시장 데이터를 불러오는 중
전체 종목
할리버튼 과거 주가
Halliburton Company Common Stock · HAL · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Halliburton Company Common Stock · HAL · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,765 | ₩43,939 | ₩43,443 | ₩43,618 | -0.34% | 514만 |
| 2026.10.08 | ₩43,189 | ₩43,805 | ₩43,082 | ₩43,644 | +1.05% | 1125.9만 |
| 2026.10.07 | ₩43,872 | ₩44,087 | ₩42,103 | ₩42,546 | -3.02% | 1123만 |
| 2026.10.06 | ₩43,551 | ₩43,966 | ₩42,827 | ₩43,845 | +0.68% | 680.2만 |
| 2026.10.05 | ₩42,787 | ₩44,368 | ₩42,572 | ₩43,926 | +2.66% | 904.5만 |
| 2026.10.02 | ₩42,438 | ₩43,202 | ₩42,211 | ₩42,680 | +0.57% | 810.3만 |
| 2026.10.01 | ₩42,479 | ₩42,867 | ₩42,197 | ₩42,720 | +0.57% | 973.2만 |
| 2026.09.30 | ₩42,345 | ₩42,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,613 |
| +0.63% |
| 1387.3만 |
| 2026.09.29 | ₩42,907 | ₩43,082 | ₩42,144 | ₩42,264 | -1.50% | 976만 |
|---|
| 2026.09.28 | ₩44,180 | ₩44,180 | ₩43,336 | ₩43,457 | -1.64% | 1055.2만 |
|---|
| 2026.09.25 | ₩43,417 | ₩43,966 | ₩43,175 | ₩43,899 | +1.11% | 983.3만 |
|---|
| 2026.09.24 | ₩44,690 | ₩44,770 | ₩43,792 | ₩43,899 | -1.77% | 759.2만 |
|---|
| 2026.09.23 | ₩44,247 | ₩44,837 | ₩43,859 | ₩44,234 | -0.03% | 622.5만 |
|---|
| 2026.09.22 | ₩44,221 | ₩44,810 | ₩43,832 | ₩44,020 | -0.45% | 1176.6만 |
|---|
| 2026.09.21 | ₩44,917 | ₩45,226 | ₩44,006 | ₩44,743 | -0.39% | 919.7만 |
|---|
| 2026.09.18 | ₩45,360 | ₩45,520 | ₩44,998 | ₩45,078 | -0.62% | 1868.1만 |
|---|
| 2026.09.17 | ₩46,097 | ₩46,405 | ₩45,319 | ₩45,601 | -1.08% | 1347.7만 |
|---|
| 2026.09.16 | ₩47,517 | ₩47,651 | ₩45,721 | ₩46,244 | -2.68% | 1378.3만 |
|---|
| 2026.09.15 | ₩47,289 | ₩48,174 | ₩46,914 | ₩47,799 | +1.08% | 942.3만 |
|---|
| 2026.09.14 | ₩48,160 | ₩48,241 | ₩46,391 | ₩46,914 | -2.59% | 988.8만 |
|---|
| 2026.09.11 | ₩48,522 | ₩48,951 | ₩47,517 | ₩48,026 | -1.02% | 991.6만 |
|---|
| 2026.09.10 | ₩50,251 | ₩50,345 | ₩47,919 | ₩48,335 | -3.81% | 862.4만 |
|---|
| 2026.09.09 | ₩49,983 | ₩50,653 | ₩49,393 | ₩49,755 | -0.46% | 937.8만 |
|---|
| 2026.09.08 | ₩50,170 | ₩50,559 | ₩49,005 | ₩49,313 | -1.71% | 844.8만 |
|---|
| 2026.09.04 | ₩49,447 | ₩50,197 | ₩49,433 | ₩49,675 | +0.46% | 1254.7만 |
|---|
| 2026.09.03 | ₩50,345 | ₩51,001 | ₩49,728 | ₩49,969 | -0.75% | 1010.4만 |
|---|
| 2026.09.02 | ₩48,911 | ₩50,693 | ₩48,817 | ₩50,425 | +3.10% | 1108.2만 |
|---|
| 2026.09.01 | ₩49,634 | ₩49,782 | ₩49,139 | ₩49,313 | -0.65% | 924.6만 |
|---|
| 2026.08.31 | ₩49,983 | ₩50,653 | ₩48,924 | ₩49,380 | -1.21% | 1778만 |
|---|
