시장 데이터를 불러오는 중
전체 종목
Haleon plc American Depositary Shares (Each representing two Ordinary Shares) 과거 주가
Haleon plc American Depositary Shares (Each representing two Ordinary Shares) · HLN · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Haleon plc American Depositary Shares (Each representing two Ordinary Shares) · HLN · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,422 | ₩12,489 | ₩12,375 | ₩12,489 | +0.54% | 1130.5만 |
| 2026.10.08 | ₩12,194 | ₩12,409 | ₩12,167 | ₩12,409 | +1.76% | 2028.4만 |
| 2026.10.07 | ₩12,234 | ₩12,268 | ₩12,074 | ₩12,087 | -1.20% | 1824.4만 |
| 2026.10.06 | ₩11,993 | ₩12,000 | ₩11,826 | ₩11,886 | -0.89% | 1283.8만 |
| 2026.10.05 | ₩11,846 | ₩11,899 | ₩11,779 | ₩11,819 | -0.23% | 1186.7만 |
| 2026.10.02 | ₩11,779 | ₩11,806 | ₩11,672 | ₩11,792 | +0.11% | 2238.5만 |
| 2026.10.01 | ₩11,966 | ₩11,980 | ₩11,618 | ₩11,685 | -2.35% | 2748.2만 |
| 2026.09.30 | ₩12,234 | ₩12,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,053 |
| ₩12,060 |
| -1.42% |
| 1774.9만 |
| 2026.09.29 | ₩12,127 | ₩12,154 | ₩12,007 | ₩12,154 | +0.22% | 2016.1만 |
|---|
| 2026.09.28 | ₩12,234 | ₩12,315 | ₩12,208 | ₩12,288 | +0.44% | 1571.5만 |
|---|
| 2026.09.25 | ₩12,248 | ₩12,409 | ₩12,210 | ₩12,409 | +1.31% | 2236.6만 |
|---|
| 2026.09.24 | ₩12,435 | ₩12,528 | ₩12,328 | ₩12,355 | -0.65% | 1684.1만 |
|---|
| 2026.09.23 | ₩12,422 | ₩12,476 | ₩12,208 | ₩12,208 | -1.73% | 2133.9만 |
|---|
| 2026.09.22 | ₩12,529 | ₩12,587 | ₩12,375 | ₩12,395 | -1.07% | 2949.1만 |
|---|
| 2026.09.21 | ₩12,409 | ₩12,569 | ₩12,368 | ₩12,543 | +1.08% | 4072.1만 |
|---|
| 2026.09.18 | ₩12,328 | ₩12,496 | ₩12,328 | ₩12,435 | +0.87% | 4516.6만 |
|---|
| 2026.09.17 | ₩12,275 | ₩12,616 | ₩12,248 | ₩12,543 | +2.18% | 3965만 |
|---|
| 2026.09.16 | ₩12,395 | ₩12,476 | ₩12,328 | ₩12,342 | -0.43% | 931.4만 |
|---|
| 2026.09.15 | ₩12,382 | ₩12,489 | ₩12,315 | ₩12,382 | 0.00% | 1542.3만 |
|---|
| 2026.09.14 | ₩12,610 | ₩12,650 | ₩12,489 | ₩12,583 | -0.21% | 1381.7만 |
|---|
| 2026.09.11 | ₩12,328 | ₩12,355 | ₩12,194 | ₩12,315 | -0.11% | 1003.6만 |
|---|
| 2026.09.10 | ₩12,342 | ₩12,415 | ₩12,288 | ₩12,355 | +0.11% | 1674.1만 |
|---|
| 2026.09.09 | ₩12,328 | ₩12,409 | ₩12,234 | ₩12,368 | +0.33% | 1898.5만 |
|---|
| 2026.09.08 | ₩12,529 | ₩12,543 | ₩12,308 | ₩12,395 | -1.07% | 1676.9만 |
|---|
| 2026.09.04 | ₩12,878 | ₩13,045 | ₩12,824 | ₩12,864 | -0.10% | 1816.6만 |
|---|
| 2026.09.03 | ₩13,259 | ₩13,266 | ₩12,965 | ₩13,213 | -0.35% | 1679.7만 |
|---|
| 2026.09.02 | ₩13,333 | ₩13,434 | ₩13,280 | ₩13,280 | -0.40% | 1052.8만 |
|---|
