시장 데이터를 불러오는 중
전체 종목
Hasbro, Inc. - Common Stock 과거 주가
Hasbro, Inc. - Common Stock · HAS · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hasbro, Inc. - Common Stock · HAS · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩124,126 | ₩126,498 | ₩123,496 | ₩125,051 | +0.74% | 113.9만 |
| 2026.10.08 | ₩121,513 | ₩124,247 | ₩121,513 | ₩123,952 | +2.01% | 120.8만 |
| 2026.10.07 | ₩121,446 | ₩123,590 | ₩120,642 | ₩121,607 | +0.13% | 135.7만 |
| 2026.10.06 | ₩123,791 | ₩124,541 | ₩121,339 | ₩121,982 | -1.46% | 170.8만 |
| 2026.10.05 | ₩120,133 | ₩123,858 | ₩120,133 | ₩123,791 | +3.05% | 212.7만 |
| 2026.10.02 | ₩120,736 | ₩121,741 | ₩119,704 | ₩119,985 | -0.62% | 182만 |
| 2026.10.01 | ₩117,493 | ₩122,773 | ₩116,381 | ₩120,575 | +2.62% | 338.1만 |
| 2026.09.30 | ₩118,270 | ₩119,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,493 |
| -0.66% |
| 129.1만 |
| 2026.09.29 | ₩120,267 | ₩120,722 | ₩117,346 | ₩118,270 | -1.66% | 176.6만 |
|---|
| 2026.09.28 | ₩117,332 | ₩121,406 | ₩117,037 | ₩119,865 | +2.16% | 182.2만 |
|---|
| 2026.09.25 | ₩116,716 | ₩118,324 | ₩116,006 | ₩118,042 | +1.14% | 156.2만 |
|---|
| 2026.09.24 | ₩116,220 | ₩117,480 | ₩114,398 | ₩116,327 | +0.09% | 169.3만 |
|---|
| 2026.09.23 | ₩115,671 | ₩116,367 | ₩114,438 | ₩115,939 | +0.23% | 198.6만 |
|---|
| 2026.09.22 | ₩119,302 | ₩120,146 | ₩116,448 | ₩116,461 | -2.38% | 263.9만 |
|---|
| 2026.09.21 | ₩116,930 | ₩118,444 | ₩115,711 | ₩117,547 | +0.53% | 145.9만 |
|---|
| 2026.09.18 | ₩118,940 | ₩118,994 | ₩116,609 | ₩117,346 | -1.34% | 385.5만 |
|---|
| 2026.09.17 | ₩121,593 | ₩121,593 | ₩118,913 | ₩118,940 | -2.18% | 110.9만 |
|---|
| 2026.09.16 | ₩121,111 | ₩122,732 | ₩119,088 | ₩119,664 | -1.19% | 138.9만 |
|---|
| 2026.09.15 | ₩121,620 | ₩121,969 | ₩119,557 | ₩120,883 | -0.61% | 153.3만 |
|---|
| 2026.09.14 | ₩122,572 | ₩123,965 | ₩121,593 | ₩121,620 | -0.78% | 95.3만 |
|---|
| 2026.09.11 | ₩122,826 | ₩124,662 | ₩122,464 | ₩122,665 | -0.13% | 107.1만 |
|---|
| 2026.09.10 | ₩118,860 | ₩120,870 | ₩117,547 | ₩120,816 | +1.65% | 149.1만 |
|---|
| 2026.09.09 | ₩120,173 | ₩121,232 | ₩119,088 | ₩119,222 | -0.79% | 114.2만 |
|---|
| 2026.09.08 | ₩123,175 | ₩123,389 | ₩119,543 | ₩121,017 | -1.75% | 216.8만 |
|---|
| 2026.09.04 | ₩123,483 | ₩125,104 | ₩121,955 | ₩123,992 | +0.41% | 125.6만 |
|---|
| 2026.09.03 | ₩125,975 | ₩126,216 | ₩123,711 | ₩124,622 | -1.07% | 138.2만 |
|---|
| 2026.09.02 | ₩125,198 | ₩126,257 | ₩124,126 | ₩125,292 | +0.07% | 122.1만 |
|---|
| 2026.09.01 | ₩125,171 | ₩126,967 | ₩124,595 | ₩124,890 | -0.22% | 129.6만 |
|---|
| 2026.08.31 | ₩125,881 | ₩126,739 | ₩124,957 | ₩126,096 | +0.17% | 134.4만 |
|---|
