시장 데이터를 불러오는 중
전체 종목
Futu Holdings Limited - American Depositary Shares 과거 주가
Futu Holdings Limited - American Depositary Shares · FUTU · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Futu Holdings Limited - American Depositary Shares · FUTU · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩149,414 | ₩154,484 | ₩148,220 | ₩152,526 | +2.08% | 137.1만 |
| 2026.10.08 | ₩144,746 | ₩147,952 | ₩144,411 | ₩145,886 | +0.79% | 88.6만 |
| 2026.10.07 | ₩144,733 | ₩147,952 | ₩141,178 | ₩147,120 | +1.65% | 156.1만 |
| 2026.10.06 | ₩146,879 | ₩153,572 | ₩146,369 | ₩151,855 | +3.39% | 127.7만 |
| 2026.10.05 | ₩138,167 | ₩149,025 | ₩138,167 | ₩147,147 | +6.50% | 218.2만 |
| 2026.10.02 | ₩142,989 | ₩143,284 | ₩135,625 | ₩137,047 | -4.16% | 204.5만 |
| 2026.10.01 | ₩148,354 | ₩149,226 | ₩142,359 | ₩142,761 | -3.77% | 96.7만 |
| 2026.09.30 | ₩153,532 | ₩153,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,287 |
| -3.42% |
| 130.5만 |
| 2026.09.29 | ₩151,238 | ₩152,043 | ₩148,727 | ₩151,547 | +0.20% | 152.5만 |
|---|
| 2026.09.28 | ₩149,374 | ₩152,271 | ₩148,884 | ₩150,594 | +0.82% | 87.2만 |
|---|
| 2026.09.25 | ₩147,214 | ₩151,279 | ₩146,624 | ₩150,058 | +1.93% | 90.4만 |
|---|
| 2026.09.24 | ₩146,222 | ₩148,220 | ₩145,001 | ₩146,570 | +0.24% | 78.3만 |
|---|
| 2026.09.23 | ₩151,372 | ₩151,972 | ₩147,348 | ₩147,536 | -2.53% | 115.9만 |
|---|
| 2026.09.22 | ₩154,256 | ₩156,995 | ₩152,352 | ₩153,344 | -0.59% | 101.9만 |
|---|
| 2026.09.21 | ₩154,297 | ₩154,297 | ₩150,823 | ₩152,982 | -0.85% | 76.1만 |
|---|
| 2026.09.18 | ₩150,635 | ₩153,317 | ₩149,910 | ₩150,246 | -0.26% | 88.1만 |
|---|
| 2026.09.17 | ₩150,514 | ₩150,635 | ₩148,408 | ₩149,374 | -0.76% | 55.1만 |
|---|
| 2026.09.16 | ₩146,852 | ₩148,582 | ₩145,645 | ₩147,308 | +0.31% | 77.9만 |
|---|
| 2026.09.15 | ₩148,073 | ₩148,770 | ₩145,149 | ₩145,833 | -1.51% | 62.5만 |
|---|
| 2026.09.14 | ₩148,086 | ₩151,064 | ₩147,026 | ₩149,039 | +0.64% | 69.4만 |
|---|
| 2026.09.11 | ₩153,358 | ₩154,578 | ₩150,627 | ₩151,212 | -1.40% | 63.9만 |
|---|
| 2026.09.10 | ₩154,592 | ₩154,987 | ₩151,173 | ₩152,258 | -1.51% | 91.7만 |
|---|
| 2026.09.09 | ₩158,388 | ₩159,984 | ₩156,577 | ₩156,590 | -1.13% | 66.2만 |
|---|
| 2026.09.08 | ₩161,366 | ₩161,674 | ₩157,368 | ₩157,610 | -2.33% | 72.8만 |
|---|
| 2026.09.04 | ₩161,701 | ₩164,410 | ₩161,634 | ₩163,311 | +1.00% | 72.2만 |
|---|
| 2026.09.03 | ₩158,535 | ₩164,464 | ₩156,443 | ₩163,659 | +3.23% | 99.7만 |
|---|
| 2026.09.02 | ₩160,239 | ₩161,916 | ₩157,570 | ₩158,388 | -1.16% | 72.2만 |
|---|
| 2026.09.01 | ₩160,722 | ₩163,834 | ₩159,528 | ₩159,997 | -0.45% | 141.8만 |
|---|
| 2026.08.31 | ₩165,886 | ₩166,396 | ₩162,734 | ₩163,834 | -1.24% | 131.1만 |
