시장 데이터를 불러오는 중
전체 종목
Hamilton Beach Brands Holding Company Class A Common Stock 과거 주가
Hamilton Beach Brands Holding Company Class A Common Stock · HBB · NYSE
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hamilton Beach Brands Holding Company Class A Common Stock · HBB · NYSE
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,425 | ₩47,507 | ₩45,423 | ₩46,438 | +0.03% | 4.5만 |
| 2026.10.08 | ₩45,717 | ₩47,714 | ₩45,229 | ₩46,759 | +2.28% | 7.5만 |
| 2026.10.07 | ₩47,226 | ₩47,658 | ₩46,010 | ₩46,318 | -1.92% | 8만 |
| 2026.10.06 | ₩49,123 | ₩49,898 | ₩46,865 | ₩47,827 | -2.64% | 11.3만 |
| 2026.10.05 | ₩50,499 | ₩50,853 | ₩47,600 | ₩48,589 | -3.78% | 10.8만 |
| 2026.10.02 | ₩50,686 | ₩52,223 | ₩49,150 | ₩50,753 | +0.13% | 8.9만 |
| 2026.10.01 | ₩50,379 | ₩52,744 | ₩48,789 | ₩49,591 | -1.56% | 16.9만 |
| 2026.09.30 | ₩52,089 | ₩53,425 | ₩50,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,100 |
| -1.90% |
| 13.7만 |
| 2026.09.29 | ₩50,392 | ₩52,289 | ₩50,315 | ₩51,875 | +2.94% | 6.5만 |
|---|
| 2026.09.28 | ₩49,297 | ₩50,453 | ₩48,489 | ₩50,232 | +1.90% | 10만 |
|---|
| 2026.09.25 | ₩49,738 | ₩51,234 | ₩48,749 | ₩49,778 | +0.08% | 6.6만 |
|---|
| 2026.09.24 | ₩46,211 | ₩50,085 | ₩46,211 | ₩49,845 | +7.86% | 9.3만 |
|---|
| 2026.09.23 | ₩45,583 | ₩47,420 | ₩45,302 | ₩46,197 | +1.35% | 8.6만 |
|---|
| 2026.09.22 | ₩42,951 | ₩45,797 | ₩42,951 | ₩45,503 | +5.94% | 6.7만 |
|---|
| 2026.09.21 | ₩42,176 | ₩43,392 | ₩41,800 | ₩42,524 | +0.82% | 6.5만 |
|---|
| 2026.09.18 | ₩41,615 | ₩42,430 | ₩41,348 | ₩42,270 | +1.57% | 12.6만 |
|---|
| 2026.09.17 | ₩41,562 | ₩42,637 | ₩41,295 | ₩41,575 | +0.03% | 5.1만 |
|---|
| 2026.09.16 | ₩41,976 | ₩43,298 | ₩41,054 | ₩41,054 | -2.20% | 10.1만 |
|---|
| 2026.09.15 | ₩41,415 | ₩41,669 | ₩40,572 | ₩41,669 | +0.61% | 7만 |
|---|
| 2026.09.14 | ₩40,079 | ₩41,535 | ₩39,507 | ₩41,482 | +3.50% | 9.3만 |
|---|
| 2026.09.11 | ₩40,720 | ₩41,194 | ₩39,578 | ₩40,079 | -1.57% | 9.5만 |
|---|
| 2026.09.10 | ₩41,375 | ₩41,602 | ₩39,397 | ₩40,186 | -2.87% | 5.7만 |
|---|
| 2026.09.09 | ₩41,107 | ₩41,722 | ₩40,780 | ₩41,629 | +1.27% | 4만 |
|---|
| 2026.09.08 | ₩40,880 | ₩42,390 | ₩39,999 | ₩41,562 | +1.67% | 10만 |
|---|
| 2026.09.04 | ₩42,824 | ₩42,824 | ₩40,773 | ₩41,415 | -3.29% | 5.8만 |
|---|
| 2026.09.03 | ₩42,751 | ₩42,797 | ₩40,867 | ₩42,283 | -1.09% | 8.1만 |
|---|
| 2026.09.02 | ₩41,321 | ₩42,878 | ₩40,600 | ₩42,096 | +1.88% | 8.7만 |
|---|
| 2026.09.01 | ₩40,854 | ₩41,468 | ₩40,330 | ₩40,693 | -0.39% | 7.7만 |
