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 | ₩17,112 | ₩17,112 | ₩16,723 | ₩16,748 | -2.13% | 1.2만 |
| 2026.10.08 | ₩16,764 | ₩17,125 | ₩16,563 | ₩16,630 | -0.80% | 8.8천 |
| 2026.10.07 | ₩16,894 | ₩16,978 | ₩16,884 | ₩16,922 | +0.17% | 1.1만 |
| 2026.10.06 | ₩17,460 | ₩17,460 | ₩17,005 | ₩17,083 | -2.16% | 9천 |
| 2026.10.05 | ₩17,380 | ₩17,447 | ₩17,347 | ₩17,420 | +0.23% | 6.4천 |
| 2026.10.02 | ₩17,286 | ₩17,420 | ₩17,230 | ₩17,420 | +0.78% | 5.8천 |
| 2026.10.01 | ₩16,831 | ₩17,005 | ₩16,750 | ₩16,911 | +0.48% | 7.3천 |
| 2026.09.30 | ₩16,924 | ₩16,924 | ₩16,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,817 |
| -0.63% |
| 8천 |
| 2026.09.29 | ₩16,723 | ₩17,025 | ₩16,662 | ₩16,978 | +1.52% | 1.5만 |
|---|
| 2026.09.28 | ₩16,120 | ₩16,442 | ₩16,068 | ₩16,415 | +1.83% | 1만 |
|---|
| 2026.09.25 | ₩16,080 | ₩16,201 | ₩16,013 | ₩16,100 | +0.13% | 2.9천 |
|---|
| 2026.09.24 | ₩15,893 | ₩16,007 | ₩15,785 | ₩15,926 | +0.21% | 7.5천 |
|---|
| 2026.09.23 | ₩16,013 | ₩16,094 | ₩15,785 | ₩16,094 | +0.50% | 1.1만 |
|---|
| 2026.09.22 | ₩15,678 | ₩16,080 | ₩15,678 | ₩16,080 | +2.56% | 5.7천 |
|---|
| 2026.09.21 | ₩15,625 | ₩15,728 | ₩15,424 | ₩15,726 | +0.65% | 1.4만 |
|---|
| 2026.09.18 | ₩15,129 | ₩15,350 | ₩15,102 | ₩15,350 | +1.46% | 4.8천 |
|---|
| 2026.09.17 | ₩14,928 | ₩14,965 | ₩14,847 | ₩14,965 | +0.25% | 2천 |
|---|
| 2026.09.16 | ₩14,874 | ₩14,874 | ₩14,660 | ₩14,707 | -1.13% | 6.1천 |
|---|
| 2026.09.15 | ₩14,700 | ₩14,700 | ₩14,432 | ₩14,539 | -1.09% | 2.3천 |
|---|
| 2026.09.14 | ₩14,646 | ₩14,687 | ₩14,389 | ₩14,389 | -1.76% | 1.6만 |
|---|
| 2026.09.11 | ₩15,477 | ₩15,544 | ₩15,414 | ₩15,414 | -0.41% | 1.1만 |
|---|
| 2026.09.10 | ₩15,316 | ₩15,504 | ₩15,196 | ₩15,300 | -0.10% | 6.9천 |
|---|
| 2026.09.09 | ₩15,752 | ₩15,799 | ₩15,605 | ₩15,611 | -0.89% | 5.4만 |
|---|
| 2026.09.08 | ₩16,094 | ₩16,154 | ₩15,810 | ₩15,960 | -0.83% | 6.5천 |
|---|
| 2026.09.04 | ₩15,517 | ₩15,544 | ₩15,397 | ₩15,519 | +0.01% | 7.2천 |
|---|
| 2026.09.03 | ₩14,740 | ₩14,981 | ₩14,713 | ₩14,901 | +1.09% | 8.2천 |
|---|
| 2026.09.02 | ₩15,142 | ₩15,303 | ₩15,008 | ₩15,271 | +0.85% | 5.5천 |
|---|
| 2026.09.01 | ₩15,209 | ₩15,316 | ₩15,008 | ₩15,082 | -0.84% | 7.1천 |
|---|
| 2026.08.31 | ₩15,584 | ₩15,584 | ₩15,243 | ₩15,343 | -1.55% | 8.6천 |
|---|
| 2026.08.28 | ₩15,611 | ₩15,718 | ₩15,397 | ₩15,397 | -1.37% | 4.7천 |
|---|
