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 | ₩46,882 | ₩47,389 | ₩46,014 | ₩46,055 | -1.76% | 24.7만 |
| 2026.10.08 | ₩45,814 | ₩46,868 | ₩45,561 | ₩46,828 | +2.21% | 36.5만 |
| 2026.10.07 | ₩45,588 | ₩46,255 | ₩45,521 | ₩45,788 | +0.44% | 38.8만 |
| 2026.10.06 | ₩45,441 | ₩46,321 | ₩45,307 | ₩45,681 | +0.53% | 43.4만 |
| 2026.10.05 | ₩45,427 | ₩46,001 | ₩45,214 | ₩45,574 | +0.32% | 36.6만 |
| 2026.10.02 | ₩45,267 | ₩45,574 | ₩44,240 | ₩45,534 | +0.59% | 28.1만 |
| 2026.10.01 | ₩43,907 | ₩46,842 | ₩43,907 | ₩45,027 | +2.55% | 34.3만 |
| 2026.09.30 | ₩44,507 | ₩44,520 | ₩43,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,080 |
| -0.96% |
| 45.2만 |
| 2026.09.29 | ₩44,013 | ₩44,587 | ₩43,853 | ₩44,494 | +1.09% | 31.3만 |
|---|
| 2026.09.28 | ₩44,480 | ₩44,655 | ₩43,628 | ₩44,333 | -0.33% | 30.9만 |
|---|
| 2026.09.25 | ₩44,667 | ₩44,667 | ₩44,000 | ₩44,414 | -0.57% | 29.4만 |
|---|
| 2026.09.24 | ₩44,747 | ₩45,047 | ₩44,574 | ₩44,600 | -0.33% | 44만 |
|---|
| 2026.09.23 | ₩44,734 | ₩45,241 | ₩44,259 | ₩44,654 | -0.18% | 37.4만 |
|---|
| 2026.09.22 | ₩45,214 | ₩45,467 | ₩44,827 | ₩45,014 | -0.44% | 52.4만 |
|---|
| 2026.09.21 | ₩46,441 | ₩46,668 | ₩45,134 | ₩45,187 | -2.70% | 54.4만 |
|---|
| 2026.09.18 | ₩46,615 | ₩46,831 | ₩46,068 | ₩46,642 | +0.06% | 65.1만 |
|---|
| 2026.09.17 | ₩46,988 | ₩47,189 | ₩46,428 | ₩46,895 | -0.20% | 47만 |
|---|
| 2026.09.16 | ₩46,775 | ₩47,295 | ₩46,281 | ₩46,922 | +0.31% | 45.9만 |
|---|
| 2026.09.15 | ₩46,495 | ₩47,068 | ₩46,241 | ₩47,042 | +1.18% | 47.8만 |
|---|
| 2026.09.14 | ₩47,095 | ₩47,242 | ₩46,468 | ₩46,655 | -0.93% | 41.3만 |
|---|
| 2026.09.11 | ₩46,882 | ₩49,030 | ₩45,961 | ₩46,495 | -0.83% | 29.6만 |
|---|
| 2026.09.10 | ₩46,335 | ₩46,642 | ₩45,841 | ₩46,561 | +0.49% | 50.5만 |
|---|
| 2026.09.09 | ₩46,388 | ₩46,388 | ₩45,708 | ₩45,854 | -1.15% | 40.6만 |
|---|
| 2026.09.08 | ₩47,042 | ₩47,355 | ₩46,401 | ₩46,521 | -1.11% | 26.3만 |
|---|
| 2026.09.04 | ₩47,575 | ₩48,029 | ₩47,242 | ₩47,495 | -0.17% | 23.8만 |
|---|
| 2026.09.03 | ₩47,909 | ₩48,656 | ₩47,776 | ₩48,176 | +0.56% | 43.1만 |
|---|
| 2026.09.02 | ₩47,255 | ₩47,789 | ₩46,762 | ₩47,362 | +0.23% | 46.9만 |
|---|
| 2026.09.01 | ₩46,602 | ₩47,535 | ₩46,602 | ₩46,762 | +0.34% | 23.4만 |
|---|
| 2026.08.31 | ₩47,255 | ₩47,255 | ₩46,348 | ₩46,908 | -0.73% | 41.8만 |
|---|
| 2026.08.28 | ₩46,828 | ₩47,429 | ₩46,828 | ₩47,162 | +0.71% | 20.5만 |
|---|
| 2026.08.27 | ₩46,361 | ₩47,108 | ₩46,135 | ₩47,055 | +1.50% | 28만 |
