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 | ₩17,132 | ₩17,132 | ₩16,743 | ₩16,767 | -2.13% | 1.2만 |
| 2026.10.08 | ₩16,783 | ₩17,146 | ₩16,582 | ₩16,649 | -0.80% | 8.8천 |
| 2026.10.07 | ₩16,914 | ₩16,998 | ₩16,904 | ₩16,942 | +0.17% | 1.1만 |
| 2026.10.06 | ₩17,481 | ₩17,481 | ₩17,025 | ₩17,103 | -2.16% | 9천 |
| 2026.10.05 | ₩17,401 | ₩17,468 | ₩17,367 | ₩17,441 | +0.23% | 6.4천 |
| 2026.10.02 | ₩17,307 | ₩17,441 | ₩17,250 | ₩17,441 | +0.78% | 5.8천 |
| 2026.10.01 | ₩16,850 | ₩17,025 | ₩16,770 | ₩16,931 | +0.48% | 7.3천 |
| 2026.09.30 | ₩16,944 | ₩16,944 | ₩16,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,837 |
| -0.63% |
| 8천 |
| 2026.09.29 | ₩16,743 | ₩17,045 | ₩16,681 | ₩16,998 | +1.52% | 1.5만 |
|---|
| 2026.09.28 | ₩16,139 | ₩16,461 | ₩16,087 | ₩16,435 | +1.83% | 1만 |
|---|
| 2026.09.25 | ₩16,099 | ₩16,220 | ₩16,032 | ₩16,119 | +0.13% | 2.9천 |
|---|
| 2026.09.24 | ₩15,911 | ₩16,025 | ₩15,804 | ₩15,945 | +0.21% | 7.5천 |
|---|
| 2026.09.23 | ₩16,032 | ₩16,113 | ₩15,804 | ₩16,113 | +0.50% | 1.1만 |
|---|
| 2026.09.22 | ₩15,697 | ₩16,099 | ₩15,697 | ₩16,099 | +2.56% | 5.7천 |
|---|
| 2026.09.21 | ₩15,643 | ₩15,746 | ₩15,442 | ₩15,745 | +0.65% | 1.4만 |
|---|
| 2026.09.18 | ₩15,147 | ₩15,368 | ₩15,120 | ₩15,368 | +1.46% | 4.8천 |
|---|
| 2026.09.17 | ₩14,945 | ₩14,983 | ₩14,865 | ₩14,983 | +0.25% | 2천 |
|---|
| 2026.09.16 | ₩14,892 | ₩14,892 | ₩14,677 | ₩14,724 | -1.13% | 6.1천 |
|---|
| 2026.09.15 | ₩14,717 | ₩14,717 | ₩14,449 | ₩14,556 | -1.09% | 2.3천 |
|---|
| 2026.09.14 | ₩14,664 | ₩14,704 | ₩14,406 | ₩14,406 | -1.76% | 1.6만 |
|---|
| 2026.09.11 | ₩15,495 | ₩15,563 | ₩15,432 | ₩15,432 | -0.41% | 1.1만 |
|---|
| 2026.09.10 | ₩15,334 | ₩15,522 | ₩15,214 | ₩15,318 | -0.10% | 6.9천 |
|---|
| 2026.09.09 | ₩15,771 | ₩15,817 | ₩15,623 | ₩15,630 | -0.89% | 5.4만 |
|---|
| 2026.09.08 | ₩16,113 | ₩16,173 | ₩15,828 | ₩15,978 | -0.83% | 6.5천 |
|---|
| 2026.09.04 | ₩15,536 | ₩15,563 | ₩15,415 | ₩15,537 | +0.01% | 7.2천 |
|---|
| 2026.09.03 | ₩14,758 | ₩14,999 | ₩14,731 | ₩14,919 | +1.09% | 8.2천 |
|---|
| 2026.09.02 | ₩15,160 | ₩15,321 | ₩15,026 | ₩15,289 | +0.85% | 5.5천 |
|---|
| 2026.09.01 | ₩15,227 | ₩15,334 | ₩15,026 | ₩15,100 | -0.84% | 7.1천 |
|---|
| 2026.08.31 | ₩15,603 | ₩15,603 | ₩15,261 | ₩15,361 | -1.55% | 8.6천 |
|---|
| 2026.08.28 | ₩15,630 | ₩15,737 | ₩15,415 | ₩15,415 | -1.37% | 4.7천 |
|---|
