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 | ₩124,230 | ₩126,604 | ₩123,599 | ₩125,155 | +0.74% | 113.9만 |
| 2026.10.08 | ₩121,615 | ₩124,351 | ₩121,615 | ₩124,055 | +2.01% | 120.8만 |
| 2026.10.07 | ₩121,548 | ₩123,693 | ₩120,743 | ₩121,708 | +0.13% | 135.7만 |
| 2026.10.06 | ₩123,895 | ₩124,646 | ₩121,440 | ₩122,084 | -1.46% | 170.8만 |
| 2026.10.05 | ₩120,233 | ₩123,962 | ₩120,233 | ₩123,895 | +3.05% | 212.7만 |
| 2026.10.02 | ₩120,837 | ₩121,843 | ₩119,804 | ₩120,086 | -0.62% | 182만 |
| 2026.10.01 | ₩117,591 | ₩122,875 | ₩116,478 | ₩120,676 | +2.62% | 338.1만 |
| 2026.09.30 | ₩118,369 | ₩119,750 | ₩117,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,591 |
| -0.66% |
| 129.1만 |
| 2026.09.29 | ₩120,367 | ₩120,823 | ₩117,444 | ₩118,369 | -1.66% | 176.6만 |
|---|
| 2026.09.28 | ₩117,430 | ₩121,507 | ₩117,135 | ₩119,965 | +2.16% | 182.2만 |
|---|
| 2026.09.25 | ₩116,813 | ₩118,423 | ₩116,102 | ₩118,141 | +1.14% | 156.2만 |
|---|
| 2026.09.24 | ₩116,317 | ₩117,578 | ₩114,493 | ₩116,424 | +0.09% | 169.3만 |
|---|
| 2026.09.23 | ₩115,767 | ₩116,465 | ₩114,533 | ₩116,035 | +0.23% | 198.6만 |
|---|
| 2026.09.22 | ₩119,402 | ₩120,247 | ₩116,545 | ₩116,558 | -2.38% | 263.9만 |
|---|
| 2026.09.21 | ₩117,028 | ₩118,543 | ₩115,807 | ₩117,645 | +0.53% | 145.9만 |
|---|
| 2026.09.18 | ₩119,040 | ₩119,093 | ₩116,706 | ₩117,444 | -1.34% | 385.5만 |
|---|
| 2026.09.17 | ₩121,695 | ₩121,695 | ₩119,013 | ₩119,040 | -2.18% | 110.9만 |
|---|
| 2026.09.16 | ₩121,212 | ₩122,835 | ₩119,187 | ₩119,764 | -1.19% | 138.9만 |
|---|
| 2026.09.15 | ₩121,722 | ₩122,071 | ₩119,657 | ₩120,984 | -0.61% | 153.3만 |
|---|
| 2026.09.14 | ₩122,674 | ₩124,069 | ₩121,695 | ₩121,722 | -0.78% | 95.3만 |
|---|
| 2026.09.11 | ₩122,929 | ₩124,766 | ₩122,567 | ₩122,768 | -0.13% | 107.1만 |
|---|
| 2026.09.10 | ₩118,959 | ₩120,971 | ₩117,645 | ₩120,917 | +1.65% | 149.1만 |
|---|
| 2026.09.09 | ₩120,273 | ₩121,333 | ₩119,187 | ₩119,321 | -0.79% | 114.2만 |
|---|
| 2026.09.08 | ₩123,278 | ₩123,492 | ₩119,643 | ₩121,118 | -1.75% | 216.8만 |
|---|
| 2026.09.04 | ₩123,586 | ₩125,209 | ₩122,057 | ₩124,096 | +0.41% | 125.6만 |
|---|
| 2026.09.03 | ₩126,081 | ₩126,322 | ₩123,814 | ₩124,726 | -1.07% | 138.2만 |
|---|
| 2026.09.02 | ₩125,303 | ₩126,362 | ₩124,230 | ₩125,397 | +0.07% | 122.1만 |
|---|
| 2026.09.01 | ₩125,276 | ₩127,073 | ₩124,699 | ₩124,994 | -0.22% | 129.6만 |
|---|
| 2026.08.31 | ₩125,987 | ₩126,845 | ₩125,061 | ₩126,201 | +0.17% | 134.4만 |
|---|
| 2026.08.28 | ₩127,328 | ₩128,065 | ₩126,282 | ₩126,376 | -0.75% | 90.1만 |
|---|
| 2026.08.27 | ₩128,320 | ₩128,468 | ₩126,054 | ₩126,309 | -1.57% | 92.8만 |
