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 | ₩124,223 | ₩126,597 | ₩123,593 | ₩125,149 | +0.74% | 113.9만 |
| 2026.10.08 | ₩121,608 | ₩124,344 | ₩121,608 | ₩124,049 | +2.01% | 120.8만 |
| 2026.10.07 | ₩121,541 | ₩123,687 | ₩120,737 | ₩121,702 | +0.13% | 135.7만 |
| 2026.10.06 | ₩123,888 | ₩124,639 | ₩121,434 | ₩122,078 | -1.46% | 170.8만 |
| 2026.10.05 | ₩120,227 | ₩123,955 | ₩120,227 | ₩123,888 | +3.05% | 212.7만 |
| 2026.10.02 | ₩120,830 | ₩121,836 | ₩119,798 | ₩120,079 | -0.62% | 182만 |
| 2026.10.01 | ₩117,585 | ₩122,869 | ₩116,472 | ₩120,669 | +2.62% | 338.1만 |
| 2026.09.30 | ₩118,363 | ₩119,744 | ₩117,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,585 |
| -0.66% |
| 129.1만 |
| 2026.09.29 | ₩120,361 | ₩120,817 | ₩117,437 | ₩118,363 | -1.66% | 176.6만 |
|---|
| 2026.09.28 | ₩117,424 | ₩121,501 | ₩117,129 | ₩119,959 | +2.16% | 182.2만 |
|---|
| 2026.09.25 | ₩116,807 | ₩118,416 | ₩116,096 | ₩118,135 | +1.14% | 156.2만 |
|---|
| 2026.09.24 | ₩116,311 | ₩117,572 | ₩114,487 | ₩116,418 | +0.09% | 169.3만 |
|---|
| 2026.09.23 | ₩115,761 | ₩116,459 | ₩114,527 | ₩116,029 | +0.23% | 198.6만 |
|---|
| 2026.09.22 | ₩119,395 | ₩120,240 | ₩116,539 | ₩116,552 | -2.38% | 263.9만 |
|---|
| 2026.09.21 | ₩117,022 | ₩118,537 | ₩115,801 | ₩117,639 | +0.53% | 145.9만 |
|---|
| 2026.09.18 | ₩119,033 | ₩119,087 | ₩116,700 | ₩117,437 | -1.34% | 385.5만 |
|---|
| 2026.09.17 | ₩121,689 | ₩121,689 | ₩119,007 | ₩119,033 | -2.18% | 110.9만 |
|---|
| 2026.09.16 | ₩121,206 | ₩122,829 | ₩119,181 | ₩119,758 | -1.19% | 138.9만 |
|---|
| 2026.09.15 | ₩121,716 | ₩122,064 | ₩119,650 | ₩120,978 | -0.61% | 153.3만 |
|---|
| 2026.09.14 | ₩122,668 | ₩124,062 | ₩121,689 | ₩121,716 | -0.78% | 95.3만 |
|---|
| 2026.09.11 | ₩122,922 | ₩124,760 | ₩122,560 | ₩122,762 | -0.13% | 107.1만 |
|---|
| 2026.09.10 | ₩118,953 | ₩120,965 | ₩117,639 | ₩120,911 | +1.65% | 149.1만 |
|---|
| 2026.09.09 | ₩120,267 | ₩121,327 | ₩119,181 | ₩119,315 | -0.79% | 114.2만 |
|---|
| 2026.09.08 | ₩123,271 | ₩123,486 | ₩119,637 | ₩121,112 | -1.75% | 216.8만 |
|---|
| 2026.09.04 | ₩123,580 | ₩125,202 | ₩122,051 | ₩124,089 | +0.41% | 125.6만 |
|---|
| 2026.09.03 | ₩126,074 | ₩126,315 | ₩123,808 | ₩124,720 | -1.07% | 138.2만 |
|---|
| 2026.09.02 | ₩125,296 | ₩126,356 | ₩124,223 | ₩125,390 | +0.07% | 122.1만 |
|---|
| 2026.09.01 | ₩125,269 | ₩127,066 | ₩124,693 | ₩124,988 | -0.22% | 129.6만 |
|---|
| 2026.08.31 | ₩125,980 | ₩126,838 | ₩125,055 | ₩126,195 | +0.17% | 134.4만 |
|---|
| 2026.08.28 | ₩127,321 | ₩128,059 | ₩126,275 | ₩126,369 | -0.75% | 90.1만 |
|---|
| 2026.08.27 | ₩128,314 | ₩128,461 | ₩126,047 | ₩126,302 | -1.57% | 92.8만 |