| 2026.08.27 | ₩15,718 | ₩15,745 | ₩15,568 | ₩15,598 | -0.77% | 8.4천 |
|---|
| 2026.08.26 | ₩15,759 | ₩15,852 | ₩15,692 | ₩15,745 | -0.09% | 3.8천 |
|---|
| 2026.08.25 | ₩15,879 | ₩15,906 | ₩15,651 | ₩15,680 | -1.26% | 5.8천 |
|---|
| 2026.08.24 | ₩15,946 | ₩15,946 | ₩15,598 | ₩15,653 | -1.84% | 2.9만 |
|---|
| 2026.08.21 | ₩15,906 | ₩15,906 | ₩15,692 | ₩15,848 | -0.36% | 6.7천 |
|---|
| 2026.08.20 | ₩15,893 | ₩15,925 | ₩15,712 | ₩15,756 | -0.86% | 3.3천 |
|---|
| 2026.08.19 | ₩16,161 | ₩16,228 | ₩15,772 | ₩15,807 | -2.19% | 1.8만 |
|---|
| 2026.08.18 | ₩16,496 | ₩16,509 | ₩16,147 | ₩16,362 | -0.81% | 8.4천 |
|---|
| 2026.08.17 | ₩17,032 | ₩17,192 | ₩16,924 | ₩17,107 | +0.44% | 7.3천 |
|---|
| 2026.08.14 | ₩16,777 | ₩16,777 | ₩16,576 | ₩16,686 | -0.54% | 7.2천 |
|---|
| 2026.08.13 | ₩16,884 | ₩17,058 | ₩16,790 | ₩16,840 | -0.26% | 1만 |
|---|
| 2026.08.12 | ₩16,737 | ₩16,737 | ₩16,522 | ₩16,549 | -1.12% | 6.8천 |
|---|
| 2026.08.11 | ₩16,316 | ₩16,549 | ₩16,281 | ₩16,388 | +0.44% | 1.5만 |
|---|
| 2026.08.10 | ₩16,134 | ₩16,254 | ₩15,806 | ₩15,826 | -1.91% | 9.2천 |
|---|
| 2026.08.07 | ₩15,919 | ₩15,919 | ₩15,725 | ₩15,866 | -0.34% | 1.1만 |
|---|
| 2026.08.06 | ₩16,750 | ₩16,750 | ₩15,330 | ₩15,623 | -6.73% | 1.1만 |
|---|
| 2026.08.05 | ₩15,611 | ₩15,718 | ₩15,330 | ₩15,330 | -1.80% | 1.2만 |
|---|
| 2026.08.04 | ₩15,598 | ₩15,665 | ₩15,464 | ₩15,615 | +0.11% | 1.5만 |
|---|
| 2026.08.03 | ₩14,767 | ₩15,129 | ₩14,606 | ₩15,054 | +1.94% | 1만 |
|---|
| 2026.07.31 | ₩15,357 | ₩15,410 | ₩14,874 | ₩14,874 | -3.14% | 5.9천 |
|---|
| 2026.07.30 | ₩15,062 | ₩15,276 | ₩15,035 | ₩15,062 | 0.00% | 8.5천 |
|---|
| 2026.07.29 | ₩14,606 | ₩14,814 | ₩14,218 | ₩14,298 | -2.11% | 6.9천 |
|---|
| 2026.07.28 | ₩14,620 | ₩14,713 | ₩14,407 | ₩14,673 | +0.37% | 2.2만 |
|---|
| 2026.07.27 | ₩16,214 | ₩16,214 | ₩14,968 | ₩15,276 | -5.79% | 1.8만 |
|---|
| 2026.07.24 | ₩16,415 | ₩16,415 | ₩16,108 | ₩16,241 | -1.06% | 1.1만 |
|---|
| 2026.07.23 | ₩16,522 | ₩16,750 | ₩16,522 | ₩16,561 | +0.24% | 5.4천 |
|---|
| 2026.07.22 | ₩16,308 | ₩16,656 | ₩16,308 | ₩16,561 | +1.55% | 1.3만 |
|---|
| 2026.07.21 | ₩16,482 | ₩16,683 | ₩16,402 | ₩16,580 | +0.59% | 5.8천 |
|---|
| 2026.07.20 | ₩16,268 | ₩16,482 | ₩15,933 | ₩15,960 | -1.89% | 1.7만 |
|---|
| 2026.07.17 | ₩15,986 | ₩16,362 | ₩15,879 | ₩16,053 | +0.42% | 1.1만 |
|---|
| 2026.07.16 | ₩16,509 | ₩16,764 | ₩16,332 | ₩16,332 | -1.07% | 1.5만 |
|---|