| 2026.08.28 | ₩127,222 | ₩127,959 | ₩126,176 | ₩126,270 | -0.75% | 90.1만 |
|---|
| 2026.08.27 | ₩128,213 | ₩128,361 | ₩125,948 | ₩126,203 | -1.57% | 92.8만 |
|---|
| 2026.08.26 | ₩130,277 | ₩131,590 | ₩128,200 | ₩129,031 | -0.96% | 139.3만 |
|---|
| 2026.08.25 | ₩127,128 | ₩130,250 | ₩126,578 | ₩129,634 | +1.97% | 146.3만 |
|---|
| 2026.08.24 | ₩125,345 | ₩128,347 | ₩125,305 | ₩127,851 | +2.00% | 173.9만 |
|---|
| 2026.08.21 | ₩126,163 | ₩126,578 | ₩125,024 | ₩125,345 | -0.65% | 197.8만 |
|---|
| 2026.08.20 | ₩123,697 | ₩126,471 | ₩123,295 | ₩125,372 | +1.35% | 147.5만 |
|---|
| 2026.08.19 | ₩125,533 | ₩127,235 | ₩124,662 | ₩125,064 | -0.37% | 112.8만 |
|---|
| 2026.08.18 | ₩128,374 | ₩128,749 | ₩125,828 | ₩125,948 | -1.89% | 137.1만 |
|---|
| 2026.08.17 | ₩128,856 | ₩129,593 | ₩127,047 | ₩127,369 | -1.15% | 123.5만 |
|---|
| 2026.08.14 | ₩130,116 | ₩131,416 | ₩128,950 | ₩129,580 | -0.41% | 126.9만 |
|---|
| 2026.08.13 | ₩128,307 | ₩129,955 | ₩126,431 | ₩129,580 | +0.99% | 105.4만 |
|---|
| 2026.08.12 | ₩129,794 | ₩129,835 | ₩126,659 | ₩127,154 | -2.03% | 220.1만 |
|---|
| 2026.08.11 | ₩126,632 | ₩131,175 | ₩126,324 | ₩130,036 | +2.69% | 212.4만 |
|---|
| 2026.08.10 | ₩124,488 | ₩126,779 | ₩124,166 | ₩126,618 | +1.71% | 212.4만 |
|---|
| 2026.08.07 | ₩123,630 | ₩125,761 | ₩122,840 | ₩125,319 | +1.37% | 102.8만 |
|---|
| 2026.08.06 | ₩123,469 | ₩124,180 | ₩121,352 | ₩122,866 | -0.49% | 169.7만 |
|---|
| 2026.08.05 | ₩123,215 | ₩124,407 | ₩121,593 | ₩122,156 | -0.86% | 109만 |
|---|
| 2026.08.04 | ₩121,379 | ₩123,108 | ₩119,396 | ₩122,625 | +1.03% | 241만 |
|---|
| 2026.08.03 | ₩126,270 | ₩127,476 | ₩122,438 | ₩122,572 | -2.93% | 188.4만 |
|---|
| 2026.07.31 | ₩127,262 | ₩127,771 | ₩125,533 | ₩125,881 | -1.08% | 280.9만 |
|---|
| 2026.07.30 | ₩126,618 | ₩127,597 | ₩124,675 | ₩126,672 | +0.04% | 126.4만 |
|---|
| 2026.07.29 | ₩128,160 | ₩129,982 | ₩127,396 | ₩127,530 | -0.49% | 200.1만 |
|---|
| 2026.07.28 | ₩123,282 | ₩129,232 | ₩122,478 | ₩129,098 | +4.72% | 406.3만 |
|---|
| 2026.07.27 | ₩120,642 | ₩121,567 | ₩118,980 | ₩121,419 | +0.64% | 149.4만 |
|---|
| 2026.07.24 | ₩117,158 | ₩119,262 | ₩116,917 | ₩118,980 | +1.56% | 167.6만 |
|---|
| 2026.07.23 | ₩118,042 | ₩118,900 | ₩116,180 | ₩117,051 | -0.84% | 251.2만 |
|---|
| 2026.07.22 | ₩119,155 | ₩120,588 | ₩117,627 | ₩119,315 | +0.13% | 287.5만 |
|---|
| 2026.07.21 | ₩113,245 | ₩124,689 | ₩112,441 | ₩118,967 | +5.05% | 805.5만 |
|---|
| 2026.07.20 | ₩110,887 | ₩111,758 | ₩108,542 | ₩109,332 | -1.40% | 545.8만 |
|---|
| 2026.07.17 | ₩109,774 | ₩109,774 | ₩107,858 | ₩109,279 | -0.45% | 171.1만 |
|---|
| 2026.07.16 | ₩108,274 | ₩110,217 | ₩108,274 | ₩110,002 | +1.60% | 179.4만 |
