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 | ₩43,796 | ₩43,971 | ₩43,475 | ₩43,649 | -0.34% | 514만 |
| 2026.10.08 | ₩43,220 | ₩43,837 | ₩43,113 | ₩43,676 | +1.05% | 1125.9만 |
| 2026.10.07 | ₩43,904 | ₩44,118 | ₩42,134 | ₩42,576 | -3.02% | 1123만 |
| 2026.10.06 | ₩43,582 | ₩43,998 | ₩42,858 | ₩43,877 | +0.68% | 680.2만 |
| 2026.10.05 | ₩42,817 | ₩44,400 | ₩42,603 | ₩43,957 | +2.66% | 904.5만 |
| 2026.10.02 | ₩42,469 | ₩43,233 | ₩42,241 | ₩42,710 | +0.57% | 810.3만 |
| 2026.10.01 | ₩42,509 | ₩42,898 | ₩42,227 | ₩42,750 | +0.57% | 973.2만 |
| 2026.09.30 | ₩42,375 | ₩42,978 | ₩41,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,643 |
| +0.63% |
| 1387.3만 |
| 2026.09.29 | ₩42,938 | ₩43,113 | ₩42,174 | ₩42,295 | -1.50% | 976만 |
|---|
| 2026.09.28 | ₩44,212 | ₩44,212 | ₩43,367 | ₩43,488 | -1.64% | 1055.2만 |
|---|
| 2026.09.25 | ₩43,448 | ₩43,998 | ₩43,206 | ₩43,931 | +1.11% | 983.3만 |
|---|
| 2026.09.24 | ₩44,722 | ₩44,802 | ₩43,823 | ₩43,931 | -1.77% | 759.2만 |
|---|
| 2026.09.23 | ₩44,279 | ₩44,869 | ₩43,890 | ₩44,266 | -0.03% | 622.5만 |
|---|
| 2026.09.22 | ₩44,252 | ₩44,842 | ₩43,863 | ₩44,051 | -0.45% | 1176.6만 |
|---|
| 2026.09.21 | ₩44,950 | ₩45,258 | ₩44,038 | ₩44,775 | -0.39% | 919.7만 |
|---|
| 2026.09.18 | ₩45,392 | ₩45,553 | ₩45,030 | ₩45,111 | -0.62% | 1868.1만 |
|---|
| 2026.09.17 | ₩46,130 | ₩46,438 | ₩45,352 | ₩45,634 | -1.08% | 1347.7만 |
|---|
| 2026.09.16 | ₩47,551 | ₩47,685 | ₩45,754 | ₩46,277 | -2.68% | 1378.3만 |
|---|
| 2026.09.15 | ₩47,323 | ₩48,208 | ₩46,948 | ₩47,833 | +1.08% | 942.3만 |
|---|
| 2026.09.14 | ₩48,195 | ₩48,275 | ₩46,425 | ₩46,948 | -2.59% | 988.8만 |
|---|
| 2026.09.11 | ₩48,557 | ₩48,986 | ₩47,551 | ₩48,061 | -1.02% | 991.6만 |
|---|
| 2026.09.10 | ₩50,287 | ₩50,381 | ₩47,953 | ₩48,369 | -3.81% | 862.4만 |
|---|
| 2026.09.09 | ₩50,019 | ₩50,689 | ₩49,429 | ₩49,791 | -0.46% | 937.8만 |
|---|
| 2026.09.08 | ₩50,206 | ₩50,595 | ₩49,040 | ₩49,348 | -1.71% | 844.8만 |
|---|
| 2026.09.04 | ₩49,482 | ₩50,233 | ₩49,469 | ₩49,710 | +0.46% | 1254.7만 |
|---|
| 2026.09.03 | ₩50,381 | ₩51,038 | ₩49,764 | ₩50,005 | -0.75% | 1010.4만 |
|---|
| 2026.09.02 | ₩48,946 | ₩50,729 | ₩48,852 | ₩50,461 | +3.10% | 1108.2만 |
|---|
| 2026.09.01 | ₩49,670 | ₩49,817 | ₩49,174 | ₩49,348 | -0.65% | 924.6만 |
|---|
| 2026.08.31 | ₩50,019 | ₩50,689 | ₩48,959 | ₩49,415 | -1.21% | 1778만 |
|---|
| 2026.08.28 | ₩47,632 | ₩48,932 | ₩47,363 | ₩48,517 | +1.86% | 945.1만 |
|---|
| 2026.08.27 | ₩46,116 | ₩48,155 | ₩45,768 | ₩47,591 | +3.20% | 1309만 |
|---|
