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 | ₩12,376 | ₩12,443 | ₩12,330 | ₩12,443 | +0.54% | 1130.5만 |
| 2026.10.08 | ₩12,149 | ₩12,363 | ₩12,123 | ₩12,363 | +1.76% | 2028.4만 |
| 2026.10.07 | ₩12,189 | ₩12,223 | ₩12,029 | ₩12,043 | -1.20% | 1824.4만 |
| 2026.10.06 | ₩11,949 | ₩11,956 | ₩11,782 | ₩11,842 | -0.89% | 1283.8만 |
| 2026.10.05 | ₩11,802 | ₩11,856 | ₩11,736 | ₩11,776 | -0.23% | 1186.7만 |
| 2026.10.02 | ₩11,736 | ₩11,762 | ₩11,629 | ₩11,749 | +0.11% | 2238.5만 |
| 2026.10.01 | ₩11,922 | ₩11,936 | ₩11,575 | ₩11,642 | -2.35% | 2748.2만 |
| 2026.09.30 | ₩12,189 | ₩12,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,016 |
| -1.42% |
| 1774.9만 |
| 2026.09.29 | ₩12,083 | ₩12,109 | ₩11,962 | ₩12,109 | +0.22% | 2016.1만 |
|---|
| 2026.09.28 | ₩12,189 | ₩12,270 | ₩12,163 | ₩12,243 | +0.44% | 1571.5만 |
|---|
| 2026.09.25 | ₩12,203 | ₩12,363 | ₩12,165 | ₩12,363 | +1.31% | 2236.6만 |
|---|
| 2026.09.24 | ₩12,390 | ₩12,482 | ₩12,283 | ₩12,310 | -0.65% | 1684.1만 |
|---|
| 2026.09.23 | ₩12,376 | ₩12,430 | ₩12,163 | ₩12,163 | -1.73% | 2133.9만 |
|---|
| 2026.09.22 | ₩12,483 | ₩12,541 | ₩12,330 | ₩12,350 | -1.07% | 2949.1만 |
|---|
| 2026.09.21 | ₩12,363 | ₩12,523 | ₩12,323 | ₩12,497 | +1.08% | 4072.1만 |
|---|
| 2026.09.18 | ₩12,283 | ₩12,450 | ₩12,283 | ₩12,390 | +0.87% | 4516.6만 |
|---|
| 2026.09.17 | ₩12,230 | ₩12,570 | ₩12,203 | ₩12,497 | +2.18% | 3965만 |
|---|
| 2026.09.16 | ₩12,350 | ₩12,430 | ₩12,283 | ₩12,296 | -0.43% | 931.4만 |
|---|
| 2026.09.15 | ₩12,336 | ₩12,443 | ₩12,270 | ₩12,336 | 0.00% | 1542.3만 |
|---|
| 2026.09.14 | ₩12,563 | ₩12,603 | ₩12,443 | ₩12,537 | -0.21% | 1381.7만 |
|---|
| 2026.09.11 | ₩12,283 | ₩12,310 | ₩12,149 | ₩12,270 | -0.11% | 1003.6만 |
|---|
| 2026.09.10 | ₩12,296 | ₩12,370 | ₩12,243 | ₩12,310 | +0.11% | 1674.1만 |
|---|
| 2026.09.09 | ₩12,283 | ₩12,363 | ₩12,189 | ₩12,323 | +0.33% | 1898.5만 |
|---|
| 2026.09.08 | ₩12,483 | ₩12,497 | ₩12,263 | ₩12,350 | -1.07% | 1676.9만 |
|---|
| 2026.09.04 | ₩12,830 | ₩12,997 | ₩12,777 | ₩12,817 | -0.10% | 1816.6만 |
|---|
| 2026.09.03 | ₩13,211 | ₩13,217 | ₩12,917 | ₩13,164 | -0.35% | 1679.7만 |
|---|
| 2026.09.02 | ₩13,284 | ₩13,384 | ₩13,231 | ₩13,231 | -0.40% | 1052.8만 |
|---|
| 2026.09.01 | ₩13,551 | ₩13,618 | ₩13,418 | ₩13,444 | -0.79% | 1124.4만 |
|---|
| 2026.08.31 | ₩13,431 | ₩13,523 | ₩13,372 | ₩13,391 | -0.30% | 840.5만 |
|---|
| 2026.08.28 | ₩13,404 | ₩13,498 | ₩13,391 | ₩13,498 | +0.70% | 790.7만 |
|---|
| 2026.08.27 | ₩13,391 | ₩13,505 | ₩13,344 | ₩13,404 | +0.10% | 1023.8만 |
