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 | ₩124,215 | ₩126,589 | ₩123,585 | ₩125,140 | +0.74% | 113.9만 |
| 2026.10.08 | ₩121,600 | ₩124,336 | ₩121,600 | ₩124,041 | +2.01% | 120.8만 |
| 2026.10.07 | ₩121,533 | ₩123,679 | ₩120,728 | ₩121,694 | +0.13% | 135.7만 |
| 2026.10.06 | ₩123,880 | ₩124,631 | ₩121,426 | ₩122,069 | -1.46% | 170.8만 |
| 2026.10.05 | ₩120,219 | ₩123,947 | ₩120,219 | ₩123,880 | +3.05% | 212.7만 |
| 2026.10.02 | ₩120,822 | ₩121,828 | ₩119,790 | ₩120,071 | -0.62% | 182만 |
| 2026.10.01 | ₩117,577 | ₩122,861 | ₩116,464 | ₩120,661 | +2.62% | 338.1만 |
| 2026.09.30 | ₩118,355 | ₩119,736 | ₩117,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,577 |
| -0.66% |
| 129.1만 |
| 2026.09.29 | ₩120,353 | ₩120,809 | ₩117,430 | ₩118,355 | -1.66% | 176.6만 |
|---|
| 2026.09.28 | ₩117,416 | ₩121,493 | ₩117,121 | ₩119,951 | +2.16% | 182.2만 |
|---|
| 2026.09.25 | ₩116,799 | ₩118,409 | ₩116,089 | ₩118,127 | +1.14% | 156.2만 |
|---|
| 2026.09.24 | ₩116,303 | ₩117,564 | ₩114,479 | ₩116,410 | +0.09% | 169.3만 |
|---|
| 2026.09.23 | ₩115,753 | ₩116,451 | ₩114,520 | ₩116,022 | +0.23% | 198.6만 |
|---|
| 2026.09.22 | ₩119,387 | ₩120,232 | ₩116,531 | ₩116,545 | -2.38% | 263.9만 |
|---|
| 2026.09.21 | ₩117,014 | ₩118,529 | ₩115,794 | ₩117,631 | +0.53% | 145.9만 |
|---|
| 2026.09.18 | ₩119,025 | ₩119,079 | ₩116,692 | ₩117,430 | -1.34% | 385.5만 |
|---|
| 2026.09.17 | ₩121,681 | ₩121,681 | ₩118,999 | ₩119,025 | -2.18% | 110.9만 |
|---|
| 2026.09.16 | ₩121,198 | ₩122,820 | ₩119,173 | ₩119,750 | -1.19% | 138.9만 |
|---|
| 2026.09.15 | ₩121,707 | ₩122,056 | ₩119,642 | ₩120,970 | -0.61% | 153.3만 |
|---|
| 2026.09.14 | ₩122,659 | ₩124,054 | ₩121,681 | ₩121,707 | -0.78% | 95.3만 |
|---|
| 2026.09.11 | ₩122,914 | ₩124,751 | ₩122,552 | ₩122,753 | -0.13% | 107.1만 |
|---|
| 2026.09.10 | ₩118,945 | ₩120,956 | ₩117,631 | ₩120,903 | +1.65% | 149.1만 |
|---|
| 2026.09.09 | ₩120,259 | ₩121,318 | ₩119,173 | ₩119,307 | -0.79% | 114.2만 |
|---|
| 2026.09.08 | ₩123,263 | ₩123,477 | ₩119,629 | ₩121,104 | -1.75% | 216.8만 |
|---|
| 2026.09.04 | ₩123,571 | ₩125,194 | ₩122,043 | ₩124,081 | +0.41% | 125.6만 |
|---|
| 2026.09.03 | ₩126,066 | ₩126,307 | ₩123,799 | ₩124,711 | -1.07% | 138.2만 |
|---|
| 2026.09.02 | ₩125,288 | ₩126,347 | ₩124,215 | ₩125,382 | +0.07% | 122.1만 |
|---|
| 2026.09.01 | ₩125,261 | ₩127,058 | ₩124,684 | ₩124,979 | -0.22% | 129.6만 |
|---|
| 2026.08.31 | ₩125,972 | ₩126,830 | ₩125,046 | ₩126,186 | +0.17% | 134.4만 |
|---|
| 2026.08.28 | ₩127,313 | ₩128,050 | ₩126,267 | ₩126,361 | -0.75% | 90.1만 |
|---|
| 2026.08.27 | ₩128,305 | ₩128,452 | ₩126,039 | ₩126,293 | -1.57% | 92.8만 |
