시장 데이터를 불러오는 중
전체 종목
Hamilton Insurance Group, Ltd. Class B Common Shares 과거 주가
Hamilton Insurance Group, Ltd. Class B Common Shares · HG · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hamilton Insurance Group, Ltd. Class B Common Shares · HG · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,088 | ₩47,598 | ₩46,217 | ₩46,257 | -1.76% | 24.7만 |
| 2026.10.08 | ₩46,016 | ₩47,075 | ₩45,762 | ₩47,035 | +2.21% | 36.5만 |
| 2026.10.07 | ₩45,788 | ₩46,458 | ₩45,721 | ₩45,989 | +0.44% | 38.8만 |
| 2026.10.06 | ₩45,641 | ₩46,525 | ₩45,507 | ₩45,882 | +0.53% | 43.4만 |
| 2026.10.05 | ₩45,628 | ₩46,204 | ₩45,413 | ₩45,775 | +0.32% | 36.6만 |
| 2026.10.02 | ₩45,467 | ₩45,775 | ₩44,435 | ₩45,735 | +0.59% | 28.1만 |
| 2026.10.01 | ₩44,100 | ₩47,048 | ₩44,100 | ₩45,226 | +2.55% | 34.3만 |
| 2026.09.30 | ₩44,703 | ₩44,716 | ₩44,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,274 |
| -0.96% |
| 45.2만 |
| 2026.09.29 | ₩44,207 | ₩44,783 | ₩44,046 | ₩44,690 | +1.09% | 31.3만 |
|---|
| 2026.09.28 | ₩44,676 | ₩44,852 | ₩43,820 | ₩44,529 | -0.33% | 30.9만 |
|---|
| 2026.09.25 | ₩44,864 | ₩44,864 | ₩44,194 | ₩44,609 | -0.57% | 29.4만 |
|---|
| 2026.09.24 | ₩44,944 | ₩45,246 | ₩44,770 | ₩44,797 | -0.33% | 44만 |
|---|
| 2026.09.23 | ₩44,931 | ₩45,440 | ₩44,454 | ₩44,850 | -0.18% | 37.4만 |
|---|
| 2026.09.22 | ₩45,413 | ₩45,668 | ₩45,025 | ₩45,212 | -0.44% | 52.4만 |
|---|
| 2026.09.21 | ₩46,646 | ₩46,874 | ₩45,333 | ₩45,386 | -2.70% | 54.4만 |
|---|
| 2026.09.18 | ₩46,820 | ₩47,037 | ₩46,271 | ₩46,847 | +0.06% | 65.1만 |
|---|
| 2026.09.17 | ₩47,196 | ₩47,397 | ₩46,633 | ₩47,102 | -0.20% | 47만 |
|---|
| 2026.09.16 | ₩46,981 | ₩47,504 | ₩46,485 | ₩47,129 | +0.31% | 45.9만 |
|---|
| 2026.09.15 | ₩46,700 | ₩47,276 | ₩46,445 | ₩47,249 | +1.18% | 47.8만 |
|---|
| 2026.09.14 | ₩47,303 | ₩47,450 | ₩46,673 | ₩46,861 | -0.93% | 41.3만 |
|---|
| 2026.09.11 | ₩47,088 | ₩49,246 | ₩46,164 | ₩46,700 | -0.83% | 29.6만 |
|---|
| 2026.09.10 | ₩46,539 | ₩46,847 | ₩46,043 | ₩46,767 | +0.49% | 50.5만 |
|---|
| 2026.09.09 | ₩46,592 | ₩46,592 | ₩45,909 | ₩46,056 | -1.15% | 40.6만 |
|---|
| 2026.09.08 | ₩47,249 | ₩47,564 | ₩46,606 | ₩46,726 | -1.11% | 26.3만 |
|---|
| 2026.09.04 | ₩47,785 | ₩48,241 | ₩47,450 | ₩47,705 | -0.17% | 23.8만 |
|---|
| 2026.09.03 | ₩48,120 | ₩48,871 | ₩47,986 | ₩48,388 | +0.56% | 43.1만 |
|---|
| 2026.09.02 | ₩47,464 | ₩48,000 | ₩46,968 | ₩47,571 | +0.23% | 46.9만 |
|---|
| 2026.09.01 | ₩46,807 | ₩47,745 | ₩46,807 | ₩46,968 | +0.34% | 23.4만 |
|---|