| 2026.07.15 | ₩16,710 | ₩16,965 | ₩15,946 | ₩16,683 | -0.16% | 5.4만 |
|---|
| 2026.07.14 | ₩16,348 | ₩16,608 | ₩16,161 | ₩16,347 | -0.01% | 2.5만 |
|---|
| 2026.07.13 | ₩16,151 | ₩16,151 | ₩15,926 | ₩15,930 | -1.37% | 1.9만 |
|---|
| 2026.07.10 | ₩16,335 | ₩16,551 | ₩16,335 | ₩16,506 | +1.05% | 4만 |
|---|
| 2026.07.09 | ₩16,811 | ₩16,945 | ₩16,522 | ₩16,522 | -1.71% | 2.3만 |
|---|
| 2026.07.08 | ₩15,942 | ₩16,222 | ₩15,942 | ₩16,211 | +1.69% | 6.6만 |
|---|
| 2026.07.07 | ₩15,977 | ₩16,015 | ₩15,889 | ₩16,011 | +0.21% | 3만 |
|---|
| 2026.07.06 | ₩17,081 | ₩17,081 | ₩16,696 | ₩16,696 | -2.26% | 3.9만 |
|---|
| 2026.07.02 | ₩16,904 | ₩16,904 | ₩16,076 | ₩16,222 | -4.04% | 22.9만 |
|---|
| 2026.07.01 | ₩17,717 | ₩17,717 | ₩16,900 | ₩16,956 | -4.29% | 2.4만 |
|---|
| 2026.06.30 | ₩17,720 | ₩18,255 | ₩17,720 | ₩18,249 | +2.98% | 2.3만 |
|---|
| 2026.06.29 | ₩15,134 | ₩17,182 | ₩15,134 | ₩17,182 | +13.53% | 1.9만 |
|---|
| 2026.06.26 | ₩16,354 | ₩16,572 | ₩16,348 | ₩16,572 | +1.34% | 3.6만 |
|---|
| 2026.06.25 | ₩17,072 | ₩17,072 | ₩16,580 | ₩16,888 | -1.08% | 2만 |
|---|
| 2026.06.24 | ₩16,233 | ₩16,398 | ₩16,033 | ₩16,241 | +0.05% | 2.2만 |
|---|
| 2026.06.23 | ₩16,303 | ₩16,493 | ₩16,260 | ₩16,380 | +0.48% | 2만 |
|---|
| 2026.06.22 | ₩17,289 | ₩17,657 | ₩17,289 | ₩17,654 | +2.11% | 1.2만 |
|---|
| 2026.06.18 | ₩17,588 | ₩17,696 | ₩17,588 | ₩17,637 | +0.28% | 1.5만 |
|---|
| 2026.06.17 | ₩17,290 | ₩17,422 | ₩17,058 | ₩17,058 | -1.34% | 3.6만 |
|---|
| 2026.06.16 | ₩16,841 | ₩16,883 | ₩16,291 | ₩16,291 | -3.27% | 1.4만 |
|---|
| 2026.06.15 | ₩17,217 | ₩17,343 | ₩16,974 | ₩17,210 | -0.04% | 2.1만 |
|---|
| 2026.06.12 | ₩15,980 | ₩17,148 | ₩15,980 | ₩16,962 | +6.15% | 2.1만 |
|---|
| 2026.06.11 | ₩16,261 | ₩17,247 | ₩16,228 | ₩17,247 | +6.06% | 3.1만 |
|---|
| 2026.06.10 | ₩15,150 | ₩16,482 | ₩15,150 | ₩15,860 | +4.68% | 2.4만 |
|---|
| 2026.06.09 | ₩14,815 | ₩16,556 | ₩14,815 | ₩16,168 | +9.13% | 2.6만 |
|---|
| 2026.06.08 | ₩15,142 | ₩16,124 | ₩15,142 | ₩15,983 | +5.55% | 2.3만 |
|---|
| 2026.06.05 | ₩15,375 | ₩15,546 | ₩14,235 | ₩15,095 | -1.82% | 2.1만 |
|---|
| 2026.06.04 | ₩15,252 | ₩16,074 | ₩15,174 | ₩15,982 | +4.78% | 1.9만 |
|---|
| 2026.06.03 | ₩15,722 | ₩15,722 | ₩15,722 | ₩15,722 | 0.00% | 2천 |
|---|
| 2026.06.02 | ₩15,219 | ₩15,485 | ₩15,219 | ₩15,485 | +1.75% | 1.5만 |
|---|
| 2026.06.01 | ₩14,452 | ₩14,784 | ₩14,441 | ₩14,784 | +2.30% | 19만 |
|---|