| 2026.08.27 | ₩15,737 | ₩15,764 | ₩15,587 | ₩15,616 | -0.77% | 8.4천 |
|---|
| 2026.08.26 | ₩15,777 | ₩15,871 | ₩15,710 | ₩15,764 | -0.09% | 3.8천 |
|---|
| 2026.08.25 | ₩15,898 | ₩15,925 | ₩15,670 | ₩15,698 | -1.26% | 5.8천 |
|---|
| 2026.08.24 | ₩15,965 | ₩15,965 | ₩15,616 | ₩15,671 | -1.84% | 2.9만 |
|---|
| 2026.08.21 | ₩15,925 | ₩15,925 | ₩15,710 | ₩15,867 | -0.36% | 6.7천 |
|---|
| 2026.08.20 | ₩15,911 | ₩15,944 | ₩15,730 | ₩15,775 | -0.86% | 3.3천 |
|---|
| 2026.08.19 | ₩16,180 | ₩16,247 | ₩15,791 | ₩15,826 | -2.19% | 1.8만 |
|---|
| 2026.08.18 | ₩16,515 | ₩16,529 | ₩16,166 | ₩16,381 | -0.81% | 8.4천 |
|---|
| 2026.08.17 | ₩17,052 | ₩17,213 | ₩16,944 | ₩17,127 | +0.44% | 7.3천 |
|---|
| 2026.08.14 | ₩16,797 | ₩16,797 | ₩16,596 | ₩16,706 | -0.54% | 7.2천 |
|---|
| 2026.08.13 | ₩16,904 | ₩17,079 | ₩16,810 | ₩16,860 | -0.26% | 1만 |
|---|
| 2026.08.12 | ₩16,757 | ₩16,757 | ₩16,542 | ₩16,569 | -1.12% | 6.8천 |
|---|
| 2026.08.11 | ₩16,335 | ₩16,569 | ₩16,300 | ₩16,408 | +0.44% | 1.5만 |
|---|
| 2026.08.10 | ₩16,153 | ₩16,274 | ₩15,824 | ₩15,844 | -1.91% | 9.2천 |
|---|
| 2026.08.07 | ₩15,938 | ₩15,938 | ₩15,744 | ₩15,885 | -0.34% | 1.1만 |
|---|
| 2026.08.06 | ₩16,770 | ₩16,770 | ₩15,348 | ₩15,642 | -6.73% | 1.1만 |
|---|
| 2026.08.05 | ₩15,630 | ₩15,737 | ₩15,348 | ₩15,348 | -1.80% | 1.2만 |
|---|
| 2026.08.04 | ₩15,616 | ₩15,683 | ₩15,482 | ₩15,634 | +0.11% | 1.5만 |
|---|
| 2026.08.03 | ₩14,784 | ₩15,147 | ₩14,623 | ₩15,072 | +1.94% | 1만 |
|---|
| 2026.07.31 | ₩15,375 | ₩15,428 | ₩14,892 | ₩14,892 | -3.14% | 5.9천 |
|---|
| 2026.07.30 | ₩15,080 | ₩15,294 | ₩15,053 | ₩15,080 | 0.00% | 8.5천 |
|---|
| 2026.07.29 | ₩14,623 | ₩14,831 | ₩14,234 | ₩14,315 | -2.11% | 6.9천 |
|---|
| 2026.07.28 | ₩14,637 | ₩14,731 | ₩14,424 | ₩14,691 | +0.37% | 2.2만 |
|---|
| 2026.07.27 | ₩16,233 | ₩16,233 | ₩14,986 | ₩15,294 | -5.79% | 1.8만 |
|---|
| 2026.07.24 | ₩16,435 | ₩16,435 | ₩16,127 | ₩16,260 | -1.06% | 1.1만 |
|---|
| 2026.07.23 | ₩16,542 | ₩16,770 | ₩16,542 | ₩16,581 | +0.24% | 5.4천 |
|---|
| 2026.07.22 | ₩16,327 | ₩16,676 | ₩16,327 | ₩16,581 | +1.55% | 1.3만 |
|---|
| 2026.07.21 | ₩16,502 | ₩16,703 | ₩16,421 | ₩16,600 | +0.59% | 5.8천 |
|---|
| 2026.07.20 | ₩16,287 | ₩16,502 | ₩15,952 | ₩15,978 | -1.89% | 1.7만 |
|---|
| 2026.07.17 | ₩16,005 | ₩16,381 | ₩15,898 | ₩16,072 | +0.42% | 1.1만 |
|---|
| 2026.07.16 | ₩16,529 | ₩16,783 | ₩16,351 | ₩16,351 | -1.07% | 1.5만 |
|---|