|---|
| 2026.08.26 | ₩130,370 | ₩131,684 | ₩128,292 | ₩129,123 | -0.96% | 139.3만 |
|---|
| 2026.08.25 | ₩127,219 | ₩130,343 | ₩126,669 | ₩129,726 | +1.97% | 146.3만 |
|---|
| 2026.08.24 | ₩125,435 | ₩128,439 | ₩125,395 | ₩127,943 | +2.00% | 173.9만 |
|---|
| 2026.08.21 | ₩126,253 | ₩126,669 | ₩125,113 | ₩125,435 | -0.65% | 197.8만 |
|---|
| 2026.08.20 | ₩123,786 | ₩126,562 | ₩123,384 | ₩125,462 | +1.35% | 147.5만 |
|---|
| 2026.08.19 | ₩125,623 | ₩127,326 | ₩124,751 | ₩125,154 | -0.37% | 112.8만 |
|---|
| 2026.08.18 | ₩128,466 | ₩128,841 | ₩125,918 | ₩126,039 | -1.89% | 137.1만 |
|---|
| 2026.08.17 | ₩128,949 | ₩129,686 | ₩127,138 | ₩127,460 | -1.15% | 123.5만 |
|---|
| 2026.08.14 | ₩130,209 | ₩131,510 | ₩129,043 | ₩129,673 | -0.41% | 126.9만 |
|---|
| 2026.08.13 | ₩128,399 | ₩130,048 | ₩126,521 | ₩129,673 | +0.99% | 105.4만 |
|---|
| 2026.08.12 | ₩129,887 | ₩129,928 | ₩126,749 | ₩127,246 | -2.03% | 220.1만 |
|---|
| 2026.08.11 | ₩126,723 | ₩131,269 | ₩126,414 | ₩130,129 | +2.69% | 212.4만 |
|---|
| 2026.08.10 | ₩124,577 | ₩126,870 | ₩124,255 | ₩126,709 | +1.71% | 212.4만 |
|---|
| 2026.08.07 | ₩123,719 | ₩125,851 | ₩122,928 | ₩125,408 | +1.37% | 102.8만 |
|---|
| 2026.08.06 | ₩123,558 | ₩124,269 | ₩121,439 | ₩122,954 | -0.49% | 169.7만 |
|---|
| 2026.08.05 | ₩123,303 | ₩124,497 | ₩121,681 | ₩122,244 | -0.86% | 109만 |
|---|
| 2026.08.04 | ₩121,466 | ₩123,196 | ₩119,481 | ₩122,713 | +1.03% | 241만 |
|---|
| 2026.08.03 | ₩126,361 | ₩127,567 | ₩122,525 | ₩122,659 | -2.93% | 188.4만 |
|---|
| 2026.07.31 | ₩127,353 | ₩127,862 | ₩125,623 | ₩125,972 | -1.08% | 280.9만 |
|---|
| 2026.07.30 | ₩126,709 | ₩127,688 | ₩124,765 | ₩126,763 | +0.04% | 126.4만 |
|---|
| 2026.07.29 | ₩128,251 | ₩130,075 | ₩127,487 | ₩127,621 | -0.49% | 200.1만 |
|---|
| 2026.07.28 | ₩123,370 | ₩129,324 | ₩122,566 | ₩129,190 | +4.72% | 406.3만 |
|---|
| 2026.07.27 | ₩120,728 | ₩121,654 | ₩119,066 | ₩121,506 | +0.64% | 149.4만 |
|---|
| 2026.07.24 | ₩117,242 | ₩119,347 | ₩117,001 | ₩119,066 | +1.56% | 167.6만 |
|---|
| 2026.07.23 | ₩118,127 | ₩118,985 | ₩116,263 | ₩117,135 | -0.84% | 251.2만 |
|---|
| 2026.07.22 | ₩119,240 | ₩120,675 | ₩117,711 | ₩119,401 | +0.13% | 287.5만 |
|---|
| 2026.07.21 | ₩113,326 | ₩124,778 | ₩112,522 | ₩119,052 | +5.05% | 805.5만 |
|---|
| 2026.07.20 | ₩110,966 | ₩111,838 | ₩108,619 | ₩109,411 | -1.40% | 545.8만 |
|---|
| 2026.07.17 | ₩109,853 | ₩109,853 | ₩107,935 | ₩109,357 | -0.45% | 171.1만 |
|---|
| 2026.07.16 | ₩108,351 | ₩110,296 | ₩108,351 | ₩110,081 | +1.60% | 179.4만 |
|---|
| 2026.07.15 | ₩106,206 | ₩108,539 | ₩105,844 | ₩107,962 | +1.65% | 194.4만 |
|---|
