시장 데이터를 불러오는 중
전체 종목
허벌라이프 과거 주가
Herbalife Ltd. Common Shares · HLF · NYSE
주요 사업 분야는 의약품 관련 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Herbalife Ltd. Common Shares · HLF · NYSE
주요 사업 분야는 의약품 관련 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,307 | ₩17,548 | ₩17,065 | ₩17,481 | +1.01% | 148.9만 |
| 2026.10.08 | ₩17,039 | ₩17,293 | ₩16,971 | ₩17,200 | +0.94% | 159만 |
| 2026.10.07 | ₩16,878 | ₩17,240 | ₩16,837 | ₩16,971 | +0.56% | 153.5만 |
| 2026.10.06 | ₩16,904 | ₩17,200 | ₩16,837 | ₩16,878 | -0.16% | 107.5만 |
| 2026.10.05 | ₩16,851 | ₩16,958 | ₩16,556 | ₩16,770 | -0.48% | 103만 |
| 2026.10.02 | ₩16,529 | ₩16,945 | ₩16,502 | ₩16,851 | +1.95% | 89.6만 |
| 2026.10.01 | ₩16,368 | ₩16,676 | ₩16,287 | ₩16,475 | +0.66% | 106.6만 |
| 2026.09.30 | ₩16,717 | ₩16,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,274 |
| -2.65% |
| 107.8만 |
| 2026.09.29 | ₩16,958 | ₩17,173 | ₩16,650 | ₩16,690 | -1.58% | 100.7만 |
|---|
| 2026.09.28 | ₩16,770 | ₩17,401 | ₩16,730 | ₩16,904 | +0.80% | 119.8만 |
|---|
| 2026.09.25 | ₩16,435 | ₩16,958 | ₩16,207 | ₩16,837 | +2.45% | 211.7만 |
|---|
| 2026.09.24 | ₩16,140 | ₩16,435 | ₩16,086 | ₩16,381 | +1.50% | 125.1만 |
|---|
| 2026.09.23 | ₩16,301 | ₩16,341 | ₩15,992 | ₩16,086 | -1.32% | 124.9만 |
|---|
| 2026.09.22 | ₩16,341 | ₩16,582 | ₩16,140 | ₩16,408 | +0.41% | 145.9만 |
|---|
| 2026.09.21 | ₩15,992 | ₩16,140 | ₩15,737 | ₩15,992 | 0.00% | 100.8만 |
|---|
| 2026.09.18 | ₩15,536 | ₩16,247 | ₩15,442 | ₩15,952 | +2.68% | 299.8만 |
|---|
| 2026.09.17 | ₩16,623 | ₩16,636 | ₩15,630 | ₩15,684 | -5.65% | 112.7만 |
|---|
| 2026.09.16 | ₩15,912 | ₩16,099 | ₩15,818 | ₩15,871 | -0.25% | 147.9만 |
|---|
| 2026.09.15 | ₩16,059 | ₩16,126 | ₩15,818 | ₩16,006 | -0.33% | 128.1만 |
|---|
| 2026.09.14 | ₩16,247 | ₩16,489 | ₩16,099 | ₩16,167 | -0.50% | 119.8만 |
|---|
| 2026.09.11 | ₩16,743 | ₩16,810 | ₩16,019 | ₩16,126 | -3.69% | 122.2만 |
|---|
| 2026.09.10 | ₩16,770 | ₩16,784 | ₩16,193 | ₩16,475 | -1.76% | 125.6만 |
|---|
| 2026.09.09 | ₩16,260 | ₩16,971 | ₩16,086 | ₩16,945 | +4.21% | 166.8만 |
|---|
| 2026.09.08 | ₩17,441 | ₩17,669 | ₩16,556 | ₩16,676 | -4.38% | 212.2만 |
|---|
| 2026.09.04 | ₩16,140 | ₩16,703 | ₩15,965 | ₩16,609 | +2.91% | 105.6만 |
|---|
| 2026.09.03 | ₩16,475 | ₩16,582 | ₩15,979 | ₩16,328 | -0.90% | 169.7만 |
|---|
| 2026.09.02 | ₩15,455 | ₩16,408 | ₩15,455 | ₩16,314 | +5.56% | 262.9만 |
|---|
| 2026.09.01 | ₩14,704 | ₩15,912 | ₩14,704 | ₩15,455 | +5.11% | 330만 |
|---|
| 2026.08.31 | ₩15,201 | ₩15,227 | ₩13,966 | ₩14,744 | -3.00% | 550.6만 |