| 2026.09.01 | ₩13,601 | ₩13,668 | ₩13,467 | ₩13,494 | -0.79% | 1124.4만 |
|---|
| 2026.08.31 | ₩13,481 | ₩13,573 | ₩13,422 | ₩13,440 | -0.30% | 840.5만 |
|---|
| 2026.08.28 | ₩13,454 | ₩13,548 | ₩13,440 | ₩13,548 | +0.70% | 790.7만 |
|---|
| 2026.08.27 | ₩13,440 | ₩13,554 | ₩13,393 | ₩13,454 | +0.10% | 1023.8만 |
|---|
| 2026.08.26 | ₩13,735 | ₩13,749 | ₩13,615 | ₩13,628 | -0.78% | 539.9만 |
|---|
| 2026.08.25 | ₩13,521 | ₩13,662 | ₩13,461 | ₩13,641 | +0.89% | 558.1만 |
|---|
| 2026.08.24 | ₩13,373 | ₩13,675 | ₩13,360 | ₩13,615 | +1.80% | 1365.7만 |
|---|
| 2026.08.21 | ₩13,280 | ₩13,440 | ₩13,259 | ₩13,400 | +0.91% | 811.8만 |
|---|
| 2026.08.20 | ₩13,159 | ₩13,306 | ₩13,125 | ₩13,226 | +0.51% | 807.9만 |
|---|
| 2026.08.19 | ₩13,146 | ₩13,347 | ₩13,119 | ₩13,226 | +0.61% | 1162.2만 |
|---|
| 2026.08.18 | ₩12,931 | ₩13,139 | ₩12,904 | ₩13,025 | +0.73% | 948.2만 |
|---|
| 2026.08.17 | ₩12,918 | ₩12,951 | ₩12,817 | ₩12,837 | -0.62% | 389.7만 |
|---|
| 2026.08.14 | ₩13,038 | ₩13,065 | ₩12,951 | ₩12,998 | -0.31% | 329.2만 |
|---|
| 2026.08.13 | ₩13,159 | ₩13,206 | ₩13,058 | ₩13,132 | -0.20% | 542.1만 |
|---|
| 2026.08.12 | ₩13,132 | ₩13,206 | ₩13,079 | ₩13,132 | 0.00% | 501.1만 |
|---|
| 2026.08.11 | ₩13,293 | ₩13,414 | ₩13,253 | ₩13,306 | +0.10% | 879.1만 |
|---|
| 2026.08.10 | ₩13,253 | ₩13,340 | ₩13,125 | ₩13,306 | +0.40% | 351.8만 |
|---|
| 2026.08.07 | ₩13,373 | ₩13,467 | ₩13,300 | ₩13,440 | +0.50% | 549.3만 |
|---|
| 2026.08.06 | ₩13,481 | ₩13,548 | ₩13,321 | ₩13,440 | -0.30% | 693.9만 |
|---|
| 2026.08.05 | ₩13,320 | ₩13,360 | ₩13,119 | ₩13,333 | +0.10% | 863.3만 |
|---|
| 2026.08.04 | ₩13,038 | ₩13,132 | ₩12,911 | ₩13,105 | +0.51% | 914.7만 |
|---|
| 2026.08.03 | ₩13,360 | ₩13,427 | ₩13,092 | ₩13,132 | -1.71% | 1310만 |
|---|
| 2026.07.31 | ₩13,306 | ₩13,320 | ₩13,172 | ₩13,226 | -0.60% | 1099.8만 |
|---|
| 2026.07.30 | ₩13,568 | ₩13,621 | ₩13,333 | ₩13,548 | -0.15% | 1609만 |
|---|
| 2026.07.29 | ₩13,427 | ₩13,809 | ₩13,387 | ₩13,775 | +2.59% | 2868.1만 |
|---|
| 2026.07.28 | ₩13,615 | ₩13,822 | ₩13,615 | ₩13,762 | +1.08% | 1691.4만 |
|---|
| 2026.07.27 | ₩13,239 | ₩13,454 | ₩13,192 | ₩13,320 | +0.61% | 2256.6만 |
|---|
| 2026.07.24 | ₩13,052 | ₩13,166 | ₩13,032 | ₩13,105 | +0.41% | 1149.8만 |
|---|
| 2026.07.23 | ₩12,971 | ₩13,045 | ₩12,898 | ₩13,012 | +0.31% | 903.5만 |
|---|
| 2026.07.22 | ₩13,454 | ₩13,467 | ₩13,186 | ₩13,199 | -1.89% | 949.8만 |
|---|
| 2026.07.21 | ₩13,400 | ₩13,461 | ₩13,293 | ₩13,293 | -0.80% | 1068.4만 |
|---|
| 2026.07.20 | ₩13,467 | ₩13,534 | ₩13,380 | ₩13,454 | -0.10% | 976.5만 |
|---|