| 2026.07.15 | ₩16,730 | ₩16,985 | ₩15,965 | ₩16,703 | -0.16% | 5.4만 |
|---|
| 2026.07.14 | ₩16,368 | ₩16,628 | ₩16,180 | ₩16,366 | -0.01% | 2.5만 |
|---|
| 2026.07.13 | ₩16,170 | ₩16,170 | ₩15,945 | ₩15,949 | -1.37% | 1.9만 |
|---|
| 2026.07.10 | ₩16,354 | ₩16,570 | ₩16,354 | ₩16,526 | +1.05% | 4만 |
|---|
| 2026.07.09 | ₩16,830 | ₩16,965 | ₩16,542 | ₩16,542 | -1.71% | 2.3만 |
|---|
| 2026.07.08 | ₩15,961 | ₩16,241 | ₩15,961 | ₩16,231 | +1.69% | 6.6만 |
|---|
| 2026.07.07 | ₩15,996 | ₩16,033 | ₩15,907 | ₩16,030 | +0.21% | 3만 |
|---|
| 2026.07.06 | ₩17,101 | ₩17,101 | ₩16,715 | ₩16,715 | -2.26% | 3.9만 |
|---|
| 2026.07.02 | ₩16,924 | ₩16,924 | ₩16,095 | ₩16,241 | -4.04% | 22.9만 |
|---|
| 2026.07.01 | ₩17,738 | ₩17,738 | ₩16,920 | ₩16,976 | -4.29% | 2.4만 |
|---|
| 2026.06.30 | ₩17,741 | ₩18,277 | ₩17,741 | ₩18,270 | +2.98% | 2.3만 |
|---|
| 2026.06.29 | ₩15,152 | ₩17,202 | ₩15,152 | ₩17,202 | +13.53% | 1.9만 |
|---|
| 2026.06.26 | ₩16,373 | ₩16,592 | ₩16,368 | ₩16,592 | +1.34% | 3.6만 |
|---|
| 2026.06.25 | ₩17,092 | ₩17,092 | ₩16,600 | ₩16,908 | -1.08% | 2만 |
|---|
| 2026.06.24 | ₩16,252 | ₩16,417 | ₩16,052 | ₩16,260 | +0.05% | 2.2만 |
|---|
| 2026.06.23 | ₩16,322 | ₩16,512 | ₩16,279 | ₩16,400 | +0.48% | 2만 |
|---|
| 2026.06.22 | ₩17,309 | ₩17,678 | ₩17,309 | ₩17,675 | +2.11% | 1.2만 |
|---|
| 2026.06.18 | ₩17,609 | ₩17,717 | ₩17,609 | ₩17,657 | +0.28% | 1.5만 |
|---|
| 2026.06.17 | ₩17,311 | ₩17,442 | ₩17,079 | ₩17,079 | -1.34% | 3.6만 |
|---|
| 2026.06.16 | ₩16,861 | ₩16,903 | ₩16,310 | ₩16,310 | -3.27% | 1.4만 |
|---|
| 2026.06.15 | ₩17,238 | ₩17,363 | ₩16,994 | ₩17,231 | -0.04% | 2.1만 |
|---|
| 2026.06.12 | ₩15,999 | ₩17,168 | ₩15,999 | ₩16,982 | +6.15% | 2.1만 |
|---|
| 2026.06.11 | ₩16,280 | ₩17,267 | ₩16,247 | ₩17,267 | +6.06% | 3.1만 |
|---|
| 2026.06.10 | ₩15,168 | ₩16,502 | ₩15,168 | ₩15,879 | +4.68% | 2.4만 |
|---|
| 2026.06.09 | ₩14,833 | ₩16,575 | ₩14,833 | ₩16,187 | +9.13% | 2.6만 |
|---|
| 2026.06.08 | ₩15,160 | ₩16,143 | ₩15,160 | ₩16,002 | +5.55% | 2.3만 |
|---|
| 2026.06.05 | ₩15,394 | ₩15,564 | ₩14,252 | ₩15,113 | -1.82% | 2.1만 |
|---|
| 2026.06.04 | ₩15,270 | ₩16,092 | ₩15,192 | ₩16,001 | +4.78% | 1.9만 |
|---|
| 2026.06.03 | ₩15,741 | ₩15,741 | ₩15,741 | ₩15,741 | 0.00% | 2천 |
|---|
| 2026.06.02 | ₩15,237 | ₩15,503 | ₩15,237 | ₩15,503 | +1.75% | 1.5만 |
|---|
| 2026.06.01 | ₩14,469 | ₩14,802 | ₩14,458 | ₩14,802 | +2.30% | 19만 |
|---|