|---|
| 2026.07.15 | ₩106,130 | ₩108,461 | ₩105,768 | ₩107,885 | +1.65% | 194.4만 |
|---|
| 2026.07.14 | ₩106,612 | ₩107,269 | ₩104,374 | ₩105,084 | -1.43% | 149.5만 |
|---|
| 2026.07.13 | ₩106,143 | ₩108,890 | ₩106,143 | ₩106,572 | +0.40% | 150.6만 |
|---|
| 2026.07.10 | ₩103,704 | ₩106,491 | ₩103,423 | ₩105,808 | +2.03% | 165.7만 |
|---|
| 2026.07.09 | ₩102,860 | ₩104,401 | ₩101,976 | ₩103,704 | +0.82% | 164.3만 |
|---|
| 2026.07.08 | ₩102,391 | ₩102,391 | ₩100,756 | ₩101,654 | -0.72% | 188.7만 |
|---|
| 2026.07.07 | ₩104,656 | ₩105,379 | ₩102,244 | ₩102,820 | -1.75% | 209.6만 |
|---|
| 2026.07.06 | ₩107,590 | ₩107,657 | ₩104,026 | ₩104,495 | -2.88% | 278.3만 |
|---|
| 2026.07.02 | ₩109,493 | ₩110,525 | ₩106,840 | ₩107,403 | -1.91% | 288.2만 |
|---|
| 2026.07.01 | ₩111,463 | ₩111,463 | ₩109,011 | ₩109,158 | -2.07% | 152만 |
|---|
| 2026.06.30 | ₩112,562 | ₩113,433 | ₩110,163 | ₩110,672 | -1.68% | 210.4만 |
|---|
| 2026.06.29 | ₩114,009 | ₩115,108 | ₩112,830 | ₩113,151 | -0.75% | 140.7만 |
|---|
| 2026.06.26 | ₩113,808 | ₩115,577 | ₩113,111 | ₩114,344 | +0.47% | 265.9만 |
|---|
| 2026.06.25 | ₩112,334 | ₩113,794 | ₩111,825 | ₩113,741 | +1.25% | 151.7만 |
|---|
| 2026.06.24 | ₩111,315 | ₩113,419 | ₩110,471 | ₩111,597 | +0.25% | 162.6만 |
|---|
| 2026.06.23 | ₩112,642 | ₩113,044 | ₩110,418 | ₩111,047 | -1.42% | 205.6만 |
|---|
| 2026.06.22 | ₩113,794 | ₩113,902 | ₩112,240 | ₩113,084 | -0.62% | 160만 |
|---|
| 2026.06.18 | ₩114,398 | ₩116,032 | ₩112,964 | ₩113,553 | -0.74% | 590.2만 |
|---|
| 2026.06.17 | ₩113,299 | ₩114,840 | ₩111,141 | ₩111,851 | -1.28% | 168.3만 |
|---|
| 2026.06.16 | ₩113,996 | ₩116,140 | ₩113,634 | ₩113,848 | -0.13% | 154.7만 |
|---|
| 2026.06.15 | ₩113,580 | ₩115,282 | ₩112,776 | ₩113,888 | +0.27% | 187.5만 |
|---|
| 2026.06.12 | ₩112,830 | ₩113,567 | ₩111,717 | ₩112,428 | -0.36% | 104.7만 |
|---|
| 2026.06.11 | ₩111,088 | ₩112,816 | ₩110,096 | ₩112,253 | +1.05% | 166.3만 |
|---|
| 2026.06.10 | ₩112,280 | ₩112,830 | ₩110,096 | ₩110,270 | -1.79% | 167.3만 |
|---|
| 2026.06.09 | ₩111,945 | ₩113,392 | ₩111,275 | ₩112,910 | +0.86% | 144.2만 |
|---|
| 2026.06.08 | ₩113,366 | ₩113,620 | ₩111,597 | ₩111,945 | -1.25% | 134.3만 |
|---|
| 2026.06.05 | ₩113,044 | ₩113,875 | ₩112,294 | ₩112,803 | -0.21% | 151.1만 |
|---|
| 2026.06.04 | ₩113,902 | ₩114,491 | ₩112,146 | ₩113,191 | -0.62% | 249.7만 |
|---|
| 2026.06.03 | ₩113,031 | ₩114,424 | ₩112,468 | ₩112,736 | -0.26% | 164.4만 |
|---|
| 2026.06.02 | ₩114,719 | ₩115,161 | ₩111,409 | ₩112,401 | -2.02% | 174.4만 |
|---|
| 2026.06.01 | ₩113,406 | ₩114,116 | ₩110,712 | ₩113,996 | +0.52% | 240.4만 |
|---|
