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 | ₩46,996 | ₩47,504 | ₩46,127 | ₩46,167 | -1.76% | 24.7만 |
| 2026.10.08 | ₩45,926 | ₩46,983 | ₩45,672 | ₩46,942 | +2.21% | 36.5만 |
| 2026.10.07 | ₩45,699 | ₩46,367 | ₩45,632 | ₩45,899 | +0.44% | 38.8만 |
| 2026.10.06 | ₩45,552 | ₩46,434 | ₩45,418 | ₩45,792 | +0.53% | 43.4만 |
| 2026.10.05 | ₩45,538 | ₩46,113 | ₩45,324 | ₩45,685 | +0.32% | 36.6만 |
| 2026.10.02 | ₩45,378 | ₩45,685 | ₩44,348 | ₩45,645 | +0.59% | 28.1만 |
| 2026.10.01 | ₩44,014 | ₩46,956 | ₩44,014 | ₩45,137 | +2.55% | 34.3만 |
| 2026.09.30 | ₩44,615 | ₩44,629 | ₩43,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,187 |
| -0.96% |
| 45.2만 |
| 2026.09.29 | ₩44,120 | ₩44,696 | ₩43,960 | ₩44,602 | +1.09% | 31.3만 |
|---|
| 2026.09.28 | ₩44,589 | ₩44,764 | ₩43,734 | ₩44,441 | -0.33% | 30.9만 |
|---|
| 2026.09.25 | ₩44,776 | ₩44,776 | ₩44,107 | ₩44,522 | -0.57% | 29.4만 |
|---|
| 2026.09.24 | ₩44,856 | ₩45,157 | ₩44,682 | ₩44,709 | -0.33% | 44만 |
|---|
| 2026.09.23 | ₩44,843 | ₩45,351 | ₩44,367 | ₩44,762 | -0.18% | 37.4만 |
|---|
| 2026.09.22 | ₩45,324 | ₩45,578 | ₩44,936 | ₩45,124 | -0.44% | 52.4만 |
|---|
| 2026.09.21 | ₩46,555 | ₩46,782 | ₩45,244 | ₩45,297 | -2.70% | 54.4만 |
|---|
| 2026.09.18 | ₩46,728 | ₩46,945 | ₩46,180 | ₩46,755 | +0.06% | 65.1만 |
|---|
| 2026.09.17 | ₩47,103 | ₩47,303 | ₩46,541 | ₩47,009 | -0.20% | 47만 |
|---|
| 2026.09.16 | ₩46,889 | ₩47,410 | ₩46,394 | ₩47,036 | +0.31% | 45.9만 |
|---|
| 2026.09.15 | ₩46,608 | ₩47,183 | ₩46,354 | ₩47,156 | +1.18% | 47.8만 |
|---|
| 2026.09.14 | ₩47,210 | ₩47,357 | ₩46,581 | ₩46,769 | -0.93% | 41.3만 |
|---|
| 2026.09.11 | ₩46,996 | ₩49,149 | ₩46,073 | ₩46,608 | -0.83% | 29.6만 |
|---|
| 2026.09.10 | ₩46,448 | ₩46,755 | ₩45,953 | ₩46,675 | +0.49% | 50.5만 |
|---|
| 2026.09.09 | ₩46,501 | ₩46,501 | ₩45,819 | ₩45,966 | -1.15% | 40.6만 |
|---|
| 2026.09.08 | ₩47,156 | ₩47,471 | ₩46,514 | ₩46,635 | -1.11% | 26.3만 |
|---|
| 2026.09.04 | ₩47,691 | ₩48,146 | ₩47,357 | ₩47,611 | -0.17% | 23.8만 |
|---|
| 2026.09.03 | ₩48,026 | ₩48,775 | ₩47,892 | ₩48,293 | +0.56% | 43.1만 |
|---|
| 2026.09.02 | ₩47,370 | ₩47,905 | ₩46,876 | ₩47,477 | +0.23% | 46.9만 |
|---|
| 2026.09.01 | ₩46,715 | ₩47,651 | ₩46,715 | ₩46,876 | +0.34% | 23.4만 |
|---|
| 2026.08.31 | ₩47,370 | ₩47,370 | ₩46,461 | ₩47,023 | -0.73% | 41.8만 |
|---|
| 2026.08.28 | ₩46,942 | ₩47,544 | ₩46,942 | ₩47,277 | +0.71% | 20.5만 |
|---|
| 2026.08.27 | ₩46,474 | ₩47,223 | ₩46,247 | ₩47,170 | +1.50% | 28만 |