| 2026.05.29 | ₩14,813 | ₩14,813 | ₩14,081 | ₩14,638 | -1.18% | 1.1만 |
|---|
| 2026.05.28 | ₩14,422 | ₩14,715 | ₩14,422 | ₩14,590 | +1.16% | 1.6만 |
|---|
| 2026.05.27 | ₩14,627 | ₩14,627 | ₩14,428 | ₩14,553 | -0.51% | 2.2만 |
|---|
| 2026.05.26 | ₩14,944 | ₩14,944 | ₩14,791 | ₩14,845 | -0.66% | 1.8만 |
|---|
| 2026.05.22 | ₩14,837 | ₩15,003 | ₩14,837 | ₩14,880 | +0.29% | 1.6만 |
|---|
| 2026.05.21 | ₩14,281 | ₩14,490 | ₩14,281 | ₩14,490 | +1.46% | 9천 |
|---|
| 2026.05.20 | ₩13,695 | ₩14,155 | ₩13,695 | ₩14,102 | +2.97% | 1.9만 |
|---|
| 2026.05.19 | ₩13,415 | ₩13,415 | ₩13,305 | ₩13,322 | -0.69% | 4천 |
|---|
| 2026.05.18 | ₩13,338 | ₩13,406 | ₩13,338 | ₩13,406 | +0.51% | 5천 |
|---|
| 2026.05.15 | ₩13,550 | ₩13,711 | ₩13,550 | ₩13,709 | +1.17% | 7천 |
|---|
| 2026.05.14 | ₩14,363 | ₩14,480 | ₩14,363 | ₩14,402 | +0.27% | 6천 |
|---|
| 2026.05.13 | ₩13,947 | ₩14,322 | ₩13,947 | ₩14,289 | +2.45% | 1.6만 |
|---|
| 2026.05.12 | ₩13,321 | ₩13,718 | ₩13,321 | ₩13,718 | +2.98% | 1.6만 |
|---|
| 2026.05.11 | ₩13,727 | ₩14,075 | ₩13,684 | ₩14,075 | +2.53% | 1.4만 |
|---|
| 2026.05.08 | ₩14,026 | ₩14,296 | ₩13,931 | ₩14,296 | +1.92% | 4.4만 |
|---|
| 2026.05.07 | ₩13,943 | ₩13,943 | ₩13,620 | ₩13,695 | -1.78% | 2.8만 |
|---|
| 2026.05.06 | ₩13,656 | ₩13,901 | ₩13,656 | ₩13,901 | +1.79% | 2.3만 |
|---|
| 2026.05.05 | ₩12,934 | ₩13,138 | ₩12,843 | ₩13,053 | +0.92% | 1.6만 |
|---|
| 2026.05.04 | ₩12,767 | ₩12,767 | ₩12,514 | ₩12,569 | -1.55% | 1.4만 |
|---|
| 2026.05.01 | ₩12,913 | ₩12,919 | ₩12,913 | ₩12,919 | +0.05% | 5천 |
|---|
| 2026.04.30 | ₩12,694 | ₩12,983 | ₩12,694 | ₩12,981 | +2.26% | 5.6만 |
|---|
| 2026.04.29 | ₩12,582 | ₩12,635 | ₩12,582 | ₩12,634 | +0.42% | 1.4만 |
|---|
| 2026.04.28 | ₩12,583 | ₩12,584 | ₩12,422 | ₩12,543 | -0.32% | 8천 |
|---|
| 2026.04.27 | ₩13,115 | ₩13,115 | ₩12,839 | ₩12,939 | -1.35% | 7천 |
|---|
| 2026.04.24 | ₩13,227 | ₩13,232 | ₩13,144 | ₩13,144 | -0.62% | 4천 |
|---|
| 2026.04.23 | ₩13,004 | ₩13,011 | ₩12,806 | ₩12,806 | -1.52% | 4천 |
|---|
| 2026.04.22 | ₩13,199 | ₩13,199 | ₩12,536 | ₩13,043 | -1.18% | 2.5만 |
|---|
| 2026.04.21 | ₩13,133 | ₩13,133 | ₩13,070 | ₩13,120 | -0.10% | 8천 |
|---|
| 2026.04.20 | ₩13,093 | ₩13,219 | ₩13,081 | ₩13,219 | +0.97% | 6천 |
|---|
| 2026.04.17 | ₩12,995 | ₩13,111 | ₩12,995 | ₩13,090 | +0.73% | 1.6만 |
|---|
| 2026.04.16 | ₩13,044 | ₩13,044 | ₩12,642 | ₩12,642 | -3.08% | 7천 |
|---|