| 2026.08.31 | ₩47,464 | ₩47,464 | ₩46,552 | ₩47,115 | -0.73% | 41.8만 |
|---|
| 2026.08.28 | ₩47,035 | ₩47,638 | ₩47,035 | ₩47,370 | +0.71% | 20.5만 |
|---|
| 2026.08.27 | ₩46,566 | ₩47,316 | ₩46,338 | ₩47,263 | +1.50% | 28만 |
|---|
| 2026.08.26 | ₩47,745 | ₩47,745 | ₩46,311 | ₩47,008 | -1.54% | 39.6만 |
|---|
| 2026.08.25 | ₩47,705 | ₩47,705 | ₩46,552 | ₩46,954 | -1.57% | 24.8만 |
|---|
| 2026.08.24 | ₩46,928 | ₩48,187 | ₩46,914 | ₩47,142 | +0.46% | 30.5만 |
|---|
| 2026.08.21 | ₩46,793 | ₩46,981 | ₩46,613 | ₩46,847 | +0.11% | 20.4만 |
|---|
| 2026.08.20 | ₩45,681 | ₩46,753 | ₩45,145 | ₩46,592 | +1.99% | 34.3만 |
|---|
| 2026.08.19 | ₩47,330 | ₩47,397 | ₩46,030 | ₩46,097 | -2.60% | 29.2만 |
|---|
| 2026.08.18 | ₩47,866 | ₩47,892 | ₩47,249 | ₩47,249 | -1.29% | 29만 |
|---|
| 2026.08.17 | ₩47,892 | ₩48,388 | ₩46,861 | ₩47,249 | -1.34% | 31.6만 |
|---|
| 2026.08.14 | ₩47,169 | ₩48,093 | ₩46,901 | ₩47,906 | +1.56% | 31.5만 |
|---|
| 2026.08.13 | ₩47,517 | ₩47,986 | ₩46,807 | ₩47,182 | -0.71% | 34.4만 |
|---|
| 2026.08.12 | ₩47,236 | ₩47,933 | ₩47,169 | ₩47,263 | +0.06% | 58.2만 |
|---|
| 2026.08.11 | ₩46,633 | ₩47,370 | ₩46,244 | ₩47,182 | +1.18% | 32.3만 |
|---|
| 2026.08.10 | ₩47,356 | ₩47,517 | ₩46,244 | ₩46,700 | -1.39% | 33만 |
|---|
| 2026.08.07 | ₩48,120 | ₩48,656 | ₩47,062 | ₩48,120 | 0.00% | 46.3만 |
|---|
| 2026.08.06 | ₩47,410 | ₩48,097 | ₩46,713 | ₩47,638 | +0.48% | 40.9만 |
|---|
| 2026.08.05 | ₩47,691 | ₩47,986 | ₩46,592 | ₩47,196 | -1.04% | 51.1만 |
|---|
| 2026.08.04 | ₩47,169 | ₩49,935 | ₩46,580 | ₩47,316 | +0.31% | 34.6만 |
|---|
| 2026.08.03 | ₩48,120 | ₩48,998 | ₩47,323 | ₩47,732 | -0.81% | 48만 |
|---|
| 2026.07.31 | ₩47,477 | ₩48,227 | ₩47,276 | ₩48,187 | +1.50% | 27.3만 |
|---|
| 2026.07.30 | ₩48,951 | ₩48,951 | ₩47,490 | ₩47,799 | -2.35% | 49.3만 |
|---|
| 2026.07.29 | ₩49,286 | ₩49,768 | ₩48,683 | ₩49,031 | -0.52% | 73.6만 |
|---|
| 2026.07.28 | ₩48,871 | ₩49,996 | ₩48,542 | ₩49,956 | +2.22% | 58만 |
|---|
| 2026.07.27 | ₩48,281 | ₩48,884 | ₩48,087 | ₩48,616 | +0.69% | 37.6만 |
|---|
| 2026.07.24 | ₩46,820 | ₩48,616 | ₩46,820 | ₩48,455 | +3.49% | 42.4만 |
|---|
| 2026.07.23 | ₩45,788 | ₩46,954 | ₩45,353 | ₩46,740 | +2.08% | 39.7만 |
|---|
| 2026.07.22 | ₩46,606 | ₩46,606 | ₩45,581 | ₩46,164 | -0.95% | 34.7만 |
|---|
| 2026.07.21 | ₩47,048 | ₩47,370 | ₩46,365 | ₩46,579 | -1.00% | 28.4만 |
|---|
| 2026.07.20 | ₩46,847 | ₩47,732 | ₩46,847 | ₩47,142 | +0.63% | 47만 |
|---|
| 2026.07.17 | ₩46,418 | ₩47,276 | ₩45,561 | ₩46,820 | +0.87% | 27.2만 |
|---|
