시장 데이터를 불러오는 중
전체 종목
홈디포 과거 주가
Home Depot, Inc. (The) Common Stock · HD · NYSE
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Home Depot, Inc. (The) Common Stock · HD · NYSE
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩395,602 | ₩395,924 | ₩389,353 | ₩389,903 | -1.44% | 529.2만 |
| 2026.10.08 | ₩381,575 | ₩396,608 | ₩379,308 | ₩396,246 | +3.84% | 890.8만 |
| 2026.10.07 | ₩382,205 | ₩383,519 | ₩380,341 | ₩383,238 | +0.27% | 545.3만 |
| 2026.10.06 | ₩379,831 | ₩385,075 | ₩378,356 | ₩384,471 | +1.22% | 450.2만 |
| 2026.10.05 | ₩380,247 | ₩380,247 | ₩375,178 | ₩377,042 | -0.84% | 426.2만 |
| 2026.10.02 | ₩384,297 | ₩385,826 | ₩376,693 | ₩379,322 | -1.29% | 479.1만 |
| 2026.10.01 | ₩379,670 | ₩380,663 | ₩371,678 | ₩378,799 | -0.23% | 777.7만 |
| 2026.09.30 | ₩389,447 | ₩389,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩381,521 |
| -2.04% |
| 576.7만 |
| 2026.09.29 | ₩390,131 | ₩391,364 | ₩385,343 | ₩386,282 | -0.99% | 600.9만 |
|---|
| 2026.09.28 | ₩389,272 | ₩394,154 | ₩387,985 | ₩388,763 | -0.13% | 541.6만 |
|---|
| 2026.09.25 | ₩392,518 | ₩398,486 | ₩390,788 | ₩393,202 | +0.17% | 596.9만 |
|---|
| 2026.09.24 | ₩396,957 | ₩401,114 | ₩390,345 | ₩391,834 | -1.29% | 705.4만 |
|---|
| 2026.09.23 | ₩406,921 | ₩407,860 | ₩397,855 | ₩397,922 | -2.21% | 468.5만 |
|---|
| 2026.09.22 | ₩405,124 | ₩410,783 | ₩402,562 | ₩409,496 | +1.08% | 545.6만 |
|---|
| 2026.09.21 | ₩403,662 | ₩404,654 | ₩396,139 | ₩398,566 | -1.26% | 543.4만 |
|---|
| 2026.09.18 | ₩400,551 | ₩405,338 | ₩399,974 | ₩402,294 | +0.44% | 819.2만 |
|---|
| 2026.09.17 | ₩411,722 | ₩416,268 | ₩405,674 | ₩405,687 | -1.47% | 415.3만 |
|---|
| 2026.09.16 | ₩412,366 | ₩414,122 | ₩405,633 | ₩405,633 | -1.63% | 372만 |
|---|
| 2026.09.15 | ₩416,536 | ₩417,247 | ₩408,114 | ₩409,670 | -1.65% | 449.4만 |
|---|
| 2026.09.14 | ₩411,936 | ₩419,312 | ₩411,038 | ₩416,898 | +1.20% | 417.8만 |
|---|
| 2026.09.11 | ₩414,511 | ₩417,354 | ₩412,915 | ₩414,042 | -0.11% | 348.9만 |
|---|
| 2026.09.10 | ₩413,224 | ₩413,425 | ₩408,088 | ₩409,952 | -0.79% | 449.4만 |
|---|
| 2026.09.09 | ₩416,362 | ₩420,278 | ₩415,517 | ₩416,335 | -0.01% | 361.2만 |
|---|
| 2026.09.08 | ₩430,121 | ₩431,154 | ₩420,077 | ₩420,694 | -2.19% | 565.6만 |
|---|
| 2026.09.04 | ₩424,717 | ₩431,556 | ₩423,912 | ₩430,551 | +1.37% | 226.1만 |
|---|
| 2026.09.03 | ₩426,742 | ₩429,732 | ₩422,719 | ₩426,554 | -0.04% | 337.8만 |
|---|
| 2026.09.02 | ₩431,154 | ₩432,053 | ₩426,071 | ₩427,144 | -0.93% | 349.9만 |
|---|
| 2026.09.01 | ₩437,202 | ₩438,302 | ₩427,533 | ₩428,834 | -1.91% | 329.1만 |
|---|
| 2026.08.31 | ₩440,193 | ₩441,547 | ₩436,854 | ₩439,643 | -0.12% | 385.9만 |
|---|