|---|
| 2026.08.26 | ₩13,685 | ₩13,698 | ₩13,565 | ₩13,578 | -0.78% | 539.9만 |
|---|
| 2026.08.25 | ₩13,471 | ₩13,611 | ₩13,411 | ₩13,591 | +0.89% | 558.1만 |
|---|
| 2026.08.24 | ₩13,324 | ₩13,625 | ₩13,311 | ₩13,565 | +1.80% | 1365.7만 |
|---|
| 2026.08.21 | ₩13,231 | ₩13,391 | ₩13,211 | ₩13,351 | +0.91% | 811.8만 |
|---|
| 2026.08.20 | ₩13,111 | ₩13,258 | ₩13,077 | ₩13,177 | +0.51% | 807.9만 |
|---|
| 2026.08.19 | ₩13,097 | ₩13,298 | ₩13,071 | ₩13,177 | +0.61% | 1162.2만 |
|---|
| 2026.08.18 | ₩12,884 | ₩13,091 | ₩12,857 | ₩12,977 | +0.73% | 948.2만 |
|---|
| 2026.08.17 | ₩12,870 | ₩12,904 | ₩12,770 | ₩12,790 | -0.62% | 389.7만 |
|---|
| 2026.08.14 | ₩12,991 | ₩13,017 | ₩12,904 | ₩12,950 | -0.31% | 329.2만 |
|---|
| 2026.08.13 | ₩13,111 | ₩13,157 | ₩13,011 | ₩13,084 | -0.20% | 542.1만 |
|---|
| 2026.08.12 | ₩13,084 | ₩13,157 | ₩13,031 | ₩13,084 | 0.00% | 501.1만 |
|---|
| 2026.08.11 | ₩13,244 | ₩13,364 | ₩13,204 | ₩13,258 | +0.10% | 879.1만 |
|---|
| 2026.08.10 | ₩13,204 | ₩13,291 | ₩13,077 | ₩13,258 | +0.40% | 351.8만 |
|---|
| 2026.08.07 | ₩13,324 | ₩13,418 | ₩13,251 | ₩13,391 | +0.50% | 549.3만 |
|---|
| 2026.08.06 | ₩13,431 | ₩13,498 | ₩13,272 | ₩13,391 | -0.30% | 693.9만 |
|---|
| 2026.08.05 | ₩13,271 | ₩13,311 | ₩13,071 | ₩13,284 | +0.10% | 863.3만 |
|---|
| 2026.08.04 | ₩12,991 | ₩13,084 | ₩12,864 | ₩13,057 | +0.51% | 914.7만 |
|---|
| 2026.08.03 | ₩13,311 | ₩13,378 | ₩13,044 | ₩13,084 | -1.71% | 1310만 |
|---|
| 2026.07.31 | ₩13,258 | ₩13,271 | ₩13,124 | ₩13,177 | -0.60% | 1099.8만 |
|---|
| 2026.07.30 | ₩13,518 | ₩13,571 | ₩13,284 | ₩13,498 | -0.15% | 1609만 |
|---|
| 2026.07.29 | ₩13,378 | ₩13,758 | ₩13,338 | ₩13,725 | +2.59% | 2868.1만 |
|---|
| 2026.07.28 | ₩13,565 | ₩13,772 | ₩13,565 | ₩13,711 | +1.08% | 1691.4만 |
|---|
| 2026.07.27 | ₩13,191 | ₩13,404 | ₩13,144 | ₩13,271 | +0.61% | 2256.6만 |
|---|
| 2026.07.24 | ₩13,004 | ₩13,117 | ₩12,984 | ₩13,057 | +0.41% | 1149.8만 |
|---|
| 2026.07.23 | ₩12,924 | ₩12,997 | ₩12,850 | ₩12,964 | +0.31% | 903.5만 |
|---|
| 2026.07.22 | ₩13,404 | ₩13,418 | ₩13,137 | ₩13,151 | -1.89% | 949.8만 |
|---|
| 2026.07.21 | ₩13,351 | ₩13,411 | ₩13,244 | ₩13,244 | -0.80% | 1068.4만 |
|---|
| 2026.07.20 | ₩13,418 | ₩13,485 | ₩13,331 | ₩13,404 | -0.10% | 976.5만 |
|---|
| 2026.07.17 | ₩13,578 | ₩13,678 | ₩13,391 | ₩13,485 | -0.69% | 900.9만 |
|---|
| 2026.07.16 | ₩13,097 | ₩13,538 | ₩13,091 | ₩13,498 | +3.06% | 1267만 |
|---|
| 2026.07.15 | ₩12,830 | ₩13,091 | ₩12,810 | ₩13,017 | +1.46% | 405.4만 |
