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 | ₩46,904 | ₩47,411 | ₩46,036 | ₩46,076 | -1.76% | 24.7만 |
| 2026.10.08 | ₩45,836 | ₩46,890 | ₩45,582 | ₩46,850 | +2.21% | 36.5만 |
| 2026.10.07 | ₩45,609 | ₩46,276 | ₩45,542 | ₩45,809 | +0.44% | 38.8만 |
| 2026.10.06 | ₩45,462 | ₩46,343 | ₩45,329 | ₩45,703 | +0.53% | 43.4만 |
| 2026.10.05 | ₩45,449 | ₩46,023 | ₩45,235 | ₩45,596 | +0.32% | 36.6만 |
| 2026.10.02 | ₩45,289 | ₩45,596 | ₩44,261 | ₩45,556 | +0.59% | 28.1만 |
| 2026.10.01 | ₩43,927 | ₩46,864 | ₩43,927 | ₩45,048 | +2.55% | 34.3만 |
| 2026.09.30 | ₩44,528 | ₩44,541 | ₩43,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,101 |
| -0.96% |
| 45.2만 |
| 2026.09.29 | ₩44,034 | ₩44,608 | ₩43,874 | ₩44,515 | +1.09% | 31.3만 |
|---|
| 2026.09.28 | ₩44,501 | ₩44,676 | ₩43,648 | ₩44,354 | -0.33% | 30.9만 |
|---|
| 2026.09.25 | ₩44,688 | ₩44,688 | ₩44,021 | ₩44,434 | -0.57% | 29.4만 |
|---|
| 2026.09.24 | ₩44,768 | ₩45,069 | ₩44,595 | ₩44,621 | -0.33% | 44만 |
|---|
| 2026.09.23 | ₩44,755 | ₩45,262 | ₩44,280 | ₩44,675 | -0.18% | 37.4만 |
|---|
| 2026.09.22 | ₩45,235 | ₩45,489 | ₩44,848 | ₩45,035 | -0.44% | 52.4만 |
|---|
| 2026.09.21 | ₩46,463 | ₩46,690 | ₩45,155 | ₩45,209 | -2.70% | 54.4만 |
|---|
| 2026.09.18 | ₩46,637 | ₩46,853 | ₩46,090 | ₩46,664 | +0.06% | 65.1만 |
|---|
| 2026.09.17 | ₩47,011 | ₩47,211 | ₩46,450 | ₩46,917 | -0.20% | 47만 |
|---|
| 2026.09.16 | ₩46,797 | ₩47,318 | ₩46,303 | ₩46,944 | +0.31% | 45.9만 |
|---|
| 2026.09.15 | ₩46,517 | ₩47,091 | ₩46,263 | ₩47,064 | +1.18% | 47.8만 |
|---|
| 2026.09.14 | ₩47,117 | ₩47,264 | ₩46,490 | ₩46,677 | -0.93% | 41.3만 |
|---|
| 2026.09.11 | ₩46,904 | ₩49,053 | ₩45,983 | ₩46,517 | -0.83% | 29.6만 |
|---|
| 2026.09.10 | ₩46,357 | ₩46,664 | ₩45,863 | ₩46,583 | +0.49% | 50.5만 |
|---|
| 2026.09.09 | ₩46,410 | ₩46,410 | ₩45,729 | ₩45,876 | -1.15% | 40.6만 |
|---|
| 2026.09.08 | ₩47,064 | ₩47,378 | ₩46,423 | ₩46,543 | -1.11% | 26.3만 |
|---|
| 2026.09.04 | ₩47,598 | ₩48,052 | ₩47,264 | ₩47,518 | -0.17% | 23.8만 |
|---|
| 2026.09.03 | ₩47,932 | ₩48,679 | ₩47,798 | ₩48,199 | +0.56% | 43.1만 |
|---|
| 2026.09.02 | ₩47,278 | ₩47,811 | ₩46,784 | ₩47,384 | +0.23% | 46.9만 |
|---|
| 2026.09.01 | ₩46,624 | ₩47,558 | ₩46,624 | ₩46,784 | +0.34% | 23.4만 |
|---|
| 2026.08.31 | ₩47,278 | ₩47,278 | ₩46,370 | ₩46,931 | -0.73% | 41.8만 |
|---|
| 2026.08.28 | ₩46,850 | ₩47,451 | ₩46,850 | ₩47,184 | +0.71% | 20.5만 |
|---|
| 2026.08.27 | ₩46,383 | ₩47,131 | ₩46,156 | ₩47,077 | +1.50% | 28만 |
