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 | ₩46,939 | ₩47,447 | ₩46,071 | ₩46,111 | -1.76% | 24.7만 |
| 2026.10.08 | ₩45,871 | ₩46,926 | ₩45,617 | ₩46,886 | +2.21% | 36.5만 |
| 2026.10.07 | ₩45,644 | ₩46,311 | ₩45,577 | ₩45,844 | +0.44% | 38.8만 |
| 2026.10.06 | ₩45,497 | ₩46,378 | ₩45,363 | ₩45,737 | +0.53% | 43.4만 |
| 2026.10.05 | ₩45,483 | ₩46,058 | ₩45,270 | ₩45,630 | +0.32% | 36.6만 |
| 2026.10.02 | ₩45,323 | ₩45,630 | ₩44,294 | ₩45,590 | +0.59% | 28.1만 |
| 2026.10.01 | ₩43,961 | ₩46,899 | ₩43,961 | ₩45,083 | +2.55% | 34.3만 |
| 2026.09.30 | ₩44,562 | ₩44,575 | ₩43,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,134 |
| -0.96% |
| 45.2만 |
| 2026.09.29 | ₩44,067 | ₩44,642 | ₩43,907 | ₩44,548 | +1.09% | 31.3만 |
|---|
| 2026.09.28 | ₩44,535 | ₩44,710 | ₩43,681 | ₩44,388 | -0.33% | 30.9만 |
|---|
| 2026.09.25 | ₩44,722 | ₩44,722 | ₩44,054 | ₩44,468 | -0.57% | 29.4만 |
|---|
| 2026.09.24 | ₩44,802 | ₩45,103 | ₩44,628 | ₩44,655 | -0.33% | 44만 |
|---|
| 2026.09.23 | ₩44,789 | ₩45,296 | ₩44,313 | ₩44,709 | -0.18% | 37.4만 |
|---|
| 2026.09.22 | ₩45,270 | ₩45,523 | ₩44,882 | ₩45,069 | -0.44% | 52.4만 |
|---|
| 2026.09.21 | ₩46,499 | ₩46,726 | ₩45,189 | ₩45,243 | -2.70% | 54.4만 |
|---|
| 2026.09.18 | ₩46,672 | ₩46,889 | ₩46,124 | ₩46,699 | +0.06% | 65.1만 |
|---|
| 2026.09.17 | ₩47,046 | ₩47,247 | ₩46,485 | ₩46,953 | -0.20% | 47만 |
|---|
| 2026.09.16 | ₩46,832 | ₩47,353 | ₩46,338 | ₩46,979 | +0.31% | 45.9만 |
|---|
| 2026.09.15 | ₩46,552 | ₩47,126 | ₩46,298 | ₩47,100 | +1.18% | 47.8만 |
|---|
| 2026.09.14 | ₩47,153 | ₩47,300 | ₩46,525 | ₩46,712 | -0.93% | 41.3만 |
|---|
| 2026.09.11 | ₩46,939 | ₩49,090 | ₩46,018 | ₩46,552 | -0.83% | 29.6만 |
|---|
| 2026.09.10 | ₩46,392 | ₩46,699 | ₩45,897 | ₩46,619 | +0.49% | 50.5만 |
|---|
| 2026.09.09 | ₩46,445 | ₩46,445 | ₩45,764 | ₩45,911 | -1.15% | 40.6만 |
|---|
| 2026.09.08 | ₩47,100 | ₩47,414 | ₩46,458 | ₩46,579 | -1.11% | 26.3만 |
|---|
| 2026.09.04 | ₩47,634 | ₩48,088 | ₩47,300 | ₩47,554 | -0.17% | 23.8만 |
|---|
| 2026.09.03 | ₩47,968 | ₩48,716 | ₩47,834 | ₩48,235 | +0.56% | 43.1만 |
|---|
| 2026.09.02 | ₩47,313 | ₩47,848 | ₩46,819 | ₩47,420 | +0.23% | 46.9만 |
|---|
| 2026.09.01 | ₩46,659 | ₩47,594 | ₩46,659 | ₩46,819 | +0.34% | 23.4만 |
|---|
| 2026.08.31 | ₩47,313 | ₩47,313 | ₩46,405 | ₩46,966 | -0.73% | 41.8만 |
|---|
| 2026.08.28 | ₩46,886 | ₩47,487 | ₩46,886 | ₩47,220 | +0.71% | 20.5만 |
|---|
| 2026.08.27 | ₩46,418 | ₩47,166 | ₩46,191 | ₩47,113 | +1.50% | 28만 |