|---|
| 2026.08.31 | ₩42,016 | ₩42,793 | ₩40,880 | ₩41,963 | -0.13% | 14.1만 |
|---|
| 2026.08.28 | ₩43,526 | ₩43,713 | ₩41,856 | ₩42,016 | -3.47% | 6.7만 |
|---|
| 2026.08.27 | ₩43,512 | ₩43,926 | ₩41,989 | ₩43,245 | -0.61% | 9.8만 |
|---|
| 2026.08.26 | ₩43,953 | ₩44,100 | ₩42,871 | ₩43,339 | -1.40% | 5.1만 |
|---|
| 2026.08.25 | ₩44,701 | ₩44,701 | ₩42,831 | ₩43,566 | -2.54% | 10.1만 |
|---|
| 2026.08.24 | ₩44,207 | ₩45,584 | ₩44,087 | ₩44,701 | +1.12% | 10.4만 |
|---|
| 2026.08.21 | ₩44,955 | ₩44,955 | ₩43,098 | ₩43,953 | -2.23% | 5.1만 |
|---|
| 2026.08.20 | ₩44,300 | ₩45,089 | ₩44,160 | ₩44,955 | +1.48% | 8만 |
|---|
| 2026.08.19 | ₩45,423 | ₩45,423 | ₩44,327 | ₩45,008 | -0.91% | 5.9만 |
|---|
| 2026.08.18 | ₩45,289 | ₩45,423 | ₩44,841 | ₩45,222 | -0.15% | 9.7만 |
|---|
| 2026.08.17 | ₩44,982 | ₩45,423 | ₩44,410 | ₩45,423 | +0.98% | 18.6만 |
|---|
| 2026.08.14 | ₩44,140 | ₩45,169 | ₩43,909 | ₩44,541 | +0.91% | 9.2만 |
|---|
| 2026.08.13 | ₩44,862 | ₩45,423 | ₩44,260 | ₩44,421 | -0.98% | 7.6만 |
|---|
| 2026.08.12 | ₩44,207 | ₩45,770 | ₩43,753 | ₩44,073 | -0.30% | 11.6만 |
|---|
| 2026.08.11 | ₩44,087 | ₩45,289 | ₩43,846 | ₩44,247 | +0.36% | 5.1만 |
|---|
| 2026.08.10 | ₩43,152 | ₩44,915 | ₩40,961 | ₩44,087 | +2.17% | 23.7만 |
|---|
| 2026.08.07 | ₩38,021 | ₩44,300 | ₩38,021 | ₩41,976 | +10.40% | 22.8만 |
|---|
| 2026.08.06 | ₩33,171 | ₩37,327 | ₩33,171 | ₩36,071 | +8.74% | 7.4만 |
|---|
| 2026.08.05 | ₩31,328 | ₩33,386 | ₩31,328 | ₩31,889 | +1.79% | 2.3만 |
|---|
| 2026.08.04 | ₩31,956 | ₩32,638 | ₩30,954 | ₩31,676 | -0.88% | 2만 |
|---|
| 2026.08.03 | ₩31,555 | ₩32,918 | ₩31,034 | ₩31,595 | +0.13% | 2.3만 |
|---|
| 2026.07.31 | ₩31,515 | ₩31,515 | ₩30,380 | ₩30,714 | -2.54% | 2만 |
|---|
| 2026.07.30 | ₩31,061 | ₩31,656 | ₩30,460 | ₩30,941 | -0.39% | 2.6만 |
|---|
| 2026.07.29 | ₩32,050 | ₩32,250 | ₩30,567 | ₩30,914 | -3.54% | 2.1만 |
|---|
| 2026.07.28 | ₩30,126 | ₩31,889 | ₩29,698 | ₩31,849 | +5.72% | 7.1만 |
|---|
| 2026.07.27 | ₩29,859 | ₩30,794 | ₩28,944 | ₩29,565 | -0.98% | 2.7만 |
|---|
| 2026.07.24 | ₩28,783 | ₩30,019 | ₩28,549 | ₩29,805 | +3.55% | 3.1만 |
|---|
| 2026.07.23 | ₩29,471 | ₩29,738 | ₩28,536 | ₩29,151 | -1.09% | 2.5만 |
|---|
| 2026.07.22 | ₩30,059 | ₩30,426 | ₩29,258 | ₩30,193 | +0.44% | 3.6만 |
|---|
| 2026.07.21 | ₩30,006 | ₩30,748 | ₩29,698 | ₩30,072 | +0.22% | 3.8만 |
|---|
| 2026.07.20 | ₩31,261 | ₩31,756 | ₩29,391 | ₩30,046 | -3.89% | 2.2만 |
|---|
| 2026.07.17 | ₩31,662 | ₩32,504 | ₩30,714 | ₩30,834 | -2.62% | 3.7만 |