| 2026.08.28 | ₩47,598 | ₩48,897 | ₩47,330 | ₩48,482 | +1.86% | 945.1만 |
|---|
| 2026.08.27 | ₩46,083 | ₩48,120 | ₩45,735 | ₩47,557 | +3.20% | 1309만 |
|---|
| 2026.08.26 | ₩44,703 | ₩46,177 | ₩44,261 | ₩46,150 | +3.24% | 1314.4만 |
|---|
| 2026.08.25 | ₩45,721 | ₩46,445 | ₩45,279 | ₩45,293 | -0.94% | 916.4만 |
|---|
| 2026.08.24 | ₩46,995 | ₩47,249 | ₩45,829 | ₩46,405 | -1.25% | 1780.2만 |
|---|
| 2026.08.21 | ₩48,000 | ₩48,227 | ₩47,062 | ₩47,356 | -1.34% | 877.6만 |
|---|
| 2026.08.20 | ₩47,464 | ₩48,348 | ₩47,276 | ₩47,825 | +0.76% | 1217.4만 |
|---|
| 2026.08.19 | ₩47,048 | ₩47,490 | ₩46,646 | ₩46,928 | -0.26% | 1100만 |
|---|
| 2026.08.18 | ₩46,901 | ₩47,263 | ₩46,324 | ₩46,445 | -0.97% | 794.9만 |
|---|
| 2026.08.17 | ₩46,231 | ₩46,659 | ₩45,788 | ₩46,539 | +0.67% | 717.3만 |
|---|
| 2026.08.14 | ₩44,288 | ₩46,324 | ₩44,261 | ₩46,123 | +4.15% | 1018.3만 |
|---|
| 2026.08.13 | ₩44,073 | ₩44,556 | ₩43,792 | ₩44,006 | -0.15% | 735.6만 |
|---|
| 2026.08.12 | ₩45,011 | ₩45,159 | ₩44,529 | ₩44,609 | -0.89% | 773.5만 |
|---|
| 2026.08.11 | ₩45,145 | ₩45,494 | ₩44,998 | ₩45,293 | +0.33% | 815.8만 |
|---|
| 2026.08.10 | ₩43,296 | ₩45,145 | ₩43,189 | ₩45,078 | +4.12% | 952만 |
|---|
| 2026.08.07 | ₩43,135 | ₩43,537 | ₩42,572 | ₩42,733 | -0.93% | 826.3만 |
|---|
| 2026.08.06 | ₩43,269 | ₩44,033 | ₩42,840 | ₩43,564 | +0.68% | 1287.3만 |
|---|
| 2026.08.05 | ₩43,671 | ₩43,765 | ₩42,505 | ₩42,639 | -2.36% | 1250.2만 |
|---|
| 2026.08.04 | ₩42,197 | ₩43,457 | ₩42,130 | ₩43,363 | +2.76% | 1395.9만 |
|---|
| 2026.08.03 | ₩42,546 | ₩43,068 | ₩41,809 | ₩42,733 | +0.44% | 1027.1만 |
|---|
| 2026.07.31 | ₩42,881 | ₩43,363 | ₩42,224 | ₩43,216 | +0.78% | 928.6만 |
|---|
| 2026.07.30 | ₩41,822 | ₩42,479 | ₩41,514 | ₩42,398 | +1.38% | 823.1만 |
|---|
| 2026.07.29 | ₩42,881 | ₩42,921 | ₩41,701 | ₩41,795 | -2.53% | 1256.9만 |
|---|
| 2026.07.28 | ₩43,108 | ₩43,189 | ₩41,809 | ₩41,849 | -2.92% | 1339.9만 |
|---|
| 2026.07.27 | ₩43,685 | ₩44,636 | ₩42,881 | ₩43,055 | -1.44% | 1237.3만 |
|---|
| 2026.07.24 | ₩44,207 | ₩45,212 | ₩44,087 | ₩44,703 | +1.12% | 1270.2만 |
|---|
| 2026.07.23 | ₩44,891 | ₩45,306 | ₩43,671 | ₩43,832 | -2.36% | 1442.3만 |
|---|
| 2026.07.22 | ₩44,971 | ₩45,319 | ₩43,778 | ₩44,261 | -1.58% | 1947.2만 |
|---|
| 2026.07.21 | ₩44,663 | ₩45,346 | ₩43,390 | ₩44,475 | -0.42% | 3408.1만 |
|---|
| 2026.07.20 | ₩47,236 | ₩48,147 | ₩47,021 | ₩47,048 | -0.40% | 1494.9만 |
|---|
| 2026.07.17 | ₩47,289 | ₩47,383 | ₩46,606 | ₩47,196 | -0.20% | 861.8만 |
|---|
| 2026.07.16 | ₩47,155 | ₩47,624 | ₩46,659 | ₩46,954 | -0.43% | 876.3만 |
|---|