| 2026.08.26 | ₩44,735 | ₩46,210 | ₩44,293 | ₩46,183 | +3.24% | 1314.4만 |
|---|
| 2026.08.25 | ₩45,754 | ₩46,478 | ₩45,312 | ₩45,325 | -0.94% | 916.4만 |
|---|
| 2026.08.24 | ₩47,028 | ₩47,283 | ₩45,862 | ₩46,438 | -1.25% | 1780.2만 |
|---|
| 2026.08.21 | ₩48,034 | ₩48,262 | ₩47,095 | ₩47,390 | -1.34% | 877.6만 |
|---|
| 2026.08.20 | ₩47,498 | ₩48,383 | ₩47,310 | ₩47,860 | +0.76% | 1217.4만 |
|---|
| 2026.08.19 | ₩47,082 | ₩47,524 | ₩46,680 | ₩46,961 | -0.26% | 1100만 |
|---|
| 2026.08.18 | ₩46,934 | ₩47,296 | ₩46,358 | ₩46,478 | -0.97% | 794.9만 |
|---|
| 2026.08.17 | ₩46,264 | ₩46,693 | ₩45,821 | ₩46,572 | +0.67% | 717.3만 |
|---|
| 2026.08.14 | ₩44,319 | ₩46,358 | ₩44,293 | ₩46,157 | +4.15% | 1018.3만 |
|---|
| 2026.08.13 | ₩44,105 | ₩44,588 | ₩43,823 | ₩44,038 | -0.15% | 735.6만 |
|---|
| 2026.08.12 | ₩45,044 | ₩45,191 | ₩44,561 | ₩44,641 | -0.89% | 773.5만 |
|---|
| 2026.08.11 | ₩45,178 | ₩45,526 | ₩45,030 | ₩45,325 | +0.33% | 815.8만 |
|---|
| 2026.08.10 | ₩43,327 | ₩45,178 | ₩43,220 | ₩45,111 | +4.12% | 952만 |
|---|
| 2026.08.07 | ₩43,166 | ₩43,568 | ₩42,603 | ₩42,764 | -0.93% | 826.3만 |
|---|
| 2026.08.06 | ₩43,300 | ₩44,065 | ₩42,871 | ₩43,595 | +0.68% | 1287.3만 |
|---|
| 2026.08.05 | ₩43,703 | ₩43,796 | ₩42,536 | ₩42,670 | -2.36% | 1250.2만 |
|---|
| 2026.08.04 | ₩42,227 | ₩43,488 | ₩42,160 | ₩43,394 | +2.76% | 1395.9만 |
|---|
| 2026.08.03 | ₩42,576 | ₩43,099 | ₩41,839 | ₩42,764 | +0.44% | 1027.1만 |
|---|
| 2026.07.31 | ₩42,911 | ₩43,394 | ₩42,254 | ₩43,247 | +0.78% | 928.6만 |
|---|
| 2026.07.30 | ₩41,852 | ₩42,509 | ₩41,544 | ₩42,429 | +1.38% | 823.1만 |
|---|
| 2026.07.29 | ₩42,911 | ₩42,952 | ₩41,731 | ₩41,825 | -2.53% | 1256.9만 |
|---|
| 2026.07.28 | ₩43,139 | ₩43,220 | ₩41,839 | ₩41,879 | -2.92% | 1339.9만 |
|---|
| 2026.07.27 | ₩43,716 | ₩44,668 | ₩42,911 | ₩43,086 | -1.44% | 1237.3만 |
|---|
| 2026.07.24 | ₩44,239 | ₩45,245 | ₩44,118 | ₩44,735 | +1.12% | 1270.2만 |
|---|
| 2026.07.23 | ₩44,923 | ₩45,339 | ₩43,703 | ₩43,863 | -2.36% | 1442.3만 |
|---|
| 2026.07.22 | ₩45,003 | ₩45,352 | ₩43,810 | ₩44,293 | -1.58% | 1947.2만 |
|---|
| 2026.07.21 | ₩44,695 | ₩45,379 | ₩43,421 | ₩44,507 | -0.42% | 3408.1만 |
|---|
| 2026.07.20 | ₩47,270 | ₩48,181 | ₩47,055 | ₩47,082 | -0.40% | 1494.9만 |
|---|
| 2026.07.17 | ₩47,323 | ₩47,417 | ₩46,639 | ₩47,229 | -0.20% | 861.8만 |
|---|
| 2026.07.16 | ₩47,189 | ₩47,658 | ₩46,693 | ₩46,988 | -0.43% | 876.3만 |
|---|
| 2026.07.15 | ₩47,632 | ₩47,913 | ₩46,237 | ₩47,270 | -0.76% | 813.8만 |
|---|
| 2026.07.14 | ₩48,423 | ₩48,543 | ₩46,814 | ₩47,498 | -1.91% | 865.4만 |