|---|
| 2026.07.16 | ₩29,845 | ₩33,459 | ₩29,845 | ₩32,197 | +7.88% | 9.5만 |
|---|
| 2026.07.15 | ₩29,845 | ₩30,861 | ₩29,698 | ₩30,166 | +1.07% | 4.5만 |
|---|
| 2026.07.14 | ₩29,652 | ₩30,487 | ₩27,614 | ₩28,870 | -2.64% | 17.4만 |
|---|
| 2026.07.13 | ₩28,857 | ₩30,634 | ₩28,463 | ₩29,017 | +0.56% | 5만 |
|---|
| 2026.07.10 | ₩27,521 | ₩28,590 | ₩27,447 | ₩28,590 | +3.88% | 2만 |
|---|
| 2026.07.09 | ₩27,534 | ₩27,968 | ₩26,505 | ₩27,681 | +0.53% | 3.4만 |
|---|
| 2026.07.08 | ₩28,069 | ₩28,496 | ₩26,599 | ₩27,547 | -1.86% | 3.2만 |
|---|
| 2026.07.07 | ₩30,487 | ₩30,487 | ₩28,069 | ₩28,509 | -6.49% | 2.9만 |
|---|
| 2026.07.06 | ₩30,580 | ₩30,607 | ₩28,750 | ₩29,151 | -4.67% | 2.6만 |
|---|
| 2026.07.02 | ₩30,954 | ₩31,615 | ₩29,992 | ₩30,366 | -1.90% | 1.6만 |
|---|
| 2026.07.01 | ₩31,061 | ₩31,836 | ₩30,420 | ₩30,620 | -1.42% | 3.3만 |
|---|
| 2026.06.30 | ₩28,977 | ₩30,901 | ₩28,206 | ₩30,767 | +6.18% | 3.1만 |
|---|
| 2026.06.29 | ₩27,988 | ₩29,966 | ₩27,427 | ₩29,044 | +3.77% | 5.2만 |
|---|
| 2026.06.26 | ₩26,626 | ₩28,229 | ₩26,626 | ₩28,055 | +5.37% | 12.5만 |
|---|
| 2026.06.25 | ₩26,859 | ₩26,859 | ₩25,570 | ₩26,479 | -1.42% | 3.8만 |
|---|
| 2026.06.24 | ₩27,654 | ₩28,195 | ₩26,659 | ₩26,960 | -2.51% | 5.5만 |
|---|
| 2026.06.23 | ₩27,187 | ₩27,788 | ₩27,187 | ₩27,601 | +1.52% | 2.6만 |
|---|
| 2026.06.22 | ₩27,507 | ₩27,788 | ₩27,120 | ₩27,240 | -0.97% | 1.3만 |
|---|
| 2026.06.18 | ₩26,733 | ₩27,501 | ₩26,733 | ₩27,294 | +2.10% | 3.4만 |
|---|
| 2026.06.17 | ₩26,399 | ₩27,681 | ₩26,399 | ₩26,652 | +0.96% | 2.4만 |
|---|
| 2026.06.16 | ₩27,320 | ₩27,908 | ₩26,612 | ₩26,719 | -2.20% | 2.6만 |
|---|
| 2026.06.15 | ₩27,147 | ₩27,775 | ₩26,880 | ₩27,013 | -0.49% | 2.5만 |
|---|
| 2026.06.12 | ₩27,147 | ₩27,220 | ₩26,706 | ₩27,133 | -0.05% | 2.1만 |
|---|
| 2026.06.11 | ₩26,786 | ₩27,040 | ₩26,004 | ₩27,026 | +0.90% | 2만 |
|---|
| 2026.06.10 | ₩26,706 | ₩27,147 | ₩25,984 | ₩26,185 | -1.95% | 2.5만 |
|---|
| 2026.06.09 | ₩25,864 | ₩27,401 | ₩25,864 | ₩26,439 | +2.22% | 3.4만 |
|---|
| 2026.06.08 | ₩26,011 | ₩26,452 | ₩24,996 | ₩25,383 | -2.41% | 1.8만 |
|---|
| 2026.06.05 | ₩25,397 | ₩26,806 | ₩25,330 | ₩25,984 | +2.31% | 2.3만 |
|---|
| 2026.06.04 | ₩25,811 | ₩26,399 | ₩25,263 | ₩26,118 | +1.19% | 1.1만 |
|---|
| 2026.06.03 | ₩26,399 | ₩26,439 | ₩24,548 | ₩25,330 | -4.05% | 3.2만 |
|---|
| 2026.06.02 | ₩26,412 | ₩26,813 | ₩26,078 | ₩26,078 | -1.26% | 1.4만 |
|---|
