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 | ₩46,948 | ₩47,455 | ₩46,079 | ₩46,119 | -1.76% | 24.7만 |
| 2026.10.08 | ₩45,879 | ₩46,934 | ₩45,625 | ₩46,894 | +2.21% | 36.5만 |
| 2026.10.07 | ₩45,652 | ₩46,320 | ₩45,585 | ₩45,852 | +0.44% | 38.8만 |
| 2026.10.06 | ₩45,505 | ₩46,387 | ₩45,371 | ₩45,745 | +0.53% | 43.4만 |
| 2026.10.05 | ₩45,491 | ₩46,066 | ₩45,278 | ₩45,638 | +0.32% | 36.6만 |
| 2026.10.02 | ₩45,331 | ₩45,638 | ₩44,302 | ₩45,598 | +0.59% | 28.1만 |
| 2026.10.01 | ₩43,968 | ₩46,908 | ₩43,968 | ₩45,091 | +2.55% | 34.3만 |
| 2026.09.30 | ₩44,570 | ₩44,583 | ₩43,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,142 |
| -0.96% |
| 45.2만 |
| 2026.09.29 | ₩44,075 | ₩44,650 | ₩43,915 | ₩44,556 | +1.09% | 31.3만 |
|---|
| 2026.09.28 | ₩44,543 | ₩44,718 | ₩43,689 | ₩44,396 | -0.33% | 30.9만 |
|---|
| 2026.09.25 | ₩44,730 | ₩44,730 | ₩44,062 | ₩44,476 | -0.57% | 29.4만 |
|---|
| 2026.09.24 | ₩44,810 | ₩45,111 | ₩44,636 | ₩44,663 | -0.33% | 44만 |
|---|
| 2026.09.23 | ₩44,797 | ₩45,304 | ₩44,321 | ₩44,717 | -0.18% | 37.4만 |
|---|
| 2026.09.22 | ₩45,278 | ₩45,532 | ₩44,890 | ₩45,077 | -0.44% | 52.4만 |
|---|
| 2026.09.21 | ₩46,507 | ₩46,734 | ₩45,198 | ₩45,251 | -2.70% | 54.4만 |
|---|
| 2026.09.18 | ₩46,681 | ₩46,897 | ₩46,133 | ₩46,707 | +0.06% | 65.1만 |
|---|
| 2026.09.17 | ₩47,055 | ₩47,255 | ₩46,493 | ₩46,961 | -0.20% | 47만 |
|---|
| 2026.09.16 | ₩46,841 | ₩47,362 | ₩46,347 | ₩46,988 | +0.31% | 45.9만 |
|---|
| 2026.09.15 | ₩46,560 | ₩47,135 | ₩46,306 | ₩47,108 | +1.18% | 47.8만 |
|---|
| 2026.09.14 | ₩47,162 | ₩47,308 | ₩46,534 | ₩46,721 | -0.93% | 41.3만 |
|---|
| 2026.09.11 | ₩46,948 | ₩49,099 | ₩46,026 | ₩46,560 | -0.83% | 29.6만 |
|---|
| 2026.09.10 | ₩46,400 | ₩46,707 | ₩45,906 | ₩46,627 | +0.49% | 50.5만 |
|---|
| 2026.09.09 | ₩46,453 | ₩46,453 | ₩45,772 | ₩45,919 | -1.15% | 40.6만 |
|---|
| 2026.09.08 | ₩47,108 | ₩47,422 | ₩46,467 | ₩46,587 | -1.11% | 26.3만 |
|---|
| 2026.09.04 | ₩47,642 | ₩48,097 | ₩47,308 | ₩47,562 | -0.17% | 23.8만 |
|---|
| 2026.09.03 | ₩47,976 | ₩48,725 | ₩47,843 | ₩48,244 | +0.56% | 43.1만 |
|---|
| 2026.09.02 | ₩47,322 | ₩47,856 | ₩46,827 | ₩47,429 | +0.23% | 46.9만 |
|---|
| 2026.09.01 | ₩46,667 | ₩47,602 | ₩46,667 | ₩46,827 | +0.34% | 23.4만 |
|---|
| 2026.08.31 | ₩47,322 | ₩47,322 | ₩46,413 | ₩46,974 | -0.73% | 41.8만 |
|---|
| 2026.08.28 | ₩46,894 | ₩47,496 | ₩46,894 | ₩47,228 | +0.71% | 20.5만 |
|---|
| 2026.08.27 | ₩46,427 | ₩47,175 | ₩46,200 | ₩47,121 | +1.50% | 28만 |