| 2026.07.17 | ₩13,628 | ₩13,729 | ₩13,440 | ₩13,534 | -0.69% | 900.9만 |
|---|
| 2026.07.16 | ₩13,146 | ₩13,588 | ₩13,139 | ₩13,548 | +3.06% | 1267만 |
|---|
| 2026.07.15 | ₩12,878 | ₩13,139 | ₩12,857 | ₩13,065 | +1.46% | 405.4만 |
|---|
| 2026.07.14 | ₩13,052 | ₩13,085 | ₩12,978 | ₩12,998 | -0.41% | 429.3만 |
|---|
| 2026.07.13 | ₩13,146 | ₩13,273 | ₩13,139 | ₩13,213 | +0.51% | 631.3만 |
|---|
| 2026.07.10 | ₩13,025 | ₩13,105 | ₩12,974 | ₩13,079 | +0.41% | 394.1만 |
|---|
| 2026.07.09 | ₩12,998 | ₩13,052 | ₩12,958 | ₩13,012 | +0.10% | 842.1만 |
|---|
| 2026.07.08 | ₩13,132 | ₩13,134 | ₩13,025 | ₩13,065 | -0.51% | 653.3만 |
|---|
| 2026.07.07 | ₩13,280 | ₩13,340 | ₩13,132 | ₩13,186 | -0.71% | 637.9만 |
|---|
| 2026.07.06 | ₩13,132 | ₩13,132 | ₩12,884 | ₩13,025 | -0.82% | 725만 |
|---|
| 2026.07.02 | ₩12,945 | ₩13,159 | ₩12,945 | ₩13,159 | +1.66% | 919만 |
|---|
| 2026.07.01 | ₩12,569 | ₩12,690 | ₩12,529 | ₩12,596 | +0.21% | 839.3만 |
|---|
| 2026.06.30 | ₩12,569 | ₩12,589 | ₩12,435 | ₩12,502 | -0.53% | 751.3만 |
|---|
| 2026.06.29 | ₩12,449 | ₩12,549 | ₩12,409 | ₩12,502 | +0.43% | 913.2만 |
|---|
| 2026.06.26 | ₩12,409 | ₩12,476 | ₩12,355 | ₩12,382 | -0.22% | 1246.9만 |
|---|
| 2026.06.25 | ₩12,355 | ₩12,543 | ₩12,355 | ₩12,422 | +0.54% | 728.5만 |
|---|
| 2026.06.24 | ₩12,355 | ₩12,435 | ₩12,315 | ₩12,368 | +0.11% | 977만 |
|---|
| 2026.06.23 | ₩11,953 | ₩12,033 | ₩11,886 | ₩11,993 | +0.34% | 1087.4만 |
|---|
| 2026.06.22 | ₩11,899 | ₩11,933 | ₩11,752 | ₩11,752 | -1.24% | 1294.8만 |
|---|
| 2026.06.18 | ₩11,806 | ₩12,033 | ₩11,745 | ₩12,007 | +1.70% | 1883.5만 |
|---|
| 2026.06.17 | ₩12,141 | ₩12,154 | ₩11,819 | ₩11,886 | -2.10% | 1351.4만 |
|---|
| 2026.06.16 | ₩12,074 | ₩12,201 | ₩11,999 | ₩12,181 | +0.89% | 1071.7만 |
|---|
| 2026.06.15 | ₩12,208 | ₩12,261 | ₩12,141 | ₩12,154 | -0.44% | 1076.4만 |
|---|
| 2026.06.12 | ₩12,221 | ₩12,261 | ₩12,127 | ₩12,234 | +0.11% | 810.2만 |
|---|
| 2026.06.11 | ₩12,208 | ₩12,248 | ₩12,047 | ₩12,100 | -0.88% | 1313.3만 |
|---|
| 2026.06.10 | ₩12,141 | ₩12,328 | ₩12,114 | ₩12,167 | +0.22% | 1328만 |
|---|
| 2026.06.09 | ₩12,007 | ₩12,234 | ₩11,980 | ₩12,221 | +1.79% | 933.3만 |
|---|
| 2026.06.08 | ₩12,047 | ₩12,071 | ₩11,899 | ₩11,913 | -1.11% | 1174.9만 |
|---|
| 2026.06.05 | ₩12,114 | ₩12,254 | ₩12,114 | ₩12,221 | +0.88% | 1066.7만 |
|---|
| 2026.06.04 | ₩12,007 | ₩12,067 | ₩11,873 | ₩12,007 | 0.00% | 951.9만 |
|---|
| 2026.06.03 | ₩11,618 | ₩11,739 | ₩11,591 | ₩11,685 | +0.58% | 661만 |
|---|
| 2026.06.02 | ₩11,685 | ₩11,739 | ₩11,645 | ₩11,658 | -0.23% | 647.3만 |
|---|
