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 | ₩17,126 | ₩17,126 | ₩16,737 | ₩16,762 | -2.13% | 1.2만 |
| 2026.10.08 | ₩16,778 | ₩17,140 | ₩16,576 | ₩16,644 | -0.80% | 8.8천 |
| 2026.10.07 | ₩16,908 | ₩16,992 | ₩16,898 | ₩16,936 | +0.17% | 1.1만 |
| 2026.10.06 | ₩17,475 | ₩17,475 | ₩17,019 | ₩17,097 | -2.16% | 9천 |
| 2026.10.05 | ₩17,395 | ₩17,462 | ₩17,361 | ₩17,435 | +0.23% | 6.4천 |
| 2026.10.02 | ₩17,301 | ₩17,435 | ₩17,244 | ₩17,435 | +0.78% | 5.8천 |
| 2026.10.01 | ₩16,845 | ₩17,019 | ₩16,764 | ₩16,925 | +0.48% | 7.3천 |
| 2026.09.30 | ₩16,939 | ₩16,939 | ₩16,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,831 |
| -0.63% |
| 8천 |
| 2026.09.29 | ₩16,737 | ₩17,039 | ₩16,676 | ₩16,992 | +1.52% | 1.5만 |
|---|
| 2026.09.28 | ₩16,134 | ₩16,456 | ₩16,082 | ₩16,429 | +1.83% | 1만 |
|---|
| 2026.09.25 | ₩16,094 | ₩16,214 | ₩16,027 | ₩16,114 | +0.13% | 2.9천 |
|---|
| 2026.09.24 | ₩15,906 | ₩16,020 | ₩15,799 | ₩15,939 | +0.21% | 7.5천 |
|---|
| 2026.09.23 | ₩16,027 | ₩16,107 | ₩15,799 | ₩16,107 | +0.50% | 1.1만 |
|---|
| 2026.09.22 | ₩15,691 | ₩16,094 | ₩15,691 | ₩16,094 | +2.56% | 5.7천 |
|---|
| 2026.09.21 | ₩15,638 | ₩15,741 | ₩15,437 | ₩15,740 | +0.65% | 1.4만 |
|---|
| 2026.09.18 | ₩15,141 | ₩15,363 | ₩15,115 | ₩15,363 | +1.46% | 4.8천 |
|---|
| 2026.09.17 | ₩14,940 | ₩14,978 | ₩14,860 | ₩14,978 | +0.25% | 2천 |
|---|
| 2026.09.16 | ₩14,887 | ₩14,887 | ₩14,672 | ₩14,719 | -1.13% | 6.1천 |
|---|
| 2026.09.15 | ₩14,712 | ₩14,712 | ₩14,444 | ₩14,551 | -1.09% | 2.3천 |
|---|
| 2026.09.14 | ₩14,659 | ₩14,699 | ₩14,401 | ₩14,401 | -1.76% | 1.6만 |
|---|
| 2026.09.11 | ₩15,490 | ₩15,557 | ₩15,427 | ₩15,427 | -0.41% | 1.1만 |
|---|
| 2026.09.10 | ₩15,329 | ₩15,517 | ₩15,209 | ₩15,313 | -0.10% | 6.9천 |
|---|
| 2026.09.09 | ₩15,765 | ₩15,812 | ₩15,618 | ₩15,624 | -0.89% | 5.4만 |
|---|
| 2026.09.08 | ₩16,107 | ₩16,167 | ₩15,823 | ₩15,973 | -0.83% | 6.5천 |
|---|
| 2026.09.04 | ₩15,530 | ₩15,557 | ₩15,410 | ₩15,532 | +0.01% | 7.2천 |
|---|
| 2026.09.03 | ₩14,753 | ₩14,994 | ₩14,726 | ₩14,913 | +1.09% | 8.2천 |
|---|
| 2026.09.02 | ₩15,155 | ₩15,316 | ₩15,021 | ₩15,284 | +0.85% | 5.5천 |
|---|
| 2026.09.01 | ₩15,222 | ₩15,329 | ₩15,021 | ₩15,095 | -0.84% | 7.1천 |
|---|
| 2026.08.31 | ₩15,597 | ₩15,597 | ₩15,255 | ₩15,356 | -1.55% | 8.6천 |
|---|