|---|
| 2026.08.26 | ₩47,651 | ₩47,651 | ₩46,220 | ₩46,916 | -1.54% | 39.6만 |
|---|
| 2026.08.25 | ₩47,611 | ₩47,611 | ₩46,461 | ₩46,862 | -1.57% | 24.8만 |
|---|
| 2026.08.24 | ₩46,835 | ₩48,093 | ₩46,822 | ₩47,049 | +0.46% | 30.5만 |
|---|
| 2026.08.21 | ₩46,702 | ₩46,889 | ₩46,521 | ₩46,755 | +0.11% | 20.4만 |
|---|
| 2026.08.20 | ₩45,592 | ₩46,662 | ₩45,057 | ₩46,501 | +1.99% | 34.3만 |
|---|
| 2026.08.19 | ₩47,237 | ₩47,303 | ₩45,939 | ₩46,006 | -2.60% | 29.2만 |
|---|
| 2026.08.18 | ₩47,772 | ₩47,798 | ₩47,156 | ₩47,156 | -1.29% | 29만 |
|---|
| 2026.08.17 | ₩47,798 | ₩48,293 | ₩46,769 | ₩47,156 | -1.34% | 31.6만 |
|---|
| 2026.08.14 | ₩47,076 | ₩47,999 | ₩46,809 | ₩47,812 | +1.56% | 31.5만 |
|---|
| 2026.08.13 | ₩47,424 | ₩47,892 | ₩46,715 | ₩47,090 | -0.71% | 34.4만 |
|---|
| 2026.08.12 | ₩47,143 | ₩47,838 | ₩47,076 | ₩47,170 | +0.06% | 58.2만 |
|---|
| 2026.08.11 | ₩46,541 | ₩47,277 | ₩46,153 | ₩47,090 | +1.18% | 32.3만 |
|---|
| 2026.08.10 | ₩47,263 | ₩47,424 | ₩46,153 | ₩46,608 | -1.39% | 33만 |
|---|
| 2026.08.07 | ₩48,026 | ₩48,561 | ₩46,969 | ₩48,026 | 0.00% | 46.3만 |
|---|
| 2026.08.06 | ₩47,317 | ₩48,003 | ₩46,621 | ₩47,544 | +0.48% | 40.9만 |
|---|
| 2026.08.05 | ₩47,598 | ₩47,892 | ₩46,501 | ₩47,103 | -1.04% | 51.1만 |
|---|
| 2026.08.04 | ₩47,076 | ₩49,837 | ₩46,489 | ₩47,223 | +0.31% | 34.6만 |
|---|
| 2026.08.03 | ₩48,026 | ₩48,902 | ₩47,230 | ₩47,638 | -0.81% | 48만 |
|---|
| 2026.07.31 | ₩47,384 | ₩48,133 | ₩47,183 | ₩48,093 | +1.50% | 27.3만 |
|---|
| 2026.07.30 | ₩48,855 | ₩48,855 | ₩47,397 | ₩47,705 | -2.35% | 49.3만 |
|---|
| 2026.07.29 | ₩49,189 | ₩49,671 | ₩48,587 | ₩48,935 | -0.52% | 73.6만 |
|---|
| 2026.07.28 | ₩48,775 | ₩49,898 | ₩48,447 | ₩49,858 | +2.22% | 58만 |
|---|
| 2026.07.27 | ₩48,186 | ₩48,788 | ₩47,992 | ₩48,521 | +0.69% | 37.6만 |
|---|
| 2026.07.24 | ₩46,728 | ₩48,521 | ₩46,728 | ₩48,360 | +3.49% | 42.4만 |
|---|
| 2026.07.23 | ₩45,699 | ₩46,862 | ₩45,264 | ₩46,648 | +2.08% | 39.7만 |
|---|
| 2026.07.22 | ₩46,514 | ₩46,514 | ₩45,491 | ₩46,073 | -0.95% | 34.7만 |
|---|
| 2026.07.21 | ₩46,956 | ₩47,277 | ₩46,274 | ₩46,488 | -1.00% | 28.4만 |
|---|
| 2026.07.20 | ₩46,755 | ₩47,638 | ₩46,755 | ₩47,049 | +0.63% | 47만 |
|---|
| 2026.07.17 | ₩46,327 | ₩47,183 | ₩45,471 | ₩46,728 | +0.87% | 27.2만 |
|---|
| 2026.07.16 | ₩44,883 | ₩46,421 | ₩44,883 | ₩46,100 | +2.71% | 42.5만 |
|---|
| 2026.07.15 | ₩46,287 | ₩46,287 | ₩44,508 | ₩45,070 | -2.63% | 47.8만 |
|---|