| 2026.05.29 | ₩14,795 | ₩14,795 | ₩14,065 | ₩14,621 | -1.18% | 1.1만 |
|---|
| 2026.05.28 | ₩14,405 | ₩14,697 | ₩14,405 | ₩14,573 | +1.16% | 1.6만 |
|---|
| 2026.05.27 | ₩14,610 | ₩14,610 | ₩14,411 | ₩14,535 | -0.51% | 2.2만 |
|---|
| 2026.05.26 | ₩14,926 | ₩14,926 | ₩14,774 | ₩14,827 | -0.66% | 1.8만 |
|---|
| 2026.05.22 | ₩14,819 | ₩14,985 | ₩14,819 | ₩14,863 | +0.29% | 1.6만 |
|---|
| 2026.05.21 | ₩14,265 | ₩14,473 | ₩14,265 | ₩14,473 | +1.46% | 9천 |
|---|
| 2026.05.20 | ₩13,679 | ₩14,139 | ₩13,679 | ₩14,085 | +2.97% | 1.9만 |
|---|
| 2026.05.19 | ₩13,399 | ₩13,399 | ₩13,290 | ₩13,306 | -0.69% | 4천 |
|---|
| 2026.05.18 | ₩13,322 | ₩13,390 | ₩13,322 | ₩13,390 | +0.51% | 5천 |
|---|
| 2026.05.15 | ₩13,534 | ₩13,695 | ₩13,534 | ₩13,693 | +1.17% | 7천 |
|---|
| 2026.05.14 | ₩14,346 | ₩14,463 | ₩14,346 | ₩14,385 | +0.27% | 6천 |
|---|
| 2026.05.13 | ₩13,931 | ₩14,305 | ₩13,931 | ₩14,272 | +2.45% | 1.6만 |
|---|
| 2026.05.12 | ₩13,305 | ₩13,702 | ₩13,305 | ₩13,702 | +2.98% | 1.6만 |
|---|
| 2026.05.11 | ₩13,711 | ₩14,058 | ₩13,668 | ₩14,058 | +2.53% | 1.4만 |
|---|
| 2026.05.08 | ₩14,010 | ₩14,279 | ₩13,915 | ₩14,279 | +1.92% | 4.4만 |
|---|
| 2026.05.07 | ₩13,927 | ₩13,927 | ₩13,604 | ₩13,679 | -1.78% | 2.8만 |
|---|
| 2026.05.06 | ₩13,640 | ₩13,884 | ₩13,640 | ₩13,884 | +1.79% | 2.3만 |
|---|
| 2026.05.05 | ₩12,919 | ₩13,123 | ₩12,828 | ₩13,038 | +0.92% | 1.6만 |
|---|
| 2026.05.04 | ₩12,752 | ₩12,752 | ₩12,500 | ₩12,554 | -1.55% | 1.4만 |
|---|
| 2026.05.01 | ₩12,898 | ₩12,904 | ₩12,898 | ₩12,904 | +0.05% | 5천 |
|---|
| 2026.04.30 | ₩12,679 | ₩12,967 | ₩12,679 | ₩12,965 | +2.26% | 5.6만 |
|---|
| 2026.04.29 | ₩12,567 | ₩12,620 | ₩12,567 | ₩12,619 | +0.42% | 1.4만 |
|---|
| 2026.04.28 | ₩12,568 | ₩12,569 | ₩12,407 | ₩12,528 | -0.32% | 8천 |
|---|
| 2026.04.27 | ₩13,100 | ₩13,100 | ₩12,824 | ₩12,924 | -1.35% | 7천 |
|---|
| 2026.04.24 | ₩13,211 | ₩13,217 | ₩13,129 | ₩13,129 | -0.62% | 4천 |
|---|
| 2026.04.23 | ₩12,989 | ₩12,996 | ₩12,791 | ₩12,791 | -1.52% | 4천 |
|---|
| 2026.04.22 | ₩13,183 | ₩13,183 | ₩12,521 | ₩13,028 | -1.18% | 2.5만 |
|---|
| 2026.04.21 | ₩13,117 | ₩13,117 | ₩13,054 | ₩13,104 | -0.10% | 8천 |
|---|
| 2026.04.20 | ₩13,077 | ₩13,203 | ₩13,065 | ₩13,203 | +0.97% | 6천 |
|---|
| 2026.04.17 | ₩12,979 | ₩13,096 | ₩12,979 | ₩13,075 | +0.73% | 1.6만 |
|---|
| 2026.04.16 | ₩13,029 | ₩13,029 | ₩12,627 | ₩12,627 | -3.08% | 7천 |
|---|