|---|
| 2026.08.26 | ₩47,594 | ₩47,594 | ₩46,165 | ₩46,859 | -1.54% | 39.6만 |
|---|
| 2026.08.25 | ₩47,554 | ₩47,554 | ₩46,405 | ₩46,806 | -1.57% | 24.8만 |
|---|
| 2026.08.24 | ₩46,779 | ₩48,035 | ₩46,766 | ₩46,993 | +0.46% | 30.5만 |
|---|
| 2026.08.21 | ₩46,645 | ₩46,832 | ₩46,465 | ₩46,699 | +0.11% | 20.4만 |
|---|
| 2026.08.20 | ₩45,537 | ₩46,605 | ₩45,002 | ₩46,445 | +1.99% | 34.3만 |
|---|
| 2026.08.19 | ₩47,180 | ₩47,247 | ₩45,884 | ₩45,951 | -2.60% | 29.2만 |
|---|
| 2026.08.18 | ₩47,714 | ₩47,741 | ₩47,100 | ₩47,100 | -1.29% | 29만 |
|---|
| 2026.08.17 | ₩47,741 | ₩48,235 | ₩46,712 | ₩47,100 | -1.34% | 31.6만 |
|---|
| 2026.08.14 | ₩47,019 | ₩47,941 | ₩46,752 | ₩47,754 | +1.56% | 31.5만 |
|---|
| 2026.08.13 | ₩47,367 | ₩47,834 | ₩46,659 | ₩47,033 | -0.71% | 34.4만 |
|---|
| 2026.08.12 | ₩47,086 | ₩47,781 | ₩47,019 | ₩47,113 | +0.06% | 58.2만 |
|---|
| 2026.08.11 | ₩46,485 | ₩47,220 | ₩46,098 | ₩47,033 | +1.18% | 32.3만 |
|---|
| 2026.08.10 | ₩47,206 | ₩47,367 | ₩46,098 | ₩46,552 | -1.39% | 33만 |
|---|
| 2026.08.07 | ₩47,968 | ₩48,502 | ₩46,913 | ₩47,968 | 0.00% | 46.3만 |
|---|
| 2026.08.06 | ₩47,260 | ₩47,945 | ₩46,565 | ₩47,487 | +0.48% | 40.9만 |
|---|
| 2026.08.05 | ₩47,540 | ₩47,834 | ₩46,445 | ₩47,046 | -1.04% | 51.1만 |
|---|
| 2026.08.04 | ₩47,019 | ₩49,777 | ₩46,433 | ₩47,166 | +0.31% | 34.6만 |
|---|
| 2026.08.03 | ₩47,968 | ₩48,843 | ₩47,173 | ₩47,580 | -0.81% | 48만 |
|---|
| 2026.07.31 | ₩47,327 | ₩48,075 | ₩47,126 | ₩48,035 | +1.50% | 27.3만 |
|---|
| 2026.07.30 | ₩48,796 | ₩48,796 | ₩47,340 | ₩47,647 | -2.35% | 49.3만 |
|---|
| 2026.07.29 | ₩49,130 | ₩49,611 | ₩48,529 | ₩48,876 | -0.52% | 73.6만 |
|---|
| 2026.07.28 | ₩48,716 | ₩49,838 | ₩48,389 | ₩49,798 | +2.22% | 58만 |
|---|
| 2026.07.27 | ₩48,128 | ₩48,729 | ₩47,934 | ₩48,462 | +0.69% | 37.6만 |
|---|
| 2026.07.24 | ₩46,672 | ₩48,462 | ₩46,672 | ₩48,302 | +3.49% | 42.4만 |
|---|
| 2026.07.23 | ₩45,644 | ₩46,806 | ₩45,209 | ₩46,592 | +2.08% | 39.7만 |
|---|
| 2026.07.22 | ₩46,458 | ₩46,458 | ₩45,437 | ₩46,018 | -0.95% | 34.7만 |
|---|
| 2026.07.21 | ₩46,899 | ₩47,220 | ₩46,218 | ₩46,432 | -1.00% | 28.4만 |
|---|
| 2026.07.20 | ₩46,699 | ₩47,580 | ₩46,699 | ₩46,993 | +0.63% | 47만 |
|---|
| 2026.07.17 | ₩46,271 | ₩47,126 | ₩45,417 | ₩46,672 | +0.87% | 27.2만 |
|---|
| 2026.07.16 | ₩44,829 | ₩46,365 | ₩44,829 | ₩46,044 | +2.71% | 42.5만 |
|---|
| 2026.07.15 | ₩46,231 | ₩46,231 | ₩44,455 | ₩45,016 | -2.63% | 47.8만 |
|---|