|---|
| 2026.07.14 | ₩13,004 | ₩13,037 | ₩12,930 | ₩12,950 | -0.41% | 429.3만 |
|---|
| 2026.07.13 | ₩13,097 | ₩13,224 | ₩13,091 | ₩13,164 | +0.51% | 631.3만 |
|---|
| 2026.07.10 | ₩12,977 | ₩13,057 | ₩12,926 | ₩13,031 | +0.41% | 394.1만 |
|---|
| 2026.07.09 | ₩12,950 | ₩13,004 | ₩12,910 | ₩12,964 | +0.10% | 842.1만 |
|---|
| 2026.07.08 | ₩13,084 | ₩13,085 | ₩12,977 | ₩13,017 | -0.51% | 653.3만 |
|---|
| 2026.07.07 | ₩13,231 | ₩13,291 | ₩13,084 | ₩13,137 | -0.71% | 637.9만 |
|---|
| 2026.07.06 | ₩13,084 | ₩13,084 | ₩12,837 | ₩12,977 | -0.82% | 725만 |
|---|
| 2026.07.02 | ₩12,897 | ₩13,111 | ₩12,897 | ₩13,111 | +1.66% | 919만 |
|---|
| 2026.07.01 | ₩12,523 | ₩12,643 | ₩12,483 | ₩12,550 | +0.21% | 839.3만 |
|---|
| 2026.06.30 | ₩12,523 | ₩12,543 | ₩12,390 | ₩12,456 | -0.53% | 751.3만 |
|---|
| 2026.06.29 | ₩12,403 | ₩12,503 | ₩12,363 | ₩12,456 | +0.43% | 913.2만 |
|---|
| 2026.06.26 | ₩12,363 | ₩12,430 | ₩12,310 | ₩12,336 | -0.22% | 1246.9만 |
|---|
| 2026.06.25 | ₩12,310 | ₩12,497 | ₩12,310 | ₩12,376 | +0.54% | 728.5만 |
|---|
| 2026.06.24 | ₩12,310 | ₩12,390 | ₩12,270 | ₩12,323 | +0.11% | 977만 |
|---|
| 2026.06.23 | ₩11,909 | ₩11,989 | ₩11,842 | ₩11,949 | +0.34% | 1087.4만 |
|---|
| 2026.06.22 | ₩11,856 | ₩11,889 | ₩11,709 | ₩11,709 | -1.24% | 1294.8만 |
|---|
| 2026.06.18 | ₩11,762 | ₩11,989 | ₩11,702 | ₩11,962 | +1.70% | 1883.5만 |
|---|
| 2026.06.17 | ₩12,096 | ₩12,109 | ₩11,776 | ₩11,842 | -2.10% | 1351.4만 |
|---|
| 2026.06.16 | ₩12,029 | ₩12,156 | ₩11,954 | ₩12,136 | +0.89% | 1071.7만 |
|---|
| 2026.06.15 | ₩12,163 | ₩12,216 | ₩12,096 | ₩12,109 | -0.44% | 1076.4만 |
|---|
| 2026.06.12 | ₩12,176 | ₩12,216 | ₩12,083 | ₩12,189 | +0.11% | 810.2만 |
|---|
| 2026.06.11 | ₩12,163 | ₩12,203 | ₩12,003 | ₩12,056 | -0.88% | 1313.3만 |
|---|
| 2026.06.10 | ₩12,096 | ₩12,283 | ₩12,069 | ₩12,123 | +0.22% | 1328만 |
|---|
| 2026.06.09 | ₩11,962 | ₩12,189 | ₩11,936 | ₩12,176 | +1.79% | 933.3만 |
|---|
| 2026.06.08 | ₩12,003 | ₩12,027 | ₩11,856 | ₩11,869 | -1.11% | 1174.9만 |
|---|
| 2026.06.05 | ₩12,069 | ₩12,209 | ₩12,069 | ₩12,176 | +0.88% | 1066.7만 |
|---|
| 2026.06.04 | ₩11,962 | ₩12,023 | ₩11,829 | ₩11,962 | 0.00% | 951.9만 |
|---|
| 2026.06.03 | ₩11,575 | ₩11,695 | ₩11,549 | ₩11,642 | +0.58% | 661만 |
|---|
| 2026.06.02 | ₩11,642 | ₩11,695 | ₩11,602 | ₩11,615 | -0.23% | 647.3만 |
|---|
| 2026.06.01 | ₩11,949 | ₩11,976 | ₩11,769 | ₩11,802 | -1.23% | 942.8만 |
|---|
| 2026.05.29 | ₩12,230 | ₩12,283 | ₩12,096 | ₩12,096 | -1.09% | 722.7만 |
|---|