| 2026.07.14 | ₩106,688 | ₩107,345 | ₩104,449 | ₩105,160 | -1.43% | 149.5만 |
|---|
| 2026.07.13 | ₩106,219 | ₩108,968 | ₩106,219 | ₩106,648 | +0.40% | 150.6만 |
|---|
| 2026.07.10 | ₩103,778 | ₩106,568 | ₩103,497 | ₩105,884 | +2.03% | 165.7만 |
|---|
| 2026.07.09 | ₩102,934 | ₩104,476 | ₩102,049 | ₩103,778 | +0.82% | 164.3만 |
|---|
| 2026.07.08 | ₩102,464 | ₩102,464 | ₩100,828 | ₩101,727 | -0.72% | 188.7만 |
|---|
| 2026.07.07 | ₩104,731 | ₩105,455 | ₩102,317 | ₩102,893 | -1.75% | 209.6만 |
|---|
| 2026.07.06 | ₩107,667 | ₩107,734 | ₩104,100 | ₩104,570 | -2.88% | 278.3만 |
|---|
| 2026.07.02 | ₩109,571 | ₩110,604 | ₩106,916 | ₩107,480 | -1.91% | 288.2만 |
|---|
| 2026.07.01 | ₩111,543 | ₩111,543 | ₩109,089 | ₩109,236 | -2.07% | 152만 |
|---|
| 2026.06.30 | ₩112,642 | ₩113,514 | ₩110,242 | ₩110,752 | -1.68% | 210.4만 |
|---|
| 2026.06.29 | ₩114,091 | ₩115,190 | ₩112,911 | ₩113,232 | -0.75% | 140.7만 |
|---|
| 2026.06.26 | ₩113,889 | ₩115,660 | ₩113,192 | ₩114,426 | +0.47% | 265.9만 |
|---|
| 2026.06.25 | ₩112,414 | ₩113,876 | ₩111,905 | ₩113,822 | +1.25% | 151.7만 |
|---|
| 2026.06.24 | ₩111,395 | ₩113,501 | ₩110,550 | ₩111,677 | +0.25% | 162.6만 |
|---|
| 2026.06.23 | ₩112,723 | ₩113,125 | ₩110,497 | ₩111,127 | -1.42% | 205.6만 |
|---|
| 2026.06.22 | ₩113,876 | ₩113,983 | ₩112,320 | ₩113,165 | -0.62% | 160만 |
|---|
| 2026.06.18 | ₩114,479 | ₩116,115 | ₩113,045 | ₩113,635 | -0.74% | 590.2만 |
|---|
| 2026.06.17 | ₩113,380 | ₩114,922 | ₩111,221 | ₩111,932 | -1.28% | 168.3만 |
|---|
| 2026.06.16 | ₩114,077 | ₩116,223 | ₩113,715 | ₩113,930 | -0.13% | 154.7만 |
|---|
| 2026.06.15 | ₩113,661 | ₩115,365 | ₩112,857 | ₩113,970 | +0.27% | 187.5만 |
|---|
| 2026.06.12 | ₩112,911 | ₩113,648 | ₩111,798 | ₩112,508 | -0.36% | 104.7만 |
|---|
| 2026.06.11 | ₩111,167 | ₩112,897 | ₩110,175 | ₩112,334 | +1.05% | 166.3만 |
|---|
| 2026.06.10 | ₩112,361 | ₩112,911 | ₩110,175 | ₩110,349 | -1.79% | 167.3만 |
|---|
| 2026.06.09 | ₩112,025 | ₩113,474 | ₩111,355 | ₩112,991 | +0.86% | 144.2만 |
|---|
| 2026.06.08 | ₩113,447 | ₩113,702 | ₩111,677 | ₩112,025 | -1.25% | 134.3만 |
|---|
| 2026.06.05 | ₩113,125 | ₩113,956 | ₩112,374 | ₩112,884 | -0.21% | 151.1만 |
|---|
| 2026.06.04 | ₩113,983 | ₩114,573 | ₩112,227 | ₩113,273 | -0.62% | 249.7만 |
|---|
| 2026.06.03 | ₩113,112 | ₩114,506 | ₩112,548 | ₩112,817 | -0.26% | 164.4만 |
|---|
| 2026.06.02 | ₩114,801 | ₩115,244 | ₩111,489 | ₩112,481 | -2.02% | 174.4만 |
|---|
| 2026.06.01 | ₩113,487 | ₩114,198 | ₩110,792 | ₩114,077 | +0.52% | 240.4만 |
|---|
| 2026.05.29 | ₩115,324 | ₩116,853 | ₩115,096 | ₩115,552 | +0.20% | 200.3만 |
|---|
| 2026.05.28 | ₩118,060 | ₩118,073 | ₩115,204 | ₩115,834 | -1.89% | 251.6만 |
