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 | ₩17,125 | ₩17,125 | ₩16,737 | ₩16,761 | -2.13% | 1.2만 |
| 2026.10.08 | ₩16,777 | ₩17,139 | ₩16,576 | ₩16,643 | -0.80% | 8.8천 |
| 2026.10.07 | ₩16,907 | ₩16,991 | ₩16,897 | ₩16,935 | +0.17% | 1.1만 |
| 2026.10.06 | ₩17,474 | ₩17,474 | ₩17,018 | ₩17,096 | -2.16% | 9천 |
| 2026.10.05 | ₩17,394 | ₩17,461 | ₩17,360 | ₩17,434 | +0.23% | 6.4천 |
| 2026.10.02 | ₩17,300 | ₩17,434 | ₩17,243 | ₩17,434 | +0.78% | 5.8천 |
| 2026.10.01 | ₩16,844 | ₩17,018 | ₩16,763 | ₩16,924 | +0.48% | 7.3천 |
| 2026.09.30 | ₩16,938 | ₩16,938 | ₩16,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,830 |
| -0.63% |
| 8천 |
| 2026.09.29 | ₩16,737 | ₩17,038 | ₩16,675 | ₩16,991 | +1.52% | 1.5만 |
|---|
| 2026.09.28 | ₩16,133 | ₩16,455 | ₩16,081 | ₩16,428 | +1.83% | 1만 |
|---|
| 2026.09.25 | ₩16,093 | ₩16,214 | ₩16,026 | ₩16,113 | +0.13% | 2.9천 |
|---|
| 2026.09.24 | ₩15,905 | ₩16,019 | ₩15,798 | ₩15,939 | +0.21% | 7.5천 |
|---|
| 2026.09.23 | ₩16,026 | ₩16,106 | ₩15,798 | ₩16,106 | +0.50% | 1.1만 |
|---|
| 2026.09.22 | ₩15,691 | ₩16,093 | ₩15,691 | ₩16,093 | +2.56% | 5.7천 |
|---|
| 2026.09.21 | ₩15,637 | ₩15,740 | ₩15,436 | ₩15,739 | +0.65% | 1.4만 |
|---|
| 2026.09.18 | ₩15,141 | ₩15,362 | ₩15,114 | ₩15,362 | +1.46% | 4.8천 |
|---|
| 2026.09.17 | ₩14,940 | ₩14,977 | ₩14,859 | ₩14,977 | +0.25% | 2천 |
|---|
| 2026.09.16 | ₩14,886 | ₩14,886 | ₩14,671 | ₩14,718 | -1.13% | 6.1천 |
|---|
| 2026.09.15 | ₩14,712 | ₩14,712 | ₩14,443 | ₩14,551 | -1.09% | 2.3천 |
|---|
| 2026.09.14 | ₩14,658 | ₩14,698 | ₩14,400 | ₩14,400 | -1.76% | 1.6만 |
|---|
| 2026.09.11 | ₩15,489 | ₩15,556 | ₩15,426 | ₩15,426 | -0.41% | 1.1만 |
|---|
| 2026.09.10 | ₩15,328 | ₩15,516 | ₩15,208 | ₩15,312 | -0.10% | 6.9천 |
|---|
| 2026.09.09 | ₩15,764 | ₩15,811 | ₩15,617 | ₩15,623 | -0.89% | 5.4만 |
|---|
| 2026.09.08 | ₩16,106 | ₩16,167 | ₩15,822 | ₩15,972 | -0.83% | 6.5천 |
|---|
| 2026.09.04 | ₩15,530 | ₩15,556 | ₩15,409 | ₩15,531 | +0.01% | 7.2천 |
|---|
| 2026.09.03 | ₩14,752 | ₩14,993 | ₩14,725 | ₩14,913 | +1.09% | 8.2천 |
|---|
| 2026.09.02 | ₩15,154 | ₩15,315 | ₩15,020 | ₩15,283 | +0.85% | 5.5천 |
|---|
| 2026.09.01 | ₩15,221 | ₩15,328 | ₩15,020 | ₩15,094 | -0.84% | 7.1천 |
|---|
| 2026.08.31 | ₩15,597 | ₩15,597 | ₩15,255 | ₩15,355 | -1.55% | 8.6천 |
|---|
| 2026.08.28 | ₩15,623 | ₩15,731 | ₩15,409 | ₩15,409 | -1.37% | 4.7천 |
|---|