| 2026.07.14 | ₩46,568 | ₩47,090 | ₩46,441 | ₩46,621 | +0.11% | 43.1만 |
|---|
| 2026.07.13 | ₩46,835 | ₩47,384 | ₩46,387 | ₩47,009 | +0.37% | 53.2만 |
|---|
| 2026.07.10 | ₩46,514 | ₩46,688 | ₩45,939 | ₩46,274 | -0.52% | 52.9만 |
|---|
| 2026.07.09 | ₩46,247 | ₩46,501 | ₩44,963 | ₩45,832 | -0.90% | 84만 |
|---|
| 2026.07.08 | ₩45,792 | ₩46,608 | ₩45,445 | ₩46,127 | +0.73% | 52.1만 |
|---|
| 2026.07.07 | ₩46,541 | ₩47,076 | ₩45,445 | ₩45,445 | -2.36% | 53.3만 |
|---|
| 2026.07.06 | ₩45,872 | ₩46,407 | ₩45,739 | ₩46,100 | +0.50% | 37.9만 |
|---|
| 2026.07.02 | ₩45,431 | ₩46,421 | ₩44,936 | ₩46,060 | +1.38% | 53만 |
|---|
| 2026.07.01 | ₩45,485 | ₩46,180 | ₩45,177 | ₩45,177 | -0.68% | 38.9만 |
|---|
| 2026.06.30 | ₩45,846 | ₩46,127 | ₩45,184 | ₩45,391 | -0.99% | 59.1만 |
|---|
| 2026.06.29 | ₩45,043 | ₩45,645 | ₩44,669 | ₩45,645 | +1.34% | 75.2만 |
|---|
| 2026.06.26 | ₩43,372 | ₩44,923 | ₩42,516 | ₩44,869 | +3.45% | 193.4만 |
|---|
| 2026.06.25 | ₩43,586 | ₩43,719 | ₩42,743 | ₩43,091 | -1.14% | 35.4만 |
|---|
| 2026.06.24 | ₩43,425 | ₩44,171 | ₩42,863 | ₩43,612 | +0.43% | 44.2만 |
|---|
| 2026.06.23 | ₩42,743 | ₩43,492 | ₩42,703 | ₩43,291 | +1.28% | 36.5만 |
|---|
| 2026.06.22 | ₩42,128 | ₩43,037 | ₩42,021 | ₩42,328 | +0.48% | 34.4만 |
|---|
| 2026.06.18 | ₩42,569 | ₩42,957 | ₩41,499 | ₩41,967 | -1.41% | 64.2만 |
|---|
| 2026.06.17 | ₩42,101 | ₩42,736 | ₩41,947 | ₩42,663 | +1.33% | 41.9만 |
|---|
| 2026.06.16 | ₩42,516 | ₩43,358 | ₩42,181 | ₩42,422 | -0.22% | 43.7만 |
|---|
| 2026.06.15 | ₩42,395 | ₩42,582 | ₩41,947 | ₩42,168 | -0.54% | 31.9만 |
|---|
| 2026.06.12 | ₩42,716 | ₩43,044 | ₩42,054 | ₩42,663 | -0.13% | 31.1만 |
|---|
| 2026.06.11 | ₩42,676 | ₩43,305 | ₩42,516 | ₩42,676 | 0.00% | 52.2만 |
|---|
| 2026.06.10 | ₩41,874 | ₩42,496 | ₩41,740 | ₩42,302 | +1.02% | 47.4만 |
|---|
| 2026.06.09 | ₩40,978 | ₩41,513 | ₩40,737 | ₩41,325 | +0.85% | 59.3만 |
|---|
| 2026.06.08 | ₩40,269 | ₩40,897 | ₩40,202 | ₩40,804 | +1.33% | 44.4만 |
|---|
| 2026.06.05 | ₩39,132 | ₩40,790 | ₩38,898 | ₩40,777 | +4.20% | 47만 |
|---|
| 2026.06.04 | ₩39,145 | ₩39,801 | ₩38,771 | ₩38,945 | -0.51% | 41.4만 |
|---|
| 2026.06.03 | ₩38,182 | ₩38,651 | ₩38,026 | ₩38,517 | +0.88% | 42.5만 |
|---|
| 2026.06.02 | ₩38,784 | ₩39,119 | ₩38,276 | ₩38,289 | -1.28% | 58.6만 |
|---|
| 2026.06.01 | ₩39,226 | ₩39,694 | ₩38,798 | ₩38,824 | -1.02% | 53.6만 |
|---|
| 2026.05.29 | ₩40,041 | ₩40,300 | ₩39,386 | ₩39,600 | -1.10% | 53.3만 |
|---|
| 2026.05.28 | ₩40,938 | ₩41,151 | ₩40,028 | ₩40,122 | -1.99% | 33만 |