| 2026.07.16 | ₩44,971 | ₩46,512 | ₩44,971 | ₩46,190 | +2.71% | 42.5만 |
|---|
| 2026.07.15 | ₩46,378 | ₩46,378 | ₩44,596 | ₩45,159 | -2.63% | 47.8만 |
|---|
| 2026.07.14 | ₩46,659 | ₩47,182 | ₩46,532 | ₩46,713 | +0.11% | 43.1만 |
|---|
| 2026.07.13 | ₩46,928 | ₩47,477 | ₩46,479 | ₩47,102 | +0.37% | 53.2만 |
|---|
| 2026.07.10 | ₩46,606 | ₩46,780 | ₩46,030 | ₩46,365 | -0.52% | 52.9만 |
|---|
| 2026.07.09 | ₩46,338 | ₩46,592 | ₩45,051 | ₩45,922 | -0.90% | 84만 |
|---|
| 2026.07.08 | ₩45,882 | ₩46,700 | ₩45,534 | ₩46,217 | +0.73% | 52.1만 |
|---|
| 2026.07.07 | ₩46,633 | ₩47,169 | ₩45,534 | ₩45,534 | -2.36% | 53.3만 |
|---|
| 2026.07.06 | ₩45,963 | ₩46,499 | ₩45,829 | ₩46,190 | +0.50% | 37.9만 |
|---|
| 2026.07.02 | ₩45,520 | ₩46,512 | ₩45,025 | ₩46,150 | +1.38% | 53만 |
|---|
| 2026.07.01 | ₩45,574 | ₩46,271 | ₩45,266 | ₩45,266 | -0.68% | 38.9만 |
|---|
| 2026.06.30 | ₩45,936 | ₩46,217 | ₩45,273 | ₩45,480 | -0.99% | 59.1만 |
|---|
| 2026.06.29 | ₩45,132 | ₩45,735 | ₩44,757 | ₩45,735 | +1.34% | 75.2만 |
|---|
| 2026.06.26 | ₩43,457 | ₩45,011 | ₩42,599 | ₩44,958 | +3.45% | 193.4만 |
|---|
| 2026.06.25 | ₩43,671 | ₩43,805 | ₩42,827 | ₩43,175 | -1.14% | 35.4만 |
|---|
| 2026.06.24 | ₩43,510 | ₩44,258 | ₩42,948 | ₩43,698 | +0.43% | 44.2만 |
|---|
| 2026.06.23 | ₩42,827 | ₩43,577 | ₩42,787 | ₩43,376 | +1.28% | 36.5만 |
|---|
| 2026.06.22 | ₩42,211 | ₩43,122 | ₩42,103 | ₩42,412 | +0.48% | 34.4만 |
|---|
| 2026.06.18 | ₩42,653 | ₩43,041 | ₩41,581 | ₩42,050 | -1.41% | 64.2만 |
|---|
| 2026.06.17 | ₩42,184 | ₩42,820 | ₩42,030 | ₩42,747 | +1.33% | 41.9만 |
|---|
| 2026.06.16 | ₩42,599 | ₩43,443 | ₩42,264 | ₩42,505 | -0.22% | 43.7만 |
|---|
| 2026.06.15 | ₩42,479 | ₩42,666 | ₩42,030 | ₩42,251 | -0.54% | 31.9만 |
|---|
| 2026.06.12 | ₩42,800 | ₩43,129 | ₩42,137 | ₩42,747 | -0.13% | 31.1만 |
|---|
| 2026.06.11 | ₩42,760 | ₩43,390 | ₩42,599 | ₩42,760 | 0.00% | 52.2만 |
|---|
| 2026.06.10 | ₩41,956 | ₩42,579 | ₩41,822 | ₩42,385 | +1.02% | 47.4만 |
|---|
| 2026.06.09 | ₩41,058 | ₩41,594 | ₩40,817 | ₩41,407 | +0.85% | 59.3만 |
|---|
| 2026.06.08 | ₩40,348 | ₩40,978 | ₩40,281 | ₩40,884 | +1.33% | 44.4만 |
|---|
| 2026.06.05 | ₩39,209 | ₩40,871 | ₩38,974 | ₩40,857 | +4.20% | 47만 |
|---|
| 2026.06.04 | ₩39,222 | ₩39,879 | ₩38,847 | ₩39,021 | -0.51% | 41.4만 |
|---|
| 2026.06.03 | ₩38,258 | ₩38,727 | ₩38,101 | ₩38,593 | +0.88% | 42.5만 |
|---|
| 2026.06.02 | ₩38,861 | ₩39,196 | ₩38,351 | ₩38,365 | -1.28% | 58.6만 |
|---|
| 2026.06.01 | ₩39,303 | ₩39,772 | ₩38,874 | ₩38,901 | -1.02% | 53.6만 |