|---|
| 2026.08.28 | ₩166,691 | ₩169,481 | ₩165,256 | ₩166,677 | -0.01% | 88.9만 |
|---|
| 2026.08.27 | ₩171,694 | ₩172,137 | ₩166,195 | ₩167,093 | -2.68% | 109.7만 |
|---|
| 2026.08.26 | ₩167,227 | ₩172,264 | ₩167,187 | ₩170,809 | +2.14% | 141.1만 |
|---|
| 2026.08.25 | ₩158,280 | ₩169,950 | ₩158,280 | ₩168,515 | +6.47% | 302.1만 |
|---|
| 2026.08.24 | ₩162,305 | ₩162,405 | ₩154,391 | ₩155,343 | -4.29% | 195.8만 |
|---|
| 2026.08.21 | ₩154,498 | ₩166,972 | ₩153,401 | ₩165,846 | +7.35% | 346.7만 |
|---|
| 2026.08.20 | ₩157,811 | ₩158,026 | ₩143,885 | ₩151,212 | -4.18% | 431만 |
|---|
| 2026.08.19 | ₩146,745 | ₩151,607 | ₩144,196 | ₩146,772 | +0.02% | 169.9만 |
|---|
| 2026.08.18 | ₩143,526 | ₩147,013 | ₩142,385 | ₩145,645 | +1.48% | 107.5만 |
|---|
| 2026.08.17 | ₩142,855 | ₩147,724 | ₩142,855 | ₩146,879 | +2.82% | 116.8만 |
|---|
| 2026.08.14 | ₩140,440 | ₩141,735 | ₩139,542 | ₩141,151 | +0.51% | 44.4만 |
|---|
| 2026.08.13 | ₩140,575 | ₩141,245 | ₩137,959 | ₩140,306 | -0.19% | 60.4만 |
|---|
| 2026.08.12 | ₩142,976 | ₩143,432 | ₩140,414 | ₩141,057 | -1.34% | 49.9만 |
|---|
| 2026.08.11 | ₩143,754 | ₩143,834 | ₩141,001 | ₩141,057 | -1.88% | 94만 |
|---|
| 2026.08.10 | ₩150,286 | ₩150,675 | ₩145,028 | ₩145,806 | -2.98% | 65.4만 |
|---|
| 2026.08.07 | ₩141,460 | ₩146,879 | ₩141,057 | ₩146,235 | +3.38% | 82.7만 |
|---|
| 2026.08.06 | ₩144,196 | ₩144,357 | ₩139,904 | ₩140,199 | -2.77% | 113.4만 |
|---|
| 2026.08.05 | ₩147,550 | ₩150,024 | ₩145,766 | ₩147,845 | +0.20% | 149만 |
|---|
| 2026.08.04 | ₩144,324 | ₩147,684 | ₩144,129 | ₩146,208 | +1.31% | 140만 |
|---|
| 2026.08.03 | ₩141,621 | ₩144,035 | ₩139,233 | ₩143,579 | +1.38% | 117.7만 |
|---|
| 2026.07.31 | ₩140,172 | ₩142,828 | ₩137,342 | ₩141,004 | +0.59% | 114.4만 |
|---|
| 2026.07.30 | ₩137,396 | ₩139,877 | ₩136,819 | ₩138,723 | +0.97% | 94.5만 |
|---|
| 2026.07.29 | ₩137,094 | ₩139,823 | ₩136,175 | ₩136,658 | -0.32% | 143.2만 |
|---|
| 2026.07.28 | ₩135,544 | ₩137,079 | ₩134,740 | ₩136,604 | +0.78% | 83.6만 |
|---|
| 2026.07.27 | ₩136,644 | ₩141,513 | ₩136,215 | ₩139,864 | +2.36% | 221.5만 |
|---|
| 2026.07.24 | ₩133,197 | ₩134,270 | ₩131,628 | ₩133,278 | +0.06% | 92.3만 |
|---|
| 2026.07.23 | ₩139,159 | ₩140,601 | ₩131,567 | ₩132,741 | -4.61% | 184.6만 |
|---|
| 2026.07.22 | ₩138,562 | ₩147,791 | ₩138,408 | ₩142,305 | +2.70% | 214.7만 |
|---|
| 2026.07.21 | ₩133,452 | ₩139,327 | ₩132,593 | ₩139,045 | +4.19% | 207.9만 |
|---|
| 2026.07.20 | ₩130,501 | ₩133,331 | ₩130,300 | ₩131,829 | +1.02% | 122.8만 |
|---|
| 2026.07.17 | ₩125,712 | ₩129,579 | ₩124,131 | ₩127,563 | +1.47% | 152.1만 |
|---|