|---|
| 2026.08.26 | ₩47,535 | ₩47,535 | ₩46,108 | ₩46,802 | -1.54% | 39.6만 |
|---|
| 2026.08.25 | ₩47,495 | ₩47,495 | ₩46,348 | ₩46,748 | -1.57% | 24.8만 |
|---|
| 2026.08.24 | ₩46,722 | ₩47,976 | ₩46,708 | ₩46,935 | +0.46% | 30.5만 |
|---|
| 2026.08.21 | ₩46,588 | ₩46,775 | ₩46,408 | ₩46,642 | +0.11% | 20.4만 |
|---|
| 2026.08.20 | ₩45,481 | ₩46,548 | ₩44,947 | ₩46,388 | +1.99% | 34.3만 |
|---|
| 2026.08.19 | ₩47,122 | ₩47,189 | ₩45,828 | ₩45,894 | -2.60% | 29.2만 |
|---|
| 2026.08.18 | ₩47,655 | ₩47,682 | ₩47,042 | ₩47,042 | -1.29% | 29만 |
|---|
| 2026.08.17 | ₩47,682 | ₩48,176 | ₩46,655 | ₩47,042 | -1.34% | 31.6만 |
|---|
| 2026.08.14 | ₩46,962 | ₩47,882 | ₩46,695 | ₩47,696 | +1.56% | 31.5만 |
|---|
| 2026.08.13 | ₩47,309 | ₩47,776 | ₩46,602 | ₩46,975 | -0.71% | 34.4만 |
|---|
| 2026.08.12 | ₩47,028 | ₩47,722 | ₩46,962 | ₩47,055 | +0.06% | 58.2만 |
|---|
| 2026.08.11 | ₩46,428 | ₩47,162 | ₩46,041 | ₩46,975 | +1.18% | 32.3만 |
|---|
| 2026.08.10 | ₩47,149 | ₩47,309 | ₩46,041 | ₩46,495 | -1.39% | 33만 |
|---|
| 2026.08.07 | ₩47,909 | ₩48,443 | ₩46,855 | ₩47,909 | 0.00% | 46.3만 |
|---|
| 2026.08.06 | ₩47,202 | ₩47,886 | ₩46,508 | ₩47,429 | +0.48% | 40.9만 |
|---|
| 2026.08.05 | ₩47,482 | ₩47,776 | ₩46,388 | ₩46,988 | -1.04% | 51.1만 |
|---|
| 2026.08.04 | ₩46,962 | ₩49,715 | ₩46,376 | ₩47,108 | +0.31% | 34.6만 |
|---|
| 2026.08.03 | ₩47,909 | ₩48,783 | ₩47,115 | ₩47,522 | -0.81% | 48만 |
|---|
| 2026.07.31 | ₩47,269 | ₩48,016 | ₩47,068 | ₩47,976 | +1.50% | 27.3만 |
|---|
| 2026.07.30 | ₩48,736 | ₩48,736 | ₩47,282 | ₩47,589 | -2.35% | 49.3만 |
|---|
| 2026.07.29 | ₩49,070 | ₩49,550 | ₩48,469 | ₩48,816 | -0.52% | 73.6만 |
|---|
| 2026.07.28 | ₩48,656 | ₩49,777 | ₩48,329 | ₩49,737 | +2.22% | 58만 |
|---|
| 2026.07.27 | ₩48,069 | ₩48,669 | ₩47,876 | ₩48,403 | +0.69% | 37.6만 |
|---|
| 2026.07.24 | ₩46,615 | ₩48,403 | ₩46,615 | ₩48,243 | +3.49% | 42.4만 |
|---|
| 2026.07.23 | ₩45,588 | ₩46,748 | ₩45,154 | ₩46,535 | +2.08% | 39.7만 |
|---|
| 2026.07.22 | ₩46,401 | ₩46,401 | ₩45,381 | ₩45,961 | -0.95% | 34.7만 |
|---|
| 2026.07.21 | ₩46,842 | ₩47,162 | ₩46,161 | ₩46,375 | -1.00% | 28.4만 |
|---|
| 2026.07.20 | ₩46,642 | ₩47,522 | ₩46,642 | ₩46,935 | +0.63% | 47만 |
|---|
| 2026.07.17 | ₩46,215 | ₩47,068 | ₩45,361 | ₩46,615 | +0.87% | 27.2만 |
|---|
| 2026.07.16 | ₩44,774 | ₩46,308 | ₩44,774 | ₩45,988 | +2.71% | 42.5만 |
|---|
| 2026.07.15 | ₩46,175 | ₩46,175 | ₩44,400 | ₩44,961 | -2.63% | 47.8만 |
|---|