|---|
| 2026.05.27 | ₩42,596 | ₩42,596 | ₩40,817 | ₩40,938 | -3.89% | 47.8만 |
|---|
| 2026.05.26 | ₩42,101 | ₩42,703 | ₩41,954 | ₩42,328 | +0.54% | 28.7만 |
|---|
| 2026.05.22 | ₩42,609 | ₩42,897 | ₩41,981 | ₩42,195 | -0.97% | 31.6만 |
|---|
| 2026.05.21 | ₩43,579 | ₩43,579 | ₩42,235 | ₩42,609 | -2.22% | 40.1만 |
|---|
| 2026.05.20 | ₩43,091 | ₩43,733 | ₩42,863 | ₩43,318 | +0.53% | 50만 |
|---|
| 2026.05.19 | ₩42,957 | ₩43,425 | ₩42,395 | ₩42,823 | -0.31% | 34.5만 |
|---|
| 2026.05.18 | ₩42,689 | ₩43,465 | ₩42,689 | ₩42,997 | +0.72% | 44.4만 |
|---|
| 2026.05.15 | ₩41,285 | ₩43,064 | ₩41,285 | ₩42,582 | +3.14% | 85.2만 |
|---|
| 2026.05.14 | ₩40,790 | ₩41,780 | ₩40,750 | ₩41,245 | +1.11% | 44.7만 |
|---|
| 2026.05.13 | ₩40,857 | ₩41,272 | ₩39,333 | ₩40,483 | -0.92% | 66.6만 |
|---|
| 2026.05.12 | ₩41,446 | ₩41,780 | ₩40,938 | ₩41,071 | -0.90% | 46.8만 |
|---|
| 2026.05.11 | ₩41,526 | ₩42,462 | ₩41,165 | ₩41,325 | -0.48% | 37.2만 |
|---|
| 2026.05.08 | ₩40,951 | ₩41,900 | ₩40,683 | ₩41,272 | +0.78% | 39.1만 |
|---|
| 2026.05.07 | ₩40,443 | ₩41,432 | ₩40,349 | ₩41,031 | +1.46% | 41.5만 |
|---|
| 2026.05.06 | ₩41,192 | ₩41,419 | ₩40,296 | ₩40,349 | -2.05% | 32.5만 |
|---|
| 2026.05.05 | ₩40,282 | ₩41,352 | ₩40,242 | ₩40,697 | +1.03% | 40.9만 |
|---|
| 2026.05.04 | ₩41,874 | ₩42,422 | ₩40,095 | ₩40,135 | -4.15% | 82.1만 |
|---|
| 2026.05.01 | ₩43,826 | ₩45,090 | ₩42,155 | ₩42,235 | -3.63% | 102.1만 |
|---|
| 2026.04.30 | ₩42,556 | ₩44,134 | ₩42,449 | ₩43,826 | +2.99% | 48.4만 |
|---|
| 2026.04.29 | ₩43,318 | ₩43,626 | ₩42,369 | ₩42,730 | -1.36% | 53.3만 |
|---|
| 2026.04.28 | ₩43,866 | ₩44,120 | ₩43,051 | ₩43,532 | -0.76% | 39.3만 |
|---|
| 2026.04.27 | ₩43,492 | ₩44,134 | ₩43,318 | ₩43,465 | -0.06% | 38.3만 |
|---|
| 2026.04.24 | ₩43,572 | ₩43,773 | ₩43,159 | ₩43,693 | +0.28% | 31.3만 |
|---|
| 2026.04.23 | ₩43,412 | ₩44,107 | ₩43,224 | ₩43,706 | +0.68% | 26.5만 |
|---|
| 2026.04.22 | ₩43,746 | ₩43,893 | ₩43,140 | ₩43,438 | -0.70% | 33.8만 |
|---|
| 2026.04.21 | ₩43,719 | ₩43,987 | ₩43,171 | ₩43,853 | +0.31% | 41만 |
|---|
| 2026.04.20 | ₩43,318 | ₩44,000 | ₩43,104 | ₩43,599 | +0.65% | 106.4만 |
|---|
| 2026.04.17 | ₩42,275 | ₩42,957 | ₩42,201 | ₩42,837 | +1.33% | 51만 |
|---|
| 2026.04.16 | ₩41,365 | ₩42,435 | ₩41,272 | ₩42,168 | +1.94% | 39.3만 |
|---|
| 2026.04.15 | ₩41,044 | ₩41,860 | ₩41,044 | ₩41,646 | +1.47% | 27.1만 |
|---|
| 2026.04.14 | ₩41,071 | ₩41,472 | ₩40,831 | ₩41,151 | +0.20% | 30.3만 |
|---|