| 2026.05.28 | ₩12,323 | ₩12,376 | ₩12,276 | ₩12,296 | -0.22% | 563.5만 |
|---|
| 2026.05.27 | ₩12,416 | ₩12,523 | ₩12,396 | ₩12,443 | +0.22% | 555.8만 |
|---|
| 2026.05.26 | ₩12,510 | ₩12,530 | ₩12,336 | ₩12,336 | -1.39% | 1007.8만 |
|---|
| 2026.05.22 | ₩12,443 | ₩12,497 | ₩12,376 | ₩12,403 | -0.32% | 695.2만 |
|---|
| 2026.05.21 | ₩12,390 | ₩12,483 | ₩12,296 | ₩12,443 | +0.43% | 642.7만 |
|---|
| 2026.05.20 | ₩12,270 | ₩12,423 | ₩12,216 | ₩12,390 | +0.98% | 815.6만 |
|---|
| 2026.05.19 | ₩12,270 | ₩12,370 | ₩12,236 | ₩12,283 | +0.11% | 679.1만 |
|---|
| 2026.05.18 | ₩12,123 | ₩12,263 | ₩12,109 | ₩12,243 | +0.99% | 904.1만 |
|---|
| 2026.05.15 | ₩11,936 | ₩11,976 | ₩11,869 | ₩11,962 | +0.22% | 906.8만 |
|---|
| 2026.05.14 | ₩12,069 | ₩12,096 | ₩11,889 | ₩11,896 | -1.44% | 669만 |
|---|
| 2026.05.13 | ₩12,029 | ₩12,129 | ₩11,989 | ₩12,043 | +0.11% | 793.3만 |
|---|
| 2026.05.12 | ₩12,136 | ₩12,230 | ₩12,069 | ₩12,149 | +0.11% | 958.4만 |
|---|
| 2026.05.11 | ₩12,189 | ₩12,189 | ₩11,949 | ₩11,989 | -1.64% | 1212만 |
|---|
| 2026.05.08 | ₩12,243 | ₩12,256 | ₩12,109 | ₩12,163 | -0.65% | 2007.2만 |
|---|
| 2026.05.07 | ₩12,203 | ₩12,497 | ₩12,083 | ₩12,416 | +1.75% | 2540.7만 |
|---|
| 2026.05.06 | ₩12,336 | ₩12,390 | ₩12,230 | ₩12,323 | -0.11% | 992.1만 |
|---|
| 2026.05.05 | ₩12,189 | ₩12,336 | ₩12,136 | ₩12,243 | +0.44% | 790.4만 |
|---|
| 2026.05.04 | ₩12,416 | ₩12,510 | ₩12,323 | ₩12,336 | -0.65% | 604.5만 |
|---|
| 2026.05.01 | ₩12,470 | ₩12,603 | ₩12,430 | ₩12,523 | +0.43% | 747.9만 |
|---|
| 2026.04.30 | ₩12,443 | ₩12,510 | ₩12,323 | ₩12,336 | -0.86% | 879.8만 |
|---|
| 2026.04.29 | ₩12,136 | ₩12,456 | ₩12,107 | ₩12,416 | +2.31% | 1187.3만 |
|---|
| 2026.04.28 | ₩12,670 | ₩12,757 | ₩12,637 | ₩12,643 | -0.21% | 708.1만 |
|---|
| 2026.04.27 | ₩12,764 | ₩12,824 | ₩12,670 | ₩12,670 | -0.73% | 462.6만 |
|---|
| 2026.04.24 | ₩12,817 | ₩12,897 | ₩12,784 | ₩12,790 | -0.21% | 569.7만 |
|---|
| 2026.04.23 | ₩12,710 | ₩12,750 | ₩12,590 | ₩12,724 | +0.11% | 697.1만 |
|---|
| 2026.04.22 | ₩12,630 | ₩12,650 | ₩12,483 | ₩12,497 | -1.06% | 645.9만 |
|---|
| 2026.04.21 | ₩12,870 | ₩12,924 | ₩12,710 | ₩12,724 | -1.14% | 757.3만 |
|---|
| 2026.04.20 | ₩12,977 | ₩13,004 | ₩12,904 | ₩12,924 | -0.41% | 478.6만 |
|---|
| 2026.04.17 | ₩13,031 | ₩13,124 | ₩12,991 | ₩13,017 | -0.10% | 687.8만 |
|---|
| 2026.04.16 | ₩12,897 | ₩12,944 | ₩12,764 | ₩12,804 | -0.72% | 505.8만 |
|---|
| 2026.04.15 | ₩12,964 | ₩12,977 | ₩12,830 | ₩12,897 | -0.51% | 1487만 |
|---|