| 2026.08.28 | ₩443,224 | ₩444,712 | ₩439,200 | ₩442,808 | -0.09% | 313.6만 |
|---|
| 2026.08.27 | ₩443,318 | ₩445,249 | ₩439,710 | ₩440,689 | -0.59% | 361.8만 |
|---|
| 2026.08.26 | ₩455,199 | ₩455,213 | ₩448,601 | ₩449,057 | -1.35% | 425.8만 |
|---|
| 2026.08.25 | ₩455,119 | ₩455,280 | ₩447,515 | ₩453,121 | -0.44% | 252.8만 |
|---|
| 2026.08.24 | ₩450,439 | ₩458,941 | ₩449,473 | ₩452,517 | +0.46% | 329.9만 |
|---|
| 2026.08.21 | ₩451,297 | ₩454,059 | ₩446,576 | ₩450,076 | -0.27% | 342.3만 |
|---|
| 2026.08.20 | ₩450,600 | ₩454,462 | ₩444,685 | ₩448,574 | -0.45% | 402.8만 |
|---|
| 2026.08.19 | ₩457,868 | ₩469,911 | ₩457,868 | ₩461,730 | +0.84% | 497.1만 |
|---|
| 2026.08.18 | ₩451,646 | ₩462,052 | ₩443,478 | ₩452,598 | +0.21% | 660.3만 |
|---|
| 2026.08.17 | ₩448,870 | ₩455,213 | ₩446,429 | ₩453,121 | +0.95% | 558만 |
|---|
| 2026.08.14 | ₩457,050 | ₩457,050 | ₩450,613 | ₩454,435 | -0.57% | 307.3만 |
|---|
| 2026.08.13 | ₩465,351 | ₩466,357 | ₩456,648 | ₩458,244 | -1.53% | 244만 |
|---|
| 2026.08.12 | ₩472,057 | ₩474,564 | ₩460,027 | ₩460,564 | -2.43% | 396.6만 |
|---|
| 2026.08.11 | ₩472,446 | ₩480,586 | ₩470,179 | ₩475,383 | +0.62% | 255만 |
|---|
| 2026.08.10 | ₩472,191 | ₩474,739 | ₩465,432 | ₩470,421 | -0.37% | 312.5만 |
|---|
| 2026.08.07 | ₩471,400 | ₩478,534 | ₩467,685 | ₩476,911 | +1.17% | 358.5만 |
|---|
| 2026.08.06 | ₩474,068 | ₩474,135 | ₩466,035 | ₩468,731 | -1.13% | 262.2만 |
|---|
| 2026.08.05 | ₩469,589 | ₩475,476 | ₩466,894 | ₩473,585 | +0.85% | 314만 |
|---|
| 2026.08.04 | ₩456,272 | ₩470,528 | ₩455,092 | ₩467,014 | +2.35% | 427.5만 |
|---|
| 2026.08.03 | ₩455,696 | ₩460,845 | ₩447,542 | ₩455,991 | +0.06% | 290.8만 |
|---|
| 2026.07.31 | ₩445,825 | ₩447,917 | ₩440,944 | ₩445,182 | -0.14% | 496.2만 |
|---|
| 2026.07.30 | ₩449,245 | ₩450,184 | ₩442,888 | ₩447,046 | -0.49% | 627.5만 |
|---|
| 2026.07.29 | ₩456,473 | ₩463,031 | ₩451,887 | ₩453,644 | -0.62% | 402.9만 |
|---|
| 2026.07.28 | ₩459,504 | ₩468,610 | ₩459,451 | ₩461,958 | +0.53% | 430.8만 |
|---|
| 2026.07.27 | ₩455,146 | ₩458,498 | ₩449,728 | ₩450,720 | -0.97% | 362.2만 |
|---|
| 2026.07.24 | ₩435,942 | ₩447,193 | ₩433,474 | ₩446,550 | +2.43% | 387.5만 |
|---|
| 2026.07.23 | ₩436,250 | ₩440,179 | ₩433,233 | ₩435,459 | -0.18% | 452.3만 |
|---|
| 2026.07.22 | ₩447,287 | ₩451,351 | ₩443,505 | ₩444,498 | -0.62% | 290.8만 |
|---|
| 2026.07.21 | ₩444,296 | ₩446,576 | ₩438,530 | ₩444,699 | +0.09% | 311.3만 |
|---|
| 2026.07.20 | ₩455,924 | ₩456,232 | ₩444,444 | ₩446,630 | -2.04% | 412.5만 |
|---|
| 2026.07.17 | ₩467,940 | ₩474,712 | ₩453,402 | ₩454,448 | -2.88% | 443.4만 |
|---|
| 2026.07.16 | ₩458,042 | ₩470,461 | ₩456,822 | ₩466,719 | +1.89% | 381만 |