|---|
| 2026.08.26 | ₩130,386 | ₩131,700 | ₩128,307 | ₩129,138 | -0.96% | 139.3만 |
|---|
| 2026.08.25 | ₩127,234 | ₩130,359 | ₩126,684 | ₩129,742 | +1.97% | 146.3만 |
|---|
| 2026.08.24 | ₩125,450 | ₩128,454 | ₩125,410 | ₩127,958 | +2.00% | 173.9만 |
|---|
| 2026.08.21 | ₩126,268 | ₩126,684 | ₩125,128 | ₩125,450 | -0.65% | 197.8만 |
|---|
| 2026.08.20 | ₩123,801 | ₩126,577 | ₩123,398 | ₩125,477 | +1.35% | 147.5만 |
|---|
| 2026.08.19 | ₩125,638 | ₩127,341 | ₩124,766 | ₩125,169 | -0.37% | 112.8만 |
|---|
| 2026.08.18 | ₩128,481 | ₩128,857 | ₩125,933 | ₩126,054 | -1.89% | 137.1만 |
|---|
| 2026.08.17 | ₩128,964 | ₩129,702 | ₩127,153 | ₩127,475 | -1.15% | 123.5만 |
|---|
| 2026.08.14 | ₩130,225 | ₩131,526 | ₩129,058 | ₩129,688 | -0.41% | 126.9만 |
|---|
| 2026.08.13 | ₩128,414 | ₩130,064 | ₩126,537 | ₩129,688 | +0.99% | 105.4만 |
|---|
| 2026.08.12 | ₩129,903 | ₩129,943 | ₩126,765 | ₩127,261 | -2.03% | 220.1만 |
|---|
| 2026.08.11 | ₩126,738 | ₩131,284 | ₩126,429 | ₩130,144 | +2.69% | 212.4만 |
|---|
| 2026.08.10 | ₩124,592 | ₩126,885 | ₩124,270 | ₩126,724 | +1.71% | 212.4만 |
|---|
| 2026.08.07 | ₩123,734 | ₩125,866 | ₩122,942 | ₩125,423 | +1.37% | 102.8만 |
|---|
| 2026.08.06 | ₩123,573 | ₩124,283 | ₩121,454 | ₩122,969 | -0.49% | 169.7만 |
|---|
| 2026.08.05 | ₩123,318 | ₩124,511 | ₩121,695 | ₩122,258 | -0.86% | 109만 |
|---|
| 2026.08.04 | ₩121,480 | ₩123,211 | ₩119,496 | ₩122,728 | +1.03% | 241만 |
|---|
| 2026.08.03 | ₩126,376 | ₩127,583 | ₩122,540 | ₩122,674 | -2.93% | 188.4만 |
|---|
| 2026.07.31 | ₩127,368 | ₩127,878 | ₩125,638 | ₩125,987 | -1.08% | 280.9만 |
|---|
| 2026.07.30 | ₩126,724 | ₩127,703 | ₩124,780 | ₩126,778 | +0.04% | 126.4만 |
|---|
| 2026.07.29 | ₩128,267 | ₩130,091 | ₩127,502 | ₩127,636 | -0.49% | 200.1만 |
|---|
| 2026.07.28 | ₩123,385 | ₩129,340 | ₩122,580 | ₩129,205 | +4.72% | 406.3만 |
|---|
| 2026.07.27 | ₩120,743 | ₩121,668 | ₩119,080 | ₩121,521 | +0.64% | 149.4만 |
|---|
| 2026.07.24 | ₩117,256 | ₩119,361 | ₩117,014 | ₩119,080 | +1.56% | 167.6만 |
|---|
| 2026.07.23 | ₩118,141 | ₩118,999 | ₩116,277 | ₩117,149 | -0.84% | 251.2만 |
|---|
| 2026.07.22 | ₩119,254 | ₩120,689 | ₩117,725 | ₩119,415 | +0.13% | 287.5만 |
|---|
| 2026.07.21 | ₩113,340 | ₩124,793 | ₩112,535 | ₩119,066 | +5.05% | 805.5만 |
|---|
| 2026.07.20 | ₩110,979 | ₩111,851 | ₩108,632 | ₩109,424 | -1.40% | 545.8만 |
|---|
| 2026.07.17 | ₩109,866 | ₩109,866 | ₩107,948 | ₩109,370 | -0.45% | 171.1만 |
|---|
| 2026.07.16 | ₩108,364 | ₩110,309 | ₩108,364 | ₩110,094 | +1.60% | 179.4만 |
|---|
| 2026.07.15 | ₩106,218 | ₩108,552 | ₩105,856 | ₩107,975 | +1.65% | 194.4만 |
|---|