|---|
| 2026.05.27 | ₩119,159 | ₩120,407 | ₩117,751 | ₩117,993 | -0.98% | 242.5만 |
|---|
| 2026.05.26 | ₩118,704 | ₩120,648 | ₩117,336 | ₩117,993 | -0.60% | 202.8만 |
|---|
| 2026.05.22 | ₩120,795 | ₩121,171 | ₩117,805 | ₩118,140 | -2.20% | 223.5만 |
|---|
| 2026.05.21 | ₩118,583 | ₩122,136 | ₩116,665 | ₩120,795 | +1.87% | 250.3만 |
|---|
| 2026.05.20 | ₩119,361 | ₩123,652 | ₩116,853 | ₩118,811 | -0.46% | 564만 |
|---|
| 2026.05.19 | ₩125,677 | ₩130,692 | ₩123,518 | ₩130,316 | +3.69% | 303.7만 |
|---|
| 2026.05.18 | ₩128,600 | ₩129,686 | ₩125,221 | ₩125,677 | -2.27% | 212만 |
|---|
| 2026.05.15 | ₩128,265 | ₩129,203 | ₩125,931 | ₩127,728 | -0.42% | 157.7만 |
|---|
| 2026.05.14 | ₩130,719 | ₩130,719 | ₩127,621 | ₩128,265 | -1.88% | 266.6만 |
|---|
| 2026.05.13 | ₩127,098 | ₩127,943 | ₩125,355 | ₩126,066 | -0.81% | 124.3만 |
|---|
| 2026.05.12 | ₩127,621 | ₩128,077 | ₩125,958 | ₩126,723 | -0.70% | 288.3만 |
|---|
| 2026.05.11 | ₩131,550 | ₩131,952 | ₩126,843 | ₩127,648 | -2.97% | 146.9만 |
|---|
| 2026.05.08 | ₩131,403 | ₩131,684 | ₩129,190 | ₩131,121 | -0.21% | 112.9만 |
|---|
| 2026.05.07 | ₩131,014 | ₩132,529 | ₩130,062 | ₩130,598 | -0.32% | 255.3만 |
|---|
| 2026.05.06 | ₩128,855 | ₩131,014 | ₩128,506 | ₩130,719 | +1.45% | 145.7만 |
|---|
| 2026.05.05 | ₩126,696 | ₩127,715 | ₩125,972 | ₩127,071 | +0.30% | 90.3만 |
|---|
| 2026.05.04 | ₩127,179 | ₩128,466 | ₩125,315 | ₩126,012 | -0.92% | 88.9만 |
|---|
| 2026.05.01 | ₩128,882 | ₩129,150 | ₩126,857 | ₩127,755 | -0.87% | 122.8만 |
|---|
| 2026.04.30 | ₩125,972 | ₩128,922 | ₩125,167 | ₩128,520 | +2.02% | 134.5만 |
|---|
| 2026.04.29 | ₩128,385 | ₩128,385 | ₩124,389 | ₩126,079 | -1.80% | 127.4만 |
|---|
| 2026.04.28 | ₩128,050 | ₩129,445 | ₩127,111 | ₩128,117 | +0.05% | 163만 |
|---|
| 2026.04.27 | ₩128,251 | ₩129,659 | ₩126,696 | ₩126,977 | -0.99% | 148.1만 |
|---|
| 2026.04.24 | ₩130,625 | ₩131,041 | ₩127,165 | ₩127,500 | -2.39% | 170만 |
|---|
| 2026.04.23 | ₩127,634 | ₩133,025 | ₩126,495 | ₩129,512 | +1.47% | 286.5만 |
|---|
| 2026.04.22 | ₩122,847 | ₩124,979 | ₩120,031 | ₩121,506 | -1.09% | 198.8만 |
|---|
| 2026.04.21 | ₩128,426 | ₩128,801 | ₩117,765 | ₩122,123 | -4.91% | 419만 |
|---|
| 2026.04.20 | ₩129,807 | ₩130,276 | ₩127,313 | ₩127,903 | -1.47% | 117.9만 |
|---|
| 2026.04.17 | ₩126,454 | ₩131,416 | ₩126,454 | ₩130,276 | +3.02% | 148.4만 |
|---|
| 2026.04.16 | ₩124,912 | ₩126,884 | ₩123,531 | ₩125,180 | +0.21% | 147.9만 |
|---|
| 2026.04.15 | ₩124,000 | ₩126,307 | ₩123,102 | ₩125,958 | +1.58% | 303.6만 |
|---|
| 2026.04.14 | ₩123,840 | ₩125,958 | ₩123,531 | ₩124,376 | +0.43% | 149.3만 |
|---|