|---|
| 2026.08.26 | ₩130,379 | ₩131,693 | ₩128,300 | ₩129,132 | -0.96% | 139.3만 |
|---|
| 2026.08.25 | ₩127,227 | ₩130,352 | ₩126,677 | ₩129,735 | +1.97% | 146.3만 |
|---|
| 2026.08.24 | ₩125,444 | ₩128,448 | ₩125,403 | ₩127,951 | +2.00% | 173.9만 |
|---|
| 2026.08.21 | ₩126,262 | ₩126,677 | ₩125,122 | ₩125,444 | -0.65% | 197.8만 |
|---|
| 2026.08.20 | ₩123,794 | ₩126,570 | ₩123,392 | ₩125,471 | +1.35% | 147.5만 |
|---|
| 2026.08.19 | ₩125,631 | ₩127,335 | ₩124,760 | ₩125,162 | -0.37% | 112.8만 |
|---|
| 2026.08.18 | ₩128,475 | ₩128,850 | ₩125,926 | ₩126,047 | -1.89% | 137.1만 |
|---|
| 2026.08.17 | ₩128,957 | ₩129,695 | ₩127,147 | ₩127,469 | -1.15% | 123.5만 |
|---|
| 2026.08.14 | ₩130,218 | ₩131,519 | ₩129,051 | ₩129,681 | -0.41% | 126.9만 |
|---|
| 2026.08.13 | ₩128,407 | ₩130,057 | ₩126,530 | ₩129,681 | +0.99% | 105.4만 |
|---|
| 2026.08.12 | ₩129,896 | ₩129,936 | ₩126,758 | ₩127,254 | -2.03% | 220.1만 |
|---|
| 2026.08.11 | ₩126,731 | ₩131,277 | ₩126,423 | ₩130,137 | +2.69% | 212.4만 |
|---|
| 2026.08.10 | ₩124,585 | ₩126,879 | ₩124,264 | ₩126,718 | +1.71% | 212.4만 |
|---|
| 2026.08.07 | ₩123,727 | ₩125,859 | ₩122,936 | ₩125,417 | +1.37% | 102.8만 |
|---|
| 2026.08.06 | ₩123,566 | ₩124,277 | ₩121,447 | ₩122,963 | -0.49% | 169.7만 |
|---|
| 2026.08.05 | ₩123,311 | ₩124,505 | ₩121,689 | ₩122,252 | -0.86% | 109만 |
|---|
| 2026.08.04 | ₩121,474 | ₩123,204 | ₩119,489 | ₩122,721 | +1.03% | 241만 |
|---|
| 2026.08.03 | ₩126,369 | ₩127,576 | ₩122,534 | ₩122,668 | -2.93% | 188.4만 |
|---|
| 2026.07.31 | ₩127,361 | ₩127,871 | ₩125,631 | ₩125,980 | -1.08% | 280.9만 |
|---|
| 2026.07.30 | ₩126,718 | ₩127,697 | ₩124,773 | ₩126,771 | +0.04% | 126.4만 |
|---|
| 2026.07.29 | ₩128,260 | ₩130,084 | ₩127,496 | ₩127,630 | -0.49% | 200.1만 |
|---|
| 2026.07.28 | ₩123,378 | ₩129,333 | ₩122,574 | ₩129,199 | +4.72% | 406.3만 |
|---|
| 2026.07.27 | ₩120,737 | ₩121,662 | ₩119,074 | ₩121,514 | +0.64% | 149.4만 |
|---|
| 2026.07.24 | ₩117,250 | ₩119,355 | ₩117,008 | ₩119,074 | +1.56% | 167.6만 |
|---|
| 2026.07.23 | ₩118,135 | ₩118,993 | ₩116,271 | ₩117,142 | -0.84% | 251.2만 |
|---|
| 2026.07.22 | ₩119,248 | ₩120,683 | ₩117,719 | ₩119,409 | +0.13% | 287.5만 |
|---|
| 2026.07.21 | ₩113,334 | ₩124,787 | ₩112,529 | ₩119,060 | +5.05% | 805.5만 |
|---|
| 2026.07.20 | ₩110,974 | ₩111,845 | ₩108,627 | ₩109,418 | -1.40% | 545.8만 |
|---|
| 2026.07.17 | ₩109,860 | ₩109,860 | ₩107,943 | ₩109,364 | -0.45% | 171.1만 |
|---|
| 2026.07.16 | ₩108,358 | ₩110,303 | ₩108,358 | ₩110,088 | +1.60% | 179.4만 |
|---|
| 2026.07.15 | ₩106,213 | ₩108,546 | ₩105,851 | ₩107,970 | +1.65% | 194.4만 |
|---|