| 2026.06.01 | ₩26,733 | ₩26,986 | ₩26,091 | ₩26,505 | -0.85% | 1.1만 |
|---|
| 2026.05.29 | ₩27,026 | ₩27,988 | ₩25,998 | ₩27,120 | +0.35% | 1.8만 |
|---|
| 2026.05.28 | ₩26,719 | ₩27,267 | ₩26,566 | ₩27,026 | +1.15% | 1.6만 |
|---|
| 2026.05.27 | ₩27,307 | ₩27,307 | ₩26,332 | ₩26,692 | -2.25% | 1.2만 |
|---|
| 2026.05.26 | ₩26,425 | ₩26,960 | ₩25,779 | ₩26,666 | +0.91% | 1.3만 |
|---|
| 2026.05.22 | ₩26,719 | ₩26,719 | ₩25,832 | ₩26,198 | -1.95% | 1.3만 |
|---|
| 2026.05.21 | ₩25,223 | ₩26,412 | ₩25,063 | ₩26,051 | +3.28% | 1.8만 |
|---|
| 2026.05.20 | ₩23,139 | ₩26,105 | ₩23,139 | ₩25,584 | +10.57% | 5.1만 |
|---|
| 2026.05.19 | ₩23,513 | ₩24,368 | ₩23,313 | ₩23,313 | -0.85% | 2만 |
|---|
| 2026.05.18 | ₩23,800 | ₩24,635 | ₩23,486 | ₩23,860 | +0.25% | 1.7만 |
|---|
| 2026.05.15 | ₩24,782 | ₩25,323 | ₩24,047 | ₩24,314 | -1.89% | 1.9만 |
|---|
| 2026.05.14 | ₩23,847 | ₩25,597 | ₩23,847 | ₩25,196 | +5.66% | 1.9만 |
|---|
| 2026.05.13 | ₩24,528 | ₩24,942 | ₩23,379 | ₩23,753 | -3.16% | 2만 |
|---|
| 2026.05.12 | ₩25,757 | ₩25,757 | ₩24,341 | ₩24,942 | -3.16% | 1.6만 |
|---|
| 2026.05.11 | ₩27,962 | ₩27,962 | ₩25,129 | ₩25,544 | -8.65% | 1.2만 |
|---|
| 2026.05.08 | ₩27,521 | ₩28,608 | ₩27,374 | ₩27,948 | +1.55% | 2만 |
|---|
| 2026.05.07 | ₩26,278 | ₩28,055 | ₩23,473 | ₩27,534 | +4.78% | 2.7만 |
|---|
| 2026.05.06 | ₩27,628 | ₩28,329 | ₩27,093 | ₩27,093 | -1.93% | 1.4만 |
|---|
| 2026.05.05 | ₩28,039 | ₩28,429 | ₩27,521 | ₩27,601 | -1.56% | 1.2만 |
|---|
| 2026.05.04 | ₩27,147 | ₩28,777 | ₩25,196 | ₩26,880 | -0.98% | 2.2만 |
|---|
| 2026.05.01 | ₩28,015 | ₩28,322 | ₩27,360 | ₩27,360 | -2.34% | 1.6만 |
|---|
| 2026.04.30 | ₩27,133 | ₩29,177 | ₩26,198 | ₩27,801 | +2.46% | 5.7만 |
|---|
| 2026.04.29 | ₩27,628 | ₩28,075 | ₩26,851 | ₩26,893 | -2.66% | 2.5만 |
|---|
| 2026.04.28 | ₩28,055 | ₩29,004 | ₩27,828 | ₩27,895 | -0.57% | 1.3만 |
|---|
| 2026.04.27 | ₩27,534 | ₩28,723 | ₩27,534 | ₩28,202 | +2.43% | 1.8만 |
|---|
| 2026.04.24 | ₩27,441 | ₩28,202 | ₩27,360 | ₩27,881 | +1.61% | 9.4천 |
|---|
| 2026.04.23 | ₩27,120 | ₩28,236 | ₩27,087 | ₩27,708 | +2.17% | 3.2만 |
|---|
| 2026.04.22 | ₩27,000 | ₩27,775 | ₩26,986 | ₩26,986 | -0.05% | 2.3만 |
|---|
| 2026.04.21 | ₩27,561 | ₩27,788 | ₩27,053 | ₩27,133 | -1.55% | 1.6만 |
|---|
| 2026.04.20 | ₩27,641 | ₩27,975 | ₩26,733 | ₩26,946 | -2.51% | 1.8만 |
|---|
| 2026.04.17 | ₩27,107 | ₩28,129 | ₩27,107 | ₩27,641 | +1.97% | 1.3만 |
|---|
| 2026.04.16 | ₩26,893 | ₩27,347 | ₩25,791 | ₩26,519 | -1.39% | 2.7만 |
|---|