|---|
| 2026.05.29 | ₩40,120 | ₩40,379 | ₩39,464 | ₩39,678 | -1.10% | 53.3만 |
|---|
| 2026.05.28 | ₩41,018 | ₩41,232 | ₩40,107 | ₩40,201 | -1.99% | 33만 |
|---|
| 2026.05.27 | ₩42,680 | ₩42,680 | ₩40,897 | ₩41,018 | -3.89% | 47.8만 |
|---|
| 2026.05.26 | ₩42,184 | ₩42,787 | ₩42,036 | ₩42,412 | +0.54% | 28.7만 |
|---|
| 2026.05.22 | ₩42,693 | ₩42,981 | ₩42,063 | ₩42,278 | -0.97% | 31.6만 |
|---|
| 2026.05.21 | ₩43,665 | ₩43,665 | ₩42,318 | ₩42,693 | -2.22% | 40.1만 |
|---|
| 2026.05.20 | ₩43,175 | ₩43,819 | ₩42,948 | ₩43,403 | +0.53% | 50만 |
|---|
| 2026.05.19 | ₩43,041 | ₩43,510 | ₩42,479 | ₩42,907 | -0.31% | 34.5만 |
|---|
| 2026.05.18 | ₩42,773 | ₩43,551 | ₩42,773 | ₩43,082 | +0.72% | 44.4만 |
|---|
| 2026.05.15 | ₩41,366 | ₩43,149 | ₩41,366 | ₩42,666 | +3.14% | 85.2만 |
|---|
| 2026.05.14 | ₩40,871 | ₩41,862 | ₩40,830 | ₩41,326 | +1.11% | 44.7만 |
|---|
| 2026.05.13 | ₩40,938 | ₩41,353 | ₩39,410 | ₩40,562 | -0.92% | 66.6만 |
|---|
| 2026.05.12 | ₩41,527 | ₩41,862 | ₩41,018 | ₩41,152 | -0.90% | 46.8만 |
|---|
| 2026.05.11 | ₩41,608 | ₩42,546 | ₩41,246 | ₩41,407 | -0.48% | 37.2만 |
|---|
| 2026.05.08 | ₩41,031 | ₩41,983 | ₩40,763 | ₩41,353 | +0.78% | 39.1만 |
|---|
| 2026.05.07 | ₩40,522 | ₩41,514 | ₩40,428 | ₩41,112 | +1.46% | 41.5만 |
|---|
| 2026.05.06 | ₩41,273 | ₩41,500 | ₩40,375 | ₩40,428 | -2.05% | 32.5만 |
|---|
| 2026.05.05 | ₩40,361 | ₩41,433 | ₩40,321 | ₩40,777 | +1.03% | 40.9만 |
|---|
| 2026.05.04 | ₩41,956 | ₩42,505 | ₩40,174 | ₩40,214 | -4.15% | 82.1만 |
|---|
| 2026.05.01 | ₩43,912 | ₩45,179 | ₩42,237 | ₩42,318 | -3.63% | 102.1만 |
|---|
| 2026.04.30 | ₩42,639 | ₩44,221 | ₩42,532 | ₩43,912 | +2.99% | 48.4만 |
|---|
| 2026.04.29 | ₩43,403 | ₩43,711 | ₩42,452 | ₩42,814 | -1.36% | 53.3만 |
|---|
| 2026.04.28 | ₩43,953 | ₩44,207 | ₩43,135 | ₩43,618 | -0.76% | 39.3만 |
|---|
| 2026.04.27 | ₩43,577 | ₩44,221 | ₩43,403 | ₩43,551 | -0.06% | 38.3만 |
|---|
| 2026.04.24 | ₩43,658 | ₩43,859 | ₩43,244 | ₩43,778 | +0.28% | 31.3만 |
|---|
| 2026.04.23 | ₩43,497 | ₩44,194 | ₩43,309 | ₩43,792 | +0.68% | 26.5만 |
|---|
| 2026.04.22 | ₩43,832 | ₩43,979 | ₩43,225 | ₩43,524 | -0.70% | 33.8만 |
|---|
| 2026.04.21 | ₩43,805 | ₩44,073 | ₩43,256 | ₩43,939 | +0.31% | 41만 |
|---|
| 2026.04.20 | ₩43,403 | ₩44,087 | ₩43,189 | ₩43,685 | +0.65% | 106.4만 |
|---|
| 2026.04.17 | ₩42,358 | ₩43,041 | ₩42,284 | ₩42,921 | +1.33% | 51만 |
|---|
| 2026.04.16 | ₩41,447 | ₩42,519 | ₩41,353 | ₩42,251 | +1.94% | 39.3만 |
|---|
| 2026.04.15 | ₩41,125 | ₩41,943 | ₩41,125 | ₩41,728 | +1.47% | 27.1만 |