| 2026.04.15 | ₩13,232 | ₩13,279 | ₩12,748 | ₩13,279 | +0.35% | 10.8만 |
|---|
| 2026.04.14 | ₩13,538 | ₩13,539 | ₩13,538 | ₩13,539 | +0.01% | 5천 |
|---|
| 2026.04.13 | ₩13,282 | ₩13,465 | ₩13,282 | ₩13,465 | +1.38% | 1.7만 |
|---|
| 2026.04.10 | ₩13,352 | ₩13,431 | ₩13,311 | ₩13,311 | -0.30% | 2.4만 |
|---|
| 2026.04.09 | ₩12,780 | ₩13,086 | ₩12,780 | ₩13,076 | +2.32% | 3.4만 |
|---|
| 2026.04.08 | ₩12,839 | ₩12,860 | ₩12,839 | ₩12,860 | +0.16% | 7천 |
|---|
| 2026.04.07 | ₩11,803 | ₩11,921 | ₩11,714 | ₩11,921 | +1.00% | 1.5만 |
|---|
| 2026.04.06 | ₩11,986 | ₩11,986 | ₩11,782 | ₩11,942 | -0.36% | 3.2만 |
|---|
| 2026.04.02 | ₩12,190 | ₩12,327 | ₩12,094 | ₩12,094 | -0.79% | 2.9만 |
|---|
| 2026.04.01 | ₩12,484 | ₩12,569 | ₩12,396 | ₩12,396 | -0.70% | 1.6만 |
|---|
| 2026.03.31 | ₩11,789 | ₩12,072 | ₩11,789 | ₩12,072 | +2.40% | 4.5만 |
|---|
| 2026.03.30 | ₩11,751 | ₩11,751 | ₩11,571 | ₩11,591 | -1.36% | 1.3만 |
|---|
| 2026.03.27 | ₩12,141 | ₩12,141 | ₩11,948 | ₩11,948 | -1.59% | 9천 |
|---|
| 2026.03.26 | ₩12,339 | ₩12,347 | ₩12,187 | ₩12,187 | -1.23% | 2천 |
|---|
| 2026.03.25 | ₩12,715 | ₩12,715 | ₩12,715 | ₩12,715 | 0.00% | 1천 |
|---|
| 2026.03.24 | ₩12,480 | ₩12,788 | ₩12,480 | ₩12,728 | +1.99% | 6천 |
|---|
| 2026.03.23 | ₩12,524 | ₩12,524 | ₩12,461 | ₩12,461 | -0.50% | 5천 |
|---|
| 2026.03.20 | ₩12,013 | ₩12,013 | ₩12,013 | ₩12,013 | 0.00% | 6천 |
|---|
| 2026.03.19 | ₩12,088 | ₩12,442 | ₩12,088 | ₩12,442 | +2.93% | 5천 |
|---|
| 2026.03.18 | ₩12,544 | ₩12,584 | ₩12,479 | ₩12,479 | -0.51% | 3천 |
|---|
| 2026.03.17 | ₩12,691 | ₩12,691 | ₩12,691 | ₩12,691 | 0.00% | 3천 |
|---|
| 2026.03.16 | ₩12,602 | ₩12,611 | ₩12,582 | ₩12,598 | -0.03% | 6만 |
|---|
| 2026.03.13 | ₩12,836 | ₩12,836 | ₩12,544 | ₩12,556 | -2.18% | 1.1만 |
|---|
| 2026.03.12 | ₩12,380 | ₩12,505 | ₩12,380 | ₩12,505 | +1.01% | 1.2만 |
|---|
| 2026.03.11 | ₩12,866 | ₩12,866 | ₩12,753 | ₩12,763 | -0.80% | 1.7만 |
|---|
| 2026.03.10 | ₩12,763 | ₩12,846 | ₩12,674 | ₩12,674 | -0.69% | 1.4만 |
|---|
| 2026.03.09 | ₩11,836 | ₩12,463 | ₩11,836 | ₩12,463 | +5.30% | 9천 |
|---|
| 2026.03.06 | ₩12,152 | ₩12,152 | ₩11,886 | ₩11,886 | -2.19% | 7천 |
|---|
| 2026.03.05 | ₩12,702 | ₩12,702 | ₩12,565 | ₩12,565 | -1.08% | 4천 |
|---|
| 2026.03.04 | ₩12,811 | ₩12,811 | ₩12,811 | ₩12,811 | 0.00% | 4천 |
|---|
| 2026.03.03 | ₩12,384 | ₩12,477 | ₩12,384 | ₩12,477 | +0.75% | 8천 |
|---|