| 2026.07.14 | ₩106,701 | ₩107,358 | ₩104,461 | ₩105,172 | -1.43% | 149.5만 |
|---|
| 2026.07.13 | ₩106,232 | ₩108,981 | ₩106,232 | ₩106,661 | +0.40% | 150.6만 |
|---|
| 2026.07.10 | ₩103,791 | ₩106,580 | ₩103,509 | ₩105,896 | +2.03% | 165.7만 |
|---|
| 2026.07.09 | ₩102,946 | ₩104,488 | ₩102,061 | ₩103,791 | +0.82% | 164.3만 |
|---|
| 2026.07.08 | ₩102,477 | ₩102,477 | ₩100,840 | ₩101,739 | -0.72% | 188.7만 |
|---|
| 2026.07.07 | ₩104,743 | ₩105,467 | ₩102,329 | ₩102,906 | -1.75% | 209.6만 |
|---|
| 2026.07.06 | ₩107,680 | ₩107,747 | ₩104,113 | ₩104,582 | -2.88% | 278.3만 |
|---|
| 2026.07.02 | ₩109,585 | ₩110,617 | ₩106,929 | ₩107,492 | -1.91% | 288.2만 |
|---|
| 2026.07.01 | ₩111,556 | ₩111,556 | ₩109,102 | ₩109,249 | -2.07% | 152만 |
|---|
| 2026.06.30 | ₩112,656 | ₩113,528 | ₩110,255 | ₩110,765 | -1.68% | 210.4만 |
|---|
| 2026.06.29 | ₩114,104 | ₩115,204 | ₩112,924 | ₩113,246 | -0.75% | 140.7만 |
|---|
| 2026.06.26 | ₩113,903 | ₩115,673 | ₩113,206 | ₩114,439 | +0.47% | 265.9만 |
|---|
| 2026.06.25 | ₩112,428 | ₩113,890 | ₩111,918 | ₩113,836 | +1.25% | 151.7만 |
|---|
| 2026.06.24 | ₩111,408 | ₩113,514 | ₩110,564 | ₩111,690 | +0.25% | 162.6만 |
|---|
| 2026.06.23 | ₩112,736 | ₩113,139 | ₩110,510 | ₩111,140 | -1.42% | 205.6만 |
|---|
| 2026.06.22 | ₩113,890 | ₩113,997 | ₩112,334 | ₩113,179 | -0.62% | 160만 |
|---|
| 2026.06.18 | ₩114,493 | ₩116,129 | ₩113,058 | ₩113,648 | -0.74% | 590.2만 |
|---|
| 2026.06.17 | ₩113,393 | ₩114,936 | ₩111,234 | ₩111,945 | -1.28% | 168.3만 |
|---|
| 2026.06.16 | ₩114,091 | ₩116,237 | ₩113,729 | ₩113,943 | -0.13% | 154.7만 |
|---|
| 2026.06.15 | ₩113,675 | ₩115,378 | ₩112,870 | ₩113,983 | +0.27% | 187.5만 |
|---|
| 2026.06.12 | ₩112,924 | ₩113,662 | ₩111,811 | ₩112,522 | -0.36% | 104.7만 |
|---|
| 2026.06.11 | ₩111,181 | ₩112,911 | ₩110,188 | ₩112,347 | +1.05% | 166.3만 |
|---|
| 2026.06.10 | ₩112,374 | ₩112,924 | ₩110,188 | ₩110,362 | -1.79% | 167.3만 |
|---|
| 2026.06.09 | ₩112,039 | ₩113,487 | ₩111,368 | ₩113,004 | +0.86% | 144.2만 |
|---|
| 2026.06.08 | ₩113,460 | ₩113,715 | ₩111,690 | ₩112,039 | -1.25% | 134.3만 |
|---|
| 2026.06.05 | ₩113,139 | ₩113,970 | ₩112,388 | ₩112,897 | -0.21% | 151.1만 |
|---|
| 2026.06.04 | ₩113,997 | ₩114,587 | ₩112,240 | ₩113,286 | -0.62% | 249.7만 |
|---|
| 2026.06.03 | ₩113,125 | ₩114,520 | ₩112,562 | ₩112,830 | -0.26% | 164.4만 |
|---|
| 2026.06.02 | ₩114,815 | ₩115,258 | ₩111,502 | ₩112,495 | -2.02% | 174.4만 |
|---|
| 2026.06.01 | ₩113,501 | ₩114,211 | ₩110,805 | ₩114,091 | +0.52% | 240.4만 |
|---|
| 2026.05.29 | ₩115,338 | ₩116,867 | ₩115,110 | ₩115,566 | +0.20% | 200.3만 |
|---|
| 2026.05.28 | ₩118,074 | ₩118,087 | ₩115,217 | ₩115,848 | -1.89% | 251.6만 |