| 2026.04.13 | ₩41,138 | ₩41,753 | ₩41,138 | ₩41,299 | +0.39% | 24.7만 |
|---|
| 2026.04.10 | ₩41,673 | ₩41,834 | ₩40,590 | ₩41,285 | -0.93% | 19.2만 |
|---|
| 2026.04.09 | ₩41,539 | ₩42,462 | ₩41,343 | ₩41,753 | +0.52% | 34.7만 |
|---|
| 2026.04.08 | ₩41,727 | ₩41,914 | ₩40,938 | ₩41,579 | -0.35% | 36.5만 |
|---|
| 2026.04.07 | ₩40,857 | ₩41,305 | ₩40,617 | ₩40,871 | +0.03% | 36.1만 |
|---|
| 2026.04.06 | ₩40,255 | ₩40,964 | ₩40,202 | ₩40,964 | +1.76% | 43.2만 |
|---|
| 2026.04.02 | ₩39,747 | ₩40,764 | ₩39,654 | ₩40,563 | +2.05% | 56.5만 |
|---|
| 2026.04.01 | ₩39,881 | ₩40,202 | ₩39,694 | ₩40,055 | +0.44% | 55.8만 |
|---|
| 2026.03.31 | ₩39,520 | ₩40,182 | ₩39,012 | ₩39,894 | +0.95% | 47.2만 |
|---|
| 2026.03.30 | ₩38,450 | ₩39,145 | ₩38,336 | ₩39,065 | +1.60% | 40만 |
|---|
| 2026.03.27 | ₩39,119 | ₩39,359 | ₩38,142 | ₩38,263 | -2.19% | 30.7만 |
|---|
| 2026.03.26 | ₩38,771 | ₩39,226 | ₩38,771 | ₩39,079 | +0.79% | 28만 |
|---|
| 2026.03.25 | ₩39,319 | ₩39,667 | ₩38,764 | ₩38,865 | -1.16% | 54.7만 |
|---|
| 2026.03.24 | ₩38,691 | ₩39,761 | ₩38,691 | ₩39,400 | +1.83% | 37.6만 |
|---|
| 2026.03.23 | ₩38,744 | ₩39,600 | ₩38,584 | ₩38,811 | +0.17% | 54만 |
|---|
| 2026.03.20 | ₩38,009 | ₩38,209 | ₩37,527 | ₩38,182 | +0.46% | 82.2만 |
|---|
| 2026.03.19 | ₩37,835 | ₩38,343 | ₩37,674 | ₩37,728 | -0.28% | 38.1만 |
|---|
| 2026.03.18 | ₩38,865 | ₩39,333 | ₩38,156 | ₩38,223 | -1.65% | 41만 |
|---|
| 2026.03.17 | ₩39,627 | ₩39,854 | ₩39,058 | ₩39,092 | -1.35% | 32.2만 |
|---|
| 2026.03.16 | ₩39,266 | ₩39,727 | ₩39,132 | ₩39,226 | -0.10% | 42.6만 |
|---|
| 2026.03.13 | ₩38,731 | ₩39,025 | ₩38,363 | ₩38,891 | +0.41% | 37.8만 |
|---|
| 2026.03.12 | ₩37,728 | ₩38,664 | ₩37,126 | ₩38,276 | +1.45% | 42.1만 |
|---|
| 2026.03.11 | ₩38,410 | ₩38,691 | ₩37,982 | ₩38,249 | -0.42% | 45.3만 |
|---|
| 2026.03.10 | ₩37,648 | ₩39,038 | ₩37,648 | ₩38,637 | +2.63% | 52.4만 |
|---|
| 2026.03.09 | ₩37,755 | ₩38,156 | ₩37,159 | ₩37,701 | -0.14% | 60.1만 |
|---|
| 2026.03.06 | ₩37,300 | ₩38,356 | ₩36,270 | ₩38,249 | +2.55% | 64만 |
|---|
| 2026.03.05 | ₩41,553 | ₩41,633 | ₩40,376 | ₩40,844 | -1.71% | 62.1만 |
|---|
| 2026.03.04 | ₩41,767 | ₩42,088 | ₩41,015 | ₩41,780 | +0.03% | 126.7만 |
|---|
| 2026.03.03 | ₩41,325 | ₩41,660 | ₩40,576 | ₩41,593 | +0.65% | 60.1만 |
|---|
| 2026.03.02 | ₩41,967 | ₩42,617 | ₩41,834 | ₩42,195 | +0.54% | 38.6만 |
|---|
| 2026.02.27 | ₩42,837 | ₩43,077 | ₩41,566 | ₩42,248 | -1.37% | 63.7만 |
|---|
| 2026.02.26 | ₩41,753 | ₩42,589 | ₩41,753 | ₩42,489 | +1.76% | 64.3만 |