|---|
| 2026.07.15 | ₩454,609 | ₩464,345 | ₩452,289 | ₩457,895 | +0.72% | 395.3만 |
|---|
| 2026.07.14 | ₩455,320 | ₩458,311 | ₩451,364 | ₩452,933 | -0.52% | 280.7만 |
|---|
| 2026.07.13 | ₩461,328 | ₩462,817 | ₩449,835 | ₩452,088 | -2.00% | 365만 |
|---|
| 2026.07.10 | ₩455,360 | ₩461,864 | ₩453,148 | ₩460,389 | +1.10% | 274.8만 |
|---|
| 2026.07.09 | ₩452,960 | ₩456,943 | ₩450,076 | ₩454,261 | +0.29% | 278.1만 |
|---|
| 2026.07.08 | ₩453,268 | ₩453,268 | ₩443,438 | ₩450,881 | -0.53% | 419.2만 |
|---|
| 2026.07.07 | ₩476,160 | ₩476,643 | ₩461,972 | ₩462,951 | -2.77% | 359.3만 |
|---|
| 2026.07.06 | ₩479,862 | ₩481,243 | ₩463,742 | ₩470,246 | -2.00% | 446.1만 |
|---|
| 2026.07.02 | ₩473,183 | ₩480,358 | ₩466,223 | ₩479,969 | +1.43% | 311.1만 |
|---|
| 2026.07.01 | ₩474,712 | ₩478,923 | ₩470,501 | ₩470,501 | -0.89% | 404.1만 |
|---|
| 2026.06.30 | ₩470,300 | ₩474,068 | ₩465,754 | ₩472,969 | +0.57% | 457.9만 |
|---|
| 2026.06.29 | ₩467,846 | ₩471,185 | ₩463,393 | ₩470,461 | +0.56% | 578.7만 |
|---|
| 2026.06.26 | ₩466,558 | ₩470,045 | ₩463,809 | ₩467,846 | +0.28% | 777.2만 |
|---|
| 2026.06.25 | ₩458,981 | ₩467,551 | ₩458,405 | ₩462,669 | +0.80% | 697.4만 |
|---|
| 2026.06.24 | ₩441,373 | ₩459,933 | ₩439,482 | ₩459,799 | +4.17% | 638.5만 |
|---|
| 2026.06.23 | ₩434,332 | ₩441,239 | ₩431,422 | ₩435,110 | +0.18% | 478.8만 |
|---|
| 2026.06.22 | ₩442,553 | ₩444,873 | ₩437,645 | ₩438,020 | -1.02% | 471.4만 |
|---|
| 2026.06.18 | ₩444,833 | ₩453,308 | ₩443,760 | ₩448,293 | +0.78% | 1060.4만 |
|---|
| 2026.06.17 | ₩450,613 | ₩457,506 | ₩437,417 | ₩439,174 | -2.54% | 608.5만 |
|---|
| 2026.06.16 | ₩445,115 | ₩453,644 | ₩442,218 | ₩452,061 | +1.56% | 513.2만 |
|---|
| 2026.06.15 | ₩447,596 | ₩453,282 | ₩441,936 | ₩442,312 | -1.18% | 469.5만 |
|---|
| 2026.06.12 | ₩440,541 | ₩443,921 | ₩436,237 | ₩440,394 | -0.03% | 364.9만 |
|---|
| 2026.06.11 | ₩432,213 | ₩438,570 | ₩427,198 | ₩437,202 | +1.15% | 465.7만 |
|---|
| 2026.06.10 | ₩433,528 | ₩434,507 | ₩427,533 | ₩427,694 | -1.35% | 482.4만 |
|---|
| 2026.06.09 | ₩417,542 | ₩433,018 | ₩416,094 | ₩430,926 | +3.21% | 487.5만 |
|---|
| 2026.06.08 | ₩414,230 | ₩420,788 | ₩411,802 | ₩415,343 | +0.27% | 438.2만 |
|---|
| 2026.06.05 | ₩416,845 | ₩421,163 | ₩413,894 | ₩416,778 | -0.02% | 394.6만 |
|---|
| 2026.06.04 | ₩426,232 | ₩430,148 | ₩413,197 | ₩415,665 | -2.48% | 455.9만 |
|---|
| 2026.06.03 | ₩412,969 | ₩420,452 | ₩411,869 | ₩419,715 | +1.63% | 432.8만 |
|---|
| 2026.06.02 | ₩415,705 | ₩418,682 | ₩413,814 | ₩417,770 | +0.50% | 431만 |
|---|
| 2026.06.01 | ₩422,611 | ₩423,631 | ₩412,634 | ₩416,657 | -1.41% | 454.4만 |
|---|
| 2026.05.29 | ₩429,786 | ₩431,959 | ₩425,119 | ₩425,307 | -1.04% | 696.3만 |