|---|
| 2026.05.27 | ₩119,174 | ₩120,421 | ₩117,766 | ₩118,007 | -0.98% | 242.5만 |
|---|
| 2026.05.26 | ₩118,718 | ₩120,662 | ₩117,350 | ₩118,007 | -0.60% | 202.8만 |
|---|
| 2026.05.22 | ₩120,810 | ₩121,185 | ₩117,819 | ₩118,154 | -2.20% | 223.5만 |
|---|
| 2026.05.21 | ₩118,597 | ₩122,151 | ₩116,679 | ₩120,810 | +1.87% | 250.3만 |
|---|
| 2026.05.20 | ₩119,375 | ₩123,667 | ₩116,867 | ₩118,825 | -0.46% | 564만 |
|---|
| 2026.05.19 | ₩125,692 | ₩130,708 | ₩123,532 | ₩130,332 | +3.69% | 303.7만 |
|---|
| 2026.05.18 | ₩128,615 | ₩129,702 | ₩125,236 | ₩125,692 | -2.27% | 212만 |
|---|
| 2026.05.15 | ₩128,280 | ₩129,219 | ₩125,946 | ₩127,744 | -0.42% | 157.7만 |
|---|
| 2026.05.14 | ₩130,734 | ₩130,734 | ₩127,636 | ₩128,280 | -1.88% | 266.6만 |
|---|
| 2026.05.13 | ₩127,113 | ₩127,958 | ₩125,370 | ₩126,081 | -0.81% | 124.3만 |
|---|
| 2026.05.12 | ₩127,636 | ₩128,092 | ₩125,973 | ₩126,738 | -0.70% | 288.3만 |
|---|
| 2026.05.11 | ₩131,566 | ₩131,968 | ₩126,858 | ₩127,663 | -2.97% | 146.9만 |
|---|
| 2026.05.08 | ₩131,418 | ₩131,700 | ₩129,205 | ₩131,137 | -0.21% | 112.9만 |
|---|
| 2026.05.07 | ₩131,029 | ₩132,545 | ₩130,077 | ₩130,614 | -0.32% | 255.3만 |
|---|
| 2026.05.06 | ₩128,870 | ₩131,029 | ₩128,521 | ₩130,734 | +1.45% | 145.7만 |
|---|
| 2026.05.05 | ₩126,711 | ₩127,730 | ₩125,987 | ₩127,086 | +0.30% | 90.3만 |
|---|
| 2026.05.04 | ₩127,194 | ₩128,481 | ₩125,330 | ₩126,027 | -0.92% | 88.9만 |
|---|
| 2026.05.01 | ₩128,897 | ₩129,165 | ₩126,872 | ₩127,770 | -0.87% | 122.8만 |
|---|
| 2026.04.30 | ₩125,987 | ₩128,937 | ₩125,182 | ₩128,535 | +2.02% | 134.5만 |
|---|
| 2026.04.29 | ₩128,401 | ₩128,401 | ₩124,404 | ₩126,094 | -1.80% | 127.4만 |
|---|
| 2026.04.28 | ₩128,065 | ₩129,460 | ₩127,127 | ₩128,133 | +0.05% | 163만 |
|---|
| 2026.04.27 | ₩128,267 | ₩129,675 | ₩126,711 | ₩126,993 | -0.99% | 148.1만 |
|---|
| 2026.04.24 | ₩130,640 | ₩131,056 | ₩127,180 | ₩127,516 | -2.39% | 170만 |
|---|
| 2026.04.23 | ₩127,650 | ₩133,041 | ₩126,510 | ₩129,527 | +1.47% | 286.5만 |
|---|
| 2026.04.22 | ₩122,862 | ₩124,994 | ₩120,045 | ₩121,521 | -1.09% | 198.8만 |
|---|
| 2026.04.21 | ₩128,441 | ₩128,817 | ₩117,779 | ₩122,138 | -4.91% | 419만 |
|---|
| 2026.04.20 | ₩129,822 | ₩130,292 | ₩127,328 | ₩127,918 | -1.47% | 117.9만 |
|---|
| 2026.04.17 | ₩126,470 | ₩131,432 | ₩126,470 | ₩130,292 | +3.02% | 148.4만 |
|---|
| 2026.04.16 | ₩124,927 | ₩126,899 | ₩123,546 | ₩125,195 | +0.21% | 147.9만 |
|---|
| 2026.04.15 | ₩124,015 | ₩126,322 | ₩123,117 | ₩125,973 | +1.58% | 303.6만 |
|---|
| 2026.04.14 | ₩123,854 | ₩125,973 | ₩123,546 | ₩124,391 | +0.43% | 149.3만 |
|---|