|---|
| 2026.08.26 | ₩47,558 | ₩47,558 | ₩46,130 | ₩46,824 | -1.54% | 39.6만 |
|---|
| 2026.08.25 | ₩47,518 | ₩47,518 | ₩46,370 | ₩46,770 | -1.57% | 24.8만 |
|---|
| 2026.08.24 | ₩46,744 | ₩47,998 | ₩46,730 | ₩46,957 | +0.46% | 30.5만 |
|---|
| 2026.08.21 | ₩46,610 | ₩46,797 | ₩46,430 | ₩46,664 | +0.11% | 20.4만 |
|---|
| 2026.08.20 | ₩45,502 | ₩46,570 | ₩44,968 | ₩46,410 | +1.99% | 34.3만 |
|---|
| 2026.08.19 | ₩47,144 | ₩47,211 | ₩45,849 | ₩45,916 | -2.60% | 29.2만 |
|---|
| 2026.08.18 | ₩47,678 | ₩47,705 | ₩47,064 | ₩47,064 | -1.29% | 29만 |
|---|
| 2026.08.17 | ₩47,705 | ₩48,199 | ₩46,677 | ₩47,064 | -1.34% | 31.6만 |
|---|
| 2026.08.14 | ₩46,984 | ₩47,905 | ₩46,717 | ₩47,718 | +1.56% | 31.5만 |
|---|
| 2026.08.13 | ₩47,331 | ₩47,798 | ₩46,624 | ₩46,997 | -0.71% | 34.4만 |
|---|
| 2026.08.12 | ₩47,051 | ₩47,745 | ₩46,984 | ₩47,077 | +0.06% | 58.2만 |
|---|
| 2026.08.11 | ₩46,450 | ₩47,184 | ₩46,063 | ₩46,997 | +1.18% | 32.3만 |
|---|
| 2026.08.10 | ₩47,171 | ₩47,331 | ₩46,063 | ₩46,517 | -1.39% | 33만 |
|---|
| 2026.08.07 | ₩47,932 | ₩48,466 | ₩46,877 | ₩47,932 | 0.00% | 46.3만 |
|---|
| 2026.08.06 | ₩47,224 | ₩47,909 | ₩46,530 | ₩47,451 | +0.48% | 40.9만 |
|---|
| 2026.08.05 | ₩47,504 | ₩47,798 | ₩46,410 | ₩47,011 | -1.04% | 51.1만 |
|---|
| 2026.08.04 | ₩46,984 | ₩49,739 | ₩46,398 | ₩47,131 | +0.31% | 34.6만 |
|---|
| 2026.08.03 | ₩47,932 | ₩48,806 | ₩47,137 | ₩47,545 | -0.81% | 48만 |
|---|
| 2026.07.31 | ₩47,291 | ₩48,038 | ₩47,091 | ₩47,998 | +1.50% | 27.3만 |
|---|
| 2026.07.30 | ₩48,759 | ₩48,759 | ₩47,304 | ₩47,611 | -2.35% | 49.3만 |
|---|
| 2026.07.29 | ₩49,093 | ₩49,573 | ₩48,492 | ₩48,839 | -0.52% | 73.6만 |
|---|
| 2026.07.28 | ₩48,679 | ₩49,800 | ₩48,352 | ₩49,760 | +2.22% | 58만 |
|---|
| 2026.07.27 | ₩48,092 | ₩48,692 | ₩47,898 | ₩48,425 | +0.69% | 37.6만 |
|---|
| 2026.07.24 | ₩46,637 | ₩48,425 | ₩46,637 | ₩48,265 | +3.49% | 42.4만 |
|---|
| 2026.07.23 | ₩45,609 | ₩46,770 | ₩45,175 | ₩46,557 | +2.08% | 39.7만 |
|---|
| 2026.07.22 | ₩46,423 | ₩46,423 | ₩45,402 | ₩45,983 | -0.95% | 34.7만 |
|---|
| 2026.07.21 | ₩46,864 | ₩47,184 | ₩46,183 | ₩46,397 | -1.00% | 28.4만 |
|---|
| 2026.07.20 | ₩46,664 | ₩47,545 | ₩46,664 | ₩46,957 | +0.63% | 47만 |
|---|
| 2026.07.17 | ₩46,236 | ₩47,091 | ₩45,382 | ₩46,637 | +0.87% | 27.2만 |
|---|
| 2026.07.16 | ₩44,795 | ₩46,330 | ₩44,795 | ₩46,010 | +2.71% | 42.5만 |
|---|
| 2026.07.15 | ₩46,196 | ₩46,196 | ₩44,421 | ₩44,982 | -2.63% | 47.8만 |
|---|