|---|
| 2026.07.13 | ₩46,800 | ₩47,766 | ₩46,599 | ₩47,216 | +0.89% | 821.7만 |
|---|
| 2026.07.10 | ₩45,915 | ₩46,317 | ₩45,768 | ₩46,116 | +0.44% | 660.4만 |
|---|
| 2026.07.09 | ₩46,277 | ₩46,599 | ₩45,674 | ₩45,754 | -1.13% | 713.4만 |
|---|
| 2026.07.08 | ₩45,593 | ₩47,082 | ₩45,325 | ₩46,894 | +2.85% | 1734만 |
|---|
| 2026.07.07 | ₩44,655 | ₩45,687 | ₩44,467 | ₩45,312 | +1.47% | 972.7만 |
|---|
| 2026.07.06 | ₩44,185 | ₩45,057 | ₩44,065 | ₩44,252 | +0.15% | 868.7만 |
|---|
| 2026.07.02 | ₩45,017 | ₩45,097 | ₩43,703 | ₩44,199 | -1.82% | 943.1만 |
|---|
| 2026.07.01 | ₩45,352 | ₩45,687 | ₩44,226 | ₩44,266 | -2.40% | 979.2만 |
|---|
| 2026.06.30 | ₩46,130 | ₩46,653 | ₩45,432 | ₩45,526 | -1.31% | 1163.8만 |
|---|
| 2026.06.29 | ₩45,915 | ₩46,358 | ₩45,593 | ₩45,714 | -0.44% | 814.5만 |
|---|
| 2026.06.26 | ₩45,727 | ₩46,264 | ₩45,325 | ₩45,875 | +0.32% | 1223.3만 |
|---|
| 2026.06.25 | ₩45,660 | ₩46,787 | ₩45,231 | ₩46,492 | +1.82% | 1313만 |
|---|
| 2026.06.24 | ₩46,384 | ₩46,398 | ₩44,976 | ₩45,459 | -1.99% | 2214.5만 |
|---|
| 2026.06.23 | ₩46,800 | ₩47,484 | ₩46,411 | ₩47,082 | +0.60% | 1368.2만 |
|---|
| 2026.06.22 | ₩46,773 | ₩47,162 | ₩46,076 | ₩47,162 | +0.83% | 1280.4만 |
|---|
| 2026.06.18 | ₩48,302 | ₩48,302 | ₩46,317 | ₩46,840 | -3.03% | 2460.9만 |
|---|
| 2026.06.17 | ₩49,616 | ₩49,965 | ₩48,436 | ₩48,584 | -2.08% | 1227.8만 |
|---|
| 2026.06.16 | ₩50,810 | ₩51,118 | ₩49,791 | ₩49,884 | -1.82% | 1063.4만 |
|---|
| 2026.06.15 | ₩51,963 | ₩52,164 | ₩51,024 | ₩51,199 | -1.47% | 1441.7만 |
|---|
| 2026.06.12 | ₩52,781 | ₩53,827 | ₩52,714 | ₩53,103 | +0.61% | 1068.4만 |
|---|
| 2026.06.11 | ₩54,055 | ₩54,189 | ₩52,821 | ₩53,317 | -1.36% | 2080.9만 |
|---|
| 2026.06.10 | ₩53,264 | ₩54,283 | ₩53,103 | ₩53,277 | +0.03% | 789.5만 |
|---|
| 2026.06.09 | ₩54,310 | ₩54,538 | ₩52,338 | ₩53,130 | -2.17% | 1111.2만 |
|---|
| 2026.06.08 | ₩53,036 | ₩54,430 | ₩53,036 | ₩54,310 | +2.40% | 1298.2만 |
|---|
| 2026.06.05 | ₩55,034 | ₩55,181 | ₩52,365 | ₩52,540 | -4.53% | 748.4만 |
|---|
| 2026.06.04 | ₩54,591 | ₩55,597 | ₩54,337 | ₩55,275 | +1.25% | 938.1만 |
|---|
| 2026.06.03 | ₩53,800 | ₩55,329 | ₩53,800 | ₩55,020 | +2.27% | 1067.9만 |
|---|
| 2026.06.02 | ₩53,049 | ₩53,934 | ₩52,955 | ₩53,814 | +1.44% | 819.8만 |
|---|
| 2026.06.01 | ₩52,754 | ₩53,559 | ₩52,231 | ₩52,768 | +0.03% | 870.8만 |
|---|
| 2026.05.29 | ₩52,647 | ₩52,727 | ₩51,708 | ₩52,097 | -1.04% | 2083.2만 |
|---|
| 2026.05.28 | ₩53,076 | ₩53,586 | ₩51,775 | ₩52,741 | -0.63% | 1091.7만 |
|---|