| 2026.07.14 | ₩46,455 | ₩46,975 | ₩46,328 | ₩46,508 | +0.11% | 43.1만 |
|---|
| 2026.07.13 | ₩46,722 | ₩47,269 | ₩46,275 | ₩46,895 | +0.37% | 53.2만 |
|---|
| 2026.07.10 | ₩46,401 | ₩46,575 | ₩45,828 | ₩46,161 | -0.52% | 52.9만 |
|---|
| 2026.07.09 | ₩46,135 | ₩46,388 | ₩44,854 | ₩45,721 | -0.90% | 84만 |
|---|
| 2026.07.08 | ₩45,681 | ₩46,495 | ₩45,334 | ₩46,014 | +0.73% | 52.1만 |
|---|
| 2026.07.07 | ₩46,428 | ₩46,962 | ₩45,334 | ₩45,334 | -2.36% | 53.3만 |
|---|
| 2026.07.06 | ₩45,761 | ₩46,295 | ₩45,628 | ₩45,988 | +0.50% | 37.9만 |
|---|
| 2026.07.02 | ₩45,321 | ₩46,308 | ₩44,827 | ₩45,948 | +1.38% | 53만 |
|---|
| 2026.07.01 | ₩45,374 | ₩46,068 | ₩45,067 | ₩45,067 | -0.68% | 38.9만 |
|---|
| 2026.06.30 | ₩45,734 | ₩46,014 | ₩45,074 | ₩45,281 | -0.99% | 59.1만 |
|---|
| 2026.06.29 | ₩44,934 | ₩45,534 | ₩44,560 | ₩45,534 | +1.34% | 75.2만 |
|---|
| 2026.06.26 | ₩43,266 | ₩44,814 | ₩42,412 | ₩44,760 | +3.45% | 193.4만 |
|---|
| 2026.06.25 | ₩43,480 | ₩43,613 | ₩42,639 | ₩42,986 | -1.14% | 35.4만 |
|---|
| 2026.06.24 | ₩43,320 | ₩44,064 | ₩42,759 | ₩43,506 | +0.43% | 44.2만 |
|---|
| 2026.06.23 | ₩42,639 | ₩43,386 | ₩42,599 | ₩43,186 | +1.28% | 36.5만 |
|---|
| 2026.06.22 | ₩42,025 | ₩42,933 | ₩41,919 | ₩42,226 | +0.48% | 34.4만 |
|---|
| 2026.06.18 | ₩42,466 | ₩42,853 | ₩41,398 | ₩41,865 | -1.41% | 64.2만 |
|---|
| 2026.06.17 | ₩41,999 | ₩42,632 | ₩41,845 | ₩42,559 | +1.33% | 41.9만 |
|---|
| 2026.06.16 | ₩42,412 | ₩43,253 | ₩42,079 | ₩42,319 | -0.22% | 43.7만 |
|---|
| 2026.06.15 | ₩42,292 | ₩42,479 | ₩41,845 | ₩42,065 | -0.54% | 31.9만 |
|---|
| 2026.06.12 | ₩42,612 | ₩42,939 | ₩41,952 | ₩42,559 | -0.13% | 31.1만 |
|---|
| 2026.06.11 | ₩42,572 | ₩43,199 | ₩42,412 | ₩42,572 | 0.00% | 52.2만 |
|---|
| 2026.06.10 | ₩41,772 | ₩42,392 | ₩41,639 | ₩42,199 | +1.02% | 47.4만 |
|---|
| 2026.06.09 | ₩40,878 | ₩41,412 | ₩40,638 | ₩41,225 | +0.85% | 59.3만 |
|---|
| 2026.06.08 | ₩40,171 | ₩40,798 | ₩40,104 | ₩40,705 | +1.33% | 44.4만 |
|---|
| 2026.06.05 | ₩39,037 | ₩40,691 | ₩38,803 | ₩40,678 | +4.20% | 47만 |
|---|
| 2026.06.04 | ₩39,050 | ₩39,704 | ₩38,677 | ₩38,850 | -0.51% | 41.4만 |
|---|
| 2026.06.03 | ₩38,090 | ₩38,557 | ₩37,934 | ₩38,423 | +0.88% | 42.5만 |
|---|
| 2026.06.02 | ₩38,690 | ₩39,024 | ₩38,183 | ₩38,196 | -1.28% | 58.6만 |
|---|
| 2026.06.01 | ₩39,130 | ₩39,597 | ₩38,703 | ₩38,730 | -1.02% | 53.6만 |
|---|
| 2026.05.29 | ₩39,944 | ₩40,202 | ₩39,290 | ₩39,504 | -1.10% | 53.3만 |
|---|
| 2026.05.28 | ₩40,838 | ₩41,051 | ₩39,931 | ₩40,024 | -1.99% | 33만 |