| 2026.05.29 | ₩115,242 | ₩116,769 | ₩115,014 | ₩115,470 | +0.20% | 200.3만 |
|---|
| 2026.05.28 | ₩117,975 | ₩117,989 | ₩115,121 | ₩115,751 | -1.89% | 251.6만 |
|---|
| 2026.05.27 | ₩119,074 | ₩120,320 | ₩117,667 | ₩117,908 | -0.98% | 242.5만 |
|---|
| 2026.05.26 | ₩118,619 | ₩120,562 | ₩117,252 | ₩117,908 | -0.60% | 202.8만 |
|---|
| 2026.05.22 | ₩120,709 | ₩121,084 | ₩117,721 | ₩118,056 | -2.20% | 223.5만 |
|---|
| 2026.05.21 | ₩118,498 | ₩122,049 | ₩116,582 | ₩120,709 | +1.87% | 250.3만 |
|---|
| 2026.05.20 | ₩119,275 | ₩123,563 | ₩116,769 | ₩118,726 | -0.46% | 564만 |
|---|
| 2026.05.19 | ₩125,587 | ₩130,598 | ₩123,429 | ₩130,223 | +3.69% | 303.7만 |
|---|
| 2026.05.18 | ₩128,508 | ₩129,593 | ₩125,131 | ₩125,587 | -2.27% | 212만 |
|---|
| 2026.05.15 | ₩128,173 | ₩129,111 | ₩125,841 | ₩127,637 | -0.42% | 157.7만 |
|---|
| 2026.05.14 | ₩130,625 | ₩130,625 | ₩127,530 | ₩128,173 | -1.88% | 266.6만 |
|---|
| 2026.05.13 | ₩127,007 | ₩127,851 | ₩125,265 | ₩125,975 | -0.81% | 124.3만 |
|---|
| 2026.05.12 | ₩127,530 | ₩127,985 | ₩125,868 | ₩126,632 | -0.70% | 288.3만 |
|---|
| 2026.05.11 | ₩131,456 | ₩131,858 | ₩126,752 | ₩127,557 | -2.97% | 146.9만 |
|---|
| 2026.05.08 | ₩131,309 | ₩131,590 | ₩129,098 | ₩131,027 | -0.21% | 112.9만 |
|---|
| 2026.05.07 | ₩130,920 | ₩132,434 | ₩129,969 | ₩130,505 | -0.32% | 255.3만 |
|---|
| 2026.05.06 | ₩128,763 | ₩130,920 | ₩128,414 | ₩130,625 | +1.45% | 145.7만 |
|---|
| 2026.05.05 | ₩126,605 | ₩127,624 | ₩125,881 | ₩126,980 | +0.30% | 90.3만 |
|---|
| 2026.05.04 | ₩127,087 | ₩128,374 | ₩125,225 | ₩125,922 | -0.92% | 88.9만 |
|---|
| 2026.05.01 | ₩128,789 | ₩129,057 | ₩126,766 | ₩127,664 | -0.87% | 122.8만 |
|---|
| 2026.04.30 | ₩125,881 | ₩128,830 | ₩125,077 | ₩128,428 | +2.02% | 134.5만 |
|---|
| 2026.04.29 | ₩128,294 | ₩128,294 | ₩124,300 | ₩125,989 | -1.80% | 127.4만 |
|---|
| 2026.04.28 | ₩127,959 | ₩129,352 | ₩127,020 | ₩128,026 | +0.05% | 163만 |
|---|
| 2026.04.27 | ₩128,160 | ₩129,567 | ₩126,605 | ₩126,886 | -0.99% | 148.1만 |
|---|
| 2026.04.24 | ₩130,531 | ₩130,947 | ₩127,074 | ₩127,409 | -2.39% | 170만 |
|---|
| 2026.04.23 | ₩127,543 | ₩132,930 | ₩126,404 | ₩129,419 | +1.47% | 286.5만 |
|---|
| 2026.04.22 | ₩122,759 | ₩124,890 | ₩119,945 | ₩121,419 | -1.09% | 198.8만 |
|---|
| 2026.04.21 | ₩128,334 | ₩128,709 | ₩117,681 | ₩122,036 | -4.91% | 419만 |
|---|
| 2026.04.20 | ₩129,714 | ₩130,183 | ₩127,222 | ₩127,811 | -1.47% | 117.9만 |
|---|
| 2026.04.17 | ₩126,364 | ₩131,322 | ₩126,364 | ₩130,183 | +3.02% | 148.4만 |
|---|
| 2026.04.16 | ₩124,823 | ₩126,793 | ₩123,443 | ₩125,091 | +0.21% | 147.9만 |
|---|
| 2026.04.15 | ₩123,912 | ₩126,216 | ₩123,014 | ₩125,868 | +1.58% | 303.6만 |
|---|