| 2026.06.01 | ₩11,993 | ₩12,020 | ₩11,812 | ₩11,846 | -1.23% | 942.8만 |
|---|
| 2026.05.29 | ₩12,275 | ₩12,328 | ₩12,141 | ₩12,141 | -1.09% | 722.7만 |
|---|
| 2026.05.28 | ₩12,368 | ₩12,422 | ₩12,321 | ₩12,342 | -0.22% | 563.5만 |
|---|
| 2026.05.27 | ₩12,462 | ₩12,569 | ₩12,442 | ₩12,489 | +0.22% | 555.8만 |
|---|
| 2026.05.26 | ₩12,556 | ₩12,576 | ₩12,382 | ₩12,382 | -1.39% | 1007.8만 |
|---|
| 2026.05.22 | ₩12,489 | ₩12,543 | ₩12,422 | ₩12,449 | -0.32% | 695.2만 |
|---|
| 2026.05.21 | ₩12,435 | ₩12,529 | ₩12,342 | ₩12,489 | +0.43% | 642.7만 |
|---|
| 2026.05.20 | ₩12,315 | ₩12,469 | ₩12,261 | ₩12,435 | +0.98% | 815.6만 |
|---|
| 2026.05.19 | ₩12,315 | ₩12,415 | ₩12,281 | ₩12,328 | +0.11% | 679.1만 |
|---|
| 2026.05.18 | ₩12,167 | ₩12,308 | ₩12,154 | ₩12,288 | +0.99% | 904.1만 |
|---|
| 2026.05.15 | ₩11,980 | ₩12,020 | ₩11,913 | ₩12,007 | +0.22% | 906.8만 |
|---|
| 2026.05.14 | ₩12,114 | ₩12,141 | ₩11,933 | ₩11,940 | -1.44% | 669만 |
|---|
| 2026.05.13 | ₩12,074 | ₩12,174 | ₩12,033 | ₩12,087 | +0.11% | 793.3만 |
|---|
| 2026.05.12 | ₩12,181 | ₩12,275 | ₩12,114 | ₩12,194 | +0.11% | 958.4만 |
|---|
| 2026.05.11 | ₩12,234 | ₩12,234 | ₩11,993 | ₩12,033 | -1.64% | 1212만 |
|---|
| 2026.05.08 | ₩12,288 | ₩12,301 | ₩12,154 | ₩12,208 | -0.65% | 2007.2만 |
|---|
| 2026.05.07 | ₩12,248 | ₩12,543 | ₩12,127 | ₩12,462 | +1.75% | 2540.7만 |
|---|
| 2026.05.06 | ₩12,382 | ₩12,435 | ₩12,275 | ₩12,368 | -0.11% | 992.1만 |
|---|
| 2026.05.05 | ₩12,234 | ₩12,382 | ₩12,181 | ₩12,288 | +0.44% | 790.4만 |
|---|
| 2026.05.04 | ₩12,462 | ₩12,556 | ₩12,368 | ₩12,382 | -0.65% | 604.5만 |
|---|
| 2026.05.01 | ₩12,516 | ₩12,650 | ₩12,476 | ₩12,569 | +0.43% | 747.9만 |
|---|
| 2026.04.30 | ₩12,489 | ₩12,556 | ₩12,368 | ₩12,382 | -0.86% | 879.8만 |
|---|
| 2026.04.29 | ₩12,181 | ₩12,502 | ₩12,151 | ₩12,462 | +2.31% | 1187.3만 |
|---|
| 2026.04.28 | ₩12,717 | ₩12,804 | ₩12,683 | ₩12,690 | -0.21% | 708.1만 |
|---|
| 2026.04.27 | ₩12,811 | ₩12,871 | ₩12,717 | ₩12,717 | -0.73% | 462.6만 |
|---|
| 2026.04.24 | ₩12,864 | ₩12,945 | ₩12,831 | ₩12,837 | -0.21% | 569.7만 |
|---|
| 2026.04.23 | ₩12,757 | ₩12,797 | ₩12,636 | ₩12,770 | +0.11% | 697.1만 |
|---|
| 2026.04.22 | ₩12,677 | ₩12,697 | ₩12,529 | ₩12,543 | -1.06% | 645.9만 |
|---|
| 2026.04.21 | ₩12,918 | ₩12,971 | ₩12,757 | ₩12,770 | -1.14% | 757.3만 |
|---|
| 2026.04.20 | ₩13,025 | ₩13,052 | ₩12,951 | ₩12,971 | -0.41% | 478.6만 |
|---|
| 2026.04.17 | ₩13,079 | ₩13,172 | ₩13,038 | ₩13,065 | -0.10% | 687.8만 |
|---|
| 2026.04.16 | ₩12,945 | ₩12,991 | ₩12,811 | ₩12,851 | -0.72% | 505.8만 |
|---|
