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 | ₩149,385 | ₩154,454 | ₩148,192 | ₩152,496 | +2.08% | 137.1만 |
| 2026.10.08 | ₩144,718 | ₩147,923 | ₩144,383 | ₩145,858 | +0.79% | 88.6만 |
| 2026.10.07 | ₩144,705 | ₩147,923 | ₩141,151 | ₩147,092 | +1.65% | 156.1만 |
| 2026.10.06 | ₩146,850 | ₩153,543 | ₩146,341 | ₩151,826 | +3.39% | 127.7만 |
| 2026.10.05 | ₩138,140 | ₩148,996 | ₩138,140 | ₩147,119 | +6.50% | 218.2만 |
| 2026.10.02 | ₩142,961 | ₩143,256 | ₩135,599 | ₩137,020 | -4.16% | 204.5만 |
| 2026.10.01 | ₩148,326 | ₩149,197 | ₩142,331 | ₩142,733 | -3.77% | 96.7만 |
| 2026.09.30 | ₩153,502 | ₩153,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,259 |
| -3.42% |
| 130.5만 |
| 2026.09.29 | ₩151,209 | ₩152,014 | ₩148,698 | ₩151,517 | +0.20% | 152.5만 |
|---|
| 2026.09.28 | ₩149,345 | ₩152,242 | ₩148,855 | ₩150,565 | +0.82% | 87.2만 |
|---|
| 2026.09.25 | ₩147,186 | ₩151,249 | ₩146,596 | ₩150,029 | +1.93% | 90.4만 |
|---|
| 2026.09.24 | ₩146,193 | ₩148,192 | ₩144,973 | ₩146,542 | +0.24% | 78.3만 |
|---|
| 2026.09.23 | ₩151,343 | ₩151,943 | ₩147,320 | ₩147,508 | -2.53% | 115.9만 |
|---|
| 2026.09.22 | ₩154,227 | ₩156,965 | ₩152,322 | ₩153,315 | -0.59% | 101.9만 |
|---|
| 2026.09.21 | ₩154,267 | ₩154,267 | ₩150,793 | ₩152,952 | -0.85% | 76.1만 |
|---|
| 2026.09.18 | ₩150,606 | ₩153,288 | ₩149,881 | ₩150,217 | -0.26% | 88.1만 |
|---|
| 2026.09.17 | ₩150,485 | ₩150,606 | ₩148,379 | ₩149,345 | -0.76% | 55.1만 |
|---|
| 2026.09.16 | ₩146,824 | ₩148,554 | ₩145,617 | ₩147,280 | +0.31% | 77.9만 |
|---|
| 2026.09.15 | ₩148,044 | ₩148,741 | ₩145,120 | ₩145,804 | -1.51% | 62.5만 |
|---|
| 2026.09.14 | ₩148,057 | ₩151,035 | ₩146,998 | ₩149,010 | +0.64% | 69.4만 |
|---|
| 2026.09.11 | ₩153,328 | ₩154,548 | ₩150,597 | ₩151,182 | -1.40% | 63.9만 |
|---|
| 2026.09.10 | ₩154,562 | ₩154,957 | ₩151,143 | ₩152,228 | -1.51% | 91.7만 |
|---|
| 2026.09.09 | ₩158,357 | ₩159,953 | ₩156,547 | ₩156,560 | -1.13% | 66.2만 |
|---|
| 2026.09.08 | ₩161,334 | ₩161,643 | ₩157,338 | ₩157,579 | -2.33% | 72.8만 |
|---|
| 2026.09.04 | ₩161,670 | ₩164,379 | ₩161,603 | ₩163,279 | +1.00% | 72.2만 |
|---|
| 2026.09.03 | ₩158,505 | ₩164,432 | ₩156,412 | ₩163,628 | +3.23% | 99.7만 |
|---|
| 2026.09.02 | ₩160,208 | ₩161,884 | ₩157,539 | ₩158,357 | -1.16% | 72.2만 |
|---|
| 2026.09.01 | ₩160,691 | ₩163,802 | ₩159,497 | ₩159,966 | -0.45% | 141.8만 |
|---|
| 2026.08.31 | ₩165,854 | ₩166,363 | ₩162,702 | ₩163,802 | -1.24% | 131.1만 |
|---|
| 2026.08.28 | ₩166,658 | ₩169,448 | ₩165,224 | ₩166,645 | -0.01% | 88.9만 |
|---|
| 2026.08.27 | ₩171,661 | ₩172,103 | ₩166,162 | ₩167,061 | -2.68% | 109.7만 |
|---|