|---|
| 2026.08.28 | ₩16,609 | ₩16,918 | ₩16,435 | ₩16,676 | +0.40% | 89.7만 |
|---|
| 2026.08.27 | ₩16,650 | ₩16,851 | ₩16,435 | ₩16,569 | -0.48% | 107.6만 |
|---|
| 2026.08.26 | ₩17,307 | ₩17,441 | ₩16,515 | ₩16,623 | -3.95% | 105.7만 |
|---|
| 2026.08.25 | ₩16,864 | ₩17,374 | ₩16,676 | ₩17,334 | +2.78% | 119.1만 |
|---|
| 2026.08.24 | ₩17,012 | ₩17,293 | ₩16,837 | ₩16,878 | -0.79% | 149.5만 |
|---|
| 2026.08.21 | ₩16,354 | ₩17,106 | ₩16,220 | ₩16,971 | +3.77% | 154.8만 |
|---|
| 2026.08.20 | ₩16,314 | ₩16,529 | ₩16,006 | ₩16,301 | -0.08% | 121.6만 |
|---|
| 2026.08.19 | ₩16,770 | ₩17,361 | ₩16,596 | ₩16,703 | -0.40% | 142.9만 |
|---|
| 2026.08.18 | ₩16,234 | ₩16,824 | ₩16,046 | ₩16,556 | +1.98% | 146.7만 |
|---|
| 2026.08.17 | ₩16,328 | ₩16,328 | ₩15,871 | ₩16,086 | -1.48% | 138.1만 |
|---|
| 2026.08.14 | ₩16,247 | ₩16,663 | ₩16,207 | ₩16,542 | +1.82% | 109.8만 |
|---|
| 2026.08.13 | ₩15,831 | ₩16,421 | ₩15,764 | ₩16,328 | +3.14% | 128.1만 |
|---|
| 2026.08.12 | ₩15,616 | ₩15,898 | ₩15,603 | ₩15,684 | +0.43% | 154.8만 |
|---|
| 2026.08.11 | ₩15,523 | ₩15,845 | ₩15,335 | ₩15,751 | +1.47% | 180만 |
|---|
| 2026.08.10 | ₩16,193 | ₩16,193 | ₩15,415 | ₩15,455 | -4.56% | 189.5만 |
|---|
| 2026.08.07 | ₩15,563 | ₩16,582 | ₩15,415 | ₩16,569 | +6.47% | 232.1만 |
|---|
| 2026.08.06 | ₩15,496 | ₩17,173 | ₩15,160 | ₩15,442 | -0.35% | 417.1만 |
|---|
| 2026.08.05 | ₩16,918 | ₩17,307 | ₩16,609 | ₩16,904 | -0.08% | 216.8만 |
|---|
| 2026.08.04 | ₩17,039 | ₩17,428 | ₩16,878 | ₩17,173 | +0.79% | 106.6만 |
|---|
| 2026.08.03 | ₩17,079 | ₩17,240 | ₩16,824 | ₩17,079 | 0.00% | 109.1만 |
|---|
| 2026.07.31 | ₩16,435 | ₩16,703 | ₩16,180 | ₩16,663 | +1.39% | 110.5만 |
|---|
| 2026.07.30 | ₩16,609 | ₩16,918 | ₩16,395 | ₩16,690 | +0.48% | 91만 |
|---|
| 2026.07.29 | ₩16,381 | ₩16,864 | ₩16,381 | ₩16,784 | +2.46% | 89만 |
|---|
| 2026.07.28 | ₩16,569 | ₩16,958 | ₩16,462 | ₩16,824 | +1.54% | 94.2만 |
|---|
| 2026.07.27 | ₩16,019 | ₩16,489 | ₩16,019 | ₩16,341 | +2.01% | 135만 |
|---|
| 2026.07.24 | ₩15,845 | ₩16,193 | ₩15,751 | ₩15,952 | +0.68% | 94.1만 |
|---|
| 2026.07.23 | ₩16,099 | ₩16,153 | ₩15,590 | ₩15,831 | -1.67% | 146.3만 |
|---|
| 2026.07.22 | ₩16,126 | ₩16,556 | ₩16,073 | ₩16,354 | +1.41% | 130.2만 |
|---|
| 2026.07.21 | ₩16,421 | ₩16,690 | ₩16,046 | ₩16,153 | -1.63% | 84.8만 |
|---|
| 2026.07.20 | ₩16,247 | ₩16,529 | ₩15,965 | ₩16,448 | +1.24% | 125.8만 |
|---|
| 2026.07.17 | ₩16,381 | ₩16,448 | ₩16,046 | ₩16,086 | -1.80% | 147.8만 |
|---|
| 2026.07.16 | ₩16,985 | ₩17,039 | ₩16,448 | ₩16,596 | -2.29% | 130.5만 |