| 2026.08.28 | ₩15,624 | ₩15,732 | ₩15,410 | ₩15,410 | -1.37% | 4.7천 |
|---|
| 2026.08.27 | ₩15,732 | ₩15,758 | ₩15,581 | ₩15,611 | -0.77% | 8.4천 |
|---|
| 2026.08.26 | ₩15,772 | ₩15,866 | ₩15,705 | ₩15,758 | -0.09% | 3.8천 |
|---|
| 2026.08.25 | ₩15,893 | ₩15,919 | ₩15,665 | ₩15,693 | -1.26% | 5.8천 |
|---|
| 2026.08.24 | ₩15,960 | ₩15,960 | ₩15,611 | ₩15,666 | -1.84% | 2.9만 |
|---|
| 2026.08.21 | ₩15,919 | ₩15,919 | ₩15,705 | ₩15,862 | -0.36% | 6.7천 |
|---|
| 2026.08.20 | ₩15,906 | ₩15,938 | ₩15,725 | ₩15,769 | -0.86% | 3.3천 |
|---|
| 2026.08.19 | ₩16,174 | ₩16,241 | ₩15,785 | ₩15,820 | -2.19% | 1.8만 |
|---|
| 2026.08.18 | ₩16,509 | ₩16,523 | ₩16,161 | ₩16,375 | -0.81% | 8.4천 |
|---|
| 2026.08.17 | ₩17,046 | ₩17,207 | ₩16,939 | ₩17,121 | +0.44% | 7.3천 |
|---|
| 2026.08.14 | ₩16,791 | ₩16,791 | ₩16,590 | ₩16,700 | -0.54% | 7.2천 |
|---|
| 2026.08.13 | ₩16,898 | ₩17,073 | ₩16,804 | ₩16,854 | -0.26% | 1만 |
|---|
| 2026.08.12 | ₩16,751 | ₩16,751 | ₩16,536 | ₩16,563 | -1.12% | 6.8천 |
|---|
| 2026.08.11 | ₩16,330 | ₩16,563 | ₩16,295 | ₩16,402 | +0.44% | 1.5만 |
|---|
| 2026.08.10 | ₩16,147 | ₩16,268 | ₩15,819 | ₩15,839 | -1.91% | 9.2천 |
|---|
| 2026.08.07 | ₩15,933 | ₩15,933 | ₩15,738 | ₩15,879 | -0.34% | 1.1만 |
|---|
| 2026.08.06 | ₩16,764 | ₩16,764 | ₩15,343 | ₩15,636 | -6.73% | 1.1만 |
|---|
| 2026.08.05 | ₩15,624 | ₩15,732 | ₩15,343 | ₩15,343 | -1.80% | 1.2만 |
|---|
| 2026.08.04 | ₩15,611 | ₩15,678 | ₩15,477 | ₩15,628 | +0.11% | 1.5만 |
|---|
| 2026.08.03 | ₩14,779 | ₩15,141 | ₩14,618 | ₩15,066 | +1.94% | 1만 |
|---|
| 2026.07.31 | ₩15,369 | ₩15,423 | ₩14,887 | ₩14,887 | -3.14% | 5.9천 |
|---|
| 2026.07.30 | ₩15,074 | ₩15,289 | ₩15,048 | ₩15,074 | 0.00% | 8.5천 |
|---|
| 2026.07.29 | ₩14,618 | ₩14,826 | ₩14,229 | ₩14,310 | -2.11% | 6.9천 |
|---|
| 2026.07.28 | ₩14,632 | ₩14,726 | ₩14,419 | ₩14,685 | +0.37% | 2.2만 |
|---|
| 2026.07.27 | ₩16,228 | ₩16,228 | ₩14,981 | ₩15,289 | -5.79% | 1.8만 |
|---|
| 2026.07.24 | ₩16,429 | ₩16,429 | ₩16,122 | ₩16,255 | -1.06% | 1.1만 |
|---|
| 2026.07.23 | ₩16,536 | ₩16,764 | ₩16,536 | ₩16,575 | +0.24% | 5.4천 |
|---|
| 2026.07.22 | ₩16,322 | ₩16,670 | ₩16,322 | ₩16,575 | +1.55% | 1.3만 |
|---|
| 2026.07.21 | ₩16,496 | ₩16,697 | ₩16,416 | ₩16,594 | +0.59% | 5.8천 |
|---|
| 2026.07.20 | ₩16,281 | ₩16,496 | ₩15,946 | ₩15,973 | -1.89% | 1.7만 |
|---|