| 2026.04.14 | ₩13,004 | ₩13,077 | ₩12,950 | ₩12,950 | -0.41% | 455.3만 |
|---|
| 2026.04.13 | ₩13,084 | ₩13,151 | ₩12,991 | ₩13,124 | +0.31% | 606.1만 |
|---|
| 2026.04.10 | ₩13,284 | ₩13,284 | ₩13,111 | ₩13,137 | -1.11% | 488.1만 |
|---|
| 2026.04.09 | ₩13,244 | ₩13,391 | ₩13,184 | ₩13,364 | +0.91% | 498만 |
|---|
| 2026.04.08 | ₩13,418 | ₩13,424 | ₩13,291 | ₩13,311 | -0.80% | 798.5만 |
|---|
| 2026.04.07 | ₩13,231 | ₩13,244 | ₩13,097 | ₩13,191 | -0.30% | 600.9만 |
|---|
| 2026.04.06 | ₩13,217 | ₩13,338 | ₩13,177 | ₩13,244 | +0.20% | 386.8만 |
|---|
| 2026.04.02 | ₩13,231 | ₩13,346 | ₩13,171 | ₩13,258 | +0.20% | 475만 |
|---|
| 2026.04.01 | ₩13,391 | ₩13,431 | ₩13,284 | ₩13,311 | -0.60% | 766.7만 |
|---|
| 2026.03.31 | ₩13,498 | ₩13,518 | ₩13,250 | ₩13,364 | -0.99% | 1444.2만 |
|---|
| 2026.03.30 | ₩13,258 | ₩13,439 | ₩13,217 | ₩13,351 | +0.70% | 951.3만 |
|---|
| 2026.03.27 | ₩13,071 | ₩13,177 | ₩13,031 | ₩13,084 | +0.10% | 725.5만 |
|---|
| 2026.03.26 | ₩13,097 | ₩13,197 | ₩13,017 | ₩13,017 | -0.61% | 785.3만 |
|---|
| 2026.03.25 | ₩13,097 | ₩13,111 | ₩12,950 | ₩13,004 | -0.71% | 837.6만 |
|---|
| 2026.03.24 | ₩12,964 | ₩13,044 | ₩12,877 | ₩12,950 | -0.10% | 1477.1만 |
|---|
| 2026.03.23 | ₩13,338 | ₩13,478 | ₩13,204 | ₩13,258 | -0.60% | 1239.8만 |
|---|
| 2026.03.20 | ₩13,685 | ₩13,685 | ₩13,418 | ₩13,444 | -1.76% | 746.2만 |
|---|
| 2026.03.19 | ₩13,671 | ₩13,738 | ₩13,591 | ₩13,658 | -0.10% | 862.4만 |
|---|
| 2026.03.18 | ₩13,965 | ₩13,965 | ₩13,752 | ₩13,765 | -1.43% | 598.1만 |
|---|
| 2026.03.17 | ₩14,045 | ₩14,199 | ₩14,012 | ₩14,152 | +0.76% | 895.5만 |
|---|
| 2026.03.16 | ₩13,818 | ₩13,972 | ₩13,792 | ₩13,965 | +1.06% | 940.4만 |
|---|
| 2026.03.13 | ₩13,525 | ₩13,578 | ₩13,384 | ₩13,391 | -0.99% | 1113.8만 |
|---|
| 2026.03.12 | ₩13,511 | ₩13,651 | ₩13,444 | ₩13,444 | -0.49% | 931.7만 |
|---|
| 2026.03.11 | ₩13,511 | ₩13,511 | ₩13,318 | ₩13,351 | -1.19% | 784.7만 |
|---|
| 2026.03.10 | ₩13,605 | ₩13,711 | ₩13,511 | ₩13,578 | -0.20% | 862.4만 |
|---|
| 2026.03.09 | ₩13,511 | ₩13,725 | ₩13,491 | ₩13,698 | +1.38% | 923.1만 |
|---|
| 2026.03.06 | ₩13,485 | ₩13,725 | ₩13,458 | ₩13,725 | +1.78% | 766.4만 |
|---|
| 2026.03.05 | ₩13,711 | ₩13,812 | ₩13,605 | ₩13,792 | +0.58% | 741.9만 |
|---|
| 2026.03.04 | ₩14,139 | ₩14,139 | ₩13,958 | ₩13,978 | -1.13% | 726.7만 |
|---|
| 2026.03.03 | ₩14,072 | ₩14,205 | ₩13,925 | ₩14,165 | +0.66% | 755.5만 |
|---|
| 2026.03.02 | ₩14,659 | ₩14,659 | ₩14,446 | ₩14,513 | -1.00% | 713.8만 |
|---|
| 2026.02.27 | ₩14,699 | ₩14,802 | ₩14,599 | ₩14,780 | +0.54% | 548.3만 |