| 2026.07.15 | ₩47,598 | ₩47,879 | ₩46,204 | ₩47,236 | -0.76% | 813.8만 |
|---|
| 2026.07.14 | ₩48,388 | ₩48,509 | ₩46,780 | ₩47,464 | -1.91% | 865.4만 |
|---|
| 2026.07.13 | ₩46,767 | ₩47,732 | ₩46,566 | ₩47,182 | +0.89% | 821.7만 |
|---|
| 2026.07.10 | ₩45,882 | ₩46,284 | ₩45,735 | ₩46,083 | +0.44% | 660.4만 |
|---|
| 2026.07.09 | ₩46,244 | ₩46,566 | ₩45,641 | ₩45,721 | -1.13% | 713.4만 |
|---|
| 2026.07.08 | ₩45,561 | ₩47,048 | ₩45,293 | ₩46,861 | +2.85% | 1734만 |
|---|
| 2026.07.07 | ₩44,623 | ₩45,654 | ₩44,435 | ₩45,279 | +1.47% | 972.7만 |
|---|
| 2026.07.06 | ₩44,154 | ₩45,025 | ₩44,033 | ₩44,221 | +0.15% | 868.7만 |
|---|
| 2026.07.02 | ₩44,984 | ₩45,065 | ₩43,671 | ₩44,167 | -1.82% | 943.1만 |
|---|
| 2026.07.01 | ₩45,319 | ₩45,654 | ₩44,194 | ₩44,234 | -2.40% | 979.2만 |
|---|
| 2026.06.30 | ₩46,097 | ₩46,619 | ₩45,400 | ₩45,494 | -1.31% | 1163.8만 |
|---|
| 2026.06.29 | ₩45,882 | ₩46,324 | ₩45,561 | ₩45,681 | -0.44% | 814.5만 |
|---|
| 2026.06.26 | ₩45,695 | ₩46,231 | ₩45,293 | ₩45,842 | +0.32% | 1223.3만 |
|---|
| 2026.06.25 | ₩45,628 | ₩46,753 | ₩45,199 | ₩46,458 | +1.82% | 1313만 |
|---|
| 2026.06.24 | ₩46,351 | ₩46,365 | ₩44,944 | ₩45,427 | -1.99% | 2214.5만 |
|---|
| 2026.06.23 | ₩46,767 | ₩47,450 | ₩46,378 | ₩47,048 | +0.60% | 1368.2만 |
|---|
| 2026.06.22 | ₩46,740 | ₩47,129 | ₩46,043 | ₩47,129 | +0.83% | 1280.4만 |
|---|
| 2026.06.18 | ₩48,268 | ₩48,268 | ₩46,284 | ₩46,807 | -3.03% | 2460.9만 |
|---|
| 2026.06.17 | ₩49,581 | ₩49,929 | ₩48,402 | ₩48,549 | -2.08% | 1227.8만 |
|---|
| 2026.06.16 | ₩50,773 | ₩51,082 | ₩49,755 | ₩49,849 | -1.82% | 1063.4만 |
|---|
| 2026.06.15 | ₩51,926 | ₩52,127 | ₩50,988 | ₩51,162 | -1.47% | 1441.7만 |
|---|
| 2026.06.12 | ₩52,743 | ₩53,788 | ₩52,676 | ₩53,065 | +0.61% | 1068.4만 |
|---|
| 2026.06.11 | ₩54,016 | ₩54,150 | ₩52,783 | ₩53,279 | -1.36% | 2080.9만 |
|---|
| 2026.06.10 | ₩53,226 | ₩54,244 | ₩53,065 | ₩53,239 | +0.03% | 789.5만 |
|---|
| 2026.06.09 | ₩54,271 | ₩54,499 | ₩52,301 | ₩53,092 | -2.17% | 1111.2만 |
|---|
| 2026.06.08 | ₩52,998 | ₩54,391 | ₩52,998 | ₩54,271 | +2.40% | 1298.2만 |
|---|
| 2026.06.05 | ₩54,994 | ₩55,142 | ₩52,328 | ₩52,502 | -4.53% | 748.4만 |
|---|
| 2026.06.04 | ₩54,552 | ₩55,557 | ₩54,298 | ₩55,236 | +1.25% | 938.1만 |
|---|
| 2026.06.03 | ₩53,762 | ₩55,289 | ₩53,762 | ₩54,981 | +2.27% | 1067.9만 |
|---|
| 2026.06.02 | ₩53,011 | ₩53,896 | ₩52,917 | ₩53,775 | +1.44% | 819.8만 |
|---|
| 2026.06.01 | ₩52,716 | ₩53,520 | ₩52,194 | ₩52,730 | +0.03% | 870.8만 |
|---|
| 2026.05.29 | ₩52,609 | ₩52,690 | ₩51,671 | ₩52,060 | -1.04% | 2083.2만 |