| 2026.07.16 | ₩134,136 | ₩134,887 | ₩130,313 | ₩130,809 | -2.48% | 98.8만 |
|---|
| 2026.07.15 | ₩133,827 | ₩137,583 | ₩132,084 | ₩133,291 | -0.40% | 149.8만 |
|---|
| 2026.07.14 | ₩129,777 | ₩132,459 | ₩128,811 | ₩131,628 | +1.43% | 114.5만 |
|---|
| 2026.07.13 | ₩127,872 | ₩131,990 | ₩127,094 | ₩129,240 | +1.07% | 77.3만 |
|---|
| 2026.07.10 | ₩130,729 | ₩132,929 | ₩128,952 | ₩129,213 | -1.16% | 71.1만 |
|---|
| 2026.07.09 | ₩128,221 | ₩131,064 | ₩125,954 | ₩130,139 | +1.50% | 93.3만 |
|---|
| 2026.07.08 | ₩127,429 | ₩128,958 | ₩123,553 | ₩128,274 | +0.66% | 167.3만 |
|---|
| 2026.07.07 | ₩131,037 | ₩132,137 | ₩123,217 | ₩126,128 | -3.75% | 257.2만 |
|---|
| 2026.07.06 | ₩127,858 | ₩133,076 | ₩127,027 | ₩131,681 | +2.99% | 146.5만 |
|---|
| 2026.07.02 | ₩132,687 | ₩135,088 | ₩126,517 | ₩127,483 | -3.92% | 213.6만 |
|---|
| 2026.07.01 | ₩126,624 | ₩136,685 | ₩125,565 | ₩134,029 | +5.85% | 282.8만 |
|---|
| 2026.06.30 | ₩130,353 | ₩130,944 | ₩125,068 | ₩125,739 | -3.54% | 169.5만 |
|---|
| 2026.06.29 | ₩131,252 | ₩131,587 | ₩128,100 | ₩130,340 | -0.69% | 152만 |
|---|
| 2026.06.26 | ₩129,951 | ₩130,823 | ₩126,296 | ₩129,307 | -0.50% | 109.2만 |
|---|
| 2026.06.25 | ₩132,862 | ₩135,524 | ₩131,507 | ₩131,614 | -0.94% | 193만 |
|---|
| 2026.06.24 | ₩131,426 | ₩135,746 | ₩130,917 | ₩131,856 | +0.33% | 180.1만 |
|---|
| 2026.06.23 | ₩129,629 | ₩134,605 | ₩129,367 | ₩131,319 | +1.30% | 200.2만 |
|---|
| 2026.06.22 | ₩129,314 | ₩139,676 | ₩127,711 | ₩134,096 | +3.70% | 244.8만 |
|---|
| 2026.06.18 | ₩130,970 | ₩132,795 | ₩127,537 | ₩129,629 | -1.02% | 127.5만 |
|---|
| 2026.06.17 | ₩128,932 | ₩131,896 | ₩128,771 | ₩129,629 | +0.54% | 108.5만 |
|---|
| 2026.06.16 | ₩131,769 | ₩134,029 | ₩128,100 | ₩128,784 | -2.26% | 169.8만 |
|---|
| 2026.06.15 | ₩136,282 | ₩138,603 | ₩133,895 | ₩134,297 | -1.46% | 222.1만 |
|---|
| 2026.06.12 | ₩132,097 | ₩135,075 | ₩129,186 | ₩130,836 | -0.95% | 187.2만 |
|---|
| 2026.06.11 | ₩124,746 | ₩129,441 | ₩123,245 | ₩128,140 | +2.72% | 194.4만 |
|---|
| 2026.06.10 | ₩123,995 | ₩133,613 | ₩123,459 | ₩124,653 | +0.53% | 365.9만 |
|---|
| 2026.06.09 | ₩121,950 | ₩126,490 | ₩119,086 | ₩122,480 | +0.43% | 234만 |
|---|
| 2026.06.08 | ₩123,848 | ₩125,511 | ₩119,663 | ₩122,171 | -1.35% | 382.5만 |
|---|
| 2026.06.05 | ₩124,760 | ₩126,276 | ₩122,332 | ₩123,848 | -0.73% | 314.6만 |
|---|
| 2026.06.04 | ₩126,450 | ₩129,441 | ₩125,659 | ₩128,475 | +1.60% | 294.9만 |
|---|
| 2026.06.03 | ₩132,406 | ₩133,264 | ₩127,134 | ₩129,066 | -2.52% | 423.9만 |
|---|
| 2026.06.02 | ₩137,449 | ₩139,354 | ₩130,514 | ₩136,778 | -0.49% | 407.3만 |
|---|
| 2026.06.01 | ₩136,832 | ₩139,890 | ₩132,795 | ₩137,959 | +0.82% | 366.7만 |
|---|