|---|
| 2026.04.14 | ₩41,152 | ₩41,554 | ₩40,911 | ₩41,232 | +0.20% | 30.3만 |
|---|
| 2026.04.13 | ₩41,219 | ₩41,835 | ₩41,219 | ₩41,380 | +0.39% | 24.7만 |
|---|
| 2026.04.10 | ₩41,755 | ₩41,916 | ₩40,670 | ₩41,366 | -0.93% | 19.2만 |
|---|
| 2026.04.09 | ₩41,621 | ₩42,546 | ₩41,424 | ₩41,835 | +0.52% | 34.7만 |
|---|
| 2026.04.08 | ₩41,809 | ₩41,996 | ₩41,018 | ₩41,661 | -0.35% | 36.5만 |
|---|
| 2026.04.07 | ₩40,938 | ₩41,387 | ₩40,696 | ₩40,951 | +0.03% | 36.1만 |
|---|
| 2026.04.06 | ₩40,335 | ₩41,045 | ₩40,281 | ₩41,045 | +1.76% | 43.2만 |
|---|
| 2026.04.02 | ₩39,825 | ₩40,844 | ₩39,732 | ₩40,643 | +2.05% | 56.5만 |
|---|
| 2026.04.01 | ₩39,959 | ₩40,281 | ₩39,772 | ₩40,134 | +0.44% | 55.8만 |
|---|
| 2026.03.31 | ₩39,598 | ₩40,261 | ₩39,088 | ₩39,973 | +0.95% | 47.2만 |
|---|
| 2026.03.30 | ₩38,526 | ₩39,222 | ₩38,412 | ₩39,142 | +1.60% | 40만 |
|---|
| 2026.03.27 | ₩39,196 | ₩39,437 | ₩38,217 | ₩38,338 | -2.19% | 30.7만 |
|---|
| 2026.03.26 | ₩38,847 | ₩39,303 | ₩38,847 | ₩39,155 | +0.79% | 28만 |
|---|
| 2026.03.25 | ₩39,397 | ₩39,745 | ₩38,840 | ₩38,941 | -1.16% | 54.7만 |
|---|
| 2026.03.24 | ₩38,767 | ₩39,839 | ₩38,767 | ₩39,477 | +1.83% | 37.6만 |
|---|
| 2026.03.23 | ₩38,820 | ₩39,678 | ₩38,660 | ₩38,887 | +0.17% | 54만 |
|---|
| 2026.03.20 | ₩38,083 | ₩38,284 | ₩37,601 | ₩38,258 | +0.46% | 82.2만 |
|---|
| 2026.03.19 | ₩37,909 | ₩38,418 | ₩37,748 | ₩37,802 | -0.28% | 38.1만 |
|---|
| 2026.03.18 | ₩38,941 | ₩39,410 | ₩38,231 | ₩38,298 | -1.65% | 41만 |
|---|
| 2026.03.17 | ₩39,705 | ₩39,933 | ₩39,135 | ₩39,169 | -1.35% | 32.2만 |
|---|
| 2026.03.16 | ₩39,343 | ₩39,805 | ₩39,209 | ₩39,303 | -0.10% | 42.6만 |
|---|
| 2026.03.13 | ₩38,807 | ₩39,102 | ₩38,438 | ₩38,968 | +0.41% | 37.8만 |
|---|
| 2026.03.12 | ₩37,802 | ₩38,740 | ₩37,199 | ₩38,351 | +1.45% | 42.1만 |
|---|
| 2026.03.11 | ₩38,485 | ₩38,767 | ₩38,057 | ₩38,325 | -0.42% | 45.3만 |
|---|
| 2026.03.10 | ₩37,722 | ₩39,115 | ₩37,722 | ₩38,713 | +2.63% | 52.4만 |
|---|
| 2026.03.09 | ₩37,829 | ₩38,231 | ₩37,232 | ₩37,775 | -0.14% | 60.1만 |
|---|
| 2026.03.06 | ₩37,373 | ₩38,432 | ₩36,341 | ₩38,325 | +2.55% | 64만 |
|---|
| 2026.03.05 | ₩41,634 | ₩41,715 | ₩40,455 | ₩40,924 | -1.71% | 62.1만 |
|---|
| 2026.03.04 | ₩41,849 | ₩42,170 | ₩41,096 | ₩41,862 | +0.03% | 126.7만 |
|---|
| 2026.03.03 | ₩41,407 | ₩41,742 | ₩40,656 | ₩41,675 | +0.65% | 60.1만 |
|---|
| 2026.03.02 | ₩42,050 | ₩42,701 | ₩41,916 | ₩42,278 | +0.54% | 38.6만 |
|---|
| 2026.02.27 | ₩42,921 | ₩43,162 | ₩41,648 | ₩42,331 | -1.37% | 63.7만 |