|---|
| 2026.02.25 | ₩40,857 | ₩41,807 | ₩40,603 | ₩41,793 | +2.29% | 46.2만 |
|---|
| 2026.02.24 | ₩41,285 | ₩41,666 | ₩39,995 | ₩40,857 | -1.04% | 50.8만 |
|---|
| 2026.02.23 | ₩40,630 | ₩42,221 | ₩40,630 | ₩41,419 | +1.94% | 76.8만 |
|---|
| 2026.02.20 | ₩41,553 | ₩41,927 | ₩38,731 | ₩40,683 | -2.09% | 140.4만 |
|---|
| 2026.02.19 | ₩40,790 | ₩41,192 | ₩38,557 | ₩39,199 | -3.90% | 114.9만 |
|---|
| 2026.02.18 | ₩42,101 | ₩42,362 | ₩40,576 | ₩40,790 | -3.11% | 74.3만 |
|---|
| 2026.02.17 | ₩41,673 | ₩42,247 | ₩41,553 | ₩42,007 | +0.80% | 76.2만 |
|---|
| 2026.02.13 | ₩41,245 | ₩41,653 | ₩40,964 | ₩41,339 | +0.23% | 42.6만 |
|---|
| 2026.02.12 | ₩40,536 | ₩42,262 | ₩39,533 | ₩41,472 | +2.31% | 81.9만 |
|---|
| 2026.02.11 | ₩39,854 | ₩40,764 | ₩39,456 | ₩40,496 | +1.61% | 100만 |
|---|
| 2026.02.10 | ₩39,279 | ₩40,122 | ₩39,199 | ₩39,814 | +1.36% | 61.7만 |
|---|
| 2026.02.09 | ₩39,613 | ₩40,108 | ₩39,096 | ₩39,426 | -0.47% | 81.7만 |
|---|
| 2026.02.06 | ₩39,787 | ₩40,122 | ₩39,466 | ₩39,720 | -0.17% | 46.8만 |
|---|
| 2026.02.05 | ₩38,931 | ₩40,122 | ₩38,931 | ₩39,413 | +1.24% | 75.8만 |
|---|
| 2026.02.04 | ₩37,500 | ₩39,279 | ₩37,193 | ₩38,931 | +3.82% | 152.6만 |
|---|
| 2026.02.03 | ₩37,220 | ₩37,824 | ₩36,457 | ₩37,260 | +0.11% | 59.9만 |
|---|
| 2026.02.02 | ₩37,153 | ₩37,969 | ₩36,885 | ₩37,193 | +0.11% | 52만 |
|---|
| 2026.01.30 | ₩37,019 | ₩37,581 | ₩36,671 | ₩37,113 | +0.25% | 40.3만 |
|---|
| 2026.01.29 | ₩36,778 | ₩37,139 | ₩36,424 | ₩37,006 | +0.62% | 20.7만 |
|---|
| 2026.01.28 | ₩36,297 | ₩36,578 | ₩35,989 | ₩36,484 | +0.52% | 22.7만 |
|---|
| 2026.01.27 | ₩36,939 | ₩36,979 | ₩36,187 | ₩36,377 | -1.52% | 29.8만 |
|---|
| 2026.01.26 | ₩36,243 | ₩37,393 | ₩35,976 | ₩36,885 | +1.77% | 44.7만 |
|---|
| 2026.01.23 | ₩36,029 | ₩36,317 | ₩35,401 | ₩36,270 | +0.67% | 60.9만 |
|---|
| 2026.01.22 | ₩36,364 | ₩36,497 | ₩35,621 | ₩36,150 | -0.59% | 26.8만 |
|---|
| 2026.01.21 | ₩36,029 | ₩36,457 | ₩35,581 | ₩36,324 | +0.82% | 70.8만 |
|---|
| 2026.01.20 | ₩34,986 | ₩36,444 | ₩34,839 | ₩35,976 | +2.83% | 56.6만 |
|---|
| 2026.01.16 | ₩35,280 | ₩35,514 | ₩34,986 | ₩34,986 | -0.83% | 49.9만 |
|---|
| 2026.01.15 | ₩35,387 | ₩35,668 | ₩35,147 | ₩35,267 | -0.34% | 25만 |
|---|
| 2026.01.14 | ₩35,374 | ₩35,474 | ₩35,040 | ₩35,374 | 0.00% | 44만 |
|---|
| 2026.01.13 | ₩36,377 | ₩36,404 | ₩34,946 | ₩35,240 | -3.13% | 58.7만 |
|---|
| 2026.01.12 | ₩34,772 | ₩35,855 | ₩34,144 | ₩35,775 | +2.88% | 47.1만 |
|---|