| 2026.08.26 | ₩167,195 | ₩172,231 | ₩167,155 | ₩170,776 | +2.14% | 141.1만 |
|---|
| 2026.08.25 | ₩158,250 | ₩169,917 | ₩158,250 | ₩168,482 | +6.47% | 302.1만 |
|---|
| 2026.08.24 | ₩162,273 | ₩162,374 | ₩154,361 | ₩155,313 | -4.29% | 195.8만 |
|---|
| 2026.08.21 | ₩154,468 | ₩166,940 | ₩153,371 | ₩165,814 | +7.35% | 346.7만 |
|---|
| 2026.08.20 | ₩157,780 | ₩157,995 | ₩143,857 | ₩151,182 | -4.18% | 431만 |
|---|
| 2026.08.19 | ₩146,716 | ₩151,578 | ₩144,168 | ₩146,743 | +0.02% | 169.9만 |
|---|
| 2026.08.18 | ₩143,498 | ₩146,985 | ₩142,358 | ₩145,617 | +1.48% | 107.5만 |
|---|
| 2026.08.17 | ₩142,827 | ₩147,695 | ₩142,827 | ₩146,850 | +2.82% | 116.8만 |
|---|
| 2026.08.14 | ₩140,413 | ₩141,707 | ₩139,515 | ₩141,124 | +0.51% | 44.4만 |
|---|
| 2026.08.13 | ₩140,547 | ₩141,218 | ₩137,932 | ₩140,279 | -0.19% | 60.4만 |
|---|
| 2026.08.12 | ₩142,948 | ₩143,404 | ₩140,386 | ₩141,030 | -1.34% | 49.9만 |
|---|
| 2026.08.11 | ₩143,726 | ₩143,806 | ₩140,974 | ₩141,030 | -1.88% | 94만 |
|---|
| 2026.08.10 | ₩150,257 | ₩150,646 | ₩145,000 | ₩145,778 | -2.98% | 65.4만 |
|---|
| 2026.08.07 | ₩141,432 | ₩146,850 | ₩141,030 | ₩146,207 | +3.38% | 82.7만 |
|---|
| 2026.08.06 | ₩144,168 | ₩144,329 | ₩139,877 | ₩140,172 | -2.77% | 113.4만 |
|---|
| 2026.08.05 | ₩147,521 | ₩149,995 | ₩145,737 | ₩147,816 | +0.20% | 149만 |
|---|
| 2026.08.04 | ₩144,296 | ₩147,655 | ₩144,101 | ₩146,180 | +1.31% | 140만 |
|---|
| 2026.08.03 | ₩141,593 | ₩144,007 | ₩139,206 | ₩143,551 | +1.38% | 117.7만 |
|---|
| 2026.07.31 | ₩140,145 | ₩142,800 | ₩137,315 | ₩140,976 | +0.59% | 114.4만 |
|---|
| 2026.07.30 | ₩137,369 | ₩139,850 | ₩136,792 | ₩138,697 | +0.97% | 94.5만 |
|---|
| 2026.07.29 | ₩137,067 | ₩139,796 | ₩136,148 | ₩136,631 | -0.32% | 143.2만 |
|---|
| 2026.07.28 | ₩135,518 | ₩137,052 | ₩134,713 | ₩136,578 | +0.78% | 83.6만 |
|---|
| 2026.07.27 | ₩136,618 | ₩141,486 | ₩136,189 | ₩139,836 | +2.36% | 221.5만 |
|---|
| 2026.07.24 | ₩133,171 | ₩134,244 | ₩131,602 | ₩133,252 | +0.06% | 92.3만 |
|---|
| 2026.07.23 | ₩139,132 | ₩140,574 | ₩131,542 | ₩132,715 | -4.61% | 184.6만 |
|---|
| 2026.07.22 | ₩138,536 | ₩147,762 | ₩138,381 | ₩142,277 | +2.70% | 214.7만 |
|---|
| 2026.07.21 | ₩133,426 | ₩139,300 | ₩132,568 | ₩139,018 | +4.19% | 207.9만 |
|---|
| 2026.07.20 | ₩130,476 | ₩133,305 | ₩130,274 | ₩131,803 | +1.02% | 122.8만 |
|---|
| 2026.07.17 | ₩125,688 | ₩129,554 | ₩124,107 | ₩127,539 | +1.47% | 152.1만 |
|---|
| 2026.07.16 | ₩134,110 | ₩134,861 | ₩130,288 | ₩130,784 | -2.48% | 98.8만 |
|---|
| 2026.07.15 | ₩133,802 | ₩137,557 | ₩132,058 | ₩133,265 | -0.40% | 149.8만 |
|---|
| 2026.07.14 | ₩129,751 | ₩132,434 | ₩128,786 | ₩131,602 | +1.43% | 114.5만 |