|---|
| 2026.02.26 | ₩14,339 | ₩14,446 | ₩14,259 | ₩14,366 | +0.19% | 1060.8만 |
|---|
| 2026.02.25 | ₩13,765 | ₩13,952 | ₩13,658 | ₩13,938 | +1.26% | 1786.7만 |
|---|
| 2026.02.24 | ₩14,926 | ₩14,980 | ₩14,659 | ₩14,793 | -0.89% | 1279.4만 |
|---|
| 2026.02.23 | ₩14,766 | ₩14,973 | ₩14,719 | ₩14,793 | +0.18% | 1401.8만 |
|---|
| 2026.02.20 | ₩14,953 | ₩15,047 | ₩14,806 | ₩15,047 | +0.63% | 736.6만 |
|---|
| 2026.02.19 | ₩14,846 | ₩14,926 | ₩14,740 | ₩14,833 | -0.09% | 1237.2만 |
|---|
| 2026.02.18 | ₩15,007 | ₩15,060 | ₩14,920 | ₩14,980 | -0.18% | 724.7만 |
|---|
| 2026.02.17 | ₩14,966 | ₩15,040 | ₩14,833 | ₩14,993 | +0.18% | 902.4만 |
|---|
| 2026.02.13 | ₩14,980 | ₩15,033 | ₩14,864 | ₩14,953 | -0.18% | 810.6만 |
|---|
| 2026.02.12 | ₩14,833 | ₩14,980 | ₩14,786 | ₩14,900 | +0.45% | 781.3만 |
|---|
| 2026.02.11 | ₩14,780 | ₩14,953 | ₩14,726 | ₩14,900 | +0.81% | 526.5만 |
|---|
| 2026.02.10 | ₩14,606 | ₩14,766 | ₩14,579 | ₩14,740 | +0.91% | 574.1만 |
|---|
| 2026.02.09 | ₩14,579 | ₩14,626 | ₩14,386 | ₩14,526 | -0.37% | 829.1만 |
|---|
| 2026.02.06 | ₩14,566 | ₩14,673 | ₩14,513 | ₩14,659 | +0.64% | 484.4만 |
|---|
| 2026.02.05 | ₩14,419 | ₩14,626 | ₩14,399 | ₩14,499 | +0.56% | 1018.3만 |
|---|
| 2026.02.04 | ₩14,513 | ₩14,586 | ₩14,366 | ₩14,392 | -0.83% | 1039.4만 |
|---|
| 2026.02.03 | ₩13,752 | ₩14,125 | ₩13,725 | ₩14,005 | +1.84% | 781.9만 |
|---|
| 2026.02.02 | ₩14,045 | ₩14,099 | ₩13,958 | ₩14,099 | +0.38% | 568.1만 |
|---|
| 2026.01.30 | ₩13,925 | ₩13,992 | ₩13,845 | ₩13,978 | +0.38% | 599.4만 |
|---|
| 2026.01.29 | ₩13,792 | ₩13,857 | ₩13,691 | ₩13,752 | -0.29% | 683.3만 |
|---|
| 2026.01.28 | ₩13,752 | ₩13,845 | ₩13,698 | ₩13,765 | +0.10% | 671만 |
|---|
| 2026.01.27 | ₩14,032 | ₩14,112 | ₩13,878 | ₩13,912 | -0.86% | 683.6만 |
|---|
| 2026.01.26 | ₩13,845 | ₩13,952 | ₩13,780 | ₩13,845 | 0.00% | 755.4만 |
|---|
| 2026.01.23 | ₩13,832 | ₩13,965 | ₩13,772 | ₩13,965 | +0.97% | 855.6만 |
|---|
| 2026.01.22 | ₩13,631 | ₩13,817 | ₩13,618 | ₩13,792 | +1.18% | 872.1만 |
|---|
| 2026.01.21 | ₩13,738 | ₩13,832 | ₩13,591 | ₩13,671 | -0.49% | 974.6만 |
|---|
| 2026.01.20 | ₩13,258 | ₩13,591 | ₩13,217 | ₩13,525 | +2.01% | 938.1만 |
|---|
| 2026.01.16 | ₩13,124 | ₩13,163 | ₩13,008 | ₩13,124 | 0.00% | 665.3만 |
|---|
| 2026.01.15 | ₩13,204 | ₩13,231 | ₩12,964 | ₩13,044 | -1.21% | 701.7만 |
|---|
| 2026.01.14 | ₩13,284 | ₩13,391 | ₩13,177 | ₩13,284 | 0.00% | 729.7만 |
|---|
| 2026.01.13 | ₩13,084 | ₩13,151 | ₩12,977 | ₩13,111 | +0.20% | 758.4만 |