| 2026.07.14 | ₩46,512 | ₩47,033 | ₩46,385 | ₩46,565 | +0.11% | 43.1만 |
|---|
| 2026.07.13 | ₩46,779 | ₩47,327 | ₩46,332 | ₩46,953 | +0.37% | 53.2만 |
|---|
| 2026.07.10 | ₩46,458 | ₩46,632 | ₩45,884 | ₩46,218 | -0.52% | 52.9만 |
|---|
| 2026.07.09 | ₩46,191 | ₩46,445 | ₩44,909 | ₩45,777 | -0.90% | 84만 |
|---|
| 2026.07.08 | ₩45,737 | ₩46,552 | ₩45,390 | ₩46,071 | +0.73% | 52.1만 |
|---|
| 2026.07.07 | ₩46,485 | ₩47,019 | ₩45,390 | ₩45,390 | -2.36% | 53.3만 |
|---|
| 2026.07.06 | ₩45,817 | ₩46,352 | ₩45,684 | ₩46,044 | +0.50% | 37.9만 |
|---|
| 2026.07.02 | ₩45,376 | ₩46,365 | ₩44,882 | ₩46,004 | +1.38% | 53만 |
|---|
| 2026.07.01 | ₩45,430 | ₩46,124 | ₩45,123 | ₩45,123 | -0.68% | 38.9만 |
|---|
| 2026.06.30 | ₩45,791 | ₩46,071 | ₩45,129 | ₩45,336 | -0.99% | 59.1만 |
|---|
| 2026.06.29 | ₩44,989 | ₩45,590 | ₩44,615 | ₩45,590 | +1.34% | 75.2만 |
|---|
| 2026.06.26 | ₩43,319 | ₩44,869 | ₩42,464 | ₩44,815 | +3.45% | 193.4만 |
|---|
| 2026.06.25 | ₩43,533 | ₩43,667 | ₩42,692 | ₩43,039 | -1.14% | 35.4만 |
|---|
| 2026.06.24 | ₩43,373 | ₩44,118 | ₩42,812 | ₩43,560 | +0.43% | 44.2만 |
|---|
| 2026.06.23 | ₩42,692 | ₩43,440 | ₩42,651 | ₩43,239 | +1.28% | 36.5만 |
|---|
| 2026.06.22 | ₩42,077 | ₩42,985 | ₩41,970 | ₩42,277 | +0.48% | 34.4만 |
|---|
| 2026.06.18 | ₩42,518 | ₩42,905 | ₩41,449 | ₩41,917 | -1.41% | 64.2만 |
|---|
| 2026.06.17 | ₩42,050 | ₩42,685 | ₩41,897 | ₩42,611 | +1.33% | 41.9만 |
|---|
| 2026.06.16 | ₩42,464 | ₩43,306 | ₩42,131 | ₩42,371 | -0.22% | 43.7만 |
|---|
| 2026.06.15 | ₩42,344 | ₩42,531 | ₩41,897 | ₩42,117 | -0.54% | 31.9만 |
|---|
| 2026.06.12 | ₩42,665 | ₩42,992 | ₩42,004 | ₩42,611 | -0.13% | 31.1만 |
|---|
| 2026.06.11 | ₩42,625 | ₩43,253 | ₩42,464 | ₩42,625 | 0.00% | 52.2만 |
|---|
| 2026.06.10 | ₩41,823 | ₩42,444 | ₩41,690 | ₩42,251 | +1.02% | 47.4만 |
|---|
| 2026.06.09 | ₩40,928 | ₩41,463 | ₩40,688 | ₩41,276 | +0.85% | 59.3만 |
|---|
| 2026.06.08 | ₩40,220 | ₩40,848 | ₩40,154 | ₩40,755 | +1.33% | 44.4만 |
|---|
| 2026.06.05 | ₩39,085 | ₩40,741 | ₩38,851 | ₩40,728 | +4.20% | 47만 |
|---|
| 2026.06.04 | ₩39,098 | ₩39,753 | ₩38,724 | ₩38,898 | -0.51% | 41.4만 |
|---|
| 2026.06.03 | ₩38,137 | ₩38,604 | ₩37,980 | ₩38,470 | +0.88% | 42.5만 |
|---|
| 2026.06.02 | ₩38,738 | ₩39,072 | ₩38,230 | ₩38,243 | -1.28% | 58.6만 |
|---|
| 2026.06.01 | ₩39,178 | ₩39,646 | ₩38,751 | ₩38,778 | -1.02% | 53.6만 |
|---|
| 2026.05.29 | ₩39,993 | ₩40,251 | ₩39,339 | ₩39,552 | -1.10% | 53.3만 |
|---|
| 2026.05.28 | ₩40,888 | ₩41,102 | ₩39,980 | ₩40,073 | -1.99% | 33만 |
