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 | ₩46,967 | ₩47,475 | ₩46,099 | ₩46,139 | -1.76% | 24.7만 |
| 2026.10.08 | ₩45,898 | ₩46,954 | ₩45,644 | ₩46,914 | +2.21% | 36.5만 |
| 2026.10.07 | ₩45,671 | ₩46,339 | ₩45,604 | ₩45,871 | +0.44% | 38.8만 |
| 2026.10.06 | ₩45,524 | ₩46,406 | ₩45,390 | ₩45,765 | +0.53% | 43.4만 |
| 2026.10.05 | ₩45,511 | ₩46,085 | ₩45,297 | ₩45,658 | +0.32% | 36.6만 |
| 2026.10.02 | ₩45,350 | ₩45,658 | ₩44,321 | ₩45,617 | +0.59% | 28.1만 |
| 2026.10.01 | ₩43,987 | ₩46,927 | ₩43,987 | ₩45,110 | +2.55% | 34.3만 |
| 2026.09.30 | ₩44,588 | ₩44,602 | ₩43,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,161 |
| -0.96% |
| 45.2만 |
| 2026.09.29 | ₩44,094 | ₩44,669 | ₩43,933 | ₩44,575 | +1.09% | 31.3만 |
|---|
| 2026.09.28 | ₩44,562 | ₩44,737 | ₩43,708 | ₩44,415 | -0.33% | 30.9만 |
|---|
| 2026.09.25 | ₩44,749 | ₩44,749 | ₩44,080 | ₩44,495 | -0.57% | 29.4만 |
|---|
| 2026.09.24 | ₩44,829 | ₩45,130 | ₩44,655 | ₩44,682 | -0.33% | 44만 |
|---|
| 2026.09.23 | ₩44,816 | ₩45,323 | ₩44,340 | ₩44,735 | -0.18% | 37.4만 |
|---|
| 2026.09.22 | ₩45,297 | ₩45,551 | ₩44,909 | ₩45,096 | -0.44% | 52.4만 |
|---|
| 2026.09.21 | ₩46,526 | ₩46,754 | ₩45,217 | ₩45,270 | -2.70% | 54.4만 |
|---|
| 2026.09.18 | ₩46,700 | ₩46,917 | ₩46,152 | ₩46,727 | +0.06% | 65.1만 |
|---|
| 2026.09.17 | ₩47,074 | ₩47,275 | ₩46,513 | ₩46,981 | -0.20% | 47만 |
|---|
| 2026.09.16 | ₩46,860 | ₩47,382 | ₩46,366 | ₩47,008 | +0.31% | 45.9만 |
|---|
| 2026.09.15 | ₩46,580 | ₩47,155 | ₩46,326 | ₩47,128 | +1.18% | 47.8만 |
|---|
| 2026.09.14 | ₩47,181 | ₩47,328 | ₩46,553 | ₩46,740 | -0.93% | 41.3만 |
|---|
| 2026.09.11 | ₩46,967 | ₩49,119 | ₩46,045 | ₩46,580 | -0.83% | 29.6만 |
|---|
| 2026.09.10 | ₩46,419 | ₩46,727 | ₩45,925 | ₩46,647 | +0.49% | 50.5만 |
|---|
| 2026.09.09 | ₩46,473 | ₩46,473 | ₩45,791 | ₩45,938 | -1.15% | 40.6만 |
|---|
| 2026.09.08 | ₩47,128 | ₩47,442 | ₩46,486 | ₩46,607 | -1.11% | 26.3만 |
|---|
| 2026.09.04 | ₩47,662 | ₩48,117 | ₩47,328 | ₩47,582 | -0.17% | 23.8만 |
|---|
| 2026.09.03 | ₩47,997 | ₩48,745 | ₩47,863 | ₩48,264 | +0.56% | 43.1만 |
|---|
| 2026.09.02 | ₩47,342 | ₩47,876 | ₩46,847 | ₩47,449 | +0.23% | 46.9만 |
|---|
| 2026.09.01 | ₩46,687 | ₩47,622 | ₩46,687 | ₩46,847 | +0.34% | 23.4만 |
|---|
| 2026.08.31 | ₩47,342 | ₩47,342 | ₩46,433 | ₩46,994 | -0.73% | 41.8만 |
|---|
| 2026.08.28 | ₩46,914 | ₩47,515 | ₩46,914 | ₩47,248 | +0.71% | 20.5만 |
|---|
| 2026.08.27 | ₩46,446 | ₩47,195 | ₩46,219 | ₩47,141 | +1.50% | 28만 |