|---|
| 2026.05.28 | ₩53,038 | ₩53,547 | ₩51,738 | ₩52,703 | -0.63% | 1091.7만 |
|---|
| 2026.05.27 | ₩54,204 | ₩54,204 | ₩51,966 | ₩53,065 | -2.10% | 1419.6만 |
|---|
| 2026.05.26 | ₩55,463 | ₩56,066 | ₩54,673 | ₩55,048 | -0.75% | 1520.2만 |
|---|
| 2026.05.22 | ₩56,227 | ₩56,227 | ₩54,954 | ₩55,571 | -1.17% | 932.5만 |
|---|
| 2026.05.21 | ₩57,232 | ₩57,607 | ₩55,490 | ₩56,227 | -1.76% | 1176.7만 |
|---|
| 2026.05.20 | ₩57,621 | ₩58,411 | ₩56,334 | ₩56,683 | -1.63% | 1288.6만 |
|---|
| 2026.05.19 | ₩57,621 | ₩58,117 | ₩57,058 | ₩57,594 | -0.05% | 907.2만 |
|---|
| 2026.05.18 | ₩55,664 | ₩57,527 | ₩55,048 | ₩57,326 | +2.99% | 1209.9만 |
|---|
| 2026.05.15 | ₩55,222 | ₩55,959 | ₩55,035 | ₩55,959 | +1.33% | 922.9만 |
|---|
| 2026.05.14 | ₩54,994 | ₩55,705 | ₩54,793 | ₩55,329 | +0.61% | 682.4만 |
|---|
| 2026.05.13 | ₩55,959 | ₩56,388 | ₩54,539 | ₩54,968 | -1.77% | 765.6만 |
|---|
| 2026.05.12 | ₩54,418 | ₩55,906 | ₩54,164 | ₩55,879 | +2.68% | 1315만 |
|---|
| 2026.05.11 | ₩53,815 | ₩54,298 | ₩53,199 | ₩53,949 | +0.25% | 740.2만 |
|---|
| 2026.05.08 | ₩52,462 | ₩54,056 | ₩52,448 | ₩53,373 | +1.74% | 904.8만 |
|---|
| 2026.05.07 | ₩53,534 | ₩53,587 | ₩52,033 | ₩52,422 | -2.08% | 1261.8만 |
|---|
| 2026.05.06 | ₩54,217 | ₩54,646 | ₩53,319 | ₩54,137 | -0.15% | 1197.3만 |
|---|
| 2026.05.05 | ₩56,066 | ₩56,535 | ₩55,731 | ₩55,906 | -0.29% | 655.9만 |
|---|
| 2026.05.04 | ₩55,919 | ₩56,415 | ₩55,303 | ₩56,254 | +0.60% | 726.7만 |
|---|
| 2026.05.01 | ₩56,897 | ₩56,897 | ₩55,437 | ₩55,825 | -1.88% | 961.4만 |
|---|
| 2026.04.30 | ₩55,477 | ₩56,803 | ₩55,236 | ₩56,683 | +2.17% | 1324.3만 |
|---|
| 2026.04.29 | ₩55,075 | ₩56,053 | ₩54,767 | ₩56,026 | +1.73% | 1184.1만 |
|---|
| 2026.04.28 | ₩54,365 | ₩55,035 | ₩53,815 | ₩54,686 | +0.59% | 1133.6만 |
|---|
| 2026.04.27 | ₩54,123 | ₩54,606 | ₩53,654 | ₩53,775 | -0.64% | 1433.2만 |
|---|
| 2026.04.24 | ₩53,333 | ₩54,097 | ₩52,368 | ₩54,083 | +1.41% | 1436.2만 |
|---|
| 2026.04.23 | ₩52,408 | ₩54,016 | ₩52,140 | ₩53,132 | +1.38% | 1412.1만 |
|---|
| 2026.04.22 | ₩52,274 | ₩52,971 | ₩51,966 | ₩52,408 | +0.26% | 1657.4만 |
|---|
| 2026.04.21 | ₩50,961 | ₩51,845 | ₩50,438 | ₩51,122 | +0.32% | 2059.8만 |
|---|
| 2026.04.20 | ₩49,541 | ₩50,572 | ₩48,549 | ₩49,152 | -0.78% | 2330만 |
|---|
| 2026.04.17 | ₩48,281 | ₩50,184 | ₩47,584 | ₩49,782 | +3.11% | 1532.8만 |
|---|
| 2026.04.16 | ₩50,304 | ₩51,336 | ₩50,130 | ₩51,122 | +1.62% | 998.8만 |
|---|
| 2026.04.15 | ₩50,452 | ₩51,149 | ₩50,063 | ₩50,304 | -0.29% | 881.3만 |
|---|
| 2026.04.14 | ₩51,309 | ₩51,457 | ₩49,996 | ₩50,264 | -2.04% | 959.7만 |