| 2026.04.15 | ₩26,960 | ₩27,721 | ₩26,719 | ₩27,254 | +1.09% | 2.4만 |
|---|
| 2026.04.14 | ₩27,668 | ₩28,095 | ₩27,013 | ₩27,013 | -2.37% | 2.1만 |
|---|
| 2026.04.13 | ₩26,933 | ₩27,922 | ₩24,889 | ₩27,748 | +3.03% | 4만 |
|---|
| 2026.04.10 | ₩27,494 | ₩27,922 | ₩27,167 | ₩27,401 | -0.34% | 1.6만 |
|---|
| 2026.04.09 | ₩27,481 | ₩27,922 | ₩27,028 | ₩27,815 | +1.22% | 2.8만 |
|---|
| 2026.04.08 | ₩25,490 | ₩28,028 | ₩25,490 | ₩27,721 | +8.75% | 4.9만 |
|---|
| 2026.04.07 | ₩24,582 | ₩25,383 | ₩24,515 | ₩24,982 | +1.63% | 1.8만 |
|---|
| 2026.04.06 | ₩24,488 | ₩25,744 | ₩24,381 | ₩24,715 | +0.93% | 3.1만 |
|---|
| 2026.04.02 | ₩24,395 | ₩25,036 | ₩24,154 | ₩24,421 | +0.11% | 1.9만 |
|---|
| 2026.04.01 | ₩25,330 | ₩25,749 | ₩24,876 | ₩24,876 | -1.79% | 1.1만 |
|---|
| 2026.03.31 | ₩24,942 | ₩25,731 | ₩24,702 | ₩25,316 | +1.50% | 1.7만 |
|---|
| 2026.03.30 | ₩23,566 | ₩24,622 | ₩23,313 | ₩24,381 | +3.46% | 2.6만 |
|---|
| 2026.03.27 | ₩22,751 | ₩24,141 | ₩22,751 | ₩23,566 | +3.58% | 1.7만 |
|---|
| 2026.03.26 | ₩23,065 | ₩23,894 | ₩22,778 | ₩23,246 | +0.78% | 2.3만 |
|---|
| 2026.03.25 | ₩23,299 | ₩23,553 | ₩22,958 | ₩23,072 | -0.97% | 1.7만 |
|---|
| 2026.03.24 | ₩23,620 | ₩24,381 | ₩23,099 | ₩23,179 | -1.87% | 1.8만 |
|---|
| 2026.03.23 | ₩22,538 | ₩24,421 | ₩22,538 | ₩24,168 | +7.23% | 3.6만 |
|---|
| 2026.03.20 | ₩21,643 | ₩21,950 | ₩21,335 | ₩21,936 | +1.36% | 3.3만 |
|---|
| 2026.03.19 | ₩21,509 | ₩21,856 | ₩21,175 | ₩21,509 | 0.00% | 3.1만 |
|---|
| 2026.03.18 | ₩21,950 | ₩22,364 | ₩21,469 | ₩21,656 | -1.34% | 2만 |
|---|
| 2026.03.17 | ₩22,196 | ₩22,591 | ₩22,017 | ₩22,057 | -0.63% | 1.4만 |
|---|
| 2026.03.16 | ₩21,228 | ₩22,297 | ₩21,041 | ₩21,870 | +3.02% | 2.5만 |
|---|
| 2026.03.13 | ₩21,923 | ₩22,698 | ₩21,041 | ₩21,175 | -3.41% | 4.5만 |
|---|
| 2026.03.12 | ₩21,362 | ₩22,791 | ₩21,362 | ₩22,217 | +4.00% | 1.7만 |
|---|
| 2026.03.11 | ₩21,589 | ₩22,415 | ₩21,589 | ₩21,856 | +1.24% | 1.9만 |
|---|
| 2026.03.10 | ₩22,017 | ₩22,538 | ₩21,816 | ₩21,936 | -0.36% | 3.1만 |
|---|
| 2026.03.09 | ₩21,763 | ₩22,404 | ₩21,349 | ₩22,177 | +1.90% | 2.4만 |
|---|
| 2026.03.06 | ₩23,112 | ₩23,954 | ₩22,564 | ₩22,564 | -2.37% | 1.8만 |
|---|
| 2026.03.05 | ₩24,555 | ₩24,942 | ₩23,239 | ₩23,459 | -4.46% | 1.4만 |
|---|
| 2026.03.04 | ₩22,604 | ₩25,303 | ₩22,604 | ₩25,116 | +11.11% | 2.1만 |
|---|
| 2026.03.03 | ₩23,192 | ₩23,192 | ₩21,509 | ₩22,270 | -3.97% | 6.1만 |
|---|
| 2026.03.02 | ₩24,475 | ₩24,942 | ₩22,832 | ₩23,526 | -3.88% | 5.7만 |
|---|
