시장 데이터를 불러오는 중
전체 종목
HDFC Bank Limited Common Stock 과거 주가
HDFC Bank Limited Common Stock · HDB · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HDFC Bank Limited Common Stock · HDB · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,772 | ₩29,933 | ₩29,557 | ₩29,879 | +0.36% | 407만 |
| 2026.10.08 | ₩29,343 | ₩29,705 | ₩29,115 | ₩29,517 | +0.59% | 1368.9만 |
| 2026.10.07 | ₩29,651 | ₩29,745 | ₩29,410 | ₩29,691 | +0.14% | 751.2만 |
| 2026.10.06 | ₩29,946 | ₩30,308 | ₩29,785 | ₩30,067 | +0.40% | 1023.3만 |
| 2026.10.05 | ₩29,664 | ₩29,839 | ₩29,544 | ₩29,651 | -0.05% | 785.5만 |
| 2026.10.02 | ₩30,858 | ₩30,858 | ₩29,799 | ₩29,960 | -2.91% | 1248.1만 |
| 2026.10.01 | ₩30,858 | ₩31,582 | ₩30,308 | ₩30,778 | -0.26% | 1824.9만 |
| 2026.09.30 | ₩30,040 | ₩30,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,960 |
| -0.27% |
| 780.8만 |
| 2026.09.29 | ₩30,187 | ₩30,402 | ₩30,013 | ₩30,362 | +0.58% | 876.6만 |
|---|
| 2026.09.28 | ₩30,094 | ₩30,362 | ₩29,946 | ₩30,053 | -0.13% | 771만 |
|---|
| 2026.09.25 | ₩31,207 | ₩31,274 | ₩30,724 | ₩30,858 | -1.12% | 488.5만 |
|---|
| 2026.09.24 | ₩30,509 | ₩30,831 | ₩30,509 | ₩30,617 | +0.35% | 1404.7만 |
|---|
| 2026.09.23 | ₩31,247 | ₩31,448 | ₩30,509 | ₩30,563 | -2.19% | 1254.2만 |
|---|
| 2026.09.22 | ₩31,783 | ₩31,850 | ₩31,166 | ₩31,394 | -1.22% | 1202.2만 |
|---|
| 2026.09.21 | ₩31,421 | ₩31,891 | ₩31,421 | ₩31,716 | +0.94% | 1174만 |
|---|
| 2026.09.18 | ₩30,885 | ₩31,314 | ₩30,737 | ₩31,059 | +0.56% | 935.9만 |
|---|
| 2026.09.17 | ₩30,241 | ₩30,523 | ₩29,973 | ₩30,389 | +0.49% | 752.9만 |
|---|
| 2026.09.16 | ₩30,496 | ₩30,550 | ₩29,852 | ₩30,013 | -1.58% | 853.1만 |
|---|
| 2026.09.15 | ₩30,630 | ₩30,778 | ₩30,228 | ₩30,281 | -1.14% | 775.5만 |
|---|
| 2026.09.14 | ₩31,394 | ₩31,421 | ₩30,697 | ₩30,697 | -2.22% | 881.9만 |
|---|
| 2026.09.11 | ₩30,040 | ₩31,582 | ₩29,879 | ₩31,301 | +4.20% | 2722.7만 |
|---|
| 2026.09.10 | ₩29,490 | ₩29,504 | ₩29,195 | ₩29,289 | -0.68% | 747.4만 |
|---|
| 2026.09.09 | ₩29,866 | ₩29,866 | ₩29,423 | ₩29,611 | -0.85% | 722.1만 |
|---|
| 2026.09.08 | ₩30,684 | ₩30,711 | ₩30,040 | ₩30,147 | -1.75% | 866.9만 |
|---|
| 2026.09.04 | ₩31,180 | ₩31,381 | ₩31,019 | ₩31,086 | -0.30% | 854.5만 |
|---|
| 2026.09.03 | ₩31,327 | ₩31,462 | ₩30,952 | ₩31,220 | -0.34% | 1213.7만 |
|---|
| 2026.09.02 | ₩30,563 | ₩31,140 | ₩30,483 | ₩31,126 | +1.84% | 1115.6만 |
|---|
| 2026.09.01 | ₩30,389 | ₩30,845 | ₩30,375 | ₩30,778 | +1.28% | 1307.8만 |
|---|
| 2026.08.31 | ₩30,255 | ₩30,576 | ₩29,906 | ₩30,442 | +0.62% | 1139.3만 |