|---|
| 2026.04.13 | ₩51,095 | ₩51,819 | ₩50,800 | ₩51,738 | +1.26% | 1379.7만 |
|---|
| 2026.04.10 | ₩50,425 | ₩51,055 | ₩49,862 | ₩50,371 | -0.11% | 1134.8만 |
|---|
| 2026.04.09 | ₩50,733 | ₩51,510 | ₩49,943 | ₩50,505 | -0.45% | 1250.4만 |
|---|
| 2026.04.08 | ₩48,777 | ₩51,015 | ₩48,308 | ₩50,653 | +3.85% | 2576.7만 |
|---|
| 2026.04.07 | ₩51,015 | ₩51,939 | ₩50,184 | ₩51,886 | +1.71% | 1528.9만 |
|---|
| 2026.04.06 | ₩51,269 | ₩51,591 | ₩50,452 | ₩50,680 | -1.15% | 1181.2만 |
|---|
| 2026.04.02 | ₩51,725 | ₩52,743 | ₩50,733 | ₩51,149 | -1.11% | 1360.8만 |
|---|
| 2026.04.01 | ₩51,551 | ₩51,993 | ₩50,438 | ₩50,921 | -1.22% | 1754.2만 |
|---|
| 2026.03.31 | ₩52,864 | ₩54,177 | ₩51,711 | ₩52,247 | -1.17% | 1847.4만 |
|---|
| 2026.03.30 | ₩54,820 | ₩55,182 | ₩52,569 | ₩52,609 | -4.03% | 1598.7만 |
|---|
| 2026.03.27 | ₩52,234 | ₩54,177 | ₩52,180 | ₩54,164 | +3.69% | 1530.5만 |
|---|
| 2026.03.26 | ₩52,087 | ₩53,427 | ₩51,738 | ₩51,979 | -0.21% | 2148.3만 |
|---|
| 2026.03.25 | ₩50,921 | ₩52,033 | ₩50,881 | ₩51,765 | +1.66% | 929.1만 |
|---|
| 2026.03.24 | ₩50,251 | ₩51,524 | ₩49,862 | ₩51,068 | +1.63% | 1119.7만 |
|---|
| 2026.03.23 | ₩48,991 | ₩50,639 | ₩48,723 | ₩50,264 | +2.60% | 1296만 |
|---|
| 2026.03.20 | ₩49,902 | ₩50,063 | ₩48,549 | ₩48,951 | -1.91% | 5878.2만 |
|---|
| 2026.03.19 | ₩48,629 | ₩49,943 | ₩47,946 | ₩49,487 | +1.76% | 1815.5만 |
|---|
| 2026.03.18 | ₩47,598 | ₩48,763 | ₩47,263 | ₩48,536 | +1.97% | 1628.8만 |
|---|
| 2026.03.17 | ₩46,056 | ₩48,053 | ₩46,056 | ₩47,758 | +3.70% | 2003.5만 |
|---|
| 2026.03.16 | ₩45,319 | ₩46,164 | ₩45,226 | ₩45,775 | +1.01% | 2026.2만 |
|---|
| 2026.03.13 | ₩46,271 | ₩46,539 | ₩45,105 | ₩45,145 | -2.43% | 1981.8만 |
|---|
| 2026.03.12 | ₩47,196 | ₩48,281 | ₩46,673 | ₩46,686 | -1.08% | 1770.2만 |
|---|
| 2026.03.11 | ₩46,525 | ₩48,428 | ₩46,432 | ₩48,147 | +3.49% | 1462.2만 |
|---|
| 2026.03.10 | ₩46,217 | ₩47,571 | ₩45,896 | ₩47,356 | +2.46% | 2051.2만 |
|---|
| 2026.03.09 | ₩45,266 | ₩46,579 | ₩44,877 | ₩46,432 | +2.58% | 1775.3만 |
|---|
| 2026.03.06 | ₩46,083 | ₩46,231 | ₩45,172 | ₩45,628 | -0.99% | 1853.5만 |
|---|
| 2026.03.05 | ₩46,097 | ₩46,271 | ₩44,917 | ₩45,775 | -0.70% | 2074.6만 |
|---|
| 2026.03.04 | ₩47,021 | ₩47,370 | ₩45,654 | ₩46,137 | -1.88% | 1540.1만 |
|---|
| 2026.03.03 | ₩47,678 | ₩48,361 | ₩46,432 | ₩47,249 | -0.90% | 1453.8만 |
|---|
| 2026.03.02 | ₩49,621 | ₩49,621 | ₩46,887 | ₩48,201 | -2.86% | 1555.4만 |
|---|
| 2026.02.27 | ₩48,268 | ₩48,495 | ₩47,464 | ₩48,241 | -0.06% | 1017.3만 |
|---|