|---|
| 2026.08.26 | ₩47,622 | ₩47,622 | ₩46,192 | ₩46,887 | -1.54% | 39.6만 |
|---|
| 2026.08.25 | ₩47,582 | ₩47,582 | ₩46,433 | ₩46,834 | -1.57% | 24.8만 |
|---|
| 2026.08.24 | ₩46,807 | ₩48,063 | ₩46,794 | ₩47,021 | +0.46% | 30.5만 |
|---|
| 2026.08.21 | ₩46,673 | ₩46,860 | ₩46,493 | ₩46,727 | +0.11% | 20.4만 |
|---|
| 2026.08.20 | ₩45,564 | ₩46,633 | ₩45,029 | ₩46,473 | +1.99% | 34.3만 |
|---|
| 2026.08.19 | ₩47,208 | ₩47,275 | ₩45,912 | ₩45,978 | -2.60% | 29.2만 |
|---|
| 2026.08.18 | ₩47,743 | ₩47,769 | ₩47,128 | ₩47,128 | -1.29% | 29만 |
|---|
| 2026.08.17 | ₩47,769 | ₩48,264 | ₩46,740 | ₩47,128 | -1.34% | 31.6만 |
|---|
| 2026.08.14 | ₩47,048 | ₩47,970 | ₩46,780 | ₩47,783 | +1.56% | 31.5만 |
|---|
| 2026.08.13 | ₩47,395 | ₩47,863 | ₩46,687 | ₩47,061 | -0.71% | 34.4만 |
|---|
| 2026.08.12 | ₩47,114 | ₩47,809 | ₩47,048 | ₩47,141 | +0.06% | 58.2만 |
|---|
| 2026.08.11 | ₩46,513 | ₩47,248 | ₩46,125 | ₩47,061 | +1.18% | 32.3만 |
|---|
| 2026.08.10 | ₩47,235 | ₩47,395 | ₩46,125 | ₩46,580 | -1.39% | 33만 |
|---|
| 2026.08.07 | ₩47,997 | ₩48,531 | ₩46,941 | ₩47,997 | 0.00% | 46.3만 |
|---|
| 2026.08.06 | ₩47,288 | ₩47,974 | ₩46,593 | ₩47,515 | +0.48% | 40.9만 |
|---|
| 2026.08.05 | ₩47,569 | ₩47,863 | ₩46,473 | ₩47,074 | -1.04% | 51.1만 |
|---|
| 2026.08.04 | ₩47,048 | ₩49,806 | ₩46,461 | ₩47,195 | +0.31% | 34.6만 |
|---|
| 2026.08.03 | ₩47,997 | ₩48,872 | ₩47,201 | ₩47,609 | -0.81% | 48만 |
|---|
| 2026.07.31 | ₩47,355 | ₩48,104 | ₩47,155 | ₩48,063 | +1.50% | 27.3만 |
|---|
| 2026.07.30 | ₩48,825 | ₩48,825 | ₩47,368 | ₩47,676 | -2.35% | 49.3만 |
|---|
| 2026.07.29 | ₩49,159 | ₩49,641 | ₩48,558 | ₩48,905 | -0.52% | 73.6만 |
|---|
| 2026.07.28 | ₩48,745 | ₩49,868 | ₩48,418 | ₩49,828 | +2.22% | 58만 |
|---|
| 2026.07.27 | ₩48,157 | ₩48,758 | ₩47,963 | ₩48,491 | +0.69% | 37.6만 |
|---|
| 2026.07.24 | ₩46,700 | ₩48,491 | ₩46,700 | ₩48,331 | +3.49% | 42.4만 |
|---|
| 2026.07.23 | ₩45,671 | ₩46,834 | ₩45,237 | ₩46,620 | +2.08% | 39.7만 |
|---|
| 2026.07.22 | ₩46,486 | ₩46,486 | ₩45,464 | ₩46,045 | -0.95% | 34.7만 |
|---|
| 2026.07.21 | ₩46,927 | ₩47,248 | ₩46,246 | ₩46,460 | -1.00% | 28.4만 |
|---|
| 2026.07.20 | ₩46,727 | ₩47,609 | ₩46,727 | ₩47,021 | +0.63% | 47만 |
|---|
| 2026.07.17 | ₩46,299 | ₩47,155 | ₩45,444 | ₩46,700 | +0.87% | 27.2만 |
|---|
| 2026.07.16 | ₩44,856 | ₩46,393 | ₩44,856 | ₩46,072 | +2.71% | 42.5만 |
|---|
| 2026.07.15 | ₩46,259 | ₩46,259 | ₩44,481 | ₩45,043 | -2.63% | 47.8만 |
|---|