|---|
| 2026.07.13 | ₩127,847 | ₩131,964 | ₩127,069 | ₩129,215 | +1.07% | 77.3만 |
|---|
| 2026.07.10 | ₩130,704 | ₩132,903 | ₩128,927 | ₩129,188 | -1.16% | 71.1만 |
|---|
| 2026.07.09 | ₩128,196 | ₩131,039 | ₩125,929 | ₩130,114 | +1.50% | 93.3만 |
|---|
| 2026.07.08 | ₩127,404 | ₩128,933 | ₩123,529 | ₩128,249 | +0.66% | 167.3만 |
|---|
| 2026.07.07 | ₩131,012 | ₩132,112 | ₩123,193 | ₩126,104 | -3.75% | 257.2만 |
|---|
| 2026.07.06 | ₩127,834 | ₩133,051 | ₩127,002 | ₩131,656 | +2.99% | 146.5만 |
|---|
| 2026.07.02 | ₩132,662 | ₩135,062 | ₩126,493 | ₩127,458 | -3.92% | 213.6만 |
|---|
| 2026.07.01 | ₩126,600 | ₩136,658 | ₩125,540 | ₩134,003 | +5.85% | 282.8만 |
|---|
| 2026.06.30 | ₩130,328 | ₩130,918 | ₩125,044 | ₩125,715 | -3.54% | 169.5만 |
|---|
| 2026.06.29 | ₩131,227 | ₩131,562 | ₩128,075 | ₩130,315 | -0.69% | 152만 |
|---|
| 2026.06.26 | ₩129,926 | ₩130,797 | ₩126,271 | ₩129,282 | -0.50% | 109.2만 |
|---|
| 2026.06.25 | ₩132,836 | ₩135,498 | ₩131,481 | ₩131,589 | -0.94% | 193만 |
|---|
| 2026.06.24 | ₩131,401 | ₩135,719 | ₩130,891 | ₩131,830 | +0.33% | 180.1만 |
|---|
| 2026.06.23 | ₩129,604 | ₩134,579 | ₩129,342 | ₩131,294 | +1.30% | 200.2만 |
|---|
| 2026.06.22 | ₩129,289 | ₩139,649 | ₩127,686 | ₩134,070 | +3.70% | 244.8만 |
|---|
| 2026.06.18 | ₩130,945 | ₩132,769 | ₩127,512 | ₩129,604 | -1.02% | 127.5만 |
|---|
| 2026.06.17 | ₩128,907 | ₩131,870 | ₩128,746 | ₩129,604 | +0.54% | 108.5만 |
|---|
| 2026.06.16 | ₩131,743 | ₩134,003 | ₩128,075 | ₩128,759 | -2.26% | 169.8만 |
|---|
| 2026.06.15 | ₩136,256 | ₩138,576 | ₩133,869 | ₩134,271 | -1.46% | 222.1만 |
|---|
| 2026.06.12 | ₩132,072 | ₩135,049 | ₩129,161 | ₩130,811 | -0.95% | 187.2만 |
|---|
| 2026.06.11 | ₩124,722 | ₩129,416 | ₩123,222 | ₩128,115 | +2.72% | 194.4만 |
|---|
| 2026.06.10 | ₩123,971 | ₩133,587 | ₩123,435 | ₩124,628 | +0.53% | 365.9만 |
|---|
| 2026.06.09 | ₩121,926 | ₩126,466 | ₩119,063 | ₩122,456 | +0.43% | 234만 |
|---|
| 2026.06.08 | ₩123,824 | ₩125,487 | ₩119,640 | ₩122,147 | -1.35% | 382.5만 |
|---|
| 2026.06.05 | ₩124,736 | ₩126,251 | ₩122,308 | ₩123,824 | -0.73% | 314.6만 |
|---|
| 2026.06.04 | ₩126,425 | ₩129,416 | ₩125,634 | ₩128,451 | +1.60% | 294.9만 |
|---|
| 2026.06.03 | ₩132,380 | ₩133,238 | ₩127,109 | ₩129,041 | -2.52% | 423.9만 |
|---|
| 2026.06.02 | ₩137,423 | ₩139,327 | ₩130,489 | ₩136,752 | -0.49% | 407.3만 |
|---|
| 2026.06.01 | ₩136,806 | ₩139,863 | ₩132,769 | ₩137,932 | +0.82% | 366.7만 |
|---|
| 2026.05.29 | ₩139,340 | ₩145,161 | ₩134,311 | ₩139,568 | +0.16% | 505.6만 |
|---|
| 2026.05.28 | ₩151,544 | ₩157,982 | ₩139,743 | ₩140,695 | -7.16% | 997.3만 |