| 2026.04.15 | ₩13,217 | ₩13,264 | ₩12,733 | ₩13,263 | +0.35% | 10.8만 |
|---|
| 2026.04.14 | ₩13,522 | ₩13,523 | ₩13,522 | ₩13,523 | +0.01% | 5천 |
|---|
| 2026.04.13 | ₩13,266 | ₩13,450 | ₩13,266 | ₩13,450 | +1.38% | 1.7만 |
|---|
| 2026.04.10 | ₩13,336 | ₩13,415 | ₩13,295 | ₩13,295 | -0.30% | 2.4만 |
|---|
| 2026.04.09 | ₩12,765 | ₩13,071 | ₩12,765 | ₩13,061 | +2.32% | 3.4만 |
|---|
| 2026.04.08 | ₩12,824 | ₩12,845 | ₩12,824 | ₩12,845 | +0.16% | 7천 |
|---|
| 2026.04.07 | ₩11,789 | ₩11,907 | ₩11,700 | ₩11,907 | +1.00% | 1.5만 |
|---|
| 2026.04.06 | ₩11,972 | ₩11,972 | ₩11,768 | ₩11,928 | -0.36% | 3.2만 |
|---|
| 2026.04.02 | ₩12,175 | ₩12,312 | ₩12,080 | ₩12,080 | -0.79% | 2.9만 |
|---|
| 2026.04.01 | ₩12,470 | ₩12,555 | ₩12,382 | ₩12,382 | -0.70% | 1.6만 |
|---|
| 2026.03.31 | ₩11,775 | ₩12,058 | ₩11,775 | ₩12,058 | +2.40% | 4.5만 |
|---|
| 2026.03.30 | ₩11,737 | ₩11,737 | ₩11,558 | ₩11,577 | -1.36% | 1.3만 |
|---|
| 2026.03.27 | ₩12,127 | ₩12,127 | ₩11,934 | ₩11,934 | -1.59% | 9천 |
|---|
| 2026.03.26 | ₩12,324 | ₩12,332 | ₩12,173 | ₩12,173 | -1.23% | 2천 |
|---|
| 2026.03.25 | ₩12,700 | ₩12,700 | ₩12,700 | ₩12,700 | 0.00% | 1천 |
|---|
| 2026.03.24 | ₩12,465 | ₩12,773 | ₩12,465 | ₩12,713 | +1.99% | 6천 |
|---|
| 2026.03.23 | ₩12,509 | ₩12,509 | ₩12,446 | ₩12,446 | -0.50% | 5천 |
|---|
| 2026.03.20 | ₩11,999 | ₩11,999 | ₩11,999 | ₩11,999 | 0.00% | 6천 |
|---|
| 2026.03.19 | ₩12,074 | ₩12,428 | ₩12,074 | ₩12,428 | +2.93% | 5천 |
|---|
| 2026.03.18 | ₩12,529 | ₩12,569 | ₩12,465 | ₩12,465 | -0.51% | 3천 |
|---|
| 2026.03.17 | ₩12,676 | ₩12,676 | ₩12,676 | ₩12,676 | 0.00% | 3천 |
|---|
| 2026.03.16 | ₩12,587 | ₩12,596 | ₩12,567 | ₩12,583 | -0.03% | 6만 |
|---|
| 2026.03.13 | ₩12,821 | ₩12,821 | ₩12,529 | ₩12,541 | -2.18% | 1.1만 |
|---|
| 2026.03.12 | ₩12,365 | ₩12,490 | ₩12,365 | ₩12,490 | +1.01% | 1.2만 |
|---|
| 2026.03.11 | ₩12,851 | ₩12,851 | ₩12,738 | ₩12,748 | -0.80% | 1.7만 |
|---|
| 2026.03.10 | ₩12,748 | ₩12,831 | ₩12,659 | ₩12,659 | -0.69% | 1.4만 |
|---|
| 2026.03.09 | ₩11,822 | ₩12,448 | ₩11,822 | ₩12,448 | +5.30% | 9천 |
|---|
| 2026.03.06 | ₩12,138 | ₩12,138 | ₩11,872 | ₩11,872 | -2.19% | 7천 |
|---|
| 2026.03.05 | ₩12,687 | ₩12,687 | ₩12,551 | ₩12,551 | -1.08% | 4천 |
|---|
| 2026.03.04 | ₩12,796 | ₩12,796 | ₩12,796 | ₩12,796 | 0.00% | 4천 |
|---|
| 2026.03.03 | ₩12,370 | ₩12,462 | ₩12,370 | ₩12,462 | +0.75% | 8천 |
|---|