| 2026.07.14 | ₩46,540 | ₩47,061 | ₩46,413 | ₩46,593 | +0.11% | 43.1만 |
|---|
| 2026.07.13 | ₩46,807 | ₩47,355 | ₩46,359 | ₩46,981 | +0.37% | 53.2만 |
|---|
| 2026.07.10 | ₩46,486 | ₩46,660 | ₩45,912 | ₩46,246 | -0.52% | 52.9만 |
|---|
| 2026.07.09 | ₩46,219 | ₩46,473 | ₩44,936 | ₩45,805 | -0.90% | 84만 |
|---|
| 2026.07.08 | ₩45,765 | ₩46,580 | ₩45,417 | ₩46,099 | +0.73% | 52.1만 |
|---|
| 2026.07.07 | ₩46,513 | ₩47,048 | ₩45,417 | ₩45,417 | -2.36% | 53.3만 |
|---|
| 2026.07.06 | ₩45,845 | ₩46,379 | ₩45,711 | ₩46,072 | +0.50% | 37.9만 |
|---|
| 2026.07.02 | ₩45,404 | ₩46,393 | ₩44,909 | ₩46,032 | +1.38% | 53만 |
|---|
| 2026.07.01 | ₩45,457 | ₩46,152 | ₩45,150 | ₩45,150 | -0.68% | 38.9만 |
|---|
| 2026.06.30 | ₩45,818 | ₩46,099 | ₩45,156 | ₩45,364 | -0.99% | 59.1만 |
|---|
| 2026.06.29 | ₩45,016 | ₩45,617 | ₩44,642 | ₩45,617 | +1.34% | 75.2만 |
|---|
| 2026.06.26 | ₩43,345 | ₩44,896 | ₩42,490 | ₩44,842 | +3.45% | 193.4만 |
|---|
| 2026.06.25 | ₩43,559 | ₩43,693 | ₩42,717 | ₩43,065 | -1.14% | 35.4만 |
|---|
| 2026.06.24 | ₩43,399 | ₩44,145 | ₩42,837 | ₩43,586 | +0.43% | 44.2만 |
|---|
| 2026.06.23 | ₩42,717 | ₩43,466 | ₩42,677 | ₩43,265 | +1.28% | 36.5만 |
|---|
| 2026.06.22 | ₩42,102 | ₩43,011 | ₩41,995 | ₩42,303 | +0.48% | 34.4만 |
|---|
| 2026.06.18 | ₩42,543 | ₩42,931 | ₩41,474 | ₩41,942 | -1.41% | 64.2만 |
|---|
| 2026.06.17 | ₩42,076 | ₩42,710 | ₩41,922 | ₩42,637 | +1.33% | 41.9만 |
|---|
| 2026.06.16 | ₩42,490 | ₩43,332 | ₩42,156 | ₩42,396 | -0.22% | 43.7만 |
|---|
| 2026.06.15 | ₩42,370 | ₩42,557 | ₩41,922 | ₩42,142 | -0.54% | 31.9만 |
|---|
| 2026.06.12 | ₩42,690 | ₩43,018 | ₩42,029 | ₩42,637 | -0.13% | 31.1만 |
|---|
| 2026.06.11 | ₩42,650 | ₩43,278 | ₩42,490 | ₩42,650 | 0.00% | 52.2만 |
|---|
| 2026.06.10 | ₩41,848 | ₩42,470 | ₩41,715 | ₩42,276 | +1.02% | 47.4만 |
|---|
| 2026.06.09 | ₩40,953 | ₩41,487 | ₩40,712 | ₩41,300 | +0.85% | 59.3만 |
|---|
| 2026.06.08 | ₩40,244 | ₩40,873 | ₩40,178 | ₩40,779 | +1.33% | 44.4만 |
|---|
| 2026.06.05 | ₩39,108 | ₩40,766 | ₩38,874 | ₩40,752 | +4.20% | 47만 |
|---|
| 2026.06.04 | ₩39,122 | ₩39,777 | ₩38,747 | ₩38,921 | -0.51% | 41.4만 |
|---|
| 2026.06.03 | ₩38,159 | ₩38,627 | ₩38,003 | ₩38,494 | +0.88% | 42.5만 |
|---|
| 2026.06.02 | ₩38,761 | ₩39,095 | ₩38,253 | ₩38,266 | -1.28% | 58.6만 |
|---|
| 2026.06.01 | ₩39,202 | ₩39,670 | ₩38,774 | ₩38,801 | -1.02% | 53.6만 |
|---|
| 2026.05.29 | ₩40,017 | ₩40,275 | ₩39,362 | ₩39,576 | -1.10% | 53.3만 |
|---|
| 2026.05.28 | ₩40,913 | ₩41,127 | ₩40,004 | ₩40,097 | -1.99% | 33만 |