| 2026.07.14 | ₩46,477 | ₩46,997 | ₩46,350 | ₩46,530 | +0.11% | 43.1만 |
|---|
| 2026.07.13 | ₩46,744 | ₩47,291 | ₩46,296 | ₩46,917 | +0.37% | 53.2만 |
|---|
| 2026.07.10 | ₩46,423 | ₩46,597 | ₩45,849 | ₩46,183 | -0.52% | 52.9만 |
|---|
| 2026.07.09 | ₩46,156 | ₩46,410 | ₩44,875 | ₩45,743 | -0.90% | 84만 |
|---|
| 2026.07.08 | ₩45,703 | ₩46,517 | ₩45,355 | ₩46,036 | +0.73% | 52.1만 |
|---|
| 2026.07.07 | ₩46,450 | ₩46,984 | ₩45,355 | ₩45,355 | -2.36% | 53.3만 |
|---|
| 2026.07.06 | ₩45,783 | ₩46,317 | ₩45,649 | ₩46,010 | +0.50% | 37.9만 |
|---|
| 2026.07.02 | ₩45,342 | ₩46,330 | ₩44,848 | ₩45,969 | +1.38% | 53만 |
|---|
| 2026.07.01 | ₩45,396 | ₩46,090 | ₩45,089 | ₩45,089 | -0.68% | 38.9만 |
|---|
| 2026.06.30 | ₩45,756 | ₩46,036 | ₩45,095 | ₩45,302 | -0.99% | 59.1만 |
|---|
| 2026.06.29 | ₩44,955 | ₩45,556 | ₩44,581 | ₩45,556 | +1.34% | 75.2만 |
|---|
| 2026.06.26 | ₩43,287 | ₩44,835 | ₩42,432 | ₩44,782 | +3.45% | 193.4만 |
|---|
| 2026.06.25 | ₩43,500 | ₩43,634 | ₩42,659 | ₩43,006 | -1.14% | 35.4만 |
|---|
| 2026.06.24 | ₩43,340 | ₩44,085 | ₩42,779 | ₩43,527 | +0.43% | 44.2만 |
|---|
| 2026.06.23 | ₩42,659 | ₩43,407 | ₩42,619 | ₩43,207 | +1.28% | 36.5만 |
|---|
| 2026.06.22 | ₩42,045 | ₩42,953 | ₩41,938 | ₩42,245 | +0.48% | 34.4만 |
|---|
| 2026.06.18 | ₩42,486 | ₩42,873 | ₩41,418 | ₩41,885 | -1.41% | 64.2만 |
|---|
| 2026.06.17 | ₩42,019 | ₩42,653 | ₩41,865 | ₩42,579 | +1.33% | 41.9만 |
|---|
| 2026.06.16 | ₩42,432 | ₩43,273 | ₩42,099 | ₩42,339 | -0.22% | 43.7만 |
|---|
| 2026.06.15 | ₩42,312 | ₩42,499 | ₩41,865 | ₩42,085 | -0.54% | 31.9만 |
|---|
| 2026.06.12 | ₩42,633 | ₩42,960 | ₩41,972 | ₩42,579 | -0.13% | 31.1만 |
|---|
| 2026.06.11 | ₩42,593 | ₩43,220 | ₩42,432 | ₩42,593 | 0.00% | 52.2만 |
|---|
| 2026.06.10 | ₩41,792 | ₩42,412 | ₩41,658 | ₩42,219 | +1.02% | 47.4만 |
|---|
| 2026.06.09 | ₩40,897 | ₩41,431 | ₩40,657 | ₩41,244 | +0.85% | 59.3만 |
|---|
| 2026.06.08 | ₩40,190 | ₩40,817 | ₩40,123 | ₩40,724 | +1.33% | 44.4만 |
|---|
| 2026.06.05 | ₩39,055 | ₩40,710 | ₩38,822 | ₩40,697 | +4.20% | 47만 |
|---|
| 2026.06.04 | ₩39,069 | ₩39,723 | ₩38,695 | ₩38,869 | -0.51% | 41.4만 |
|---|
| 2026.06.03 | ₩38,108 | ₩38,575 | ₩37,952 | ₩38,441 | +0.88% | 42.5만 |
|---|
| 2026.06.02 | ₩38,708 | ₩39,042 | ₩38,201 | ₩38,214 | -1.28% | 58.6만 |
|---|
| 2026.06.01 | ₩39,149 | ₩39,616 | ₩38,722 | ₩38,748 | -1.02% | 53.6만 |
|---|
| 2026.05.29 | ₩39,963 | ₩40,221 | ₩39,309 | ₩39,523 | -1.10% | 53.3만 |
|---|
| 2026.05.28 | ₩40,857 | ₩41,071 | ₩39,950 | ₩40,043 | -1.99% | 33만 |
