 | ₩12,721 | ₩13,251 | +0.35% | 10.8만 |
|---|
| 2026.04.14 | ₩13,510 | ₩13,511 | ₩13,510 | ₩13,511 | +0.01% | 5천 |
|---|
| 2026.04.13 | ₩13,254 | ₩13,437 | ₩13,254 | ₩13,437 | +1.38% | 1.7만 |
|---|
| 2026.04.10 | ₩13,324 | ₩13,403 | ₩13,283 | ₩13,283 | -0.30% | 2.4만 |
|---|
| 2026.04.09 | ₩12,753 | ₩13,058 | ₩12,753 | ₩13,049 | +2.32% | 3.4만 |
|---|
| 2026.04.08 | ₩12,812 | ₩12,833 | ₩12,812 | ₩12,833 | +0.16% | 7천 |
|---|
| 2026.04.07 | ₩11,779 | ₩11,896 | ₩11,689 | ₩11,896 | +1.00% | 1.5만 |
|---|
| 2026.04.06 | ₩11,961 | ₩11,961 | ₩11,757 | ₩11,917 | -0.36% | 3.2만 |
|---|
| 2026.04.02 | ₩12,164 | ₩12,301 | ₩12,069 | ₩12,069 | -0.79% | 2.9만 |
|---|
| 2026.04.01 | ₩12,458 | ₩12,543 | ₩12,370 | ₩12,370 | -0.70% | 1.6만 |
|---|
| 2026.03.31 | ₩11,764 | ₩12,047 | ₩11,764 | ₩12,047 | +2.40% | 4.5만 |
|---|
| 2026.03.30 | ₩11,726 | ₩11,726 | ₩11,547 | ₩11,567 | -1.36% | 1.3만 |
|---|
| 2026.03.27 | ₩12,116 | ₩12,116 | ₩11,923 | ₩11,923 | -1.59% | 9천 |
|---|
| 2026.03.26 | ₩12,313 | ₩12,321 | ₩12,162 | ₩12,162 | -1.23% | 2천 |
|---|
| 2026.03.25 | ₩12,689 | ₩12,689 | ₩12,689 | ₩12,689 | 0.00% | 1천 |
|---|
| 2026.03.24 | ₩12,453 | ₩12,762 | ₩12,453 | ₩12,702 | +1.99% | 6천 |
|---|
| 2026.03.23 | ₩12,498 | ₩12,498 | ₩12,435 | ₩12,435 | -0.50% | 5천 |
|---|
| 2026.03.20 | ₩11,987 | ₩11,987 | ₩11,987 | ₩11,987 | 0.00% | 6천 |
|---|
| 2026.03.19 | ₩12,062 | ₩12,416 | ₩12,062 | ₩12,416 | +2.93% | 5천 |
|---|
| 2026.03.18 | ₩12,518 | ₩12,558 | ₩12,453 | ₩12,453 | -0.51% | 3천 |
|---|
| 2026.03.17 | ₩12,664 | ₩12,664 | ₩12,664 | ₩12,664 | 0.00% | 3천 |
|---|
| 2026.03.16 | ₩12,575 | ₩12,585 | ₩12,555 | ₩12,572 | -0.03% | 6만 |
|---|
| 2026.03.13 | ₩12,809 | ₩12,809 | ₩12,518 | ₩12,530 | -2.18% | 1.1만 |
|---|
| 2026.03.12 | ₩12,354 | ₩12,479 | ₩12,354 | ₩12,479 | +1.01% | 1.2만 |
|---|
| 2026.03.11 | ₩12,839 | ₩12,839 | ₩12,726 | ₩12,736 | -0.80% | 1.7만 |
|---|
| 2026.03.10 | ₩12,736 | ₩12,819 | ₩12,648 | ₩12,648 | -0.69% | 1.4만 |
|---|
| 2026.03.09 | ₩11,811 | ₩12,437 | ₩11,811 | ₩12,437 | +5.30% | 9천 |
|---|
| 2026.03.06 | ₩12,127 | ₩12,127 | ₩11,861 | ₩11,861 | -2.19% | 7천 |
|---|
| 2026.03.05 | ₩12,676 | ₩12,676 | ₩12,539 | ₩12,539 | -1.08% | 4천 |
|---|
| 2026.03.04 | ₩12,784 | ₩12,784 | ₩12,784 | ₩12,784 | 0.00% | 4천 |
|---|
| 2026.03.03 | ₩12,358 | ₩12,451 | ₩12,358 | ₩12,451 | +0.75% | 8천 |
|---|
| 2026.03.02 | ₩12,986 | ₩12,986 | ₩12,852 | ₩12,939 | -0.36% | 1만 |