|---|
| 2026.07.15 | ₩16,448 | ₩17,213 | ₩16,421 | ₩16,730 | +1.71% | 193.5만 |
|---|
| 2026.07.14 | ₩17,589 | ₩17,790 | ₩16,354 | ₩16,421 | -6.64% | 329.7만 |
|---|
| 2026.07.13 | ₩17,562 | ₩17,656 | ₩17,119 | ₩17,575 | +0.08% | 120.9만 |
|---|
| 2026.07.10 | ₩17,374 | ₩17,817 | ₩17,159 | ₩17,642 | +1.54% | 129.9만 |
|---|
| 2026.07.09 | ₩16,743 | ₩17,428 | ₩16,743 | ₩17,307 | +3.37% | 118.1만 |
|---|
| 2026.07.08 | ₩17,481 | ₩17,629 | ₩16,703 | ₩16,864 | -3.53% | 183.5만 |
|---|
| 2026.07.07 | ₩17,481 | ₩18,072 | ₩17,361 | ₩17,629 | +0.84% | 141.8만 |
|---|
| 2026.07.06 | ₩17,441 | ₩17,709 | ₩16,918 | ₩17,267 | -1.00% | 118.8만 |
|---|
| 2026.07.02 | ₩17,763 | ₩17,884 | ₩17,213 | ₩17,589 | -0.98% | 119.7만 |
|---|
| 2026.07.01 | ₩17,387 | ₩17,857 | ₩17,226 | ₩17,428 | +0.23% | 202.8만 |
|---|
| 2026.06.30 | ₩17,186 | ₩17,709 | ₩16,797 | ₩17,642 | +2.65% | 170.3만 |
|---|
| 2026.06.29 | ₩16,837 | ₩17,173 | ₩16,395 | ₩17,159 | +1.91% | 166.9만 |
|---|
| 2026.06.26 | ₩15,992 | ₩16,837 | ₩15,992 | ₩16,824 | +5.20% | 447.8만 |
|---|
| 2026.06.25 | ₩16,810 | ₩16,837 | ₩15,845 | ₩16,059 | -4.47% | 245.8만 |
|---|
| 2026.06.24 | ₩16,676 | ₩16,998 | ₩16,475 | ₩16,730 | +0.32% | 139.4만 |
|---|
| 2026.06.23 | ₩16,207 | ₩16,663 | ₩16,113 | ₩16,448 | +1.49% | 134.7만 |
|---|
| 2026.06.22 | ₩15,871 | ₩16,623 | ₩15,871 | ₩16,274 | +2.54% | 165.3만 |
|---|
| 2026.06.18 | ₩15,643 | ₩16,234 | ₩15,643 | ₩15,965 | +2.06% | 293.6만 |
|---|
| 2026.06.17 | ₩15,898 | ₩16,046 | ₩15,362 | ₩15,590 | -1.94% | 135.7만 |
|---|
| 2026.06.16 | ₩16,126 | ₩16,287 | ₩15,670 | ₩15,858 | -1.66% | 162.5만 |
|---|
| 2026.06.15 | ₩16,502 | ₩17,200 | ₩16,006 | ₩16,059 | -2.68% | 176.8만 |
|---|
| 2026.06.12 | ₩16,556 | ₩16,757 | ₩15,845 | ₩16,220 | -2.03% | 148.1만 |
|---|
| 2026.06.11 | ₩15,227 | ₩16,368 | ₩15,187 | ₩16,368 | +7.49% | 168.8만 |
|---|
| 2026.06.10 | ₩15,254 | ₩15,563 | ₩15,133 | ₩15,187 | -0.44% | 144.7만 |
|---|
| 2026.06.09 | ₩15,442 | ₩15,710 | ₩14,999 | ₩15,160 | -1.82% | 121.7만 |
|---|
| 2026.06.08 | ₩15,308 | ₩15,590 | ₩15,201 | ₩15,214 | -0.61% | 130.1만 |
|---|
| 2026.06.05 | ₩15,375 | ₩15,630 | ₩15,201 | ₩15,335 | -0.26% | 176.9만 |
|---|
| 2026.06.04 | ₩15,576 | ₩15,764 | ₩14,999 | ₩15,281 | -1.89% | 139.4만 |
|---|
| 2026.06.03 | ₩15,871 | ₩15,952 | ₩15,013 | ₩15,281 | -3.72% | 167.4만 |
|---|
| 2026.06.02 | ₩16,247 | ₩16,650 | ₩16,032 | ₩16,086 | -0.99% | 162.1만 |
|---|
| 2026.06.01 | ₩15,912 | ₩16,019 | ₩15,281 | ₩15,965 | +0.34% | 218만 |
|---|