| 2026.05.27 | ₩54,243 | ₩54,243 | ₩52,003 | ₩53,103 | -2.10% | 1419.6만 |
|---|
| 2026.05.26 | ₩55,503 | ₩56,107 | ₩54,712 | ₩55,087 | -0.75% | 1520.2만 |
|---|
| 2026.05.22 | ₩56,268 | ₩56,268 | ₩54,994 | ₩55,610 | -1.17% | 932.5만 |
|---|
| 2026.05.21 | ₩57,273 | ₩57,649 | ₩55,530 | ₩56,268 | -1.76% | 1176.7만 |
|---|
| 2026.05.20 | ₩57,662 | ₩58,453 | ₩56,375 | ₩56,723 | -1.63% | 1288.6만 |
|---|
| 2026.05.19 | ₩57,662 | ₩58,158 | ₩57,099 | ₩57,635 | -0.05% | 907.2만 |
|---|
| 2026.05.18 | ₩55,704 | ₩57,568 | ₩55,087 | ₩57,367 | +2.99% | 1209.9만 |
|---|
| 2026.05.15 | ₩55,262 | ₩55,999 | ₩55,074 | ₩55,999 | +1.33% | 922.9만 |
|---|
| 2026.05.14 | ₩55,034 | ₩55,745 | ₩54,833 | ₩55,369 | +0.61% | 682.4만 |
|---|
| 2026.05.13 | ₩55,999 | ₩56,428 | ₩54,578 | ₩55,007 | -1.77% | 765.6만 |
|---|
| 2026.05.12 | ₩54,457 | ₩55,946 | ₩54,202 | ₩55,919 | +2.68% | 1315만 |
|---|
| 2026.05.11 | ₩53,854 | ₩54,337 | ₩53,237 | ₩53,988 | +0.25% | 740.2만 |
|---|
| 2026.05.08 | ₩52,499 | ₩54,095 | ₩52,486 | ₩53,411 | +1.74% | 904.8만 |
|---|
| 2026.05.07 | ₩53,572 | ₩53,626 | ₩52,070 | ₩52,459 | -2.08% | 1261.8만 |
|---|
| 2026.05.06 | ₩54,256 | ₩54,685 | ₩53,358 | ₩54,176 | -0.15% | 1197.3만 |
|---|
| 2026.05.05 | ₩56,107 | ₩56,576 | ₩55,771 | ₩55,946 | -0.29% | 655.9만 |
|---|
| 2026.05.04 | ₩55,959 | ₩56,455 | ₩55,342 | ₩56,294 | +0.60% | 726.7만 |
|---|
| 2026.05.01 | ₩56,938 | ₩56,938 | ₩55,476 | ₩55,865 | -1.88% | 961.4만 |
|---|
| 2026.04.30 | ₩55,517 | ₩56,844 | ₩55,275 | ₩56,723 | +2.17% | 1324.3만 |
|---|
| 2026.04.29 | ₩55,114 | ₩56,093 | ₩54,806 | ₩56,066 | +1.73% | 1184.1만 |
|---|
| 2026.04.28 | ₩54,404 | ₩55,074 | ₩53,854 | ₩54,725 | +0.59% | 1133.6만 |
|---|
| 2026.04.27 | ₩54,162 | ₩54,645 | ₩53,693 | ₩53,814 | -0.64% | 1433.2만 |
|---|
| 2026.04.24 | ₩53,371 | ₩54,135 | ₩52,406 | ₩54,122 | +1.41% | 1436.2만 |
|---|
| 2026.04.23 | ₩52,446 | ₩54,055 | ₩52,178 | ₩53,170 | +1.38% | 1412.1만 |
|---|
| 2026.04.22 | ₩52,312 | ₩53,009 | ₩52,003 | ₩52,446 | +0.26% | 1657.4만 |
|---|
| 2026.04.21 | ₩50,997 | ₩51,883 | ₩50,474 | ₩51,158 | +0.32% | 2059.8만 |
|---|
| 2026.04.20 | ₩49,576 | ₩50,609 | ₩48,584 | ₩49,187 | -0.78% | 2330만 |
|---|
| 2026.04.17 | ₩48,316 | ₩50,220 | ₩47,618 | ₩49,817 | +3.11% | 1532.8만 |
|---|
| 2026.04.16 | ₩50,340 | ₩51,373 | ₩50,166 | ₩51,158 | +1.62% | 998.8만 |
|---|
| 2026.04.15 | ₩50,488 | ₩51,185 | ₩50,099 | ₩50,340 | -0.29% | 881.3만 |
|---|
| 2026.04.14 | ₩51,346 | ₩51,494 | ₩50,032 | ₩50,300 | -2.04% | 959.7만 |
|---|