| 2026.07.14 | ₩106,696 | ₩107,353 | ₩104,456 | ₩105,167 | -1.43% | 149.5만 |
|---|
| 2026.07.13 | ₩106,226 | ₩108,975 | ₩106,226 | ₩106,655 | +0.40% | 150.6만 |
|---|
| 2026.07.10 | ₩103,785 | ₩106,575 | ₩103,504 | ₩105,891 | +2.03% | 165.7만 |
|---|
| 2026.07.09 | ₩102,941 | ₩104,483 | ₩102,055 | ₩103,785 | +0.82% | 164.3만 |
|---|
| 2026.07.08 | ₩102,471 | ₩102,471 | ₩100,835 | ₩101,734 | -0.72% | 188.7만 |
|---|
| 2026.07.07 | ₩104,738 | ₩105,462 | ₩102,324 | ₩102,900 | -1.75% | 209.6만 |
|---|
| 2026.07.06 | ₩107,675 | ₩107,742 | ₩104,107 | ₩104,577 | -2.88% | 278.3만 |
|---|
| 2026.07.02 | ₩109,579 | ₩110,611 | ₩106,924 | ₩107,487 | -1.91% | 288.2만 |
|---|
| 2026.07.01 | ₩111,550 | ₩111,550 | ₩109,096 | ₩109,244 | -2.07% | 152만 |
|---|
| 2026.06.30 | ₩112,650 | ₩113,522 | ₩110,249 | ₩110,759 | -1.68% | 210.4만 |
|---|
| 2026.06.29 | ₩114,098 | ₩115,198 | ₩112,918 | ₩113,240 | -0.75% | 140.7만 |
|---|
| 2026.06.26 | ₩113,897 | ₩115,667 | ₩113,200 | ₩114,434 | +0.47% | 265.9만 |
|---|
| 2026.06.25 | ₩112,422 | ₩113,884 | ₩111,912 | ₩113,830 | +1.25% | 151.7만 |
|---|
| 2026.06.24 | ₩111,403 | ₩113,508 | ₩110,558 | ₩111,684 | +0.25% | 162.6만 |
|---|
| 2026.06.23 | ₩112,730 | ₩113,133 | ₩110,504 | ₩111,134 | -1.42% | 205.6만 |
|---|
| 2026.06.22 | ₩113,884 | ₩113,991 | ₩112,328 | ₩113,173 | -0.62% | 160만 |
|---|
| 2026.06.18 | ₩114,487 | ₩116,123 | ₩113,052 | ₩113,642 | -0.74% | 590.2만 |
|---|
| 2026.06.17 | ₩113,387 | ₩114,930 | ₩111,228 | ₩111,939 | -1.28% | 168.3만 |
|---|
| 2026.06.16 | ₩114,085 | ₩116,231 | ₩113,723 | ₩113,937 | -0.13% | 154.7만 |
|---|
| 2026.06.15 | ₩113,669 | ₩115,372 | ₩112,864 | ₩113,978 | +0.27% | 187.5만 |
|---|
| 2026.06.12 | ₩112,918 | ₩113,656 | ₩111,805 | ₩112,516 | -0.36% | 104.7만 |
|---|
| 2026.06.11 | ₩111,175 | ₩112,905 | ₩110,182 | ₩112,341 | +1.05% | 166.3만 |
|---|
| 2026.06.10 | ₩112,368 | ₩112,918 | ₩110,182 | ₩110,357 | -1.79% | 167.3만 |
|---|
| 2026.06.09 | ₩112,033 | ₩113,481 | ₩111,362 | ₩112,999 | +0.86% | 144.2만 |
|---|
| 2026.06.08 | ₩113,455 | ₩113,709 | ₩111,684 | ₩112,033 | -1.25% | 134.3만 |
|---|
| 2026.06.05 | ₩113,133 | ₩113,964 | ₩112,382 | ₩112,891 | -0.21% | 151.1만 |
|---|
| 2026.06.04 | ₩113,991 | ₩114,581 | ₩112,234 | ₩113,280 | -0.62% | 249.7만 |
|---|
| 2026.06.03 | ₩113,119 | ₩114,514 | ₩112,556 | ₩112,824 | -0.26% | 164.4만 |
|---|
| 2026.06.02 | ₩114,809 | ₩115,252 | ₩111,497 | ₩112,489 | -2.02% | 174.4만 |
|---|
| 2026.06.01 | ₩113,495 | ₩114,206 | ₩110,799 | ₩114,085 | +0.52% | 240.4만 |
|---|
| 2026.05.29 | ₩115,332 | ₩116,861 | ₩115,104 | ₩115,560 | +0.20% | 200.3만 |
|---|
| 2026.05.28 | ₩118,068 | ₩118,081 | ₩115,211 | ₩115,842 | -1.89% | 251.6만 |