| 2026.05.29 | ₩16,730 | ₩16,824 | ₩15,965 | ₩16,046 | -4.09% | 234.3만 |
|---|
| 2026.05.28 | ₩16,408 | ₩17,065 | ₩16,328 | ₩16,824 | +2.53% | 140.2만 |
|---|
| 2026.05.27 | ₩16,207 | ₩16,958 | ₩16,207 | ₩16,489 | +1.74% | 179.4만 |
|---|
| 2026.05.26 | ₩16,650 | ₩16,824 | ₩16,234 | ₩16,260 | -2.34% | 133.6만 |
|---|
| 2026.05.22 | ₩17,119 | ₩17,361 | ₩16,650 | ₩16,676 | -2.59% | 87.1만 |
|---|
| 2026.05.21 | ₩16,529 | ₩17,039 | ₩16,328 | ₩17,025 | +3.00% | 119.8만 |
|---|
| 2026.05.20 | ₩16,489 | ₩17,106 | ₩16,475 | ₩16,864 | +2.28% | 146.8만 |
|---|
| 2026.05.19 | ₩16,743 | ₩16,864 | ₩16,234 | ₩16,314 | -2.56% | 139.2만 |
|---|
| 2026.05.18 | ₩17,200 | ₩17,709 | ₩16,878 | ₩16,891 | -1.79% | 131.2만 |
|---|
| 2026.05.15 | ₩17,334 | ₩17,736 | ₩17,039 | ₩17,213 | -0.70% | 146만 |
|---|
| 2026.05.14 | ₩17,615 | ₩17,830 | ₩17,441 | ₩17,481 | -0.76% | 109.5만 |
|---|
| 2026.05.13 | ₩18,058 | ₩18,058 | ₩17,240 | ₩17,441 | -3.42% | 163.8만 |
|---|
| 2026.05.12 | ₩18,045 | ₩18,313 | ₩17,776 | ₩18,286 | +1.34% | 190.1만 |
|---|
| 2026.05.11 | ₩19,319 | ₩19,319 | ₩18,085 | ₩18,125 | -6.18% | 245.9만 |
|---|
| 2026.05.08 | ₩19,453 | ₩19,735 | ₩18,823 | ₩19,199 | -1.31% | 234.5만 |
|---|
| 2026.05.07 | ₩22,432 | ₩22,432 | ₩18,810 | ₩19,440 | -13.34% | 342만 |
|---|
| 2026.05.06 | ₩22,003 | ₩22,566 | ₩21,681 | ₩22,056 | +0.24% | 120.7만 |
|---|
| 2026.05.05 | ₩21,466 | ₩21,855 | ₩21,077 | ₩21,815 | +1.63% | 133.2만 |
|---|
| 2026.05.04 | ₩21,962 | ₩22,070 | ₩20,795 | ₩21,224 | -3.36% | 120만 |
|---|
| 2026.05.01 | ₩22,123 | ₩22,781 | ₩21,707 | ₩21,842 | -1.27% | 91.8만 |
|---|
| 2026.04.30 | ₩21,533 | ₩22,512 | ₩21,399 | ₩22,271 | +3.43% | 94.7만 |
|---|
| 2026.04.29 | ₩21,989 | ₩22,177 | ₩21,278 | ₩21,439 | -2.50% | 92.8만 |
|---|
| 2026.04.28 | ₩22,231 | ₩22,700 | ₩22,003 | ₩22,311 | +0.36% | 119.7만 |
|---|
| 2026.04.27 | ₩22,311 | ₩22,311 | ₩21,868 | ₩22,083 | -1.02% | 73.6만 |
|---|
| 2026.04.24 | ₩21,801 | ₩22,338 | ₩21,694 | ₩22,244 | +2.03% | 97만 |
|---|
| 2026.04.23 | ₩22,003 | ₩22,365 | ₩21,533 | ₩21,707 | -1.34% | 65.8만 |
|---|
| 2026.04.22 | ₩22,459 | ₩22,620 | ₩22,056 | ₩22,137 | -1.43% | 69.2만 |
|---|
| 2026.04.21 | ₩22,714 | ₩22,995 | ₩21,882 | ₩22,110 | -2.66% | 97.6만 |
|---|
| 2026.04.20 | ₩22,808 | ₩22,848 | ₩22,351 | ₩22,781 | -0.12% | 83만 |
|---|
| 2026.04.17 | ₩22,204 | ₩23,425 | ₩22,043 | ₩22,834 | +2.84% | 128만 |
|---|
| 2026.04.16 | ₩22,378 | ₩22,512 | ₩21,694 | ₩21,694 | -3.06% | 124.5만 |
|---|
| 2026.04.15 | ₩22,472 | ₩23,197 | ₩22,298 | ₩22,660 | +0.84% | 121.5만 |
|---|