| 2026.04.15 | ₩13,012 | ₩13,025 | ₩12,878 | ₩12,945 | -0.51% | 1487만 |
|---|
| 2026.04.14 | ₩13,052 | ₩13,125 | ₩12,998 | ₩12,998 | -0.41% | 455.3만 |
|---|
| 2026.04.13 | ₩13,132 | ₩13,199 | ₩13,038 | ₩13,172 | +0.31% | 606.1만 |
|---|
| 2026.04.10 | ₩13,333 | ₩13,333 | ₩13,159 | ₩13,186 | -1.11% | 488.1만 |
|---|
| 2026.04.09 | ₩13,293 | ₩13,440 | ₩13,233 | ₩13,414 | +0.91% | 498만 |
|---|
| 2026.04.08 | ₩13,467 | ₩13,474 | ₩13,340 | ₩13,360 | -0.80% | 798.5만 |
|---|
| 2026.04.07 | ₩13,280 | ₩13,293 | ₩13,146 | ₩13,239 | -0.30% | 600.9만 |
|---|
| 2026.04.06 | ₩13,266 | ₩13,387 | ₩13,226 | ₩13,293 | +0.20% | 386.8만 |
|---|
| 2026.04.02 | ₩13,280 | ₩13,395 | ₩13,219 | ₩13,306 | +0.20% | 475만 |
|---|
| 2026.04.01 | ₩13,440 | ₩13,481 | ₩13,333 | ₩13,360 | -0.60% | 766.7만 |
|---|
| 2026.03.31 | ₩13,548 | ₩13,568 | ₩13,298 | ₩13,414 | -0.99% | 1444.2만 |
|---|
| 2026.03.30 | ₩13,306 | ₩13,489 | ₩13,266 | ₩13,400 | +0.70% | 951.3만 |
|---|
| 2026.03.27 | ₩13,119 | ₩13,226 | ₩13,079 | ₩13,132 | +0.10% | 725.5만 |
|---|
| 2026.03.26 | ₩13,146 | ₩13,246 | ₩13,065 | ₩13,065 | -0.61% | 785.3만 |
|---|
| 2026.03.25 | ₩13,146 | ₩13,159 | ₩12,998 | ₩13,052 | -0.71% | 837.6만 |
|---|
| 2026.03.24 | ₩13,012 | ₩13,092 | ₩12,924 | ₩12,998 | -0.10% | 1477.1만 |
|---|
| 2026.03.23 | ₩13,387 | ₩13,528 | ₩13,253 | ₩13,306 | -0.60% | 1239.8만 |
|---|
| 2026.03.20 | ₩13,735 | ₩13,735 | ₩13,467 | ₩13,494 | -1.76% | 746.2만 |
|---|
| 2026.03.19 | ₩13,722 | ₩13,789 | ₩13,641 | ₩13,708 | -0.10% | 862.4만 |
|---|
| 2026.03.18 | ₩14,017 | ₩14,017 | ₩13,802 | ₩13,816 | -1.43% | 598.1만 |
|---|
| 2026.03.17 | ₩14,097 | ₩14,251 | ₩14,064 | ₩14,204 | +0.76% | 895.5만 |
|---|
| 2026.03.16 | ₩13,869 | ₩14,023 | ₩13,842 | ₩14,017 | +1.06% | 940.4만 |
|---|
| 2026.03.13 | ₩13,574 | ₩13,628 | ₩13,434 | ₩13,440 | -0.99% | 1113.8만 |
|---|
| 2026.03.12 | ₩13,561 | ₩13,702 | ₩13,494 | ₩13,494 | -0.49% | 931.7만 |
|---|
| 2026.03.11 | ₩13,561 | ₩13,561 | ₩13,367 | ₩13,400 | -1.19% | 784.7만 |
|---|
| 2026.03.10 | ₩13,655 | ₩13,762 | ₩13,561 | ₩13,628 | -0.20% | 862.4만 |
|---|
| 2026.03.09 | ₩13,561 | ₩13,775 | ₩13,541 | ₩13,749 | +1.38% | 923.1만 |
|---|
| 2026.03.06 | ₩13,534 | ₩13,775 | ₩13,507 | ₩13,775 | +1.78% | 766.4만 |
|---|
| 2026.03.05 | ₩13,762 | ₩13,863 | ₩13,655 | ₩13,842 | +0.58% | 741.9만 |
|---|
| 2026.03.04 | ₩14,191 | ₩14,191 | ₩14,010 | ₩14,030 | -1.13% | 726.7만 |
|---|
| 2026.03.03 | ₩14,124 | ₩14,258 | ₩13,976 | ₩14,218 | +0.66% | 755.5만 |
|---|
| 2026.03.02 | ₩14,713 | ₩14,713 | ₩14,499 | ₩14,566 | -1.00% | 713.8만 |
|---|