|---|
| 2026.02.26 | ₩41,835 | ₩42,673 | ₩41,835 | ₩42,572 | +1.76% | 64.3만 |
|---|
| 2026.02.25 | ₩40,938 | ₩41,889 | ₩40,683 | ₩41,876 | +2.29% | 46.2만 |
|---|
| 2026.02.24 | ₩41,366 | ₩41,748 | ₩40,073 | ₩40,938 | -1.04% | 50.8만 |
|---|
| 2026.02.23 | ₩40,710 | ₩42,304 | ₩40,710 | ₩41,500 | +1.94% | 76.8만 |
|---|
| 2026.02.20 | ₩41,634 | ₩42,010 | ₩38,807 | ₩40,763 | -2.09% | 140.4만 |
|---|
| 2026.02.19 | ₩40,871 | ₩41,273 | ₩38,633 | ₩39,276 | -3.90% | 114.9만 |
|---|
| 2026.02.18 | ₩42,184 | ₩42,445 | ₩40,656 | ₩40,871 | -3.11% | 74.3만 |
|---|
| 2026.02.17 | ₩41,755 | ₩42,330 | ₩41,634 | ₩42,090 | +0.80% | 76.2만 |
|---|
| 2026.02.13 | ₩41,326 | ₩41,735 | ₩41,045 | ₩41,420 | +0.23% | 42.6만 |
|---|
| 2026.02.12 | ₩40,616 | ₩42,345 | ₩39,611 | ₩41,554 | +2.31% | 81.9만 |
|---|
| 2026.02.11 | ₩39,933 | ₩40,844 | ₩39,533 | ₩40,576 | +1.61% | 100만 |
|---|
| 2026.02.10 | ₩39,356 | ₩40,201 | ₩39,276 | ₩39,892 | +1.36% | 61.7만 |
|---|
| 2026.02.09 | ₩39,691 | ₩40,187 | ₩39,173 | ₩39,504 | -0.47% | 81.7만 |
|---|
| 2026.02.06 | ₩39,866 | ₩40,201 | ₩39,544 | ₩39,799 | -0.17% | 46.8만 |
|---|
| 2026.02.05 | ₩39,008 | ₩40,201 | ₩39,008 | ₩39,490 | +1.24% | 75.8만 |
|---|
| 2026.02.04 | ₩37,574 | ₩39,356 | ₩37,266 | ₩39,008 | +3.82% | 152.6만 |
|---|
| 2026.02.03 | ₩37,293 | ₩37,898 | ₩36,529 | ₩37,333 | +0.11% | 59.9만 |
|---|
| 2026.02.02 | ₩37,226 | ₩38,043 | ₩36,958 | ₩37,266 | +0.11% | 52만 |
|---|
| 2026.01.30 | ₩37,092 | ₩37,655 | ₩36,743 | ₩37,186 | +0.25% | 40.3만 |
|---|
| 2026.01.29 | ₩36,851 | ₩37,212 | ₩36,495 | ₩37,078 | +0.62% | 20.7만 |
|---|
| 2026.01.28 | ₩36,368 | ₩36,650 | ₩36,060 | ₩36,556 | +0.52% | 22.7만 |
|---|
| 2026.01.27 | ₩37,011 | ₩37,052 | ₩36,258 | ₩36,449 | -1.52% | 29.8만 |
|---|
| 2026.01.26 | ₩36,315 | ₩37,467 | ₩36,047 | ₩36,958 | +1.77% | 44.7만 |
|---|
| 2026.01.23 | ₩36,100 | ₩36,388 | ₩35,470 | ₩36,341 | +0.67% | 60.9만 |
|---|
| 2026.01.22 | ₩36,435 | ₩36,569 | ₩35,691 | ₩36,221 | -0.59% | 26.8만 |
|---|
| 2026.01.21 | ₩36,100 | ₩36,529 | ₩35,651 | ₩36,395 | +0.82% | 70.8만 |
|---|
| 2026.01.20 | ₩35,055 | ₩36,516 | ₩34,908 | ₩36,047 | +2.83% | 56.6만 |
|---|
| 2026.01.16 | ₩35,350 | ₩35,584 | ₩35,055 | ₩35,055 | -0.83% | 49.9만 |
|---|
| 2026.01.15 | ₩35,457 | ₩35,738 | ₩35,216 | ₩35,336 | -0.34% | 25만 |
|---|
| 2026.01.14 | ₩35,444 | ₩35,544 | ₩35,109 | ₩35,444 | 0.00% | 44만 |
|---|
| 2026.01.13 | ₩36,449 | ₩36,475 | ₩35,015 | ₩35,310 | -3.13% | 58.7만 |
|---|