| 2026.04.14 | ₩123,751 | ₩125,868 | ₩123,443 | ₩124,287 | +0.43% | 149.3만 |
|---|
| 2026.04.13 | ₩122,920 | ₩124,434 | ₩122,518 | ₩123,938 | +0.83% | 135.2만 |
|---|
| 2026.04.10 | ₩124,555 | ₩125,225 | ₩121,433 | ₩122,920 | -1.31% | 166.4만 |
|---|
| 2026.04.09 | ₩125,292 | ₩126,069 | ₩124,126 | ₩124,702 | -0.47% | 179.2만 |
|---|
| 2026.04.08 | ₩123,215 | ₩125,881 | ₩123,215 | ₩125,761 | +2.07% | 150.1만 |
|---|
| 2026.04.07 | ₩120,481 | ₩121,312 | ₩118,967 | ₩119,798 | -0.57% | 147.2만 |
|---|
| 2026.04.06 | ₩120,495 | ₩121,232 | ₩119,396 | ₩121,165 | +0.56% | 177.3만 |
|---|
| 2026.04.02 | ₩118,190 | ₩121,218 | ₩116,984 | ₩120,816 | +2.22% | 172.9만 |
|---|
| 2026.04.01 | ₩122,746 | ₩124,072 | ₩118,485 | ₩119,771 | -2.42% | 344.1만 |
|---|
| 2026.03.31 | ₩121,218 | ₩126,136 | ₩121,178 | ₩125,426 | +3.47% | 206.7만 |
|---|
| 2026.03.30 | ₩120,320 | ₩121,607 | ₩119,034 | ₩119,784 | -0.45% | 201.4만 |
|---|
| 2026.03.27 | ₩121,406 | ₩122,250 | ₩117,908 | ₩118,712 | -2.22% | 182.2만 |
|---|
| 2026.03.26 | ₩122,183 | ₩124,086 | ₩121,660 | ₩122,156 | -0.02% | 108만 |
|---|
| 2026.03.25 | ₩124,233 | ₩125,520 | ₩122,411 | ₩123,536 | -0.56% | 97.2만 |
|---|
| 2026.03.24 | ₩123,188 | ₩125,439 | ₩122,786 | ₩124,086 | +0.73% | 88.7만 |
|---|
| 2026.03.23 | ₩124,314 | ₩126,712 | ₩123,242 | ₩124,608 | +0.24% | 183.8만 |
|---|
| 2026.03.20 | ₩121,982 | ₩123,000 | ₩120,923 | ₩122,089 | +0.09% | 271.6만 |
|---|
| 2026.03.19 | ₩122,357 | ₩123,148 | ₩121,245 | ₩122,424 | +0.05% | 169.8만 |
|---|
| 2026.03.18 | ₩124,260 | ₩124,997 | ₩122,009 | ₩122,786 | -1.19% | 124만 |
|---|
| 2026.03.17 | ₩125,319 | ₩126,645 | ₩124,823 | ₩124,997 | -0.26% | 176.1만 |
|---|
| 2026.03.16 | ₩125,359 | ₩126,257 | ₩124,354 | ₩124,421 | -0.75% | 129.2만 |
|---|
| 2026.03.13 | ₩127,945 | ₩128,709 | ₩124,984 | ₩125,158 | -2.18% | 135.2만 |
|---|
| 2026.03.12 | ₩130,813 | ₩131,416 | ₩126,377 | ₩127,449 | -2.57% | 294만 |
|---|
| 2026.03.11 | ₩126,042 | ₩127,557 | ₩125,372 | ₩126,324 | +0.22% | 117.7만 |
|---|
| 2026.03.10 | ₩128,374 | ₩129,433 | ₩126,578 | ₩127,396 | -0.76% | 93.5만 |
|---|
| 2026.03.09 | ₩124,314 | ₩128,709 | ₩122,397 | ₩128,347 | +3.24% | 141.8만 |
|---|
| 2026.03.06 | ₩126,123 | ₩127,034 | ₩123,577 | ₩126,618 | +0.39% | 148.9만 |
|---|
| 2026.03.05 | ₩129,312 | ₩129,607 | ₩126,900 | ₩127,798 | -1.17% | 112.4만 |
|---|
| 2026.03.04 | ₩131,496 | ₩132,327 | ₩129,098 | ₩130,156 | -1.02% | 160.9만 |
|---|
| 2026.03.03 | ₩128,990 | ₩131,563 | ₩127,195 | ₩130,826 | +1.42% | 130.8만 |
|---|
| 2026.03.02 | ₩130,920 | ₩132,850 | ₩128,481 | ₩132,729 | +1.38% | 178.3만 |
|---|
| 2026.02.27 | ₩133,118 | ₩134,337 | ₩132,394 | ₩133,453 | +0.25% | 210.6만 |