|---|
| 2026.05.27 | ₩42,492 | ₩42,492 | ₩40,718 | ₩40,838 | -3.89% | 47.8만 |
|---|
| 2026.05.26 | ₩41,999 | ₩42,599 | ₩41,852 | ₩42,226 | +0.54% | 28.7만 |
|---|
| 2026.05.22 | ₩42,506 | ₩42,793 | ₩41,879 | ₩42,092 | -0.97% | 31.6만 |
|---|
| 2026.05.21 | ₩43,473 | ₩43,473 | ₩42,132 | ₩42,506 | -2.22% | 40.1만 |
|---|
| 2026.05.20 | ₩42,986 | ₩43,626 | ₩42,759 | ₩43,213 | +0.53% | 50만 |
|---|
| 2026.05.19 | ₩42,853 | ₩43,320 | ₩42,292 | ₩42,719 | -0.31% | 34.5만 |
|---|
| 2026.05.18 | ₩42,586 | ₩43,360 | ₩42,586 | ₩42,893 | +0.72% | 44.4만 |
|---|
| 2026.05.15 | ₩41,185 | ₩42,959 | ₩41,185 | ₩42,479 | +3.14% | 85.2만 |
|---|
| 2026.05.14 | ₩40,691 | ₩41,679 | ₩40,651 | ₩41,145 | +1.11% | 44.7만 |
|---|
| 2026.05.13 | ₩40,758 | ₩41,172 | ₩39,237 | ₩40,384 | -0.92% | 66.6만 |
|---|
| 2026.05.12 | ₩41,345 | ₩41,679 | ₩40,838 | ₩40,971 | -0.90% | 46.8만 |
|---|
| 2026.05.11 | ₩41,425 | ₩42,359 | ₩41,065 | ₩41,225 | -0.48% | 37.2만 |
|---|
| 2026.05.08 | ₩40,851 | ₩41,799 | ₩40,585 | ₩41,172 | +0.78% | 39.1만 |
|---|
| 2026.05.07 | ₩40,344 | ₩41,332 | ₩40,251 | ₩40,931 | +1.46% | 41.5만 |
|---|
| 2026.05.06 | ₩41,092 | ₩41,318 | ₩40,198 | ₩40,251 | -2.05% | 32.5만 |
|---|
| 2026.05.05 | ₩40,184 | ₩41,252 | ₩40,144 | ₩40,598 | +1.03% | 40.9만 |
|---|
| 2026.05.04 | ₩41,772 | ₩42,319 | ₩39,998 | ₩40,038 | -4.15% | 82.1만 |
|---|
| 2026.05.01 | ₩43,720 | ₩44,981 | ₩42,052 | ₩42,132 | -3.63% | 102.1만 |
|---|
| 2026.04.30 | ₩42,452 | ₩44,027 | ₩42,346 | ₩43,720 | +2.99% | 48.4만 |
|---|
| 2026.04.29 | ₩43,213 | ₩43,520 | ₩42,266 | ₩42,626 | -1.36% | 53.3만 |
|---|
| 2026.04.28 | ₩43,760 | ₩44,013 | ₩42,946 | ₩43,426 | -0.76% | 39.3만 |
|---|
| 2026.04.27 | ₩43,386 | ₩44,027 | ₩43,213 | ₩43,360 | -0.06% | 38.3만 |
|---|
| 2026.04.24 | ₩43,466 | ₩43,666 | ₩43,054 | ₩43,586 | +0.28% | 31.3만 |
|---|
| 2026.04.23 | ₩43,306 | ₩44,000 | ₩43,119 | ₩43,600 | +0.68% | 26.5만 |
|---|
| 2026.04.22 | ₩43,640 | ₩43,786 | ₩43,035 | ₩43,333 | -0.70% | 33.8만 |
|---|
| 2026.04.21 | ₩43,613 | ₩43,880 | ₩43,066 | ₩43,746 | +0.31% | 41만 |
|---|
| 2026.04.20 | ₩43,213 | ₩43,893 | ₩42,999 | ₩43,493 | +0.65% | 106.4만 |
|---|
| 2026.04.17 | ₩42,172 | ₩42,853 | ₩42,099 | ₩42,733 | +1.33% | 51만 |
|---|
| 2026.04.16 | ₩41,265 | ₩42,332 | ₩41,172 | ₩42,065 | +1.94% | 39.3만 |
|---|
| 2026.04.15 | ₩40,945 | ₩41,759 | ₩40,945 | ₩41,545 | +1.47% | 27.1만 |
|---|
| 2026.04.14 | ₩40,971 | ₩41,372 | ₩40,731 | ₩41,051 | +0.20% | 30.3만 |
|---|