|---|
| 2026.08.28 | ₩30,603 | ₩31,046 | ₩30,550 | ₩30,952 | +1.14% | 2184.2만 |
|---|
| 2026.08.27 | ₩30,898 | ₩30,965 | ₩30,107 | ₩30,120 | -2.52% | 1237.8만 |
|---|
| 2026.08.26 | ₩31,542 | ₩31,609 | ₩31,059 | ₩31,073 | -1.49% | 1807만 |
|---|
| 2026.08.25 | ₩31,555 | ₩31,850 | ₩31,207 | ₩31,689 | +0.42% | 1241.7만 |
|---|
| 2026.08.24 | ₩31,314 | ₩31,757 | ₩30,979 | ₩31,569 | +0.81% | 759.9만 |
|---|
| 2026.08.21 | ₩31,515 | ₩31,783 | ₩31,502 | ₩31,649 | +0.43% | 752.3만 |
|---|
| 2026.08.20 | ₩31,153 | ₩31,435 | ₩31,019 | ₩31,301 | +0.47% | 822.3만 |
|---|
| 2026.08.19 | ₩30,952 | ₩31,394 | ₩30,778 | ₩31,059 | +0.35% | 794.6만 |
|---|
| 2026.08.18 | ₩30,845 | ₩31,140 | ₩30,791 | ₩31,073 | +0.74% | 746.8만 |
|---|
| 2026.08.17 | ₩31,166 | ₩31,260 | ₩30,898 | ₩31,046 | -0.39% | 593.1만 |
|---|
| 2026.08.14 | ₩31,046 | ₩31,394 | ₩31,046 | ₩31,341 | +0.95% | 540.1만 |
|---|
| 2026.08.13 | ₩31,019 | ₩31,234 | ₩30,952 | ₩30,979 | -0.13% | 504.2만 |
|---|
| 2026.08.12 | ₩31,274 | ₩31,341 | ₩30,885 | ₩30,992 | -0.90% | 1030.7만 |
|---|
| 2026.08.11 | ₩31,582 | ₩31,810 | ₩31,234 | ₩31,234 | -1.10% | 512.5만 |
|---|
| 2026.08.10 | ₩31,394 | ₩31,609 | ₩31,314 | ₩31,448 | +0.17% | 331.3만 |
|---|
| 2026.08.07 | ₩31,529 | ₩31,810 | ₩31,435 | ₩31,689 | +0.51% | 463.8만 |
|---|
| 2026.08.06 | ₩31,971 | ₩32,119 | ₩31,757 | ₩31,877 | -0.29% | 1436.4만 |
|---|
| 2026.08.05 | ₩32,038 | ₩32,078 | ₩31,743 | ₩31,985 | -0.17% | 886.1만 |
|---|
| 2026.08.04 | ₩31,716 | ₩32,172 | ₩31,716 | ₩32,038 | +1.01% | 547.7만 |
|---|
| 2026.08.03 | ₩32,400 | ₩32,695 | ₩32,078 | ₩32,320 | -0.25% | 469.8만 |
|---|
| 2026.07.31 | ₩32,092 | ₩32,239 | ₩31,917 | ₩32,092 | 0.00% | 716.2만 |
|---|
| 2026.07.30 | ₩32,642 | ₩32,722 | ₩32,186 | ₩32,373 | -0.82% | 539.7만 |
|---|
| 2026.07.29 | ₩31,515 | ₩32,266 | ₩31,515 | ₩32,226 | +2.26% | 1163.4만 |
|---|
| 2026.07.28 | ₩31,247 | ₩32,145 | ₩31,207 | ₩31,622 | +1.20% | 1272.1만 |
|---|
| 2026.07.27 | ₩31,220 | ₩31,354 | ₩30,992 | ₩31,140 | -0.26% | 1359.2만 |
|---|
| 2026.07.24 | ₩31,421 | ₩31,716 | ₩31,153 | ₩31,153 | -0.85% | 1414.3만 |
|---|
| 2026.07.23 | ₩30,724 | ₩31,099 | ₩30,389 | ₩31,019 | +0.96% | 895.4만 |
|---|
| 2026.07.22 | ₩31,649 | ₩31,877 | ₩30,938 | ₩31,086 | -1.78% | 998.2만 |
|---|
| 2026.07.21 | ₩31,582 | ₩32,105 | ₩31,582 | ₩31,824 | +0.76% | 1144.2만 |
|---|
| 2026.07.20 | ₩33,205 | ₩33,406 | ₩31,234 | ₩31,649 | -4.68% | 2636.2만 |
|---|
| 2026.07.17 | ₩35,512 | ₩35,807 | ₩35,123 | ₩35,377 | -0.38% | 515.8만 |
|---|
| 2026.07.16 | ₩35,029 | ₩35,498 | ₩34,868 | ₩35,284 | +0.73% | 770.1만 |