|---|
| 2026.01.12 | ₩13,124 | ₩13,238 | ₩13,044 | ₩13,071 | -0.41% | 849.8만 |
|---|
| 2026.01.09 | ₩13,284 | ₩13,284 | ₩13,151 | ₩13,231 | -0.40% | 1085.3만 |
|---|
| 2026.01.08 | ₩13,284 | ₩13,444 | ₩13,258 | ₩13,404 | +0.90% | 767.7만 |
|---|
| 2026.01.07 | ₩13,551 | ₩13,591 | ₩13,411 | ₩13,418 | -0.99% | 900.6만 |
|---|
| 2026.01.06 | ₩13,578 | ₩13,765 | ₩13,551 | ₩13,711 | +0.98% | 1483.5만 |
|---|
| 2026.01.05 | ₩13,311 | ₩13,522 | ₩13,191 | ₩13,498 | +1.40% | 875.5만 |
|---|
| 2026.01.02 | ₩13,444 | ₩13,444 | ₩13,311 | ₩13,351 | -0.70% | 593.7만 |
|---|
| 2025.12.31 | ₩13,471 | ₩13,545 | ₩13,438 | ₩13,498 | +0.20% | 428만 |
|---|
| 2025.12.30 | ₩13,444 | ₩13,525 | ₩13,431 | ₩13,458 | +0.10% | 439.5만 |
|---|
| 2025.12.29 | ₩13,411 | ₩13,498 | ₩13,411 | ₩13,471 | +0.45% | 597.8만 |
|---|
| 2025.12.26 | ₩13,485 | ₩13,565 | ₩13,424 | ₩13,525 | +0.30% | 398.4만 |
|---|
| 2025.12.24 | ₩13,431 | ₩13,551 | ₩13,398 | ₩13,485 | +0.40% | 550.2만 |
|---|
| 2025.12.23 | ₩13,338 | ₩13,531 | ₩13,331 | ₩13,498 | +1.20% | 1842.2만 |
|---|
| 2025.12.22 | ₩13,231 | ₩13,332 | ₩13,217 | ₩13,311 | +0.61% | 740.6만 |
|---|
| 2025.12.19 | ₩13,137 | ₩13,311 | ₩13,111 | ₩13,217 | +0.61% | 934만 |
|---|
| 2025.12.18 | ₩13,137 | ₩13,244 | ₩13,131 | ₩13,137 | 0.00% | 644.3만 |
|---|
| 2025.12.17 | ₩13,137 | ₩13,224 | ₩13,097 | ₩13,111 | -0.20% | 1213.9만 |
|---|
| 2025.12.16 | ₩13,071 | ₩13,191 | ₩12,924 | ₩13,151 | +0.61% | 1870.3만 |
|---|
| 2025.12.15 | ₩12,937 | ₩13,191 | ₩12,937 | ₩13,124 | +1.44% | 788.4만 |
|---|
| 2025.12.12 | ₩12,724 | ₩12,810 | ₩12,697 | ₩12,710 | -0.10% | 738.4만 |
|---|
| 2025.12.11 | ₩12,670 | ₩12,880 | ₩12,670 | ₩12,804 | +1.05% | 960.7만 |
|---|
| 2025.12.10 | ₩12,523 | ₩12,703 | ₩12,517 | ₩12,630 | +0.85% | 1378.4만 |
|---|
| 2025.12.09 | ₩12,617 | ₩12,670 | ₩12,416 | ₩12,430 | -1.48% | 1263.6만 |
|---|
| 2025.12.08 | ₩12,630 | ₩12,697 | ₩12,537 | ₩12,550 | -0.63% | 1562.6만 |
|---|
| 2025.12.05 | ₩12,777 | ₩12,822 | ₩12,670 | ₩12,710 | -0.52% | 1558.6만 |
|---|
| 2025.12.04 | ₩12,844 | ₩12,897 | ₩12,683 | ₩12,724 | -0.94% | 1107.9만 |
|---|
| 2025.12.03 | ₩12,950 | ₩13,044 | ₩12,697 | ₩12,697 | -1.96% | 1224.8만 |
|---|
| 2025.12.02 | ₩12,964 | ₩13,037 | ₩12,813 | ₩12,910 | -0.41% | 775.7만 |
|---|
| 2025.12.01 | ₩13,177 | ₩13,258 | ₩13,072 | ₩13,084 | -0.71% | 972.6만 |
|---|
| 2025.11.28 | ₩12,991 | ₩13,071 | ₩12,937 | ₩13,057 | +0.51% | 456.6만 |
|---|
| 2025.11.26 | ₩13,004 | ₩13,111 | ₩12,957 | ₩13,031 | +0.21% | 812.4만 |
|---|