| 2026.04.14 | ₩21,479 | ₩22,928 | ₩21,198 | ₩22,365 | +4.12% | 168.7만 |
|---|
| 2026.04.13 | ₩20,258 | ₩20,889 | ₩19,990 | ₩20,835 | +2.85% | 83.6만 |
|---|
| 2026.04.10 | ₩20,446 | ₩21,171 | ₩20,272 | ₩20,433 | -0.07% | 98.1만 |
|---|
| 2026.04.09 | ₩20,017 | ₩20,527 | ₩19,883 | ₩20,352 | +1.68% | 77.4만 |
|---|
| 2026.04.08 | ₩19,547 | ₩20,245 | ₩19,158 | ₩20,205 | +3.36% | 239.8만 |
|---|
| 2026.04.07 | ₩18,984 | ₩19,024 | ₩18,407 | ₩18,702 | -1.48% | 140.1만 |
|---|
| 2026.04.06 | ₩18,675 | ₩19,440 | ₩18,675 | ₩19,145 | +2.51% | 113.2만 |
|---|
| 2026.04.02 | ₩18,984 | ₩19,064 | ₩18,206 | ₩18,635 | -1.84% | 131.6만 |
|---|
| 2026.04.01 | ₩19,843 | ₩19,963 | ₩19,064 | ₩19,306 | -2.70% | 101.6만 |
|---|
| 2026.03.31 | ₩19,628 | ₩19,856 | ₩19,078 | ₩19,749 | +0.62% | 138.6만 |
|---|
| 2026.03.30 | ₩19,534 | ₩19,869 | ₩19,225 | ₩19,333 | -1.03% | 93만 |
|---|
| 2026.03.27 | ₩19,668 | ₩19,856 | ₩19,172 | ₩19,333 | -1.71% | 110.2만 |
|---|
| 2026.03.26 | ₩20,339 | ₩20,527 | ₩19,749 | ₩19,802 | -2.64% | 134.5만 |
|---|
| 2026.03.25 | ₩20,030 | ₩20,540 | ₩19,749 | ₩20,527 | +2.48% | 89.9만 |
|---|
| 2026.03.24 | ₩19,507 | ₩19,923 | ₩19,373 | ₩19,668 | +0.83% | 97.7만 |
|---|
| 2026.03.23 | ₩20,084 | ₩20,393 | ₩19,682 | ₩19,762 | -1.60% | 160.2만 |
|---|
| 2026.03.20 | ₩20,084 | ₩20,285 | ₩19,252 | ₩19,735 | -1.74% | 338.9만 |
|---|
| 2026.03.19 | ₩20,124 | ₩20,433 | ₩19,561 | ₩19,977 | -0.73% | 127.3만 |
|---|
| 2026.03.18 | ₩20,621 | ₩20,661 | ₩20,191 | ₩20,285 | -1.63% | 76.7만 |
|---|
| 2026.03.17 | ₩20,835 | ₩21,198 | ₩20,728 | ₩20,862 | +0.13% | 76.9만 |
|---|
| 2026.03.16 | ₩20,902 | ₩21,251 | ₩20,393 | ₩20,513 | -1.86% | 109.3만 |
|---|
| 2026.03.13 | ₩20,446 | ₩20,862 | ₩20,285 | ₩20,648 | +0.98% | 117.3만 |
|---|
| 2026.03.12 | ₩20,795 | ₩20,996 | ₩20,299 | ₩20,419 | -1.81% | 86.2만 |
|---|
| 2026.03.11 | ₩21,694 | ₩21,989 | ₩20,929 | ₩21,117 | -2.66% | 103.2만 |
|---|
| 2026.03.10 | ₩22,311 | ₩22,700 | ₩21,788 | ₩21,989 | -1.44% | 152만 |
|---|
| 2026.03.09 | ₩20,352 | ₩22,512 | ₩19,333 | ₩22,405 | +10.09% | 346만 |
|---|
| 2026.03.06 | ₩21,104 | ₩21,801 | ₩20,661 | ₩20,755 | -1.65% | 160.9만 |
|---|
| 2026.03.05 | ₩22,539 | ₩22,714 | ₩21,426 | ₩21,707 | -3.69% | 206.2만 |
|---|
| 2026.03.04 | ₩23,787 | ₩23,854 | ₩23,089 | ₩23,103 | -2.88% | 140.3만 |
|---|
| 2026.03.03 | ₩25,048 | ₩25,075 | ₩23,774 | ₩23,800 | -4.98% | 174.6만 |
|---|
| 2026.03.02 | ₩25,625 | ₩26,068 | ₩24,981 | ₩25,813 | +0.73% | 149.3만 |
|---|
| 2026.02.27 | ₩25,893 | ₩26,510 | ₩25,719 | ₩26,188 | +1.14% | 150만 |