| 2026.03.02 | ₩12,998 | ₩12,998 | ₩12,864 | ₩12,951 | -0.36% | 1만 |
|---|
| 2026.02.27 | ₩12,998 | ₩13,035 | ₩12,957 | ₩13,035 | +0.28% | 1만 |
|---|
| 2026.02.26 | ₩13,109 | ₩13,177 | ₩13,109 | ₩13,177 | +0.51% | 1.2만 |
|---|
| 2026.02.25 | ₩13,789 | ₩13,789 | ₩13,731 | ₩13,731 | -0.42% | 7천 |
|---|
| 2026.02.24 | ₩13,527 | ₩13,527 | ₩13,527 | ₩13,527 | 0.00% | 3천 |
|---|
| 2026.02.23 | ₩13,233 | ₩13,370 | ₩13,226 | ₩13,370 | +1.04% | 5천 |
|---|
| 2026.02.20 | ₩13,344 | ₩13,344 | ₩13,248 | ₩13,248 | -0.72% | 8천 |
|---|
| 2026.02.19 | ₩13,081 | ₩13,159 | ₩13,080 | ₩13,159 | +0.60% | 9천 |
|---|
| 2026.02.18 | ₩13,211 | ₩13,244 | ₩13,211 | ₩13,244 | +0.25% | 1.3만 |
|---|
| 2026.02.17 | ₩12,748 | ₩12,805 | ₩12,722 | ₩12,722 | -0.20% | 6.2만 |
|---|
| 2026.02.13 | ₩12,736 | ₩12,762 | ₩12,571 | ₩12,571 | -1.29% | 1.1만 |
|---|
| 2026.02.12 | ₩12,859 | ₩12,859 | ₩12,616 | ₩12,616 | -1.89% | 5천 |
|---|
| 2026.02.11 | ₩12,903 | ₩12,910 | ₩12,697 | ₩12,871 | -0.25% | 1.4만 |
|---|
| 2026.02.10 | ₩12,817 | ₩12,817 | ₩12,630 | ₩12,630 | -1.46% | 7천 |
|---|
| 2026.02.09 | ₩12,636 | ₩12,756 | ₩12,600 | ₩12,737 | +0.80% | 2.5만 |
|---|
| 2026.02.06 | ₩12,632 | ₩12,690 | ₩12,632 | ₩12,679 | +0.37% | 1.6만 |
|---|
| 2026.02.05 | ₩12,216 | ₩12,269 | ₩12,110 | ₩12,141 | -0.61% | 2만 |
|---|
| 2026.02.04 | ₩12,456 | ₩12,456 | ₩11,866 | ₩12,049 | -3.26% | 2.3만 |
|---|
| 2026.02.03 | ₩12,943 | ₩12,943 | ₩12,401 | ₩12,524 | -3.24% | 2.1만 |
|---|
| 2026.02.02 | ₩12,998 | ₩13,063 | ₩12,973 | ₩12,973 | -0.20% | 3만 |
|---|
| 2026.01.30 | ₩12,974 | ₩12,974 | ₩12,749 | ₩12,749 | -1.74% | 4.8만 |
|---|
| 2026.01.29 | ₩12,998 | ₩12,998 | ₩12,486 | ₩12,898 | -0.77% | 5.4만 |
|---|
| 2026.01.28 | ₩13,400 | ₩13,400 | ₩12,561 | ₩12,650 | -5.60% | 5.3만 |
|---|
| 2026.01.27 | ₩12,616 | ₩13,028 | ₩12,616 | ₩12,811 | +1.54% | 3.8만 |
|---|
| 2026.01.26 | ₩12,397 | ₩12,669 | ₩12,397 | ₩12,610 | +1.72% | 3.1만 |
|---|
| 2026.01.23 | ₩12,355 | ₩12,468 | ₩12,355 | ₩12,453 | +0.80% | 1.9만 |
|---|
| 2026.01.22 | ₩12,576 | ₩12,576 | ₩12,465 | ₩12,575 | -0.01% | 2.4만 |
|---|
| 2026.01.21 | ₩12,222 | ₩12,348 | ₩12,146 | ₩12,348 | +1.03% | 1.5만 |
|---|
| 2026.01.20 | ₩12,009 | ₩12,130 | ₩11,926 | ₩12,004 | -0.05% | 1.4만 |
|---|
| 2026.01.16 | ₩12,308 | ₩12,416 | ₩12,308 | ₩12,416 | +0.88% | 4천 |
|---|
| 2026.01.15 | ₩12,351 | ₩12,351 | ₩12,168 | ₩12,168 | -1.48% | 3.3만 |
|---|
| 2026.01.14 | ₩11,485 | ₩11,512 | ₩11,468 | ₩11,512 | +0.23% | 1.3만 |