| 2026.01.09 | ₩35,789 | ₩36,023 | ₩35,026 | ₩35,053 | -2.06% | 44.6만 |
|---|
| 2026.01.08 | ₩35,481 | ₩36,243 | ₩35,481 | ₩36,003 | +1.47% | 40.1만 |
|---|
| 2026.01.07 | ₩35,668 | ₩35,842 | ₩35,120 | ₩35,468 | -0.56% | 42만 |
|---|
| 2026.01.06 | ₩36,310 | ₩36,591 | ₩34,839 | ₩35,762 | -1.51% | 53.6만 |
|---|
| 2026.01.05 | ₩36,150 | ₩36,999 | ₩35,789 | ₩36,537 | +1.07% | 43.4만 |
|---|
| 2026.01.02 | ₩37,193 | ₩37,583 | ₩36,217 | ₩36,471 | -1.94% | 49.5만 |
|---|
| 2025.12.31 | ₩37,380 | ₩37,674 | ₩37,072 | ₩37,313 | -0.18% | 55.4만 |
|---|
| 2025.12.30 | ₩37,714 | ₩37,714 | ₩37,072 | ₩37,286 | -1.13% | 41.3만 |
|---|
| 2025.12.29 | ₩37,795 | ₩37,835 | ₩37,554 | ₩37,594 | -0.53% | 25.6만 |
|---|
| 2025.12.26 | ₩37,795 | ₩37,948 | ₩37,367 | ₩37,688 | -0.28% | 34.3만 |
|---|
| 2025.12.24 | ₩37,995 | ₩38,142 | ₩37,768 | ₩37,902 | -0.25% | 11.9만 |
|---|
| 2025.12.23 | ₩37,848 | ₩38,410 | ₩37,848 | ₩38,062 | +0.57% | 30.6만 |
|---|
| 2025.12.22 | ₩37,514 | ₩38,189 | ₩37,434 | ₩37,942 | +1.14% | 58.9만 |
|---|
| 2025.12.19 | ₩37,594 | ₩37,795 | ₩37,260 | ₩37,781 | +0.50% | 82.3만 |
|---|
| 2025.12.18 | ₩37,233 | ₩37,969 | ₩36,992 | ₩37,795 | +1.51% | 45만 |
|---|
| 2025.12.17 | ₩36,818 | ₩37,166 | ₩36,711 | ₩37,139 | +0.87% | 55.8만 |
|---|
| 2025.12.16 | ₩37,781 | ₩38,176 | ₩36,792 | ₩37,072 | -1.88% | 37.7만 |
|---|
| 2025.12.15 | ₩37,875 | ₩38,384 | ₩37,701 | ₩37,915 | +0.11% | 69.8만 |
|---|
| 2025.12.12 | ₩37,019 | ₩37,661 | ₩36,979 | ₩37,634 | +1.66% | 70만 |
|---|
| 2025.12.11 | ₩36,324 | ₩37,166 | ₩36,150 | ₩36,925 | +1.66% | 49.6만 |
|---|
| 2025.12.10 | ₩36,096 | ₩36,571 | ₩35,842 | ₩36,150 | +0.15% | 38.4만 |
|---|
| 2025.12.09 | ₩35,641 | ₩36,230 | ₩35,641 | ₩36,029 | +1.09% | 35.1만 |
|---|
| 2025.12.08 | ₩35,508 | ₩35,813 | ₩35,299 | ₩35,494 | -0.04% | 27.9만 |
|---|
| 2025.12.05 | ₩35,200 | ₩35,461 | ₩34,986 | ₩35,441 | +0.68% | 34.6만 |
|---|
| 2025.12.04 | ₩35,106 | ₩35,668 | ₩34,679 | ₩35,387 | +0.80% | 38만 |
|---|
| 2025.12.03 | ₩36,016 | ₩36,069 | ₩35,093 | ₩35,106 | -2.53% | 43.6만 |
|---|
| 2025.12.02 | ₩36,390 | ₩36,631 | ₩35,521 | ₩35,949 | -1.21% | 42.4만 |
|---|
| 2025.12.01 | ₩36,404 | ₩36,631 | ₩35,949 | ₩36,297 | -0.29% | 60만 |
|---|
| 2025.11.28 | ₩36,899 | ₩36,899 | ₩36,390 | ₩36,484 | -1.12% | 14.8만 |
|---|
| 2025.11.26 | ₩36,778 | ₩37,019 | ₩36,644 | ₩36,912 | +0.36% | 23.7만 |
|---|
| 2025.11.25 | ₩36,778 | ₩37,286 | ₩36,738 | ₩36,912 | +0.36% | 59.9만 |
|---|
| 2025.11.24 | ₩35,962 | ₩36,644 | ₩35,575 | ₩36,591 | +1.75% | 71.2만 |