| 2026.04.13 | ₩51,132 | ₩51,856 | ₩50,837 | ₩51,775 | +1.26% | 1379.7만 |
|---|
| 2026.04.10 | ₩50,461 | ₩51,091 | ₩49,898 | ₩50,407 | -0.11% | 1134.8만 |
|---|
| 2026.04.09 | ₩50,770 | ₩51,547 | ₩49,978 | ₩50,542 | -0.45% | 1250.4만 |
|---|
| 2026.04.08 | ₩48,812 | ₩51,051 | ₩48,342 | ₩50,689 | +3.85% | 2576.7만 |
|---|
| 2026.04.07 | ₩51,051 | ₩51,976 | ₩50,220 | ₩51,923 | +1.71% | 1528.9만 |
|---|
| 2026.04.06 | ₩51,306 | ₩51,628 | ₩50,488 | ₩50,716 | -1.15% | 1181.2만 |
|---|
| 2026.04.02 | ₩51,762 | ₩52,781 | ₩50,770 | ₩51,185 | -1.11% | 1360.8만 |
|---|
| 2026.04.01 | ₩51,588 | ₩52,030 | ₩50,474 | ₩50,957 | -1.22% | 1754.2만 |
|---|
| 2026.03.31 | ₩52,902 | ₩54,216 | ₩51,748 | ₩52,285 | -1.17% | 1847.4만 |
|---|
| 2026.03.30 | ₩54,859 | ₩55,222 | ₩52,607 | ₩52,647 | -4.03% | 1598.7만 |
|---|
| 2026.03.27 | ₩52,271 | ₩54,216 | ₩52,218 | ₩54,202 | +3.69% | 1530.5만 |
|---|
| 2026.03.26 | ₩52,124 | ₩53,465 | ₩51,775 | ₩52,017 | -0.21% | 2148.3만 |
|---|
| 2026.03.25 | ₩50,957 | ₩52,070 | ₩50,917 | ₩51,802 | +1.66% | 929.1만 |
|---|
| 2026.03.24 | ₩50,287 | ₩51,561 | ₩49,898 | ₩51,105 | +1.63% | 1119.7만 |
|---|
| 2026.03.23 | ₩49,026 | ₩50,676 | ₩48,758 | ₩50,300 | +2.60% | 1296만 |
|---|
| 2026.03.20 | ₩49,938 | ₩50,099 | ₩48,584 | ₩48,986 | -1.91% | 5878.2만 |
|---|
| 2026.03.19 | ₩48,664 | ₩49,978 | ₩47,980 | ₩49,522 | +1.76% | 1815.5만 |
|---|
| 2026.03.18 | ₩47,632 | ₩48,798 | ₩47,296 | ₩48,570 | +1.97% | 1628.8만 |
|---|
| 2026.03.17 | ₩46,089 | ₩48,088 | ₩46,089 | ₩47,793 | +3.70% | 2003.5만 |
|---|
| 2026.03.16 | ₩45,352 | ₩46,197 | ₩45,258 | ₩45,808 | +1.01% | 2026.2만 |
|---|
| 2026.03.13 | ₩46,304 | ₩46,572 | ₩45,137 | ₩45,178 | -2.43% | 1981.8만 |
|---|
| 2026.03.12 | ₩47,229 | ₩48,316 | ₩46,706 | ₩46,720 | -1.08% | 1770.2만 |
|---|
| 2026.03.11 | ₩46,559 | ₩48,463 | ₩46,465 | ₩48,181 | +3.49% | 1462.2만 |
|---|
| 2026.03.10 | ₩46,250 | ₩47,605 | ₩45,929 | ₩47,390 | +2.46% | 2051.2만 |
|---|
| 2026.03.09 | ₩45,298 | ₩46,612 | ₩44,909 | ₩46,465 | +2.58% | 1775.3만 |
|---|
| 2026.03.06 | ₩46,116 | ₩46,264 | ₩45,204 | ₩45,660 | -0.99% | 1853.5만 |
|---|
| 2026.03.05 | ₩46,130 | ₩46,304 | ₩44,950 | ₩45,808 | -0.70% | 2074.6만 |
|---|
| 2026.03.04 | ₩47,055 | ₩47,404 | ₩45,687 | ₩46,170 | -1.88% | 1540.1만 |
|---|
| 2026.03.03 | ₩47,712 | ₩48,396 | ₩46,465 | ₩47,283 | -0.90% | 1453.8만 |
|---|
| 2026.03.02 | ₩49,656 | ₩49,656 | ₩46,921 | ₩48,235 | -2.86% | 1555.4만 |
|---|
| 2026.02.27 | ₩48,302 | ₩48,530 | ₩47,498 | ₩48,275 | -0.06% | 1017.3만 |
|---|
| 2026.02.26 | ₩46,666 | ₩48,356 | ₩46,344 | ₩47,886 | +2.61% | 1005.3만 |