| 2026.04.13 | ₩123,008 | ₩124,523 | ₩122,606 | ₩124,027 | +0.83% | 135.2만 |
|---|
| 2026.04.10 | ₩124,644 | ₩125,315 | ₩121,520 | ₩123,008 | -1.31% | 166.4만 |
|---|
| 2026.04.09 | ₩125,382 | ₩126,159 | ₩124,215 | ₩124,792 | -0.47% | 179.2만 |
|---|
| 2026.04.08 | ₩123,303 | ₩125,972 | ₩123,303 | ₩125,851 | +2.07% | 150.1만 |
|---|
| 2026.04.07 | ₩120,568 | ₩121,399 | ₩119,052 | ₩119,884 | -0.57% | 147.2만 |
|---|
| 2026.04.06 | ₩120,581 | ₩121,318 | ₩119,481 | ₩121,251 | +0.56% | 177.3만 |
|---|
| 2026.04.02 | ₩118,274 | ₩121,305 | ₩117,068 | ₩120,903 | +2.22% | 172.9만 |
|---|
| 2026.04.01 | ₩122,834 | ₩124,161 | ₩118,569 | ₩119,857 | -2.42% | 344.1만 |
|---|
| 2026.03.31 | ₩121,305 | ₩126,226 | ₩121,265 | ₩125,516 | +3.47% | 206.7만 |
|---|
| 2026.03.30 | ₩120,407 | ₩121,694 | ₩119,119 | ₩119,870 | -0.45% | 201.4만 |
|---|
| 2026.03.27 | ₩121,493 | ₩122,338 | ₩117,993 | ₩118,797 | -2.22% | 182.2만 |
|---|
| 2026.03.26 | ₩122,271 | ₩124,175 | ₩121,748 | ₩122,244 | -0.02% | 108만 |
|---|
| 2026.03.25 | ₩124,322 | ₩125,610 | ₩122,499 | ₩123,625 | -0.56% | 97.2만 |
|---|
| 2026.03.24 | ₩123,276 | ₩125,529 | ₩122,874 | ₩124,175 | +0.73% | 88.7만 |
|---|
| 2026.03.23 | ₩124,403 | ₩126,803 | ₩123,330 | ₩124,698 | +0.24% | 183.8만 |
|---|
| 2026.03.20 | ₩122,069 | ₩123,089 | ₩121,010 | ₩122,177 | +0.09% | 271.6만 |
|---|
| 2026.03.19 | ₩122,445 | ₩123,236 | ₩121,332 | ₩122,512 | +0.05% | 169.8만 |
|---|
| 2026.03.18 | ₩124,349 | ₩125,087 | ₩122,096 | ₩122,874 | -1.19% | 124만 |
|---|
| 2026.03.17 | ₩125,408 | ₩126,736 | ₩124,912 | ₩125,087 | -0.26% | 176.1만 |
|---|
| 2026.03.16 | ₩125,449 | ₩126,347 | ₩124,443 | ₩124,510 | -0.75% | 129.2만 |
|---|
| 2026.03.13 | ₩128,037 | ₩128,801 | ₩125,073 | ₩125,248 | -2.18% | 135.2만 |
|---|
| 2026.03.12 | ₩130,906 | ₩131,510 | ₩126,468 | ₩127,541 | -2.57% | 294만 |
|---|
| 2026.03.11 | ₩126,133 | ₩127,648 | ₩125,462 | ₩126,414 | +0.22% | 117.7만 |
|---|
| 2026.03.10 | ₩128,466 | ₩129,525 | ₩126,669 | ₩127,487 | -0.76% | 93.5만 |
|---|
| 2026.03.09 | ₩124,403 | ₩128,801 | ₩122,485 | ₩128,439 | +3.24% | 141.8만 |
|---|
| 2026.03.06 | ₩126,213 | ₩127,125 | ₩123,665 | ₩126,709 | +0.39% | 148.9만 |
|---|
| 2026.03.05 | ₩129,405 | ₩129,700 | ₩126,991 | ₩127,889 | -1.17% | 112.4만 |
|---|
| 2026.03.04 | ₩131,590 | ₩132,422 | ₩129,190 | ₩130,249 | -1.02% | 160.9만 |
|---|
| 2026.03.03 | ₩129,083 | ₩131,657 | ₩127,286 | ₩130,920 | +1.42% | 130.8만 |
|---|
| 2026.03.02 | ₩131,014 | ₩132,945 | ₩128,573 | ₩132,824 | +1.38% | 178.3만 |
|---|
| 2026.02.27 | ₩133,213 | ₩134,433 | ₩132,489 | ₩133,548 | +0.25% | 210.6만 |
|---|