|---|
| 2026.02.26 | ₩134,096 | ₩136,133 | ₩133,587 | ₩134,484 | +0.29% | 149.6만 |
|---|
| 2026.02.25 | ₩134,873 | ₩134,927 | ₩132,139 | ₩133,667 | -0.89% | 157.8만 |
|---|
| 2026.02.24 | ₩132,635 | ₩134,632 | ₩132,407 | ₩133,734 | +0.83% | 115.4만 |
|---|
| 2026.02.23 | ₩134,886 | ₩135,570 | ₩129,835 | ₩131,684 | -2.37% | 203.7만 |
|---|
| 2026.02.20 | ₩135,342 | ₩137,593 | ₩133,600 | ₩135,958 | +0.46% | 201.2만 |
|---|
| 2026.02.19 | ₩135,262 | ₩136,119 | ₩133,694 | ₩135,342 | +0.06% | 149만 |
|---|
| 2026.02.18 | ₩136,267 | ₩137,821 | ₩135,114 | ₩135,570 | -0.51% | 159.5만 |
|---|
| 2026.02.17 | ₩137,030 | ₩138,263 | ₩136,066 | ₩136,990 | -0.03% | 197.7만 |
|---|
| 2026.02.13 | ₩136,387 | ₩138,772 | ₩135,288 | ₩137,285 | +0.66% | 243.5만 |
|---|
| 2026.02.12 | ₩141,895 | ₩143,355 | ₩135,623 | ₩136,106 | -4.08% | 322.6만 |
|---|
| 2026.02.11 | ₩139,081 | ₩142,994 | ₩138,705 | ₩141,962 | +2.07% | 309.4만 |
|---|
| 2026.02.10 | ₩132,461 | ₩141,171 | ₩132,461 | ₩139,362 | +5.21% | 607.9만 |
|---|
| 2026.02.09 | ₩125,922 | ₩129,674 | ₩124,997 | ₩129,660 | +2.97% | 468.9만 |
|---|
| 2026.02.06 | ₩129,312 | ₩129,459 | ₩125,560 | ₩125,747 | -2.76% | 311.9만 |
|---|
| 2026.02.05 | ₩128,521 | ₩128,843 | ₩126,417 | ₩127,878 | -0.50% | 216.2만 |
|---|
| 2026.02.04 | ₩127,825 | ₩130,531 | ₩127,356 | ₩129,433 | +1.26% | 181.1만 |
|---|
| 2026.02.03 | ₩125,868 | ₩128,521 | ₩125,627 | ₩126,846 | +0.78% | 206.8만 |
|---|
| 2026.02.02 | ₩119,677 | ₩125,881 | ₩119,101 | ₩125,747 | +5.07% | 183.4만 |
|---|
| 2026.01.30 | ₩120,964 | ₩121,607 | ₩117,788 | ₩119,677 | -1.06% | 233.7만 |
|---|
| 2026.01.29 | ₩120,776 | ₩121,674 | ₩119,798 | ₩121,218 | +0.37% | 164.9만 |
|---|
| 2026.01.28 | ₩120,414 | ₩121,232 | ₩119,369 | ₩120,441 | +0.02% | 119.8만 |
|---|
| 2026.01.27 | ₩119,892 | ₩120,763 | ₩118,954 | ₩120,186 | +0.25% | 115.8만 |
|---|
| 2026.01.26 | ₩118,833 | ₩119,892 | ₩118,525 | ₩119,811 | +0.82% | 125.9만 |
|---|
| 2026.01.23 | ₩118,712 | ₩119,275 | ₩118,203 | ₩118,833 | +0.10% | 170.2만 |
|---|
| 2026.01.22 | ₩118,270 | ₩119,141 | ₩117,908 | ₩118,927 | +0.56% | 125.1만 |
|---|
| 2026.01.21 | ₩115,054 | ₩117,815 | ₩114,170 | ₩117,788 | +2.38% | 209.9만 |
|---|
| 2026.01.20 | ₩114,558 | ₩115,858 | ₩113,366 | ₩114,076 | -0.42% | 248만 |
|---|
| 2026.01.16 | ₩116,314 | ₩116,649 | ₩114,934 | ₩115,510 | -0.69% | 132.9만 |
|---|
| 2026.01.15 | ₩114,853 | ₩117,091 | ₩113,955 | ₩116,434 | +1.38% | 129.4만 |
|---|
| 2026.01.14 | ₩116,113 | ₩116,609 | ₩113,071 | ₩114,465 | -1.42% | 149.1만 |
|---|
| 2026.01.13 | ₩115,898 | ₩117,252 | ₩115,175 | ₩116,408 | +0.44% | 236.8만 |
|---|