|---|
| 2026.05.27 | ₩42,545 | ₩42,545 | ₩40,768 | ₩40,888 | -3.89% | 47.8만 |
|---|
| 2026.05.26 | ₩42,050 | ₩42,651 | ₩41,903 | ₩42,277 | +0.54% | 28.7만 |
|---|
| 2026.05.22 | ₩42,558 | ₩42,845 | ₩41,930 | ₩42,144 | -0.97% | 31.6만 |
|---|
| 2026.05.21 | ₩43,526 | ₩43,526 | ₩42,184 | ₩42,558 | -2.22% | 40.1만 |
|---|
| 2026.05.20 | ₩43,039 | ₩43,680 | ₩42,812 | ₩43,266 | +0.53% | 50만 |
|---|
| 2026.05.19 | ₩42,905 | ₩43,373 | ₩42,344 | ₩42,772 | -0.31% | 34.5만 |
|---|
| 2026.05.18 | ₩42,638 | ₩43,413 | ₩42,638 | ₩42,945 | +0.72% | 44.4만 |
|---|
| 2026.05.15 | ₩41,236 | ₩43,012 | ₩41,236 | ₩42,531 | +3.14% | 85.2만 |
|---|
| 2026.05.14 | ₩40,741 | ₩41,730 | ₩40,701 | ₩41,195 | +1.11% | 44.7만 |
|---|
| 2026.05.13 | ₩40,808 | ₩41,222 | ₩39,285 | ₩40,434 | -0.92% | 66.6만 |
|---|
| 2026.05.12 | ₩41,396 | ₩41,730 | ₩40,888 | ₩41,022 | -0.90% | 46.8만 |
|---|
| 2026.05.11 | ₩41,476 | ₩42,411 | ₩41,115 | ₩41,276 | -0.48% | 37.2만 |
|---|
| 2026.05.08 | ₩40,902 | ₩41,850 | ₩40,634 | ₩41,222 | +0.78% | 39.1만 |
|---|
| 2026.05.07 | ₩40,394 | ₩41,382 | ₩40,300 | ₩40,982 | +1.46% | 41.5만 |
|---|
| 2026.05.06 | ₩41,142 | ₩41,369 | ₩40,247 | ₩40,300 | -2.05% | 32.5만 |
|---|
| 2026.05.05 | ₩40,234 | ₩41,302 | ₩40,194 | ₩40,648 | +1.03% | 40.9만 |
|---|
| 2026.05.04 | ₩41,823 | ₩42,371 | ₩40,047 | ₩40,087 | -4.15% | 82.1만 |
|---|
| 2026.05.01 | ₩43,774 | ₩45,036 | ₩42,104 | ₩42,184 | -3.63% | 102.1만 |
|---|
| 2026.04.30 | ₩42,505 | ₩44,081 | ₩42,398 | ₩43,774 | +2.99% | 48.4만 |
|---|
| 2026.04.29 | ₩43,266 | ₩43,573 | ₩42,318 | ₩42,678 | -1.36% | 53.3만 |
|---|
| 2026.04.28 | ₩43,814 | ₩44,067 | ₩42,999 | ₩43,480 | -0.76% | 39.3만 |
|---|
| 2026.04.27 | ₩43,440 | ₩44,081 | ₩43,266 | ₩43,413 | -0.06% | 38.3만 |
|---|
| 2026.04.24 | ₩43,520 | ₩43,720 | ₩43,107 | ₩43,640 | +0.28% | 31.3만 |
|---|
| 2026.04.23 | ₩43,359 | ₩44,054 | ₩43,172 | ₩43,653 | +0.68% | 26.5만 |
|---|
| 2026.04.22 | ₩43,693 | ₩43,840 | ₩43,088 | ₩43,386 | -0.70% | 33.8만 |
|---|
| 2026.04.21 | ₩43,667 | ₩43,934 | ₩43,119 | ₩43,800 | +0.31% | 41만 |
|---|
| 2026.04.20 | ₩43,266 | ₩43,947 | ₩43,052 | ₩43,546 | +0.65% | 106.4만 |
|---|
| 2026.04.17 | ₩42,224 | ₩42,905 | ₩42,151 | ₩42,785 | +1.33% | 51만 |
|---|
| 2026.04.16 | ₩41,316 | ₩42,384 | ₩41,222 | ₩42,117 | +1.94% | 39.3만 |
|---|
| 2026.04.15 | ₩40,995 | ₩41,810 | ₩40,995 | ₩41,596 | +1.47% | 27.1만 |
|---|
| 2026.04.14 | ₩41,022 | ₩41,423 | ₩40,781 | ₩41,102 | +0.20% | 30.3만 |
|---|