|---|
| 2026.05.27 | ₩42,512 | ₩42,512 | ₩40,737 | ₩40,857 | -3.89% | 47.8만 |
|---|
| 2026.05.26 | ₩42,019 | ₩42,619 | ₩41,872 | ₩42,245 | +0.54% | 28.7만 |
|---|
| 2026.05.22 | ₩42,526 | ₩42,813 | ₩41,898 | ₩42,112 | -0.97% | 31.6만 |
|---|
| 2026.05.21 | ₩43,493 | ₩43,493 | ₩42,152 | ₩42,526 | -2.22% | 40.1만 |
|---|
| 2026.05.20 | ₩43,006 | ₩43,647 | ₩42,779 | ₩43,233 | +0.53% | 50만 |
|---|
| 2026.05.19 | ₩42,873 | ₩43,340 | ₩42,312 | ₩42,739 | -0.31% | 34.5만 |
|---|
| 2026.05.18 | ₩42,606 | ₩43,380 | ₩42,606 | ₩42,913 | +0.72% | 44.4만 |
|---|
| 2026.05.15 | ₩41,204 | ₩42,980 | ₩41,204 | ₩42,499 | +3.14% | 85.2만 |
|---|
| 2026.05.14 | ₩40,710 | ₩41,698 | ₩40,670 | ₩41,164 | +1.11% | 44.7만 |
|---|
| 2026.05.13 | ₩40,777 | ₩41,191 | ₩39,256 | ₩40,403 | -0.92% | 66.6만 |
|---|
| 2026.05.12 | ₩41,365 | ₩41,698 | ₩40,857 | ₩40,991 | -0.90% | 46.8만 |
|---|
| 2026.05.11 | ₩41,445 | ₩42,379 | ₩41,084 | ₩41,244 | -0.48% | 37.2만 |
|---|
| 2026.05.08 | ₩40,871 | ₩41,818 | ₩40,604 | ₩41,191 | +0.78% | 39.1만 |
|---|
| 2026.05.07 | ₩40,363 | ₩41,351 | ₩40,270 | ₩40,951 | +1.46% | 41.5만 |
|---|
| 2026.05.06 | ₩41,111 | ₩41,338 | ₩40,217 | ₩40,270 | -2.05% | 32.5만 |
|---|
| 2026.05.05 | ₩40,203 | ₩41,271 | ₩40,163 | ₩40,617 | +1.03% | 40.9만 |
|---|
| 2026.05.04 | ₩41,792 | ₩42,339 | ₩40,016 | ₩40,056 | -4.15% | 82.1만 |
|---|
| 2026.05.01 | ₩43,740 | ₩45,002 | ₩42,072 | ₩42,152 | -3.63% | 102.1만 |
|---|
| 2026.04.30 | ₩42,472 | ₩44,047 | ₩42,366 | ₩43,740 | +2.99% | 48.4만 |
|---|
| 2026.04.29 | ₩43,233 | ₩43,540 | ₩42,286 | ₩42,646 | -1.36% | 53.3만 |
|---|
| 2026.04.28 | ₩43,780 | ₩44,034 | ₩42,966 | ₩43,447 | -0.76% | 39.3만 |
|---|
| 2026.04.27 | ₩43,407 | ₩44,047 | ₩43,233 | ₩43,380 | -0.06% | 38.3만 |
|---|
| 2026.04.24 | ₩43,487 | ₩43,687 | ₩43,074 | ₩43,607 | +0.28% | 31.3만 |
|---|
| 2026.04.23 | ₩43,327 | ₩44,021 | ₩43,140 | ₩43,620 | +0.68% | 26.5만 |
|---|
| 2026.04.22 | ₩43,660 | ₩43,807 | ₩43,056 | ₩43,353 | -0.70% | 33.8만 |
|---|
| 2026.04.21 | ₩43,634 | ₩43,901 | ₩43,086 | ₩43,767 | +0.31% | 41만 |
|---|
| 2026.04.20 | ₩43,233 | ₩43,914 | ₩43,020 | ₩43,513 | +0.65% | 106.4만 |
|---|
| 2026.04.17 | ₩42,192 | ₩42,873 | ₩42,119 | ₩42,753 | +1.33% | 51만 |
|---|
| 2026.04.16 | ₩41,284 | ₩42,352 | ₩41,191 | ₩42,085 | +1.94% | 39.3만 |
|---|
| 2026.04.15 | ₩40,964 | ₩41,778 | ₩40,964 | ₩41,565 | +1.47% | 27.1만 |
|---|
| 2026.04.14 | ₩40,991 | ₩41,391 | ₩40,751 | ₩41,071 | +0.20% | 30.3만 |
|---|