| 2026.04.13 | ₩41,038 | ₩41,652 | ₩41,038 | ₩41,198 | +0.39% | 24.7만 |
|---|
| 2026.04.10 | ₩41,572 | ₩41,732 | ₩40,491 | ₩41,185 | -0.93% | 19.2만 |
|---|
| 2026.04.09 | ₩41,438 | ₩42,359 | ₩41,242 | ₩41,652 | +0.52% | 34.7만 |
|---|
| 2026.04.08 | ₩41,625 | ₩41,812 | ₩40,838 | ₩41,478 | -0.35% | 36.5만 |
|---|
| 2026.04.07 | ₩40,758 | ₩41,205 | ₩40,518 | ₩40,771 | +0.03% | 36.1만 |
|---|
| 2026.04.06 | ₩40,158 | ₩40,865 | ₩40,104 | ₩40,865 | +1.76% | 43.2만 |
|---|
| 2026.04.02 | ₩39,651 | ₩40,665 | ₩39,557 | ₩40,464 | +2.05% | 56.5만 |
|---|
| 2026.04.01 | ₩39,784 | ₩40,104 | ₩39,597 | ₩39,957 | +0.44% | 55.8만 |
|---|
| 2026.03.31 | ₩39,424 | ₩40,084 | ₩38,917 | ₩39,797 | +0.95% | 47.2만 |
|---|
| 2026.03.30 | ₩38,357 | ₩39,050 | ₩38,243 | ₩38,970 | +1.60% | 40만 |
|---|
| 2026.03.27 | ₩39,024 | ₩39,264 | ₩38,050 | ₩38,170 | -2.19% | 30.7만 |
|---|
| 2026.03.26 | ₩38,677 | ₩39,130 | ₩38,677 | ₩38,984 | +0.79% | 28만 |
|---|
| 2026.03.25 | ₩39,224 | ₩39,571 | ₩38,670 | ₩38,770 | -1.16% | 54.7만 |
|---|
| 2026.03.24 | ₩38,597 | ₩39,664 | ₩38,597 | ₩39,304 | +1.83% | 37.6만 |
|---|
| 2026.03.23 | ₩38,650 | ₩39,504 | ₩38,490 | ₩38,717 | +0.17% | 54만 |
|---|
| 2026.03.20 | ₩37,916 | ₩38,116 | ₩37,436 | ₩38,090 | +0.46% | 82.2만 |
|---|
| 2026.03.19 | ₩37,743 | ₩38,250 | ₩37,583 | ₩37,636 | -0.28% | 38.1만 |
|---|
| 2026.03.18 | ₩38,770 | ₩39,237 | ₩38,063 | ₩38,130 | -1.65% | 41만 |
|---|
| 2026.03.17 | ₩39,531 | ₩39,757 | ₩38,964 | ₩38,997 | -1.35% | 32.2만 |
|---|
| 2026.03.16 | ₩39,170 | ₩39,631 | ₩39,037 | ₩39,130 | -0.10% | 42.6만 |
|---|
| 2026.03.13 | ₩38,637 | ₩38,930 | ₩38,270 | ₩38,797 | +0.41% | 37.8만 |
|---|
| 2026.03.12 | ₩37,636 | ₩38,570 | ₩37,036 | ₩38,183 | +1.45% | 42.1만 |
|---|
| 2026.03.11 | ₩38,316 | ₩38,597 | ₩37,890 | ₩38,156 | -0.42% | 45.3만 |
|---|
| 2026.03.10 | ₩37,556 | ₩38,944 | ₩37,556 | ₩38,543 | +2.63% | 52.4만 |
|---|
| 2026.03.09 | ₩37,663 | ₩38,063 | ₩37,069 | ₩37,609 | -0.14% | 60.1만 |
|---|
| 2026.03.06 | ₩37,209 | ₩38,263 | ₩36,182 | ₩38,156 | +2.55% | 64만 |
|---|
| 2026.03.05 | ₩41,452 | ₩41,532 | ₩40,278 | ₩40,745 | -1.71% | 62.1만 |
|---|
| 2026.03.04 | ₩41,665 | ₩41,985 | ₩40,915 | ₩41,679 | +0.03% | 126.7만 |
|---|
| 2026.03.03 | ₩41,225 | ₩41,558 | ₩40,478 | ₩41,492 | +0.65% | 60.1만 |
|---|
| 2026.03.02 | ₩41,865 | ₩42,514 | ₩41,732 | ₩42,092 | +0.54% | 38.6만 |
|---|
| 2026.02.27 | ₩42,733 | ₩42,973 | ₩41,465 | ₩42,145 | -1.37% | 63.7만 |
|---|
| 2026.02.26 | ₩41,652 | ₩42,486 | ₩41,652 | ₩42,386 | +1.76% | 64.3만 |