| 2026.05.29 | ₩139,367 | ₩145,189 | ₩134,337 | ₩139,595 | +0.16% | 505.6만 |
|---|
| 2026.05.28 | ₩151,574 | ₩158,012 | ₩139,770 | ₩140,722 | -7.16% | 997.3만 |
|---|
| 2026.05.27 | ₩148,938 | ₩152,486 | ₩138,884 | ₩147,845 | -0.73% | 1126.4만 |
|---|
| 2026.05.26 | ₩131,326 | ₩144,639 | ₩130,984 | ₩144,464 | +10.00% | 1747.9만 |
|---|
| 2026.05.22 | ₩108,757 | ₩127,268 | ₩107,979 | ₩120,400 | +10.71% | 6135.8만 |
|---|
| 2026.05.21 | ₩164,585 | ₩168,274 | ₩163,780 | ₩166,141 | +0.95% | 219.8만 |
|---|
| 2026.05.20 | ₩166,490 | ₩170,956 | ₩164,585 | ₩167,294 | +0.48% | 296.1만 |
|---|
| 2026.05.19 | ₩174,390 | ₩176,255 | ₩166,221 | ₩166,999 | -4.24% | 375.3만 |
|---|
| 2026.05.18 | ₩180,252 | ₩180,869 | ₩176,201 | ₩176,657 | -1.99% | 139.9만 |
|---|
| 2026.05.15 | ₩183,900 | ₩184,450 | ₩177,234 | ₩180,601 | -1.79% | 197.8만 |
|---|
| 2026.05.14 | ₩187,079 | ₩191,627 | ₩183,780 | ₩189,816 | +1.46% | 413.5만 |
|---|
| 2026.05.13 | ₩184,357 | ₩192,653 | ₩181,365 | ₩191,466 | +3.86% | 424.6만 |
|---|
| 2026.05.12 | ₩186,597 | ₩188,488 | ₩180,829 | ₩183,807 | -1.50% | 254만 |
|---|
| 2026.05.11 | ₩197,757 | ₩198,722 | ₩187,200 | ₩187,603 | -5.13% | 269.9만 |
|---|
| 2026.05.08 | ₩203,297 | ₩208,997 | ₩191,747 | ₩193,947 | -4.60% | 309만 |
|---|
| 2026.05.07 | ₩224,423 | ₩224,718 | ₩191,345 | ₩194,350 | -13.40% | 348.3만 |
|---|
| 2026.05.06 | ₩217,300 | ₩226,220 | ₩216,844 | ₩225,348 | +3.70% | 149.5만 |
|---|
| 2026.05.05 | ₩211,841 | ₩212,378 | ₩207,924 | ₩210,875 | -0.46% | 87만 |
|---|
| 2026.05.04 | ₩209,950 | ₩213,679 | ₩207,710 | ₩209,306 | -0.31% | 86.5만 |
|---|
| 2026.05.01 | ₩208,488 | ₩209,118 | ₩206,019 | ₩207,710 | -0.37% | 45.5만 |
|---|
| 2026.04.30 | ₩205,456 | ₩208,058 | ₩204,262 | ₩207,254 | +0.87% | 65.9만 |
|---|
| 2026.04.29 | ₩208,514 | ₩210,312 | ₩203,525 | ₩205,483 | -1.45% | 68.5만 |
|---|
| 2026.04.28 | ₩211,506 | ₩211,506 | ₩202,036 | ₩208,058 | -1.63% | 111.5만 |
|---|
| 2026.04.27 | ₩214,101 | ₩215,530 | ₩212,726 | ₩214,631 | +0.25% | 53.9만 |
|---|
| 2026.04.24 | ₩210,151 | ₩216,415 | ₩208,213 | ₩214,470 | +2.06% | 111.5만 |
|---|
| 2026.04.23 | ₩213,947 | ₩215,664 | ₩202,720 | ₩206,811 | -3.34% | 116.6만 |
|---|
| 2026.04.22 | ₩218,964 | ₩218,964 | ₩214,108 | ₩215,691 | -1.49% | 76.8만 |
|---|
| 2026.04.21 | ₩221,445 | ₩221,754 | ₩217,153 | ₩218,172 | -1.48% | 83.8만 |
|---|
| 2026.04.20 | ₩218,642 | ₩222,941 | ₩217,971 | ₩221,029 | +1.09% | 87.3만 |
|---|
| 2026.04.17 | ₩223,001 | ₩226,636 | ₩221,982 | ₩223,913 | +0.41% | 138.9만 |
|---|
| 2026.04.16 | ₩222,934 | ₩224,544 | ₩219,248 | ₩221,405 | -0.69% | 125만 |
|---|
| 2026.04.15 | ₩217,542 | ₩223,001 | ₩217,542 | ₩220,949 | +1.57% | 136.2만 |