| 2026.08.27 | ₩15,731 | ₩15,758 | ₩15,581 | ₩15,610 | -0.77% | 8.4천 |
|---|
| 2026.08.26 | ₩15,771 | ₩15,865 | ₩15,704 | ₩15,758 | -0.09% | 3.8천 |
|---|
| 2026.08.25 | ₩15,892 | ₩15,919 | ₩15,664 | ₩15,692 | -1.26% | 5.8천 |
|---|
| 2026.08.24 | ₩15,959 | ₩15,959 | ₩15,610 | ₩15,665 | -1.84% | 2.9만 |
|---|
| 2026.08.21 | ₩15,919 | ₩15,919 | ₩15,704 | ₩15,861 | -0.36% | 6.7천 |
|---|
| 2026.08.20 | ₩15,905 | ₩15,937 | ₩15,724 | ₩15,768 | -0.86% | 3.3천 |
|---|
| 2026.08.19 | ₩16,173 | ₩16,240 | ₩15,784 | ₩15,819 | -2.19% | 1.8만 |
|---|
| 2026.08.18 | ₩16,509 | ₩16,522 | ₩16,160 | ₩16,374 | -0.81% | 8.4천 |
|---|
| 2026.08.17 | ₩17,045 | ₩17,206 | ₩16,938 | ₩17,120 | +0.44% | 7.3천 |
|---|
| 2026.08.14 | ₩16,790 | ₩16,790 | ₩16,589 | ₩16,699 | -0.54% | 7.2천 |
|---|
| 2026.08.13 | ₩16,897 | ₩17,072 | ₩16,804 | ₩16,853 | -0.26% | 1만 |
|---|
| 2026.08.12 | ₩16,750 | ₩16,750 | ₩16,535 | ₩16,562 | -1.12% | 6.8천 |
|---|
| 2026.08.11 | ₩16,329 | ₩16,562 | ₩16,294 | ₩16,401 | +0.44% | 1.5만 |
|---|
| 2026.08.10 | ₩16,146 | ₩16,267 | ₩15,818 | ₩15,838 | -1.91% | 9.2천 |
|---|
| 2026.08.07 | ₩15,932 | ₩15,932 | ₩15,737 | ₩15,878 | -0.34% | 1.1만 |
|---|
| 2026.08.06 | ₩16,763 | ₩16,763 | ₩15,342 | ₩15,636 | -6.73% | 1.1만 |
|---|
| 2026.08.05 | ₩15,623 | ₩15,731 | ₩15,342 | ₩15,342 | -1.80% | 1.2만 |
|---|
| 2026.08.04 | ₩15,610 | ₩15,677 | ₩15,476 | ₩15,627 | +0.11% | 1.5만 |
|---|
| 2026.08.03 | ₩14,779 | ₩15,141 | ₩14,618 | ₩15,066 | +1.94% | 1만 |
|---|
| 2026.07.31 | ₩15,369 | ₩15,422 | ₩14,886 | ₩14,886 | -3.14% | 5.9천 |
|---|
| 2026.07.30 | ₩15,074 | ₩15,288 | ₩15,047 | ₩15,074 | 0.00% | 8.5천 |
|---|
| 2026.07.29 | ₩14,618 | ₩14,826 | ₩14,229 | ₩14,309 | -2.11% | 6.9천 |
|---|
| 2026.07.28 | ₩14,631 | ₩14,725 | ₩14,418 | ₩14,685 | +0.37% | 2.2만 |
|---|
| 2026.07.27 | ₩16,227 | ₩16,227 | ₩14,980 | ₩15,288 | -5.79% | 1.8만 |
|---|
| 2026.07.24 | ₩16,428 | ₩16,428 | ₩16,121 | ₩16,254 | -1.06% | 1.1만 |
|---|
| 2026.07.23 | ₩16,535 | ₩16,763 | ₩16,535 | ₩16,574 | +0.24% | 5.4천 |
|---|
| 2026.07.22 | ₩16,321 | ₩16,670 | ₩16,321 | ₩16,574 | +1.55% | 1.3만 |
|---|
| 2026.07.21 | ₩16,495 | ₩16,696 | ₩16,415 | ₩16,593 | +0.59% | 5.8천 |
|---|
| 2026.07.20 | ₩16,281 | ₩16,495 | ₩15,945 | ₩15,972 | -1.89% | 1.7만 |
|---|
| 2026.07.17 | ₩15,999 | ₩16,374 | ₩15,892 | ₩16,066 | +0.42% | 1.1만 |
|---|
| 2026.07.16 | ₩16,522 | ₩16,777 | ₩16,345 | ₩16,345 | -1.07% | 1.5만 |
|---|