|---|
| 2026.08.26 | ₩47,602 | ₩47,602 | ₩46,173 | ₩46,868 | -1.54% | 39.6만 |
|---|
| 2026.08.25 | ₩47,562 | ₩47,562 | ₩46,413 | ₩46,814 | -1.57% | 24.8만 |
|---|
| 2026.08.24 | ₩46,787 | ₩48,043 | ₩46,774 | ₩47,001 | +0.46% | 30.5만 |
|---|
| 2026.08.21 | ₩46,654 | ₩46,841 | ₩46,473 | ₩46,707 | +0.11% | 20.4만 |
|---|
| 2026.08.20 | ₩45,545 | ₩46,614 | ₩45,011 | ₩46,453 | +1.99% | 34.3만 |
|---|
| 2026.08.19 | ₩47,188 | ₩47,255 | ₩45,892 | ₩45,959 | -2.60% | 29.2만 |
|---|
| 2026.08.18 | ₩47,723 | ₩47,749 | ₩47,108 | ₩47,108 | -1.29% | 29만 |
|---|
| 2026.08.17 | ₩47,749 | ₩48,244 | ₩46,721 | ₩47,108 | -1.34% | 31.6만 |
|---|
| 2026.08.14 | ₩47,028 | ₩47,950 | ₩46,761 | ₩47,763 | +1.56% | 31.5만 |
|---|
| 2026.08.13 | ₩47,375 | ₩47,843 | ₩46,667 | ₩47,041 | -0.71% | 34.4만 |
|---|
| 2026.08.12 | ₩47,095 | ₩47,789 | ₩47,028 | ₩47,121 | +0.06% | 58.2만 |
|---|
| 2026.08.11 | ₩46,493 | ₩47,228 | ₩46,106 | ₩47,041 | +1.18% | 32.3만 |
|---|
| 2026.08.10 | ₩47,215 | ₩47,375 | ₩46,106 | ₩46,560 | -1.39% | 33만 |
|---|
| 2026.08.07 | ₩47,976 | ₩48,511 | ₩46,921 | ₩47,976 | 0.00% | 46.3만 |
|---|
| 2026.08.06 | ₩47,268 | ₩47,954 | ₩46,574 | ₩47,496 | +0.48% | 40.9만 |
|---|
| 2026.08.05 | ₩47,549 | ₩47,843 | ₩46,453 | ₩47,055 | -1.04% | 51.1만 |
|---|
| 2026.08.04 | ₩47,028 | ₩49,785 | ₩46,441 | ₩47,175 | +0.31% | 34.6만 |
|---|
| 2026.08.03 | ₩47,976 | ₩48,852 | ₩47,182 | ₩47,589 | -0.81% | 48만 |
|---|
| 2026.07.31 | ₩47,335 | ₩48,083 | ₩47,135 | ₩48,043 | +1.50% | 27.3만 |
|---|
| 2026.07.30 | ₩48,805 | ₩48,805 | ₩47,349 | ₩47,656 | -2.35% | 49.3만 |
|---|
| 2026.07.29 | ₩49,139 | ₩49,620 | ₩48,538 | ₩48,885 | -0.52% | 73.6만 |
|---|
| 2026.07.28 | ₩48,725 | ₩49,847 | ₩48,397 | ₩49,807 | +2.22% | 58만 |
|---|
| 2026.07.27 | ₩48,137 | ₩48,738 | ₩47,943 | ₩48,471 | +0.69% | 37.6만 |
|---|
| 2026.07.24 | ₩46,681 | ₩48,471 | ₩46,681 | ₩48,310 | +3.49% | 42.4만 |
|---|
| 2026.07.23 | ₩45,652 | ₩46,814 | ₩45,218 | ₩46,600 | +2.08% | 39.7만 |
|---|
| 2026.07.22 | ₩46,467 | ₩46,467 | ₩45,445 | ₩46,026 | -0.95% | 34.7만 |
|---|
| 2026.07.21 | ₩46,908 | ₩47,228 | ₩46,226 | ₩46,440 | -1.00% | 28.4만 |
|---|
| 2026.07.20 | ₩46,707 | ₩47,589 | ₩46,707 | ₩47,001 | +0.63% | 47만 |
|---|
| 2026.07.17 | ₩46,280 | ₩47,135 | ₩45,425 | ₩46,681 | +0.87% | 27.2만 |
|---|
| 2026.07.16 | ₩44,837 | ₩46,373 | ₩44,837 | ₩46,053 | +2.71% | 42.5만 |
|---|
| 2026.07.15 | ₩46,240 | ₩46,240 | ₩44,463 | ₩45,024 | -2.63% | 47.8만 |
|---|