|---|
| 2026.04.14 | ₩213,276 | ₩220,251 | ₩212,606 | ₩217,086 | +1.79% | 134.4만 |
|---|
| 2026.04.13 | ₩205,791 | ₩210,922 | ₩203,295 | ₩209,802 | +1.95% | 175.8만 |
|---|
| 2026.04.10 | ₩208,903 | ₩209,252 | ₩204,249 | ₩207,240 | -0.80% | 88.5만 |
|---|
| 2026.04.09 | ₩207,106 | ₩211,935 | ₩205,738 | ₩208,273 | +0.56% | 119만 |
|---|
| 2026.04.08 | ₩203,618 | ₩213,980 | ₩203,618 | ₩210,781 | +3.52% | 348.7만 |
|---|
| 2026.04.07 | ₩187,790 | ₩189,400 | ₩183,954 | ₩189,092 | +0.69% | 90.5만 |
|---|
| 2026.04.06 | ₩189,132 | ₩190,661 | ₩187,487 | ₩189,252 | +0.06% | 67.7만 |
|---|
| 2026.04.02 | ₩183,572 | ₩189,682 | ₩182,921 | ₩188,005 | +2.41% | 80.5만 |
|---|
| 2026.04.01 | ₩187,790 | ₩193,827 | ₩186,462 | ₩187,844 | +0.03% | 161.4만 |
|---|
| 2026.03.31 | ₩177,462 | ₩183,994 | ₩175,852 | ₩183,444 | +3.37% | 113.2만 |
|---|
| 2026.03.30 | ₩179,233 | ₩180,762 | ₩174,806 | ₩176,214 | -1.68% | 125만 |
|---|
| 2026.03.27 | ₩181,070 | ₩181,620 | ₩176,121 | ₩179,662 | -0.78% | 132.2만 |
|---|
| 2026.03.26 | ₩183,880 | ₩187,723 | ₩181,888 | ₩182,881 | -0.54% | 95만 |
|---|
| 2026.03.25 | ₩190,460 | ₩192,029 | ₩187,079 | ₩188,595 | -0.98% | 144.1만 |
|---|
| 2026.03.24 | ₩184,719 | ₩188,729 | ₩184,437 | ₩188,179 | +1.87% | 76.2만 |
|---|
| 2026.03.23 | ₩182,707 | ₩189,481 | ₩180,493 | ₩187,844 | +2.81% | 355만 |
|---|
| 2026.03.20 | ₩184,035 | ₩187,012 | ₩179,850 | ₩181,110 | -1.59% | 144.7만 |
|---|
| 2026.03.19 | ₩187,482 | ₩188,106 | ₩182,425 | ₩187,079 | -0.21% | 252.7만 |
|---|
| 2026.03.18 | ₩196,845 | ₩198,830 | ₩193,947 | ₩194,055 | -1.42% | 90.6만 |
|---|
| 2026.03.17 | ₩201,191 | ₩203,618 | ₩197,220 | ₩197,529 | -1.82% | 102만 |
|---|
| 2026.03.16 | ₩194,765 | ₩203,833 | ₩192,217 | ₩199,930 | +2.65% | 237.4만 |
|---|
| 2026.03.13 | ₩193,847 | ₩196,912 | ₩189,266 | ₩189,320 | -2.34% | 199.4만 |
|---|
| 2026.03.12 | ₩203,632 | ₩203,887 | ₩189,467 | ₩191,828 | -5.80% | 324.6만 |
|---|
| 2026.03.11 | ₩204,531 | ₩206,905 | ₩202,706 | ₩204,745 | +0.10% | 177.1만 |
|---|
| 2026.03.10 | ₩198,280 | ₩207,938 | ₩198,199 | ₩206,006 | +3.90% | 244.3만 |
|---|
| 2026.03.09 | ₩191,144 | ₩192,324 | ₩186,167 | ₩192,163 | +0.53% | 170.8만 |
|---|
| 2026.03.06 | ₩192,673 | ₩194,833 | ₩188,609 | ₩192,432 | -0.13% | 120.4만 |
|---|
| 2026.03.05 | ₩193,894 | ₩197,810 | ₩189,802 | ₩193,800 | -0.05% | 121.8만 |
|---|
| 2026.03.04 | ₩197,381 | ₩197,629 | ₩194,068 | ₩196,187 | -0.60% | 199.1만 |
|---|
| 2026.03.03 | ₩192,271 | ₩195,691 | ₩184,898 | ₩194,095 | +0.95% | 187.4만 |
|---|
| 2026.03.02 | ₩193,840 | ₩200,922 | ₩192,981 | ₩200,708 | +3.54% | 68.3만 |
|---|
| 2026.02.27 | ₩201,204 | ₩202,384 | ₩197,180 | ₩199,648 | -0.77% | 94.9만 |