|---|
| 2026.05.27 | ₩42,570 | ₩42,570 | ₩40,792 | ₩40,913 | -3.89% | 47.8만 |
|---|
| 2026.05.26 | ₩42,076 | ₩42,677 | ₩41,929 | ₩42,303 | +0.54% | 28.7만 |
|---|
| 2026.05.22 | ₩42,583 | ₩42,871 | ₩41,955 | ₩42,169 | -0.97% | 31.6만 |
|---|
| 2026.05.21 | ₩43,552 | ₩43,552 | ₩42,209 | ₩42,583 | -2.22% | 40.1만 |
|---|
| 2026.05.20 | ₩43,065 | ₩43,706 | ₩42,837 | ₩43,292 | +0.53% | 50만 |
|---|
| 2026.05.19 | ₩42,931 | ₩43,399 | ₩42,370 | ₩42,797 | -0.31% | 34.5만 |
|---|
| 2026.05.18 | ₩42,664 | ₩43,439 | ₩42,664 | ₩42,971 | +0.72% | 44.4만 |
|---|
| 2026.05.15 | ₩41,260 | ₩43,038 | ₩41,260 | ₩42,557 | +3.14% | 85.2만 |
|---|
| 2026.05.14 | ₩40,766 | ₩41,755 | ₩40,726 | ₩41,220 | +1.11% | 44.7만 |
|---|
| 2026.05.13 | ₩40,833 | ₩41,247 | ₩39,309 | ₩40,458 | -0.92% | 66.6만 |
|---|
| 2026.05.12 | ₩41,421 | ₩41,755 | ₩40,913 | ₩41,046 | -0.90% | 46.8만 |
|---|
| 2026.05.11 | ₩41,501 | ₩42,436 | ₩41,140 | ₩41,300 | -0.48% | 37.2만 |
|---|
| 2026.05.08 | ₩40,926 | ₩41,875 | ₩40,659 | ₩41,247 | +0.78% | 39.1만 |
|---|
| 2026.05.07 | ₩40,418 | ₩41,407 | ₩40,325 | ₩41,006 | +1.46% | 41.5만 |
|---|
| 2026.05.06 | ₩41,167 | ₩41,394 | ₩40,271 | ₩40,325 | -2.05% | 32.5만 |
|---|
| 2026.05.05 | ₩40,258 | ₩41,327 | ₩40,218 | ₩40,672 | +1.03% | 40.9만 |
|---|
| 2026.05.04 | ₩41,848 | ₩42,396 | ₩40,071 | ₩40,111 | -4.15% | 82.1만 |
|---|
| 2026.05.01 | ₩43,800 | ₩45,063 | ₩42,129 | ₩42,209 | -3.63% | 102.1만 |
|---|
| 2026.04.30 | ₩42,530 | ₩44,107 | ₩42,423 | ₩43,800 | +2.99% | 48.4만 |
|---|
| 2026.04.29 | ₩43,292 | ₩43,599 | ₩42,343 | ₩42,704 | -1.36% | 53.3만 |
|---|
| 2026.04.28 | ₩43,840 | ₩44,094 | ₩43,025 | ₩43,506 | -0.76% | 39.3만 |
|---|
| 2026.04.27 | ₩43,466 | ₩44,107 | ₩43,292 | ₩43,439 | -0.06% | 38.3만 |
|---|
| 2026.04.24 | ₩43,546 | ₩43,746 | ₩43,133 | ₩43,666 | +0.28% | 31.3만 |
|---|
| 2026.04.23 | ₩43,385 | ₩44,080 | ₩43,198 | ₩43,679 | +0.68% | 26.5만 |
|---|
| 2026.04.22 | ₩43,720 | ₩43,867 | ₩43,114 | ₩43,412 | -0.70% | 33.8만 |
|---|
| 2026.04.21 | ₩43,693 | ₩43,960 | ₩43,145 | ₩43,826 | +0.31% | 41만 |
|---|
| 2026.04.20 | ₩43,292 | ₩43,973 | ₩43,078 | ₩43,573 | +0.65% | 106.4만 |
|---|
| 2026.04.17 | ₩42,249 | ₩42,931 | ₩42,176 | ₩42,811 | +1.33% | 51만 |
|---|
| 2026.04.16 | ₩41,340 | ₩42,410 | ₩41,247 | ₩42,142 | +1.94% | 39.3만 |
|---|
| 2026.04.15 | ₩41,020 | ₩41,835 | ₩41,020 | ₩41,621 | +1.47% | 27.1만 |
|---|
| 2026.04.14 | ₩41,046 | ₩41,447 | ₩40,806 | ₩41,127 | +0.20% | 30.3만 |
|---|