| 2026.07.14 | ₩46,520 | ₩47,041 | ₩46,393 | ₩46,574 | +0.11% | 43.1만 |
|---|
| 2026.07.13 | ₩46,787 | ₩47,335 | ₩46,340 | ₩46,961 | +0.37% | 53.2만 |
|---|
| 2026.07.10 | ₩46,467 | ₩46,640 | ₩45,892 | ₩46,226 | -0.52% | 52.9만 |
|---|
| 2026.07.09 | ₩46,200 | ₩46,453 | ₩44,917 | ₩45,785 | -0.90% | 84만 |
|---|
| 2026.07.08 | ₩45,745 | ₩46,560 | ₩45,398 | ₩46,079 | +0.73% | 52.1만 |
|---|
| 2026.07.07 | ₩46,493 | ₩47,028 | ₩45,398 | ₩45,398 | -2.36% | 53.3만 |
|---|
| 2026.07.06 | ₩45,825 | ₩46,360 | ₩45,692 | ₩46,053 | +0.50% | 37.9만 |
|---|
| 2026.07.02 | ₩45,385 | ₩46,373 | ₩44,890 | ₩46,013 | +1.38% | 53만 |
|---|
| 2026.07.01 | ₩45,438 | ₩46,133 | ₩45,131 | ₩45,131 | -0.68% | 38.9만 |
|---|
| 2026.06.30 | ₩45,799 | ₩46,079 | ₩45,137 | ₩45,345 | -0.99% | 59.1만 |
|---|
| 2026.06.29 | ₩44,997 | ₩45,598 | ₩44,623 | ₩45,598 | +1.34% | 75.2만 |
|---|
| 2026.06.26 | ₩43,327 | ₩44,877 | ₩42,472 | ₩44,823 | +3.45% | 193.4만 |
|---|
| 2026.06.25 | ₩43,541 | ₩43,674 | ₩42,699 | ₩43,047 | -1.14% | 35.4만 |
|---|
| 2026.06.24 | ₩43,381 | ₩44,126 | ₩42,819 | ₩43,568 | +0.43% | 44.2만 |
|---|
| 2026.06.23 | ₩42,699 | ₩43,447 | ₩42,659 | ₩43,247 | +1.28% | 36.5만 |
|---|
| 2026.06.22 | ₩42,085 | ₩42,993 | ₩41,978 | ₩42,285 | +0.48% | 34.4만 |
|---|
| 2026.06.18 | ₩42,526 | ₩42,913 | ₩41,457 | ₩41,924 | -1.41% | 64.2만 |
|---|
| 2026.06.17 | ₩42,058 | ₩42,693 | ₩41,904 | ₩42,619 | +1.33% | 41.9만 |
|---|
| 2026.06.16 | ₩42,472 | ₩43,314 | ₩42,138 | ₩42,379 | -0.22% | 43.7만 |
|---|
| 2026.06.15 | ₩42,352 | ₩42,539 | ₩41,904 | ₩42,125 | -0.54% | 31.9만 |
|---|
| 2026.06.12 | ₩42,672 | ₩43,000 | ₩42,011 | ₩42,619 | -0.13% | 31.1만 |
|---|
| 2026.06.11 | ₩42,632 | ₩43,260 | ₩42,472 | ₩42,632 | 0.00% | 52.2만 |
|---|
| 2026.06.10 | ₩41,831 | ₩42,452 | ₩41,697 | ₩42,258 | +1.02% | 47.4만 |
|---|
| 2026.06.09 | ₩40,936 | ₩41,470 | ₩40,695 | ₩41,283 | +0.85% | 59.3만 |
|---|
| 2026.06.08 | ₩40,228 | ₩40,855 | ₩40,161 | ₩40,762 | +1.33% | 44.4만 |
|---|
| 2026.06.05 | ₩39,092 | ₩40,749 | ₩38,858 | ₩40,735 | +4.20% | 47만 |
|---|
| 2026.06.04 | ₩39,105 | ₩39,760 | ₩38,731 | ₩38,905 | -0.51% | 41.4만 |
|---|
| 2026.06.03 | ₩38,143 | ₩38,611 | ₩37,987 | ₩38,477 | +0.88% | 42.5만 |
|---|
| 2026.06.02 | ₩38,745 | ₩39,079 | ₩38,237 | ₩38,250 | -1.28% | 58.6만 |
|---|
| 2026.06.01 | ₩39,185 | ₩39,653 | ₩38,758 | ₩38,785 | -1.02% | 53.6만 |
|---|
| 2026.05.29 | ₩40,000 | ₩40,258 | ₩39,346 | ₩39,560 | -1.10% | 53.3만 |
|---|
| 2026.05.28 | ₩40,896 | ₩41,109 | ₩39,987 | ₩40,081 | -1.99% | 33만 |