|---|
| 2026.07.15 | ₩34,962 | ₩35,431 | ₩34,921 | ₩35,123 | +0.46% | 603만 |
|---|
| 2026.07.14 | ₩35,069 | ₩35,109 | ₩34,747 | ₩34,828 | -0.69% | 532.7만 |
|---|
| 2026.07.13 | ₩35,740 | ₩35,874 | ₩35,297 | ₩35,418 | -0.90% | 800.3만 |
|---|
| 2026.07.10 | ₩35,914 | ₩36,048 | ₩35,498 | ₩35,552 | -1.01% | 465.7만 |
|---|
| 2026.07.09 | ₩35,512 | ₩35,659 | ₩35,337 | ₩35,565 | +0.15% | 680만 |
|---|
| 2026.07.08 | ₩35,565 | ₩35,740 | ₩35,069 | ₩35,069 | -1.40% | 713.8만 |
|---|
| 2026.07.07 | ₩36,732 | ₩36,879 | ₩36,343 | ₩36,383 | -0.95% | 1094.4만 |
|---|
| 2026.07.06 | ₩35,672 | ₩36,866 | ₩35,672 | ₩36,745 | +3.01% | 1284.3만 |
|---|
| 2026.07.02 | ₩34,573 | ₩34,693 | ₩34,103 | ₩34,559 | -0.04% | 561만 |
|---|
| 2026.07.01 | ₩34,103 | ₩34,854 | ₩33,969 | ₩34,264 | +0.47% | 969.7만 |
|---|
| 2026.06.30 | ₩34,452 | ₩34,814 | ₩34,278 | ₩34,640 | +0.54% | 754.7만 |
|---|
| 2026.06.29 | ₩34,506 | ₩34,747 | ₩34,238 | ₩34,747 | +0.70% | 756.3만 |
|---|
| 2026.06.26 | ₩34,090 | ₩34,734 | ₩34,050 | ₩34,519 | +1.26% | 611.7만 |
|---|
| 2026.06.25 | ₩34,197 | ₩34,600 | ₩33,983 | ₩34,023 | -0.51% | 787.8만 |
|---|
| 2026.06.24 | ₩34,063 | ₩34,492 | ₩33,835 | ₩34,278 | +0.63% | 578.8만 |
|---|
| 2026.06.23 | ₩33,017 | ₩33,594 | ₩32,856 | ₩33,554 | +1.62% | 621.9만 |
|---|
| 2026.06.22 | ₩33,661 | ₩33,942 | ₩33,259 | ₩33,647 | -0.04% | 1080.8만 |
|---|
| 2026.06.18 | ₩33,875 | ₩34,063 | ₩33,299 | ₩33,607 | -0.79% | 868.4만 |
|---|
| 2026.06.17 | ₩33,956 | ₩34,184 | ₩33,111 | ₩33,205 | -2.21% | 630.2만 |
|---|
| 2026.06.16 | ₩33,460 | ₩33,996 | ₩33,366 | ₩33,889 | +1.28% | 863.3만 |
|---|
| 2026.06.15 | ₩32,883 | ₩33,768 | ₩32,883 | ₩33,178 | +0.90% | 1004.1만 |
|---|
| 2026.06.12 | ₩32,695 | ₩33,044 | ₩32,226 | ₩32,414 | -0.86% | 757.4만 |
|---|
| 2026.06.11 | ₩31,234 | ₩31,944 | ₩31,153 | ₩31,931 | +2.23% | 1531.8만 |
|---|
| 2026.06.10 | ₩31,529 | ₩31,783 | ₩31,099 | ₩31,113 | -1.32% | 1322.4만 |
|---|
| 2026.06.09 | ₩31,260 | ₩31,408 | ₩31,113 | ₩31,234 | -0.09% | 2086.2만 |
|---|
| 2026.06.08 | ₩31,234 | ₩31,394 | ₩30,724 | ₩30,858 | -1.20% | 1218.2만 |
|---|
| 2026.06.05 | ₩31,985 | ₩31,998 | ₩31,301 | ₩31,394 | -1.84% | 912.5만 |
|---|
| 2026.06.04 | ₩31,998 | ₩32,668 | ₩31,998 | ₩32,226 | +0.71% | 932.2만 |
|---|
| 2026.06.03 | ₩31,649 | ₩32,119 | ₩31,515 | ₩31,582 | -0.21% | 828.1만 |
|---|
| 2026.06.02 | ₩31,730 | ₩31,931 | ₩31,435 | ₩31,569 | -0.51% | 766.3만 |
|---|
| 2026.06.01 | ₩31,515 | ₩31,783 | ₩31,408 | ₩31,649 | +0.43% | 699.9만 |
|---|