|---|
| 2026.05.28 | ₩425,723 | ₩431,664 | ₩422,652 | ₩430,765 | +1.18% | 681.9만 |
|---|
| 2026.05.27 | ₩422,102 | ₩430,483 | ₩421,780 | ₩426,259 | +0.98% | 599만 |
|---|
| 2026.05.26 | ₩422,518 | ₩424,838 | ₩414,337 | ₩416,456 | -1.43% | 697.8만 |
|---|
| 2026.05.22 | ₩421,767 | ₩422,383 | ₩417,690 | ₩419,849 | -0.45% | 296.4만 |
|---|
| 2026.05.21 | ₩410,850 | ₩421,083 | ₩408,195 | ₩420,801 | +2.42% | 451.7만 |
|---|
| 2026.05.20 | ₩403,743 | ₩417,086 | ₩397,855 | ₩416,510 | +3.16% | 581.1만 |
|---|
| 2026.05.19 | ₩391,418 | ₩406,599 | ₩387,703 | ₩405,593 | +3.62% | 869.3만 |
|---|
| 2026.05.18 | ₩401,315 | ₩407,390 | ₩398,700 | ₩402,066 | +0.19% | 636.6만 |
|---|
| 2026.05.15 | ₩402,737 | ₩406,250 | ₩398,137 | ₩398,982 | -0.93% | 612.2만 |
|---|
| 2026.05.14 | ₩409,107 | ₩410,341 | ₩404,225 | ₩408,155 | -0.23% | 507.3만 |
|---|
| 2026.05.13 | ₩412,527 | ₩412,634 | ₩401,342 | ₩405,741 | -1.64% | 630.8만 |
|---|
| 2026.05.12 | ₩420,063 | ₩422,142 | ₩414,538 | ₩416,349 | -0.88% | 422.6만 |
|---|
| 2026.05.11 | ₩424,449 | ₩425,280 | ₩415,343 | ₩417,609 | -1.61% | 433.6만 |
|---|
| 2026.05.08 | ₩432,736 | ₩434,507 | ₩424,851 | ₩425,723 | -1.62% | 499.6만 |
|---|
| 2026.05.07 | ₩435,861 | ₩439,187 | ₩432,401 | ₩432,683 | -0.73% | 441.2만 |
|---|
| 2026.05.06 | ₩431,771 | ₩436,170 | ₩428,271 | ₩433,233 | +0.34% | 545.6만 |
|---|
| 2026.05.05 | ₩420,305 | ₩425,964 | ₩416,268 | ₩423,000 | +0.64% | 639.1만 |
|---|
| 2026.05.04 | ₩431,932 | ₩431,932 | ₩418,763 | ₩418,977 | -3.00% | 639.6만 |
|---|
| 2026.05.01 | ₩442,687 | ₩443,250 | ₩433,648 | ₩434,346 | -1.88% | 386.5만 |
|---|
| 2026.04.30 | ₩432,146 | ₩442,714 | ₩432,146 | ₩440,944 | +2.04% | 431.8만 |
|---|
| 2026.04.29 | ₩436,733 | ₩436,974 | ₩427,868 | ₩432,911 | -0.88% | 415만 |
|---|
| 2026.04.28 | ₩448,521 | ₩450,506 | ₩439,013 | ₩441,292 | -1.61% | 427.9만 |
|---|
| 2026.04.27 | ₩448,561 | ₩452,450 | ₩445,423 | ₩445,638 | -0.65% | 328.3만 |
|---|
| 2026.04.24 | ₩453,121 | ₩456,326 | ₩448,829 | ₩450,452 | -0.59% | 325.6만 |
|---|
| 2026.04.23 | ₩455,293 | ₩457,077 | ₩451,780 | ₩456,178 | +0.19% | 271.2만 |
|---|
| 2026.04.22 | ₩461,261 | ₩462,991 | ₩453,174 | ₩455,293 | -1.29% | 285.6만 |
|---|
| 2026.04.21 | ₩473,304 | ₩474,135 | ₩459,947 | ₩461,221 | -2.55% | 308.1만 |
|---|
| 2026.04.20 | ₩467,148 | ₩470,944 | ₩460,818 | ₩470,702 | +0.76% | 326.1만 |
|---|
| 2026.04.17 | ₩459,772 | ₩472,083 | ₩459,772 | ₩468,570 | +1.91% | 493만 |
|---|
| 2026.04.16 | ₩455,950 | ₩458,619 | ₩451,525 | ₩452,142 | -0.84% | 285.7만 |
|---|
| 2026.04.15 | ₩458,445 | ₩459,008 | ₩451,431 | ₩454,502 | -0.86% | 336.5만 |
|---|