|---|
| 2026.02.27 | ₩12,986 | ₩13,023 | ₩12,945 | ₩13,023 | +0.28% | 1만 |
|---|
| 2026.02.26 | ₩13,097 | ₩13,165 | ₩13,097 | ₩13,165 | +0.51% | 1.2만 |
|---|
| 2026.02.25 | ₩13,777 | ₩13,777 | ₩13,719 | ₩13,719 | -0.42% | 7천 |
|---|
| 2026.02.24 | ₩13,515 | ₩13,515 | ₩13,515 | ₩13,515 | 0.00% | 3천 |
|---|
| 2026.02.23 | ₩13,220 | ₩13,358 | ₩13,214 | ₩13,358 | +1.04% | 5천 |
|---|
| 2026.02.20 | ₩13,332 | ₩13,332 | ₩13,235 | ₩13,236 | -0.72% | 8천 |
|---|
| 2026.02.19 | ₩13,069 | ₩13,147 | ₩13,068 | ₩13,147 | +0.60% | 9천 |
|---|
| 2026.02.18 | ₩13,199 | ₩13,232 | ₩13,199 | ₩13,232 | +0.25% | 1.3만 |
|---|
| 2026.02.17 | ₩12,736 | ₩12,793 | ₩12,710 | ₩12,710 | -0.20% | 6.2만 |
|---|
| 2026.02.13 | ₩12,724 | ₩12,751 | ₩12,560 | ₩12,560 | -1.29% | 1.1만 |
|---|
| 2026.02.12 | ₩12,847 | ₩12,847 | ₩12,604 | ₩12,604 | -1.89% | 5천 |
|---|
| 2026.02.11 | ₩12,891 | ₩12,898 | ₩12,685 | ₩12,859 | -0.25% | 1.4만 |
|---|
| 2026.02.10 | ₩12,805 | ₩12,805 | ₩12,618 | ₩12,618 | -1.46% | 7천 |
|---|
| 2026.02.09 | ₩12,625 | ₩12,744 | ₩12,589 | ₩12,726 | +0.80% | 2.5만 |
|---|
| 2026.02.06 | ₩12,620 | ₩12,678 | ₩12,620 | ₩12,667 | +0.37% | 1.6만 |
|---|
| 2026.02.05 | ₩12,205 | ₩12,258 | ₩12,099 | ₩12,130 | -0.61% | 2만 |
|---|
| 2026.02.04 | ₩12,444 | ₩12,444 | ₩11,855 | ₩12,038 | -3.26% | 2.3만 |
|---|
| 2026.02.03 | ₩12,931 | ₩12,931 | ₩12,389 | ₩12,512 | -3.24% | 2.1만 |
|---|
| 2026.02.02 | ₩12,986 | ₩13,050 | ₩12,961 | ₩12,961 | -0.20% | 3만 |
|---|
| 2026.01.30 | ₩12,962 | ₩12,962 | ₩12,737 | ₩12,737 | -1.74% | 4.8만 |
|---|
| 2026.01.29 | ₩12,985 | ₩12,985 | ₩12,475 | ₩12,886 | -0.77% | 5.4만 |
|---|
| 2026.01.28 | ₩13,388 | ₩13,388 | ₩12,550 | ₩12,638 | -5.60% | 5.3만 |
|---|
| 2026.01.27 | ₩12,605 | ₩13,016 | ₩12,605 | ₩12,799 | +1.54% | 3.8만 |
|---|
| 2026.01.26 | ₩12,385 | ₩12,657 | ₩12,385 | ₩12,598 | +1.72% | 3.1만 |
|---|
| 2026.01.23 | ₩12,344 | ₩12,456 | ₩12,344 | ₩12,442 | +0.80% | 1.9만 |
|---|
| 2026.01.22 | ₩12,564 | ₩12,564 | ₩12,453 | ₩12,564 | -0.01% | 2.4만 |
|---|
| 2026.01.21 | ₩12,211 | ₩12,337 | ₩12,135 | ₩12,337 | +1.03% | 1.5만 |
|---|
| 2026.01.20 | ₩11,998 | ₩12,119 | ₩11,915 | ₩11,993 | -0.05% | 1.4만 |
|---|
| 2026.01.16 | ₩12,297 | ₩12,404 | ₩12,297 | ₩12,404 | +0.88% | 4천 |
|---|
| 2026.01.15 | ₩12,340 | ₩12,340 | ₩12,157 | ₩12,157 | -1.48% | 3.3만 |
|---|
| 2026.01.14 | ₩11,475 | ₩11,501 | ₩11,457 | ₩11,501 | +0.23% | 1.3만 |