| 2026.05.29 | ₩31,891 | ₩32,253 | ₩31,797 | ₩31,891 | 0.00% | 922만 |
|---|
| 2026.05.28 | ₩31,703 | ₩31,891 | ₩31,260 | ₩31,730 | +0.08% | 958.3만 |
|---|
| 2026.05.27 | ₩32,615 | ₩32,910 | ₩31,730 | ₩31,891 | -2.22% | 1038.8만 |
|---|
| 2026.05.26 | ₩33,634 | ₩33,929 | ₩33,191 | ₩33,259 | -1.12% | 725만 |
|---|
| 2026.05.22 | ₩33,393 | ₩33,634 | ₩32,977 | ₩33,178 | -0.64% | 709.6만 |
|---|
| 2026.05.21 | ₩32,816 | ₩33,151 | ₩32,293 | ₩33,017 | +0.61% | 1183.7만 |
|---|
| 2026.05.20 | ₩32,534 | ₩33,111 | ₩32,387 | ₩33,031 | +1.53% | 1500.2만 |
|---|
| 2026.05.19 | ₩32,454 | ₩32,642 | ₩32,105 | ₩32,534 | +0.25% | 1351.2만 |
|---|
| 2026.05.18 | ₩32,816 | ₩33,379 | ₩32,789 | ₩33,031 | +0.65% | 738만 |
|---|
| 2026.05.15 | ₩33,004 | ₩33,057 | ₩32,601 | ₩32,789 | -0.65% | 869.5만 |
|---|
| 2026.05.14 | ₩32,655 | ₩33,540 | ₩32,655 | ₩33,312 | +2.01% | 613.7만 |
|---|
| 2026.05.13 | ₩31,904 | ₩32,333 | ₩31,850 | ₩32,025 | +0.38% | 1156.8만 |
|---|
| 2026.05.12 | ₩32,119 | ₩32,427 | ₩31,944 | ₩32,239 | +0.38% | 841.9만 |
|---|
| 2026.05.11 | ₩33,178 | ₩33,259 | ₩32,414 | ₩32,454 | -2.18% | 749.1만 |
|---|
| 2026.05.08 | ₩34,130 | ₩34,224 | ₩33,446 | ₩33,554 | -1.69% | 623.2만 |
|---|
| 2026.05.07 | ₩34,559 | ₩34,787 | ₩34,398 | ₩34,425 | -0.39% | 642.4만 |
|---|
| 2026.05.06 | ₩34,814 | ₩34,841 | ₩34,157 | ₩34,372 | -1.27% | 1021.5만 |
|---|
| 2026.05.05 | ₩33,487 | ₩33,567 | ₩33,285 | ₩33,299 | -0.56% | 440.4만 |
|---|
| 2026.05.04 | ₩33,741 | ₩33,902 | ₩33,312 | ₩33,326 | -1.23% | 755만 |
|---|
| 2026.05.01 | ₩34,264 | ₩34,264 | ₩33,728 | ₩33,768 | -1.45% | 262.3만 |
|---|
| 2026.04.30 | ₩33,808 | ₩34,130 | ₩33,674 | ₩34,077 | +0.79% | 764만 |
|---|
| 2026.04.29 | ₩33,889 | ₩34,157 | ₩33,782 | ₩33,875 | -0.04% | 552.9만 |
|---|
| 2026.04.28 | ₩34,345 | ₩34,412 | ₩33,983 | ₩33,996 | -1.02% | 562.9만 |
|---|
| 2026.04.27 | ₩34,559 | ₩34,868 | ₩34,479 | ₩34,479 | -0.23% | 595.9만 |
|---|
| 2026.04.24 | ₩34,345 | ₩34,492 | ₩34,157 | ₩34,398 | +0.16% | 549.1만 |
|---|
| 2026.04.23 | ₩34,533 | ₩34,546 | ₩34,036 | ₩34,211 | -0.93% | 937.6만 |
|---|
| 2026.04.22 | ₩35,203 | ₩35,377 | ₩34,881 | ₩35,002 | -0.57% | 822.3만 |
|---|
| 2026.04.21 | ₩36,343 | ₩36,370 | ₩35,471 | ₩35,471 | -2.40% | 847.5만 |
|---|
| 2026.04.20 | ₩35,833 | ₩35,941 | ₩35,203 | ₩35,646 | -0.52% | 1258.4만 |
|---|
| 2026.04.17 | ₩36,625 | ₩37,550 | ₩36,544 | ₩36,893 | +0.73% | 909.1만 |
|---|
| 2026.04.16 | ₩35,793 | ₩35,927 | ₩35,418 | ₩35,444 | -0.97% | 617.7만 |
|---|
| 2026.04.15 | ₩36,182 | ₩36,705 | ₩36,075 | ₩36,397 | +0.59% | 631.9만 |