| 2026.03.02 | ₩13,014 | ₩13,014 | ₩12,879 | ₩12,966 | -0.36% | 1만 |
|---|
| 2026.02.27 | ₩13,014 | ₩13,050 | ₩12,972 | ₩13,050 | +0.28% | 1만 |
|---|
| 2026.02.26 | ₩13,125 | ₩13,192 | ₩13,125 | ₩13,192 | +0.51% | 1.2만 |
|---|
| 2026.02.25 | ₩13,806 | ₩13,806 | ₩13,748 | ₩13,748 | -0.42% | 7천 |
|---|
| 2026.02.24 | ₩13,543 | ₩13,543 | ₩13,543 | ₩13,543 | 0.00% | 3천 |
|---|
| 2026.02.23 | ₩13,248 | ₩13,386 | ₩13,242 | ₩13,386 | +1.04% | 5천 |
|---|
| 2026.02.20 | ₩13,360 | ₩13,360 | ₩13,263 | ₩13,264 | -0.72% | 8천 |
|---|
| 2026.02.19 | ₩13,097 | ₩13,175 | ₩13,095 | ₩13,175 | +0.60% | 9천 |
|---|
| 2026.02.18 | ₩13,227 | ₩13,260 | ₩13,227 | ₩13,260 | +0.25% | 1.3만 |
|---|
| 2026.02.17 | ₩12,763 | ₩12,820 | ₩12,737 | ₩12,737 | -0.20% | 6.2만 |
|---|
| 2026.02.13 | ₩12,751 | ₩12,777 | ₩12,586 | ₩12,586 | -1.29% | 1.1만 |
|---|
| 2026.02.12 | ₩12,874 | ₩12,874 | ₩12,631 | ₩12,631 | -1.89% | 5천 |
|---|
| 2026.02.11 | ₩12,918 | ₩12,925 | ₩12,712 | ₩12,886 | -0.25% | 1.4만 |
|---|
| 2026.02.10 | ₩12,832 | ₩12,832 | ₩12,645 | ₩12,645 | -1.46% | 7천 |
|---|
| 2026.02.09 | ₩12,651 | ₩12,771 | ₩12,615 | ₩12,752 | +0.80% | 2.5만 |
|---|
| 2026.02.06 | ₩12,647 | ₩12,705 | ₩12,647 | ₩12,694 | +0.37% | 1.6만 |
|---|
| 2026.02.05 | ₩12,231 | ₩12,284 | ₩12,124 | ₩12,156 | -0.61% | 2만 |
|---|
| 2026.02.04 | ₩12,470 | ₩12,470 | ₩11,880 | ₩12,063 | -3.26% | 2.3만 |
|---|
| 2026.02.03 | ₩12,959 | ₩12,959 | ₩12,415 | ₩12,539 | -3.24% | 2.1만 |
|---|
| 2026.02.02 | ₩13,014 | ₩13,078 | ₩12,988 | ₩12,988 | -0.20% | 3만 |
|---|
| 2026.01.30 | ₩12,989 | ₩12,989 | ₩12,764 | ₩12,764 | -1.74% | 4.8만 |
|---|
| 2026.01.29 | ₩13,013 | ₩13,013 | ₩12,501 | ₩12,913 | -0.77% | 5.4만 |
|---|
| 2026.01.28 | ₩13,416 | ₩13,416 | ₩12,576 | ₩12,665 | -5.60% | 5.3만 |
|---|
| 2026.01.27 | ₩12,631 | ₩13,044 | ₩12,631 | ₩12,826 | +1.54% | 3.8만 |
|---|
| 2026.01.26 | ₩12,411 | ₩12,683 | ₩12,411 | ₩12,624 | +1.72% | 3.1만 |
|---|
| 2026.01.23 | ₩12,370 | ₩12,482 | ₩12,370 | ₩12,468 | +0.80% | 1.9만 |
|---|
| 2026.01.22 | ₩12,591 | ₩12,591 | ₩12,480 | ₩12,590 | -0.01% | 2.4만 |
|---|
| 2026.01.21 | ₩12,237 | ₩12,363 | ₩12,160 | ₩12,363 | +1.03% | 1.5만 |
|---|
| 2026.01.20 | ₩12,023 | ₩12,144 | ₩11,940 | ₩12,018 | -0.05% | 1.4만 |
|---|
| 2026.01.16 | ₩12,323 | ₩12,430 | ₩12,323 | ₩12,430 | +0.88% | 4천 |
|---|
| 2026.01.15 | ₩12,366 | ₩12,366 | ₩12,182 | ₩12,182 | -1.48% | 3.3만 |
|---|