|---|
| 2026.02.26 | ₩199,796 | ₩205,899 | ₩199,796 | ₩205,657 | +2.93% | 117.5만 |
|---|
| 2026.02.25 | ₩200,815 | ₩203,632 | ₩199,192 | ₩203,511 | +1.34% | 213.1만 |
|---|
| 2026.02.24 | ₩196,402 | ₩196,871 | ₩186,020 | ₩193,116 | -1.67% | 329만 |
|---|
| 2026.02.23 | ₩209,091 | ₩209,319 | ₩196,120 | ₩196,845 | -5.86% | 171.9만 |
|---|
| 2026.02.20 | ₩201,405 | ₩209,239 | ₩200,936 | ₩208,407 | +3.48% | 115.6만 |
|---|
| 2026.02.19 | ₩203,712 | ₩205,979 | ₩202,519 | ₩205,899 | +1.07% | 101.2만 |
|---|
| 2026.02.18 | ₩203,216 | ₩205,094 | ₩201,338 | ₩204,571 | +0.67% | 109.9만 |
|---|
| 2026.02.17 | ₩195,839 | ₩200,735 | ₩195,476 | ₩199,782 | +2.01% | 87.6만 |
|---|
| 2026.02.13 | ₩196,617 | ₩198,722 | ₩192,485 | ₩196,804 | +0.10% | 141.9만 |
|---|
| 2026.02.12 | ₩207,777 | ₩207,777 | ₩194,926 | ₩197,824 | -4.79% | 244.8만 |
|---|
| 2026.02.11 | ₩213,008 | ₩215,355 | ₩204,624 | ₩207,683 | -2.50% | 125.5만 |
|---|
| 2026.02.10 | ₩210,848 | ₩215,825 | ₩209,655 | ₩212,391 | +0.73% | 220.3만 |
|---|
| 2026.02.09 | ₩204,262 | ₩211,814 | ₩202,894 | ₩209,494 | +2.56% | 268.4만 |
|---|
| 2026.02.06 | ₩205,751 | ₩205,818 | ₩201,513 | ₩203,203 | -1.24% | 178.4만 |
|---|
| 2026.02.05 | ₩203,726 | ₩206,073 | ₩197,368 | ₩201,150 | -1.26% | 290.8만 |
|---|
| 2026.02.04 | ₩213,397 | ₩213,397 | ₩202,384 | ₩205,698 | -3.61% | 242.2만 |
|---|
| 2026.02.03 | ₩220,640 | ₩220,640 | ₩211,506 | ₩214,322 | -2.86% | 155.9만 |
|---|
| 2026.02.02 | ₩217,649 | ₩219,607 | ₩214,457 | ₩216,925 | -0.33% | 86.7만 |
|---|
| 2026.01.30 | ₩219,996 | ₩222,666 | ₩216,777 | ₩218,065 | -0.88% | 96.3만 |
|---|
| 2026.01.29 | ₩227,870 | ₩229,963 | ₩219,755 | ₩221,163 | -2.94% | 232.7만 |
|---|
| 2026.01.28 | ₩225,268 | ₩231,425 | ₩225,053 | ₩225,778 | +0.23% | 152.4만 |
|---|
| 2026.01.27 | ₩222,411 | ₩223,202 | ₩218,628 | ₩218,695 | -1.67% | 135.8만 |
|---|
| 2026.01.26 | ₩217,314 | ₩221,244 | ₩214,618 | ₩218,642 | +0.61% | 99.2만 |
|---|
| 2026.01.23 | ₩220,989 | ₩222,102 | ₩216,227 | ₩216,831 | -1.88% | 144만 |
|---|
| 2026.01.22 | ₩227,012 | ₩227,092 | ₩215,134 | ₩217,300 | -4.28% | 174만 |
|---|
| 2026.01.21 | ₩231,452 | ₩231,492 | ₩219,567 | ₩222,612 | -3.82% | 163.4만 |
|---|
| 2026.01.20 | ₩224,007 | ₩231,720 | ₩223,336 | ₩228,876 | +2.17% | 151.9만 |
|---|
| 2026.01.16 | ₩236,750 | ₩239,419 | ₩226,837 | ₩230,446 | -2.66% | 134.8만 |
|---|
| 2026.01.15 | ₩237,501 | ₩240,077 | ₩235,409 | ₩236,750 | -0.32% | 236.4만 |
|---|
| 2026.01.14 | ₩242,712 | ₩242,920 | ₩231,419 | ₩233,464 | -3.81% | 200.5만 |
|---|
| 2026.01.13 | ₩249,091 | ₩249,869 | ₩241,163 | ₩246,918 | -0.87% | 189.1만 |
|---|