| 2026.04.13 | ₩41,058 | ₩41,672 | ₩41,058 | ₩41,218 | +0.39% | 24.7만 |
|---|
| 2026.04.10 | ₩41,591 | ₩41,752 | ₩40,510 | ₩41,204 | -0.93% | 19.2만 |
|---|
| 2026.04.09 | ₩41,458 | ₩42,379 | ₩41,262 | ₩41,672 | +0.52% | 34.7만 |
|---|
| 2026.04.08 | ₩41,645 | ₩41,832 | ₩40,857 | ₩41,498 | -0.35% | 36.5만 |
|---|
| 2026.04.07 | ₩40,777 | ₩41,224 | ₩40,537 | ₩40,791 | +0.03% | 36.1만 |
|---|
| 2026.04.06 | ₩40,177 | ₩40,884 | ₩40,123 | ₩40,884 | +1.76% | 43.2만 |
|---|
| 2026.04.02 | ₩39,669 | ₩40,684 | ₩39,576 | ₩40,484 | +2.05% | 56.5만 |
|---|
| 2026.04.01 | ₩39,803 | ₩40,123 | ₩39,616 | ₩39,976 | +0.44% | 55.8만 |
|---|
| 2026.03.31 | ₩39,442 | ₩40,103 | ₩38,935 | ₩39,816 | +0.95% | 47.2만 |
|---|
| 2026.03.30 | ₩38,375 | ₩39,069 | ₩38,261 | ₩38,989 | +1.60% | 40만 |
|---|
| 2026.03.27 | ₩39,042 | ₩39,282 | ₩38,068 | ₩38,188 | -2.19% | 30.7만 |
|---|
| 2026.03.26 | ₩38,695 | ₩39,149 | ₩38,695 | ₩39,002 | +0.79% | 28만 |
|---|
| 2026.03.25 | ₩39,242 | ₩39,589 | ₩38,688 | ₩38,788 | -1.16% | 54.7만 |
|---|
| 2026.03.24 | ₩38,615 | ₩39,683 | ₩38,615 | ₩39,322 | +1.83% | 37.6만 |
|---|
| 2026.03.23 | ₩38,668 | ₩39,523 | ₩38,508 | ₩38,735 | +0.17% | 54만 |
|---|
| 2026.03.20 | ₩37,934 | ₩38,134 | ₩37,454 | ₩38,108 | +0.46% | 82.2만 |
|---|
| 2026.03.19 | ₩37,761 | ₩38,268 | ₩37,600 | ₩37,654 | -0.28% | 38.1만 |
|---|
| 2026.03.18 | ₩38,788 | ₩39,256 | ₩38,081 | ₩38,148 | -1.65% | 41만 |
|---|
| 2026.03.17 | ₩39,549 | ₩39,776 | ₩38,982 | ₩39,015 | -1.35% | 32.2만 |
|---|
| 2026.03.16 | ₩39,189 | ₩39,649 | ₩39,055 | ₩39,149 | -0.10% | 42.6만 |
|---|
| 2026.03.13 | ₩38,655 | ₩38,949 | ₩38,288 | ₩38,815 | +0.41% | 37.8만 |
|---|
| 2026.03.12 | ₩37,654 | ₩38,588 | ₩37,053 | ₩38,201 | +1.45% | 42.1만 |
|---|
| 2026.03.11 | ₩38,335 | ₩38,615 | ₩37,907 | ₩38,174 | -0.42% | 45.3만 |
|---|
| 2026.03.10 | ₩37,574 | ₩38,962 | ₩37,574 | ₩38,562 | +2.63% | 52.4만 |
|---|
| 2026.03.09 | ₩37,681 | ₩38,081 | ₩37,087 | ₩37,627 | -0.14% | 60.1만 |
|---|
| 2026.03.06 | ₩37,227 | ₩38,281 | ₩36,199 | ₩38,174 | +2.55% | 64만 |
|---|
| 2026.03.05 | ₩41,471 | ₩41,551 | ₩40,297 | ₩40,764 | -1.71% | 62.1만 |
|---|
| 2026.03.04 | ₩41,685 | ₩42,005 | ₩40,935 | ₩41,698 | +0.03% | 126.7만 |
|---|
| 2026.03.03 | ₩41,244 | ₩41,578 | ₩40,497 | ₩41,511 | +0.65% | 60.1만 |
|---|
| 2026.03.02 | ₩41,885 | ₩42,534 | ₩41,752 | ₩42,112 | +0.54% | 38.6만 |
|---|
| 2026.02.27 | ₩42,753 | ₩42,993 | ₩41,485 | ₩42,165 | -1.37% | 63.7만 |
|---|
| 2026.02.26 | ₩41,672 | ₩42,506 | ₩41,672 | ₩42,406 | +1.76% | 64.3만 |