|---|
| 2026.01.13 | ₩11,634 | ₩11,681 | ₩11,570 | ₩11,570 | -0.55% | 1.7만 |
|---|
| 2026.01.12 | ₩11,437 | ₩11,648 | ₩11,437 | ₩11,648 | +1.85% | 4.4만 |
|---|
| 2026.01.09 | ₩11,353 | ₩11,607 | ₩11,353 | ₩11,607 | +2.24% | 2.8만 |
|---|
| 2026.01.08 | ₩11,092 | ₩11,092 | ₩10,725 | ₩10,875 | -1.96% | 3.8만 |
|---|
| 2026.01.07 | ₩11,188 | ₩11,188 | ₩11,136 | ₩11,147 | -0.36% | 1.9만 |
|---|
| 2026.01.06 | ₩11,198 | ₩11,290 | ₩11,196 | ₩11,290 | +0.82% | 2.1만 |
|---|
| 2026.01.05 | ₩11,014 | ₩11,186 | ₩11,014 | ₩11,115 | +0.91% | 3만 |
|---|
| 2026.01.02 | ₩10,542 | ₩10,591 | ₩10,490 | ₩10,554 | +0.12% | 1.7만 |
|---|
| 2025.12.31 | ₩9,726 | ₩9,726 | ₩9,685 | ₩9,685 | -0.43% | 3천 |
|---|
| 2025.12.30 | ₩9,762 | ₩9,762 | ₩9,705 | ₩9,705 | -0.59% | 1천 |
|---|
| 2025.12.29 | ₩9,659 | ₩9,663 | ₩9,638 | ₩9,638 | -0.22% | 6천 |
|---|
| 2025.12.26 | ₩9,607 | ₩9,682 | ₩9,607 | ₩9,682 | +0.78% | 3천 |
|---|
| 2025.12.24 | ₩9,572 | ₩9,614 | ₩9,572 | ₩9,614 | +0.44% | 2천 |
|---|
| 2025.12.23 | ₩9,559 | ₩9,587 | ₩9,559 | ₩9,566 | +0.08% | 5천 |
|---|
| 2025.12.22 | ₩9,647 | ₩9,647 | ₩9,544 | ₩9,544 | -1.07% | 1.4만 |
|---|
| 2025.12.19 | ₩9,555 | ₩9,580 | ₩9,555 | ₩9,580 | +0.27% | 3천 |
|---|
| 2025.12.18 | ₩9,481 | ₩9,481 | ₩9,413 | ₩9,413 | -0.71% | 5천 |
|---|
| 2025.12.17 | ₩9,630 | ₩9,630 | ₩9,184 | ₩9,198 | -4.49% | 1.5만 |
|---|
| 2025.12.16 | ₩9,772 | ₩9,772 | ₩9,736 | ₩9,736 | -0.37% | 8천 |
|---|
| 2025.12.15 | ₩9,857 | ₩9,857 | ₩9,845 | ₩9,845 | -0.13% | 1천 |
|---|
| 2025.12.12 | ₩9,829 | ₩9,829 | ₩9,797 | ₩9,797 | -0.33% | 4천 |
|---|
| 2025.12.11 | ₩10,172 | ₩10,172 | ₩10,172 | ₩10,172 | 0.00% | 1천 |
|---|
| 2025.12.10 | ₩10,191 | ₩10,191 | ₩10,191 | ₩10,191 | 0.00% | 1천 |
|---|
| 2025.12.09 | ₩10,187 | ₩10,187 | ₩10,169 | ₩10,177 | -0.10% | 6천 |
|---|
| 2025.12.08 | ₩10,339 | ₩10,339 | ₩10,214 | ₩10,214 | -1.21% | 5천 |
|---|
| 2025.12.05 | ₩10,255 | ₩10,255 | ₩10,047 | ₩10,047 | -2.03% | 2천 |
|---|
| 2025.12.04 | ₩10,222 | ₩10,222 | ₩10,124 | ₩10,124 | -0.95% | 3천 |
|---|
| 2025.12.03 | ₩10,302 | ₩10,387 | ₩10,295 | ₩10,387 | +0.83% | 3천 |
|---|
| 2025.12.02 | ₩10,147 | ₩10,155 | ₩10,141 | ₩10,141 | -0.05% | 3천 |
|---|
| 2025.12.01 | ₩9,792 | ₩9,973 | ₩9,792 | ₩9,973 | +1.85% | 2천 |
|---|
| 2025.11.28 | ₩9,554 | ₩9,707 | ₩9,554 | ₩9,707 | +1.60% | 2천 |
|---|
| 2025.11.26 | ₩9,591 | ₩9,591 | ₩9,546 | ₩9,571 | -0.21% | 6천 |