| 2026.04.13 | ₩41,089 | ₩41,703 | ₩41,089 | ₩41,249 | +0.39% | 24.7만 |
|---|
| 2026.04.10 | ₩41,623 | ₩41,783 | ₩40,541 | ₩41,236 | -0.93% | 19.2만 |
|---|
| 2026.04.09 | ₩41,489 | ₩42,411 | ₩41,293 | ₩41,703 | +0.52% | 34.7만 |
|---|
| 2026.04.08 | ₩41,676 | ₩41,863 | ₩40,888 | ₩41,529 | -0.35% | 36.5만 |
|---|
| 2026.04.07 | ₩40,808 | ₩41,256 | ₩40,568 | ₩40,821 | +0.03% | 36.1만 |
|---|
| 2026.04.06 | ₩40,207 | ₩40,915 | ₩40,154 | ₩40,915 | +1.76% | 43.2만 |
|---|
| 2026.04.02 | ₩39,699 | ₩40,715 | ₩39,606 | ₩40,514 | +2.05% | 56.5만 |
|---|
| 2026.04.01 | ₩39,833 | ₩40,154 | ₩39,646 | ₩40,007 | +0.44% | 55.8만 |
|---|
| 2026.03.31 | ₩39,472 | ₩40,134 | ₩38,965 | ₩39,846 | +0.95% | 47.2만 |
|---|
| 2026.03.30 | ₩38,404 | ₩39,098 | ₩38,290 | ₩39,018 | +1.60% | 40만 |
|---|
| 2026.03.27 | ₩39,072 | ₩39,312 | ₩38,096 | ₩38,217 | -2.19% | 30.7만 |
|---|
| 2026.03.26 | ₩38,724 | ₩39,178 | ₩38,724 | ₩39,031 | +0.79% | 28만 |
|---|
| 2026.03.25 | ₩39,272 | ₩39,619 | ₩38,718 | ₩38,818 | -1.16% | 54.7만 |
|---|
| 2026.03.24 | ₩38,644 | ₩39,713 | ₩38,644 | ₩39,352 | +1.83% | 37.6만 |
|---|
| 2026.03.23 | ₩38,698 | ₩39,552 | ₩38,537 | ₩38,764 | +0.17% | 54만 |
|---|
| 2026.03.20 | ₩37,963 | ₩38,163 | ₩37,482 | ₩38,137 | +0.46% | 82.2만 |
|---|
| 2026.03.19 | ₩37,789 | ₩38,297 | ₩37,629 | ₩37,682 | -0.28% | 38.1만 |
|---|
| 2026.03.18 | ₩38,818 | ₩39,285 | ₩38,110 | ₩38,177 | -1.65% | 41만 |
|---|
| 2026.03.17 | ₩39,579 | ₩39,806 | ₩39,011 | ₩39,045 | -1.35% | 32.2만 |
|---|
| 2026.03.16 | ₩39,219 | ₩39,679 | ₩39,085 | ₩39,178 | -0.10% | 42.6만 |
|---|
| 2026.03.13 | ₩38,684 | ₩38,978 | ₩38,317 | ₩38,844 | +0.41% | 37.8만 |
|---|
| 2026.03.12 | ₩37,682 | ₩38,617 | ₩37,081 | ₩38,230 | +1.45% | 42.1만 |
|---|
| 2026.03.11 | ₩38,364 | ₩38,644 | ₩37,936 | ₩38,203 | -0.42% | 45.3만 |
|---|
| 2026.03.10 | ₩37,602 | ₩38,991 | ₩37,602 | ₩38,591 | +2.63% | 52.4만 |
|---|
| 2026.03.09 | ₩37,709 | ₩38,110 | ₩37,115 | ₩37,656 | -0.14% | 60.1만 |
|---|
| 2026.03.06 | ₩37,255 | ₩38,310 | ₩36,226 | ₩38,203 | +2.55% | 64만 |
|---|
| 2026.03.05 | ₩41,503 | ₩41,583 | ₩40,327 | ₩40,795 | -1.71% | 62.1만 |
|---|
| 2026.03.04 | ₩41,716 | ₩42,037 | ₩40,966 | ₩41,730 | +0.03% | 126.7만 |
|---|
| 2026.03.03 | ₩41,276 | ₩41,610 | ₩40,528 | ₩41,543 | +0.65% | 60.1만 |
|---|
| 2026.03.02 | ₩41,917 | ₩42,566 | ₩41,783 | ₩42,144 | +0.54% | 38.6만 |
|---|
| 2026.02.27 | ₩42,785 | ₩43,025 | ₩41,516 | ₩42,197 | -1.37% | 63.7만 |
|---|
| 2026.02.26 | ₩41,703 | ₩42,538 | ₩41,703 | ₩42,438 | +1.76% | 64.3만 |