| 2026.01.12 | ₩34,841 | ₩35,926 | ₩34,211 | ₩35,846 | +2.88% | 47.1만 |
|---|
| 2026.01.09 | ₩35,859 | ₩36,093 | ₩35,095 | ₩35,122 | -2.06% | 44.6만 |
|---|
| 2026.01.08 | ₩35,551 | ₩36,315 | ₩35,551 | ₩36,073 | +1.47% | 40.1만 |
|---|
| 2026.01.07 | ₩35,738 | ₩35,913 | ₩35,189 | ₩35,537 | -0.56% | 42만 |
|---|
| 2026.01.06 | ₩36,382 | ₩36,663 | ₩34,908 | ₩35,832 | -1.51% | 53.6만 |
|---|
| 2026.01.05 | ₩36,221 | ₩37,072 | ₩35,859 | ₩36,609 | +1.07% | 43.4만 |
|---|
| 2026.01.02 | ₩37,266 | ₩37,657 | ₩36,288 | ₩36,542 | -1.94% | 49.5만 |
|---|
| 2025.12.31 | ₩37,454 | ₩37,748 | ₩37,145 | ₩37,387 | -0.18% | 55.4만 |
|---|
| 2025.12.30 | ₩37,789 | ₩37,789 | ₩37,145 | ₩37,360 | -1.13% | 41.3만 |
|---|
| 2025.12.29 | ₩37,869 | ₩37,909 | ₩37,628 | ₩37,668 | -0.53% | 25.6만 |
|---|
| 2025.12.26 | ₩37,869 | ₩38,023 | ₩37,440 | ₩37,762 | -0.28% | 34.3만 |
|---|
| 2025.12.24 | ₩38,070 | ₩38,217 | ₩37,842 | ₩37,976 | -0.25% | 11.9만 |
|---|
| 2025.12.23 | ₩37,923 | ₩38,485 | ₩37,923 | ₩38,137 | +0.57% | 30.6만 |
|---|
| 2025.12.22 | ₩37,588 | ₩38,264 | ₩37,507 | ₩38,016 | +1.14% | 58.9만 |
|---|
| 2025.12.19 | ₩37,668 | ₩37,869 | ₩37,333 | ₩37,856 | +0.50% | 82.3만 |
|---|
| 2025.12.18 | ₩37,306 | ₩38,043 | ₩37,065 | ₩37,869 | +1.51% | 45만 |
|---|
| 2025.12.17 | ₩36,891 | ₩37,239 | ₩36,784 | ₩37,212 | +0.87% | 55.8만 |
|---|
| 2025.12.16 | ₩37,856 | ₩38,251 | ₩36,864 | ₩37,145 | -1.88% | 37.7만 |
|---|
| 2025.12.15 | ₩37,949 | ₩38,460 | ₩37,775 | ₩37,990 | +0.11% | 69.8만 |
|---|
| 2025.12.12 | ₩37,092 | ₩37,735 | ₩37,052 | ₩37,708 | +1.66% | 70만 |
|---|
| 2025.12.11 | ₩36,395 | ₩37,239 | ₩36,221 | ₩36,998 | +1.66% | 49.6만 |
|---|
| 2025.12.10 | ₩36,167 | ₩36,643 | ₩35,913 | ₩36,221 | +0.15% | 38.4만 |
|---|
| 2025.12.09 | ₩35,712 | ₩36,301 | ₩35,712 | ₩36,100 | +1.09% | 35.1만 |
|---|
| 2025.12.08 | ₩35,578 | ₩35,883 | ₩35,368 | ₩35,564 | -0.04% | 27.9만 |
|---|
| 2025.12.05 | ₩35,269 | ₩35,531 | ₩35,055 | ₩35,511 | +0.68% | 34.6만 |
|---|
| 2025.12.04 | ₩35,176 | ₩35,738 | ₩34,747 | ₩35,457 | +0.80% | 38만 |
|---|
| 2025.12.03 | ₩36,087 | ₩36,140 | ₩35,162 | ₩35,176 | -2.53% | 43.6만 |
|---|
| 2025.12.02 | ₩36,462 | ₩36,703 | ₩35,591 | ₩36,020 | -1.21% | 42.4만 |
|---|
| 2025.12.01 | ₩36,475 | ₩36,703 | ₩36,020 | ₩36,368 | -0.29% | 60만 |
|---|
| 2025.11.28 | ₩36,971 | ₩36,971 | ₩36,462 | ₩36,556 | -1.12% | 14.8만 |
|---|
| 2025.11.26 | ₩36,851 | ₩37,092 | ₩36,717 | ₩36,985 | +0.36% | 23.7만 |
|---|
| 2025.11.25 | ₩36,851 | ₩37,360 | ₩36,810 | ₩36,985 | +0.36% | 59.9만 |
|---|