|---|
| 2026.05.27 | ₩42,552 | ₩42,552 | ₩40,775 | ₩40,896 | -3.89% | 47.8만 |
|---|
| 2026.05.26 | ₩42,058 | ₩42,659 | ₩41,911 | ₩42,285 | +0.54% | 28.7만 |
|---|
| 2026.05.22 | ₩42,566 | ₩42,853 | ₩41,938 | ₩42,151 | -0.97% | 31.6만 |
|---|
| 2026.05.21 | ₩43,534 | ₩43,534 | ₩42,192 | ₩42,566 | -2.22% | 40.1만 |
|---|
| 2026.05.20 | ₩43,047 | ₩43,688 | ₩42,819 | ₩43,274 | +0.53% | 50만 |
|---|
| 2026.05.19 | ₩42,913 | ₩43,381 | ₩42,352 | ₩42,779 | -0.31% | 34.5만 |
|---|
| 2026.05.18 | ₩42,646 | ₩43,421 | ₩42,646 | ₩42,953 | +0.72% | 44.4만 |
|---|
| 2026.05.15 | ₩41,243 | ₩43,020 | ₩41,243 | ₩42,539 | +3.14% | 85.2만 |
|---|
| 2026.05.14 | ₩40,749 | ₩41,737 | ₩40,709 | ₩41,203 | +1.11% | 44.7만 |
|---|
| 2026.05.13 | ₩40,815 | ₩41,230 | ₩39,292 | ₩40,441 | -0.92% | 66.6만 |
|---|
| 2026.05.12 | ₩41,403 | ₩41,737 | ₩40,896 | ₩41,029 | -0.90% | 46.8만 |
|---|
| 2026.05.11 | ₩41,483 | ₩42,419 | ₩41,123 | ₩41,283 | -0.48% | 37.2만 |
|---|
| 2026.05.08 | ₩40,909 | ₩41,858 | ₩40,642 | ₩41,230 | +0.78% | 39.1만 |
|---|
| 2026.05.07 | ₩40,401 | ₩41,390 | ₩40,308 | ₩40,989 | +1.46% | 41.5만 |
|---|
| 2026.05.06 | ₩41,149 | ₩41,377 | ₩40,254 | ₩40,308 | -2.05% | 32.5만 |
|---|
| 2026.05.05 | ₩40,241 | ₩41,310 | ₩40,201 | ₩40,655 | +1.03% | 40.9만 |
|---|
| 2026.05.04 | ₩41,831 | ₩42,379 | ₩40,054 | ₩40,094 | -4.15% | 82.1만 |
|---|
| 2026.05.01 | ₩43,781 | ₩45,044 | ₩42,111 | ₩42,192 | -3.63% | 102.1만 |
|---|
| 2026.04.30 | ₩42,512 | ₩44,089 | ₩42,405 | ₩43,781 | +2.99% | 48.4만 |
|---|
| 2026.04.29 | ₩43,274 | ₩43,581 | ₩42,325 | ₩42,686 | -1.36% | 53.3만 |
|---|
| 2026.04.28 | ₩43,821 | ₩44,075 | ₩43,006 | ₩43,487 | -0.76% | 39.3만 |
|---|
| 2026.04.27 | ₩43,447 | ₩44,089 | ₩43,274 | ₩43,421 | -0.06% | 38.3만 |
|---|
| 2026.04.24 | ₩43,528 | ₩43,728 | ₩43,115 | ₩43,648 | +0.28% | 31.3만 |
|---|
| 2026.04.23 | ₩43,367 | ₩44,062 | ₩43,180 | ₩43,661 | +0.68% | 26.5만 |
|---|
| 2026.04.22 | ₩43,701 | ₩43,848 | ₩43,096 | ₩43,394 | -0.70% | 33.8만 |
|---|
| 2026.04.21 | ₩43,674 | ₩43,942 | ₩43,127 | ₩43,808 | +0.31% | 41만 |
|---|
| 2026.04.20 | ₩43,274 | ₩43,955 | ₩43,060 | ₩43,554 | +0.65% | 106.4만 |
|---|
| 2026.04.17 | ₩42,232 | ₩42,913 | ₩42,158 | ₩42,793 | +1.33% | 51만 |
|---|
| 2026.04.16 | ₩41,323 | ₩42,392 | ₩41,230 | ₩42,125 | +1.94% | 39.3만 |
|---|
| 2026.04.15 | ₩41,002 | ₩41,817 | ₩41,002 | ₩41,604 | +1.47% | 27.1만 |
|---|
| 2026.04.14 | ₩41,029 | ₩41,430 | ₩40,789 | ₩41,109 | +0.20% | 30.3만 |
|---|