|---|
| 2026.05.27 | ₩119,167 | ₩120,415 | ₩117,759 | ₩118,001 | -0.98% | 242.5만 |
|---|
| 2026.05.26 | ₩118,712 | ₩120,656 | ₩117,344 | ₩118,001 | -0.60% | 202.8만 |
|---|
| 2026.05.22 | ₩120,804 | ₩121,179 | ₩117,813 | ₩118,148 | -2.20% | 223.5만 |
|---|
| 2026.05.21 | ₩118,591 | ₩122,145 | ₩116,673 | ₩120,804 | +1.87% | 250.3만 |
|---|
| 2026.05.20 | ₩119,369 | ₩123,660 | ₩116,861 | ₩118,819 | -0.46% | 564만 |
|---|
| 2026.05.19 | ₩125,685 | ₩130,701 | ₩123,526 | ₩130,325 | +3.69% | 303.7만 |
|---|
| 2026.05.18 | ₩128,609 | ₩129,695 | ₩125,229 | ₩125,685 | -2.27% | 212만 |
|---|
| 2026.05.15 | ₩128,273 | ₩129,212 | ₩125,940 | ₩127,737 | -0.42% | 157.7만 |
|---|
| 2026.05.14 | ₩130,728 | ₩130,728 | ₩127,630 | ₩128,273 | -1.88% | 266.6만 |
|---|
| 2026.05.13 | ₩127,107 | ₩127,951 | ₩125,363 | ₩126,074 | -0.81% | 124.3만 |
|---|
| 2026.05.12 | ₩127,630 | ₩128,086 | ₩125,967 | ₩126,731 | -0.70% | 288.3만 |
|---|
| 2026.05.11 | ₩131,559 | ₩131,961 | ₩126,852 | ₩127,656 | -2.97% | 146.9만 |
|---|
| 2026.05.08 | ₩131,411 | ₩131,693 | ₩129,199 | ₩131,130 | -0.21% | 112.9만 |
|---|
| 2026.05.07 | ₩131,023 | ₩132,538 | ₩130,070 | ₩130,607 | -0.32% | 255.3만 |
|---|
| 2026.05.06 | ₩128,863 | ₩131,023 | ₩128,515 | ₩130,728 | +1.45% | 145.7만 |
|---|
| 2026.05.05 | ₩126,704 | ₩127,724 | ₩125,980 | ₩127,080 | +0.30% | 90.3만 |
|---|
| 2026.05.04 | ₩127,187 | ₩128,475 | ₩125,323 | ₩126,020 | -0.92% | 88.9만 |
|---|
| 2026.05.01 | ₩128,890 | ₩129,158 | ₩126,865 | ₩127,764 | -0.87% | 122.8만 |
|---|
| 2026.04.30 | ₩125,980 | ₩128,930 | ₩125,175 | ₩128,528 | +2.02% | 134.5만 |
|---|
| 2026.04.29 | ₩128,394 | ₩128,394 | ₩124,398 | ₩126,087 | -1.80% | 127.4만 |
|---|
| 2026.04.28 | ₩128,059 | ₩129,453 | ₩127,120 | ₩128,126 | +0.05% | 163만 |
|---|
| 2026.04.27 | ₩128,260 | ₩129,668 | ₩126,704 | ₩126,986 | -0.99% | 148.1만 |
|---|
| 2026.04.24 | ₩130,634 | ₩131,049 | ₩127,174 | ₩127,509 | -2.39% | 170만 |
|---|
| 2026.04.23 | ₩127,643 | ₩133,034 | ₩126,503 | ₩129,521 | +1.47% | 286.5만 |
|---|
| 2026.04.22 | ₩122,855 | ₩124,988 | ₩120,039 | ₩121,514 | -1.09% | 198.8만 |
|---|
| 2026.04.21 | ₩128,434 | ₩128,810 | ₩117,773 | ₩122,131 | -4.91% | 419만 |
|---|
| 2026.04.20 | ₩129,816 | ₩130,285 | ₩127,321 | ₩127,911 | -1.47% | 117.9만 |
|---|
| 2026.04.17 | ₩126,463 | ₩131,425 | ₩126,463 | ₩130,285 | +3.02% | 148.4만 |
|---|
| 2026.04.16 | ₩124,921 | ₩126,892 | ₩123,539 | ₩125,189 | +0.21% | 147.9만 |
|---|
| 2026.04.15 | ₩124,009 | ₩126,315 | ₩123,110 | ₩125,967 | +1.58% | 303.6만 |
|---|
| 2026.04.14 | ₩123,848 | ₩125,967 | ₩123,539 | ₩124,384 | +0.43% | 149.3만 |
|---|