|---|
| 2026.02.25 | ₩40,808 | ₩41,756 | ₩40,554 | ₩41,743 | +2.29% | 46.2만 |
|---|
| 2026.02.24 | ₩41,236 | ₩41,616 | ₩39,947 | ₩40,808 | -1.04% | 50.8만 |
|---|
| 2026.02.23 | ₩40,581 | ₩42,171 | ₩40,581 | ₩41,369 | +1.94% | 76.8만 |
|---|
| 2026.02.20 | ₩41,503 | ₩41,877 | ₩38,684 | ₩40,634 | -2.09% | 140.4만 |
|---|
| 2026.02.19 | ₩40,741 | ₩41,142 | ₩38,511 | ₩39,152 | -3.90% | 114.9만 |
|---|
| 2026.02.18 | ₩42,050 | ₩42,311 | ₩40,528 | ₩40,741 | -3.11% | 74.3만 |
|---|
| 2026.02.17 | ₩41,623 | ₩42,196 | ₩41,503 | ₩41,957 | +0.80% | 76.2만 |
|---|
| 2026.02.13 | ₩41,195 | ₩41,603 | ₩40,915 | ₩41,289 | +0.23% | 42.6만 |
|---|
| 2026.02.12 | ₩40,487 | ₩42,211 | ₩39,486 | ₩41,423 | +2.31% | 81.9만 |
|---|
| 2026.02.11 | ₩39,806 | ₩40,715 | ₩39,408 | ₩40,447 | +1.61% | 100만 |
|---|
| 2026.02.10 | ₩39,232 | ₩40,073 | ₩39,152 | ₩39,766 | +1.36% | 61.7만 |
|---|
| 2026.02.09 | ₩39,566 | ₩40,060 | ₩39,049 | ₩39,379 | -0.47% | 81.7만 |
|---|
| 2026.02.06 | ₩39,739 | ₩40,073 | ₩39,419 | ₩39,673 | -0.17% | 46.8만 |
|---|
| 2026.02.05 | ₩38,885 | ₩40,073 | ₩38,885 | ₩39,365 | +1.24% | 75.8만 |
|---|
| 2026.02.04 | ₩37,455 | ₩39,232 | ₩37,148 | ₩38,885 | +3.82% | 152.6만 |
|---|
| 2026.02.03 | ₩37,175 | ₩37,779 | ₩36,413 | ₩37,215 | +0.11% | 59.9만 |
|---|
| 2026.02.02 | ₩37,108 | ₩37,923 | ₩36,841 | ₩37,148 | +0.11% | 52만 |
|---|
| 2026.01.30 | ₩36,974 | ₩37,535 | ₩36,627 | ₩37,068 | +0.25% | 40.3만 |
|---|
| 2026.01.29 | ₩36,734 | ₩37,095 | ₩36,380 | ₩36,961 | +0.62% | 20.7만 |
|---|
| 2026.01.28 | ₩36,253 | ₩36,534 | ₩35,946 | ₩36,440 | +0.52% | 22.7만 |
|---|
| 2026.01.27 | ₩36,894 | ₩36,934 | ₩36,144 | ₩36,333 | -1.52% | 29.8만 |
|---|
| 2026.01.26 | ₩36,200 | ₩37,348 | ₩35,932 | ₩36,841 | +1.77% | 44.7만 |
|---|
| 2026.01.23 | ₩35,986 | ₩36,273 | ₩35,358 | ₩36,226 | +0.67% | 60.9만 |
|---|
| 2026.01.22 | ₩36,320 | ₩36,453 | ₩35,579 | ₩36,106 | -0.59% | 26.8만 |
|---|
| 2026.01.21 | ₩35,986 | ₩36,413 | ₩35,538 | ₩36,280 | +0.82% | 70.8만 |
|---|
| 2026.01.20 | ₩34,944 | ₩36,400 | ₩34,797 | ₩35,932 | +2.83% | 56.6만 |
|---|
| 2026.01.16 | ₩35,238 | ₩35,472 | ₩34,944 | ₩34,944 | -0.83% | 49.9만 |
|---|
| 2026.01.15 | ₩35,345 | ₩35,625 | ₩35,104 | ₩35,225 | -0.34% | 25만 |
|---|
| 2026.01.14 | ₩35,331 | ₩35,432 | ₩34,997 | ₩35,331 | 0.00% | 44만 |
|---|
| 2026.01.13 | ₩36,333 | ₩36,360 | ₩34,904 | ₩35,198 | -3.13% | 58.7만 |
|---|
| 2026.01.12 | ₩34,730 | ₩35,812 | ₩34,102 | ₩35,732 | +2.88% | 47.1만 |
|---|