|---|
| 2026.04.14 | ₩36,115 | ₩36,263 | ₩35,766 | ₩35,927 | -0.52% | 768.1만 |
|---|
| 2026.04.13 | ₩35,538 | ₩35,981 | ₩34,975 | ₩35,941 | +1.13% | 883.1만 |
|---|
| 2026.04.10 | ₩36,048 | ₩36,423 | ₩35,833 | ₩35,847 | -0.56% | 513.7만 |
|---|
| 2026.04.09 | ₩35,740 | ₩36,195 | ₩35,444 | ₩35,914 | +0.49% | 818.7만 |
|---|
| 2026.04.08 | ₩36,651 | ₩36,987 | ₩36,182 | ₩36,356 | -0.80% | 1296.7만 |
|---|
| 2026.04.07 | ₩34,398 | ₩34,573 | ₩33,956 | ₩34,211 | -0.55% | 1108.8만 |
|---|
| 2026.04.06 | ₩33,902 | ₩34,425 | ₩33,580 | ₩34,425 | +1.54% | 694.6만 |
|---|
| 2026.04.02 | ₩32,923 | ₩33,849 | ₩32,923 | ₩33,299 | +1.14% | 694만 |
|---|
| 2026.04.01 | ₩33,433 | ₩33,808 | ₩33,031 | ₩33,393 | -0.12% | 1379.3만 |
|---|
| 2026.03.31 | ₩32,655 | ₩33,379 | ₩32,400 | ₩33,366 | +2.18% | 1396.4만 |
|---|
| 2026.03.30 | ₩32,333 | ₩32,749 | ₩32,065 | ₩32,320 | -0.04% | 1500.7만 |
|---|
| 2026.03.27 | ₩33,527 | ₩33,580 | ₩32,588 | ₩32,655 | -2.60% | 1642만 |
|---|
| 2026.03.26 | ₩34,331 | ₩34,479 | ₩33,661 | ₩33,674 | -1.91% | 1059.9만 |
|---|
| 2026.03.25 | ₩34,868 | ₩35,377 | ₩34,533 | ₩34,613 | -0.73% | 2072.3만 |
|---|
| 2026.03.24 | ₩33,835 | ₩34,238 | ₩33,634 | ₩33,688 | -0.44% | 1398만 |
|---|
| 2026.03.23 | ₩33,741 | ₩34,452 | ₩33,178 | ₩34,063 | +0.95% | 1904.7만 |
|---|
| 2026.03.20 | ₩35,015 | ₩35,056 | ₩34,050 | ₩34,050 | -2.76% | 1499.2만 |
|---|
| 2026.03.19 | ₩34,734 | ₩36,209 | ₩34,170 | ₩35,056 | +0.93% | 3297만 |
|---|
| 2026.03.18 | ₩38,167 | ₩38,475 | ₩35,431 | ₩35,699 | -6.47% | 1821.3만 |
|---|
| 2026.03.17 | ₩38,971 | ₩39,065 | ₩38,422 | ₩38,502 | -1.20% | 651.1만 |
|---|
| 2026.03.16 | ₩38,676 | ₩39,280 | ₩38,676 | ₩38,878 | +0.52% | 770.7만 |
|---|
| 2026.03.13 | ₩38,019 | ₩38,234 | ₩37,805 | ₩37,858 | -0.42% | 873.6만 |
|---|
| 2026.03.12 | ₩38,167 | ₩38,355 | ₩37,617 | ₩38,073 | -0.25% | 1205.8만 |
|---|
| 2026.03.11 | ₩38,945 | ₩39,065 | ₩37,979 | ₩38,220 | -1.86% | 1163만 |
|---|
| 2026.03.10 | ₩39,857 | ₩40,205 | ₩39,495 | ₩39,535 | -0.81% | 591.3만 |
|---|
| 2026.03.09 | ₩38,797 | ₩39,991 | ₩38,422 | ₩39,857 | +2.73% | 814.1만 |
|---|
| 2026.03.06 | ₩40,246 | ₩40,246 | ₩39,468 | ₩39,521 | -1.80% | 1079.1만 |
|---|
| 2026.03.05 | ₩41,090 | ₩41,372 | ₩40,554 | ₩40,755 | -0.82% | 1044.5만 |
|---|
| 2026.03.04 | ₩41,359 | ₩41,560 | ₩41,117 | ₩41,292 | -0.16% | 611.6만 |
|---|
| 2026.03.03 | ₩40,916 | ₩41,546 | ₩40,836 | ₩41,372 | +1.11% | 926.3만 |
|---|
| 2026.03.02 | ₩41,935 | ₩42,673 | ₩41,627 | ₩42,324 | +0.93% | 600.3만 |
|---|
| 2026.02.27 | ₩42,619 | ₩42,740 | ₩42,284 | ₩42,713 | +0.22% | 525.6만 |