|---|
| 2026.05.27 | ₩148,909 | ₩152,456 | ₩138,857 | ₩147,816 | -0.73% | 1126.4만 |
|---|
| 2026.05.26 | ₩131,300 | ₩144,611 | ₩130,958 | ₩144,436 | +10.00% | 1747.9만 |
|---|
| 2026.05.22 | ₩108,736 | ₩127,244 | ₩107,959 | ₩120,377 | +10.71% | 6135.8만 |
|---|
| 2026.05.21 | ₩164,553 | ₩168,241 | ₩163,748 | ₩166,109 | +0.95% | 219.8만 |
|---|
| 2026.05.20 | ₩166,457 | ₩170,923 | ₩164,553 | ₩167,262 | +0.48% | 296.1만 |
|---|
| 2026.05.19 | ₩174,356 | ₩176,221 | ₩166,189 | ₩166,967 | -4.24% | 375.3만 |
|---|
| 2026.05.18 | ₩180,217 | ₩180,834 | ₩176,167 | ₩176,623 | -1.99% | 139.9만 |
|---|
| 2026.05.15 | ₩183,865 | ₩184,415 | ₩177,200 | ₩180,566 | -1.79% | 197.8만 |
|---|
| 2026.05.14 | ₩187,043 | ₩191,590 | ₩183,744 | ₩189,779 | +1.46% | 413.5만 |
|---|
| 2026.05.13 | ₩184,321 | ₩192,615 | ₩181,330 | ₩191,429 | +3.86% | 424.6만 |
|---|
| 2026.05.12 | ₩186,560 | ₩188,451 | ₩180,794 | ₩183,771 | -1.50% | 254만 |
|---|
| 2026.05.11 | ₩197,718 | ₩198,684 | ₩187,164 | ₩187,566 | -5.13% | 269.9만 |
|---|
| 2026.05.08 | ₩203,257 | ₩208,957 | ₩191,710 | ₩193,910 | -4.60% | 309만 |
|---|
| 2026.05.07 | ₩224,379 | ₩224,674 | ₩191,308 | ₩194,312 | -13.40% | 348.3만 |
|---|
| 2026.05.06 | ₩217,258 | ₩226,177 | ₩216,802 | ₩225,305 | +3.70% | 149.5만 |
|---|
| 2026.05.05 | ₩211,800 | ₩212,336 | ₩207,884 | ₩210,834 | -0.46% | 87만 |
|---|
| 2026.05.04 | ₩209,909 | ₩213,637 | ₩207,669 | ₩209,265 | -0.31% | 86.5만 |
|---|
| 2026.05.01 | ₩208,447 | ₩209,077 | ₩205,980 | ₩207,669 | -0.37% | 45.5만 |
|---|
| 2026.04.30 | ₩205,416 | ₩208,018 | ₩204,223 | ₩207,213 | +0.87% | 65.9만 |
|---|
| 2026.04.29 | ₩208,474 | ₩210,271 | ₩203,485 | ₩205,443 | -1.45% | 68.5만 |
|---|
| 2026.04.28 | ₩211,465 | ₩211,465 | ₩201,996 | ₩208,018 | -1.63% | 111.5만 |
|---|
| 2026.04.27 | ₩214,060 | ₩215,488 | ₩212,685 | ₩214,589 | +0.25% | 53.9만 |
|---|
| 2026.04.24 | ₩210,110 | ₩216,373 | ₩208,172 | ₩214,428 | +2.06% | 111.5만 |
|---|
| 2026.04.23 | ₩213,905 | ₩215,622 | ₩202,680 | ₩206,771 | -3.34% | 116.6만 |
|---|
| 2026.04.22 | ₩218,921 | ₩218,921 | ₩214,066 | ₩215,649 | -1.49% | 76.8만 |
|---|
| 2026.04.21 | ₩221,402 | ₩221,711 | ₩217,111 | ₩218,130 | -1.48% | 83.8만 |
|---|
| 2026.04.20 | ₩218,599 | ₩222,898 | ₩217,929 | ₩220,986 | +1.09% | 87.3만 |
|---|
| 2026.04.17 | ₩222,958 | ₩226,592 | ₩221,939 | ₩223,870 | +0.41% | 138.9만 |
|---|
| 2026.04.16 | ₩222,891 | ₩224,500 | ₩219,205 | ₩221,362 | -0.69% | 125만 |
|---|
| 2026.04.15 | ₩217,500 | ₩222,958 | ₩217,500 | ₩220,906 | +1.57% | 136.2만 |
|---|
| 2026.04.14 | ₩213,235 | ₩220,209 | ₩212,564 | ₩217,044 | +1.79% | 134.4만 |
|---|