|---|
| 2026.02.25 | ₩48,141 | ₩48,517 | ₩46,492 | ₩47,296 | -1.75% | 1200.6만 |
|---|
| 2026.02.24 | ₩47,417 | ₩48,235 | ₩46,787 | ₩47,994 | +1.22% | 1096.7만 |
|---|
| 2026.02.23 | ₩46,988 | ₩47,886 | ₩46,773 | ₩47,256 | +0.57% | 1050.3만 |
|---|
| 2026.02.20 | ₩47,417 | ₩48,074 | ₩46,384 | ₩47,082 | -0.71% | 1138.4만 |
|---|
| 2026.02.19 | ₩47,135 | ₩47,752 | ₩46,827 | ₩47,430 | +0.63% | 913.2만 |
|---|
| 2026.02.18 | ₩46,049 | ₩46,773 | ₩45,848 | ₩46,626 | +1.25% | 998.7만 |
|---|
| 2026.02.17 | ₩45,902 | ₩46,210 | ₩44,386 | ₩45,204 | -1.52% | 932.4만 |
|---|
| 2026.02.13 | ₩45,781 | ₩46,317 | ₩45,352 | ₩45,540 | -0.53% | 1153.4만 |
|---|
| 2026.02.12 | ₩47,109 | ₩47,457 | ₩45,084 | ₩45,982 | -2.39% | 1496.9만 |
|---|
| 2026.02.11 | ₩46,438 | ₩47,323 | ₩46,344 | ₩46,975 | +1.16% | 1376.5만 |
|---|
| 2026.02.10 | ₩47,015 | ₩47,216 | ₩45,298 | ₩45,620 | -2.97% | 1172.3만 |
|---|
| 2026.02.09 | ₩46,854 | ₩47,109 | ₩46,371 | ₩46,800 | -0.11% | 748.1만 |
|---|
| 2026.02.06 | ₩45,459 | ₩47,162 | ₩45,392 | ₩46,907 | +3.19% | 1264.1만 |
|---|
| 2026.02.05 | ₩45,285 | ₩45,727 | ₩44,199 | ₩45,379 | +0.21% | 1244.9만 |
|---|
| 2026.02.04 | ₩45,540 | ₩46,626 | ₩45,499 | ₩46,049 | +1.12% | 1746.4만 |
|---|
| 2026.02.03 | ₩44,105 | ₩45,513 | ₩43,743 | ₩45,419 | +2.98% | 1110.5만 |
|---|
| 2026.02.02 | ₩43,863 | ₩44,655 | ₩43,595 | ₩44,024 | +0.37% | 1507.4만 |
|---|
| 2026.01.30 | ₩44,708 | ₩45,432 | ₩44,011 | ₩44,950 | +0.54% | 1355.7만 |
|---|
| 2026.01.29 | ₩45,929 | ₩46,988 | ₩44,735 | ₩44,775 | -2.51% | 1894.5만 |
|---|
| 2026.01.28 | ₩46,291 | ₩46,344 | ₩44,024 | ₩44,735 | -3.36% | 1631.8만 |
|---|
| 2026.01.27 | ₩46,103 | ₩46,867 | ₩45,513 | ₩45,942 | -0.35% | 972.2만 |
|---|
| 2026.01.26 | ₩46,264 | ₩46,264 | ₩45,406 | ₩45,808 | -0.99% | 1398.6만 |
|---|
| 2026.01.23 | ₩46,572 | ₩47,672 | ₩45,473 | ₩45,526 | -2.25% | 1607.1만 |
|---|
| 2026.01.22 | ₩44,735 | ₩45,486 | ₩43,649 | ₩45,218 | +1.08% | 1617.4만 |
|---|
| 2026.01.21 | ₩43,582 | ₩45,325 | ₩43,582 | ₩44,735 | +2.65% | 2669.5만 |
|---|
| 2026.01.20 | ₩43,448 | ₩44,051 | ₩42,724 | ₩42,992 | -1.05% | 1939.1만 |
|---|
| 2026.01.16 | ₩43,823 | ₩44,172 | ₩43,367 | ₩43,676 | -0.34% | 1040.5만 |
|---|
| 2026.01.15 | ₩43,837 | ₩44,118 | ₩43,247 | ₩43,957 | +0.28% | 975.4만 |
|---|
| 2026.01.14 | ₩43,971 | ₩45,218 | ₩43,850 | ₩44,306 | +0.76% | 1585.6만 |
|---|
| 2026.01.13 | ₩43,340 | ₩44,199 | ₩43,059 | ₩43,729 | +0.90% | 1326.6만 |
|---|
| 2026.01.12 | ₩44,065 | ₩44,293 | ₩42,160 | ₩42,777 | -2.92% | 1337.5만 |
|---|