|---|
| 2026.02.26 | ₩43,115 | ₩43,223 | ₩42,807 | ₩42,914 | -0.47% | 420.8만 |
|---|
| 2026.02.25 | ₩43,169 | ₩43,652 | ₩42,941 | ₩43,115 | -0.12% | 567.8만 |
|---|
| 2026.02.24 | ₩43,451 | ₩43,477 | ₩42,324 | ₩43,223 | -0.52% | 844.3만 |
|---|
| 2026.02.23 | ₩44,550 | ₩44,805 | ₩43,813 | ₩43,840 | -1.60% | 479.6만 |
|---|
| 2026.02.20 | ₩43,920 | ₩44,644 | ₩43,598 | ₩44,376 | +1.04% | 711.5만 |
|---|
| 2026.02.19 | ₩44,014 | ₩44,269 | ₩43,692 | ₩43,853 | -0.37% | 353.3만 |
|---|
| 2026.02.18 | ₩43,907 | ₩44,738 | ₩43,813 | ₩44,725 | +1.86% | 504.8만 |
|---|
| 2026.02.17 | ₩44,202 | ₩44,269 | ₩43,799 | ₩44,001 | -0.46% | 821.3만 |
|---|
| 2026.02.13 | ₩43,384 | ₩43,625 | ₩43,075 | ₩43,612 | +0.53% | 908.5만 |
|---|
| 2026.02.12 | ₩44,497 | ₩44,658 | ₩43,920 | ₩44,068 | -0.96% | 680.4만 |
|---|
| 2026.02.11 | ₩45,047 | ₩45,234 | ₩44,416 | ₩44,537 | -1.13% | 780.6만 |
|---|
| 2026.02.10 | ₩45,395 | ₩45,677 | ₩45,140 | ₩45,583 | +0.41% | 645.4만 |
|---|
| 2026.02.09 | ₩45,033 | ₩45,516 | ₩44,631 | ₩45,409 | +0.83% | 653.2만 |
|---|
| 2026.02.06 | ₩45,583 | ₩46,213 | ₩45,154 | ₩46,213 | +1.38% | 854.7만 |
|---|
| 2026.02.05 | ₩45,234 | ₩45,704 | ₩44,993 | ₩45,583 | +0.77% | 503.5만 |
|---|
| 2026.02.04 | ₩45,476 | ₩45,677 | ₩45,006 | ₩45,529 | +0.12% | 708.2만 |
|---|
| 2026.02.03 | ₩44,939 | ₩46,213 | ₩44,698 | ₩45,020 | +0.18% | 955.6만 |
|---|
| 2026.02.02 | ₩43,209 | ₩45,529 | ₩43,022 | ₩45,315 | +4.87% | 985만 |
|---|
| 2026.01.30 | ₩43,276 | ₩43,585 | ₩42,995 | ₩43,424 | +0.34% | 460.9만 |
|---|
| 2026.01.29 | ₩43,638 | ₩43,692 | ₩43,209 | ₩43,652 | +0.03% | 593만 |
|---|
| 2026.01.28 | ₩43,558 | ₩43,558 | ₩43,075 | ₩43,330 | -0.52% | 960.3만 |
|---|
| 2026.01.27 | ₩43,571 | ₩43,799 | ₩43,290 | ₩43,504 | -0.15% | 390.1만 |
|---|
| 2026.01.26 | ₩43,115 | ₩43,330 | ₩42,968 | ₩43,115 | 0.00% | 504.2만 |
|---|
| 2026.01.23 | ₩42,767 | ₩42,995 | ₩42,029 | ₩42,995 | +0.53% | 541.4만 |
|---|
| 2026.01.22 | ₩42,834 | ₩43,290 | ₩42,834 | ₩43,048 | +0.50% | 559.5만 |
|---|
| 2026.01.21 | ₩43,035 | ₩43,156 | ₩42,606 | ₩43,089 | +0.12% | 698.5만 |
|---|
| 2026.01.20 | ₩43,156 | ₩43,799 | ₩42,887 | ₩43,370 | +0.50% | 642만 |
|---|
| 2026.01.16 | ₩43,638 | ₩43,960 | ₩43,531 | ₩43,786 | +0.34% | 478.3만 |
|---|
| 2026.01.15 | ₩44,161 | ₩44,161 | ₩43,303 | ₩43,598 | -1.28% | 672.6만 |
|---|
| 2026.01.14 | ₩44,255 | ₩44,604 | ₩44,027 | ₩44,148 | -0.24% | 461.6만 |
|---|
| 2026.01.13 | ₩44,939 | ₩44,993 | ₩44,108 | ₩44,524 | -0.93% | 421.1만 |
|---|