| 2026.02.26 | ₩46,633 | ₩48,321 | ₩46,311 | ₩47,852 | +2.61% | 1005.3만 |
|---|
| 2026.02.25 | ₩48,107 | ₩48,482 | ₩46,458 | ₩47,263 | -1.75% | 1200.6만 |
|---|
| 2026.02.24 | ₩47,383 | ₩48,201 | ₩46,753 | ₩47,959 | +1.22% | 1096.7만 |
|---|
| 2026.02.23 | ₩46,954 | ₩47,852 | ₩46,740 | ₩47,222 | +0.57% | 1050.3만 |
|---|
| 2026.02.20 | ₩47,383 | ₩48,040 | ₩46,351 | ₩47,048 | -0.71% | 1138.4만 |
|---|
| 2026.02.19 | ₩47,102 | ₩47,718 | ₩46,793 | ₩47,397 | +0.63% | 913.2만 |
|---|
| 2026.02.18 | ₩46,016 | ₩46,740 | ₩45,815 | ₩46,592 | +1.25% | 998.7만 |
|---|
| 2026.02.17 | ₩45,869 | ₩46,177 | ₩44,355 | ₩45,172 | -1.52% | 932.4만 |
|---|
| 2026.02.13 | ₩45,748 | ₩46,284 | ₩45,319 | ₩45,507 | -0.53% | 1153.4만 |
|---|
| 2026.02.12 | ₩47,075 | ₩47,423 | ₩45,051 | ₩45,949 | -2.39% | 1496.9만 |
|---|
| 2026.02.11 | ₩46,405 | ₩47,289 | ₩46,311 | ₩46,941 | +1.16% | 1376.5만 |
|---|
| 2026.02.10 | ₩46,981 | ₩47,182 | ₩45,266 | ₩45,587 | -2.97% | 1172.3만 |
|---|
| 2026.02.09 | ₩46,820 | ₩47,075 | ₩46,338 | ₩46,767 | -0.11% | 748.1만 |
|---|
| 2026.02.06 | ₩45,427 | ₩47,129 | ₩45,360 | ₩46,874 | +3.19% | 1264.1만 |
|---|
| 2026.02.05 | ₩45,252 | ₩45,695 | ₩44,167 | ₩45,346 | +0.21% | 1244.9만 |
|---|
| 2026.02.04 | ₩45,507 | ₩46,592 | ₩45,467 | ₩46,016 | +1.12% | 1746.4만 |
|---|
| 2026.02.03 | ₩44,073 | ₩45,480 | ₩43,711 | ₩45,386 | +2.98% | 1110.5만 |
|---|
| 2026.02.02 | ₩43,832 | ₩44,623 | ₩43,564 | ₩43,993 | +0.37% | 1507.4만 |
|---|
| 2026.01.30 | ₩44,676 | ₩45,400 | ₩43,979 | ₩44,917 | +0.54% | 1355.7만 |
|---|
| 2026.01.29 | ₩45,896 | ₩46,954 | ₩44,703 | ₩44,743 | -2.51% | 1894.5만 |
|---|
| 2026.01.28 | ₩46,257 | ₩46,311 | ₩43,993 | ₩44,703 | -3.36% | 1631.8만 |
|---|
| 2026.01.27 | ₩46,070 | ₩46,834 | ₩45,480 | ₩45,909 | -0.35% | 972.2만 |
|---|
| 2026.01.26 | ₩46,231 | ₩46,231 | ₩45,373 | ₩45,775 | -0.99% | 1398.6만 |
|---|
| 2026.01.23 | ₩46,539 | ₩47,638 | ₩45,440 | ₩45,494 | -2.25% | 1607.1만 |
|---|
| 2026.01.22 | ₩44,703 | ₩45,453 | ₩43,618 | ₩45,185 | +1.08% | 1617.4만 |
|---|
| 2026.01.21 | ₩43,551 | ₩45,293 | ₩43,551 | ₩44,703 | +2.65% | 2669.5만 |
|---|
| 2026.01.20 | ₩43,417 | ₩44,020 | ₩42,693 | ₩42,961 | -1.05% | 1939.1만 |
|---|
| 2026.01.16 | ₩43,792 | ₩44,140 | ₩43,336 | ₩43,644 | -0.34% | 1040.5만 |
|---|
| 2026.01.15 | ₩43,805 | ₩44,087 | ₩43,216 | ₩43,926 | +0.28% | 975.4만 |
|---|
| 2026.01.14 | ₩43,939 | ₩45,185 | ₩43,819 | ₩44,274 | +0.76% | 1585.6만 |
|---|
| 2026.01.13 | ₩43,309 | ₩44,167 | ₩43,028 | ₩43,698 | +0.90% | 1326.6만 |
|---|
| 2026.01.12 | ₩44,033 | ₩44,261 | ₩42,130 | ₩42,747 | -2.92% | 1337.5만 |