| 2026.04.13 | ₩123,023 | ₩124,538 | ₩122,620 | ₩124,042 | +0.83% | 135.2만 |
|---|
| 2026.04.10 | ₩124,659 | ₩125,330 | ₩121,534 | ₩123,023 | -1.31% | 166.4만 |
|---|
| 2026.04.09 | ₩125,397 | ₩126,174 | ₩124,230 | ₩124,806 | -0.47% | 179.2만 |
|---|
| 2026.04.08 | ₩123,318 | ₩125,987 | ₩123,318 | ₩125,866 | +2.07% | 150.1만 |
|---|
| 2026.04.07 | ₩120,582 | ₩121,413 | ₩119,066 | ₩119,898 | -0.57% | 147.2만 |
|---|
| 2026.04.06 | ₩120,595 | ₩121,333 | ₩119,496 | ₩121,266 | +0.56% | 177.3만 |
|---|
| 2026.04.02 | ₩118,289 | ₩121,320 | ₩117,082 | ₩120,917 | +2.22% | 172.9만 |
|---|
| 2026.04.01 | ₩122,848 | ₩124,176 | ₩118,584 | ₩119,871 | -2.42% | 344.1만 |
|---|
| 2026.03.31 | ₩121,320 | ₩126,242 | ₩121,279 | ₩125,531 | +3.47% | 206.7만 |
|---|
| 2026.03.30 | ₩120,421 | ₩121,708 | ₩119,133 | ₩119,885 | -0.45% | 201.4만 |
|---|
| 2026.03.27 | ₩121,507 | ₩122,352 | ₩118,007 | ₩118,812 | -2.22% | 182.2만 |
|---|
| 2026.03.26 | ₩122,285 | ₩124,190 | ₩121,762 | ₩122,258 | -0.02% | 108만 |
|---|
| 2026.03.25 | ₩124,337 | ₩125,625 | ₩122,513 | ₩123,640 | -0.56% | 97.2만 |
|---|
| 2026.03.24 | ₩123,291 | ₩125,544 | ₩122,889 | ₩124,190 | +0.73% | 88.7만 |
|---|
| 2026.03.23 | ₩124,418 | ₩126,818 | ₩123,345 | ₩124,713 | +0.24% | 183.8만 |
|---|
| 2026.03.20 | ₩122,084 | ₩123,103 | ₩121,024 | ₩122,191 | +0.09% | 271.6만 |
|---|
| 2026.03.19 | ₩122,459 | ₩123,251 | ₩121,346 | ₩122,527 | +0.05% | 169.8만 |
|---|
| 2026.03.18 | ₩124,364 | ₩125,102 | ₩122,111 | ₩122,889 | -1.19% | 124만 |
|---|
| 2026.03.17 | ₩125,423 | ₩126,751 | ₩124,927 | ₩125,102 | -0.26% | 176.1만 |
|---|
| 2026.03.16 | ₩125,464 | ₩126,362 | ₩124,458 | ₩124,525 | -0.75% | 129.2만 |
|---|
| 2026.03.13 | ₩128,052 | ₩128,817 | ₩125,088 | ₩125,262 | -2.18% | 135.2만 |
|---|
| 2026.03.12 | ₩130,922 | ₩131,526 | ₩126,483 | ₩127,556 | -2.57% | 294만 |
|---|
| 2026.03.11 | ₩126,148 | ₩127,663 | ₩125,477 | ₩126,429 | +0.22% | 117.7만 |
|---|
| 2026.03.10 | ₩128,481 | ₩129,541 | ₩126,684 | ₩127,502 | -0.76% | 93.5만 |
|---|
| 2026.03.09 | ₩124,418 | ₩128,817 | ₩122,500 | ₩128,454 | +3.24% | 141.8만 |
|---|
| 2026.03.06 | ₩126,228 | ₩127,140 | ₩123,680 | ₩126,724 | +0.39% | 148.9만 |
|---|
| 2026.03.05 | ₩129,420 | ₩129,715 | ₩127,006 | ₩127,905 | -1.17% | 112.4만 |
|---|
| 2026.03.04 | ₩131,606 | ₩132,438 | ₩129,205 | ₩130,265 | -1.02% | 160.9만 |
|---|
| 2026.03.03 | ₩129,098 | ₩131,673 | ₩127,301 | ₩130,935 | +1.42% | 130.8만 |
|---|
| 2026.03.02 | ₩131,029 | ₩132,961 | ₩128,588 | ₩132,840 | +1.38% | 178.3만 |
|---|
| 2026.02.27 | ₩133,229 | ₩134,449 | ₩132,505 | ₩133,564 | +0.25% | 210.6만 |
|---|