|---|
| 2026.02.26 | ₩26,095 | ₩26,215 | ₩25,249 | ₩25,866 | -0.87% | 113.4만 |
|---|
| 2026.02.25 | ₩26,229 | ₩26,229 | ₩25,558 | ₩25,840 | -1.48% | 121.3만 |
|---|
| 2026.02.24 | ₩26,725 | ₩26,967 | ₩25,880 | ₩26,296 | -1.61% | 201.1만 |
|---|
| 2026.02.23 | ₩27,034 | ₩27,369 | ₩25,759 | ₩26,551 | -1.79% | 190.4만 |
|---|
| 2026.02.20 | ₩25,893 | ₩26,819 | ₩25,638 | ₩26,779 | +3.42% | 279.8만 |
|---|
| 2026.02.19 | ₩25,464 | ₩27,289 | ₩24,283 | ₩26,256 | +3.11% | 753만 |
|---|
| 2026.02.18 | ₩21,372 | ₩22,392 | ₩21,198 | ₩22,190 | +3.83% | 355만 |
|---|
| 2026.02.17 | ₩21,117 | ₩21,895 | ₩21,077 | ₩21,385 | +1.27% | 141.6만 |
|---|
| 2026.02.13 | ₩21,506 | ₩21,640 | ₩20,943 | ₩21,332 | -0.81% | 152.7만 |
|---|
| 2026.02.12 | ₩22,217 | ₩22,217 | ₩21,493 | ₩21,573 | -2.90% | 117.3만 |
|---|
| 2026.02.11 | ₩22,472 | ₩22,526 | ₩21,962 | ₩22,217 | -1.13% | 116.6만 |
|---|
| 2026.02.10 | ₩22,445 | ₩22,740 | ₩22,311 | ₩22,365 | -0.36% | 141.9만 |
|---|
| 2026.02.09 | ₩22,271 | ₩22,593 | ₩21,587 | ₩22,150 | -0.54% | 118.2만 |
|---|
| 2026.02.06 | ₩22,647 | ₩22,848 | ₩22,311 | ₩22,794 | +0.65% | 111.1만 |
|---|
| 2026.02.05 | ₩22,539 | ₩22,633 | ₩22,137 | ₩22,392 | -0.65% | 83.7만 |
|---|
| 2026.02.04 | ₩22,754 | ₩23,183 | ₩22,445 | ₩22,700 | -0.24% | 148.5만 |
|---|
| 2026.02.03 | ₩23,250 | ₩24,055 | ₩22,566 | ₩22,727 | -2.25% | 249만 |
|---|
| 2026.02.02 | ₩23,264 | ₩23,599 | ₩23,116 | ₩23,344 | +0.35% | 113.1만 |
|---|
| 2026.01.30 | ₩22,432 | ₩23,613 | ₩22,378 | ₩23,130 | +3.11% | 121.7만 |
|---|
| 2026.01.29 | ₩22,284 | ₩22,915 | ₩22,150 | ₩22,781 | +2.23% | 94.4만 |
|---|
| 2026.01.28 | ₩22,539 | ₩22,687 | ₩22,003 | ₩22,123 | -1.85% | 115.9만 |
|---|
| 2026.01.27 | ₩22,392 | ₩22,901 | ₩22,137 | ₩22,727 | +1.50% | 96.7만 |
|---|
| 2026.01.26 | ₩22,123 | ₩22,727 | ₩22,123 | ₩22,606 | +2.18% | 83.5만 |
|---|
| 2026.01.23 | ₩22,633 | ₩22,901 | ₩21,761 | ₩22,325 | -1.36% | 173.2만 |
|---|
| 2026.01.22 | ₩23,264 | ₩23,706 | ₩22,579 | ₩22,727 | -2.31% | 171.3만 |
|---|
| 2026.01.21 | ₩22,955 | ₩23,384 | ₩22,593 | ₩23,264 | +1.34% | 196.5만 |
|---|
| 2026.01.20 | ₩22,284 | ₩22,808 | ₩22,190 | ₩22,714 | +1.93% | 134.9만 |
|---|
| 2026.01.16 | ₩22,164 | ₩22,982 | ₩21,989 | ₩22,767 | +2.72% | 183.7만 |
|---|
| 2026.01.15 | ₩21,251 | ₩22,553 | ₩21,037 | ₩22,378 | +5.30% | 290.5만 |
|---|
| 2026.01.14 | ₩20,943 | ₩21,439 | ₩20,862 | ₩21,318 | +1.79% | 157.7만 |
|---|
| 2026.01.13 | ₩20,648 | ₩20,943 | ₩20,285 | ₩20,943 | +1.43% | 135.5만 |
|---|
| 2026.01.12 | ₩20,191 | ₩20,741 | ₩19,990 | ₩20,540 | +1.73% | 219.2만 |