| 2026.01.12 | ₩44,336 | ₩45,047 | ₩44,202 | ₩44,953 | +1.39% | 369.1만 |
|---|
| 2026.01.09 | ₩44,389 | ₩44,577 | ₩44,215 | ₩44,389 | 0.00% | 537.1만 |
|---|
| 2026.01.08 | ₩44,524 | ₩44,939 | ₩44,403 | ₩44,778 | +0.57% | 1596.3만 |
|---|
| 2026.01.07 | ₩45,033 | ₩45,529 | ₩44,497 | ₩44,524 | -1.13% | 1394.9만 |
|---|
| 2026.01.06 | ₩45,784 | ₩46,012 | ₩44,819 | ₩44,832 | -2.08% | 848.3만 |
|---|
| 2026.01.05 | ₩47,943 | ₩48,010 | ₩45,798 | ₩45,824 | -4.42% | 916만 |
|---|
| 2026.01.02 | ₩49,150 | ₩49,258 | ₩48,453 | ₩48,922 | -0.46% | 324.8만 |
|---|
| 2025.12.31 | ₩48,949 | ₩49,164 | ₩48,694 | ₩49,003 | +0.11% | 198만 |
|---|
| 2025.12.30 | ₩48,761 | ₩49,164 | ₩48,708 | ₩48,869 | +0.22% | 278.1만 |
|---|
| 2025.12.29 | ₩48,372 | ₩48,869 | ₩48,305 | ₩48,734 | +0.75% | 256만 |
|---|
| 2025.12.26 | ₩48,506 | ₩48,895 | ₩48,426 | ₩48,895 | +0.80% | 226.1만 |
|---|
| 2025.12.24 | ₩48,493 | ₩48,869 | ₩48,493 | ₩48,815 | +0.66% | 153.7만 |
|---|
| 2025.12.23 | ₩48,734 | ₩49,043 | ₩48,520 | ₩48,654 | -0.17% | 247.2만 |
|---|
| 2025.12.22 | ₩48,091 | ₩48,802 | ₩47,983 | ₩48,667 | +1.20% | 306만 |
|---|
| 2025.12.19 | ₩47,568 | ₩48,493 | ₩47,393 | ₩48,131 | +1.18% | 480.6만 |
|---|
| 2025.12.18 | ₩46,991 | ₩47,568 | ₩46,991 | ₩47,139 | +0.31% | 239.7만 |
|---|
| 2025.12.17 | ₩47,380 | ₩47,460 | ₩46,750 | ₩47,112 | -0.57% | 324.4만 |
|---|
| 2025.12.16 | ₩47,863 | ₩47,983 | ₩47,313 | ₩47,340 | -1.09% | 359.9만 |
|---|
| 2025.12.15 | ₩48,077 | ₩48,480 | ₩47,702 | ₩48,265 | +0.39% | 347.6만 |
|---|
| 2025.12.12 | ₩47,957 | ₩48,238 | ₩47,715 | ₩48,131 | +0.36% | 299.5만 |
|---|
| 2025.12.11 | ₩47,675 | ₩48,305 | ₩47,528 | ₩48,051 | +0.79% | 380.1만 |
|---|
| 2025.12.10 | ₩46,723 | ₩47,675 | ₩46,709 | ₩47,501 | +1.66% | 258.5만 |
|---|
| 2025.12.09 | ₩47,045 | ₩47,474 | ₩46,844 | ₩47,165 | +0.26% | 313.2만 |
|---|
| 2025.12.08 | ₩47,916 | ₩47,916 | ₩46,937 | ₩47,152 | -1.60% | 432만 |
|---|
| 2025.12.05 | ₩48,439 | ₩48,439 | ₩47,742 | ₩47,903 | -1.11% | 310.1만 |
|---|
| 2025.12.04 | ₩48,037 | ₩48,399 | ₩47,930 | ₩48,225 | +0.39% | 241.2만 |
|---|
| 2025.12.03 | ₩48,533 | ₩48,748 | ₩48,091 | ₩48,104 | -0.88% | 289.7만 |
|---|
| 2025.12.02 | ₩47,474 | ₩48,104 | ₩47,474 | ₩48,064 | +1.24% | 395.2만 |
|---|
| 2025.12.01 | ₩49,217 | ₩49,325 | ₩47,152 | ₩47,528 | -3.43% | 869.1만 |
|---|
| 2025.11.28 | ₩49,378 | ₩49,633 | ₩49,204 | ₩49,378 | 0.00% | 157.3만 |
|---|
| 2025.11.26 | ₩48,949 | ₩49,311 | ₩48,855 | ₩49,123 | +0.36% | 222.8만 |
|---|
| 2025.11.25 | ₩48,453 | ₩48,574 | ₩47,675 | ₩48,520 | +0.14% | 270.8만 |
|---|