| 2026.04.13 | ₩41,096 | ₩41,711 | ₩41,096 | ₩41,256 | +0.39% | 24.7만 |
|---|
| 2026.04.10 | ₩41,630 | ₩41,791 | ₩40,548 | ₩41,243 | -0.93% | 19.2만 |
|---|
| 2026.04.09 | ₩41,497 | ₩42,419 | ₩41,300 | ₩41,711 | +0.52% | 34.7만 |
|---|
| 2026.04.08 | ₩41,684 | ₩41,871 | ₩40,896 | ₩41,537 | -0.35% | 36.5만 |
|---|
| 2026.04.07 | ₩40,815 | ₩41,263 | ₩40,575 | ₩40,829 | +0.03% | 36.1만 |
|---|
| 2026.04.06 | ₩40,214 | ₩40,922 | ₩40,161 | ₩40,922 | +1.76% | 43.2만 |
|---|
| 2026.04.02 | ₩39,707 | ₩40,722 | ₩39,613 | ₩40,521 | +2.05% | 56.5만 |
|---|
| 2026.04.01 | ₩39,840 | ₩40,161 | ₩39,653 | ₩40,014 | +0.44% | 55.8만 |
|---|
| 2026.03.31 | ₩39,479 | ₩40,141 | ₩38,972 | ₩39,853 | +0.95% | 47.2만 |
|---|
| 2026.03.30 | ₩38,411 | ₩39,105 | ₩38,297 | ₩39,025 | +1.60% | 40만 |
|---|
| 2026.03.27 | ₩39,079 | ₩39,319 | ₩38,103 | ₩38,224 | -2.19% | 30.7만 |
|---|
| 2026.03.26 | ₩38,731 | ₩39,185 | ₩38,731 | ₩39,039 | +0.79% | 28만 |
|---|
| 2026.03.25 | ₩39,279 | ₩39,626 | ₩38,725 | ₩38,825 | -1.16% | 54.7만 |
|---|
| 2026.03.24 | ₩38,651 | ₩39,720 | ₩38,651 | ₩39,359 | +1.83% | 37.6만 |
|---|
| 2026.03.23 | ₩38,704 | ₩39,560 | ₩38,544 | ₩38,771 | +0.17% | 54만 |
|---|
| 2026.03.20 | ₩37,970 | ₩38,170 | ₩37,489 | ₩38,143 | +0.46% | 82.2만 |
|---|
| 2026.03.19 | ₩37,796 | ₩38,304 | ₩37,636 | ₩37,689 | -0.28% | 38.1만 |
|---|
| 2026.03.18 | ₩38,825 | ₩39,292 | ₩38,117 | ₩38,183 | -1.65% | 41만 |
|---|
| 2026.03.17 | ₩39,586 | ₩39,813 | ₩39,018 | ₩39,052 | -1.35% | 32.2만 |
|---|
| 2026.03.16 | ₩39,226 | ₩39,686 | ₩39,092 | ₩39,185 | -0.10% | 42.6만 |
|---|
| 2026.03.13 | ₩38,691 | ₩38,985 | ₩38,324 | ₩38,851 | +0.41% | 37.8만 |
|---|
| 2026.03.12 | ₩37,689 | ₩38,624 | ₩37,088 | ₩38,237 | +1.45% | 42.1만 |
|---|
| 2026.03.11 | ₩38,370 | ₩38,651 | ₩37,943 | ₩38,210 | -0.42% | 45.3만 |
|---|
| 2026.03.10 | ₩37,609 | ₩38,998 | ₩37,609 | ₩38,598 | +2.63% | 52.4만 |
|---|
| 2026.03.09 | ₩37,716 | ₩38,117 | ₩37,121 | ₩37,662 | -0.14% | 60.1만 |
|---|
| 2026.03.06 | ₩37,262 | ₩38,317 | ₩36,233 | ₩38,210 | +2.55% | 64만 |
|---|
| 2026.03.05 | ₩41,510 | ₩41,590 | ₩40,334 | ₩40,802 | -1.71% | 62.1만 |
|---|
| 2026.03.04 | ₩41,724 | ₩42,045 | ₩40,973 | ₩41,737 | +0.03% | 126.7만 |
|---|
| 2026.03.03 | ₩41,283 | ₩41,617 | ₩40,535 | ₩41,550 | +0.65% | 60.1만 |
|---|
| 2026.03.02 | ₩41,924 | ₩42,574 | ₩41,791 | ₩42,151 | +0.54% | 38.6만 |
|---|
| 2026.02.27 | ₩42,793 | ₩43,033 | ₩41,524 | ₩42,205 | -1.37% | 63.7만 |
|---|
| 2026.02.26 | ₩41,711 | ₩42,546 | ₩41,711 | ₩42,445 | +1.76% | 64.3만 |