| 2026.02.27 | ₩27,454 | ₩27,530 | ₩25,437 | ₩25,437 | -7.35% | 4.5만 |
|---|
| 2026.02.26 | ₩27,721 | ₩27,721 | ₩26,318 | ₩27,441 | -1.01% | 6.1만 |
|---|
| 2026.02.25 | ₩25,998 | ₩26,465 | ₩25,524 | ₩26,465 | +1.80% | 1.4만 |
|---|
| 2026.02.24 | ₩24,436 | ₩26,479 | ₩24,436 | ₩25,717 | +5.24% | 1.1만 |
|---|
| 2026.02.23 | ₩26,519 | ₩26,559 | ₩25,797 | ₩26,065 | -1.71% | 1.3만 |
|---|
| 2026.02.20 | ₩25,771 | ₩26,719 | ₩25,760 | ₩26,238 | +1.81% | 1.1만 |
|---|
| 2026.02.19 | ₩25,664 | ₩26,105 | ₩25,383 | ₩25,918 | +0.99% | 9.9천 |
|---|
| 2026.02.18 | ₩25,597 | ₩25,784 | ₩25,490 | ₩25,731 | +0.52% | 8.1천 |
|---|
| 2026.02.17 | ₩25,918 | ₩25,918 | ₩25,183 | ₩25,196 | -2.78% | 6.8천 |
|---|
| 2026.02.13 | ₩25,183 | ₩26,011 | ₩24,926 | ₩25,477 | +1.17% | 7.9천 |
|---|
| 2026.02.12 | ₩25,817 | ₩25,817 | ₩25,089 | ₩25,250 | -2.20% | 1.2만 |
|---|
| 2026.02.11 | ₩25,370 | ₩25,477 | ₩24,869 | ₩25,330 | -0.16% | 1.1만 |
|---|
| 2026.02.10 | ₩25,437 | ₩26,439 | ₩25,383 | ₩25,383 | -0.21% | 1.8만 |
|---|
| 2026.02.09 | ₩25,044 | ₩26,839 | ₩25,044 | ₩25,437 | +1.57% | 1.9만 |
|---|
| 2026.02.06 | ₩26,011 | ₩26,528 | ₩24,391 | ₩26,025 | +0.05% | 1.4만 |
|---|
| 2026.02.05 | ₩25,797 | ₩26,358 | ₩25,717 | ₩25,944 | +0.57% | 2.4만 |
|---|
| 2026.02.04 | ₩26,265 | ₩26,626 | ₩25,891 | ₩26,105 | -0.61% | 1.6만 |
|---|
| 2026.02.03 | ₩25,984 | ₩26,746 | ₩25,984 | ₩26,385 | +1.54% | 1.4만 |
|---|
| 2026.02.02 | ₩27,080 | ₩27,080 | ₩25,624 | ₩26,372 | -2.61% | 1.9만 |
|---|
| 2026.01.30 | ₩25,316 | ₩25,717 | ₩24,515 | ₩25,503 | +0.74% | 3.7만 |
|---|
| 2026.01.29 | ₩25,530 | ₩25,530 | ₩24,635 | ₩25,357 | -0.68% | 1.9만 |
|---|
| 2026.01.28 | ₩25,156 | ₩26,630 | ₩25,156 | ₩25,490 | +1.33% | 6.8만 |
|---|
| 2026.01.27 | ₩24,822 | ₩25,775 | ₩24,755 | ₩25,410 | +2.37% | 2.5만 |
|---|
| 2026.01.26 | ₩24,336 | ₩25,771 | ₩23,566 | ₩25,410 | +4.41% | 1.3만 |
|---|
| 2026.01.23 | ₩25,303 | ₩25,704 | ₩25,203 | ₩25,357 | +0.21% | 1.5만 |
|---|
| 2026.01.22 | ₩26,337 | ₩26,337 | ₩25,083 | ₩25,771 | -2.15% | 2만 |
|---|
| 2026.01.21 | ₩24,488 | ₩25,196 | ₩24,415 | ₩25,183 | +2.84% | 1.4만 |
|---|
| 2026.01.20 | ₩25,196 | ₩25,824 | ₩24,461 | ₩24,475 | -2.86% | 2.3만 |
|---|
| 2026.01.16 | ₩26,412 | ₩26,859 | ₩25,410 | ₩25,410 | -3.79% | 1.8만 |
|---|
| 2026.01.15 | ₩26,399 | ₩27,120 | ₩26,078 | ₩26,399 | 0.00% | 1.7만 |
|---|
| 2026.01.14 | ₩25,784 | ₩26,813 | ₩24,655 | ₩26,719 | +3.63% | 3.2만 |
|---|
| 2026.01.13 | ₩25,624 | ₩26,452 | ₩25,103 | ₩26,011 | +1.51% | 2.4만 |
|---|