| 2026.07.15 | ₩16,723 | ₩16,978 | ₩15,959 | ₩16,696 | -0.16% | 5.4만 |
|---|
| 2026.07.14 | ₩16,361 | ₩16,621 | ₩16,173 | ₩16,360 | -0.01% | 2.5만 |
|---|
| 2026.07.13 | ₩16,164 | ₩16,164 | ₩15,939 | ₩15,942 | -1.37% | 1.9만 |
|---|
| 2026.07.10 | ₩16,348 | ₩16,564 | ₩16,348 | ₩16,519 | +1.05% | 4만 |
|---|
| 2026.07.09 | ₩16,824 | ₩16,958 | ₩16,535 | ₩16,535 | -1.71% | 2.3만 |
|---|
| 2026.07.08 | ₩15,955 | ₩16,235 | ₩15,955 | ₩16,224 | +1.69% | 6.6만 |
|---|
| 2026.07.07 | ₩15,990 | ₩16,027 | ₩15,901 | ₩16,023 | +0.21% | 3만 |
|---|
| 2026.07.06 | ₩17,095 | ₩17,095 | ₩16,709 | ₩16,709 | -2.26% | 3.9만 |
|---|
| 2026.07.02 | ₩16,918 | ₩16,918 | ₩16,089 | ₩16,234 | -4.04% | 22.9만 |
|---|
| 2026.07.01 | ₩17,731 | ₩17,731 | ₩16,914 | ₩16,969 | -4.29% | 2.4만 |
|---|
| 2026.06.30 | ₩17,734 | ₩18,269 | ₩17,734 | ₩18,263 | +2.98% | 2.3만 |
|---|
| 2026.06.29 | ₩15,146 | ₩17,196 | ₩15,146 | ₩17,196 | +13.53% | 1.9만 |
|---|
| 2026.06.26 | ₩16,366 | ₩16,585 | ₩16,361 | ₩16,585 | +1.34% | 3.6만 |
|---|
| 2026.06.25 | ₩17,085 | ₩17,085 | ₩16,593 | ₩16,902 | -1.08% | 2만 |
|---|
| 2026.06.24 | ₩16,246 | ₩16,411 | ₩16,046 | ₩16,254 | +0.05% | 2.2만 |
|---|
| 2026.06.23 | ₩16,315 | ₩16,506 | ₩16,273 | ₩16,393 | +0.48% | 2만 |
|---|
| 2026.06.22 | ₩17,302 | ₩17,671 | ₩17,302 | ₩17,668 | +2.11% | 1.2만 |
|---|
| 2026.06.18 | ₩17,602 | ₩17,710 | ₩17,602 | ₩17,650 | +0.28% | 1.5만 |
|---|
| 2026.06.17 | ₩17,304 | ₩17,435 | ₩17,072 | ₩17,072 | -1.34% | 3.6만 |
|---|
| 2026.06.16 | ₩16,855 | ₩16,896 | ₩16,304 | ₩16,304 | -3.27% | 1.4만 |
|---|
| 2026.06.15 | ₩17,231 | ₩17,356 | ₩16,987 | ₩17,224 | -0.04% | 2.1만 |
|---|
| 2026.06.12 | ₩15,992 | ₩17,162 | ₩15,992 | ₩16,975 | +6.15% | 2.1만 |
|---|
| 2026.06.11 | ₩16,274 | ₩17,260 | ₩16,240 | ₩17,260 | +6.06% | 3.1만 |
|---|
| 2026.06.10 | ₩15,162 | ₩16,495 | ₩15,162 | ₩15,872 | +4.68% | 2.4만 |
|---|
| 2026.06.09 | ₩14,827 | ₩16,569 | ₩14,827 | ₩16,180 | +9.13% | 2.6만 |
|---|
| 2026.06.08 | ₩15,154 | ₩16,137 | ₩15,154 | ₩15,995 | +5.55% | 2.3만 |
|---|
| 2026.06.05 | ₩15,387 | ₩15,558 | ₩14,246 | ₩15,107 | -1.82% | 2.1만 |
|---|
| 2026.06.04 | ₩15,264 | ₩16,086 | ₩15,186 | ₩15,994 | +4.78% | 1.9만 |
|---|
| 2026.06.03 | ₩15,735 | ₩15,735 | ₩15,735 | ₩15,735 | 0.00% | 2천 |
|---|
| 2026.06.02 | ₩15,231 | ₩15,497 | ₩15,231 | ₩15,497 | +1.75% | 1.5만 |
|---|
| 2026.06.01 | ₩14,463 | ₩14,796 | ₩14,453 | ₩14,796 | +2.30% | 19만 |
|---|