|---|
| 2025.11.21 | ₩34,585 | ₩36,484 | ₩34,585 | ₩36,069 | +4.29% | 98.8만 |
|---|
| 2025.11.20 | ₩34,585 | ₩34,986 | ₩34,277 | ₩34,424 | -0.46% | 44.2만 |
|---|
| 2025.11.19 | ₩35,173 | ₩35,247 | ₩34,164 | ₩34,424 | -2.13% | 40.4만 |
|---|
| 2025.11.18 | ₩34,358 | ₩35,187 | ₩34,358 | ₩35,120 | +2.22% | 33.5만 |
|---|
| 2025.11.17 | ₩35,040 | ₩35,441 | ₩34,197 | ₩34,344 | -1.98% | 51.9만 |
|---|
| 2025.11.14 | ₩34,772 | ₩35,386 | ₩34,572 | ₩34,879 | +0.31% | 47.5만 |
|---|
| 2025.11.13 | ₩35,401 | ₩35,735 | ₩35,040 | ₩35,066 | -0.94% | 53.8만 |
|---|
| 2025.11.12 | ₩35,080 | ₩35,454 | ₩34,959 | ₩35,441 | +1.03% | 58.1만 |
|---|
| 2025.11.11 | ₩35,093 | ₩35,254 | ₩34,812 | ₩35,106 | +0.04% | 56.8만 |
|---|
| 2025.11.10 | ₩35,240 | ₩35,942 | ₩34,799 | ₩35,120 | -0.34% | 64.9만 |
|---|
| 2025.11.07 | ₩34,572 | ₩35,147 | ₩34,344 | ₩34,879 | +0.89% | 50.2만 |
|---|
| 2025.11.06 | ₩34,946 | ₩35,230 | ₩34,251 | ₩34,344 | -1.72% | 40만 |
|---|
| 2025.11.05 | ₩33,408 | ₩35,354 | ₩33,221 | ₩34,759 | +4.04% | 82.6만 |
|---|
| 2025.11.04 | ₩31,215 | ₩31,990 | ₩30,305 | ₩31,549 | +1.07% | 51.6만 |
|---|
| 2025.11.03 | ₩31,683 | ₩31,696 | ₩30,967 | ₩31,081 | -1.90% | 37.4만 |
|---|
| 2025.10.31 | ₩31,710 | ₩31,977 | ₩31,536 | ₩31,656 | -0.17% | 35.8만 |
|---|
| 2025.10.30 | ₩31,750 | ₩32,392 | ₩31,736 | ₩31,763 | +0.04% | 42.8만 |
|---|
| 2025.10.29 | ₩31,723 | ₩32,351 | ₩31,482 | ₩31,710 | -0.04% | 38.1만 |
|---|
| 2025.10.28 | ₩32,900 | ₩32,900 | ₩31,924 | ₩31,964 | -2.85% | 37만 |
|---|
| 2025.10.27 | ₩33,435 | ₩33,435 | ₩32,592 | ₩32,967 | -1.40% | 29.5만 |
|---|
| 2025.10.24 | ₩33,154 | ₩33,515 | ₩32,648 | ₩33,114 | -0.12% | 30.2만 |
|---|
| 2025.10.23 | ₩32,632 | ₩33,154 | ₩32,244 | ₩33,034 | +1.23% | 24.1만 |
|---|
| 2025.10.22 | ₩32,779 | ₩32,857 | ₩32,338 | ₩32,619 | -0.49% | 19.8만 |
|---|
| 2025.10.21 | ₩31,910 | ₩33,034 | ₩31,910 | ₩32,726 | +2.56% | 23.8만 |
|---|
| 2025.10.20 | ₩31,857 | ₩32,030 | ₩31,522 | ₩31,910 | +0.17% | 15.5만 |
|---|
| 2025.10.17 | ₩31,375 | ₩31,934 | ₩31,201 | ₩31,750 | +1.19% | 58.8만 |
|---|
| 2025.10.16 | ₩32,458 | ₩32,458 | ₩31,203 | ₩31,469 | -3.05% | 29.1만 |
|---|
| 2025.10.15 | ₩32,927 | ₩33,013 | ₩32,325 | ₩32,646 | -0.85% | 25만 |
|---|
| 2025.10.14 | ₩32,311 | ₩32,953 | ₩32,004 | ₩32,927 | +1.90% | 36.7만 |
|---|
| 2025.10.13 | ₩31,964 | ₩32,178 | ₩31,817 | ₩32,030 | +0.21% | 18.7만 |
|---|
| 2025.10.10 | ₩32,632 | ₩33,047 | ₩31,837 | ₩31,950 | -2.09% | 19.7만 |
|---|