| 2026.04.13 | ₩205,752 | ₩210,881 | ₩203,256 | ₩209,761 | +1.95% | 175.8만 |
|---|
| 2026.04.10 | ₩208,863 | ₩209,212 | ₩204,209 | ₩207,200 | -0.80% | 88.5만 |
|---|
| 2026.04.09 | ₩207,066 | ₩211,894 | ₩205,698 | ₩208,233 | +0.56% | 119만 |
|---|
| 2026.04.08 | ₩203,579 | ₩213,939 | ₩203,579 | ₩210,740 | +3.52% | 348.7만 |
|---|
| 2026.04.07 | ₩187,754 | ₩189,363 | ₩183,918 | ₩189,055 | +0.69% | 90.5만 |
|---|
| 2026.04.06 | ₩189,095 | ₩190,624 | ₩187,451 | ₩189,216 | +0.06% | 67.7만 |
|---|
| 2026.04.02 | ₩183,536 | ₩189,645 | ₩182,886 | ₩187,969 | +2.41% | 80.5만 |
|---|
| 2026.04.01 | ₩187,754 | ₩193,789 | ₩186,426 | ₩187,808 | +0.03% | 161.4만 |
|---|
| 2026.03.31 | ₩177,428 | ₩183,959 | ₩175,818 | ₩183,409 | +3.37% | 113.2만 |
|---|
| 2026.03.30 | ₩179,198 | ₩180,727 | ₩174,772 | ₩176,180 | -1.68% | 125만 |
|---|
| 2026.03.27 | ₩181,035 | ₩181,585 | ₩176,086 | ₩179,627 | -0.78% | 132.2만 |
|---|
| 2026.03.26 | ₩183,845 | ₩187,687 | ₩181,853 | ₩182,846 | -0.54% | 95만 |
|---|
| 2026.03.25 | ₩190,423 | ₩191,992 | ₩187,043 | ₩188,559 | -0.98% | 144.1만 |
|---|
| 2026.03.24 | ₩184,683 | ₩188,693 | ₩184,401 | ₩188,143 | +1.87% | 76.2만 |
|---|
| 2026.03.23 | ₩182,671 | ₩189,444 | ₩180,458 | ₩187,808 | +2.81% | 355만 |
|---|
| 2026.03.20 | ₩183,999 | ₩186,976 | ₩179,815 | ₩181,075 | -1.59% | 144.7만 |
|---|
| 2026.03.19 | ₩187,446 | ₩188,069 | ₩182,390 | ₩187,043 | -0.21% | 252.7만 |
|---|
| 2026.03.18 | ₩196,806 | ₩198,791 | ₩193,910 | ₩194,017 | -1.42% | 90.6만 |
|---|
| 2026.03.17 | ₩201,152 | ₩203,579 | ₩197,182 | ₩197,490 | -1.82% | 102만 |
|---|
| 2026.03.16 | ₩194,728 | ₩203,794 | ₩192,180 | ₩199,891 | +2.65% | 237.4만 |
|---|
| 2026.03.13 | ₩193,809 | ₩196,873 | ₩189,229 | ₩189,283 | -2.34% | 199.4만 |
|---|
| 2026.03.12 | ₩203,592 | ₩203,847 | ₩189,430 | ₩191,791 | -5.80% | 324.6만 |
|---|
| 2026.03.11 | ₩204,491 | ₩206,865 | ₩202,667 | ₩204,706 | +0.10% | 177.1만 |
|---|
| 2026.03.10 | ₩198,241 | ₩207,897 | ₩198,161 | ₩205,966 | +3.90% | 244.3만 |
|---|
| 2026.03.09 | ₩191,107 | ₩192,287 | ₩186,131 | ₩192,126 | +0.53% | 170.8만 |
|---|
| 2026.03.06 | ₩192,636 | ₩194,795 | ₩188,572 | ₩192,394 | -0.13% | 120.4만 |
|---|
| 2026.03.05 | ₩193,856 | ₩197,772 | ₩189,766 | ₩193,762 | -0.05% | 121.8만 |
|---|
| 2026.03.04 | ₩197,343 | ₩197,591 | ₩194,030 | ₩196,149 | -0.60% | 199.1만 |
|---|
| 2026.03.03 | ₩192,233 | ₩195,653 | ₩184,863 | ₩194,057 | +0.95% | 187.4만 |
|---|
| 2026.03.02 | ₩193,802 | ₩200,883 | ₩192,944 | ₩200,669 | +3.54% | 68.3만 |
|---|
| 2026.02.27 | ₩201,165 | ₩202,345 | ₩197,142 | ₩199,609 | -0.77% | 94.9만 |
|---|
| 2026.02.26 | ₩199,757 | ₩205,859 | ₩199,757 | ₩205,617 | +2.93% | 117.5만 |