| 2026.05.29 | ₩14,807 | ₩14,807 | ₩14,076 | ₩14,632 | -1.18% | 1.1만 |
|---|
| 2026.05.28 | ₩14,417 | ₩14,709 | ₩14,417 | ₩14,584 | +1.16% | 1.6만 |
|---|
| 2026.05.27 | ₩14,622 | ₩14,622 | ₩14,422 | ₩14,547 | -0.51% | 2.2만 |
|---|
| 2026.05.26 | ₩14,938 | ₩14,938 | ₩14,785 | ₩14,839 | -0.66% | 1.8만 |
|---|
| 2026.05.22 | ₩14,831 | ₩14,997 | ₩14,831 | ₩14,874 | +0.29% | 1.6만 |
|---|
| 2026.05.21 | ₩14,276 | ₩14,484 | ₩14,276 | ₩14,484 | +1.46% | 9천 |
|---|
| 2026.05.20 | ₩13,690 | ₩14,150 | ₩13,690 | ₩14,096 | +2.97% | 1.9만 |
|---|
| 2026.05.19 | ₩13,409 | ₩13,409 | ₩13,300 | ₩13,317 | -0.69% | 4천 |
|---|
| 2026.05.18 | ₩13,333 | ₩13,401 | ₩13,333 | ₩13,401 | +0.51% | 5천 |
|---|
| 2026.05.15 | ₩13,545 | ₩13,706 | ₩13,545 | ₩13,704 | +1.17% | 7천 |
|---|
| 2026.05.14 | ₩14,357 | ₩14,474 | ₩14,357 | ₩14,396 | +0.27% | 6천 |
|---|
| 2026.05.13 | ₩13,942 | ₩14,316 | ₩13,942 | ₩14,283 | +2.45% | 1.6만 |
|---|
| 2026.05.12 | ₩13,315 | ₩13,712 | ₩13,315 | ₩13,712 | +2.98% | 1.6만 |
|---|
| 2026.05.11 | ₩13,722 | ₩14,069 | ₩13,679 | ₩14,069 | +2.53% | 1.4만 |
|---|
| 2026.05.08 | ₩14,021 | ₩14,290 | ₩13,926 | ₩14,290 | +1.92% | 4.4만 |
|---|
| 2026.05.07 | ₩13,938 | ₩13,938 | ₩13,615 | ₩13,690 | -1.78% | 2.8만 |
|---|
| 2026.05.06 | ₩13,651 | ₩13,895 | ₩13,651 | ₩13,895 | +1.79% | 2.3만 |
|---|
| 2026.05.05 | ₩12,929 | ₩13,133 | ₩12,838 | ₩13,048 | +0.92% | 1.6만 |
|---|
| 2026.05.04 | ₩12,762 | ₩12,762 | ₩12,510 | ₩12,564 | -1.55% | 1.4만 |
|---|
| 2026.05.01 | ₩12,908 | ₩12,914 | ₩12,908 | ₩12,914 | +0.05% | 5천 |
|---|
| 2026.04.30 | ₩12,689 | ₩12,978 | ₩12,689 | ₩12,975 | +2.26% | 5.6만 |
|---|
| 2026.04.29 | ₩12,577 | ₩12,630 | ₩12,577 | ₩12,629 | +0.42% | 1.4만 |
|---|
| 2026.04.28 | ₩12,578 | ₩12,579 | ₩12,417 | ₩12,538 | -0.32% | 8천 |
|---|
| 2026.04.27 | ₩13,110 | ₩13,110 | ₩12,834 | ₩12,934 | -1.35% | 7천 |
|---|
| 2026.04.24 | ₩13,222 | ₩13,227 | ₩13,139 | ₩13,139 | -0.62% | 4천 |
|---|
| 2026.04.23 | ₩12,999 | ₩13,006 | ₩12,801 | ₩12,801 | -1.52% | 4천 |
|---|
| 2026.04.22 | ₩13,193 | ₩13,193 | ₩12,531 | ₩13,038 | -1.18% | 2.5만 |
|---|
| 2026.04.21 | ₩13,128 | ₩13,128 | ₩13,065 | ₩13,114 | -0.10% | 8천 |
|---|
| 2026.04.20 | ₩13,088 | ₩13,214 | ₩13,075 | ₩13,214 | +0.97% | 6천 |
|---|
| 2026.04.17 | ₩12,990 | ₩13,106 | ₩12,990 | ₩13,085 | +0.73% | 1.6만 |
|---|
| 2026.04.16 | ₩13,039 | ₩13,039 | ₩12,637 | ₩12,637 | -3.08% | 7천 |
|---|