| 2026.01.09 | ₩43,314 | ₩43,931 | ₩43,099 | ₩43,756 | +1.02% | 1145.8만 |
|---|
| 2026.01.08 | ₩41,383 | ₩43,314 | ₩41,222 | ₩43,139 | +4.24% | 1969.6만 |
|---|
| 2026.01.07 | ₩41,624 | ₩41,731 | ₩40,457 | ₩40,739 | -2.13% | 1710만 |
|---|
| 2026.01.06 | ₩42,590 | ₩43,059 | ₩41,088 | ₩41,342 | -2.93% | 2449.1만 |
|---|
| 2026.01.05 | ₩42,911 | ₩44,293 | ₩41,825 | ₩42,804 | -0.25% | 4733.9만 |
|---|
| 2026.01.02 | ₩38,003 | ₩40,082 | ₩37,829 | ₩39,693 | +4.45% | 781.9만 |
|---|
| 2025.12.31 | ₩38,231 | ₩38,312 | ₩37,802 | ₩37,896 | -0.88% | 408.6만 |
|---|
| 2025.12.30 | ₩37,990 | ₩38,580 | ₩37,950 | ₩38,205 | +0.56% | 620만 |
|---|
| 2025.12.29 | ₩37,534 | ₩37,869 | ₩37,454 | ₩37,749 | +0.57% | 442.4만 |
|---|
| 2025.12.26 | ₩37,614 | ₩37,883 | ₩37,293 | ₩37,494 | -0.32% | 300.6만 |
|---|
| 2025.12.24 | ₩37,775 | ₩37,883 | ₩37,507 | ₩37,588 | -0.50% | 234.1만 |
|---|
| 2025.12.23 | ₩37,802 | ₩38,218 | ₩37,494 | ₩37,775 | -0.07% | 450.5만 |
|---|
| 2025.12.22 | ₩37,561 | ₩38,379 | ₩37,480 | ₩37,802 | +0.64% | 714.3만 |
|---|
| 2025.12.19 | ₩36,931 | ₩37,440 | ₩36,837 | ₩37,172 | +0.65% | 2639.6만 |
|---|
| 2025.12.18 | ₩37,092 | ₩37,239 | ₩36,636 | ₩36,823 | -0.72% | 832.8만 |
|---|
| 2025.12.17 | ₩36,662 | ₩37,333 | ₩36,636 | ₩37,199 | +1.46% | 1211.5만 |
|---|
| 2025.12.16 | ₩37,561 | ₩37,749 | ₩35,925 | ₩36,461 | -2.93% | 1597.1만 |
|---|
| 2025.12.15 | ₩38,312 | ₩38,473 | ₩37,695 | ₩38,097 | -0.56% | 1002.3만 |
|---|
| 2025.12.12 | ₩39,452 | ₩39,626 | ₩37,547 | ₩38,379 | -2.72% | 1214.4만 |
|---|
| 2025.12.11 | ₩38,580 | ₩39,787 | ₩38,580 | ₩39,049 | +1.22% | 968만 |
|---|
| 2025.12.10 | ₩38,258 | ₩39,411 | ₩38,057 | ₩38,942 | +1.79% | 1140만 |
|---|
| 2025.12.09 | ₩37,641 | ₩38,500 | ₩37,480 | ₩38,325 | +1.82% | 1194.2만 |
|---|
| 2025.12.08 | ₩37,963 | ₩38,298 | ₩37,400 | ₩37,655 | -0.81% | 1045.5만 |
|---|
| 2025.12.05 | ₩37,400 | ₩38,419 | ₩37,387 | ₩38,151 | +2.01% | 1361만 |
|---|
| 2025.12.04 | ₩36,555 | ₩37,494 | ₩36,542 | ₩37,319 | +2.09% | 945.1만 |
|---|
| 2025.12.03 | ₩36,086 | ₩36,770 | ₩36,072 | ₩36,743 | +1.82% | 1046.4만 |
|---|
| 2025.12.02 | ₩35,657 | ₩36,220 | ₩34,919 | ₩36,086 | +1.20% | 1125.9만 |
|---|
| 2025.12.01 | ₩35,160 | ₩36,206 | ₩35,107 | ₩35,710 | +1.56% | 1047.1만 |
|---|
| 2025.11.28 | ₩34,383 | ₩35,429 | ₩34,369 | ₩35,160 | +2.26% | 396.8만 |
|---|
| 2025.11.26 | ₩34,584 | ₩35,026 | ₩34,316 | ₩34,584 | 0.00% | 793.6만 |
|---|
| 2025.11.25 | ₩34,530 | ₩34,570 | ₩33,498 | ₩34,450 | -0.23% | 1028.4만 |
|---|
| 2025.11.24 | ₩34,530 | ₩34,785 | ₩33,873 | ₩34,423 | -0.31% | 1399.8만 |