| 2025.11.24 | ₩36,033 | ₩36,717 | ₩35,645 | ₩36,663 | +1.75% | 71.2만 |
|---|
| 2025.11.21 | ₩34,653 | ₩36,556 | ₩34,653 | ₩36,140 | +4.29% | 98.8만 |
|---|
| 2025.11.20 | ₩34,653 | ₩35,055 | ₩34,345 | ₩34,492 | -0.46% | 44.2만 |
|---|
| 2025.11.19 | ₩35,243 | ₩35,316 | ₩34,231 | ₩34,492 | -2.13% | 40.4만 |
|---|
| 2025.11.18 | ₩34,425 | ₩35,256 | ₩34,425 | ₩35,189 | +2.22% | 33.5만 |
|---|
| 2025.11.17 | ₩35,109 | ₩35,511 | ₩34,264 | ₩34,412 | -1.98% | 51.9만 |
|---|
| 2025.11.14 | ₩34,841 | ₩35,456 | ₩34,640 | ₩34,948 | +0.31% | 47.5만 |
|---|
| 2025.11.13 | ₩35,470 | ₩35,805 | ₩35,109 | ₩35,135 | -0.94% | 53.8만 |
|---|
| 2025.11.12 | ₩35,149 | ₩35,524 | ₩35,028 | ₩35,511 | +1.03% | 58.1만 |
|---|
| 2025.11.11 | ₩35,162 | ₩35,323 | ₩34,881 | ₩35,176 | +0.04% | 56.8만 |
|---|
| 2025.11.10 | ₩35,310 | ₩36,013 | ₩34,867 | ₩35,189 | -0.34% | 64.9만 |
|---|
| 2025.11.07 | ₩34,640 | ₩35,216 | ₩34,412 | ₩34,948 | +0.89% | 50.2만 |
|---|
| 2025.11.06 | ₩35,015 | ₩35,299 | ₩34,318 | ₩34,412 | -1.72% | 40만 |
|---|
| 2025.11.05 | ₩33,474 | ₩35,423 | ₩33,286 | ₩34,827 | +4.04% | 82.6만 |
|---|
| 2025.11.04 | ₩31,276 | ₩32,053 | ₩30,365 | ₩31,611 | +1.07% | 51.6만 |
|---|
| 2025.11.03 | ₩31,745 | ₩31,758 | ₩31,028 | ₩31,142 | -1.90% | 37.4만 |
|---|
| 2025.10.31 | ₩31,772 | ₩32,040 | ₩31,598 | ₩31,718 | -0.17% | 35.8만 |
|---|
| 2025.10.30 | ₩31,812 | ₩32,455 | ₩31,799 | ₩31,825 | +0.04% | 42.8만 |
|---|
| 2025.10.29 | ₩31,785 | ₩32,415 | ₩31,544 | ₩31,772 | -0.04% | 38.1만 |
|---|
| 2025.10.28 | ₩32,964 | ₩32,964 | ₩31,986 | ₩32,026 | -2.85% | 37만 |
|---|
| 2025.10.27 | ₩33,501 | ₩33,501 | ₩32,656 | ₩33,031 | -1.40% | 29.5만 |
|---|
| 2025.10.24 | ₩33,219 | ₩33,581 | ₩32,713 | ₩33,179 | -0.12% | 30.2만 |
|---|
| 2025.10.23 | ₩32,696 | ₩33,219 | ₩32,308 | ₩33,098 | +1.23% | 24.1만 |
|---|
| 2025.10.22 | ₩32,844 | ₩32,922 | ₩32,402 | ₩32,683 | -0.49% | 19.8만 |
|---|
| 2025.10.21 | ₩31,973 | ₩33,098 | ₩31,973 | ₩32,790 | +2.56% | 23.8만 |
|---|
| 2025.10.20 | ₩31,919 | ₩32,093 | ₩31,584 | ₩31,973 | +0.17% | 15.5만 |
|---|
| 2025.10.17 | ₩31,437 | ₩31,997 | ₩31,263 | ₩31,812 | +1.19% | 58.8만 |
|---|
| 2025.10.16 | ₩32,522 | ₩32,522 | ₩31,264 | ₩31,531 | -3.05% | 29.1만 |
|---|
| 2025.10.15 | ₩32,991 | ₩33,078 | ₩32,388 | ₩32,710 | -0.85% | 25만 |
|---|
| 2025.10.14 | ₩32,375 | ₩33,018 | ₩32,067 | ₩32,991 | +1.90% | 36.7만 |
|---|
| 2025.10.13 | ₩32,026 | ₩32,241 | ₩31,879 | ₩32,093 | +0.21% | 18.7만 |
|---|
| 2025.10.10 | ₩32,696 | ₩33,112 | ₩31,899 | ₩32,013 | -2.09% | 19.7만 |
|---|