|---|
| 2026.01.13 | ₩11,645 | ₩11,692 | ₩11,580 | ₩11,580 | -0.55% | 1.7만 |
|---|
| 2026.01.12 | ₩11,448 | ₩11,659 | ₩11,448 | ₩11,659 | +1.85% | 4.4만 |
|---|
| 2026.01.09 | ₩11,363 | ₩11,618 | ₩11,363 | ₩11,618 | +2.24% | 2.8만 |
|---|
| 2026.01.08 | ₩11,102 | ₩11,102 | ₩10,735 | ₩10,885 | -1.96% | 3.8만 |
|---|
| 2026.01.07 | ₩11,199 | ₩11,199 | ₩11,146 | ₩11,158 | -0.36% | 1.9만 |
|---|
| 2026.01.06 | ₩11,208 | ₩11,300 | ₩11,207 | ₩11,300 | +0.82% | 2.1만 |
|---|
| 2026.01.05 | ₩11,024 | ₩11,196 | ₩11,024 | ₩11,125 | +0.91% | 3만 |
|---|
| 2026.01.02 | ₩10,551 | ₩10,601 | ₩10,500 | ₩10,564 | +0.12% | 1.7만 |
|---|
| 2025.12.31 | ₩9,735 | ₩9,735 | ₩9,694 | ₩9,694 | -0.43% | 3천 |
|---|
| 2025.12.30 | ₩9,771 | ₩9,771 | ₩9,714 | ₩9,714 | -0.59% | 1천 |
|---|
| 2025.12.29 | ₩9,668 | ₩9,672 | ₩9,647 | ₩9,647 | -0.22% | 6천 |
|---|
| 2025.12.26 | ₩9,616 | ₩9,691 | ₩9,616 | ₩9,691 | +0.78% | 3천 |
|---|
| 2025.12.24 | ₩9,581 | ₩9,623 | ₩9,581 | ₩9,623 | +0.44% | 2천 |
|---|
| 2025.12.23 | ₩9,568 | ₩9,596 | ₩9,568 | ₩9,575 | +0.08% | 5천 |
|---|
| 2025.12.22 | ₩9,656 | ₩9,656 | ₩9,553 | ₩9,553 | -1.07% | 1.4만 |
|---|
| 2025.12.19 | ₩9,564 | ₩9,589 | ₩9,564 | ₩9,589 | +0.27% | 3천 |
|---|
| 2025.12.18 | ₩9,490 | ₩9,490 | ₩9,422 | ₩9,422 | -0.71% | 5천 |
|---|
| 2025.12.17 | ₩9,639 | ₩9,639 | ₩9,193 | ₩9,206 | -4.49% | 1.5만 |
|---|
| 2025.12.16 | ₩9,781 | ₩9,781 | ₩9,745 | ₩9,745 | -0.37% | 8천 |
|---|
| 2025.12.15 | ₩9,867 | ₩9,867 | ₩9,854 | ₩9,854 | -0.13% | 1천 |
|---|
| 2025.12.12 | ₩9,838 | ₩9,838 | ₩9,806 | ₩9,806 | -0.33% | 4천 |
|---|
| 2025.12.11 | ₩10,182 | ₩10,182 | ₩10,182 | ₩10,182 | 0.00% | 1천 |
|---|
| 2025.12.10 | ₩10,201 | ₩10,201 | ₩10,201 | ₩10,201 | 0.00% | 1천 |
|---|
| 2025.12.09 | ₩10,196 | ₩10,196 | ₩10,179 | ₩10,186 | -0.10% | 6천 |
|---|
| 2025.12.08 | ₩10,349 | ₩10,349 | ₩10,223 | ₩10,223 | -1.21% | 5천 |
|---|
| 2025.12.05 | ₩10,265 | ₩10,265 | ₩10,056 | ₩10,056 | -2.03% | 2천 |
|---|
| 2025.12.04 | ₩10,231 | ₩10,231 | ₩10,133 | ₩10,133 | -0.95% | 3천 |
|---|
| 2025.12.03 | ₩10,311 | ₩10,397 | ₩10,305 | ₩10,397 | +0.83% | 3천 |
|---|
| 2025.12.02 | ₩10,156 | ₩10,164 | ₩10,151 | ₩10,151 | -0.05% | 3천 |
|---|
| 2025.12.01 | ₩9,801 | ₩9,982 | ₩9,801 | ₩9,982 | +1.85% | 2천 |
|---|
| 2025.11.28 | ₩9,562 | ₩9,716 | ₩9,562 | ₩9,716 | +1.60% | 2천 |
|---|
| 2025.11.26 | ₩9,600 | ₩9,600 | ₩9,554 | ₩9,580 | -0.21% | 6천 |