| 2026.04.15 | ₩13,227 | ₩13,274 | ₩12,743 | ₩13,274 | +0.35% | 10.8만 |
|---|
| 2026.04.14 | ₩13,533 | ₩13,534 | ₩13,533 | ₩13,534 | +0.01% | 5천 |
|---|
| 2026.04.13 | ₩13,277 | ₩13,460 | ₩13,277 | ₩13,460 | +1.38% | 1.7만 |
|---|
| 2026.04.10 | ₩13,346 | ₩13,425 | ₩13,306 | ₩13,306 | -0.30% | 2.4만 |
|---|
| 2026.04.09 | ₩12,775 | ₩13,081 | ₩12,775 | ₩13,071 | +2.32% | 3.4만 |
|---|
| 2026.04.08 | ₩12,834 | ₩12,855 | ₩12,834 | ₩12,855 | +0.16% | 7천 |
|---|
| 2026.04.07 | ₩11,799 | ₩11,917 | ₩11,709 | ₩11,917 | +1.00% | 1.5만 |
|---|
| 2026.04.06 | ₩11,981 | ₩11,981 | ₩11,777 | ₩11,938 | -0.36% | 3.2만 |
|---|
| 2026.04.02 | ₩12,185 | ₩12,322 | ₩12,089 | ₩12,089 | -0.79% | 2.9만 |
|---|
| 2026.04.01 | ₩12,479 | ₩12,564 | ₩12,391 | ₩12,391 | -0.70% | 1.6만 |
|---|
| 2026.03.31 | ₩11,784 | ₩12,067 | ₩11,784 | ₩12,067 | +2.40% | 4.5만 |
|---|
| 2026.03.30 | ₩11,746 | ₩11,746 | ₩11,567 | ₩11,586 | -1.36% | 1.3만 |
|---|
| 2026.03.27 | ₩12,137 | ₩12,137 | ₩11,943 | ₩11,943 | -1.59% | 9천 |
|---|
| 2026.03.26 | ₩12,334 | ₩12,342 | ₩12,183 | ₩12,183 | -1.23% | 2천 |
|---|
| 2026.03.25 | ₩12,710 | ₩12,710 | ₩12,710 | ₩12,710 | 0.00% | 1천 |
|---|
| 2026.03.24 | ₩12,475 | ₩12,783 | ₩12,475 | ₩12,723 | +1.99% | 6천 |
|---|
| 2026.03.23 | ₩12,519 | ₩12,519 | ₩12,456 | ₩12,456 | -0.50% | 5천 |
|---|
| 2026.03.20 | ₩12,008 | ₩12,008 | ₩12,008 | ₩12,008 | 0.00% | 6천 |
|---|
| 2026.03.19 | ₩12,083 | ₩12,437 | ₩12,083 | ₩12,437 | +2.93% | 5천 |
|---|
| 2026.03.18 | ₩12,539 | ₩12,579 | ₩12,474 | ₩12,474 | -0.51% | 3천 |
|---|
| 2026.03.17 | ₩12,686 | ₩12,686 | ₩12,686 | ₩12,686 | 0.00% | 3천 |
|---|
| 2026.03.16 | ₩12,597 | ₩12,606 | ₩12,577 | ₩12,593 | -0.03% | 6만 |
|---|
| 2026.03.13 | ₩12,831 | ₩12,831 | ₩12,539 | ₩12,551 | -2.18% | 1.1만 |
|---|
| 2026.03.12 | ₩12,375 | ₩12,500 | ₩12,375 | ₩12,500 | +1.01% | 1.2만 |
|---|
| 2026.03.11 | ₩12,861 | ₩12,861 | ₩12,748 | ₩12,758 | -0.80% | 1.7만 |
|---|
| 2026.03.10 | ₩12,758 | ₩12,841 | ₩12,669 | ₩12,669 | -0.69% | 1.4만 |
|---|
| 2026.03.09 | ₩11,831 | ₩12,458 | ₩11,831 | ₩12,458 | +5.30% | 9천 |
|---|
| 2026.03.06 | ₩12,147 | ₩12,147 | ₩11,882 | ₩11,882 | -2.19% | 7천 |
|---|
| 2026.03.05 | ₩12,697 | ₩12,697 | ₩12,560 | ₩12,560 | -1.08% | 4천 |
|---|
| 2026.03.04 | ₩12,806 | ₩12,806 | ₩12,806 | ₩12,806 | 0.00% | 4천 |
|---|
| 2026.03.03 | ₩12,379 | ₩12,472 | ₩12,379 | ₩12,472 | +0.75% | 8천 |
|---|