|---|
| 2025.11.21 | ₩34,021 | ₩34,678 | ₩33,417 | ₩34,624 | +1.77% | 1332.4만 |
|---|
| 2025.11.20 | ₩35,724 | ₩36,314 | ₩34,155 | ₩34,356 | -3.83% | 1253.8만 |
|---|
| 2025.11.19 | ₩35,214 | ₩35,751 | ₩34,879 | ₩35,482 | +0.76% | 831.1만 |
|---|
| 2025.11.18 | ₩35,228 | ₩36,180 | ₩35,026 | ₩35,925 | +1.98% | 840만 |
|---|
| 2025.11.17 | ₩36,461 | ₩36,796 | ₩35,415 | ₩35,697 | -2.10% | 826.4만 |
|---|
| 2025.11.14 | ₩36,139 | ₩37,293 | ₩35,616 | ₩36,609 | +1.30% | 970.4만 |
|---|
| 2025.11.13 | ₩36,113 | ₩37,118 | ₩36,059 | ₩36,233 | +0.33% | 1148.3만 |
|---|
| 2025.11.12 | ₩37,239 | ₩37,802 | ₩35,965 | ₩36,113 | -3.02% | 1173만 |
|---|
| 2025.11.11 | ₩37,239 | ₩38,432 | ₩37,172 | ₩37,628 | +1.04% | 1180.8만 |
|---|
| 2025.11.10 | ₩37,252 | ₩37,440 | ₩36,408 | ₩37,159 | -0.25% | 844.7만 |
|---|
| 2025.11.07 | ₩36,850 | ₩37,132 | ₩36,153 | ₩36,971 | +0.33% | 667.7만 |
|---|
| 2025.11.06 | ₩36,649 | ₩37,722 | ₩36,408 | ₩36,649 | 0.00% | 1036.8만 |
|---|
| 2025.11.05 | ₩36,019 | ₩36,783 | ₩35,777 | ₩36,341 | +0.89% | 790.9만 |
|---|
| 2025.11.04 | ₩35,952 | ₩36,783 | ₩35,791 | ₩35,952 | 0.00% | 953.3만 |
|---|
| 2025.11.03 | ₩35,898 | ₩36,917 | ₩35,831 | ₩36,448 | +1.53% | 868.1만 |
|---|
| 2025.10.31 | ₩36,327 | ₩36,528 | ₩35,496 | ₩35,992 | -0.92% | 917.6만 |
|---|
| 2025.10.30 | ₩36,408 | ₩37,078 | ₩36,126 | ₩36,153 | -0.70% | 977.3만 |
|---|
| 2025.10.29 | ₩35,697 | ₩36,957 | ₩35,697 | ₩36,850 | +3.23% | 1179.1만 |
|---|
| 2025.10.28 | ₩35,885 | ₩36,139 | ₩35,469 | ₩35,697 | -0.52% | 857.2만 |
|---|
| 2025.10.27 | ₩36,139 | ₩36,662 | ₩35,938 | ₩35,938 | -0.56% | 964.8만 |
|---|
| 2025.10.24 | ₩36,475 | ₩36,488 | ₩35,603 | ₩35,603 | -2.39% | 1231.4만 |
|---|
| 2025.10.23 | ₩35,938 | ₩36,729 | ₩35,697 | ₩36,501 | +1.57% | 2022.5만 |
|---|
| 2025.10.22 | ₩35,120 | ₩35,724 | ₩34,477 | ₩35,281 | +0.46% | 2541.8만 |
|---|
| 2025.10.21 | ₩32,948 | ₩34,155 | ₩32,344 | ₩33,846 | +2.73% | 3985.7만 |
|---|
| 2025.10.20 | ₩29,904 | ₩30,480 | ₩29,797 | ₩30,333 | +1.43% | 1890.3만 |
|---|
| 2025.10.17 | ₩29,139 | ₩30,092 | ₩28,844 | ₩29,864 | +2.49% | 1910.4만 |
|---|
| 2025.10.16 | ₩30,239 | ₩30,333 | ₩28,777 | ₩29,260 | -3.24% | 2287.1만 |
|---|
| 2025.10.15 | ₩30,722 | ₩30,816 | ₩29,609 | ₩30,025 | -2.27% | 1822.6만 |
|---|
| 2025.10.14 | ₩29,515 | ₩30,387 | ₩29,381 | ₩30,092 | +1.95% | 1000.7만 |
|---|
| 2025.10.13 | ₩29,931 | ₩30,320 | ₩29,247 | ₩30,172 | +0.81% | 979.4만 |
|---|
| 2025.10.10 | ₩31,138 | ₩31,298 | ₩29,461 | ₩29,461 | -5.38% | 1185.8만 |
|---|