| 2026.02.26 | ₩134,192 | ₩136,230 | ₩133,682 | ₩134,581 | +0.29% | 149.6만 |
|---|
| 2026.02.25 | ₩134,970 | ₩135,023 | ₩132,234 | ₩133,763 | -0.89% | 157.8만 |
|---|
| 2026.02.24 | ₩132,730 | ₩134,728 | ₩132,502 | ₩133,830 | +0.83% | 115.4만 |
|---|
| 2026.02.23 | ₩134,983 | ₩135,667 | ₩129,928 | ₩131,778 | -2.37% | 203.7만 |
|---|
| 2026.02.20 | ₩135,439 | ₩137,692 | ₩133,696 | ₩136,056 | +0.46% | 201.2만 |
|---|
| 2026.02.19 | ₩135,359 | ₩136,217 | ₩133,790 | ₩135,439 | +0.06% | 149만 |
|---|
| 2026.02.18 | ₩136,364 | ₩137,920 | ₩135,211 | ₩135,667 | -0.51% | 159.5만 |
|---|
| 2026.02.17 | ₩137,129 | ₩138,362 | ₩136,163 | ₩137,088 | -0.03% | 197.7만 |
|---|
| 2026.02.13 | ₩136,485 | ₩138,872 | ₩135,385 | ₩137,383 | +0.66% | 243.5만 |
|---|
| 2026.02.12 | ₩141,996 | ₩143,458 | ₩135,721 | ₩136,203 | -4.08% | 322.6만 |
|---|
| 2026.02.11 | ₩139,180 | ₩143,096 | ₩138,805 | ₩142,063 | +2.07% | 309.4만 |
|---|
| 2026.02.10 | ₩132,556 | ₩141,272 | ₩132,556 | ₩139,462 | +5.21% | 607.9만 |
|---|
| 2026.02.09 | ₩126,012 | ₩129,767 | ₩125,087 | ₩129,753 | +2.97% | 468.9만 |
|---|
| 2026.02.06 | ₩129,405 | ₩129,552 | ₩125,650 | ₩125,838 | -2.76% | 311.9만 |
|---|
| 2026.02.05 | ₩128,613 | ₩128,935 | ₩126,508 | ₩127,970 | -0.50% | 216.2만 |
|---|
| 2026.02.04 | ₩127,916 | ₩130,625 | ₩127,447 | ₩129,525 | +1.26% | 181.1만 |
|---|
| 2026.02.03 | ₩125,958 | ₩128,613 | ₩125,717 | ₩126,937 | +0.78% | 206.8만 |
|---|
| 2026.02.02 | ₩119,763 | ₩125,972 | ₩119,186 | ₩125,838 | +5.07% | 183.4만 |
|---|
| 2026.01.30 | ₩121,050 | ₩121,694 | ₩117,872 | ₩119,763 | -1.06% | 233.7만 |
|---|
| 2026.01.29 | ₩120,863 | ₩121,761 | ₩119,884 | ₩121,305 | +0.37% | 164.9만 |
|---|
| 2026.01.28 | ₩120,500 | ₩121,318 | ₩119,455 | ₩120,527 | +0.02% | 119.8만 |
|---|
| 2026.01.27 | ₩119,977 | ₩120,849 | ₩119,039 | ₩120,272 | +0.25% | 115.8만 |
|---|
| 2026.01.26 | ₩118,918 | ₩119,977 | ₩118,610 | ₩119,897 | +0.82% | 125.9만 |
|---|
| 2026.01.23 | ₩118,797 | ₩119,361 | ₩118,288 | ₩118,918 | +0.10% | 170.2만 |
|---|
| 2026.01.22 | ₩118,355 | ₩119,227 | ₩117,993 | ₩119,012 | +0.56% | 125.1만 |
|---|
| 2026.01.21 | ₩115,137 | ₩117,899 | ₩114,251 | ₩117,872 | +2.38% | 209.9만 |
|---|
| 2026.01.20 | ₩114,640 | ₩115,941 | ₩113,447 | ₩114,158 | -0.42% | 248만 |
|---|
| 2026.01.16 | ₩116,397 | ₩116,732 | ₩115,016 | ₩115,592 | -0.69% | 132.9만 |
|---|
| 2026.01.15 | ₩114,935 | ₩117,175 | ₩114,037 | ₩116,518 | +1.38% | 129.4만 |
|---|
| 2026.01.14 | ₩116,196 | ₩116,692 | ₩113,152 | ₩114,547 | -1.42% | 149.1만 |
|---|
| 2026.01.13 | ₩115,981 | ₩117,336 | ₩115,257 | ₩116,491 | +0.44% | 236.8만 |
|---|
| 2026.01.12 | ₩115,807 | ₩116,679 | ₩114,855 | ₩116,183 | +0.32% | 172.4만 |