| 2026.01.09 | ₩35,745 | ₩35,979 | ₩34,984 | ₩35,011 | -2.06% | 44.6만 |
|---|
| 2026.01.08 | ₩35,438 | ₩36,200 | ₩35,438 | ₩35,959 | +1.47% | 40.1만 |
|---|
| 2026.01.07 | ₩35,625 | ₩35,799 | ₩35,078 | ₩35,425 | -0.56% | 42만 |
|---|
| 2026.01.06 | ₩36,266 | ₩36,547 | ₩34,797 | ₩35,719 | -1.51% | 53.6만 |
|---|
| 2026.01.05 | ₩36,106 | ₩36,954 | ₩35,745 | ₩36,494 | +1.07% | 43.4만 |
|---|
| 2026.01.02 | ₩37,148 | ₩37,538 | ₩36,173 | ₩36,427 | -1.94% | 49.5만 |
|---|
| 2025.12.31 | ₩37,335 | ₩37,629 | ₩37,028 | ₩37,268 | -0.18% | 55.4만 |
|---|
| 2025.12.30 | ₩37,669 | ₩37,669 | ₩37,028 | ₩37,242 | -1.13% | 41.3만 |
|---|
| 2025.12.29 | ₩37,749 | ₩37,789 | ₩37,509 | ₩37,549 | -0.53% | 25.6만 |
|---|
| 2025.12.26 | ₩37,749 | ₩37,903 | ₩37,322 | ₩37,642 | -0.28% | 34.3만 |
|---|
| 2025.12.24 | ₩37,950 | ₩38,096 | ₩37,722 | ₩37,856 | -0.25% | 11.9만 |
|---|
| 2025.12.23 | ₩37,803 | ₩38,364 | ₩37,803 | ₩38,016 | +0.57% | 30.6만 |
|---|
| 2025.12.22 | ₩37,469 | ₩38,143 | ₩37,388 | ₩37,896 | +1.14% | 58.9만 |
|---|
| 2025.12.19 | ₩37,549 | ₩37,749 | ₩37,215 | ₩37,736 | +0.50% | 82.3만 |
|---|
| 2025.12.18 | ₩37,188 | ₩37,923 | ₩36,948 | ₩37,749 | +1.51% | 45만 |
|---|
| 2025.12.17 | ₩36,774 | ₩37,121 | ₩36,667 | ₩37,095 | +0.87% | 55.8만 |
|---|
| 2025.12.16 | ₩37,736 | ₩38,130 | ₩36,747 | ₩37,028 | -1.88% | 37.7만 |
|---|
| 2025.12.15 | ₩37,829 | ₩38,338 | ₩37,656 | ₩37,869 | +0.11% | 69.8만 |
|---|
| 2025.12.12 | ₩36,974 | ₩37,616 | ₩36,934 | ₩37,589 | +1.66% | 70만 |
|---|
| 2025.12.11 | ₩36,280 | ₩37,121 | ₩36,106 | ₩36,881 | +1.66% | 49.6만 |
|---|
| 2025.12.10 | ₩36,053 | ₩36,527 | ₩35,799 | ₩36,106 | +0.15% | 38.4만 |
|---|
| 2025.12.09 | ₩35,599 | ₩36,186 | ₩35,599 | ₩35,986 | +1.09% | 35.1만 |
|---|
| 2025.12.08 | ₩35,465 | ₩35,770 | ₩35,257 | ₩35,452 | -0.04% | 27.9만 |
|---|
| 2025.12.05 | ₩35,158 | ₩35,418 | ₩34,944 | ₩35,398 | +0.68% | 34.6만 |
|---|
| 2025.12.04 | ₩35,064 | ₩35,625 | ₩34,637 | ₩35,345 | +0.80% | 38만 |
|---|
| 2025.12.03 | ₩35,973 | ₩36,026 | ₩35,051 | ₩35,064 | -2.53% | 43.6만 |
|---|
| 2025.12.02 | ₩36,347 | ₩36,587 | ₩35,478 | ₩35,906 | -1.21% | 42.4만 |
|---|
| 2025.12.01 | ₩36,360 | ₩36,587 | ₩35,906 | ₩36,253 | -0.29% | 60만 |
|---|
| 2025.11.28 | ₩36,854 | ₩36,854 | ₩36,347 | ₩36,440 | -1.12% | 14.8만 |
|---|
| 2025.11.26 | ₩36,734 | ₩36,974 | ₩36,600 | ₩36,868 | +0.36% | 23.7만 |
|---|
| 2025.11.25 | ₩36,734 | ₩37,242 | ₩36,694 | ₩36,868 | +0.36% | 59.9만 |
|---|
| 2025.11.24 | ₩35,919 | ₩36,600 | ₩35,532 | ₩36,547 | +1.75% | 71.2만 |