| 2026.02.26 | ₩134,208 | ₩136,246 | ₩133,698 | ₩134,597 | +0.29% | 149.6만 |
|---|
| 2026.02.25 | ₩134,986 | ₩135,039 | ₩132,250 | ₩133,779 | -0.89% | 157.8만 |
|---|
| 2026.02.24 | ₩132,746 | ₩134,744 | ₩132,518 | ₩133,846 | +0.83% | 115.4만 |
|---|
| 2026.02.23 | ₩134,999 | ₩135,683 | ₩129,943 | ₩131,794 | -2.37% | 203.7만 |
|---|
| 2026.02.20 | ₩135,455 | ₩137,708 | ₩133,712 | ₩136,072 | +0.46% | 201.2만 |
|---|
| 2026.02.19 | ₩135,375 | ₩136,233 | ₩133,806 | ₩135,455 | +0.06% | 149만 |
|---|
| 2026.02.18 | ₩136,381 | ₩137,936 | ₩135,227 | ₩135,683 | -0.51% | 159.5만 |
|---|
| 2026.02.17 | ₩137,145 | ₩138,379 | ₩136,179 | ₩137,105 | -0.03% | 197.7만 |
|---|
| 2026.02.13 | ₩136,501 | ₩138,888 | ₩135,401 | ₩137,400 | +0.66% | 243.5만 |
|---|
| 2026.02.12 | ₩142,013 | ₩143,475 | ₩135,737 | ₩136,220 | -4.08% | 322.6만 |
|---|
| 2026.02.11 | ₩139,197 | ₩143,113 | ₩138,821 | ₩142,080 | +2.07% | 309.4만 |
|---|
| 2026.02.10 | ₩132,572 | ₩141,289 | ₩132,572 | ₩139,479 | +5.21% | 607.9만 |
|---|
| 2026.02.09 | ₩126,027 | ₩129,782 | ₩125,102 | ₩129,769 | +2.97% | 468.9만 |
|---|
| 2026.02.06 | ₩129,420 | ₩129,568 | ₩125,665 | ₩125,853 | -2.76% | 311.9만 |
|---|
| 2026.02.05 | ₩128,629 | ₩128,951 | ₩126,523 | ₩127,985 | -0.50% | 216.2만 |
|---|
| 2026.02.04 | ₩127,931 | ₩130,640 | ₩127,462 | ₩129,541 | +1.26% | 181.1만 |
|---|
| 2026.02.03 | ₩125,973 | ₩128,629 | ₩125,732 | ₩126,952 | +0.78% | 206.8만 |
|---|
| 2026.02.02 | ₩119,777 | ₩125,987 | ₩119,201 | ₩125,853 | +5.07% | 183.4만 |
|---|
| 2026.01.30 | ₩121,065 | ₩121,708 | ₩117,886 | ₩119,777 | -1.06% | 233.7만 |
|---|
| 2026.01.29 | ₩120,877 | ₩121,776 | ₩119,898 | ₩121,320 | +0.37% | 164.9만 |
|---|
| 2026.01.28 | ₩120,515 | ₩121,333 | ₩119,469 | ₩120,542 | +0.02% | 119.8만 |
|---|
| 2026.01.27 | ₩119,992 | ₩120,864 | ₩119,053 | ₩120,287 | +0.25% | 115.8만 |
|---|
| 2026.01.26 | ₩118,932 | ₩119,992 | ₩118,624 | ₩119,911 | +0.82% | 125.9만 |
|---|
| 2026.01.23 | ₩118,812 | ₩119,375 | ₩118,302 | ₩118,932 | +0.10% | 170.2만 |
|---|
| 2026.01.22 | ₩118,369 | ₩119,241 | ₩118,007 | ₩119,026 | +0.56% | 125.1만 |
|---|
| 2026.01.21 | ₩115,150 | ₩117,913 | ₩114,265 | ₩117,886 | +2.38% | 209.9만 |
|---|
| 2026.01.20 | ₩114,654 | ₩115,955 | ₩113,460 | ₩114,171 | -0.42% | 248만 |
|---|
| 2026.01.16 | ₩116,411 | ₩116,746 | ₩115,030 | ₩115,606 | -0.69% | 132.9만 |
|---|
| 2026.01.15 | ₩114,949 | ₩117,189 | ₩114,051 | ₩116,532 | +1.38% | 129.4만 |
|---|
| 2026.01.14 | ₩116,210 | ₩116,706 | ₩113,165 | ₩114,560 | -1.42% | 149.1만 |
|---|
| 2026.01.13 | ₩115,995 | ₩117,350 | ₩115,271 | ₩116,505 | +0.44% | 236.8만 |
|---|
| 2026.01.12 | ₩115,821 | ₩116,693 | ₩114,869 | ₩116,196 | +0.32% | 172.4만 |