| 2026.04.13 | ₩41,113 | ₩41,728 | ₩41,113 | ₩41,274 | +0.39% | 24.7만 |
|---|
| 2026.04.10 | ₩41,648 | ₩41,808 | ₩40,565 | ₩41,260 | -0.93% | 19.2만 |
|---|
| 2026.04.09 | ₩41,514 | ₩42,436 | ₩41,318 | ₩41,728 | +0.52% | 34.7만 |
|---|
| 2026.04.08 | ₩41,701 | ₩41,888 | ₩40,913 | ₩41,554 | -0.35% | 36.5만 |
|---|
| 2026.04.07 | ₩40,833 | ₩41,280 | ₩40,592 | ₩40,846 | +0.03% | 36.1만 |
|---|
| 2026.04.06 | ₩40,231 | ₩40,939 | ₩40,178 | ₩40,939 | +1.76% | 43.2만 |
|---|
| 2026.04.02 | ₩39,723 | ₩40,739 | ₩39,630 | ₩40,538 | +2.05% | 56.5만 |
|---|
| 2026.04.01 | ₩39,857 | ₩40,178 | ₩39,670 | ₩40,031 | +0.44% | 55.8만 |
|---|
| 2026.03.31 | ₩39,496 | ₩40,158 | ₩38,988 | ₩39,870 | +0.95% | 47.2만 |
|---|
| 2026.03.30 | ₩38,427 | ₩39,122 | ₩38,313 | ₩39,042 | +1.60% | 40만 |
|---|
| 2026.03.27 | ₩39,095 | ₩39,336 | ₩38,119 | ₩38,240 | -2.19% | 30.7만 |
|---|
| 2026.03.26 | ₩38,747 | ₩39,202 | ₩38,747 | ₩39,055 | +0.79% | 28만 |
|---|
| 2026.03.25 | ₩39,295 | ₩39,643 | ₩38,741 | ₩38,841 | -1.16% | 54.7만 |
|---|
| 2026.03.24 | ₩38,667 | ₩39,737 | ₩38,667 | ₩39,376 | +1.83% | 37.6만 |
|---|
| 2026.03.23 | ₩38,721 | ₩39,576 | ₩38,560 | ₩38,788 | +0.17% | 54만 |
|---|
| 2026.03.20 | ₩37,986 | ₩38,186 | ₩37,504 | ₩38,159 | +0.46% | 82.2만 |
|---|
| 2026.03.19 | ₩37,812 | ₩38,320 | ₩37,651 | ₩37,705 | -0.28% | 38.1만 |
|---|
| 2026.03.18 | ₩38,841 | ₩39,309 | ₩38,133 | ₩38,199 | -1.65% | 41만 |
|---|
| 2026.03.17 | ₩39,603 | ₩39,830 | ₩39,035 | ₩39,068 | -1.35% | 32.2만 |
|---|
| 2026.03.16 | ₩39,242 | ₩39,703 | ₩39,108 | ₩39,202 | -0.10% | 42.6만 |
|---|
| 2026.03.13 | ₩38,707 | ₩39,001 | ₩38,340 | ₩38,868 | +0.41% | 37.8만 |
|---|
| 2026.03.12 | ₩37,705 | ₩38,641 | ₩37,103 | ₩38,253 | +1.45% | 42.1만 |
|---|
| 2026.03.11 | ₩38,387 | ₩38,667 | ₩37,959 | ₩38,226 | -0.42% | 45.3만 |
|---|
| 2026.03.10 | ₩37,625 | ₩39,015 | ₩37,625 | ₩38,614 | +2.63% | 52.4만 |
|---|
| 2026.03.09 | ₩37,732 | ₩38,133 | ₩37,137 | ₩37,678 | -0.14% | 60.1만 |
|---|
| 2026.03.06 | ₩37,277 | ₩38,333 | ₩36,248 | ₩38,226 | +2.55% | 64만 |
|---|
| 2026.03.05 | ₩41,528 | ₩41,608 | ₩40,351 | ₩40,819 | -1.71% | 62.1만 |
|---|
| 2026.03.04 | ₩41,741 | ₩42,062 | ₩40,990 | ₩41,755 | +0.03% | 126.7만 |
|---|
| 2026.03.03 | ₩41,300 | ₩41,634 | ₩40,552 | ₩41,568 | +0.65% | 60.1만 |
|---|
| 2026.03.02 | ₩41,942 | ₩42,591 | ₩41,808 | ₩42,169 | +0.54% | 38.6만 |
|---|
| 2026.02.27 | ₩42,811 | ₩43,051 | ₩41,541 | ₩42,223 | -1.37% | 63.7만 |
|---|
| 2026.02.26 | ₩41,728 | ₩42,563 | ₩41,728 | ₩42,463 | +1.76% | 64.3만 |