|---|
| 2026.02.25 | ₩40,777 | ₩41,725 | ₩40,524 | ₩41,712 | +2.29% | 46.2만 |
|---|
| 2026.02.24 | ₩41,204 | ₩41,585 | ₩39,916 | ₩40,777 | -1.04% | 50.8만 |
|---|
| 2026.02.23 | ₩40,550 | ₩42,139 | ₩40,550 | ₩41,338 | +1.94% | 76.8만 |
|---|
| 2026.02.20 | ₩41,471 | ₩41,845 | ₩38,655 | ₩40,604 | -2.09% | 140.4만 |
|---|
| 2026.02.19 | ₩40,710 | ₩41,111 | ₩38,481 | ₩39,122 | -3.90% | 114.9만 |
|---|
| 2026.02.18 | ₩42,019 | ₩42,279 | ₩40,497 | ₩40,710 | -3.11% | 74.3만 |
|---|
| 2026.02.17 | ₩41,591 | ₩42,164 | ₩41,471 | ₩41,925 | +0.80% | 76.2만 |
|---|
| 2026.02.13 | ₩41,164 | ₩41,571 | ₩40,884 | ₩41,258 | +0.23% | 42.6만 |
|---|
| 2026.02.12 | ₩40,457 | ₩42,179 | ₩39,456 | ₩41,391 | +2.31% | 81.9만 |
|---|
| 2026.02.11 | ₩39,776 | ₩40,684 | ₩39,378 | ₩40,417 | +1.61% | 100만 |
|---|
| 2026.02.10 | ₩39,202 | ₩40,043 | ₩39,122 | ₩39,736 | +1.36% | 61.7만 |
|---|
| 2026.02.09 | ₩39,536 | ₩40,030 | ₩39,019 | ₩39,349 | -0.47% | 81.7만 |
|---|
| 2026.02.06 | ₩39,709 | ₩40,043 | ₩39,389 | ₩39,643 | -0.17% | 46.8만 |
|---|
| 2026.02.05 | ₩38,855 | ₩40,043 | ₩38,855 | ₩39,336 | +1.24% | 75.8만 |
|---|
| 2026.02.04 | ₩37,427 | ₩39,202 | ₩37,120 | ₩38,855 | +3.82% | 152.6만 |
|---|
| 2026.02.03 | ₩37,147 | ₩37,750 | ₩36,386 | ₩37,187 | +0.11% | 59.9만 |
|---|
| 2026.02.02 | ₩37,080 | ₩37,894 | ₩36,813 | ₩37,120 | +0.11% | 52만 |
|---|
| 2026.01.30 | ₩36,946 | ₩37,507 | ₩36,599 | ₩37,040 | +0.25% | 40.3만 |
|---|
| 2026.01.29 | ₩36,706 | ₩37,067 | ₩36,352 | ₩36,933 | +0.62% | 20.7만 |
|---|
| 2026.01.28 | ₩36,226 | ₩36,506 | ₩35,919 | ₩36,413 | +0.52% | 22.7만 |
|---|
| 2026.01.27 | ₩36,866 | ₩36,906 | ₩36,116 | ₩36,306 | -1.52% | 29.8만 |
|---|
| 2026.01.26 | ₩36,172 | ₩37,320 | ₩35,905 | ₩36,813 | +1.77% | 44.7만 |
|---|
| 2026.01.23 | ₩35,959 | ₩36,246 | ₩35,331 | ₩36,199 | +0.67% | 60.9만 |
|---|
| 2026.01.22 | ₩36,292 | ₩36,426 | ₩35,552 | ₩36,079 | -0.59% | 26.8만 |
|---|
| 2026.01.21 | ₩35,959 | ₩36,386 | ₩35,512 | ₩36,252 | +0.82% | 70.8만 |
|---|
| 2026.01.20 | ₩34,918 | ₩36,372 | ₩34,771 | ₩35,905 | +2.83% | 56.6만 |
|---|
| 2026.01.16 | ₩35,211 | ₩35,445 | ₩34,918 | ₩34,918 | -0.83% | 49.9만 |
|---|
| 2026.01.15 | ₩35,318 | ₩35,598 | ₩35,078 | ₩35,198 | -0.34% | 25만 |
|---|
| 2026.01.14 | ₩35,305 | ₩35,405 | ₩34,971 | ₩35,305 | 0.00% | 44만 |
|---|
| 2026.01.13 | ₩36,306 | ₩36,332 | ₩34,878 | ₩35,171 | -3.13% | 58.7만 |
|---|
| 2026.01.12 | ₩34,704 | ₩35,785 | ₩34,077 | ₩35,705 | +2.88% | 47.1만 |
|---|