| 2026.01.14 | ₩11,499 | ₩11,525 | ₩11,481 | ₩11,525 | +0.23% | 1.3만 |
|---|
| 2026.01.13 | ₩11,659 | ₩11,705 | ₩11,594 | ₩11,594 | -0.55% | 1.7만 |
|---|
| 2026.01.12 | ₩11,461 | ₩11,673 | ₩11,461 | ₩11,673 | +1.85% | 4.4만 |
|---|
| 2026.01.09 | ₩11,377 | ₩11,632 | ₩11,377 | ₩11,632 | +2.24% | 2.8만 |
|---|
| 2026.01.08 | ₩11,115 | ₩11,115 | ₩10,748 | ₩10,898 | -1.96% | 3.8만 |
|---|
| 2026.01.07 | ₩11,212 | ₩11,212 | ₩11,159 | ₩11,171 | -0.36% | 1.9만 |
|---|
| 2026.01.06 | ₩11,221 | ₩11,313 | ₩11,220 | ₩11,313 | +0.82% | 2.1만 |
|---|
| 2026.01.05 | ₩11,037 | ₩11,209 | ₩11,037 | ₩11,138 | +0.91% | 3만 |
|---|
| 2026.01.02 | ₩10,564 | ₩10,613 | ₩10,512 | ₩10,576 | +0.12% | 1.7만 |
|---|
| 2025.12.31 | ₩9,747 | ₩9,747 | ₩9,705 | ₩9,705 | -0.43% | 3천 |
|---|
| 2025.12.30 | ₩9,783 | ₩9,783 | ₩9,726 | ₩9,726 | -0.59% | 1천 |
|---|
| 2025.12.29 | ₩9,680 | ₩9,684 | ₩9,658 | ₩9,658 | -0.22% | 6천 |
|---|
| 2025.12.26 | ₩9,627 | ₩9,702 | ₩9,627 | ₩9,702 | +0.78% | 3천 |
|---|
| 2025.12.24 | ₩9,592 | ₩9,634 | ₩9,592 | ₩9,634 | +0.44% | 2천 |
|---|
| 2025.12.23 | ₩9,579 | ₩9,607 | ₩9,579 | ₩9,586 | +0.08% | 5천 |
|---|
| 2025.12.22 | ₩9,668 | ₩9,668 | ₩9,564 | ₩9,564 | -1.07% | 1.4만 |
|---|
| 2025.12.19 | ₩9,575 | ₩9,600 | ₩9,575 | ₩9,600 | +0.27% | 3천 |
|---|
| 2025.12.18 | ₩9,501 | ₩9,501 | ₩9,433 | ₩9,433 | -0.71% | 5천 |
|---|
| 2025.12.17 | ₩9,650 | ₩9,650 | ₩9,203 | ₩9,217 | -4.49% | 1.5만 |
|---|
| 2025.12.16 | ₩9,792 | ₩9,792 | ₩9,756 | ₩9,756 | -0.37% | 8천 |
|---|
| 2025.12.15 | ₩9,878 | ₩9,878 | ₩9,865 | ₩9,865 | -0.13% | 1천 |
|---|
| 2025.12.12 | ₩9,850 | ₩9,850 | ₩9,817 | ₩9,817 | -0.33% | 4천 |
|---|
| 2025.12.11 | ₩10,194 | ₩10,194 | ₩10,194 | ₩10,194 | 0.00% | 1천 |
|---|
| 2025.12.10 | ₩10,213 | ₩10,213 | ₩10,213 | ₩10,213 | 0.00% | 1천 |
|---|
| 2025.12.09 | ₩10,208 | ₩10,208 | ₩10,191 | ₩10,198 | -0.10% | 6천 |
|---|
| 2025.12.08 | ₩10,361 | ₩10,361 | ₩10,235 | ₩10,235 | -1.21% | 5천 |
|---|
| 2025.12.05 | ₩10,277 | ₩10,277 | ₩10,068 | ₩10,068 | -2.03% | 2천 |
|---|
| 2025.12.04 | ₩10,243 | ₩10,243 | ₩10,145 | ₩10,145 | -0.95% | 3천 |
|---|
| 2025.12.03 | ₩10,324 | ₩10,409 | ₩10,317 | ₩10,409 | +0.83% | 3천 |
|---|
| 2025.12.02 | ₩10,168 | ₩10,176 | ₩10,162 | ₩10,162 | -0.05% | 3천 |
|---|
| 2025.12.01 | ₩9,812 | ₩9,994 | ₩9,812 | ₩9,994 | +1.85% | 2천 |
|---|
| 2025.11.28 | ₩9,574 | ₩9,727 | ₩9,574 | ₩9,727 | +1.60% | 2천 |
|---|
| 2025.11.26 | ₩9,611 | ₩9,611 | ₩9,566 | ₩9,591 | -0.21% | 6천 |