|---|
| 2026.01.09 | ₩43,283 | ₩43,899 | ₩43,068 | ₩43,725 | +1.02% | 1145.8만 |
|---|
| 2026.01.08 | ₩41,353 | ₩43,283 | ₩41,192 | ₩43,108 | +4.24% | 1969.6만 |
|---|
| 2026.01.07 | ₩41,594 | ₩41,701 | ₩40,428 | ₩40,710 | -2.13% | 1710만 |
|---|
| 2026.01.06 | ₩42,559 | ₩43,028 | ₩41,058 | ₩41,313 | -2.93% | 2449.1만 |
|---|
| 2026.01.05 | ₩42,881 | ₩44,261 | ₩41,795 | ₩42,773 | -0.25% | 4733.9만 |
|---|
| 2026.01.02 | ₩37,976 | ₩40,053 | ₩37,802 | ₩39,665 | +4.45% | 781.9만 |
|---|
| 2025.12.31 | ₩38,204 | ₩38,284 | ₩37,775 | ₩37,869 | -0.88% | 408.6만 |
|---|
| 2025.12.30 | ₩37,963 | ₩38,552 | ₩37,923 | ₩38,177 | +0.56% | 620만 |
|---|
| 2025.12.29 | ₩37,507 | ₩37,842 | ₩37,427 | ₩37,722 | +0.57% | 442.4만 |
|---|
| 2025.12.26 | ₩37,588 | ₩37,856 | ₩37,266 | ₩37,467 | -0.32% | 300.6만 |
|---|
| 2025.12.24 | ₩37,748 | ₩37,856 | ₩37,480 | ₩37,561 | -0.50% | 234.1만 |
|---|
| 2025.12.23 | ₩37,775 | ₩38,191 | ₩37,467 | ₩37,748 | -0.07% | 450.5만 |
|---|
| 2025.12.22 | ₩37,534 | ₩38,351 | ₩37,454 | ₩37,775 | +0.64% | 714.3만 |
|---|
| 2025.12.19 | ₩36,904 | ₩37,413 | ₩36,810 | ₩37,145 | +0.65% | 2639.6만 |
|---|
| 2025.12.18 | ₩37,065 | ₩37,212 | ₩36,609 | ₩36,797 | -0.72% | 832.8만 |
|---|
| 2025.12.17 | ₩36,636 | ₩37,306 | ₩36,609 | ₩37,172 | +1.46% | 1211.5만 |
|---|
| 2025.12.16 | ₩37,534 | ₩37,722 | ₩35,899 | ₩36,435 | -2.93% | 1597.1만 |
|---|
| 2025.12.15 | ₩38,284 | ₩38,445 | ₩37,668 | ₩38,070 | -0.56% | 1002.3만 |
|---|
| 2025.12.12 | ₩39,423 | ₩39,598 | ₩37,521 | ₩38,351 | -2.72% | 1214.4만 |
|---|
| 2025.12.11 | ₩38,552 | ₩39,758 | ₩38,552 | ₩39,021 | +1.22% | 968만 |
|---|
| 2025.12.10 | ₩38,231 | ₩39,383 | ₩38,030 | ₩38,914 | +1.79% | 1140만 |
|---|
| 2025.12.09 | ₩37,614 | ₩38,472 | ₩37,454 | ₩38,298 | +1.82% | 1194.2만 |
|---|
| 2025.12.08 | ₩37,936 | ₩38,271 | ₩37,373 | ₩37,628 | -0.81% | 1045.5만 |
|---|
| 2025.12.05 | ₩37,373 | ₩38,392 | ₩37,360 | ₩38,124 | +2.01% | 1361만 |
|---|
| 2025.12.04 | ₩36,529 | ₩37,467 | ₩36,516 | ₩37,293 | +2.09% | 945.1만 |
|---|
| 2025.12.03 | ₩36,060 | ₩36,743 | ₩36,047 | ₩36,717 | +1.82% | 1046.4만 |
|---|
| 2025.12.02 | ₩35,631 | ₩36,194 | ₩34,894 | ₩36,060 | +1.20% | 1125.9만 |
|---|
| 2025.12.01 | ₩35,135 | ₩36,181 | ₩35,082 | ₩35,685 | +1.56% | 1047.1만 |
|---|
| 2025.11.28 | ₩34,358 | ₩35,403 | ₩34,345 | ₩35,135 | +2.26% | 396.8만 |
|---|
| 2025.11.26 | ₩34,559 | ₩35,001 | ₩34,291 | ₩34,559 | 0.00% | 793.6만 |
|---|
| 2025.11.25 | ₩34,506 | ₩34,546 | ₩33,474 | ₩34,425 | -0.23% | 1028.4만 |
|---|