|---|
| 2026.01.09 | ₩119,253 | ₩119,401 | ₩115,566 | ₩116,290 | -2.49% | 279.8만 |
|---|
| 2026.01.08 | ₩116,035 | ₩119,615 | ₩115,928 | ₩119,535 | +3.02% | 251.4만 |
|---|
| 2026.01.07 | ₩117,054 | ₩118,234 | ₩115,753 | ₩116,692 | -0.31% | 158.4만 |
|---|
| 2026.01.06 | ₩114,372 | ₩117,175 | ₩112,656 | ₩116,987 | +2.29% | 176.4만 |
|---|
| 2026.01.05 | ₩111,047 | ₩116,008 | ₩110,832 | ₩114,761 | +3.35% | 175.1만 |
|---|
| 2026.01.02 | ₩109,960 | ₩111,516 | ₩109,491 | ₩111,261 | +1.18% | 96.8만 |
|---|
| 2025.12.31 | ₩111,073 | ₩111,073 | ₩109,934 | ₩109,960 | -1.00% | 92.5만 |
|---|
| 2025.12.30 | ₩111,073 | ₩111,181 | ₩110,470 | ₩110,859 | -0.19% | 172.5만 |
|---|
| 2025.12.29 | ₩110,470 | ₩111,275 | ₩110,403 | ₩111,073 | +0.55% | 88.9만 |
|---|
| 2025.12.26 | ₩109,196 | ₩110,725 | ₩109,156 | ₩110,711 | +1.39% | 66만 |
|---|
| 2025.12.24 | ₩109,129 | ₩109,880 | ₩108,686 | ₩109,464 | +0.31% | 34.9만 |
|---|
| 2025.12.23 | ₩109,679 | ₩109,947 | ₩108,619 | ₩109,169 | -0.46% | 109.5만 |
|---|
| 2025.12.22 | ₩109,934 | ₩110,162 | ₩109,022 | ₩109,370 | -0.51% | 105만 |
|---|
| 2025.12.19 | ₩110,001 | ₩110,591 | ₩109,290 | ₩109,934 | -0.06% | 177.1만 |
|---|
| 2025.12.18 | ₩109,571 | ₩110,644 | ₩109,384 | ₩110,001 | +0.39% | 185.1만 |
|---|
| 2025.12.17 | ₩107,640 | ₩109,665 | ₩106,581 | ₩109,089 | +1.35% | 160만 |
|---|
| 2025.12.16 | ₩108,807 | ₩109,612 | ₩106,876 | ₩107,828 | -0.90% | 241.3만 |
|---|
| 2025.12.15 | ₩110,443 | ₩110,443 | ₩108,485 | ₩108,753 | -1.53% | 255.3만 |
|---|
| 2025.12.12 | ₩112,642 | ₩113,876 | ₩108,794 | ₩109,357 | -2.92% | 224만 |
|---|
| 2025.12.11 | ₩110,068 | ₩114,184 | ₩109,773 | ₩112,589 | +2.29% | 265.1만 |
|---|
| 2025.12.10 | ₩107,091 | ₩110,524 | ₩106,849 | ₩110,175 | +2.88% | 144.2만 |
|---|
| 2025.12.09 | ₩108,338 | ₩108,700 | ₩106,501 | ₩107,091 | -1.15% | 143.8만 |
|---|
| 2025.12.08 | ₩109,317 | ₩111,006 | ₩107,842 | ₩108,794 | -0.48% | 155.6만 |
|---|
| 2025.12.05 | ₩109,652 | ₩110,524 | ₩108,526 | ₩108,753 | -0.82% | 109.8만 |
|---|
| 2025.12.04 | ₩110,470 | ₩110,684 | ₩108,981 | ₩109,759 | -0.64% | 103.7만 |
|---|
| 2025.12.03 | ₩109,612 | ₩111,811 | ₩109,585 | ₩110,591 | +0.89% | 135.6만 |
|---|
| 2025.12.02 | ₩110,899 | ₩111,073 | ₩108,941 | ₩109,491 | -1.27% | 123.5만 |
|---|
| 2025.12.01 | ₩110,162 | ₩111,905 | ₩109,960 | ₩110,886 | +0.66% | 162.6만 |
|---|
| 2025.11.28 | ₩110,752 | ₩111,167 | ₩110,631 | ₩110,765 | +0.01% | 102.4만 |
|---|
| 2025.11.26 | ₩109,370 | ₩111,838 | ₩108,619 | ₩110,859 | +1.36% | 171.1만 |
|---|
| 2025.11.25 | ₩106,943 | ₩110,376 | ₩106,608 | ₩109,384 | +2.28% | 275만 |
|---|