|---|
| 2026.02.25 | ₩40,758 | ₩41,705 | ₩40,504 | ₩41,692 | +2.29% | 46.2만 |
|---|
| 2026.02.24 | ₩41,185 | ₩41,565 | ₩39,897 | ₩40,758 | -1.04% | 50.8만 |
|---|
| 2026.02.23 | ₩40,531 | ₩42,119 | ₩40,531 | ₩41,318 | +1.94% | 76.8만 |
|---|
| 2026.02.20 | ₩41,452 | ₩41,825 | ₩38,637 | ₩40,585 | -2.09% | 140.4만 |
|---|
| 2026.02.19 | ₩40,691 | ₩41,092 | ₩38,463 | ₩39,104 | -3.90% | 114.9만 |
|---|
| 2026.02.18 | ₩41,999 | ₩42,259 | ₩40,478 | ₩40,691 | -3.11% | 74.3만 |
|---|
| 2026.02.17 | ₩41,572 | ₩42,144 | ₩41,452 | ₩41,905 | +0.80% | 76.2만 |
|---|
| 2026.02.13 | ₩41,145 | ₩41,552 | ₩40,865 | ₩41,238 | +0.23% | 42.6만 |
|---|
| 2026.02.12 | ₩40,438 | ₩42,159 | ₩39,437 | ₩41,372 | +2.31% | 81.9만 |
|---|
| 2026.02.11 | ₩39,757 | ₩40,665 | ₩39,360 | ₩40,398 | +1.61% | 100만 |
|---|
| 2026.02.10 | ₩39,184 | ₩40,024 | ₩39,104 | ₩39,717 | +1.36% | 61.7만 |
|---|
| 2026.02.09 | ₩39,517 | ₩40,011 | ₩39,001 | ₩39,330 | -0.47% | 81.7만 |
|---|
| 2026.02.06 | ₩39,691 | ₩40,024 | ₩39,370 | ₩39,624 | -0.17% | 46.8만 |
|---|
| 2026.02.05 | ₩38,837 | ₩40,024 | ₩38,837 | ₩39,317 | +1.24% | 75.8만 |
|---|
| 2026.02.04 | ₩37,409 | ₩39,184 | ₩37,102 | ₩38,837 | +3.82% | 152.6만 |
|---|
| 2026.02.03 | ₩37,129 | ₩37,732 | ₩36,369 | ₩37,169 | +0.11% | 59.9만 |
|---|
| 2026.02.02 | ₩37,062 | ₩37,876 | ₩36,796 | ₩37,102 | +0.11% | 52만 |
|---|
| 2026.01.30 | ₩36,929 | ₩37,489 | ₩36,582 | ₩37,022 | +0.25% | 40.3만 |
|---|
| 2026.01.29 | ₩36,689 | ₩37,049 | ₩36,335 | ₩36,916 | +0.62% | 20.7만 |
|---|
| 2026.01.28 | ₩36,209 | ₩36,489 | ₩35,902 | ₩36,395 | +0.52% | 22.7만 |
|---|
| 2026.01.27 | ₩36,849 | ₩36,889 | ₩36,099 | ₩36,289 | -1.52% | 29.8만 |
|---|
| 2026.01.26 | ₩36,155 | ₩37,303 | ₩35,888 | ₩36,796 | +1.77% | 44.7만 |
|---|
| 2026.01.23 | ₩35,942 | ₩36,229 | ₩35,315 | ₩36,182 | +0.67% | 60.9만 |
|---|
| 2026.01.22 | ₩36,275 | ₩36,409 | ₩35,535 | ₩36,062 | -0.59% | 26.8만 |
|---|
| 2026.01.21 | ₩35,942 | ₩36,369 | ₩35,495 | ₩36,235 | +0.82% | 70.8만 |
|---|
| 2026.01.20 | ₩34,901 | ₩36,355 | ₩34,754 | ₩35,888 | +2.83% | 56.6만 |
|---|
| 2026.01.16 | ₩35,195 | ₩35,428 | ₩34,901 | ₩34,901 | -0.83% | 49.9만 |
|---|
| 2026.01.15 | ₩35,301 | ₩35,582 | ₩35,061 | ₩35,181 | -0.34% | 25만 |
|---|
| 2026.01.14 | ₩35,288 | ₩35,388 | ₩34,954 | ₩35,288 | 0.00% | 44만 |
|---|
| 2026.01.13 | ₩36,289 | ₩36,315 | ₩34,861 | ₩35,155 | -3.13% | 58.7만 |
|---|
| 2026.01.12 | ₩34,688 | ₩35,768 | ₩34,061 | ₩35,688 | +2.88% | 47.1만 |
|---|