| 2026.03.02 | ₩13,008 | ₩13,008 | ₩12,874 | ₩12,961 | -0.36% | 1만 |
|---|
| 2026.02.27 | ₩13,008 | ₩13,045 | ₩12,967 | ₩13,045 | +0.28% | 1만 |
|---|
| 2026.02.26 | ₩13,120 | ₩13,187 | ₩13,120 | ₩13,187 | +0.51% | 1.2만 |
|---|
| 2026.02.25 | ₩13,800 | ₩13,800 | ₩13,742 | ₩13,742 | -0.42% | 7천 |
|---|
| 2026.02.24 | ₩13,538 | ₩13,538 | ₩13,538 | ₩13,538 | 0.00% | 3천 |
|---|
| 2026.02.23 | ₩13,243 | ₩13,381 | ₩13,236 | ₩13,381 | +1.04% | 5천 |
|---|
| 2026.02.20 | ₩13,354 | ₩13,354 | ₩13,258 | ₩13,258 | -0.72% | 8천 |
|---|
| 2026.02.19 | ₩13,092 | ₩13,169 | ₩13,090 | ₩13,169 | +0.60% | 9천 |
|---|
| 2026.02.18 | ₩13,222 | ₩13,255 | ₩13,222 | ₩13,255 | +0.25% | 1.3만 |
|---|
| 2026.02.17 | ₩12,758 | ₩12,815 | ₩12,732 | ₩12,732 | -0.20% | 6.2만 |
|---|
| 2026.02.13 | ₩12,746 | ₩12,772 | ₩12,581 | ₩12,581 | -1.29% | 1.1만 |
|---|
| 2026.02.12 | ₩12,869 | ₩12,869 | ₩12,626 | ₩12,626 | -1.89% | 5천 |
|---|
| 2026.02.11 | ₩12,913 | ₩12,920 | ₩12,707 | ₩12,881 | -0.25% | 1.4만 |
|---|
| 2026.02.10 | ₩12,827 | ₩12,827 | ₩12,640 | ₩12,640 | -1.46% | 7천 |
|---|
| 2026.02.09 | ₩12,646 | ₩12,766 | ₩12,610 | ₩12,747 | +0.80% | 2.5만 |
|---|
| 2026.02.06 | ₩12,642 | ₩12,700 | ₩12,642 | ₩12,689 | +0.37% | 1.6만 |
|---|
| 2026.02.05 | ₩12,226 | ₩12,279 | ₩12,119 | ₩12,151 | -0.61% | 2만 |
|---|
| 2026.02.04 | ₩12,465 | ₩12,465 | ₩11,875 | ₩12,059 | -3.26% | 2.3만 |
|---|
| 2026.02.03 | ₩12,953 | ₩12,953 | ₩12,410 | ₩12,534 | -3.24% | 2.1만 |
|---|
| 2026.02.02 | ₩13,008 | ₩13,073 | ₩12,983 | ₩12,983 | -0.20% | 3만 |
|---|
| 2026.01.30 | ₩12,984 | ₩12,984 | ₩12,759 | ₩12,759 | -1.74% | 4.8만 |
|---|
| 2026.01.29 | ₩13,008 | ₩13,008 | ₩12,496 | ₩12,908 | -0.77% | 5.4만 |
|---|
| 2026.01.28 | ₩13,411 | ₩13,411 | ₩12,571 | ₩12,660 | -5.60% | 5.3만 |
|---|
| 2026.01.27 | ₩12,626 | ₩13,039 | ₩12,626 | ₩12,821 | +1.54% | 3.8만 |
|---|
| 2026.01.26 | ₩12,406 | ₩12,678 | ₩12,406 | ₩12,619 | +1.72% | 3.1만 |
|---|
| 2026.01.23 | ₩12,365 | ₩12,477 | ₩12,365 | ₩12,463 | +0.80% | 1.9만 |
|---|
| 2026.01.22 | ₩12,586 | ₩12,586 | ₩12,475 | ₩12,585 | -0.01% | 2.4만 |
|---|
| 2026.01.21 | ₩12,232 | ₩12,358 | ₩12,155 | ₩12,358 | +1.03% | 1.5만 |
|---|
| 2026.01.20 | ₩12,019 | ₩12,139 | ₩11,936 | ₩12,013 | -0.05% | 1.4만 |
|---|
| 2026.01.16 | ₩12,318 | ₩12,426 | ₩12,318 | ₩12,426 | +0.88% | 4천 |
|---|
| 2026.01.15 | ₩12,361 | ₩12,361 | ₩12,178 | ₩12,178 | -1.48% | 3.3만 |
|---|