| 2026.01.12 | ₩24,849 | ₩26,025 | ₩24,047 | ₩25,410 | +2.26% | 2.9만 |
|---|
| 2026.01.09 | ₩23,232 | ₩27,092 | ₩23,232 | ₩25,691 | +10.58% | 4.1만 |
|---|
| 2026.01.08 | ₩21,910 | ₩22,945 | ₩21,910 | ₩22,618 | +3.23% | 1.7만 |
|---|
| 2026.01.07 | ₩22,030 | ₩22,377 | ₩21,950 | ₩21,990 | -0.18% | 9.8천 |
|---|
| 2026.01.06 | ₩21,616 | ₩22,351 | ₩21,616 | ₩22,123 | +2.35% | 1.5만 |
|---|
| 2026.01.05 | ₩21,295 | ₩22,445 | ₩21,295 | ₩21,602 | +1.44% | 5.9만 |
|---|
| 2026.01.02 | ₩22,010 | ₩22,010 | ₩21,202 | ₩21,375 | -2.88% | 2만 |
|---|
| 2025.12.31 | ₩22,190 | ₩22,190 | ₩21,268 | ₩21,977 | -0.96% | 4.9만 |
|---|
| 2025.12.30 | ₩22,771 | ₩22,771 | ₩21,509 | ₩21,790 | -4.31% | 3.1만 |
|---|
| 2025.12.29 | ₩21,415 | ₩22,443 | ₩21,415 | ₩22,057 | +2.99% | 2만 |
|---|
| 2025.12.26 | ₩21,895 | ₩22,164 | ₩21,268 | ₩21,656 | -1.09% | 1.4만 |
|---|
| 2025.12.24 | ₩21,122 | ₩22,057 | ₩21,122 | ₩21,816 | +3.29% | 3.2만 |
|---|
| 2025.12.23 | ₩20,988 | ₩21,502 | ₩20,988 | ₩21,202 | +1.02% | 2.5만 |
|---|
| 2025.12.22 | ₩21,202 | ₩21,836 | ₩20,868 | ₩21,055 | -0.69% | 6만 |
|---|
| 2025.12.19 | ₩22,137 | ₩22,689 | ₩21,255 | ₩21,255 | -3.98% | 4.5만 |
|---|
| 2025.12.18 | ₩22,270 | ₩22,711 | ₩22,043 | ₩22,284 | +0.06% | 1.4만 |
|---|
| 2025.12.17 | ₩22,578 | ₩23,019 | ₩22,190 | ₩22,284 | -1.30% | 3.6만 |
|---|
| 2025.12.16 | ₩22,137 | ₩22,818 | ₩21,509 | ₩22,498 | +1.63% | 1.5만 |
|---|
| 2025.12.15 | ₩22,083 | ₩22,711 | ₩21,582 | ₩22,137 | +0.24% | 5.4만 |
|---|
| 2025.12.12 | ₩22,331 | ₩22,791 | ₩21,977 | ₩22,003 | -1.47% | 3.3만 |
|---|
| 2025.12.11 | ₩22,150 | ₩22,711 | ₩21,936 | ₩22,351 | +0.90% | 2.1만 |
|---|
| 2025.12.10 | ₩20,841 | ₩22,297 | ₩20,360 | ₩21,870 | +4.94% | 5.7만 |
|---|
| 2025.12.09 | ₩21,349 | ₩22,037 | ₩20,627 | ₩20,694 | -3.07% | 2.1만 |
|---|
| 2025.12.08 | ₩21,415 | ₩22,511 | ₩20,908 | ₩21,015 | -1.87% | 2.2만 |
|---|
| 2025.12.05 | ₩21,810 | ₩22,404 | ₩21,202 | ₩21,776 | -0.15% | 9.7만 |
|---|
| 2025.12.04 | ₩21,977 | ₩22,037 | ₩21,135 | ₩21,349 | -2.86% | 9.8천 |
|---|
| 2025.12.03 | ₩21,576 | ₩22,457 | ₩21,558 | ₩22,217 | +2.97% | 2.3만 |
|---|
| 2025.12.02 | ₩20,801 | ₩21,375 | ₩20,801 | ₩20,948 | +0.71% | 1.7만 |
|---|
| 2025.12.01 | ₩21,410 | ₩21,482 | ₩20,975 | ₩20,975 | -2.03% | 1.2만 |
|---|
| 2025.11.28 | ₩20,707 | ₩21,482 | ₩20,707 | ₩21,309 | +2.90% | 9.2천 |
|---|
| 2025.11.26 | ₩20,894 | ₩21,375 | ₩20,667 | ₩20,814 | -0.38% | 1.4만 |
|---|
| 2025.11.25 | ₩21,302 | ₩21,430 | ₩20,975 | ₩21,135 | -0.78% | 8.6천 |
|---|