| 2026.02.27 | ₩14,754 | ₩14,857 | ₩14,653 | ₩14,834 | +0.54% | 548.3만 |
|---|
| 2026.02.26 | ₩14,392 | ₩14,499 | ₩14,311 | ₩14,419 | +0.19% | 1060.8만 |
|---|
| 2026.02.25 | ₩13,816 | ₩14,003 | ₩13,708 | ₩13,990 | +1.26% | 1786.7만 |
|---|
| 2026.02.24 | ₩14,981 | ₩15,035 | ₩14,713 | ₩14,847 | -0.89% | 1279.4만 |
|---|
| 2026.02.23 | ₩14,821 | ₩15,028 | ₩14,774 | ₩14,847 | +0.18% | 1401.8만 |
|---|
| 2026.02.20 | ₩15,008 | ₩15,102 | ₩14,861 | ₩15,102 | +0.63% | 736.6만 |
|---|
| 2026.02.19 | ₩14,901 | ₩14,981 | ₩14,794 | ₩14,888 | -0.09% | 1237.2만 |
|---|
| 2026.02.18 | ₩15,062 | ₩15,115 | ₩14,975 | ₩15,035 | -0.18% | 724.7만 |
|---|
| 2026.02.17 | ₩15,022 | ₩15,095 | ₩14,888 | ₩15,048 | +0.18% | 902.4만 |
|---|
| 2026.02.13 | ₩15,035 | ₩15,089 | ₩14,918 | ₩15,008 | -0.18% | 810.6만 |
|---|
| 2026.02.12 | ₩14,888 | ₩15,035 | ₩14,841 | ₩14,955 | +0.45% | 781.3만 |
|---|
| 2026.02.11 | ₩14,834 | ₩15,008 | ₩14,780 | ₩14,955 | +0.81% | 526.5만 |
|---|
| 2026.02.10 | ₩14,660 | ₩14,821 | ₩14,633 | ₩14,794 | +0.91% | 574.1만 |
|---|
| 2026.02.09 | ₩14,633 | ₩14,680 | ₩14,439 | ₩14,579 | -0.37% | 829.1만 |
|---|
| 2026.02.06 | ₩14,620 | ₩14,727 | ₩14,566 | ₩14,713 | +0.64% | 484.4만 |
|---|
| 2026.02.05 | ₩14,472 | ₩14,680 | ₩14,452 | ₩14,553 | +0.56% | 1018.3만 |
|---|
| 2026.02.04 | ₩14,566 | ₩14,640 | ₩14,419 | ₩14,445 | -0.83% | 1039.4만 |
|---|
| 2026.02.03 | ₩13,802 | ₩14,177 | ₩13,775 | ₩14,057 | +1.84% | 781.9만 |
|---|
| 2026.02.02 | ₩14,097 | ₩14,151 | ₩14,010 | ₩14,151 | +0.38% | 568.1만 |
|---|
| 2026.01.30 | ₩13,976 | ₩14,043 | ₩13,896 | ₩14,030 | +0.38% | 599.4만 |
|---|
| 2026.01.29 | ₩13,842 | ₩13,908 | ₩13,742 | ₩13,802 | -0.29% | 683.3만 |
|---|
| 2026.01.28 | ₩13,802 | ₩13,896 | ₩13,749 | ₩13,816 | +0.10% | 671만 |
|---|
| 2026.01.27 | ₩14,084 | ₩14,164 | ₩13,930 | ₩13,963 | -0.86% | 683.6만 |
|---|
| 2026.01.26 | ₩13,896 | ₩14,003 | ₩13,830 | ₩13,896 | 0.00% | 755.4만 |
|---|
| 2026.01.23 | ₩13,883 | ₩14,017 | ₩13,822 | ₩14,017 | +0.97% | 855.6만 |
|---|
| 2026.01.22 | ₩13,682 | ₩13,868 | ₩13,668 | ₩13,842 | +1.18% | 872.1만 |
|---|
| 2026.01.21 | ₩13,789 | ₩13,883 | ₩13,641 | ₩13,722 | -0.49% | 974.6만 |
|---|
| 2026.01.20 | ₩13,306 | ₩13,641 | ₩13,266 | ₩13,574 | +2.01% | 938.1만 |
|---|
| 2026.01.16 | ₩13,172 | ₩13,211 | ₩13,056 | ₩13,172 | 0.00% | 665.3만 |
|---|
| 2026.01.15 | ₩13,253 | ₩13,280 | ₩13,012 | ₩13,092 | -1.21% | 701.7만 |
|---|
| 2026.01.14 | ₩13,333 | ₩13,440 | ₩13,226 | ₩13,333 | 0.00% | 729.7만 |
|---|
| 2026.01.13 | ₩13,132 | ₩13,199 | ₩13,025 | ₩13,159 | +0.20% | 758.4만 |
|---|