|---|
| 2026.02.25 | ₩200,776 | ₩203,592 | ₩199,153 | ₩203,472 | +1.34% | 213.1만 |
|---|
| 2026.02.24 | ₩196,364 | ₩196,833 | ₩185,984 | ₩193,078 | -1.67% | 329만 |
|---|
| 2026.02.23 | ₩209,051 | ₩209,279 | ₩196,082 | ₩196,806 | -5.86% | 171.9만 |
|---|
| 2026.02.20 | ₩201,366 | ₩209,198 | ₩200,897 | ₩208,367 | +3.48% | 115.6만 |
|---|
| 2026.02.19 | ₩203,673 | ₩205,939 | ₩202,479 | ₩205,859 | +1.07% | 101.2만 |
|---|
| 2026.02.18 | ₩203,177 | ₩205,054 | ₩201,299 | ₩204,531 | +0.67% | 109.9만 |
|---|
| 2026.02.17 | ₩195,801 | ₩200,696 | ₩195,438 | ₩199,743 | +2.01% | 87.6만 |
|---|
| 2026.02.13 | ₩196,578 | ₩198,684 | ₩192,448 | ₩196,766 | +0.10% | 141.9만 |
|---|
| 2026.02.12 | ₩207,736 | ₩207,736 | ₩194,889 | ₩197,785 | -4.79% | 244.8만 |
|---|
| 2026.02.11 | ₩212,967 | ₩215,314 | ₩204,585 | ₩207,643 | -2.50% | 125.5만 |
|---|
| 2026.02.10 | ₩210,808 | ₩215,783 | ₩209,614 | ₩212,350 | +0.73% | 220.3만 |
|---|
| 2026.02.09 | ₩204,223 | ₩211,773 | ₩202,855 | ₩209,453 | +2.56% | 268.4만 |
|---|
| 2026.02.06 | ₩205,711 | ₩205,778 | ₩201,473 | ₩203,163 | -1.24% | 178.4만 |
|---|
| 2026.02.05 | ₩203,686 | ₩206,033 | ₩197,329 | ₩201,111 | -1.26% | 290.8만 |
|---|
| 2026.02.04 | ₩213,356 | ₩213,356 | ₩202,345 | ₩205,658 | -3.61% | 242.2만 |
|---|
| 2026.02.03 | ₩220,598 | ₩220,598 | ₩211,465 | ₩214,281 | -2.86% | 155.9만 |
|---|
| 2026.02.02 | ₩217,607 | ₩219,565 | ₩214,415 | ₩216,883 | -0.33% | 86.7만 |
|---|
| 2026.01.30 | ₩219,954 | ₩222,623 | ₩216,735 | ₩218,023 | -0.88% | 96.3만 |
|---|
| 2026.01.29 | ₩227,826 | ₩229,918 | ₩219,712 | ₩221,121 | -2.94% | 232.7만 |
|---|
| 2026.01.28 | ₩225,224 | ₩231,380 | ₩225,010 | ₩225,734 | +0.23% | 152.4만 |
|---|
| 2026.01.27 | ₩222,368 | ₩223,159 | ₩218,586 | ₩218,653 | -1.67% | 135.8만 |
|---|
| 2026.01.26 | ₩217,272 | ₩221,201 | ₩214,576 | ₩218,599 | +0.61% | 99.2만 |
|---|
| 2026.01.23 | ₩220,946 | ₩222,059 | ₩216,185 | ₩216,789 | -1.88% | 144만 |
|---|
| 2026.01.22 | ₩226,968 | ₩227,048 | ₩215,092 | ₩217,258 | -4.28% | 174만 |
|---|
| 2026.01.21 | ₩231,407 | ₩231,447 | ₩219,525 | ₩222,569 | -3.82% | 163.4만 |
|---|
| 2026.01.20 | ₩223,964 | ₩231,675 | ₩223,293 | ₩228,832 | +2.17% | 151.9만 |
|---|
| 2026.01.16 | ₩236,704 | ₩239,373 | ₩226,793 | ₩230,401 | -2.66% | 134.8만 |
|---|
| 2026.01.15 | ₩237,455 | ₩240,030 | ₩235,363 | ₩236,704 | -0.32% | 236.4만 |
|---|
| 2026.01.14 | ₩242,665 | ₩242,873 | ₩231,375 | ₩233,418 | -3.81% | 200.5만 |
|---|
| 2026.01.13 | ₩249,042 | ₩249,820 | ₩241,116 | ₩246,870 | -0.87% | 189.1만 |
|---|
| 2026.01.12 | ₩246,561 | ₩253,978 | ₩241,385 | ₩252,274 | +2.32% | 178.6만 |
|---|