| 2026.04.13 | ₩123,016 | ₩124,532 | ₩122,614 | ₩124,036 | +0.83% | 135.2만 |
|---|
| 2026.04.10 | ₩124,652 | ₩125,323 | ₩121,528 | ₩123,016 | -1.31% | 166.4만 |
|---|
| 2026.04.09 | ₩125,390 | ₩126,168 | ₩124,223 | ₩124,800 | -0.47% | 179.2만 |
|---|
| 2026.04.08 | ₩123,311 | ₩125,980 | ₩123,311 | ₩125,859 | +2.07% | 150.1만 |
|---|
| 2026.04.07 | ₩120,576 | ₩121,407 | ₩119,060 | ₩119,892 | -0.57% | 147.2만 |
|---|
| 2026.04.06 | ₩120,589 | ₩121,327 | ₩119,489 | ₩121,260 | +0.56% | 177.3만 |
|---|
| 2026.04.02 | ₩118,282 | ₩121,313 | ₩117,075 | ₩120,911 | +2.22% | 172.9만 |
|---|
| 2026.04.01 | ₩122,842 | ₩124,170 | ₩118,577 | ₩119,865 | -2.42% | 344.1만 |
|---|
| 2026.03.31 | ₩121,313 | ₩126,235 | ₩121,273 | ₩125,524 | +3.47% | 206.7만 |
|---|
| 2026.03.30 | ₩120,415 | ₩121,702 | ₩119,127 | ₩119,878 | -0.45% | 201.4만 |
|---|
| 2026.03.27 | ₩121,501 | ₩122,346 | ₩118,001 | ₩118,805 | -2.22% | 182.2만 |
|---|
| 2026.03.26 | ₩122,279 | ₩124,183 | ₩121,756 | ₩122,252 | -0.02% | 108만 |
|---|
| 2026.03.25 | ₩124,331 | ₩125,618 | ₩122,507 | ₩123,633 | -0.56% | 97.2만 |
|---|
| 2026.03.24 | ₩123,285 | ₩125,538 | ₩122,882 | ₩124,183 | +0.73% | 88.7만 |
|---|
| 2026.03.23 | ₩124,411 | ₩126,812 | ₩123,338 | ₩124,706 | +0.24% | 183.8만 |
|---|
| 2026.03.20 | ₩122,078 | ₩123,097 | ₩121,018 | ₩122,185 | +0.09% | 271.6만 |
|---|
| 2026.03.19 | ₩122,453 | ₩123,244 | ₩121,340 | ₩122,520 | +0.05% | 169.8만 |
|---|
| 2026.03.18 | ₩124,357 | ₩125,095 | ₩122,104 | ₩122,882 | -1.19% | 124만 |
|---|
| 2026.03.17 | ₩125,417 | ₩126,745 | ₩124,921 | ₩125,095 | -0.26% | 176.1만 |
|---|
| 2026.03.16 | ₩125,457 | ₩126,356 | ₩124,451 | ₩124,518 | -0.75% | 129.2만 |
|---|
| 2026.03.13 | ₩128,045 | ₩128,810 | ₩125,082 | ₩125,256 | -2.18% | 135.2만 |
|---|
| 2026.03.12 | ₩130,915 | ₩131,519 | ₩126,476 | ₩127,549 | -2.57% | 294만 |
|---|
| 2026.03.11 | ₩126,141 | ₩127,656 | ₩125,471 | ₩126,423 | +0.22% | 117.7만 |
|---|
| 2026.03.10 | ₩128,475 | ₩129,534 | ₩126,677 | ₩127,496 | -0.76% | 93.5만 |
|---|
| 2026.03.09 | ₩124,411 | ₩128,810 | ₩122,493 | ₩128,448 | +3.24% | 141.8만 |
|---|
| 2026.03.06 | ₩126,222 | ₩127,133 | ₩123,673 | ₩126,718 | +0.39% | 148.9만 |
|---|
| 2026.03.05 | ₩129,413 | ₩129,708 | ₩126,999 | ₩127,898 | -1.17% | 112.4만 |
|---|
| 2026.03.04 | ₩131,599 | ₩132,431 | ₩129,199 | ₩130,258 | -1.02% | 160.9만 |
|---|
| 2026.03.03 | ₩129,091 | ₩131,666 | ₩127,294 | ₩130,929 | +1.42% | 130.8만 |
|---|
| 2026.03.02 | ₩131,023 | ₩132,954 | ₩128,582 | ₩132,833 | +1.38% | 178.3만 |
|---|
| 2026.02.27 | ₩133,222 | ₩134,442 | ₩132,498 | ₩133,557 | +0.25% | 210.6만 |
|---|