|---|
| 2026.02.25 | ₩40,815 | ₩41,764 | ₩40,562 | ₩41,751 | +2.29% | 46.2만 |
|---|
| 2026.02.24 | ₩41,243 | ₩41,624 | ₩39,954 | ₩40,815 | -1.04% | 50.8만 |
|---|
| 2026.02.23 | ₩40,588 | ₩42,178 | ₩40,588 | ₩41,377 | +1.94% | 76.8만 |
|---|
| 2026.02.20 | ₩41,510 | ₩41,884 | ₩38,691 | ₩40,642 | -2.09% | 140.4만 |
|---|
| 2026.02.19 | ₩40,749 | ₩41,149 | ₩38,517 | ₩39,159 | -3.90% | 114.9만 |
|---|
| 2026.02.18 | ₩42,058 | ₩42,318 | ₩40,535 | ₩40,749 | -3.11% | 74.3만 |
|---|
| 2026.02.17 | ₩41,630 | ₩42,204 | ₩41,510 | ₩41,964 | +0.80% | 76.2만 |
|---|
| 2026.02.13 | ₩41,203 | ₩41,610 | ₩40,922 | ₩41,296 | +0.23% | 42.6만 |
|---|
| 2026.02.12 | ₩40,495 | ₩42,218 | ₩39,493 | ₩41,430 | +2.31% | 81.9만 |
|---|
| 2026.02.11 | ₩39,813 | ₩40,722 | ₩39,415 | ₩40,455 | +1.61% | 100만 |
|---|
| 2026.02.10 | ₩39,239 | ₩40,081 | ₩39,159 | ₩39,773 | +1.36% | 61.7만 |
|---|
| 2026.02.09 | ₩39,573 | ₩40,067 | ₩39,056 | ₩39,386 | -0.47% | 81.7만 |
|---|
| 2026.02.06 | ₩39,747 | ₩40,081 | ₩39,426 | ₩39,680 | -0.17% | 46.8만 |
|---|
| 2026.02.05 | ₩38,892 | ₩40,081 | ₩38,892 | ₩39,373 | +1.24% | 75.8만 |
|---|
| 2026.02.04 | ₩37,462 | ₩39,239 | ₩37,155 | ₩38,892 | +3.82% | 152.6만 |
|---|
| 2026.02.03 | ₩37,181 | ₩37,785 | ₩36,420 | ₩37,222 | +0.11% | 59.9만 |
|---|
| 2026.02.02 | ₩37,115 | ₩37,930 | ₩36,847 | ₩37,155 | +0.11% | 52만 |
|---|
| 2026.01.30 | ₩36,981 | ₩37,542 | ₩36,634 | ₩37,075 | +0.25% | 40.3만 |
|---|
| 2026.01.29 | ₩36,741 | ₩37,101 | ₩36,387 | ₩36,968 | +0.62% | 20.7만 |
|---|
| 2026.01.28 | ₩36,260 | ₩36,540 | ₩35,952 | ₩36,447 | +0.52% | 22.7만 |
|---|
| 2026.01.27 | ₩36,901 | ₩36,941 | ₩36,150 | ₩36,340 | -1.52% | 29.8만 |
|---|
| 2026.01.26 | ₩36,206 | ₩37,355 | ₩35,939 | ₩36,847 | +1.77% | 44.7만 |
|---|
| 2026.01.23 | ₩35,992 | ₩36,280 | ₩35,364 | ₩36,233 | +0.67% | 60.9만 |
|---|
| 2026.01.22 | ₩36,326 | ₩36,460 | ₩35,585 | ₩36,113 | -0.59% | 26.8만 |
|---|
| 2026.01.21 | ₩35,992 | ₩36,420 | ₩35,545 | ₩36,286 | +0.82% | 70.8만 |
|---|
| 2026.01.20 | ₩34,950 | ₩36,407 | ₩34,803 | ₩35,939 | +2.83% | 56.6만 |
|---|
| 2026.01.16 | ₩35,244 | ₩35,478 | ₩34,950 | ₩34,950 | -0.83% | 49.9만 |
|---|
| 2026.01.15 | ₩35,351 | ₩35,632 | ₩35,111 | ₩35,231 | -0.34% | 25만 |
|---|
| 2026.01.14 | ₩35,338 | ₩35,438 | ₩35,004 | ₩35,338 | 0.00% | 44만 |
|---|
| 2026.01.13 | ₩36,340 | ₩36,366 | ₩34,910 | ₩35,204 | -3.13% | 58.7만 |
|---|
| 2026.01.12 | ₩34,737 | ₩35,819 | ₩34,109 | ₩35,739 | +2.88% | 47.1만 |
|---|