| 2025.11.24 | ₩49,137 | ₩49,164 | ₩48,641 | ₩48,788 | -0.71% | 387.4만 |
|---|
| 2025.11.21 | ₩49,231 | ₩49,687 | ₩48,855 | ₩49,177 | -0.11% | 485.5만 |
|---|
| 2025.11.20 | ₩49,418 | ₩50,089 | ₩49,378 | ₩49,459 | +0.08% | 428.7만 |
|---|
| 2025.11.19 | ₩49,633 | ₩49,781 | ₩48,855 | ₩48,895 | -1.49% | 299.4만 |
|---|
| 2025.11.18 | ₩49,258 | ₩50,009 | ₩49,083 | ₩49,794 | +1.09% | 424.5만 |
|---|
| 2025.11.17 | ₩48,828 | ₩49,767 | ₩48,828 | ₩49,405 | +1.18% | 395.5만 |
|---|
| 2025.11.14 | ₩48,641 | ₩48,949 | ₩48,225 | ₩48,869 | +0.47% | 239만 |
|---|
| 2025.11.13 | ₩48,815 | ₩48,815 | ₩48,506 | ₩48,641 | -0.36% | 374만 |
|---|
| 2025.11.12 | ₩48,788 | ₩49,016 | ₩48,614 | ₩48,922 | +0.27% | 358.9만 |
|---|
| 2025.11.11 | ₩48,641 | ₩49,284 | ₩48,520 | ₩49,217 | +1.19% | 260.1만 |
|---|
| 2025.11.10 | ₩48,037 | ₩48,466 | ₩47,809 | ₩48,372 | +0.70% | 241.7만 |
|---|
| 2025.11.07 | ₩47,957 | ₩48,466 | ₩47,756 | ₩48,024 | +0.14% | 347.9만 |
|---|
| 2025.11.06 | ₩48,211 | ₩48,211 | ₩47,662 | ₩47,863 | -0.72% | 408.8만 |
|---|
| 2025.11.05 | ₩48,466 | ₩48,533 | ₩47,621 | ₩48,051 | -0.86% | 488만 |
|---|
| 2025.11.04 | ₩48,587 | ₩48,775 | ₩48,158 | ₩48,600 | +0.03% | 377.9만 |
|---|
| 2025.11.03 | ₩48,694 | ₩49,244 | ₩48,614 | ₩48,949 | +0.52% | 290.5만 |
|---|
| 2025.10.31 | ₩48,708 | ₩48,788 | ₩48,185 | ₩48,574 | -0.28% | 350.1만 |
|---|
| 2025.10.30 | ₩49,351 | ₩49,539 | ₩49,030 | ₩49,459 | +0.22% | 495.1만 |
|---|
| 2025.10.29 | ₩49,606 | ₩49,848 | ₩49,593 | ₩49,606 | 0.00% | 342.9만 |
|---|
| 2025.10.28 | ₩49,137 | ₩49,660 | ₩49,083 | ₩49,620 | +0.98% | 303.5만 |
|---|
| 2025.10.27 | ₩49,472 | ₩50,035 | ₩49,070 | ₩49,137 | -0.68% | 438.4만 |
|---|
| 2025.10.24 | ₩48,989 | ₩49,392 | ₩48,614 | ₩49,298 | +0.63% | 358.6만 |
|---|
| 2025.10.23 | ₩49,579 | ₩49,593 | ₩48,895 | ₩48,895 | -1.38% | 371만 |
|---|
| 2025.10.22 | ₩49,150 | ₩50,223 | ₩49,097 | ₩49,861 | +1.45% | 302.4만 |
|---|
| 2025.10.21 | ₩48,989 | ₩49,325 | ₩48,949 | ₩49,204 | +0.44% | 275.8만 |
|---|
| 2025.10.20 | ₩49,392 | ₩49,579 | ₩48,775 | ₩49,123 | -0.54% | 425.9만 |
|---|
| 2025.10.17 | ₩48,024 | ₩49,553 | ₩47,970 | ₩49,271 | +2.60% | 510.5만 |
|---|
| 2025.10.16 | ₩48,413 | ₩49,083 | ₩47,487 | ₩47,528 | -1.83% | 652.5만 |
|---|
| 2025.10.15 | ₩47,353 | ₩48,399 | ₩47,152 | ₩48,346 | +2.10% | 592.6만 |
|---|
| 2025.10.14 | ₩46,683 | ₩47,192 | ₩46,508 | ₩47,085 | +0.86% | 260.1만 |
|---|
| 2025.10.13 | ₩46,696 | ₩47,045 | ₩46,562 | ₩47,045 | +0.75% | 426.5만 |
|---|
| 2025.10.10 | ₩47,152 | ₩47,407 | ₩46,683 | ₩46,696 | -0.97% | 376.8만 |
|---|