| 2026.01.12 | ₩115,724 | ₩116,595 | ₩114,773 | ₩116,099 | +0.32% | 172.4만 |
|---|
| 2026.01.09 | ₩119,168 | ₩119,315 | ₩115,483 | ₩116,207 | -2.49% | 279.8만 |
|---|
| 2026.01.08 | ₩115,952 | ₩119,530 | ₩115,845 | ₩119,449 | +3.02% | 251.4만 |
|---|
| 2026.01.07 | ₩116,970 | ₩118,150 | ₩115,671 | ₩116,609 | -0.31% | 158.4만 |
|---|
| 2026.01.06 | ₩114,290 | ₩117,091 | ₩112,575 | ₩116,903 | +2.29% | 176.4만 |
|---|
| 2026.01.05 | ₩110,967 | ₩115,925 | ₩110,753 | ₩114,679 | +3.35% | 175.1만 |
|---|
| 2026.01.02 | ₩109,882 | ₩111,436 | ₩109,413 | ₩111,181 | +1.18% | 96.8만 |
|---|
| 2025.12.31 | ₩110,994 | ₩110,994 | ₩109,855 | ₩109,882 | -1.00% | 92.5만 |
|---|
| 2025.12.30 | ₩110,994 | ₩111,101 | ₩110,391 | ₩110,779 | -0.19% | 172.5만 |
|---|
| 2025.12.29 | ₩110,391 | ₩111,195 | ₩110,324 | ₩110,994 | +0.55% | 88.9만 |
|---|
| 2025.12.26 | ₩109,118 | ₩110,645 | ₩109,078 | ₩110,632 | +1.39% | 66만 |
|---|
| 2025.12.24 | ₩109,051 | ₩109,801 | ₩108,609 | ₩109,386 | +0.31% | 34.9만 |
|---|
| 2025.12.23 | ₩109,600 | ₩109,868 | ₩108,542 | ₩109,091 | -0.46% | 109.5만 |
|---|
| 2025.12.22 | ₩109,855 | ₩110,083 | ₩108,944 | ₩109,292 | -0.51% | 105만 |
|---|
| 2025.12.19 | ₩109,922 | ₩110,511 | ₩109,212 | ₩109,855 | -0.06% | 177.1만 |
|---|
| 2025.12.18 | ₩109,493 | ₩110,565 | ₩109,305 | ₩109,922 | +0.39% | 185.1만 |
|---|
| 2025.12.17 | ₩107,563 | ₩109,587 | ₩106,505 | ₩109,011 | +1.35% | 160만 |
|---|
| 2025.12.16 | ₩108,729 | ₩109,533 | ₩106,800 | ₩107,751 | -0.90% | 241.3만 |
|---|
| 2025.12.15 | ₩110,364 | ₩110,364 | ₩108,408 | ₩108,676 | -1.53% | 255.3만 |
|---|
| 2025.12.12 | ₩112,562 | ₩113,794 | ₩108,716 | ₩109,279 | -2.92% | 224만 |
|---|
| 2025.12.11 | ₩109,989 | ₩114,103 | ₩109,694 | ₩112,508 | +2.29% | 265.1만 |
|---|
| 2025.12.10 | ₩107,014 | ₩110,444 | ₩106,773 | ₩110,096 | +2.88% | 144.2만 |
|---|
| 2025.12.09 | ₩108,260 | ₩108,622 | ₩106,424 | ₩107,014 | -1.15% | 143.8만 |
|---|
| 2025.12.08 | ₩109,238 | ₩110,927 | ₩107,764 | ₩108,716 | -0.48% | 155.6만 |
|---|
| 2025.12.05 | ₩109,573 | ₩110,444 | ₩108,448 | ₩108,676 | -0.82% | 109.8만 |
|---|
| 2025.12.04 | ₩110,391 | ₩110,605 | ₩108,903 | ₩109,681 | -0.64% | 103.7만 |
|---|
| 2025.12.03 | ₩109,533 | ₩111,731 | ₩109,506 | ₩110,511 | +0.89% | 135.6만 |
|---|
| 2025.12.02 | ₩110,820 | ₩110,994 | ₩108,863 | ₩109,413 | -1.27% | 123.5만 |
|---|
| 2025.12.01 | ₩110,083 | ₩111,825 | ₩109,882 | ₩110,806 | +0.66% | 162.6만 |
|---|
| 2025.11.28 | ₩110,672 | ₩111,088 | ₩110,552 | ₩110,686 | +0.01% | 102.4만 |
|---|
| 2025.11.26 | ₩109,292 | ₩111,758 | ₩108,542 | ₩110,779 | +1.36% | 171.1만 |
|---|
| 2025.11.25 | ₩106,867 | ₩110,297 | ₩106,532 | ₩109,305 | +2.28% | 275만 |
|---|