| 2026.01.12 | ₩246,609 | ₩254,027 | ₩241,431 | ₩252,323 | +2.32% | 178.6만 |
|---|
| 2026.01.09 | ₩243,256 | ₩244,128 | ₩237,152 | ₩239,419 | -1.58% | 99.7만 |
|---|
| 2026.01.08 | ₩236,750 | ₩243,195 | ₩236,750 | ₩241,552 | +2.03% | 59.3만 |
|---|
| 2026.01.07 | ₩239,164 | ₩241,874 | ₩237,152 | ₩237,515 | -0.69% | 66.4만 |
|---|
| 2026.01.06 | ₩250,103 | ₩252,685 | ₩241,210 | ₩241,874 | -3.29% | 204.6만 |
|---|
| 2026.01.05 | ₩240,754 | ₩244,060 | ₩233,195 | ₩242,813 | +0.86% | 151.6만 |
|---|
| 2026.01.02 | ₩228,816 | ₩240,224 | ₩228,621 | ₩239,379 | +4.62% | 214.5만 |
|---|
| 2025.12.31 | ₩220,788 | ₩222,907 | ₩220,251 | ₩220,265 | -0.24% | 65만 |
|---|
| 2025.12.30 | ₩221,747 | ₩225,644 | ₩221,445 | ₩221,687 | -0.03% | 64.2만 |
|---|
| 2025.12.29 | ₩218,964 | ₩222,827 | ₩218,545 | ₩222,706 | +1.71% | 58.7만 |
|---|
| 2025.12.26 | ₩220,184 | ₩222,894 | ₩219,527 | ₩221,579 | +0.63% | 40.2만 |
|---|
| 2025.12.24 | ₩221,230 | ₩221,995 | ₩219,312 | ₩220,882 | -0.16% | 48.8만 |
|---|
| 2025.12.23 | ₩220,520 | ₩222,076 | ₩218,373 | ₩221,485 | +0.44% | 70.6만 |
|---|
| 2025.12.22 | ₩223,739 | ₩224,745 | ₩219,809 | ₩221,982 | -0.79% | 112.6만 |
|---|
| 2025.12.19 | ₩221,767 | ₩223,269 | ₩220,251 | ₩220,868 | -0.41% | 91.3만 |
|---|
| 2025.12.18 | ₩219,675 | ₩221,029 | ₩215,261 | ₩219,768 | +0.04% | 81.6만 |
|---|
| 2025.12.17 | ₩221,660 | ₩223,564 | ₩214,510 | ₩215,060 | -2.98% | 134.5만 |
|---|
| 2025.12.16 | ₩214,618 | ₩223,336 | ₩213,276 | ₩219,165 | +2.12% | 131.5만 |
|---|
| 2025.12.15 | ₩230,533 | ₩230,533 | ₩216,328 | ₩217,153 | -5.80% | 169.1만 |
|---|
| 2025.12.12 | ₩234,899 | ₩236,951 | ₩227,763 | ₩229,976 | -2.10% | 121.7만 |
|---|
| 2025.12.11 | ₩229,091 | ₩235,543 | ₩227,629 | ₩231,747 | +1.16% | 154.2만 |
|---|
| 2025.12.10 | ₩232,391 | ₩235,771 | ₩226,690 | ₩232,538 | +0.06% | 91.4만 |
|---|
| 2025.12.09 | ₩226,475 | ₩234,758 | ₩223,471 | ₩232,552 | +2.68% | 94.6만 |
|---|
| 2025.12.08 | ₩231,089 | ₩232,659 | ₩228,273 | ₩230,627 | -0.20% | 71.6만 |
|---|
| 2025.12.05 | ₩233,182 | ₩233,544 | ₩228,943 | ₩229,775 | -1.46% | 70.7만 |
|---|
| 2025.12.04 | ₩229,010 | ₩236,053 | ₩227,401 | ₩229,198 | +0.08% | 154.2만 |
|---|
| 2025.12.03 | ₩226,690 | ₩227,253 | ₩224,182 | ₩225,737 | -0.42% | 61.4만 |
|---|
| 2025.12.02 | ₩230,674 | ₩232,592 | ₩226,194 | ₩227,521 | -1.37% | 81.7만 |
|---|
| 2025.12.01 | ₩222,988 | ₩229,815 | ₩222,008 | ₩229,010 | +2.70% | 83.8만 |
|---|
| 2025.11.28 | ₩228,380 | ₩228,702 | ₩224,007 | ₩227,575 | -0.35% | 62.3만 |
|---|
| 2025.11.26 | ₩228,702 | ₩232,042 | ₩226,140 | ₩227,495 | -0.53% | 93.6만 |
|---|
| 2025.11.25 | ₩230,070 | ₩231,385 | ₩222,666 | ₩225,751 | -1.88% | 97.8만 |
|---|