| 2026.01.12 | ₩13,172 | ₩13,286 | ₩13,092 | ₩13,119 | -0.41% | 849.8만 |
|---|
| 2026.01.09 | ₩13,333 | ₩13,333 | ₩13,199 | ₩13,280 | -0.40% | 1085.3만 |
|---|
| 2026.01.08 | ₩13,333 | ₩13,494 | ₩13,306 | ₩13,454 | +0.90% | 767.7만 |
|---|
| 2026.01.07 | ₩13,601 | ₩13,641 | ₩13,461 | ₩13,467 | -0.99% | 900.6만 |
|---|
| 2026.01.06 | ₩13,628 | ₩13,816 | ₩13,601 | ₩13,762 | +0.98% | 1483.5만 |
|---|
| 2026.01.05 | ₩13,360 | ₩13,572 | ₩13,239 | ₩13,548 | +1.40% | 875.5만 |
|---|
| 2026.01.02 | ₩13,494 | ₩13,494 | ₩13,360 | ₩13,400 | -0.70% | 593.7만 |
|---|
| 2025.12.31 | ₩13,521 | ₩13,595 | ₩13,487 | ₩13,548 | +0.20% | 428만 |
|---|
| 2025.12.30 | ₩13,494 | ₩13,574 | ₩13,481 | ₩13,507 | +0.10% | 439.5만 |
|---|
| 2025.12.29 | ₩13,461 | ₩13,548 | ₩13,461 | ₩13,521 | +0.45% | 597.8만 |
|---|
| 2025.12.26 | ₩13,534 | ₩13,615 | ₩13,474 | ₩13,574 | +0.30% | 398.4만 |
|---|
| 2025.12.24 | ₩13,481 | ₩13,601 | ₩13,447 | ₩13,534 | +0.40% | 550.2만 |
|---|
| 2025.12.23 | ₩13,387 | ₩13,581 | ₩13,380 | ₩13,548 | +1.20% | 1842.2만 |
|---|
| 2025.12.22 | ₩13,280 | ₩13,381 | ₩13,266 | ₩13,360 | +0.61% | 740.6만 |
|---|
| 2025.12.19 | ₩13,186 | ₩13,360 | ₩13,159 | ₩13,266 | +0.61% | 934만 |
|---|
| 2025.12.18 | ₩13,186 | ₩13,293 | ₩13,179 | ₩13,186 | 0.00% | 644.3만 |
|---|
| 2025.12.17 | ₩13,186 | ₩13,273 | ₩13,146 | ₩13,159 | -0.20% | 1213.9만 |
|---|
| 2025.12.16 | ₩13,119 | ₩13,239 | ₩12,971 | ₩13,199 | +0.61% | 1870.3만 |
|---|
| 2025.12.15 | ₩12,985 | ₩13,239 | ₩12,985 | ₩13,172 | +1.44% | 788.4만 |
|---|
| 2025.12.12 | ₩12,770 | ₩12,857 | ₩12,744 | ₩12,757 | -0.10% | 738.4만 |
|---|
| 2025.12.11 | ₩12,717 | ₩12,927 | ₩12,717 | ₩12,851 | +1.05% | 960.7만 |
|---|
| 2025.12.10 | ₩12,569 | ₩12,750 | ₩12,563 | ₩12,677 | +0.85% | 1378.4만 |
|---|
| 2025.12.09 | ₩12,663 | ₩12,717 | ₩12,462 | ₩12,476 | -1.48% | 1263.6만 |
|---|
| 2025.12.08 | ₩12,677 | ₩12,744 | ₩12,583 | ₩12,596 | -0.63% | 1562.6만 |
|---|
| 2025.12.05 | ₩12,824 | ₩12,870 | ₩12,717 | ₩12,757 | -0.52% | 1558.6만 |
|---|
| 2025.12.04 | ₩12,891 | ₩12,945 | ₩12,730 | ₩12,770 | -0.94% | 1107.9만 |
|---|
| 2025.12.03 | ₩12,998 | ₩13,092 | ₩12,744 | ₩12,744 | -1.96% | 1224.8만 |
|---|
| 2025.12.02 | ₩13,012 | ₩13,085 | ₩12,860 | ₩12,958 | -0.41% | 775.7만 |
|---|
| 2025.12.01 | ₩13,226 | ₩13,306 | ₩13,120 | ₩13,132 | -0.71% | 972.6만 |
|---|
| 2025.11.28 | ₩13,038 | ₩13,119 | ₩12,985 | ₩13,105 | +0.51% | 456.6만 |
|---|
| 2025.11.26 | ₩13,052 | ₩13,159 | ₩13,005 | ₩13,079 | +0.21% | 812.4만 |
|---|
| 2025.11.25 | ₩13,052 | ₩13,186 | ₩13,052 | ₩13,159 | +0.82% | 779.9만 |
|---|