|---|
| 2025.11.21 | ₩34,543 | ₩36,440 | ₩34,543 | ₩36,026 | +4.29% | 98.8만 |
|---|
| 2025.11.20 | ₩34,543 | ₩34,944 | ₩34,236 | ₩34,383 | -0.46% | 44.2만 |
|---|
| 2025.11.19 | ₩35,131 | ₩35,204 | ₩34,123 | ₩34,383 | -2.13% | 40.4만 |
|---|
| 2025.11.18 | ₩34,316 | ₩35,144 | ₩34,316 | ₩35,078 | +2.22% | 33.5만 |
|---|
| 2025.11.17 | ₩34,997 | ₩35,398 | ₩34,156 | ₩34,303 | -1.98% | 51.9만 |
|---|
| 2025.11.14 | ₩34,730 | ₩35,343 | ₩34,530 | ₩34,837 | +0.31% | 47.5만 |
|---|
| 2025.11.13 | ₩35,358 | ₩35,692 | ₩34,997 | ₩35,024 | -0.94% | 53.8만 |
|---|
| 2025.11.12 | ₩35,038 | ₩35,412 | ₩34,917 | ₩35,398 | +1.03% | 58.1만 |
|---|
| 2025.11.11 | ₩35,051 | ₩35,211 | ₩34,770 | ₩35,064 | +0.04% | 56.8만 |
|---|
| 2025.11.10 | ₩35,198 | ₩35,899 | ₩34,757 | ₩35,078 | -0.34% | 64.9만 |
|---|
| 2025.11.07 | ₩34,530 | ₩35,104 | ₩34,303 | ₩34,837 | +0.89% | 50.2만 |
|---|
| 2025.11.06 | ₩34,904 | ₩35,187 | ₩34,209 | ₩34,303 | -1.72% | 40만 |
|---|
| 2025.11.05 | ₩33,368 | ₩35,311 | ₩33,181 | ₩34,717 | +4.04% | 82.6만 |
|---|
| 2025.11.04 | ₩31,177 | ₩31,952 | ₩30,269 | ₩31,511 | +1.07% | 51.6만 |
|---|
| 2025.11.03 | ₩31,645 | ₩31,658 | ₩30,930 | ₩31,044 | -1.90% | 37.4만 |
|---|
| 2025.10.31 | ₩31,671 | ₩31,938 | ₩31,498 | ₩31,618 | -0.17% | 35.8만 |
|---|
| 2025.10.30 | ₩31,711 | ₩32,353 | ₩31,698 | ₩31,725 | +0.04% | 42.8만 |
|---|
| 2025.10.29 | ₩31,685 | ₩32,313 | ₩31,444 | ₩31,671 | -0.04% | 38.1만 |
|---|
| 2025.10.28 | ₩32,860 | ₩32,860 | ₩31,885 | ₩31,925 | -2.85% | 37만 |
|---|
| 2025.10.27 | ₩33,395 | ₩33,395 | ₩32,553 | ₩32,927 | -1.40% | 29.5만 |
|---|
| 2025.10.24 | ₩33,114 | ₩33,475 | ₩32,609 | ₩33,074 | -0.12% | 30.2만 |
|---|
| 2025.10.23 | ₩32,593 | ₩33,114 | ₩32,206 | ₩32,994 | +1.23% | 24.1만 |
|---|
| 2025.10.22 | ₩32,740 | ₩32,817 | ₩32,299 | ₩32,580 | -0.49% | 19.8만 |
|---|
| 2025.10.21 | ₩31,872 | ₩32,994 | ₩31,872 | ₩32,687 | +2.56% | 23.8만 |
|---|
| 2025.10.20 | ₩31,818 | ₩31,992 | ₩31,484 | ₩31,872 | +0.17% | 15.5만 |
|---|
| 2025.10.17 | ₩31,337 | ₩31,896 | ₩31,164 | ₩31,711 | +1.19% | 58.8만 |
|---|
| 2025.10.16 | ₩32,419 | ₩32,419 | ₩31,165 | ₩31,431 | -3.05% | 29.1만 |
|---|
| 2025.10.15 | ₩32,887 | ₩32,974 | ₩32,286 | ₩32,606 | -0.85% | 25만 |
|---|
| 2025.10.14 | ₩32,272 | ₩32,914 | ₩31,965 | ₩32,887 | +1.90% | 36.7만 |
|---|
| 2025.10.13 | ₩31,925 | ₩32,139 | ₩31,778 | ₩31,992 | +0.21% | 18.7만 |
|---|
| 2025.10.10 | ₩32,593 | ₩33,007 | ₩31,798 | ₩31,912 | -2.09% | 19.7만 |
|---|