| 2025.11.24 | ₩221,620 | ₩231,103 | ₩221,620 | ₩230,070 | +3.81% | 243.2만 |
|---|
| 2025.11.21 | ₩207,508 | ₩219,286 | ₩206,569 | ₩216,656 | +4.41% | 238.2만 |
|---|
| 2025.11.20 | ₩228,809 | ₩229,198 | ₩205,711 | ₩206,288 | -9.84% | 280.3만 |
|---|
| 2025.11.19 | ₩230,097 | ₩230,097 | ₩218,776 | ₩222,532 | -3.29% | 177만 |
|---|
| 2025.11.18 | ₩222,786 | ₩231,519 | ₩219,805 | ₩225,000 | +0.99% | 256.6만 |
|---|
| 2025.11.17 | ₩225,141 | ₩228,407 | ₩222,330 | ₩226,113 | +0.43% | 267만 |
|---|
| 2025.11.14 | ₩230,043 | ₩233,947 | ₩222,143 | ₩222,357 | -3.34% | 298.1만 |
|---|
| 2025.11.13 | ₩249,399 | ₩251,691 | ₩237,112 | ₩241,016 | -3.36% | 141.8만 |
|---|
| 2025.11.12 | ₩252,176 | ₩252,900 | ₩246,421 | ₩249,748 | -0.96% | 52.2만 |
|---|
| 2025.11.11 | ₩248,863 | ₩252,994 | ₩246,542 | ₩250,244 | +0.56% | 65.6만 |
|---|
| 2025.11.10 | ₩253,933 | ₩255,542 | ₩250,164 | ₩251,867 | -0.81% | 104.9만 |
|---|
| 2025.11.07 | ₩241,968 | ₩249,010 | ₩236,482 | ₩248,608 | +2.74% | 133만 |
|---|
| 2025.11.06 | ₩253,691 | ₩257,890 | ₩244,973 | ₩246,931 | -2.66% | 110.8만 |
|---|
| 2025.11.05 | ₩244,128 | ₩256,481 | ₩238,708 | ₩251,746 | +3.12% | 178.8만 |
|---|
| 2025.11.04 | ₩250,834 | ₩251,787 | ₩240,291 | ₩240,828 | -3.99% | 257만 |
|---|
| 2025.11.03 | ₩269,613 | ₩271,666 | ₩257,353 | ₩260,546 | -3.36% | 152.6만 |
|---|
| 2025.10.31 | ₩258,480 | ₩270,284 | ₩255,898 | ₩266,984 | +3.29% | 226.1만 |
|---|
| 2025.10.30 | ₩254,469 | ₩265,165 | ₩252,873 | ₩254,443 | -0.01% | 233.6만 |
|---|
| 2025.10.29 | ₩256,186 | ₩268,272 | ₩255,529 | ₩265,080 | +3.47% | 274.5만 |
|---|
| 2025.10.28 | ₩245,442 | ₩254,188 | ₩238,789 | ₩251,827 | +2.60% | 231.6만 |
|---|
| 2025.10.27 | ₩247,468 | ₩249,953 | ₩243,335 | ₩244,181 | -1.33% | 201만 |
|---|
| 2025.10.24 | ₩234,604 | ₩246,140 | ₩234,054 | ₩239,272 | +1.99% | 316.2만 |
|---|
| 2025.10.23 | ₩221,324 | ₩229,480 | ₩220,332 | ₩228,957 | +3.45% | 151.2만 |
|---|
| 2025.10.22 | ₩225,885 | ₩227,025 | ₩218,709 | ₩220,895 | -2.21% | 139.3만 |
|---|
| 2025.10.21 | ₩224,644 | ₩227,361 | ₩221,163 | ₩226,972 | +1.04% | 151.5만 |
|---|
| 2025.10.20 | ₩221,673 | ₩226,153 | ₩218,508 | ₩225,107 | +1.55% | 180.3만 |
|---|
| 2025.10.17 | ₩208,045 | ₩222,666 | ₩205,912 | ₩219,353 | +5.44% | 401.2만 |
|---|
| 2025.10.16 | ₩212,284 | ₩215,275 | ₩208,461 | ₩210,057 | -1.05% | 276.7만 |
|---|
| 2025.10.15 | ₩221,405 | ₩224,678 | ₩210,218 | ₩211,103 | -4.65% | 217.2만 |
|---|
| 2025.10.14 | ₩208,635 | ₩215,878 | ₩207,730 | ₩212,606 | +1.90% | 225.8만 |
|---|
| 2025.10.13 | ₩221,049 | ₩222,652 | ₩215,704 | ₩216,536 | -2.04% | 265.5만 |
|---|
| 2025.10.10 | ₩231,210 | ₩232,069 | ₩203,338 | ₩207,374 | -10.31% | 612.6만 |
|---|