|---|
| 2025.11.25 | ₩9,049 | ₩9,276 | ₩9,042 | ₩9,276 | +2.51% | 4천 |
|---|
| 2025.11.24 | ₩9,068 | ₩9,156 | ₩9,068 | ₩9,156 | +0.97% | 3천 |
|---|
| 2025.11.21 | ₩9,001 | ₩9,001 | ₩8,972 | ₩8,972 | -0.32% | 5천 |
|---|
| 2025.11.20 | ₩9,655 | ₩9,655 | ₩9,071 | ₩9,076 | -5.99% | 9천 |
|---|
| 2025.11.19 | ₩9,474 | ₩9,598 | ₩9,474 | ₩9,598 | +1.30% | 7천 |
|---|
| 2025.11.18 | ₩9,222 | ₩9,265 | ₩9,222 | ₩9,265 | +0.47% | 2천 |
|---|
| 2025.11.17 | ₩9,402 | ₩9,402 | ₩9,369 | ₩9,369 | -0.35% | 4천 |
|---|
| 2025.11.14 | ₩9,218 | ₩9,325 | ₩9,218 | ₩9,230 | +0.13% | 9천 |
|---|
| 2025.11.13 | ₩9,364 | ₩9,364 | ₩9,342 | ₩9,342 | -0.24% | 3천 |
|---|
| 2025.11.12 | ₩9,521 | ₩9,527 | ₩9,521 | ₩9,527 | +0.06% | 2천 |
|---|
| 2025.11.11 | ₩9,460 | ₩9,478 | ₩9,408 | ₩9,408 | -0.55% | 5천 |
|---|
| 2025.11.10 | ₩9,583 | ₩9,583 | ₩9,583 | ₩9,583 | 0.00% | 2천 |
|---|
| 2025.11.07 | ₩9,356 | ₩9,356 | ₩9,356 | ₩9,356 | 0.00% | 4천 |
|---|
| 2025.11.06 | ₩9,578 | ₩9,578 | ₩9,495 | ₩9,495 | -0.87% | 4천 |
|---|
| 2025.11.05 | ₩9,715 | ₩9,715 | ₩9,688 | ₩9,688 | -0.28% | 1천 |
|---|
| 2025.11.04 | ₩9,788 | ₩9,788 | ₩9,565 | ₩9,565 | -2.29% | 3천 |
|---|
| 2025.11.03 | ₩9,870 | ₩9,870 | ₩9,858 | ₩9,858 | -0.12% | 2천 |
|---|
| 2025.10.31 | ₩9,786 | ₩9,786 | ₩9,786 | ₩9,786 | 0.00% | 3천 |
|---|
| 2025.10.30 | ₩9,885 | ₩9,893 | ₩9,885 | ₩9,893 | +0.08% | 3천 |
|---|
| 2025.10.29 | ₩9,794 | ₩9,827 | ₩9,774 | ₩9,827 | +0.34% | 5천 |
|---|
| 2025.10.28 | ₩9,610 | ₩9,633 | ₩9,604 | ₩9,604 | -0.06% | 3천 |
|---|
| 2025.10.27 | ₩9,606 | ₩9,670 | ₩9,606 | ₩9,670 | +0.66% | 3천 |
|---|
| 2025.10.24 | ₩9,497 | ₩9,499 | ₩9,459 | ₩9,459 | -0.41% | 9천 |
|---|
| 2025.10.23 | ₩9,344 | ₩9,485 | ₩9,327 | ₩9,485 | +1.51% | 6천 |
|---|
| 2025.10.22 | ₩9,234 | ₩9,263 | ₩9,230 | ₩9,263 | +0.32% | 5천 |
|---|
| 2025.10.21 | ₩9,444 | ₩9,449 | ₩9,397 | ₩9,397 | -0.49% | 4천 |
|---|
| 2025.10.20 | ₩9,550 | ₩9,550 | ₩9,518 | ₩9,518 | -0.33% | 4천 |
|---|
| 2025.10.17 | ₩9,272 | ₩9,369 | ₩9,272 | ₩9,369 | +1.05% | 5천 |
|---|
| 2025.10.16 | ₩9,547 | ₩9,547 | ₩9,264 | ₩9,264 | -2.96% | 4천 |
|---|
| 2025.10.15 | ₩9,370 | ₩9,370 | ₩9,100 | ₩9,206 | -1.75% | 8천 |
|---|
| 2025.10.14 | ₩8,914 | ₩9,085 | ₩8,914 | ₩8,989 | +0.85% | 2.6만 |
|---|
| 2025.10.13 | ₩8,899 | ₩9,046 | ₩8,899 | ₩9,046 | +1.66% | 4천 |
|---|
| 2025.10.10 | ₩8,931 | ₩8,935 | ₩8,589 | ₩8,589 | -3.83% | 6천 |
|---|