|---|
| 2026.02.25 | ₩40,833 | ₩41,781 | ₩40,579 | ₩41,768 | +2.29% | 46.2만 |
|---|
| 2026.02.24 | ₩41,260 | ₩41,641 | ₩39,970 | ₩40,833 | -1.04% | 50.8만 |
|---|
| 2026.02.23 | ₩40,605 | ₩42,196 | ₩40,605 | ₩41,394 | +1.94% | 76.8만 |
|---|
| 2026.02.20 | ₩41,528 | ₩41,902 | ₩38,707 | ₩40,659 | -2.09% | 140.4만 |
|---|
| 2026.02.19 | ₩40,766 | ₩41,167 | ₩38,534 | ₩39,175 | -3.90% | 114.9만 |
|---|
| 2026.02.18 | ₩42,076 | ₩42,336 | ₩40,552 | ₩40,766 | -3.11% | 74.3만 |
|---|
| 2026.02.17 | ₩41,648 | ₩42,221 | ₩41,528 | ₩41,982 | +0.80% | 76.2만 |
|---|
| 2026.02.13 | ₩41,220 | ₩41,628 | ₩40,939 | ₩41,314 | +0.23% | 42.6만 |
|---|
| 2026.02.12 | ₩40,512 | ₩42,236 | ₩39,509 | ₩41,447 | +2.31% | 81.9만 |
|---|
| 2026.02.11 | ₩39,830 | ₩40,739 | ₩39,432 | ₩40,472 | +1.61% | 100만 |
|---|
| 2026.02.10 | ₩39,255 | ₩40,097 | ₩39,175 | ₩39,790 | +1.36% | 61.7만 |
|---|
| 2026.02.09 | ₩39,590 | ₩40,084 | ₩39,072 | ₩39,402 | -0.47% | 81.7만 |
|---|
| 2026.02.06 | ₩39,763 | ₩40,097 | ₩39,442 | ₩39,696 | -0.17% | 46.8만 |
|---|
| 2026.02.05 | ₩38,908 | ₩40,097 | ₩38,908 | ₩39,389 | +1.24% | 75.8만 |
|---|
| 2026.02.04 | ₩37,478 | ₩39,255 | ₩37,170 | ₩38,908 | +3.82% | 152.6만 |
|---|
| 2026.02.03 | ₩37,197 | ₩37,801 | ₩36,435 | ₩37,237 | +0.11% | 59.9만 |
|---|
| 2026.02.02 | ₩37,130 | ₩37,946 | ₩36,863 | ₩37,170 | +0.11% | 52만 |
|---|
| 2026.01.30 | ₩36,997 | ₩37,558 | ₩36,649 | ₩37,090 | +0.25% | 40.3만 |
|---|
| 2026.01.29 | ₩36,756 | ₩37,117 | ₩36,402 | ₩36,983 | +0.62% | 20.7만 |
|---|
| 2026.01.28 | ₩36,275 | ₩36,555 | ₩35,967 | ₩36,462 | +0.52% | 22.7만 |
|---|
| 2026.01.27 | ₩36,916 | ₩36,956 | ₩36,165 | ₩36,355 | -1.52% | 29.8만 |
|---|
| 2026.01.26 | ₩36,221 | ₩37,371 | ₩35,954 | ₩36,863 | +1.77% | 44.7만 |
|---|
| 2026.01.23 | ₩36,007 | ₩36,295 | ₩35,379 | ₩36,248 | +0.67% | 60.9만 |
|---|
| 2026.01.22 | ₩36,342 | ₩36,475 | ₩35,600 | ₩36,128 | -0.59% | 26.8만 |
|---|
| 2026.01.21 | ₩36,007 | ₩36,435 | ₩35,560 | ₩36,302 | +0.82% | 70.8만 |
|---|
| 2026.01.20 | ₩34,965 | ₩36,422 | ₩34,818 | ₩35,954 | +2.83% | 56.6만 |
|---|
| 2026.01.16 | ₩35,259 | ₩35,493 | ₩34,965 | ₩34,965 | -0.83% | 49.9만 |
|---|
| 2026.01.15 | ₩35,366 | ₩35,647 | ₩35,125 | ₩35,246 | -0.34% | 25만 |
|---|
| 2026.01.14 | ₩35,353 | ₩35,453 | ₩35,018 | ₩35,353 | 0.00% | 44만 |
|---|
| 2026.01.13 | ₩36,355 | ₩36,382 | ₩34,925 | ₩35,219 | -3.13% | 58.7만 |
|---|
| 2026.01.12 | ₩34,751 | ₩35,834 | ₩34,123 | ₩35,754 | +2.88% | 47.1만 |
|---|