| 2026.02.26 | ₩134,201 | ₩136,239 | ₩133,691 | ₩134,590 | +0.29% | 149.6만 |
|---|
| 2026.02.25 | ₩134,979 | ₩135,032 | ₩132,243 | ₩133,772 | -0.89% | 157.8만 |
|---|
| 2026.02.24 | ₩132,739 | ₩134,737 | ₩132,511 | ₩133,839 | +0.83% | 115.4만 |
|---|
| 2026.02.23 | ₩134,992 | ₩135,676 | ₩129,936 | ₩131,787 | -2.37% | 203.7만 |
|---|
| 2026.02.20 | ₩135,448 | ₩137,701 | ₩133,705 | ₩136,065 | +0.46% | 201.2만 |
|---|
| 2026.02.19 | ₩135,368 | ₩136,226 | ₩133,799 | ₩135,448 | +0.06% | 149만 |
|---|
| 2026.02.18 | ₩136,373 | ₩137,929 | ₩135,220 | ₩135,676 | -0.51% | 159.5만 |
|---|
| 2026.02.17 | ₩137,138 | ₩138,372 | ₩136,172 | ₩137,098 | -0.03% | 197.7만 |
|---|
| 2026.02.13 | ₩136,494 | ₩138,881 | ₩135,394 | ₩137,393 | +0.66% | 243.5만 |
|---|
| 2026.02.12 | ₩142,006 | ₩143,468 | ₩135,730 | ₩136,212 | -4.08% | 322.6만 |
|---|
| 2026.02.11 | ₩139,190 | ₩143,106 | ₩138,814 | ₩142,073 | +2.07% | 309.4만 |
|---|
| 2026.02.10 | ₩132,565 | ₩141,282 | ₩132,565 | ₩139,471 | +5.21% | 607.9만 |
|---|
| 2026.02.09 | ₩126,020 | ₩129,775 | ₩125,095 | ₩129,762 | +2.97% | 468.9만 |
|---|
| 2026.02.06 | ₩129,413 | ₩129,561 | ₩125,658 | ₩125,846 | -2.76% | 311.9만 |
|---|
| 2026.02.05 | ₩128,622 | ₩128,944 | ₩126,517 | ₩127,978 | -0.50% | 216.2만 |
|---|
| 2026.02.04 | ₩127,925 | ₩130,634 | ₩127,455 | ₩129,534 | +1.26% | 181.1만 |
|---|
| 2026.02.03 | ₩125,967 | ₩128,622 | ₩125,725 | ₩126,946 | +0.78% | 206.8만 |
|---|
| 2026.02.02 | ₩119,771 | ₩125,980 | ₩119,194 | ₩125,846 | +5.07% | 183.4만 |
|---|
| 2026.01.30 | ₩121,058 | ₩121,702 | ₩117,880 | ₩119,771 | -1.06% | 233.7만 |
|---|
| 2026.01.29 | ₩120,871 | ₩121,769 | ₩119,892 | ₩121,313 | +0.37% | 164.9만 |
|---|
| 2026.01.28 | ₩120,509 | ₩121,327 | ₩119,463 | ₩120,535 | +0.02% | 119.8만 |
|---|
| 2026.01.27 | ₩119,986 | ₩120,857 | ₩119,047 | ₩120,281 | +0.25% | 115.8만 |
|---|
| 2026.01.26 | ₩118,926 | ₩119,986 | ₩118,618 | ₩119,905 | +0.82% | 125.9만 |
|---|
| 2026.01.23 | ₩118,805 | ₩119,369 | ₩118,296 | ₩118,926 | +0.10% | 170.2만 |
|---|
| 2026.01.22 | ₩118,363 | ₩119,235 | ₩118,001 | ₩119,020 | +0.56% | 125.1만 |
|---|
| 2026.01.21 | ₩115,144 | ₩117,907 | ₩114,259 | ₩117,880 | +2.38% | 209.9만 |
|---|
| 2026.01.20 | ₩114,648 | ₩115,949 | ₩113,455 | ₩114,165 | -0.42% | 248만 |
|---|
| 2026.01.16 | ₩116,405 | ₩116,740 | ₩115,024 | ₩115,600 | -0.69% | 132.9만 |
|---|
| 2026.01.15 | ₩114,943 | ₩117,183 | ₩114,045 | ₩116,526 | +1.38% | 129.4만 |
|---|
| 2026.01.14 | ₩116,204 | ₩116,700 | ₩113,159 | ₩114,554 | -1.42% | 149.1만 |
|---|
| 2026.01.13 | ₩115,989 | ₩117,344 | ₩115,265 | ₩116,499 | +0.44% | 236.8만 |
|---|
| 2026.01.12 | ₩115,815 | ₩116,687 | ₩114,863 | ₩116,190 | +0.32% | 172.4만 |