| 2026.07.17 | ₩16,000 | ₩16,375 | ₩15,893 | ₩16,067 | +0.42% | 1.1만 |
|---|
| 2026.07.16 | ₩16,523 | ₩16,778 | ₩16,346 | ₩16,346 | -1.07% | 1.5만 |
|---|
| 2026.07.15 | ₩16,724 | ₩16,979 | ₩15,960 | ₩16,697 | -0.16% | 5.4만 |
|---|
| 2026.07.14 | ₩16,362 | ₩16,622 | ₩16,174 | ₩16,361 | -0.01% | 2.5만 |
|---|
| 2026.07.13 | ₩16,165 | ₩16,165 | ₩15,939 | ₩15,943 | -1.37% | 1.9만 |
|---|
| 2026.07.10 | ₩16,348 | ₩16,564 | ₩16,348 | ₩16,520 | +1.05% | 4만 |
|---|
| 2026.07.09 | ₩16,825 | ₩16,959 | ₩16,536 | ₩16,536 | -1.71% | 2.3만 |
|---|
| 2026.07.08 | ₩15,956 | ₩16,236 | ₩15,956 | ₩16,225 | +1.69% | 6.6만 |
|---|
| 2026.07.07 | ₩15,990 | ₩16,028 | ₩15,902 | ₩16,024 | +0.21% | 3만 |
|---|
| 2026.07.06 | ₩17,096 | ₩17,096 | ₩16,710 | ₩16,710 | -2.26% | 3.9만 |
|---|
| 2026.07.02 | ₩16,918 | ₩16,918 | ₩16,090 | ₩16,235 | -4.04% | 22.9만 |
|---|
| 2026.07.01 | ₩17,732 | ₩17,732 | ₩16,914 | ₩16,970 | -4.29% | 2.4만 |
|---|
| 2026.06.30 | ₩17,735 | ₩18,270 | ₩17,735 | ₩18,264 | +2.98% | 2.3만 |
|---|
| 2026.06.29 | ₩15,147 | ₩17,196 | ₩15,147 | ₩17,196 | +13.53% | 1.9만 |
|---|
| 2026.06.26 | ₩16,367 | ₩16,586 | ₩16,362 | ₩16,586 | +1.34% | 3.6만 |
|---|
| 2026.06.25 | ₩17,086 | ₩17,086 | ₩16,594 | ₩16,902 | -1.08% | 2만 |
|---|
| 2026.06.24 | ₩16,247 | ₩16,412 | ₩16,047 | ₩16,255 | +0.05% | 2.2만 |
|---|
| 2026.06.23 | ₩16,316 | ₩16,507 | ₩16,273 | ₩16,394 | +0.48% | 2만 |
|---|
| 2026.06.22 | ₩17,303 | ₩17,672 | ₩17,303 | ₩17,669 | +2.11% | 1.2만 |
|---|
| 2026.06.18 | ₩17,602 | ₩17,711 | ₩17,602 | ₩17,651 | +0.28% | 1.5만 |
|---|
| 2026.06.17 | ₩17,305 | ₩17,436 | ₩17,073 | ₩17,073 | -1.34% | 3.6만 |
|---|
| 2026.06.16 | ₩16,855 | ₩16,897 | ₩16,305 | ₩16,305 | -3.27% | 1.4만 |
|---|
| 2026.06.15 | ₩17,232 | ₩17,357 | ₩16,988 | ₩17,225 | -0.04% | 2.1만 |
|---|
| 2026.06.12 | ₩15,993 | ₩17,163 | ₩15,993 | ₩16,976 | +6.15% | 2.1만 |
|---|
| 2026.06.11 | ₩16,275 | ₩17,261 | ₩16,241 | ₩17,261 | +6.06% | 3.1만 |
|---|
| 2026.06.10 | ₩15,163 | ₩16,496 | ₩15,163 | ₩15,873 | +4.68% | 2.4만 |
|---|
| 2026.06.09 | ₩14,828 | ₩16,570 | ₩14,828 | ₩16,181 | +9.13% | 2.6만 |
|---|
| 2026.06.08 | ₩15,155 | ₩16,138 | ₩15,155 | ₩15,996 | +5.55% | 2.3만 |
|---|
| 2026.06.05 | ₩15,388 | ₩15,559 | ₩14,247 | ₩15,107 | -1.82% | 2.1만 |
|---|
| 2026.06.04 | ₩15,265 | ₩16,087 | ₩15,187 | ₩15,995 | +4.78% | 1.9만 |