| 2026.01.09 | ₩35,767 | ₩36,001 | ₩35,005 | ₩35,032 | -2.06% | 44.6만 |
|---|
| 2026.01.08 | ₩35,459 | ₩36,221 | ₩35,459 | ₩35,981 | +1.47% | 40.1만 |
|---|
| 2026.01.07 | ₩35,647 | ₩35,820 | ₩35,099 | ₩35,446 | -0.56% | 42만 |
|---|
| 2026.01.06 | ₩36,288 | ₩36,569 | ₩34,818 | ₩35,740 | -1.51% | 53.6만 |
|---|
| 2026.01.05 | ₩36,128 | ₩36,976 | ₩35,767 | ₩36,515 | +1.07% | 43.4만 |
|---|
| 2026.01.02 | ₩37,170 | ₩37,561 | ₩36,195 | ₩36,449 | -1.94% | 49.5만 |
|---|
| 2025.12.31 | ₩37,357 | ₩37,651 | ₩37,050 | ₩37,291 | -0.18% | 55.4만 |
|---|
| 2025.12.30 | ₩37,692 | ₩37,692 | ₩37,050 | ₩37,264 | -1.13% | 41.3만 |
|---|
| 2025.12.29 | ₩37,772 | ₩37,812 | ₩37,531 | ₩37,571 | -0.53% | 25.6만 |
|---|
| 2025.12.26 | ₩37,772 | ₩37,925 | ₩37,344 | ₩37,665 | -0.28% | 34.3만 |
|---|
| 2025.12.24 | ₩37,972 | ₩38,119 | ₩37,745 | ₩37,879 | -0.25% | 11.9만 |
|---|
| 2025.12.23 | ₩37,825 | ₩38,387 | ₩37,825 | ₩38,039 | +0.57% | 30.6만 |
|---|
| 2025.12.22 | ₩37,491 | ₩38,166 | ₩37,411 | ₩37,919 | +1.14% | 58.9만 |
|---|
| 2025.12.19 | ₩37,571 | ₩37,772 | ₩37,237 | ₩37,758 | +0.50% | 82.3만 |
|---|
| 2025.12.18 | ₩37,210 | ₩37,946 | ₩36,970 | ₩37,772 | +1.51% | 45만 |
|---|
| 2025.12.17 | ₩36,796 | ₩37,144 | ₩36,689 | ₩37,117 | +0.87% | 55.8만 |
|---|
| 2025.12.16 | ₩37,758 | ₩38,153 | ₩36,769 | ₩37,050 | -1.88% | 37.7만 |
|---|
| 2025.12.15 | ₩37,852 | ₩38,361 | ₩37,678 | ₩37,892 | +0.11% | 69.8만 |
|---|
| 2025.12.12 | ₩36,997 | ₩37,638 | ₩36,956 | ₩37,611 | +1.66% | 70만 |
|---|
| 2025.12.11 | ₩36,302 | ₩37,144 | ₩36,128 | ₩36,903 | +1.66% | 49.6만 |
|---|
| 2025.12.10 | ₩36,074 | ₩36,549 | ₩35,820 | ₩36,128 | +0.15% | 38.4만 |
|---|
| 2025.12.09 | ₩35,620 | ₩36,208 | ₩35,620 | ₩36,007 | +1.09% | 35.1만 |
|---|
| 2025.12.08 | ₩35,486 | ₩35,791 | ₩35,278 | ₩35,473 | -0.04% | 27.9만 |
|---|
| 2025.12.05 | ₩35,179 | ₩35,439 | ₩34,965 | ₩35,419 | +0.68% | 34.6만 |
|---|
| 2025.12.04 | ₩35,085 | ₩35,647 | ₩34,658 | ₩35,366 | +0.80% | 38만 |
|---|
| 2025.12.03 | ₩35,994 | ₩36,048 | ₩35,072 | ₩35,085 | -2.53% | 43.6만 |
|---|
| 2025.12.02 | ₩36,368 | ₩36,609 | ₩35,500 | ₩35,927 | -1.21% | 42.4만 |
|---|
| 2025.12.01 | ₩36,382 | ₩36,609 | ₩35,927 | ₩36,275 | -0.29% | 60만 |
|---|
| 2025.11.28 | ₩36,876 | ₩36,876 | ₩36,368 | ₩36,462 | -1.12% | 14.8만 |
|---|
| 2025.11.26 | ₩36,756 | ₩36,997 | ₩36,622 | ₩36,890 | +0.36% | 23.7만 |
|---|
| 2025.11.25 | ₩36,756 | ₩37,264 | ₩36,716 | ₩36,890 | +0.36% | 59.9만 |
|---|
| 2025.11.24 | ₩35,941 | ₩36,622 | ₩35,553 | ₩36,569 | +1.75% | 71.2만 |