|---|
| 2025.11.25 | ₩9,030 | ₩9,256 | ₩9,023 | ₩9,256 | +2.51% | 4천 |
|---|
| 2025.11.24 | ₩9,049 | ₩9,137 | ₩9,049 | ₩9,137 | +0.97% | 3천 |
|---|
| 2025.11.21 | ₩8,982 | ₩8,982 | ₩8,953 | ₩8,953 | -0.32% | 5천 |
|---|
| 2025.11.20 | ₩9,634 | ₩9,634 | ₩9,051 | ₩9,057 | -5.99% | 9천 |
|---|
| 2025.11.19 | ₩9,454 | ₩9,577 | ₩9,454 | ₩9,577 | +1.30% | 7천 |
|---|
| 2025.11.18 | ₩9,203 | ₩9,246 | ₩9,203 | ₩9,246 | +0.47% | 2천 |
|---|
| 2025.11.17 | ₩9,382 | ₩9,382 | ₩9,350 | ₩9,350 | -0.35% | 4천 |
|---|
| 2025.11.14 | ₩9,199 | ₩9,306 | ₩9,199 | ₩9,210 | +0.13% | 9천 |
|---|
| 2025.11.13 | ₩9,345 | ₩9,345 | ₩9,322 | ₩9,322 | -0.24% | 3천 |
|---|
| 2025.11.12 | ₩9,501 | ₩9,507 | ₩9,501 | ₩9,507 | +0.06% | 2천 |
|---|
| 2025.11.11 | ₩9,440 | ₩9,458 | ₩9,388 | ₩9,388 | -0.55% | 5천 |
|---|
| 2025.11.10 | ₩9,563 | ₩9,563 | ₩9,563 | ₩9,563 | 0.00% | 2천 |
|---|
| 2025.11.07 | ₩9,336 | ₩9,336 | ₩9,336 | ₩9,336 | 0.00% | 4천 |
|---|
| 2025.11.06 | ₩9,558 | ₩9,558 | ₩9,475 | ₩9,475 | -0.87% | 4천 |
|---|
| 2025.11.05 | ₩9,694 | ₩9,694 | ₩9,667 | ₩9,667 | -0.28% | 1천 |
|---|
| 2025.11.04 | ₩9,768 | ₩9,768 | ₩9,544 | ₩9,544 | -2.29% | 3천 |
|---|
| 2025.11.03 | ₩9,849 | ₩9,849 | ₩9,837 | ₩9,837 | -0.12% | 2천 |
|---|
| 2025.10.31 | ₩9,765 | ₩9,765 | ₩9,765 | ₩9,765 | 0.00% | 3천 |
|---|
| 2025.10.30 | ₩9,864 | ₩9,872 | ₩9,864 | ₩9,872 | +0.08% | 3천 |
|---|
| 2025.10.29 | ₩9,773 | ₩9,806 | ₩9,753 | ₩9,806 | +0.34% | 5천 |
|---|
| 2025.10.28 | ₩9,590 | ₩9,612 | ₩9,584 | ₩9,584 | -0.06% | 3천 |
|---|
| 2025.10.27 | ₩9,586 | ₩9,649 | ₩9,586 | ₩9,649 | +0.66% | 3천 |
|---|
| 2025.10.24 | ₩9,477 | ₩9,479 | ₩9,439 | ₩9,439 | -0.41% | 9천 |
|---|
| 2025.10.23 | ₩9,325 | ₩9,465 | ₩9,307 | ₩9,465 | +1.51% | 6천 |
|---|
| 2025.10.22 | ₩9,215 | ₩9,244 | ₩9,211 | ₩9,244 | +0.32% | 5천 |
|---|
| 2025.10.21 | ₩9,424 | ₩9,429 | ₩9,377 | ₩9,377 | -0.49% | 4천 |
|---|
| 2025.10.20 | ₩9,529 | ₩9,529 | ₩9,498 | ₩9,498 | -0.33% | 4천 |
|---|
| 2025.10.17 | ₩9,252 | ₩9,349 | ₩9,252 | ₩9,349 | +1.05% | 5천 |
|---|
| 2025.10.16 | ₩9,527 | ₩9,527 | ₩9,245 | ₩9,245 | -2.96% | 4천 |
|---|
| 2025.10.15 | ₩9,350 | ₩9,350 | ₩9,081 | ₩9,187 | -1.75% | 8천 |
|---|
| 2025.10.14 | ₩8,895 | ₩9,066 | ₩8,895 | ₩8,970 | +0.85% | 2.6만 |
|---|
| 2025.10.13 | ₩8,880 | ₩9,027 | ₩8,880 | ₩9,027 | +1.66% | 4천 |
|---|
| 2025.10.10 | ₩8,912 | ₩8,916 | ₩8,571 | ₩8,571 | -3.83% | 6천 |
|---|