|---|
| 2026.06.03 | ₩15,735 | ₩15,735 | ₩15,735 | ₩15,735 | 0.00% | 2천 |
|---|
| 2026.06.02 | ₩15,231 | ₩15,498 | ₩15,231 | ₩15,498 | +1.75% | 1.5만 |
|---|
| 2026.06.01 | ₩14,464 | ₩14,797 | ₩14,453 | ₩14,797 | +2.30% | 19만 |
|---|
| 2026.05.29 | ₩14,808 | ₩14,808 | ₩14,077 | ₩14,633 | -1.18% | 1.1만 |
|---|
| 2026.05.28 | ₩14,417 | ₩14,710 | ₩14,417 | ₩14,585 | +1.16% | 1.6만 |
|---|
| 2026.05.27 | ₩14,622 | ₩14,622 | ₩14,423 | ₩14,548 | -0.51% | 2.2만 |
|---|
| 2026.05.26 | ₩14,939 | ₩14,939 | ₩14,786 | ₩14,840 | -0.66% | 1.8만 |
|---|
| 2026.05.22 | ₩14,832 | ₩14,998 | ₩14,832 | ₩14,875 | +0.29% | 1.6만 |
|---|
| 2026.05.21 | ₩14,276 | ₩14,485 | ₩14,276 | ₩14,485 | +1.46% | 9천 |
|---|
| 2026.05.20 | ₩13,690 | ₩14,150 | ₩13,690 | ₩14,097 | +2.97% | 1.9만 |
|---|
| 2026.05.19 | ₩13,410 | ₩13,410 | ₩13,301 | ₩13,317 | -0.69% | 4천 |
|---|
| 2026.05.18 | ₩13,334 | ₩13,402 | ₩13,334 | ₩13,402 | +0.51% | 5천 |
|---|
| 2026.05.15 | ₩13,546 | ₩13,706 | ₩13,546 | ₩13,704 | +1.17% | 7천 |
|---|
| 2026.05.14 | ₩14,358 | ₩14,475 | ₩14,358 | ₩14,397 | +0.27% | 6천 |
|---|
| 2026.05.13 | ₩13,942 | ₩14,317 | ₩13,942 | ₩14,284 | +2.45% | 1.6만 |
|---|
| 2026.05.12 | ₩13,316 | ₩13,713 | ₩13,316 | ₩13,713 | +2.98% | 1.6만 |
|---|
| 2026.05.11 | ₩13,723 | ₩14,070 | ₩13,680 | ₩14,070 | +2.53% | 1.4만 |
|---|
| 2026.05.08 | ₩14,022 | ₩14,291 | ₩13,926 | ₩14,291 | +1.92% | 4.4만 |
|---|
| 2026.05.07 | ₩13,938 | ₩13,938 | ₩13,615 | ₩13,691 | -1.78% | 2.8만 |
|---|
| 2026.05.06 | ₩13,651 | ₩13,896 | ₩13,651 | ₩13,896 | +1.79% | 2.3만 |
|---|
| 2026.05.05 | ₩12,930 | ₩13,134 | ₩12,839 | ₩13,049 | +0.92% | 1.6만 |
|---|
| 2026.05.04 | ₩12,762 | ₩12,762 | ₩12,510 | ₩12,564 | -1.55% | 1.4만 |
|---|
| 2026.05.01 | ₩12,908 | ₩12,915 | ₩12,908 | ₩12,915 | +0.05% | 5천 |
|---|
| 2026.04.30 | ₩12,690 | ₩12,978 | ₩12,690 | ₩12,976 | +2.26% | 5.6만 |
|---|
| 2026.04.29 | ₩12,577 | ₩12,631 | ₩12,577 | ₩12,630 | +0.42% | 1.4만 |
|---|
| 2026.04.28 | ₩12,579 | ₩12,580 | ₩12,418 | ₩12,538 | -0.32% | 8천 |
|---|
| 2026.04.27 | ₩13,111 | ₩13,111 | ₩12,835 | ₩12,935 | -1.35% | 7천 |
|---|
| 2026.04.24 | ₩13,222 | ₩13,228 | ₩13,140 | ₩13,140 | -0.62% | 4천 |
|---|
| 2026.04.23 | ₩13,000 | ₩13,006 | ₩12,801 | ₩12,801 | -1.52% | 4천 |
|---|
| 2026.04.22 | ₩13,194 | ₩13,194 | ₩12,532 | ₩13,039 | -1.18% | 2.5만 |