| 2026.01.09 | ₩243,208 | ₩244,080 | ₩237,106 | ₩239,373 | -1.58% | 99.7만 |
|---|
| 2026.01.08 | ₩236,704 | ₩243,148 | ₩236,704 | ₩241,505 | +2.03% | 59.3만 |
|---|
| 2026.01.07 | ₩239,118 | ₩241,827 | ₩237,106 | ₩237,469 | -0.69% | 66.4만 |
|---|
| 2026.01.06 | ₩250,055 | ₩252,636 | ₩241,163 | ₩241,827 | -3.29% | 204.6만 |
|---|
| 2026.01.05 | ₩240,707 | ₩244,013 | ₩233,150 | ₩242,766 | +0.86% | 151.6만 |
|---|
| 2026.01.02 | ₩228,772 | ₩240,178 | ₩228,577 | ₩239,333 | +4.62% | 214.5만 |
|---|
| 2025.12.31 | ₩220,745 | ₩222,864 | ₩220,209 | ₩220,222 | -0.24% | 65만 |
|---|
| 2025.12.30 | ₩221,704 | ₩225,600 | ₩221,402 | ₩221,644 | -0.03% | 64.2만 |
|---|
| 2025.12.29 | ₩218,921 | ₩222,784 | ₩218,503 | ₩222,663 | +1.71% | 58.7만 |
|---|
| 2025.12.26 | ₩220,142 | ₩222,851 | ₩219,484 | ₩221,536 | +0.63% | 40.2만 |
|---|
| 2025.12.24 | ₩221,188 | ₩221,952 | ₩219,270 | ₩220,839 | -0.16% | 48.8만 |
|---|
| 2025.12.23 | ₩220,477 | ₩222,033 | ₩218,331 | ₩221,442 | +0.44% | 70.6만 |
|---|
| 2025.12.22 | ₩223,695 | ₩224,701 | ₩219,766 | ₩221,939 | -0.79% | 112.6만 |
|---|
| 2025.12.19 | ₩221,724 | ₩223,226 | ₩220,209 | ₩220,826 | -0.41% | 91.3만 |
|---|
| 2025.12.18 | ₩219,632 | ₩220,986 | ₩215,220 | ₩219,726 | +0.04% | 81.6만 |
|---|
| 2025.12.17 | ₩221,617 | ₩223,521 | ₩214,469 | ₩215,019 | -2.98% | 134.5만 |
|---|
| 2025.12.16 | ₩214,576 | ₩223,293 | ₩213,235 | ₩219,122 | +2.12% | 131.5만 |
|---|
| 2025.12.15 | ₩230,488 | ₩230,488 | ₩216,286 | ₩217,111 | -5.80% | 169.1만 |
|---|
| 2025.12.12 | ₩234,853 | ₩236,905 | ₩227,719 | ₩229,932 | -2.10% | 121.7만 |
|---|
| 2025.12.11 | ₩229,046 | ₩235,497 | ₩227,585 | ₩231,702 | +1.16% | 154.2만 |
|---|
| 2025.12.10 | ₩232,346 | ₩235,725 | ₩226,646 | ₩232,493 | +0.06% | 91.4만 |
|---|
| 2025.12.09 | ₩226,431 | ₩234,713 | ₩223,427 | ₩232,507 | +2.68% | 94.6만 |
|---|
| 2025.12.08 | ₩231,045 | ₩232,614 | ₩228,228 | ₩230,582 | -0.20% | 71.6만 |
|---|
| 2025.12.05 | ₩233,137 | ₩233,499 | ₩228,899 | ₩229,730 | -1.46% | 70.7만 |
|---|
| 2025.12.04 | ₩228,966 | ₩236,007 | ₩227,357 | ₩229,154 | +0.08% | 154.2만 |
|---|
| 2025.12.03 | ₩226,646 | ₩227,209 | ₩224,138 | ₩225,694 | -0.42% | 61.4만 |
|---|
| 2025.12.02 | ₩230,629 | ₩232,547 | ₩226,150 | ₩227,477 | -1.37% | 81.7만 |
|---|
| 2025.12.01 | ₩222,944 | ₩229,771 | ₩221,965 | ₩228,966 | +2.70% | 83.8만 |
|---|
| 2025.11.28 | ₩228,336 | ₩228,658 | ₩223,964 | ₩227,531 | -0.35% | 62.3만 |
|---|
| 2025.11.26 | ₩228,658 | ₩231,997 | ₩226,096 | ₩227,451 | -0.53% | 93.6만 |
|---|
| 2025.11.25 | ₩230,025 | ₩231,340 | ₩222,623 | ₩225,707 | -1.88% | 97.8만 |
|---|
| 2025.11.24 | ₩221,577 | ₩231,058 | ₩221,577 | ₩230,025 | +3.81% | 243.2만 |