| 2026.01.09 | ₩35,752 | ₩35,986 | ₩34,990 | ₩35,017 | -2.06% | 44.6만 |
|---|
| 2026.01.08 | ₩35,445 | ₩36,206 | ₩35,445 | ₩35,966 | +1.47% | 40.1만 |
|---|
| 2026.01.07 | ₩35,632 | ₩35,805 | ₩35,084 | ₩35,431 | -0.56% | 42만 |
|---|
| 2026.01.06 | ₩36,273 | ₩36,554 | ₩34,803 | ₩35,725 | -1.51% | 53.6만 |
|---|
| 2026.01.05 | ₩36,113 | ₩36,961 | ₩35,752 | ₩36,500 | +1.07% | 43.4만 |
|---|
| 2026.01.02 | ₩37,155 | ₩37,545 | ₩36,179 | ₩36,433 | -1.94% | 49.5만 |
|---|
| 2025.12.31 | ₩37,342 | ₩37,636 | ₩37,034 | ₩37,275 | -0.18% | 55.4만 |
|---|
| 2025.12.30 | ₩37,676 | ₩37,676 | ₩37,034 | ₩37,248 | -1.13% | 41.3만 |
|---|
| 2025.12.29 | ₩37,756 | ₩37,796 | ₩37,515 | ₩37,556 | -0.53% | 25.6만 |
|---|
| 2025.12.26 | ₩37,756 | ₩37,910 | ₩37,328 | ₩37,649 | -0.28% | 34.3만 |
|---|
| 2025.12.24 | ₩37,956 | ₩38,103 | ₩37,729 | ₩37,863 | -0.25% | 11.9만 |
|---|
| 2025.12.23 | ₩37,809 | ₩38,370 | ₩37,809 | ₩38,023 | +0.57% | 30.6만 |
|---|
| 2025.12.22 | ₩37,475 | ₩38,150 | ₩37,395 | ₩37,903 | +1.14% | 58.9만 |
|---|
| 2025.12.19 | ₩37,556 | ₩37,756 | ₩37,222 | ₩37,743 | +0.50% | 82.3만 |
|---|
| 2025.12.18 | ₩37,195 | ₩37,930 | ₩36,954 | ₩37,756 | +1.51% | 45만 |
|---|
| 2025.12.17 | ₩36,781 | ₩37,128 | ₩36,674 | ₩37,101 | +0.87% | 55.8만 |
|---|
| 2025.12.16 | ₩37,743 | ₩38,137 | ₩36,754 | ₩37,034 | -1.88% | 37.7만 |
|---|
| 2025.12.15 | ₩37,836 | ₩38,345 | ₩37,662 | ₩37,876 | +0.11% | 69.8만 |
|---|
| 2025.12.12 | ₩36,981 | ₩37,622 | ₩36,941 | ₩37,596 | +1.66% | 70만 |
|---|
| 2025.12.11 | ₩36,286 | ₩37,128 | ₩36,113 | ₩36,888 | +1.66% | 49.6만 |
|---|
| 2025.12.10 | ₩36,059 | ₩36,533 | ₩35,805 | ₩36,113 | +0.15% | 38.4만 |
|---|
| 2025.12.09 | ₩35,605 | ₩36,193 | ₩35,605 | ₩35,992 | +1.09% | 35.1만 |
|---|
| 2025.12.08 | ₩35,471 | ₩35,776 | ₩35,263 | ₩35,458 | -0.04% | 27.9만 |
|---|
| 2025.12.05 | ₩35,164 | ₩35,425 | ₩34,950 | ₩35,405 | +0.68% | 34.6만 |
|---|
| 2025.12.04 | ₩35,071 | ₩35,632 | ₩34,643 | ₩35,351 | +0.80% | 38만 |
|---|
| 2025.12.03 | ₩35,979 | ₩36,032 | ₩35,057 | ₩35,071 | -2.53% | 43.6만 |
|---|
| 2025.12.02 | ₩36,353 | ₩36,594 | ₩35,485 | ₩35,912 | -1.21% | 42.4만 |
|---|
| 2025.12.01 | ₩36,366 | ₩36,594 | ₩35,912 | ₩36,260 | -0.29% | 60만 |
|---|
| 2025.11.28 | ₩36,861 | ₩36,861 | ₩36,353 | ₩36,447 | -1.12% | 14.8만 |
|---|
| 2025.11.26 | ₩36,741 | ₩36,981 | ₩36,607 | ₩36,874 | +0.36% | 23.7만 |
|---|
| 2025.11.25 | ₩36,741 | ₩37,248 | ₩36,700 | ₩36,874 | +0.36% | 59.9만 |
|---|
| 2025.11.24 | ₩35,926 | ₩36,607 | ₩35,538 | ₩36,554 | +1.75% | 71.2만 |