|---|
| 2026.01.09 | ₩19,641 | ₩20,138 | ₩19,507 | ₩20,097 | +2.32% | 271.3만 |
|---|
| 2026.01.08 | ₩19,453 | ₩19,682 | ₩19,185 | ₩19,682 | +1.17% | 124.2만 |
|---|
| 2026.01.07 | ₩18,930 | ₩19,145 | ₩18,474 | ₩19,105 | +0.92% | 145.2만 |
|---|
| 2026.01.06 | ₩17,696 | ₩19,064 | ₩17,535 | ₩18,917 | +6.90% | 246.5만 |
|---|
| 2026.01.05 | ₩17,025 | ₩17,589 | ₩17,012 | ₩17,320 | +1.73% | 124.5만 |
|---|
| 2026.01.02 | ₩17,240 | ₩17,508 | ₩17,025 | ₩17,200 | -0.23% | 134.6만 |
|---|
| 2025.12.31 | ₩17,173 | ₩17,441 | ₩17,012 | ₩17,293 | +0.70% | 162.2만 |
|---|
| 2025.12.30 | ₩17,092 | ₩17,334 | ₩16,837 | ₩17,226 | +0.78% | 185.2만 |
|---|
| 2025.12.29 | ₩17,870 | ₩18,166 | ₩17,092 | ₩17,119 | -4.20% | 196.5만 |
|---|
| 2025.12.26 | ₩19,038 | ₩19,078 | ₩17,870 | ₩17,884 | -6.06% | 98.7만 |
|---|
| 2025.12.24 | ₩18,367 | ₩19,158 | ₩18,353 | ₩19,024 | +3.58% | 258.1만 |
|---|
| 2025.12.23 | ₩18,300 | ₩18,541 | ₩18,085 | ₩18,420 | +0.66% | 133.6만 |
|---|
| 2025.12.22 | ₩18,783 | ₩18,863 | ₩18,246 | ₩18,313 | -2.50% | 140.1만 |
|---|
| 2025.12.19 | ₩18,984 | ₩19,038 | ₩18,434 | ₩18,769 | -1.13% | 240.3만 |
|---|
| 2025.12.18 | ₩19,440 | ₩19,453 | ₩18,863 | ₩19,064 | -1.93% | 141.6만 |
|---|
| 2025.12.17 | ₩19,427 | ₩19,668 | ₩19,064 | ₩19,185 | -1.24% | 195.7만 |
|---|
| 2025.12.16 | ₩19,977 | ₩20,057 | ₩19,266 | ₩19,386 | -2.96% | 219.3만 |
|---|
| 2025.12.15 | ₩20,017 | ₩20,352 | ₩19,574 | ₩19,990 | -0.13% | 523.6만 |
|---|
| 2025.12.12 | ₩19,386 | ₩20,124 | ₩19,172 | ₩19,775 | +2.01% | 313.6만 |
|---|
| 2025.12.11 | ₩18,112 | ₩19,239 | ₩18,045 | ₩18,997 | +4.89% | 392.7만 |
|---|
| 2025.12.10 | ₩16,864 | ₩18,233 | ₩16,837 | ₩18,112 | +7.40% | 344.6만 |
|---|
| 2025.12.09 | ₩15,885 | ₩17,025 | ₩15,643 | ₩16,864 | +6.17% | 200.4만 |
|---|
| 2025.12.08 | ₩16,341 | ₩16,408 | ₩15,576 | ₩15,858 | -2.96% | 161.4만 |
|---|
| 2025.12.05 | ₩16,113 | ₩16,395 | ₩15,938 | ₩16,368 | +1.58% | 118.6만 |
|---|
| 2025.12.04 | ₩16,676 | ₩16,824 | ₩16,140 | ₩16,207 | -2.82% | 117.2만 |
|---|
| 2025.12.03 | ₩16,623 | ₩16,971 | ₩16,462 | ₩16,703 | +0.48% | 130.3만 |
|---|
| 2025.12.02 | ₩17,186 | ₩17,186 | ₩16,395 | ₩16,703 | -2.81% | 177.3만 |
|---|
| 2025.12.01 | ₩17,079 | ₩17,387 | ₩16,784 | ₩16,945 | -0.79% | 197만 |
|---|
| 2025.11.28 | ₩17,897 | ₩17,897 | ₩16,985 | ₩17,079 | -4.57% | 191만 |
|---|
| 2025.11.26 | ₩16,757 | ₩17,911 | ₩16,408 | ₩17,897 | +6.81% | 450.4만 |
|---|
| 2025.11.25 | ₩16,073 | ₩16,180 | ₩15,657 | ₩15,871 | -1.25% | 214.3만 |
|---|