| 2026.01.14 | ₩11,494 | ₩11,521 | ₩11,477 | ₩11,521 | +0.23% | 1.3만 |
|---|
| 2026.01.13 | ₩11,654 | ₩11,701 | ₩11,590 | ₩11,590 | -0.55% | 1.7만 |
|---|
| 2026.01.12 | ₩11,457 | ₩11,668 | ₩11,457 | ₩11,668 | +1.85% | 4.4만 |
|---|
| 2026.01.09 | ₩11,372 | ₩11,627 | ₩11,372 | ₩11,627 | +2.24% | 2.8만 |
|---|
| 2026.01.08 | ₩11,111 | ₩11,111 | ₩10,743 | ₩10,894 | -1.96% | 3.8만 |
|---|
| 2026.01.07 | ₩11,207 | ₩11,207 | ₩11,155 | ₩11,167 | -0.36% | 1.9만 |
|---|
| 2026.01.06 | ₩11,217 | ₩11,309 | ₩11,215 | ₩11,309 | +0.82% | 2.1만 |
|---|
| 2026.01.05 | ₩11,033 | ₩11,205 | ₩11,033 | ₩11,134 | +0.91% | 3만 |
|---|
| 2026.01.02 | ₩10,560 | ₩10,609 | ₩10,508 | ₩10,572 | +0.12% | 1.7만 |
|---|
| 2025.12.31 | ₩9,743 | ₩9,743 | ₩9,701 | ₩9,701 | -0.43% | 3천 |
|---|
| 2025.12.30 | ₩9,779 | ₩9,779 | ₩9,722 | ₩9,722 | -0.59% | 1천 |
|---|
| 2025.12.29 | ₩9,676 | ₩9,680 | ₩9,654 | ₩9,654 | -0.22% | 6천 |
|---|
| 2025.12.26 | ₩9,624 | ₩9,699 | ₩9,624 | ₩9,699 | +0.78% | 3천 |
|---|
| 2025.12.24 | ₩9,589 | ₩9,630 | ₩9,589 | ₩9,630 | +0.44% | 2천 |
|---|
| 2025.12.23 | ₩9,575 | ₩9,603 | ₩9,575 | ₩9,582 | +0.08% | 5천 |
|---|
| 2025.12.22 | ₩9,664 | ₩9,664 | ₩9,560 | ₩9,560 | -1.07% | 1.4만 |
|---|
| 2025.12.19 | ₩9,571 | ₩9,597 | ₩9,571 | ₩9,597 | +0.27% | 3천 |
|---|
| 2025.12.18 | ₩9,497 | ₩9,497 | ₩9,430 | ₩9,430 | -0.71% | 5천 |
|---|
| 2025.12.17 | ₩9,646 | ₩9,646 | ₩9,200 | ₩9,213 | -4.49% | 1.5만 |
|---|
| 2025.12.16 | ₩9,788 | ₩9,788 | ₩9,752 | ₩9,752 | -0.37% | 8천 |
|---|
| 2025.12.15 | ₩9,874 | ₩9,874 | ₩9,862 | ₩9,862 | -0.13% | 1천 |
|---|
| 2025.12.12 | ₩9,846 | ₩9,846 | ₩9,813 | ₩9,813 | -0.33% | 4천 |
|---|
| 2025.12.11 | ₩10,190 | ₩10,190 | ₩10,190 | ₩10,190 | 0.00% | 1천 |
|---|
| 2025.12.10 | ₩10,209 | ₩10,209 | ₩10,209 | ₩10,209 | 0.00% | 1천 |
|---|
| 2025.12.09 | ₩10,204 | ₩10,204 | ₩10,187 | ₩10,194 | -0.10% | 6천 |
|---|
| 2025.12.08 | ₩10,357 | ₩10,357 | ₩10,231 | ₩10,231 | -1.21% | 5천 |
|---|
| 2025.12.05 | ₩10,273 | ₩10,273 | ₩10,064 | ₩10,064 | -2.03% | 2천 |
|---|
| 2025.12.04 | ₩10,239 | ₩10,239 | ₩10,141 | ₩10,141 | -0.95% | 3천 |
|---|
| 2025.12.03 | ₩10,320 | ₩10,405 | ₩10,313 | ₩10,405 | +0.83% | 3천 |
|---|
| 2025.12.02 | ₩10,164 | ₩10,172 | ₩10,158 | ₩10,158 | -0.05% | 3천 |
|---|
| 2025.12.01 | ₩9,809 | ₩9,990 | ₩9,809 | ₩9,990 | +1.85% | 2천 |
|---|
| 2025.11.28 | ₩9,570 | ₩9,723 | ₩9,570 | ₩9,723 | +1.60% | 2천 |
|---|
| 2025.11.26 | ₩9,607 | ₩9,607 | ₩9,562 | ₩9,587 | -0.21% | 6천 |