| 2026.01.09 | ₩35,718 | ₩35,952 | ₩34,958 | ₩34,984 | -2.06% | 44.6만 |
|---|
| 2026.01.08 | ₩35,411 | ₩36,172 | ₩35,411 | ₩35,932 | +1.47% | 40.1만 |
|---|
| 2026.01.07 | ₩35,598 | ₩35,772 | ₩35,051 | ₩35,398 | -0.56% | 42만 |
|---|
| 2026.01.06 | ₩36,239 | ₩36,519 | ₩34,771 | ₩35,692 | -1.51% | 53.6만 |
|---|
| 2026.01.05 | ₩36,079 | ₩36,926 | ₩35,718 | ₩36,466 | +1.07% | 43.4만 |
|---|
| 2026.01.02 | ₩37,120 | ₩37,510 | ₩36,146 | ₩36,399 | -1.94% | 49.5만 |
|---|
| 2025.12.31 | ₩37,307 | ₩37,600 | ₩37,000 | ₩37,240 | -0.18% | 55.4만 |
|---|
| 2025.12.30 | ₩37,641 | ₩37,641 | ₩37,000 | ₩37,213 | -1.13% | 41.3만 |
|---|
| 2025.12.29 | ₩37,721 | ₩37,761 | ₩37,480 | ₩37,520 | -0.53% | 25.6만 |
|---|
| 2025.12.26 | ₩37,721 | ₩37,874 | ₩37,293 | ₩37,614 | -0.28% | 34.3만 |
|---|
| 2025.12.24 | ₩37,921 | ₩38,068 | ₩37,694 | ₩37,827 | -0.25% | 11.9만 |
|---|
| 2025.12.23 | ₩37,774 | ₩38,335 | ₩37,774 | ₩37,988 | +0.57% | 30.6만 |
|---|
| 2025.12.22 | ₩37,440 | ₩38,114 | ₩37,360 | ₩37,867 | +1.14% | 58.9만 |
|---|
| 2025.12.19 | ₩37,520 | ₩37,721 | ₩37,187 | ₩37,707 | +0.50% | 82.3만 |
|---|
| 2025.12.18 | ₩37,160 | ₩37,894 | ₩36,920 | ₩37,721 | +1.51% | 45만 |
|---|
| 2025.12.17 | ₩36,746 | ₩37,093 | ₩36,639 | ₩37,067 | +0.87% | 55.8만 |
|---|
| 2025.12.16 | ₩37,707 | ₩38,101 | ₩36,720 | ₩37,000 | -1.88% | 37.7만 |
|---|
| 2025.12.15 | ₩37,801 | ₩38,309 | ₩37,627 | ₩37,841 | +0.11% | 69.8만 |
|---|
| 2025.12.12 | ₩36,946 | ₩37,587 | ₩36,906 | ₩37,560 | +1.66% | 70만 |
|---|
| 2025.12.11 | ₩36,252 | ₩37,093 | ₩36,079 | ₩36,853 | +1.66% | 49.6만 |
|---|
| 2025.12.10 | ₩36,025 | ₩36,499 | ₩35,772 | ₩36,079 | +0.15% | 38.4만 |
|---|
| 2025.12.09 | ₩35,572 | ₩36,159 | ₩35,572 | ₩35,959 | +1.09% | 35.1만 |
|---|
| 2025.12.08 | ₩35,438 | ₩35,742 | ₩35,230 | ₩35,425 | -0.04% | 27.9만 |
|---|
| 2025.12.05 | ₩35,131 | ₩35,391 | ₩34,918 | ₩35,371 | +0.68% | 34.6만 |
|---|
| 2025.12.04 | ₩35,038 | ₩35,598 | ₩34,611 | ₩35,318 | +0.80% | 38만 |
|---|
| 2025.12.03 | ₩35,945 | ₩35,999 | ₩35,024 | ₩35,038 | -2.53% | 43.6만 |
|---|
| 2025.12.02 | ₩36,319 | ₩36,559 | ₩35,451 | ₩35,879 | -1.21% | 42.4만 |
|---|
| 2025.12.01 | ₩36,332 | ₩36,559 | ₩35,879 | ₩36,226 | -0.29% | 60만 |
|---|
| 2025.11.28 | ₩36,826 | ₩36,826 | ₩36,319 | ₩36,413 | -1.12% | 14.8만 |
|---|
| 2025.11.26 | ₩36,706 | ₩36,946 | ₩36,573 | ₩36,840 | +0.36% | 23.7만 |
|---|
| 2025.11.25 | ₩36,706 | ₩37,213 | ₩36,666 | ₩36,840 | +0.36% | 59.9만 |
|---|
| 2025.11.24 | ₩35,892 | ₩36,573 | ₩35,505 | ₩36,519 | +1.75% | 71.2만 |