| 2026.04.14 | ₩457,305 | ₩459,665 | ₩453,738 | ₩459,598 | +0.50% | 288.3만 |
|---|
| 2026.04.13 | ₩449,983 | ₩457,895 | ₩445,141 | ₩457,519 | +1.67% | 374.1만 |
|---|
| 2026.04.10 | ₩457,359 | ₩457,613 | ₩450,345 | ₩452,397 | -1.08% | 320.8만 |
|---|
| 2026.04.09 | ₩444,243 | ₩456,728 | ₩440,474 | ₩455,401 | +2.51% | 300.2만 |
|---|
| 2026.04.08 | ₩446,925 | ₩454,328 | ₩445,571 | ₩450,814 | +0.87% | 461.1만 |
|---|
| 2026.04.07 | ₩433,166 | ₩435,016 | ₩422,853 | ₩427,493 | -1.31% | 466.2만 |
|---|
| 2026.04.06 | ₩428,740 | ₩438,101 | ₩427,694 | ₩438,061 | +2.17% | 244.8만 |
|---|
| 2026.04.02 | ₩433,970 | ₩437,591 | ₩427,345 | ₩431,328 | -0.61% | 373.2만 |
|---|
| 2026.04.01 | ₩441,708 | ₩446,697 | ₩439,616 | ₩441,963 | +0.06% | 338.6만 |
|---|
| 2026.03.31 | ₩440,528 | ₩444,484 | ₩433,715 | ₩441,065 | +0.12% | 574.9만 |
|---|
| 2026.03.30 | ₩436,813 | ₩439,858 | ₩432,602 | ₩433,836 | -0.68% | 406.6만 |
|---|
| 2026.03.27 | ₩439,200 | ₩439,254 | ₩430,135 | ₩431,355 | -1.79% | 397.7만 |
|---|
| 2026.03.26 | ₩444,484 | ₩448,078 | ₩437,980 | ₩440,448 | -0.91% | 344.8만 |
|---|
| 2026.03.25 | ₩449,258 | ₩452,195 | ₩438,516 | ₩445,919 | -0.74% | 439.8만 |
|---|
| 2026.03.24 | ₩437,055 | ₩445,933 | ₩433,192 | ₩443,773 | +1.54% | 456.6만 |
|---|
| 2026.03.23 | ₩445,222 | ₩448,883 | ₩440,153 | ₩443,760 | -0.33% | 580.6만 |
|---|
| 2026.03.20 | ₩439,536 | ₩442,862 | ₩429,491 | ₩430,148 | -2.14% | 967.2만 |
|---|
| 2026.03.19 | ₩441,158 | ₩442,862 | ₩435,352 | ₩440,153 | -0.23% | 384.5만 |
|---|
| 2026.03.18 | ₩454,086 | ₩455,696 | ₩442,741 | ₩443,800 | -2.27% | 359.2만 |
|---|
| 2026.03.17 | ₩462,522 | ₩465,056 | ₩457,224 | ₩457,882 | -1.00% | 307.6만 |
|---|
| 2026.03.16 | ₩459,236 | ₩462,991 | ₩456,835 | ₩459,424 | +0.04% | 319.4만 |
|---|
| 2026.03.13 | ₩458,230 | ₩460,550 | ₩453,322 | ₩454,663 | -0.78% | 253.2만 |
|---|
| 2026.03.12 | ₩464,064 | ₩467,591 | ₩454,220 | ₩454,529 | -2.05% | 389.4만 |
|---|
| 2026.03.11 | ₩476,697 | ₩477,850 | ₩468,181 | ₩470,501 | -1.30% | 319.7만 |
|---|
| 2026.03.10 | ₩473,451 | ₩484,985 | ₩470,742 | ₩478,963 | +1.16% | 398.6만 |
|---|
| 2026.03.09 | ₩476,885 | ₩478,078 | ₩463,527 | ₩474,149 | -0.57% | 422.5만 |
|---|
| 2026.03.06 | ₩479,486 | ₩482,048 | ₩473,693 | ₩479,996 | +0.11% | 416.7만 |
|---|
| 2026.03.05 | ₩490,993 | ₩492,146 | ₩481,712 | ₩485,038 | -1.21% | 475.2만 |
|---|
| 2026.03.04 | ₩491,100 | ₩495,619 | ₩484,810 | ₩495,002 | +0.79% | 432.4만 |
|---|
| 2026.03.03 | ₩487,787 | ₩494,560 | ₩482,946 | ₩492,065 | +0.88% | 396.5만 |
|---|
| 2026.03.02 | ₩502,901 | ₩503,049 | ₩494,855 | ₩497,282 | -1.12% | 453.8만 |
|---|
| 2026.02.27 | ₩501,372 | ₩512,544 | ₩499,334 | ₩510,572 | +1.83% | 482만 |