| 2025.11.24 | ₩106,299 | ₩107,694 | ₩104,905 | ₩106,407 | +0.10% | 208만 |
|---|
| 2025.11.21 | ₩103,403 | ₩106,340 | ₩102,732 | ₩106,206 | +2.71% | 296.1만 |
|---|
| 2025.11.20 | ₩103,832 | ₩105,522 | ₩102,853 | ₩102,934 | -0.87% | 197.4만 |
|---|
| 2025.11.19 | ₩100,976 | ₩103,269 | ₩100,278 | ₩102,545 | +1.55% | 255.9만 |
|---|
| 2025.11.18 | ₩102,732 | ₩103,014 | ₩101,070 | ₩101,968 | -0.74% | 155만 |
|---|
| 2025.11.17 | ₩104,275 | ₩104,570 | ₩102,800 | ₩103,309 | -0.93% | 146.9만 |
|---|
| 2025.11.14 | ₩105,669 | ₩105,937 | ₩103,993 | ₩104,208 | -1.38% | 166.4만 |
|---|
| 2025.11.13 | ₩105,562 | ₩106,742 | ₩105,307 | ₩105,803 | +0.23% | 196.3만 |
|---|
| 2025.11.12 | ₩105,911 | ₩107,024 | ₩105,723 | ₩106,112 | +0.19% | 164.3만 |
|---|
| 2025.11.11 | ₩105,240 | ₩105,978 | ₩104,476 | ₩105,173 | -0.06% | 128.2만 |
|---|
| 2025.11.10 | ₩103,457 | ₩105,093 | ₩102,732 | ₩104,798 | +1.30% | 208.3만 |
|---|
| 2025.11.07 | ₩102,800 | ₩103,510 | ₩102,035 | ₩102,679 | -0.12% | 173.6만 |
|---|
| 2025.11.06 | ₩103,229 | ₩104,596 | ₩102,116 | ₩102,732 | -0.48% | 163만 |
|---|
| 2025.11.05 | ₩101,982 | ₩104,556 | ₩100,319 | ₩103,081 | +1.08% | 287.3만 |
|---|
| 2025.11.04 | ₩101,190 | ₩102,867 | ₩101,083 | ₩101,888 | +0.69% | 148.3만 |
|---|
| 2025.11.03 | ₩101,888 | ₩102,330 | ₩100,681 | ₩101,713 | -0.17% | 160.2만 |
|---|
| 2025.10.31 | ₩102,129 | ₩103,510 | ₩101,673 | ₩102,330 | +0.20% | 221.4만 |
|---|
| 2025.10.30 | ₩104,127 | ₩105,173 | ₩102,464 | ₩102,652 | -1.42% | 213.2만 |
|---|
| 2025.10.29 | ₩104,127 | ₩105,911 | ₩103,336 | ₩104,543 | +0.40% | 240.3만 |
|---|
| 2025.10.28 | ₩104,288 | ₩104,985 | ₩103,323 | ₩104,516 | +0.22% | 148.4만 |
|---|
| 2025.10.27 | ₩103,966 | ₩105,119 | ₩103,497 | ₩104,717 | +0.72% | 215.7만 |
|---|
| 2025.10.24 | ₩105,481 | ₩107,332 | ₩102,049 | ₩102,853 | -2.49% | 442.7만 |
|---|
| 2025.10.23 | ₩95,210 | ₩105,106 | ₩93,198 | ₩104,516 | +9.77% | 458만 |
|---|
| 2025.10.22 | ₩99,541 | ₩101,700 | ₩99,018 | ₩100,788 | +1.25% | 216.6만 |
|---|
| 2025.10.21 | ₩99,916 | ₩101,324 | ₩99,326 | ₩100,346 | +0.43% | 163.4만 |
|---|
| 2025.10.20 | ₩100,574 | ₩100,909 | ₩99,595 | ₩100,292 | -0.28% | 121.2만 |
|---|
| 2025.10.17 | ₩99,595 | ₩100,439 | ₩99,165 | ₩100,319 | +0.73% | 130.4만 |
|---|
| 2025.10.16 | ₩99,769 | ₩99,957 | ₩98,106 | ₩99,769 | 0.00% | 123.9만 |
|---|
| 2025.10.15 | ₩98,817 | ₩99,756 | ₩98,294 | ₩99,407 | +0.60% | 117만 |
|---|
| 2025.10.14 | ₩96,390 | ₩98,642 | ₩95,545 | ₩98,079 | +1.75% | 135.9만 |
|---|
| 2025.10.13 | ₩96,484 | ₩97,677 | ₩95,639 | ₩97,100 | +0.64% | 158.4만 |
|---|
| 2025.10.10 | ₩100,560 | ₩100,560 | ₩95,089 | ₩95,143 | -5.39% | 176만 |
|---|