|---|
| 2026.04.21 | ₩13,128 | ₩13,128 | ₩13,065 | ₩13,115 | -0.10% | 8천 |
|---|
| 2026.04.20 | ₩13,088 | ₩13,215 | ₩13,076 | ₩13,215 | +0.97% | 6천 |
|---|
| 2026.04.17 | ₩12,990 | ₩13,107 | ₩12,990 | ₩13,086 | +0.73% | 1.6만 |
|---|
| 2026.04.16 | ₩13,040 | ₩13,040 | ₩12,638 | ₩12,638 | -3.08% | 7천 |
|---|
| 2026.04.15 | ₩13,228 | ₩13,275 | ₩12,744 | ₩13,274 | +0.35% | 10.8만 |
|---|
| 2026.04.14 | ₩13,533 | ₩13,535 | ₩13,533 | ₩13,535 | +0.01% | 5천 |
|---|
| 2026.04.13 | ₩13,277 | ₩13,461 | ₩13,277 | ₩13,461 | +1.38% | 1.7만 |
|---|
| 2026.04.10 | ₩13,347 | ₩13,426 | ₩13,307 | ₩13,307 | -0.30% | 2.4만 |
|---|
| 2026.04.09 | ₩12,776 | ₩13,081 | ₩12,776 | ₩13,072 | +2.32% | 3.4만 |
|---|
| 2026.04.08 | ₩12,835 | ₩12,855 | ₩12,835 | ₩12,855 | +0.16% | 7천 |
|---|
| 2026.04.07 | ₩11,799 | ₩11,917 | ₩11,709 | ₩11,917 | +1.00% | 1.5만 |
|---|
| 2026.04.06 | ₩11,982 | ₩11,982 | ₩11,778 | ₩11,938 | -0.36% | 3.2만 |
|---|
| 2026.04.02 | ₩12,186 | ₩12,322 | ₩12,090 | ₩12,090 | -0.79% | 2.9만 |
|---|
| 2026.04.01 | ₩12,480 | ₩12,565 | ₩12,392 | ₩12,392 | -0.70% | 1.6만 |
|---|
| 2026.03.31 | ₩11,785 | ₩12,068 | ₩11,785 | ₩12,068 | +2.40% | 4.5만 |
|---|
| 2026.03.30 | ₩11,747 | ₩11,747 | ₩11,567 | ₩11,587 | -1.36% | 1.3만 |
|---|
| 2026.03.27 | ₩12,137 | ₩12,137 | ₩11,944 | ₩11,944 | -1.59% | 9천 |
|---|
| 2026.03.26 | ₩12,334 | ₩12,343 | ₩12,183 | ₩12,183 | -1.23% | 2천 |
|---|
| 2026.03.25 | ₩12,711 | ₩12,711 | ₩12,711 | ₩12,711 | 0.00% | 1천 |
|---|
| 2026.03.24 | ₩12,475 | ₩12,784 | ₩12,475 | ₩12,724 | +1.99% | 6천 |
|---|
| 2026.03.23 | ₩12,520 | ₩12,520 | ₩12,457 | ₩12,457 | -0.50% | 5천 |
|---|
| 2026.03.20 | ₩12,009 | ₩12,009 | ₩12,009 | ₩12,009 | 0.00% | 6천 |
|---|
| 2026.03.19 | ₩12,084 | ₩12,438 | ₩12,084 | ₩12,438 | +2.93% | 5천 |
|---|
| 2026.03.18 | ₩12,540 | ₩12,580 | ₩12,475 | ₩12,475 | -0.51% | 3천 |
|---|
| 2026.03.17 | ₩12,686 | ₩12,686 | ₩12,686 | ₩12,686 | 0.00% | 3천 |
|---|
| 2026.03.16 | ₩12,597 | ₩12,607 | ₩12,577 | ₩12,594 | -0.03% | 6만 |
|---|
| 2026.03.13 | ₩12,832 | ₩12,832 | ₩12,540 | ₩12,552 | -2.18% | 1.1만 |
|---|
| 2026.03.12 | ₩12,375 | ₩12,501 | ₩12,375 | ₩12,501 | +1.01% | 1.2만 |
|---|
| 2026.03.11 | ₩12,862 | ₩12,862 | ₩12,749 | ₩12,758 | -0.80% | 1.7만 |
|---|
| 2026.03.10 | ₩12,758 | ₩12,841 | ₩12,670 | ₩12,670 | -0.69% | 1.4만 |