|---|
| 2026.02.26 | ₩507,461 | ₩511,591 | ₩502,821 | ₩503,022 | -0.87% | 288.9만 |
|---|
| 2026.02.25 | ₩511,042 | ₩511,538 | ₩498,033 | ₩503,666 | -1.44% | 503.7만 |
|---|
| 2026.02.24 | ₩521,824 | ₩528,851 | ₩512,570 | ₩515,615 | -1.19% | 567.6만 |
|---|
| 2026.02.23 | ₩510,934 | ₩515,159 | ₩495,633 | ₩505,570 | -1.05% | 549.6만 |
|---|
| 2026.02.20 | ₩506,187 | ₩516,071 | ₩504,175 | ₩512,624 | +1.27% | 398.4만 |
|---|
| 2026.02.19 | ₩514,622 | ₩514,622 | ₩506,106 | ₩507,702 | -1.34% | 293.1만 |
|---|
| 2026.02.18 | ₩513,295 | ₩516,473 | ₩508,990 | ₩514,327 | +0.20% | 298.3만 |
|---|
| 2026.02.17 | ₩526,008 | ₩528,382 | ₩510,277 | ₩513,683 | -2.34% | 348.5만 |
|---|
| 2026.02.13 | ₩523,286 | ₩528,382 | ₩519,128 | ₩524,425 | +0.22% | 287.6만 |
|---|
| 2026.02.12 | ₩527,778 | ₩533,250 | ₩521,676 | ₩523,312 | -0.85% | 370.2만 |
|---|
| 2026.02.11 | ₩516,312 | ₩524,922 | ₩512,396 | ₩523,929 | +1.48% | 323만 |
|---|
| 2026.02.10 | ₩514,716 | ₩525,351 | ₩512,208 | ₩522,588 | +1.53% | 316.1만 |
|---|
| 2026.02.09 | ₩515,454 | ₩517,358 | ₩507,193 | ₩510,948 | -0.87% | 363.9만 |
|---|
| 2026.02.06 | ₩511,404 | ₩518,149 | ₩508,400 | ₩516,513 | +1.00% | 468.5만 |
|---|
| 2026.02.05 | ₩518,565 | ₩518,994 | ₩510,720 | ₩512,785 | -1.11% | 376만 |
|---|
| 2026.02.04 | ₩515,762 | ₩523,728 | ₩515,454 | ₩519,262 | +0.68% | 557.5만 |
|---|
| 2026.02.03 | ₩505,972 | ₩525,404 | ₩505,583 | ₩511,082 | +1.01% | 568.4만 |
|---|
| 2026.02.02 | ₩501,882 | ₩509,137 | ₩493,836 | ₩507,085 | +1.04% | 475.7만 |
|---|
| 2026.01.30 | ₩499,428 | ₩503,062 | ₩494,251 | ₩502,351 | +0.59% | 375.6만 |
|---|
| 2026.01.29 | ₩502,767 | ₩505,704 | ₩496,397 | ₩498,623 | -0.82% | 474.5만 |
|---|
| 2026.01.28 | ₩509,888 | ₩510,948 | ₩501,091 | ₩503,304 | -1.29% | 337.2만 |
|---|
| 2026.01.27 | ₩516,245 | ₩518,324 | ₩507,287 | ₩510,089 | -1.19% | 346.6만 |
|---|
| 2026.01.26 | ₩516,312 | ₩519,557 | ₩512,222 | ₩518,364 | +0.40% | 398.5만 |
|---|
| 2026.01.23 | ₩511,618 | ₩515,467 | ₩508,547 | ₩514,662 | +0.60% | 313.8만 |
|---|
| 2026.01.22 | ₩518,257 | ₩523,822 | ₩510,317 | ₩510,988 | -1.40% | 482.8만 |
|---|
| 2026.01.21 | ₩503,974 | ₩517,546 | ₩502,472 | ₩515,829 | +2.35% | 517만 |
|---|
| 2026.01.20 | ₩499,200 | ₩506,039 | ₩497,939 | ₩503,049 | +0.77% | 535.4만 |
|---|
| 2026.01.16 | ₩508,601 | ₩513,321 | ₩506,267 | ₩509,835 | +0.24% | 370.9만 |
|---|
| 2026.01.15 | ₩504,269 | ₩509,848 | ₩502,177 | ₩508,480 | +0.84% | 299만 |
|---|
| 2026.01.14 | ₩505,168 | ₩509,727 | ₩501,520 | ₩504,175 | -0.20% | 496만 |
|---|
| 2026.01.13 | ₩504,068 | ₩509,848 | ₩497,296 | ₩509,258 | +1.03% | 478.6만 |
|---|
| 2026.01.12 | ₩502,418 | ₩504,806 | ₩495,190 | ₩502,821 | +0.08% | 586만 |