| 2026.01.09 | ₩35,702 | ₩35,935 | ₩34,941 | ₩34,968 | -2.06% | 44.6만 |
|---|
| 2026.01.08 | ₩35,395 | ₩36,155 | ₩35,395 | ₩35,915 | +1.47% | 40.1만 |
|---|
| 2026.01.07 | ₩35,582 | ₩35,755 | ₩35,035 | ₩35,381 | -0.56% | 42만 |
|---|
| 2026.01.06 | ₩36,222 | ₩36,502 | ₩34,754 | ₩35,675 | -1.51% | 53.6만 |
|---|
| 2026.01.05 | ₩36,062 | ₩36,909 | ₩35,702 | ₩36,449 | +1.07% | 43.4만 |
|---|
| 2026.01.02 | ₩37,102 | ₩37,492 | ₩36,129 | ₩36,382 | -1.94% | 49.5만 |
|---|
| 2025.12.31 | ₩37,289 | ₩37,583 | ₩36,982 | ₩37,223 | -0.18% | 55.4만 |
|---|
| 2025.12.30 | ₩37,623 | ₩37,623 | ₩36,982 | ₩37,196 | -1.13% | 41.3만 |
|---|
| 2025.12.29 | ₩37,703 | ₩37,743 | ₩37,463 | ₩37,503 | -0.53% | 25.6만 |
|---|
| 2025.12.26 | ₩37,703 | ₩37,856 | ₩37,276 | ₩37,596 | -0.28% | 34.3만 |
|---|
| 2025.12.24 | ₩37,903 | ₩38,050 | ₩37,676 | ₩37,810 | -0.25% | 11.9만 |
|---|
| 2025.12.23 | ₩37,756 | ₩38,316 | ₩37,756 | ₩37,970 | +0.57% | 30.6만 |
|---|
| 2025.12.22 | ₩37,423 | ₩38,096 | ₩37,343 | ₩37,850 | +1.14% | 58.9만 |
|---|
| 2025.12.19 | ₩37,503 | ₩37,703 | ₩37,169 | ₩37,689 | +0.50% | 82.3만 |
|---|
| 2025.12.18 | ₩37,142 | ₩37,876 | ₩36,902 | ₩37,703 | +1.51% | 45만 |
|---|
| 2025.12.17 | ₩36,729 | ₩37,076 | ₩36,622 | ₩37,049 | +0.87% | 55.8만 |
|---|
| 2025.12.16 | ₩37,689 | ₩38,083 | ₩36,702 | ₩36,982 | -1.88% | 37.7만 |
|---|
| 2025.12.15 | ₩37,783 | ₩38,291 | ₩37,609 | ₩37,823 | +0.11% | 69.8만 |
|---|
| 2025.12.12 | ₩36,929 | ₩37,569 | ₩36,889 | ₩37,543 | +1.66% | 70만 |
|---|
| 2025.12.11 | ₩36,235 | ₩37,076 | ₩36,062 | ₩36,836 | +1.66% | 49.6만 |
|---|
| 2025.12.10 | ₩36,008 | ₩36,482 | ₩35,755 | ₩36,062 | +0.15% | 38.4만 |
|---|
| 2025.12.09 | ₩35,555 | ₩36,142 | ₩35,555 | ₩35,942 | +1.09% | 35.1만 |
|---|
| 2025.12.08 | ₩35,421 | ₩35,726 | ₩35,213 | ₩35,408 | -0.04% | 27.9만 |
|---|
| 2025.12.05 | ₩35,115 | ₩35,375 | ₩34,901 | ₩35,355 | +0.68% | 34.6만 |
|---|
| 2025.12.04 | ₩35,021 | ₩35,582 | ₩34,594 | ₩35,301 | +0.80% | 38만 |
|---|
| 2025.12.03 | ₩35,928 | ₩35,982 | ₩35,008 | ₩35,021 | -2.53% | 43.6만 |
|---|
| 2025.12.02 | ₩36,302 | ₩36,542 | ₩35,435 | ₩35,862 | -1.21% | 42.4만 |
|---|
| 2025.12.01 | ₩36,315 | ₩36,542 | ₩35,862 | ₩36,209 | -0.29% | 60만 |
|---|
| 2025.11.28 | ₩36,809 | ₩36,809 | ₩36,302 | ₩36,395 | -1.12% | 14.8만 |
|---|
| 2025.11.26 | ₩36,689 | ₩36,929 | ₩36,555 | ₩36,822 | +0.36% | 23.7만 |
|---|
| 2025.11.25 | ₩36,689 | ₩37,196 | ₩36,649 | ₩36,822 | +0.36% | 59.9만 |
|---|
| 2025.11.24 | ₩35,875 | ₩36,555 | ₩35,488 | ₩36,502 | +1.75% | 71.2만 |