|---|
| 2026.03.09 | ₩11,832 | ₩12,459 | ₩11,832 | ₩12,459 | +5.30% | 9천 |
|---|
| 2026.03.06 | ₩12,148 | ₩12,148 | ₩11,882 | ₩11,882 | -2.19% | 7천 |
|---|
| 2026.03.05 | ₩12,698 | ₩12,698 | ₩12,561 | ₩12,561 | -1.08% | 4천 |
|---|
| 2026.03.04 | ₩12,806 | ₩12,806 | ₩12,806 | ₩12,806 | 0.00% | 4천 |
|---|
| 2026.03.03 | ₩12,380 | ₩12,473 | ₩12,380 | ₩12,473 | +0.75% | 8천 |
|---|
| 2026.03.02 | ₩13,009 | ₩13,009 | ₩12,875 | ₩12,962 | -0.36% | 1만 |
|---|
| 2026.02.27 | ₩13,009 | ₩13,046 | ₩12,967 | ₩13,046 | +0.28% | 1만 |
|---|
| 2026.02.26 | ₩13,120 | ₩13,188 | ₩13,120 | ₩13,188 | +0.51% | 1.2만 |
|---|
| 2026.02.25 | ₩13,801 | ₩13,801 | ₩13,743 | ₩13,743 | -0.42% | 7천 |
|---|
| 2026.02.24 | ₩13,539 | ₩13,539 | ₩13,539 | ₩13,539 | 0.00% | 3천 |
|---|
| 2026.02.23 | ₩13,244 | ₩13,381 | ₩13,237 | ₩13,381 | +1.04% | 5천 |
|---|
| 2026.02.20 | ₩13,355 | ₩13,355 | ₩13,259 | ₩13,259 | -0.72% | 8천 |
|---|
| 2026.02.19 | ₩13,092 | ₩13,170 | ₩13,091 | ₩13,170 | +0.60% | 9천 |
|---|
| 2026.02.18 | ₩13,222 | ₩13,255 | ₩13,222 | ₩13,255 | +0.25% | 1.3만 |
|---|
| 2026.02.17 | ₩12,758 | ₩12,816 | ₩12,732 | ₩12,732 | -0.20% | 6.2만 |
|---|
| 2026.02.13 | ₩12,746 | ₩12,773 | ₩12,582 | ₩12,582 | -1.29% | 1.1만 |
|---|
| 2026.02.12 | ₩12,870 | ₩12,870 | ₩12,626 | ₩12,626 | -1.89% | 5천 |
|---|
| 2026.02.11 | ₩12,914 | ₩12,921 | ₩12,707 | ₩12,882 | -0.25% | 1.4만 |
|---|
| 2026.02.10 | ₩12,828 | ₩12,828 | ₩12,640 | ₩12,640 | -1.46% | 7천 |
|---|
| 2026.02.09 | ₩12,647 | ₩12,766 | ₩12,611 | ₩12,748 | +0.80% | 2.5만 |
|---|
| 2026.02.06 | ₩12,643 | ₩12,701 | ₩12,643 | ₩12,689 | +0.37% | 1.6만 |
|---|
| 2026.02.05 | ₩12,226 | ₩12,279 | ₩12,120 | ₩12,152 | -0.61% | 2만 |
|---|
| 2026.02.04 | ₩12,466 | ₩12,466 | ₩11,876 | ₩12,059 | -3.26% | 2.3만 |
|---|
| 2026.02.03 | ₩12,954 | ₩12,954 | ₩12,411 | ₩12,534 | -3.24% | 2.1만 |
|---|
| 2026.02.02 | ₩13,009 | ₩13,073 | ₩12,984 | ₩12,984 | -0.20% | 3만 |
|---|
| 2026.01.30 | ₩12,985 | ₩12,985 | ₩12,760 | ₩12,760 | -1.74% | 4.8만 |
|---|
| 2026.01.29 | ₩13,008 | ₩13,008 | ₩12,497 | ₩12,909 | -0.77% | 5.4만 |
|---|
| 2026.01.28 | ₩13,411 | ₩13,411 | ₩12,572 | ₩12,661 | -5.60% | 5.3만 |
|---|
| 2026.01.27 | ₩12,627 | ₩13,039 | ₩12,627 | ₩12,821 | +1.54% | 3.8만 |
|---|
| 2026.01.26 | ₩12,407 | ₩12,679 | ₩12,407 | ₩12,620 | +1.72% | 3.1만 |
|---|