| 2025.11.24 | ₩34,506 | ₩34,760 | ₩33,849 | ₩34,398 | -0.31% | 1399.8만 |
|---|
| 2025.11.21 | ₩33,996 | ₩34,653 | ₩33,393 | ₩34,599 | +1.77% | 1332.4만 |
|---|
| 2025.11.20 | ₩35,698 | ₩36,288 | ₩34,130 | ₩34,331 | -3.83% | 1253.8만 |
|---|
| 2025.11.19 | ₩35,189 | ₩35,725 | ₩34,854 | ₩35,457 | +0.76% | 831.1만 |
|---|
| 2025.11.18 | ₩35,202 | ₩36,154 | ₩35,001 | ₩35,899 | +1.98% | 840만 |
|---|
| 2025.11.17 | ₩36,435 | ₩36,770 | ₩35,390 | ₩35,671 | -2.10% | 826.4만 |
|---|
| 2025.11.14 | ₩36,114 | ₩37,266 | ₩35,591 | ₩36,583 | +1.30% | 970.4만 |
|---|
| 2025.11.13 | ₩36,087 | ₩37,092 | ₩36,033 | ₩36,207 | +0.33% | 1148.3만 |
|---|
| 2025.11.12 | ₩37,212 | ₩37,775 | ₩35,939 | ₩36,087 | -3.02% | 1173만 |
|---|
| 2025.11.11 | ₩37,212 | ₩38,405 | ₩37,145 | ₩37,601 | +1.04% | 1180.8만 |
|---|
| 2025.11.10 | ₩37,226 | ₩37,413 | ₩36,382 | ₩37,132 | -0.25% | 844.7만 |
|---|
| 2025.11.07 | ₩36,824 | ₩37,105 | ₩36,127 | ₩36,944 | +0.33% | 667.7만 |
|---|
| 2025.11.06 | ₩36,623 | ₩37,695 | ₩36,382 | ₩36,623 | 0.00% | 1036.8만 |
|---|
| 2025.11.05 | ₩35,993 | ₩36,757 | ₩35,752 | ₩36,315 | +0.89% | 790.9만 |
|---|
| 2025.11.04 | ₩35,926 | ₩36,757 | ₩35,765 | ₩35,926 | 0.00% | 953.3만 |
|---|
| 2025.11.03 | ₩35,872 | ₩36,891 | ₩35,805 | ₩36,422 | +1.53% | 868.1만 |
|---|
| 2025.10.31 | ₩36,301 | ₩36,502 | ₩35,470 | ₩35,966 | -0.92% | 917.6만 |
|---|
| 2025.10.30 | ₩36,382 | ₩37,052 | ₩36,100 | ₩36,127 | -0.70% | 977.3만 |
|---|
| 2025.10.29 | ₩35,671 | ₩36,931 | ₩35,671 | ₩36,824 | +3.23% | 1179.1만 |
|---|
| 2025.10.28 | ₩35,859 | ₩36,114 | ₩35,444 | ₩35,671 | -0.52% | 857.2만 |
|---|
| 2025.10.27 | ₩36,114 | ₩36,636 | ₩35,913 | ₩35,913 | -0.56% | 964.8만 |
|---|
| 2025.10.24 | ₩36,449 | ₩36,462 | ₩35,578 | ₩35,578 | -2.39% | 1231.4만 |
|---|
| 2025.10.23 | ₩35,913 | ₩36,703 | ₩35,671 | ₩36,475 | +1.57% | 2022.5만 |
|---|
| 2025.10.22 | ₩35,095 | ₩35,698 | ₩34,452 | ₩35,256 | +0.46% | 2541.8만 |
|---|
| 2025.10.21 | ₩32,924 | ₩34,130 | ₩32,321 | ₩33,822 | +2.73% | 3985.7만 |
|---|
| 2025.10.20 | ₩29,882 | ₩30,459 | ₩29,775 | ₩30,311 | +1.43% | 1890.3만 |
|---|
| 2025.10.17 | ₩29,119 | ₩30,070 | ₩28,824 | ₩29,842 | +2.49% | 1910.4만 |
|---|
| 2025.10.16 | ₩30,217 | ₩30,311 | ₩28,757 | ₩29,239 | -3.24% | 2287.1만 |
|---|
| 2025.10.15 | ₩30,700 | ₩30,794 | ₩29,588 | ₩30,003 | -2.27% | 1822.6만 |
|---|
| 2025.10.14 | ₩29,494 | ₩30,365 | ₩29,360 | ₩30,070 | +1.95% | 1000.7만 |
|---|
| 2025.10.13 | ₩29,909 | ₩30,298 | ₩29,226 | ₩30,150 | +0.81% | 979.4만 |
|---|
| 2025.10.10 | ₩31,115 | ₩31,276 | ₩29,440 | ₩29,440 | -5.38% | 1185.8만 |
|---|