| 2025.11.24 | ₩20,881 | ₩21,322 | ₩20,360 | ₩20,360 | -2.50% | 8.6천 |
|---|
| 2025.11.21 | ₩19,278 | ₩21,282 | ₩18,892 | ₩21,028 | +9.08% | 2.4만 |
|---|
| 2025.11.20 | ₩18,650 | ₩19,224 | ₩18,591 | ₩19,198 | +2.94% | 1.3만 |
|---|
| 2025.11.19 | ₩18,824 | ₩19,158 | ₩18,730 | ₩18,917 | +0.50% | 1.2만 |
|---|
| 2025.11.18 | ₩18,369 | ₩18,730 | ₩18,369 | ₩18,463 | +0.51% | 2.3만 |
|---|
| 2025.11.17 | ₩18,971 | ₩18,971 | ₩18,530 | ₩18,530 | -2.32% | 1.2만 |
|---|
| 2025.11.14 | ₩18,677 | ₩19,144 | ₩18,610 | ₩18,957 | +1.50% | 1.3만 |
|---|
| 2025.11.13 | ₩18,737 | ₩19,358 | ₩18,550 | ₩18,703 | -0.18% | 1.4만 |
|---|
| 2025.11.12 | ₩18,635 | ₩19,037 | ₩18,410 | ₩18,663 | +0.15% | 1.2만 |
|---|
| 2025.11.11 | ₩18,890 | ₩18,897 | ₩18,690 | ₩18,757 | -0.71% | 1.4만 |
|---|
| 2025.11.10 | ₩18,837 | ₩19,625 | ₩18,450 | ₩18,610 | -1.21% | 1.2만 |
|---|
| 2025.11.07 | ₩18,637 | ₩19,003 | ₩18,436 | ₩18,543 | -0.50% | 1.7만 |
|---|
| 2025.11.06 | ₩18,944 | ₩19,677 | ₩18,496 | ₩18,637 | -1.62% | 2만 |
|---|
| 2025.11.05 | ₩19,136 | ₩19,518 | ₩18,850 | ₩19,518 | +2.00% | 2.6만 |
|---|
| 2025.11.04 | ₩18,436 | ₩19,331 | ₩18,369 | ₩19,037 | +3.26% | 3.2만 |
|---|
| 2025.11.03 | ₩18,556 | ₩18,850 | ₩18,369 | ₩18,383 | -0.94% | 2.3만 |
|---|
| 2025.10.31 | ₩18,516 | ₩19,075 | ₩18,516 | ₩18,797 | +1.52% | 1.1만 |
|---|
| 2025.10.30 | ₩19,037 | ₩19,776 | ₩18,597 | ₩18,744 | -1.54% | 1.2만 |
|---|
| 2025.10.29 | ₩19,171 | ₩19,652 | ₩18,897 | ₩19,104 | -0.35% | 2.2만 |
|---|
| 2025.10.28 | ₩19,652 | ₩19,839 | ₩19,358 | ₩19,438 | -1.09% | 2.6만 |
|---|
| 2025.10.27 | ₩20,026 | ₩20,307 | ₩19,345 | ₩19,452 | -2.87% | 1.5만 |
|---|
| 2025.10.24 | ₩20,013 | ₩20,066 | ₩19,371 | ₩20,013 | 0.00% | 1.7만 |
|---|
| 2025.10.23 | ₩20,921 | ₩20,921 | ₩19,879 | ₩20,013 | -4.34% | 5만 |
|---|
| 2025.10.22 | ₩20,093 | ₩20,588 | ₩19,812 | ₩20,106 | +0.07% | 1.5만 |
|---|
| 2025.10.21 | ₩20,734 | ₩20,908 | ₩20,253 | ₩20,280 | -2.19% | 1.6만 |
|---|
| 2025.10.20 | ₩20,721 | ₩21,295 | ₩20,480 | ₩20,681 | -0.19% | 1.6만 |
|---|
| 2025.10.17 | ₩20,560 | ₩20,874 | ₩20,161 | ₩20,641 | +0.39% | 1.7만 |
|---|
| 2025.10.16 | ₩20,307 | ₩20,908 | ₩20,307 | ₩20,494 | +0.92% | 5만 |
|---|
| 2025.10.15 | ₩20,654 | ₩20,841 | ₩20,039 | ₩20,280 | -1.81% | 1.5만 |
|---|
| 2025.10.14 | ₩19,011 | ₩20,694 | ₩19,011 | ₩20,534 | +8.01% | 3.3만 |
|---|
| 2025.10.13 | ₩18,690 | ₩19,345 | ₩18,516 | ₩19,184 | +2.64% | 3.1만 |
|---|
| 2025.10.10 | ₩18,971 | ₩19,087 | ₩18,436 | ₩18,436 | -2.82% | 3.8만 |
|---|