|---|
| 2025.11.25 | ₩9,046 | ₩9,272 | ₩9,039 | ₩9,272 | +2.51% | 4천 |
|---|
| 2025.11.24 | ₩9,064 | ₩9,152 | ₩9,064 | ₩9,152 | +0.97% | 3천 |
|---|
| 2025.11.21 | ₩8,997 | ₩8,997 | ₩8,968 | ₩8,968 | -0.32% | 5천 |
|---|
| 2025.11.20 | ₩9,651 | ₩9,651 | ₩9,067 | ₩9,073 | -5.99% | 9천 |
|---|
| 2025.11.19 | ₩9,471 | ₩9,594 | ₩9,471 | ₩9,594 | +1.30% | 7천 |
|---|
| 2025.11.18 | ₩9,219 | ₩9,262 | ₩9,219 | ₩9,262 | +0.47% | 2천 |
|---|
| 2025.11.17 | ₩9,398 | ₩9,398 | ₩9,365 | ₩9,365 | -0.35% | 4천 |
|---|
| 2025.11.14 | ₩9,214 | ₩9,322 | ₩9,214 | ₩9,226 | +0.13% | 9천 |
|---|
| 2025.11.13 | ₩9,361 | ₩9,361 | ₩9,338 | ₩9,338 | -0.24% | 3천 |
|---|
| 2025.11.12 | ₩9,518 | ₩9,523 | ₩9,518 | ₩9,523 | +0.06% | 2천 |
|---|
| 2025.11.11 | ₩9,456 | ₩9,475 | ₩9,404 | ₩9,404 | -0.55% | 5천 |
|---|
| 2025.11.10 | ₩9,580 | ₩9,580 | ₩9,580 | ₩9,580 | 0.00% | 2천 |
|---|
| 2025.11.07 | ₩9,352 | ₩9,352 | ₩9,352 | ₩9,352 | 0.00% | 4천 |
|---|
| 2025.11.06 | ₩9,574 | ₩9,574 | ₩9,491 | ₩9,491 | -0.87% | 4천 |
|---|
| 2025.11.05 | ₩9,711 | ₩9,711 | ₩9,684 | ₩9,684 | -0.28% | 1천 |
|---|
| 2025.11.04 | ₩9,784 | ₩9,784 | ₩9,561 | ₩9,561 | -2.29% | 3천 |
|---|
| 2025.11.03 | ₩9,866 | ₩9,866 | ₩9,854 | ₩9,854 | -0.12% | 2천 |
|---|
| 2025.10.31 | ₩9,782 | ₩9,782 | ₩9,782 | ₩9,782 | 0.00% | 3천 |
|---|
| 2025.10.30 | ₩9,881 | ₩9,889 | ₩9,881 | ₩9,889 | +0.08% | 3천 |
|---|
| 2025.10.29 | ₩9,790 | ₩9,823 | ₩9,770 | ₩9,823 | +0.34% | 5천 |
|---|
| 2025.10.28 | ₩9,606 | ₩9,629 | ₩9,600 | ₩9,600 | -0.06% | 3천 |
|---|
| 2025.10.27 | ₩9,602 | ₩9,666 | ₩9,602 | ₩9,666 | +0.66% | 3천 |
|---|
| 2025.10.24 | ₩9,493 | ₩9,495 | ₩9,455 | ₩9,455 | -0.41% | 9천 |
|---|
| 2025.10.23 | ₩9,341 | ₩9,481 | ₩9,323 | ₩9,481 | +1.51% | 6천 |
|---|
| 2025.10.22 | ₩9,231 | ₩9,260 | ₩9,227 | ₩9,260 | +0.32% | 5천 |
|---|
| 2025.10.21 | ₩9,440 | ₩9,445 | ₩9,394 | ₩9,394 | -0.49% | 4천 |
|---|
| 2025.10.20 | ₩9,546 | ₩9,546 | ₩9,514 | ₩9,514 | -0.33% | 4천 |
|---|
| 2025.10.17 | ₩9,268 | ₩9,365 | ₩9,268 | ₩9,365 | +1.05% | 5천 |
|---|
| 2025.10.16 | ₩9,543 | ₩9,543 | ₩9,261 | ₩9,261 | -2.96% | 4천 |
|---|
| 2025.10.15 | ₩9,366 | ₩9,366 | ₩9,096 | ₩9,202 | -1.75% | 8천 |
|---|
| 2025.10.14 | ₩8,910 | ₩9,082 | ₩8,910 | ₩8,986 | +0.85% | 2.6만 |
|---|
| 2025.10.13 | ₩8,895 | ₩9,043 | ₩8,895 | ₩9,043 | +1.66% | 4천 |
|---|
| 2025.10.10 | ₩8,928 | ₩8,932 | ₩8,586 | ₩8,586 | -3.83% | 6천 |
|---|