|---|
| 2026.01.09 | ₩119,268 | ₩119,415 | ₩115,579 | ₩116,304 | -2.49% | 279.8만 |
|---|
| 2026.01.08 | ₩116,049 | ₩119,630 | ₩115,942 | ₩119,549 | +3.02% | 251.4만 |
|---|
| 2026.01.07 | ₩117,068 | ₩118,248 | ₩115,767 | ₩116,706 | -0.31% | 158.4만 |
|---|
| 2026.01.06 | ₩114,386 | ₩117,189 | ₩112,669 | ₩117,001 | +2.29% | 176.4만 |
|---|
| 2026.01.05 | ₩111,060 | ₩116,022 | ₩110,845 | ₩114,775 | +3.35% | 175.1만 |
|---|
| 2026.01.02 | ₩109,973 | ₩111,529 | ₩109,504 | ₩111,274 | +1.18% | 96.8만 |
|---|
| 2025.12.31 | ₩111,087 | ₩111,087 | ₩109,947 | ₩109,973 | -1.00% | 92.5만 |
|---|
| 2025.12.30 | ₩111,087 | ₩111,194 | ₩110,483 | ₩110,872 | -0.19% | 172.5만 |
|---|
| 2025.12.29 | ₩110,483 | ₩111,288 | ₩110,416 | ₩111,087 | +0.55% | 88.9만 |
|---|
| 2025.12.26 | ₩109,209 | ₩110,738 | ₩109,169 | ₩110,725 | +1.39% | 66만 |
|---|
| 2025.12.24 | ₩109,142 | ₩109,893 | ₩108,699 | ₩109,477 | +0.31% | 34.9만 |
|---|
| 2025.12.23 | ₩109,692 | ₩109,960 | ₩108,632 | ₩109,182 | -0.46% | 109.5만 |
|---|
| 2025.12.22 | ₩109,947 | ₩110,175 | ₩109,035 | ₩109,383 | -0.51% | 105만 |
|---|
| 2025.12.19 | ₩110,014 | ₩110,604 | ₩109,303 | ₩109,947 | -0.06% | 177.1만 |
|---|
| 2025.12.18 | ₩109,585 | ₩110,657 | ₩109,397 | ₩110,014 | +0.39% | 185.1만 |
|---|
| 2025.12.17 | ₩107,653 | ₩109,678 | ₩106,594 | ₩109,102 | +1.35% | 160만 |
|---|
| 2025.12.16 | ₩108,820 | ₩109,625 | ₩106,889 | ₩107,841 | -0.90% | 241.3만 |
|---|
| 2025.12.15 | ₩110,456 | ₩110,456 | ₩108,498 | ₩108,766 | -1.53% | 255.3만 |
|---|
| 2025.12.12 | ₩112,656 | ₩113,890 | ₩108,807 | ₩109,370 | -2.92% | 224만 |
|---|
| 2025.12.11 | ₩110,081 | ₩114,198 | ₩109,786 | ₩112,602 | +2.29% | 265.1만 |
|---|
| 2025.12.10 | ₩107,103 | ₩110,537 | ₩106,862 | ₩110,188 | +2.88% | 144.2만 |
|---|
| 2025.12.09 | ₩108,351 | ₩108,713 | ₩106,513 | ₩107,103 | -1.15% | 143.8만 |
|---|
| 2025.12.08 | ₩109,330 | ₩111,020 | ₩107,854 | ₩108,807 | -0.48% | 155.6만 |
|---|
| 2025.12.05 | ₩109,665 | ₩110,537 | ₩108,538 | ₩108,766 | -0.82% | 109.8만 |
|---|
| 2025.12.04 | ₩110,483 | ₩110,698 | ₩108,994 | ₩109,772 | -0.64% | 103.7만 |
|---|
| 2025.12.03 | ₩109,625 | ₩111,824 | ₩109,598 | ₩110,604 | +0.89% | 135.6만 |
|---|
| 2025.12.02 | ₩110,912 | ₩111,087 | ₩108,954 | ₩109,504 | -1.27% | 123.5만 |
|---|
| 2025.12.01 | ₩110,175 | ₩111,918 | ₩109,973 | ₩110,899 | +0.66% | 162.6만 |
|---|
| 2025.11.28 | ₩110,765 | ₩111,181 | ₩110,644 | ₩110,778 | +0.01% | 102.4만 |
|---|
| 2025.11.26 | ₩109,383 | ₩111,851 | ₩108,632 | ₩110,872 | +1.36% | 171.1만 |
|---|
| 2025.11.25 | ₩106,956 | ₩110,389 | ₩106,621 | ₩109,397 | +2.28% | 275만 |
|---|