|---|
| 2026.01.09 | ₩487,479 | ₩503,558 | ₩484,542 | ₩502,418 | +3.06% | 709.4만 |
|---|
| 2026.01.08 | ₩463,085 | ₩487,130 | ₩461,462 | ₩482,195 | +4.13% | 519.7만 |
|---|
| 2026.01.07 | ₩473,854 | ₩480,774 | ₩468,074 | ₩468,114 | -1.21% | 444.3만 |
|---|
| 2026.01.06 | ₩457,975 | ₩470,286 | ₩452,893 | ₩468,422 | +2.28% | 468만 |
|---|
| 2026.01.05 | ₩459,585 | ₩465,821 | ₩457,640 | ₩461,449 | +0.41% | 472.5만 |
|---|
| 2026.01.02 | ₩460,564 | ₩467,349 | ₩457,198 | ₩463,769 | +0.70% | 376.3만 |
|---|
| 2025.12.31 | ₩463,340 | ₩464,962 | ₩461,288 | ₩461,462 | -0.41% | 231.8만 |
|---|
| 2025.12.30 | ₩464,050 | ₩465,324 | ₩460,953 | ₩464,480 | +0.09% | 239.3만 |
|---|
| 2025.12.29 | ₩469,375 | ₩469,804 | ₩462,334 | ₩465,955 | -0.73% | 379만 |
|---|
| 2025.12.26 | ₩465,338 | ₩469,442 | ₩464,775 | ₩469,079 | +0.80% | 178.7만 |
|---|
| 2025.12.24 | ₩461,784 | ₩467,041 | ₩461,194 | ₩465,807 | +0.87% | 136.9만 |
|---|
| 2025.12.23 | ₩461,328 | ₩466,022 | ₩458,565 | ₩462,629 | +0.28% | 387.3만 |
|---|
| 2025.12.22 | ₩463,085 | ₩466,558 | ₩460,926 | ₩464,533 | +0.31% | 352.4만 |
|---|
| 2025.12.19 | ₩474,886 | ₩474,886 | ₩462,562 | ₩462,669 | -2.57% | 1282.6만 |
|---|
| 2025.12.18 | ₩487,533 | ₩491,234 | ₩475,490 | ₩476,066 | -2.35% | 480.5만 |
|---|
| 2025.12.17 | ₩472,016 | ₩479,433 | ₩470,689 | ₩478,427 | +1.36% | 387.5만 |
|---|
| 2025.12.16 | ₩478,628 | ₩481,095 | ₩471,802 | ₩472,969 | -1.18% | 349.7만 |
|---|
| 2025.12.15 | ₩481,967 | ₩486,366 | ₩476,911 | ₩478,749 | -0.67% | 438.7만 |
|---|
| 2025.12.12 | ₩481,793 | ₩483,804 | ₩477,488 | ₩482,316 | +0.11% | 386.1만 |
|---|
| 2025.12.11 | ₩477,421 | ₩486,433 | ₩474,658 | ₩479,379 | +0.41% | 661만 |
|---|
| 2025.12.10 | ₩461,462 | ₩472,083 | ₩461,328 | ₩470,890 | +2.04% | 631.6만 |
|---|
| 2025.12.09 | ₩466,371 | ₩478,319 | ₩462,615 | ₩463,031 | -0.72% | 506.3만 |
|---|
| 2025.12.08 | ₩471,990 | ₩472,177 | ₩463,608 | ₩469,254 | -0.58% | 727.3만 |
|---|
| 2025.12.05 | ₩470,246 | ₩476,911 | ₩468,744 | ₩475,557 | +1.13% | 595.9만 |
|---|
| 2025.12.04 | ₩477,810 | ₩479,446 | ₩469,375 | ₩470,944 | -1.44% | 402.3만 |
|---|
| 2025.12.03 | ₩475,409 | ₩483,416 | ₩474,404 | ₩479,982 | +0.96% | 416.7만 |
|---|
| 2025.12.02 | ₩478,534 | ₩479,433 | ₩471,118 | ₩474,779 | -0.78% | 396.5만 |
|---|
| 2025.12.01 | ₩474,806 | ₩485,856 | ₩473,237 | ₩479,205 | +0.93% | 510.7만 |
|---|
| 2025.11.28 | ₩475,986 | ₩479,875 | ₩474,068 | ₩478,655 | +0.56% | 212만 |
|---|
| 2025.11.26 | ₩469,723 | ₩479,205 | ₩468,033 | ₩476,710 | +1.49% | 451.7만 |
|---|
| 2025.11.25 | ₩454,623 | ₩473,398 | ₩454,422 | ₩470,809 | +3.56% | 631.7만 |
|---|