| 2025.11.24 | ₩13,105 | ₩13,172 | ₩12,931 | ₩12,958 | -1.12% | 837.8만 |
|---|
| 2025.11.21 | ₩13,159 | ₩13,293 | ₩13,135 | ₩13,226 | +0.51% | 993.7만 |
|---|
| 2025.11.20 | ₩12,878 | ₩12,935 | ₩12,837 | ₩12,864 | -0.10% | 1053.7만 |
|---|
| 2025.11.19 | ₩12,904 | ₩12,945 | ₩12,717 | ₩12,744 | -1.25% | 970.1만 |
|---|
| 2025.11.18 | ₩12,878 | ₩12,929 | ₩12,837 | ₩12,878 | 0.00% | 969.9만 |
|---|
| 2025.11.17 | ₩13,025 | ₩13,105 | ₩12,931 | ₩12,971 | -0.41% | 947.3만 |
|---|
| 2025.11.14 | ₩13,105 | ₩13,117 | ₩12,824 | ₩12,851 | -1.94% | 1150.1만 |
|---|
| 2025.11.13 | ₩13,239 | ₩13,360 | ₩13,239 | ₩13,266 | +0.20% | 1311.7만 |
|---|
| 2025.11.12 | ₩13,199 | ₩13,313 | ₩13,164 | ₩13,239 | +0.30% | 617.1만 |
|---|
| 2025.11.11 | ₩13,105 | ₩13,274 | ₩13,105 | ₩13,199 | +0.72% | 962.4만 |
|---|
| 2025.11.10 | ₩12,677 | ₩12,851 | ₩12,636 | ₩12,824 | +1.16% | 871.7만 |
|---|
| 2025.11.07 | ₩12,623 | ₩12,757 | ₩12,603 | ₩12,677 | +0.42% | 706.8만 |
|---|
| 2025.11.06 | ₩12,529 | ₩12,650 | ₩12,482 | ₩12,610 | +0.64% | 587.3만 |
|---|
| 2025.11.05 | ₩12,435 | ₩12,543 | ₩12,410 | ₩12,476 | +0.32% | 803.7만 |
|---|
| 2025.11.04 | ₩12,395 | ₩12,543 | ₩12,395 | ₩12,489 | +0.76% | 859.7만 |
|---|
| 2025.11.03 | ₩12,663 | ₩12,723 | ₩12,516 | ₩12,569 | -0.74% | 1495만 |
|---|
| 2025.10.31 | ₩12,355 | ₩12,482 | ₩12,315 | ₩12,422 | +0.54% | 997만 |
|---|
| 2025.10.30 | ₩12,074 | ₩12,352 | ₩12,074 | ₩12,301 | +1.89% | 1264.8만 |
|---|
| 2025.10.29 | ₩12,261 | ₩12,275 | ₩12,087 | ₩12,127 | -1.09% | 852.6만 |
|---|
| 2025.10.28 | ₩12,234 | ₩12,288 | ₩12,141 | ₩12,221 | -0.11% | 823만 |
|---|
| 2025.10.27 | ₩12,409 | ₩12,449 | ₩12,301 | ₩12,328 | -0.65% | 1018.2만 |
|---|
| 2025.10.24 | ₩12,529 | ₩12,529 | ₩12,382 | ₩12,395 | -1.07% | 898.4만 |
|---|
| 2025.10.23 | ₩12,596 | ₩12,632 | ₩12,489 | ₩12,556 | -0.32% | 533.6만 |
|---|
| 2025.10.22 | ₩12,502 | ₩12,730 | ₩12,502 | ₩12,663 | +1.29% | 700.7만 |
|---|
| 2025.10.21 | ₩12,569 | ₩12,596 | ₩12,462 | ₩12,502 | -0.53% | 654.6만 |
|---|
| 2025.10.20 | ₩12,569 | ₩12,663 | ₩12,544 | ₩12,610 | +0.32% | 520.2만 |
|---|
| 2025.10.17 | ₩12,543 | ₩12,717 | ₩12,516 | ₩12,703 | +1.28% | 859만 |
|---|
| 2025.10.16 | ₩12,355 | ₩12,494 | ₩12,275 | ₩12,328 | -0.22% | 1518.2만 |
|---|
| 2025.10.15 | ₩12,194 | ₩12,355 | ₩12,194 | ₩12,315 | +0.99% | 1121.8만 |
|---|
| 2025.10.14 | ₩12,221 | ₩12,328 | ₩12,208 | ₩12,288 | +0.55% | 826.4만 |
|---|
| 2025.10.13 | ₩12,114 | ₩12,194 | ₩12,094 | ₩12,167 | +0.44% | 928.2만 |
|---|
| 2025.10.10 | ₩12,087 | ₩12,114 | ₩11,993 | ₩12,060 | -0.22% | 728.3만 |
|---|