|---|
| 2026.01.09 | ₩119,261 | ₩119,409 | ₩115,573 | ₩116,298 | -2.49% | 279.8만 |
|---|
| 2026.01.08 | ₩116,043 | ₩119,623 | ₩115,935 | ₩119,543 | +3.02% | 251.4만 |
|---|
| 2026.01.07 | ₩117,062 | ₩118,242 | ₩115,761 | ₩116,700 | -0.31% | 158.4만 |
|---|
| 2026.01.06 | ₩114,380 | ₩117,183 | ₩112,663 | ₩116,995 | +2.29% | 176.4만 |
|---|
| 2026.01.05 | ₩111,054 | ₩116,016 | ₩110,839 | ₩114,769 | +3.35% | 175.1만 |
|---|
| 2026.01.02 | ₩109,968 | ₩111,523 | ₩109,498 | ₩111,269 | +1.18% | 96.8만 |
|---|
| 2025.12.31 | ₩111,081 | ₩111,081 | ₩109,941 | ₩109,968 | -1.00% | 92.5만 |
|---|
| 2025.12.30 | ₩111,081 | ₩111,188 | ₩110,477 | ₩110,866 | -0.19% | 172.5만 |
|---|
| 2025.12.29 | ₩110,477 | ₩111,282 | ₩110,410 | ₩111,081 | +0.55% | 88.9만 |
|---|
| 2025.12.26 | ₩109,203 | ₩110,732 | ₩109,163 | ₩110,719 | +1.39% | 66만 |
|---|
| 2025.12.24 | ₩109,136 | ₩109,887 | ₩108,694 | ₩109,472 | +0.31% | 34.9만 |
|---|
| 2025.12.23 | ₩109,686 | ₩109,954 | ₩108,627 | ₩109,177 | -0.46% | 109.5만 |
|---|
| 2025.12.22 | ₩109,941 | ₩110,169 | ₩109,029 | ₩109,378 | -0.51% | 105만 |
|---|
| 2025.12.19 | ₩110,008 | ₩110,598 | ₩109,297 | ₩109,941 | -0.06% | 177.1만 |
|---|
| 2025.12.18 | ₩109,579 | ₩110,652 | ₩109,391 | ₩110,008 | +0.39% | 185.1만 |
|---|
| 2025.12.17 | ₩107,648 | ₩109,673 | ₩106,588 | ₩109,096 | +1.35% | 160만 |
|---|
| 2025.12.16 | ₩108,814 | ₩109,619 | ₩106,883 | ₩107,835 | -0.90% | 241.3만 |
|---|
| 2025.12.15 | ₩110,451 | ₩110,451 | ₩108,493 | ₩108,761 | -1.53% | 255.3만 |
|---|
| 2025.12.12 | ₩112,650 | ₩113,884 | ₩108,801 | ₩109,364 | -2.92% | 224만 |
|---|
| 2025.12.11 | ₩110,075 | ₩114,192 | ₩109,780 | ₩112,596 | +2.29% | 265.1만 |
|---|
| 2025.12.10 | ₩107,098 | ₩110,531 | ₩106,856 | ₩110,182 | +2.88% | 144.2만 |
|---|
| 2025.12.09 | ₩108,345 | ₩108,707 | ₩106,508 | ₩107,098 | -1.15% | 143.8만 |
|---|
| 2025.12.08 | ₩109,324 | ₩111,014 | ₩107,849 | ₩108,801 | -0.48% | 155.6만 |
|---|
| 2025.12.05 | ₩109,659 | ₩110,531 | ₩108,533 | ₩108,761 | -0.82% | 109.8만 |
|---|
| 2025.12.04 | ₩110,477 | ₩110,692 | ₩108,989 | ₩109,767 | -0.64% | 103.7만 |
|---|
| 2025.12.03 | ₩109,619 | ₩111,818 | ₩109,592 | ₩110,598 | +0.89% | 135.6만 |
|---|
| 2025.12.02 | ₩110,906 | ₩111,081 | ₩108,949 | ₩109,498 | -1.27% | 123.5만 |
|---|
| 2025.12.01 | ₩110,169 | ₩111,912 | ₩109,968 | ₩110,893 | +0.66% | 162.6만 |
|---|
| 2025.11.28 | ₩110,759 | ₩111,175 | ₩110,638 | ₩110,772 | +0.01% | 102.4만 |
|---|
| 2025.11.26 | ₩109,378 | ₩111,845 | ₩108,627 | ₩110,866 | +1.36% | 171.1만 |
|---|
| 2025.11.25 | ₩106,950 | ₩110,383 | ₩106,615 | ₩109,391 | +2.28% | 275만 |
|---|