| 2026.01.23 | ₩12,365 | ₩12,478 | ₩12,365 | ₩12,464 | +0.80% | 1.9만 |
|---|
| 2026.01.22 | ₩12,587 | ₩12,587 | ₩12,475 | ₩12,586 | -0.01% | 2.4만 |
|---|
| 2026.01.21 | ₩12,233 | ₩12,358 | ₩12,156 | ₩12,358 | +1.03% | 1.5만 |
|---|
| 2026.01.20 | ₩12,019 | ₩12,140 | ₩11,936 | ₩12,014 | -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 | ₩11,495 | ₩11,521 | ₩11,477 | ₩11,521 | +0.23% | 1.3만 |
|---|
| 2026.01.13 | ₩11,655 | ₩11,701 | ₩11,590 | ₩11,590 | -0.55% | 1.7만 |
|---|
| 2026.01.12 | ₩11,457 | ₩11,669 | ₩11,457 | ₩11,669 | +1.85% | 4.4만 |
|---|
| 2026.01.09 | ₩11,373 | ₩11,628 | ₩11,373 | ₩11,628 | +2.24% | 2.8만 |
|---|
| 2026.01.08 | ₩11,111 | ₩11,111 | ₩10,744 | ₩10,894 | -1.96% | 3.8만 |
|---|
| 2026.01.07 | ₩11,208 | ₩11,208 | ₩11,156 | ₩11,167 | -0.36% | 1.9만 |
|---|
| 2026.01.06 | ₩11,217 | ₩11,309 | ₩11,216 | ₩11,309 | +0.82% | 2.1만 |
|---|
| 2026.01.05 | ₩11,034 | ₩11,205 | ₩11,034 | ₩11,134 | +0.91% | 3만 |
|---|
| 2026.01.02 | ₩10,560 | ₩10,610 | ₩10,509 | ₩10,572 | +0.12% | 1.7만 |
|---|
| 2025.12.31 | ₩9,743 | ₩9,743 | ₩9,702 | ₩9,702 | -0.43% | 3천 |
|---|
| 2025.12.30 | ₩9,780 | ₩9,780 | ₩9,722 | ₩9,722 | -0.59% | 1천 |
|---|
| 2025.12.29 | ₩9,676 | ₩9,680 | ₩9,655 | ₩9,655 | -0.22% | 6천 |
|---|
| 2025.12.26 | ₩9,624 | ₩9,699 | ₩9,624 | ₩9,699 | +0.78% | 3천 |
|---|
| 2025.12.24 | ₩9,589 | ₩9,631 | ₩9,589 | ₩9,631 | +0.44% | 2천 |
|---|
| 2025.12.23 | ₩9,576 | ₩9,604 | ₩9,576 | ₩9,583 | +0.08% | 5천 |
|---|
| 2025.12.22 | ₩9,664 | ₩9,664 | ₩9,561 | ₩9,561 | -1.07% | 1.4만 |
|---|
| 2025.12.19 | ₩9,572 | ₩9,597 | ₩9,572 | ₩9,597 | +0.27% | 3천 |
|---|
| 2025.12.18 | ₩9,498 | ₩9,498 | ₩9,430 | ₩9,430 | -0.71% | 5천 |
|---|
| 2025.12.17 | ₩9,647 | ₩9,647 | ₩9,200 | ₩9,214 | -4.49% | 1.5만 |
|---|
| 2025.12.16 | ₩9,789 | ₩9,789 | ₩9,753 | ₩9,753 | -0.37% | 8천 |
|---|
| 2025.12.15 | ₩9,875 | ₩9,875 | ₩9,862 | ₩9,862 | -0.13% | 1천 |
|---|
| 2025.12.12 | ₩9,847 | ₩9,847 | ₩9,814 | ₩9,814 | -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 | ₩10,205 | ₩10,205 | ₩10,187 | ₩10,195 | -0.10% | 6천 |
|---|
| 2025.12.08 | ₩10,358 | ₩10,358 | ₩10,232 | ₩10,232 | -1.21% | 5천 |
|---|
| 2025.12.05 | ₩10,273 | ₩10,273 | ₩10,065 | ₩10,065 | -2.03% | 2천 |
|---|
| 2025.12.04 | ₩10,240 | ₩10,240 | ₩10,142 | ₩10,142 | -0.95% | 3천 |
|---|