|---|
| 2025.11.25 | ₩9,038 | ₩9,265 | ₩9,032 | ₩9,265 | +2.51% | 4천 |
|---|
| 2025.11.24 | ₩9,057 | ₩9,145 | ₩9,057 | ₩9,145 | +0.97% | 3천 |
|---|
| 2025.11.21 | ₩8,990 | ₩8,990 | ₩8,961 | ₩8,961 | -0.32% | 5천 |
|---|
| 2025.11.20 | ₩9,643 | ₩9,643 | ₩9,060 | ₩9,066 | -5.99% | 9천 |
|---|
| 2025.11.19 | ₩9,463 | ₩9,586 | ₩9,463 | ₩9,586 | +1.30% | 7천 |
|---|
| 2025.11.18 | ₩9,211 | ₩9,254 | ₩9,211 | ₩9,254 | +0.47% | 2천 |
|---|
| 2025.11.17 | ₩9,391 | ₩9,391 | ₩9,358 | ₩9,358 | -0.35% | 4천 |
|---|
| 2025.11.14 | ₩9,207 | ₩9,314 | ₩9,207 | ₩9,219 | +0.13% | 9천 |
|---|
| 2025.11.13 | ₩9,353 | ₩9,353 | ₩9,331 | ₩9,331 | -0.24% | 3천 |
|---|
| 2025.11.12 | ₩9,510 | ₩9,516 | ₩9,510 | ₩9,516 | +0.06% | 2천 |
|---|
| 2025.11.11 | ₩9,448 | ₩9,467 | ₩9,396 | ₩9,396 | -0.55% | 5천 |
|---|
| 2025.11.10 | ₩9,572 | ₩9,572 | ₩9,572 | ₩9,572 | 0.00% | 2천 |
|---|
| 2025.11.07 | ₩9,344 | ₩9,344 | ₩9,344 | ₩9,344 | 0.00% | 4천 |
|---|
| 2025.11.06 | ₩9,566 | ₩9,566 | ₩9,484 | ₩9,484 | -0.87% | 4천 |
|---|
| 2025.11.05 | ₩9,703 | ₩9,703 | ₩9,676 | ₩9,676 | -0.28% | 1천 |
|---|
| 2025.11.04 | ₩9,777 | ₩9,777 | ₩9,553 | ₩9,553 | -2.29% | 3천 |
|---|
| 2025.11.03 | ₩9,859 | ₩9,859 | ₩9,847 | ₩9,847 | -0.12% | 2천 |
|---|
| 2025.10.31 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 3천 |
|---|
| 2025.10.30 | ₩9,873 | ₩9,881 | ₩9,873 | ₩9,881 | +0.08% | 3천 |
|---|
| 2025.10.29 | ₩9,782 | ₩9,815 | ₩9,762 | ₩9,815 | +0.34% | 5천 |
|---|
| 2025.10.28 | ₩9,599 | ₩9,621 | ₩9,593 | ₩9,593 | -0.06% | 3천 |
|---|
| 2025.10.27 | ₩9,595 | ₩9,658 | ₩9,595 | ₩9,658 | +0.66% | 3천 |
|---|
| 2025.10.24 | ₩9,486 | ₩9,487 | ₩9,448 | ₩9,448 | -0.41% | 9천 |
|---|
| 2025.10.23 | ₩9,333 | ₩9,474 | ₩9,316 | ₩9,474 | +1.51% | 6천 |
|---|
| 2025.10.22 | ₩9,223 | ₩9,253 | ₩9,219 | ₩9,253 | +0.32% | 5천 |
|---|
| 2025.10.21 | ₩9,432 | ₩9,438 | ₩9,386 | ₩9,386 | -0.49% | 4천 |
|---|
| 2025.10.20 | ₩9,538 | ₩9,538 | ₩9,507 | ₩9,507 | -0.33% | 4천 |
|---|
| 2025.10.17 | ₩9,261 | ₩9,358 | ₩9,261 | ₩9,358 | +1.05% | 5천 |
|---|
| 2025.10.16 | ₩9,536 | ₩9,536 | ₩9,253 | ₩9,253 | -2.96% | 4천 |
|---|
| 2025.10.15 | ₩9,359 | ₩9,359 | ₩9,089 | ₩9,195 | -1.75% | 8천 |
|---|
| 2025.10.14 | ₩8,903 | ₩9,075 | ₩8,903 | ₩8,979 | +0.85% | 2.6만 |
|---|
| 2025.10.13 | ₩8,888 | ₩9,036 | ₩8,888 | ₩9,036 | +1.66% | 4천 |
|---|
| 2025.10.10 | ₩8,921 | ₩8,925 | ₩8,579 | ₩8,579 | -3.83% | 6천 |
|---|