| 2025.11.24 | ₩106,307 | ₩107,701 | ₩104,912 | ₩106,414 | +0.10% | 208만 |
|---|
| 2025.11.21 | ₩103,410 | ₩106,347 | ₩102,739 | ₩106,213 | +2.71% | 296.1만 |
|---|
| 2025.11.20 | ₩103,839 | ₩105,529 | ₩102,860 | ₩102,941 | -0.87% | 197.4만 |
|---|
| 2025.11.19 | ₩100,983 | ₩103,276 | ₩100,285 | ₩102,552 | +1.55% | 255.9만 |
|---|
| 2025.11.18 | ₩102,739 | ₩103,021 | ₩101,076 | ₩101,975 | -0.74% | 155만 |
|---|
| 2025.11.17 | ₩104,282 | ₩104,577 | ₩102,806 | ₩103,316 | -0.93% | 146.9만 |
|---|
| 2025.11.14 | ₩105,676 | ₩105,945 | ₩104,000 | ₩104,215 | -1.38% | 166.4만 |
|---|
| 2025.11.13 | ₩105,569 | ₩106,749 | ₩105,314 | ₩105,810 | +0.23% | 196.3만 |
|---|
| 2025.11.12 | ₩105,918 | ₩107,031 | ₩105,730 | ₩106,119 | +0.19% | 164.3만 |
|---|
| 2025.11.11 | ₩105,247 | ₩105,985 | ₩104,483 | ₩105,180 | -0.06% | 128.2만 |
|---|
| 2025.11.10 | ₩103,464 | ₩105,100 | ₩102,739 | ₩104,805 | +1.30% | 208.3만 |
|---|
| 2025.11.07 | ₩102,806 | ₩103,517 | ₩102,042 | ₩102,686 | -0.12% | 173.6만 |
|---|
| 2025.11.06 | ₩103,236 | ₩104,603 | ₩102,122 | ₩102,739 | -0.48% | 163만 |
|---|
| 2025.11.05 | ₩101,988 | ₩104,563 | ₩100,325 | ₩103,088 | +1.08% | 287.3만 |
|---|
| 2025.11.04 | ₩101,197 | ₩102,873 | ₩101,090 | ₩101,895 | +0.69% | 148.3만 |
|---|
| 2025.11.03 | ₩101,895 | ₩102,337 | ₩100,688 | ₩101,720 | -0.17% | 160.2만 |
|---|
| 2025.10.31 | ₩102,136 | ₩103,517 | ₩101,680 | ₩102,337 | +0.20% | 221.4만 |
|---|
| 2025.10.30 | ₩104,134 | ₩105,180 | ₩102,471 | ₩102,659 | -1.42% | 213.2만 |
|---|
| 2025.10.29 | ₩104,134 | ₩105,918 | ₩103,343 | ₩104,550 | +0.40% | 240.3만 |
|---|
| 2025.10.28 | ₩104,295 | ₩104,992 | ₩103,329 | ₩104,523 | +0.22% | 148.4만 |
|---|
| 2025.10.27 | ₩103,973 | ₩105,126 | ₩103,504 | ₩104,724 | +0.72% | 215.7만 |
|---|
| 2025.10.24 | ₩105,489 | ₩107,339 | ₩102,055 | ₩102,860 | -2.49% | 442.7만 |
|---|
| 2025.10.23 | ₩95,216 | ₩105,113 | ₩93,204 | ₩104,523 | +9.77% | 458만 |
|---|
| 2025.10.22 | ₩99,548 | ₩101,707 | ₩99,025 | ₩100,795 | +1.25% | 216.6만 |
|---|
| 2025.10.21 | ₩99,923 | ₩101,331 | ₩99,333 | ₩100,352 | +0.43% | 163.4만 |
|---|
| 2025.10.20 | ₩100,580 | ₩100,916 | ₩99,601 | ₩100,299 | -0.28% | 121.2만 |
|---|
| 2025.10.17 | ₩99,601 | ₩100,446 | ₩99,172 | ₩100,325 | +0.73% | 130.4만 |
|---|
| 2025.10.16 | ₩99,776 | ₩99,963 | ₩98,113 | ₩99,776 | 0.00% | 123.9만 |
|---|
| 2025.10.15 | ₩98,823 | ₩99,762 | ₩98,300 | ₩99,414 | +0.60% | 117만 |
|---|
| 2025.10.14 | ₩96,396 | ₩98,649 | ₩95,551 | ₩98,086 | +1.75% | 135.9만 |
|---|
| 2025.10.13 | ₩96,490 | ₩97,684 | ₩95,645 | ₩97,107 | +0.64% | 158.4만 |
|---|
| 2025.10.10 | ₩100,567 | ₩100,567 | ₩95,095 | ₩95,149 | -5.39% | 176만 |
|---|