| 2025.12.03 | ₩10,320 | ₩10,406 | ₩10,313 | ₩10,406 | +0.83% | 3천 |
|---|
| 2025.12.02 | ₩10,165 | ₩10,173 | ₩10,159 | ₩10,159 | -0.05% | 3천 |
|---|
| 2025.12.01 | ₩9,809 | ₩9,990 | ₩9,809 | ₩9,990 | +1.85% | 2천 |
|---|
| 2025.11.28 | ₩9,570 | ₩9,724 | ₩9,570 | ₩9,724 | +1.60% | 2천 |
|---|
| 2025.11.26 | ₩9,608 | ₩9,608 | ₩9,562 | ₩9,588 | -0.21% | 6천 |
|---|
| 2025.11.25 | ₩9,046 | ₩9,273 | ₩9,039 | ₩9,273 | +2.51% | 4천 |
|---|
| 2025.11.24 | ₩9,065 | ₩9,153 | ₩9,065 | ₩9,153 | +0.97% | 3천 |
|---|
| 2025.11.21 | ₩8,998 | ₩8,998 | ₩8,969 | ₩8,969 | -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 | ₩9,399 | ₩9,399 | ₩9,366 | ₩9,366 | -0.35% | 4천 |
|---|
| 2025.11.14 | ₩9,215 | ₩9,322 | ₩9,215 | ₩9,227 | +0.13% | 9천 |
|---|
| 2025.11.13 | ₩9,361 | ₩9,361 | ₩9,339 | ₩9,339 | -0.24% | 3천 |
|---|
| 2025.11.12 | ₩9,518 | ₩9,524 | ₩9,518 | ₩9,524 | +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 | ₩9,492 | ₩9,492 | -0.87% | 4천 |
|---|
| 2025.11.05 | ₩9,711 | ₩9,711 | ₩9,684 | ₩9,684 | -0.28% | 1천 |
|---|
| 2025.11.04 | ₩9,785 | ₩9,785 | ₩9,561 | ₩9,561 | -2.29% | 3천 |
|---|
| 2025.11.03 | ₩9,867 | ₩9,867 | ₩9,855 | ₩9,855 | -0.12% | 2천 |
|---|
| 2025.10.31 | ₩9,783 | ₩9,783 | ₩9,783 | ₩9,783 | 0.00% | 3천 |
|---|
| 2025.10.30 | ₩9,882 | ₩9,890 | ₩9,882 | ₩9,890 | +0.08% | 3천 |
|---|
| 2025.10.29 | ₩9,790 | ₩9,823 | ₩9,770 | ₩9,823 | +0.34% | 5천 |
|---|
| 2025.10.28 | ₩9,607 | ₩9,629 | ₩9,601 | ₩9,601 | -0.06% | 3천 |
|---|
| 2025.10.27 | ₩9,603 | ₩9,666 | ₩9,603 | ₩9,666 | +0.66% | 3천 |
|---|
| 2025.10.24 | ₩9,494 | ₩9,495 | ₩9,455 | ₩9,455 | -0.41% | 9천 |
|---|
| 2025.10.23 | ₩9,341 | ₩9,482 | ₩9,324 | ₩9,482 | +1.51% | 6천 |
|---|
| 2025.10.22 | ₩9,231 | ₩9,260 | ₩9,227 | ₩9,260 | +0.32% | 5천 |
|---|
| 2025.10.21 | ₩9,440 | ₩9,446 | ₩9,394 | ₩9,394 | -0.49% | 4천 |
|---|
| 2025.10.20 | ₩9,546 | ₩9,546 | ₩9,514 | ₩9,514 | -0.33% | 4천 |
|---|
| 2025.10.17 | ₩9,269 | ₩9,366 | ₩9,269 | ₩9,366 | +1.05% | 5천 |
|---|
| 2025.10.16 | ₩9,544 | ₩9,544 | ₩9,261 | ₩9,261 | -2.96% | 4천 |
|---|
| 2025.10.15 | ₩9,367 | ₩9,367 | ₩9,097 | ₩9,203 | -1.75% | 8천 |
|---|
| 2025.10.14 | ₩8,911 | ₩9,082 | ₩8,911 | ₩8,986 | +0.85% | 2.6만 |
|---|
| 2025.10.13 | ₩8,896 | ₩9,043 | ₩8,896 | ₩9,043 | +1.66% | 4천 |
|---|
| 2025.10.10 | ₩8,928 | ₩8,932 | ₩8,586 | ₩8,586 | -3.83% | 6천 |
|---|