|---|
| 2025.11.21 | ₩34,549 | ₩36,447 | ₩34,549 | ₩36,032 | +4.29% | 98.8만 |
|---|
| 2025.11.20 | ₩34,549 | ₩34,950 | ₩34,242 | ₩34,389 | -0.46% | 44.2만 |
|---|
| 2025.11.19 | ₩35,137 | ₩35,211 | ₩34,129 | ₩34,389 | -2.13% | 40.4만 |
|---|
| 2025.11.18 | ₩34,322 | ₩35,151 | ₩34,322 | ₩35,084 | +2.22% | 33.5만 |
|---|
| 2025.11.17 | ₩35,004 | ₩35,405 | ₩34,162 | ₩34,309 | -1.98% | 51.9만 |
|---|
| 2025.11.14 | ₩34,737 | ₩35,350 | ₩34,536 | ₩34,843 | +0.31% | 47.5만 |
|---|
| 2025.11.13 | ₩35,364 | ₩35,698 | ₩35,004 | ₩35,030 | -0.94% | 53.8만 |
|---|
| 2025.11.12 | ₩35,044 | ₩35,418 | ₩34,924 | ₩35,405 | +1.03% | 58.1만 |
|---|
| 2025.11.11 | ₩35,057 | ₩35,217 | ₩34,777 | ₩35,071 | +0.04% | 56.8만 |
|---|
| 2025.11.10 | ₩35,204 | ₩35,906 | ₩34,763 | ₩35,084 | -0.34% | 64.9만 |
|---|
| 2025.11.07 | ₩34,536 | ₩35,111 | ₩34,309 | ₩34,843 | +0.89% | 50.2만 |
|---|
| 2025.11.06 | ₩34,910 | ₩35,193 | ₩34,215 | ₩34,309 | -1.72% | 40만 |
|---|
| 2025.11.05 | ₩33,374 | ₩35,318 | ₩33,187 | ₩34,723 | +4.04% | 82.6만 |
|---|
| 2025.11.04 | ₩31,183 | ₩31,958 | ₩30,274 | ₩31,517 | +1.07% | 51.6만 |
|---|
| 2025.11.03 | ₩31,650 | ₩31,664 | ₩30,936 | ₩31,049 | -1.90% | 37.4만 |
|---|
| 2025.10.31 | ₩31,677 | ₩31,944 | ₩31,503 | ₩31,624 | -0.17% | 35.8만 |
|---|
| 2025.10.30 | ₩31,717 | ₩32,358 | ₩31,704 | ₩31,730 | +0.04% | 42.8만 |
|---|
| 2025.10.29 | ₩31,690 | ₩32,318 | ₩31,450 | ₩31,677 | -0.04% | 38.1만 |
|---|
| 2025.10.28 | ₩32,866 | ₩32,866 | ₩31,891 | ₩31,931 | -2.85% | 37만 |
|---|
| 2025.10.27 | ₩33,401 | ₩33,401 | ₩32,559 | ₩32,933 | -1.40% | 29.5만 |
|---|
| 2025.10.24 | ₩33,120 | ₩33,481 | ₩32,615 | ₩33,080 | -0.12% | 30.2만 |
|---|
| 2025.10.23 | ₩32,599 | ₩33,120 | ₩32,211 | ₩33,000 | +1.23% | 24.1만 |
|---|
| 2025.10.22 | ₩32,746 | ₩32,823 | ₩32,305 | ₩32,586 | -0.49% | 19.8만 |
|---|
| 2025.10.21 | ₩31,877 | ₩33,000 | ₩31,877 | ₩32,692 | +2.56% | 23.8만 |
|---|
| 2025.10.20 | ₩31,824 | ₩31,998 | ₩31,490 | ₩31,877 | +0.17% | 15.5만 |
|---|
| 2025.10.17 | ₩31,343 | ₩31,901 | ₩31,169 | ₩31,717 | +1.19% | 58.8만 |
|---|
| 2025.10.16 | ₩32,425 | ₩32,425 | ₩31,171 | ₩31,437 | -3.05% | 29.1만 |
|---|
| 2025.10.15 | ₩32,893 | ₩32,980 | ₩32,292 | ₩32,612 | -0.85% | 25만 |
|---|
| 2025.10.14 | ₩32,278 | ₩32,920 | ₩31,971 | ₩32,893 | +1.90% | 36.7만 |
|---|
| 2025.10.13 | ₩31,931 | ₩32,145 | ₩31,784 | ₩31,998 | +0.21% | 18.7만 |
|---|
| 2025.10.10 | ₩32,599 | ₩33,013 | ₩31,804 | ₩31,918 | -2.09% | 19.7만 |
|---|