| 2025.11.24 | ₩106,223 | ₩107,617 | ₩104,830 | ₩106,331 | +0.10% | 208만 |
|---|
| 2025.11.21 | ₩103,329 | ₩106,264 | ₩102,659 | ₩106,130 | +2.71% | 296.1만 |
|---|
| 2025.11.20 | ₩103,758 | ₩105,446 | ₩102,780 | ₩102,860 | -0.87% | 197.4만 |
|---|
| 2025.11.19 | ₩100,904 | ₩103,195 | ₩100,207 | ₩102,471 | +1.55% | 255.9만 |
|---|
| 2025.11.18 | ₩102,659 | ₩102,940 | ₩100,997 | ₩101,895 | -0.74% | 155만 |
|---|
| 2025.11.17 | ₩104,200 | ₩104,495 | ₩102,726 | ₩103,235 | -0.93% | 146.9만 |
|---|
| 2025.11.14 | ₩105,594 | ₩105,862 | ₩103,919 | ₩104,133 | -1.38% | 166.4만 |
|---|
| 2025.11.13 | ₩105,486 | ₩106,666 | ₩105,232 | ₩105,728 | +0.23% | 196.3만 |
|---|
| 2025.11.12 | ₩105,835 | ₩106,947 | ₩105,647 | ₩106,036 | +0.19% | 164.3만 |
|---|
| 2025.11.11 | ₩105,165 | ₩105,902 | ₩104,401 | ₩105,098 | -0.06% | 128.2만 |
|---|
| 2025.11.10 | ₩103,383 | ₩105,017 | ₩102,659 | ₩104,723 | +1.30% | 208.3만 |
|---|
| 2025.11.07 | ₩102,726 | ₩103,436 | ₩101,962 | ₩102,605 | -0.12% | 173.6만 |
|---|
| 2025.11.06 | ₩103,155 | ₩104,522 | ₩102,043 | ₩102,659 | -0.48% | 163만 |
|---|
| 2025.11.05 | ₩101,909 | ₩104,481 | ₩100,247 | ₩103,007 | +1.08% | 287.3만 |
|---|
| 2025.11.04 | ₩101,118 | ₩102,793 | ₩101,011 | ₩101,815 | +0.69% | 148.3만 |
|---|
| 2025.11.03 | ₩101,815 | ₩102,257 | ₩100,609 | ₩101,641 | -0.17% | 160.2만 |
|---|
| 2025.10.31 | ₩102,056 | ₩103,436 | ₩101,600 | ₩102,257 | +0.20% | 221.4만 |
|---|
| 2025.10.30 | ₩104,053 | ₩105,098 | ₩102,391 | ₩102,579 | -1.42% | 213.2만 |
|---|
| 2025.10.29 | ₩104,053 | ₩105,835 | ₩103,262 | ₩104,468 | +0.40% | 240.3만 |
|---|
| 2025.10.28 | ₩104,213 | ₩104,910 | ₩103,249 | ₩104,441 | +0.22% | 148.4만 |
|---|
| 2025.10.27 | ₩103,892 | ₩105,044 | ₩103,423 | ₩104,642 | +0.72% | 215.7만 |
|---|
| 2025.10.24 | ₩105,406 | ₩107,255 | ₩101,976 | ₩102,780 | -2.49% | 442.7만 |
|---|
| 2025.10.23 | ₩95,141 | ₩105,031 | ₩93,131 | ₩104,441 | +9.77% | 458만 |
|---|
| 2025.10.22 | ₩99,470 | ₩101,627 | ₩98,947 | ₩100,716 | +1.25% | 216.6만 |
|---|
| 2025.10.21 | ₩99,845 | ₩101,252 | ₩99,255 | ₩100,274 | +0.43% | 163.4만 |
|---|
| 2025.10.20 | ₩100,502 | ₩100,837 | ₩99,523 | ₩100,220 | -0.28% | 121.2만 |
|---|
| 2025.10.17 | ₩99,523 | ₩100,368 | ₩99,094 | ₩100,247 | +0.73% | 130.4만 |
|---|
| 2025.10.16 | ₩99,697 | ₩99,885 | ₩98,036 | ₩99,697 | 0.00% | 123.9만 |
|---|
| 2025.10.15 | ₩98,746 | ₩99,684 | ₩98,223 | ₩99,336 | +0.60% | 117만 |
|---|
| 2025.10.14 | ₩96,321 | ₩98,572 | ₩95,476 | ₩98,009 | +1.75% | 135.9만 |
|---|
| 2025.10.13 | ₩96,414 | ₩97,607 | ₩95,570 | ₩97,031 | +0.64% | 158.4만 |
|---|
| 2025.10.10 | ₩100,488 | ₩100,488 | ₩95,021 | ₩95,074 | -5.39% | 176만 |
|---|