| 2025.11.24 | ₩15,831 | ₩16,287 | ₩15,724 | ₩16,032 | +1.27% | 264.6만 |
|---|
| 2025.11.21 | ₩13,389 | ₩16,140 | ₩13,121 | ₩16,086 | +20.14% | 718.8만 |
|---|
| 2025.11.20 | ₩12,477 | ₩13,134 | ₩12,303 | ₩12,933 | +3.66% | 292.5만 |
|---|
| 2025.11.19 | ₩11,994 | ₩12,397 | ₩11,940 | ₩12,370 | +3.13% | 170.5만 |
|---|
| 2025.11.18 | ₩11,712 | ₩12,088 | ₩11,605 | ₩12,007 | +2.52% | 128.4만 |
|---|
| 2025.11.17 | ₩12,423 | ₩12,423 | ₩11,766 | ₩11,806 | -4.97% | 181.7만 |
|---|
| 2025.11.14 | ₩12,625 | ₩12,719 | ₩12,343 | ₩12,383 | -1.91% | 129.7만 |
|---|
| 2025.11.13 | ₩12,477 | ₩12,772 | ₩12,437 | ₩12,651 | +1.40% | 170.3만 |
|---|
| 2025.11.12 | ₩12,101 | ₩12,732 | ₩12,061 | ₩12,517 | +3.44% | 138.7만 |
|---|
| 2025.11.11 | ₩12,289 | ₩12,289 | ₩11,967 | ₩12,155 | -1.09% | 112.2만 |
|---|
| 2025.11.10 | ₩12,155 | ₩12,329 | ₩11,806 | ₩12,142 | -0.11% | 116.1만 |
|---|
| 2025.11.07 | ₩12,276 | ₩12,343 | ₩11,404 | ₩12,195 | -0.66% | 261.3만 |
|---|
| 2025.11.06 | ₩11,404 | ₩12,732 | ₩11,404 | ₩12,343 | +8.24% | 489.8만 |
|---|
| 2025.11.05 | ₩10,800 | ₩11,229 | ₩10,652 | ₩11,055 | +2.36% | 227.4만 |
|---|
| 2025.11.04 | ₩10,706 | ₩10,948 | ₩10,693 | ₩10,706 | 0.00% | 140.3만 |
|---|
| 2025.11.03 | ₩10,867 | ₩10,894 | ₩10,317 | ₩10,827 | -0.37% | 156.9만 |
|---|
| 2025.10.31 | ₩10,250 | ₩10,840 | ₩10,143 | ₩10,733 | +4.71% | 237.7만 |
|---|
| 2025.10.30 | ₩10,706 | ₩10,813 | ₩10,398 | ₩10,398 | -2.88% | 122.9만 |
|---|
| 2025.10.29 | ₩10,921 | ₩11,162 | ₩10,706 | ₩10,760 | -1.47% | 133.6만 |
|---|
| 2025.10.28 | ₩10,934 | ₩11,095 | ₩10,840 | ₩10,881 | -0.49% | 118.6만 |
|---|
| 2025.10.27 | ₩11,176 | ₩11,296 | ₩10,907 | ₩11,001 | -1.56% | 124.6만 |
|---|
| 2025.10.24 | ₩11,551 | ₩11,618 | ₩11,162 | ₩11,189 | -3.14% | 101.5만 |
|---|
| 2025.10.23 | ₩11,712 | ₩11,753 | ₩11,404 | ₩11,417 | -2.52% | 107.7만 |
|---|
| 2025.10.22 | ₩11,592 | ₩11,927 | ₩11,471 | ₩11,739 | +1.27% | 118.7만 |
|---|
| 2025.10.21 | ₩11,511 | ₩11,779 | ₩11,404 | ₩11,659 | +1.28% | 109.2만 |
|---|
| 2025.10.20 | ₩11,833 | ₩11,833 | ₩11,511 | ₩11,565 | -2.27% | 107.1만 |
|---|
| 2025.10.17 | ₩11,565 | ₩11,766 | ₩11,417 | ₩11,766 | +1.74% | 103.4만 |
|---|
| 2025.10.16 | ₩11,726 | ₩11,873 | ₩11,471 | ₩11,551 | -1.49% | 132.2만 |
|---|
| 2025.10.15 | ₩11,847 | ₩11,847 | ₩11,632 | ₩11,712 | -1.13% | 118.6만 |
|---|
| 2025.10.14 | ₩11,310 | ₩11,726 | ₩11,243 | ₩11,699 | +3.44% | 109만 |
|---|
| 2025.10.13 | ₩11,578 | ₩11,806 | ₩11,390 | ₩11,484 | -0.81% | 133.8만 |
|---|
| 2025.10.10 | ₩12,168 | ₩12,168 | ₩11,417 | ₩11,538 | -5.18% | 147.6만 |
|---|