|---|
| 2025.11.21 | ₩34,517 | ₩36,413 | ₩34,517 | ₩35,999 | +4.29% | 98.8만 |
|---|
| 2025.11.20 | ₩34,517 | ₩34,918 | ₩34,210 | ₩34,357 | -0.46% | 44.2만 |
|---|
| 2025.11.19 | ₩35,104 | ₩35,178 | ₩34,097 | ₩34,357 | -2.13% | 40.4만 |
|---|
| 2025.11.18 | ₩34,290 | ₩35,118 | ₩34,290 | ₩35,051 | +2.22% | 33.5만 |
|---|
| 2025.11.17 | ₩34,971 | ₩35,371 | ₩34,130 | ₩34,277 | -1.98% | 51.9만 |
|---|
| 2025.11.14 | ₩34,704 | ₩35,317 | ₩34,504 | ₩34,811 | +0.31% | 47.5만 |
|---|
| 2025.11.13 | ₩35,331 | ₩35,665 | ₩34,971 | ₩34,998 | -0.94% | 53.8만 |
|---|
| 2025.11.12 | ₩35,011 | ₩35,385 | ₩34,891 | ₩35,371 | +1.03% | 58.1만 |
|---|
| 2025.11.11 | ₩35,024 | ₩35,185 | ₩34,744 | ₩35,038 | +0.04% | 56.8만 |
|---|
| 2025.11.10 | ₩35,171 | ₩35,872 | ₩34,731 | ₩35,051 | -0.34% | 64.9만 |
|---|
| 2025.11.07 | ₩34,504 | ₩35,078 | ₩34,277 | ₩34,811 | +0.89% | 50.2만 |
|---|
| 2025.11.06 | ₩34,878 | ₩35,161 | ₩34,183 | ₩34,277 | -1.72% | 40만 |
|---|
| 2025.11.05 | ₩33,343 | ₩35,285 | ₩33,156 | ₩34,691 | +4.04% | 82.6만 |
|---|
| 2025.11.04 | ₩31,154 | ₩31,928 | ₩30,246 | ₩31,487 | +1.07% | 51.6만 |
|---|
| 2025.11.03 | ₩31,621 | ₩31,634 | ₩30,907 | ₩31,020 | -1.90% | 37.4만 |
|---|
| 2025.10.31 | ₩31,647 | ₩31,914 | ₩31,474 | ₩31,594 | -0.17% | 35.8만 |
|---|
| 2025.10.30 | ₩31,687 | ₩32,328 | ₩31,674 | ₩31,701 | +0.04% | 42.8만 |
|---|
| 2025.10.29 | ₩31,661 | ₩32,288 | ₩31,420 | ₩31,647 | -0.04% | 38.1만 |
|---|
| 2025.10.28 | ₩32,835 | ₩32,835 | ₩31,861 | ₩31,901 | -2.85% | 37만 |
|---|
| 2025.10.27 | ₩33,369 | ₩33,369 | ₩32,528 | ₩32,902 | -1.40% | 29.5만 |
|---|
| 2025.10.24 | ₩33,089 | ₩33,449 | ₩32,584 | ₩33,049 | -0.12% | 30.2만 |
|---|
| 2025.10.23 | ₩32,568 | ₩33,089 | ₩32,181 | ₩32,969 | +1.23% | 24.1만 |
|---|
| 2025.10.22 | ₩32,715 | ₩32,793 | ₩32,275 | ₩32,555 | -0.49% | 19.8만 |
|---|
| 2025.10.21 | ₩31,848 | ₩32,969 | ₩31,848 | ₩32,662 | +2.56% | 23.8만 |
|---|
| 2025.10.20 | ₩31,794 | ₩31,968 | ₩31,461 | ₩31,848 | +0.17% | 15.5만 |
|---|
| 2025.10.17 | ₩31,314 | ₩31,872 | ₩31,140 | ₩31,687 | +1.19% | 58.8만 |
|---|
| 2025.10.16 | ₩32,395 | ₩32,395 | ₩31,142 | ₩31,407 | -3.05% | 29.1만 |
|---|
| 2025.10.15 | ₩32,862 | ₩32,949 | ₩32,261 | ₩32,582 | -0.85% | 25만 |
|---|
| 2025.10.14 | ₩32,248 | ₩32,889 | ₩31,941 | ₩32,862 | +1.90% | 36.7만 |
|---|
| 2025.10.13 | ₩31,901 | ₩32,115 | ₩31,754 | ₩31,968 | +0.21% | 18.7만 |
|---|
| 2025.10.10 | ₩32,568 | ₩32,982 | ₩31,774 | ₩31,888 | -2.09% | 19.7만 |
|---|