| 2025.11.24 | ₩458,914 | ₩460,939 | ₩451,337 | ₩451,377 | -1.64% | 613.3만 |
|---|
| 2025.11.21 | ₩448,682 | ₩465,244 | ₩446,576 | ₩460,416 | +2.62% | 744.1만 |
|---|
| 2025.11.20 | ₩451,082 | ₩454,489 | ₩445,410 | ₩445,745 | -1.18% | 402.5만 |
|---|
| 2025.11.19 | ₩457,265 | ₩458,311 | ₩444,390 | ₩448,588 | -1.90% | 759.5만 |
|---|
| 2025.11.18 | ₩455,937 | ₩467,765 | ₩450,613 | ₩451,243 | -1.03% | 1016.9만 |
|---|
| 2025.11.17 | ₩484,301 | ₩487,854 | ₩477,555 | ₩480,143 | -0.86% | 512.7만 |
|---|
| 2025.11.14 | ₩490,711 | ₩492,615 | ₩482,517 | ₩485,950 | -0.97% | 341.3만 |
|---|
| 2025.11.13 | ₩498,422 | ₩500,916 | ₩491,663 | ₩493,608 | -0.97% | 303.5만 |
|---|
| 2025.11.12 | ₩498,959 | ₩500,970 | ₩494,868 | ₩497,711 | -0.25% | 337.6만 |
|---|
| 2025.11.11 | ₩498,865 | ₩504,242 | ₩497,416 | ₩501,882 | +0.60% | 240.7만 |
|---|
| 2025.11.10 | ₩495,914 | ₩497,081 | ₩487,412 | ₩496,773 | +0.17% | 325.8만 |
|---|
| 2025.11.07 | ₩494,841 | ₩501,091 | ₩492,937 | ₩497,684 | +0.57% | 276.6만 |
|---|
| 2025.11.06 | ₩498,637 | ₩499,763 | ₩492,910 | ₩494,949 | -0.74% | 362.2만 |
|---|
| 2025.11.05 | ₩513,348 | ₩514,193 | ₩496,907 | ₩501,346 | -2.34% | 476.3만 |
|---|
| 2025.11.04 | ₩506,053 | ₩514,542 | ₩505,248 | ₩513,737 | +1.52% | 259만 |
|---|
| 2025.11.03 | ₩505,597 | ₩507,568 | ₩501,131 | ₩507,394 | +0.36% | 289.8만 |
|---|
| 2025.10.31 | ₩505,530 | ₩510,867 | ₩502,915 | ₩509,057 | +0.70% | 264.4만 |
|---|
| 2025.10.30 | ₩506,536 | ₩515,910 | ₩504,390 | ₩509,003 | +0.49% | 238.4만 |
|---|
| 2025.10.29 | ₩513,630 | ₩516,312 | ₩503,169 | ₩506,978 | -1.30% | 385.2만 |
|---|
| 2025.10.28 | ₩515,534 | ₩523,031 | ₩513,402 | ₩517,318 | +0.35% | 237.3만 |
|---|
| 2025.10.27 | ₩519,933 | ₩522,065 | ₩513,496 | ₩516,674 | -0.63% | 306.6만 |
|---|
| 2025.10.24 | ₩522,615 | ₩522,615 | ₩517,210 | ₩518,565 | -0.77% | 242.7만 |
|---|
| 2025.10.23 | ₩519,168 | ₩521,301 | ₩511,350 | ₩516,352 | -0.54% | 276.7만 |
|---|
| 2025.10.22 | ₩524,694 | ₩527,108 | ₩520,563 | ₩521,636 | -0.58% | 285.7만 |
|---|
| 2025.10.21 | ₩519,745 | ₩527,885 | ₩517,465 | ₩524,224 | +0.86% | 230.7만 |
|---|
| 2025.10.20 | ₩524,908 | ₩527,282 | ₩520,456 | ₩521,529 | -0.64% | 276.1만 |
|---|
| 2025.10.17 | ₩521,006 | ₩527,188 | ₩519,262 | ₩525,565 | +0.88% | 265.8만 |
|---|
| 2025.10.16 | ₩522,561 | ₩523,017 | ₩514,931 | ₩519,517 | -0.58% | 278.4만 |
|---|
| 2025.10.15 | ₩521,985 | ₩528,878 | ₩518,632 | ₩520,737 | -0.24% | 369만 |
|---|
| 2025.10.14 | ₩508,091 | ₩521,529 | ₩506,938 | ₩519,960 | +2.34% | 440만 |
|---|
| 2025.10.13 | ₩508,359 | ₩512,704 | ₩505,838 | ₩508,762 | +0.08% | 292.6만 |
|---|
| 2025.10.10 | ₩509,955 | ₩509,955 | ₩502,606 | ₩503,907 | -1.19% | 299.2만 |
|---|