| 2025.11.24 | ₩106,312 | ₩107,707 | ₩104,917 | ₩106,419 | +0.10% | 208만 |
|---|
| 2025.11.21 | ₩103,415 | ₩106,352 | ₩102,745 | ₩106,218 | +2.71% | 296.1만 |
|---|
| 2025.11.20 | ₩103,844 | ₩105,534 | ₩102,865 | ₩102,946 | -0.87% | 197.4만 |
|---|
| 2025.11.19 | ₩100,988 | ₩103,281 | ₩100,290 | ₩102,557 | +1.55% | 255.9만 |
|---|
| 2025.11.18 | ₩102,745 | ₩103,026 | ₩101,082 | ₩101,980 | -0.74% | 155만 |
|---|
| 2025.11.17 | ₩104,287 | ₩104,582 | ₩102,812 | ₩103,321 | -0.93% | 146.9만 |
|---|
| 2025.11.14 | ₩105,682 | ₩105,950 | ₩104,005 | ₩104,220 | -1.38% | 166.4만 |
|---|
| 2025.11.13 | ₩105,575 | ₩106,755 | ₩105,320 | ₩105,816 | +0.23% | 196.3만 |
|---|
| 2025.11.12 | ₩105,923 | ₩107,036 | ₩105,735 | ₩106,124 | +0.19% | 164.3만 |
|---|
| 2025.11.11 | ₩105,253 | ₩105,990 | ₩104,488 | ₩105,186 | -0.06% | 128.2만 |
|---|
| 2025.11.10 | ₩103,469 | ₩105,105 | ₩102,745 | ₩104,810 | +1.30% | 208.3만 |
|---|
| 2025.11.07 | ₩102,812 | ₩103,523 | ₩102,047 | ₩102,691 | -0.12% | 173.6만 |
|---|
| 2025.11.06 | ₩103,241 | ₩104,609 | ₩102,128 | ₩102,745 | -0.48% | 163만 |
|---|
| 2025.11.05 | ₩101,994 | ₩104,569 | ₩100,331 | ₩103,093 | +1.08% | 287.3만 |
|---|
| 2025.11.04 | ₩101,202 | ₩102,879 | ₩101,095 | ₩101,900 | +0.69% | 148.3만 |
|---|
| 2025.11.03 | ₩101,900 | ₩102,342 | ₩100,693 | ₩101,725 | -0.17% | 160.2만 |
|---|
| 2025.10.31 | ₩102,141 | ₩103,523 | ₩101,685 | ₩102,342 | +0.20% | 221.4만 |
|---|
| 2025.10.30 | ₩104,140 | ₩105,186 | ₩102,477 | ₩102,664 | -1.42% | 213.2만 |
|---|
| 2025.10.29 | ₩104,140 | ₩105,923 | ₩103,348 | ₩104,555 | +0.40% | 240.3만 |
|---|
| 2025.10.28 | ₩104,300 | ₩104,998 | ₩103,335 | ₩104,528 | +0.22% | 148.4만 |
|---|
| 2025.10.27 | ₩103,979 | ₩105,132 | ₩103,509 | ₩104,730 | +0.72% | 215.7만 |
|---|
| 2025.10.24 | ₩105,494 | ₩107,345 | ₩102,061 | ₩102,865 | -2.49% | 442.7만 |
|---|
| 2025.10.23 | ₩95,221 | ₩105,119 | ₩93,209 | ₩104,528 | +9.77% | 458만 |
|---|
| 2025.10.22 | ₩99,553 | ₩101,712 | ₩99,030 | ₩100,800 | +1.25% | 216.6만 |
|---|
| 2025.10.21 | ₩99,928 | ₩101,337 | ₩99,338 | ₩100,358 | +0.43% | 163.4만 |
|---|
| 2025.10.20 | ₩100,586 | ₩100,921 | ₩99,606 | ₩100,304 | -0.28% | 121.2만 |
|---|
| 2025.10.17 | ₩99,606 | ₩100,451 | ₩99,177 | ₩100,331 | +0.73% | 130.4만 |
|---|
| 2025.10.16 | ₩99,781 | ₩99,969 | ₩98,118 | ₩99,781 | 0.00% | 123.9만 |
|---|
| 2025.10.15 | ₩98,829 | ₩99,767 | ₩98,306 | ₩99,419 | +0.60% | 117만 |
|---|
| 2025.10.14 | ₩96,401 | ₩98,654 | ₩95,556 | ₩98,091 | +1.75% | 135.9만 |
|---|
| 2025.10.13 | ₩96,495 | ₩97,689 | ₩95,650 | ₩97,112 | +0.64% | 158.4만 |
|---|
| 2025.10.10 | ₩100,572 | ₩100,572 | ₩95,100 | ₩95,154 | -5.39% | 176만 |
|---|