|---|
| 2025.11.21 | ₩34,564 | ₩36,462 | ₩34,564 | ₩36,048 | +4.29% | 98.8만 |
|---|
| 2025.11.20 | ₩34,564 | ₩34,965 | ₩34,257 | ₩34,404 | -0.46% | 44.2만 |
|---|
| 2025.11.19 | ₩35,152 | ₩35,226 | ₩34,143 | ₩34,404 | -2.13% | 40.4만 |
|---|
| 2025.11.18 | ₩34,337 | ₩35,165 | ₩34,337 | ₩35,099 | +2.22% | 33.5만 |
|---|
| 2025.11.17 | ₩35,018 | ₩35,419 | ₩34,176 | ₩34,323 | -1.98% | 51.9만 |
|---|
| 2025.11.14 | ₩34,751 | ₩35,365 | ₩34,551 | ₩34,858 | +0.31% | 47.5만 |
|---|
| 2025.11.13 | ₩35,379 | ₩35,713 | ₩35,018 | ₩35,045 | -0.94% | 53.8만 |
|---|
| 2025.11.12 | ₩35,058 | ₩35,433 | ₩34,938 | ₩35,419 | +1.03% | 58.1만 |
|---|
| 2025.11.11 | ₩35,072 | ₩35,232 | ₩34,791 | ₩35,085 | +0.04% | 56.8만 |
|---|
| 2025.11.10 | ₩35,219 | ₩35,921 | ₩34,778 | ₩35,099 | -0.34% | 64.9만 |
|---|
| 2025.11.07 | ₩34,551 | ₩35,125 | ₩34,323 | ₩34,858 | +0.89% | 50.2만 |
|---|
| 2025.11.06 | ₩34,925 | ₩35,208 | ₩34,230 | ₩34,323 | -1.72% | 40만 |
|---|
| 2025.11.05 | ₩33,388 | ₩35,332 | ₩33,201 | ₩34,738 | +4.04% | 82.6만 |
|---|
| 2025.11.04 | ₩31,196 | ₩31,971 | ₩30,287 | ₩31,530 | +1.07% | 51.6만 |
|---|
| 2025.11.03 | ₩31,664 | ₩31,677 | ₩30,949 | ₩31,062 | -1.90% | 37.4만 |
|---|
| 2025.10.31 | ₩31,690 | ₩31,958 | ₩31,517 | ₩31,637 | -0.17% | 35.8만 |
|---|
| 2025.10.30 | ₩31,730 | ₩32,372 | ₩31,717 | ₩31,744 | +0.04% | 42.8만 |
|---|
| 2025.10.29 | ₩31,704 | ₩32,332 | ₩31,463 | ₩31,690 | -0.04% | 38.1만 |
|---|
| 2025.10.28 | ₩32,880 | ₩32,880 | ₩31,904 | ₩31,944 | -2.85% | 37만 |
|---|
| 2025.10.27 | ₩33,415 | ₩33,415 | ₩32,572 | ₩32,947 | -1.40% | 29.5만 |
|---|
| 2025.10.24 | ₩33,134 | ₩33,495 | ₩32,629 | ₩33,094 | -0.12% | 30.2만 |
|---|
| 2025.10.23 | ₩32,613 | ₩33,134 | ₩32,225 | ₩33,014 | +1.23% | 24.1만 |
|---|
| 2025.10.22 | ₩32,760 | ₩32,837 | ₩32,319 | ₩32,599 | -0.49% | 19.8만 |
|---|
| 2025.10.21 | ₩31,891 | ₩33,014 | ₩31,891 | ₩32,706 | +2.56% | 23.8만 |
|---|
| 2025.10.20 | ₩31,837 | ₩32,011 | ₩31,503 | ₩31,891 | +0.17% | 15.5만 |
|---|
| 2025.10.17 | ₩31,356 | ₩31,915 | ₩31,182 | ₩31,730 | +1.19% | 58.8만 |
|---|
| 2025.10.16 | ₩32,439 | ₩32,439 | ₩31,184 | ₩31,450 | -3.05% | 29.1만 |
|---|
| 2025.10.15 | ₩32,907 | ₩32,993 | ₩32,305 | ₩32,626 | -0.85% | 25만 |
|---|
| 2025.10.14 | ₩32,292 | ₩32,933 | ₩31,984 | ₩32,907 | +1.90% | 36.7만 |
|---|
| 2025.10.13 | ₩31,944 | ₩32,158 | ₩31,797 | ₩32,011 | +0.21% | 18.7만 |
|---|
| 2025.10.10 | ₩32,613 | ₩33,027 | ₩31,817 | ₩31,931 | -2.09% | 19.7만 |
|---|