|---|
| 2025.11.21 | ₩34,501 | ₩36,395 | ₩34,501 | ₩35,982 | +4.29% | 98.8만 |
|---|
| 2025.11.20 | ₩34,501 | ₩34,901 | ₩34,194 | ₩34,341 | -0.46% | 44.2만 |
|---|
| 2025.11.19 | ₩35,088 | ₩35,161 | ₩34,081 | ₩34,341 | -2.13% | 40.4만 |
|---|
| 2025.11.18 | ₩34,274 | ₩35,101 | ₩34,274 | ₩35,035 | +2.22% | 33.5만 |
|---|
| 2025.11.17 | ₩34,954 | ₩35,355 | ₩34,114 | ₩34,261 | -1.98% | 51.9만 |
|---|
| 2025.11.14 | ₩34,688 | ₩35,300 | ₩34,488 | ₩34,794 | +0.31% | 47.5만 |
|---|
| 2025.11.13 | ₩35,315 | ₩35,648 | ₩34,954 | ₩34,981 | -0.94% | 53.8만 |
|---|
| 2025.11.12 | ₩34,994 | ₩35,368 | ₩34,874 | ₩35,355 | +1.03% | 58.1만 |
|---|
| 2025.11.11 | ₩35,008 | ₩35,168 | ₩34,728 | ₩35,021 | +0.04% | 56.8만 |
|---|
| 2025.11.10 | ₩35,155 | ₩35,855 | ₩34,714 | ₩35,035 | -0.34% | 64.9만 |
|---|
| 2025.11.07 | ₩34,488 | ₩35,061 | ₩34,261 | ₩34,794 | +0.89% | 50.2만 |
|---|
| 2025.11.06 | ₩34,861 | ₩35,144 | ₩34,167 | ₩34,261 | -1.72% | 40만 |
|---|
| 2025.11.05 | ₩33,327 | ₩35,268 | ₩33,140 | ₩34,674 | +4.04% | 82.6만 |
|---|
| 2025.11.04 | ₩31,139 | ₩31,913 | ₩30,232 | ₩31,472 | +1.07% | 51.6만 |
|---|
| 2025.11.03 | ₩31,606 | ₩31,619 | ₩30,892 | ₩31,005 | -1.90% | 37.4만 |
|---|
| 2025.10.31 | ₩31,632 | ₩31,899 | ₩31,459 | ₩31,579 | -0.17% | 35.8만 |
|---|
| 2025.10.30 | ₩31,672 | ₩32,313 | ₩31,659 | ₩31,686 | +0.04% | 42.8만 |
|---|
| 2025.10.29 | ₩31,646 | ₩32,273 | ₩31,406 | ₩31,632 | -0.04% | 38.1만 |
|---|
| 2025.10.28 | ₩32,820 | ₩32,820 | ₩31,846 | ₩31,886 | -2.85% | 37만 |
|---|
| 2025.10.27 | ₩33,354 | ₩33,354 | ₩32,513 | ₩32,887 | -1.40% | 29.5만 |
|---|
| 2025.10.24 | ₩33,073 | ₩33,434 | ₩32,569 | ₩33,033 | -0.12% | 30.2만 |
|---|
| 2025.10.23 | ₩32,553 | ₩33,073 | ₩32,166 | ₩32,953 | +1.23% | 24.1만 |
|---|
| 2025.10.22 | ₩32,700 | ₩32,777 | ₩32,260 | ₩32,540 | -0.49% | 19.8만 |
|---|
| 2025.10.21 | ₩31,833 | ₩32,953 | ₩31,833 | ₩32,646 | +2.56% | 23.8만 |
|---|
| 2025.10.20 | ₩31,779 | ₩31,953 | ₩31,446 | ₩31,833 | +0.17% | 15.5만 |
|---|
| 2025.10.17 | ₩31,299 | ₩31,857 | ₩31,125 | ₩31,672 | +1.19% | 58.8만 |
|---|
| 2025.10.16 | ₩32,380 | ₩32,380 | ₩31,127 | ₩31,392 | -3.05% | 29.1만 |
|---|
| 2025.10.15 | ₩32,847 | ₩32,933 | ₩32,246 | ₩32,566 | -0.85% | 25만 |
|---|
| 2025.10.14 | ₩32,233 | ₩32,873 | ₩31,926 | ₩32,847 | +1.90% | 36.7만 |
|---|
| 2025.10.13 | ₩31,886 | ₩32,099 | ₩31,739 | ₩31,953 | +0.21% | 18.7만 |
|---|
| 2025.10.10 | ₩32,553 | ₩32,967 | ₩31,759 | ₩31,873 | -2.09% | 19.7만 |
|---|