|---|
| 2025.11.21 | ₩207,468 | ₩219,243 | ₩206,529 | ₩216,614 | +4.41% | 238.2만 |
|---|
| 2025.11.20 | ₩228,765 | ₩229,154 | ₩205,671 | ₩206,248 | -9.84% | 280.3만 |
|---|
| 2025.11.19 | ₩230,052 | ₩230,052 | ₩218,733 | ₩222,488 | -3.29% | 177만 |
|---|
| 2025.11.18 | ₩222,743 | ₩231,474 | ₩219,762 | ₩224,956 | +0.99% | 256.6만 |
|---|
| 2025.11.17 | ₩225,097 | ₩228,363 | ₩222,287 | ₩226,069 | +0.43% | 267만 |
|---|
| 2025.11.14 | ₩229,999 | ₩233,901 | ₩222,100 | ₩222,314 | -3.34% | 298.1만 |
|---|
| 2025.11.13 | ₩249,351 | ₩251,643 | ₩237,066 | ₩240,969 | -3.36% | 141.8만 |
|---|
| 2025.11.12 | ₩252,127 | ₩252,851 | ₩246,373 | ₩249,699 | -0.96% | 52.2만 |
|---|
| 2025.11.11 | ₩248,814 | ₩252,945 | ₩246,494 | ₩250,196 | +0.56% | 65.6만 |
|---|
| 2025.11.10 | ₩253,884 | ₩255,493 | ₩250,115 | ₩251,818 | -0.81% | 104.9만 |
|---|
| 2025.11.07 | ₩241,921 | ₩248,962 | ₩236,436 | ₩248,559 | +2.74% | 133만 |
|---|
| 2025.11.06 | ₩253,642 | ₩257,840 | ₩244,925 | ₩246,883 | -2.66% | 110.8만 |
|---|
| 2025.11.05 | ₩244,080 | ₩256,432 | ₩238,662 | ₩251,698 | +3.12% | 178.8만 |
|---|
| 2025.11.04 | ₩250,786 | ₩251,738 | ₩240,245 | ₩240,781 | -3.99% | 257만 |
|---|
| 2025.11.03 | ₩269,561 | ₩271,613 | ₩257,303 | ₩260,495 | -3.36% | 152.6만 |
|---|
| 2025.10.31 | ₩258,430 | ₩270,232 | ₩255,848 | ₩266,933 | +3.29% | 226.1만 |
|---|
| 2025.10.30 | ₩254,420 | ₩265,114 | ₩252,824 | ₩254,393 | -0.01% | 233.6만 |
|---|
| 2025.10.29 | ₩256,137 | ₩268,220 | ₩255,480 | ₩265,028 | +3.47% | 274.5만 |
|---|
| 2025.10.28 | ₩245,394 | ₩254,138 | ₩238,743 | ₩251,778 | +2.60% | 231.6만 |
|---|
| 2025.10.27 | ₩247,420 | ₩249,905 | ₩243,288 | ₩244,134 | -1.33% | 201만 |
|---|
| 2025.10.24 | ₩234,558 | ₩246,092 | ₩234,009 | ₩239,225 | +1.99% | 316.2만 |
|---|
| 2025.10.23 | ₩221,281 | ₩229,435 | ₩220,289 | ₩228,912 | +3.45% | 151.2만 |
|---|
| 2025.10.22 | ₩225,841 | ₩226,981 | ₩218,666 | ₩220,852 | -2.21% | 139.3만 |
|---|
| 2025.10.21 | ₩224,601 | ₩227,316 | ₩221,121 | ₩226,928 | +1.04% | 151.5만 |
|---|
| 2025.10.20 | ₩221,630 | ₩226,109 | ₩218,465 | ₩225,063 | +1.55% | 180.3만 |
|---|
| 2025.10.17 | ₩208,005 | ₩222,623 | ₩205,872 | ₩219,310 | +5.44% | 401.2만 |
|---|
| 2025.10.16 | ₩212,242 | ₩215,233 | ₩208,420 | ₩210,016 | -1.05% | 276.7만 |
|---|
| 2025.10.15 | ₩221,362 | ₩224,634 | ₩210,177 | ₩211,062 | -4.65% | 217.2만 |
|---|
| 2025.10.14 | ₩208,595 | ₩215,837 | ₩207,689 | ₩212,564 | +1.90% | 225.8만 |
|---|
| 2025.10.13 | ₩221,007 | ₩222,609 | ₩215,662 | ₩216,494 | -2.04% | 265.5만 |
|---|
| 2025.10.10 | ₩231,165 | ₩232,024 | ₩203,299 | ₩207,334 | -10.31% | 612.6만 |
|---|