| 2025.11.25 | ₩13,004 | ₩13,137 | ₩13,004 | ₩13,111 | +0.82% | 779.9만 |
|---|
| 2025.11.24 | ₩13,057 | ₩13,124 | ₩12,884 | ₩12,910 | -1.12% | 837.8만 |
|---|
| 2025.11.21 | ₩13,111 | ₩13,244 | ₩13,087 | ₩13,177 | +0.51% | 993.7만 |
|---|
| 2025.11.20 | ₩12,830 | ₩12,888 | ₩12,790 | ₩12,817 | -0.10% | 1053.7만 |
|---|
| 2025.11.19 | ₩12,857 | ₩12,897 | ₩12,670 | ₩12,697 | -1.25% | 970.1만 |
|---|
| 2025.11.18 | ₩12,830 | ₩12,881 | ₩12,790 | ₩12,830 | 0.00% | 969.9만 |
|---|
| 2025.11.17 | ₩12,977 | ₩13,057 | ₩12,884 | ₩12,924 | -0.41% | 947.3만 |
|---|
| 2025.11.14 | ₩13,057 | ₩13,069 | ₩12,777 | ₩12,804 | -1.94% | 1150.1만 |
|---|
| 2025.11.13 | ₩13,191 | ₩13,311 | ₩13,191 | ₩13,217 | +0.20% | 1311.7만 |
|---|
| 2025.11.12 | ₩13,151 | ₩13,264 | ₩13,116 | ₩13,191 | +0.30% | 617.1만 |
|---|
| 2025.11.11 | ₩13,057 | ₩13,226 | ₩13,057 | ₩13,151 | +0.72% | 962.4만 |
|---|
| 2025.11.10 | ₩12,630 | ₩12,804 | ₩12,590 | ₩12,777 | +1.16% | 871.7만 |
|---|
| 2025.11.07 | ₩12,577 | ₩12,710 | ₩12,557 | ₩12,630 | +0.42% | 706.8만 |
|---|
| 2025.11.06 | ₩12,483 | ₩12,603 | ₩12,436 | ₩12,563 | +0.64% | 587.3만 |
|---|
| 2025.11.05 | ₩12,390 | ₩12,497 | ₩12,364 | ₩12,430 | +0.32% | 803.7만 |
|---|
| 2025.11.04 | ₩12,350 | ₩12,497 | ₩12,350 | ₩12,443 | +0.76% | 859.7만 |
|---|
| 2025.11.03 | ₩12,617 | ₩12,677 | ₩12,470 | ₩12,523 | -0.74% | 1495만 |
|---|
| 2025.10.31 | ₩12,310 | ₩12,436 | ₩12,270 | ₩12,376 | +0.54% | 997만 |
|---|
| 2025.10.30 | ₩12,029 | ₩12,307 | ₩12,029 | ₩12,256 | +1.89% | 1264.8만 |
|---|
| 2025.10.29 | ₩12,216 | ₩12,230 | ₩12,043 | ₩12,083 | -1.09% | 852.6만 |
|---|
| 2025.10.28 | ₩12,189 | ₩12,243 | ₩12,096 | ₩12,176 | -0.11% | 823만 |
|---|
| 2025.10.27 | ₩12,363 | ₩12,403 | ₩12,256 | ₩12,283 | -0.65% | 1018.2만 |
|---|
| 2025.10.24 | ₩12,483 | ₩12,483 | ₩12,336 | ₩12,350 | -1.07% | 898.4만 |
|---|
| 2025.10.23 | ₩12,550 | ₩12,586 | ₩12,443 | ₩12,510 | -0.32% | 533.6만 |
|---|
| 2025.10.22 | ₩12,456 | ₩12,683 | ₩12,456 | ₩12,617 | +1.29% | 700.7만 |
|---|
| 2025.10.21 | ₩12,523 | ₩12,550 | ₩12,416 | ₩12,456 | -0.53% | 654.6만 |
|---|
| 2025.10.20 | ₩12,523 | ₩12,617 | ₩12,498 | ₩12,563 | +0.32% | 520.2만 |
|---|
| 2025.10.17 | ₩12,497 | ₩12,670 | ₩12,470 | ₩12,657 | +1.28% | 859만 |
|---|
| 2025.10.16 | ₩12,310 | ₩12,448 | ₩12,230 | ₩12,283 | -0.22% | 1518.2만 |
|---|
| 2025.10.15 | ₩12,149 | ₩12,310 | ₩12,149 | ₩12,270 | +0.99% | 1121.8만 |
|---|
| 2025.10.14 | ₩12,176 | ₩12,283 | ₩12,163 | ₩12,243 | +0.55% | 826.4만 |
|---|
| 2025.10.13 | ₩12,069 | ₩12,149 | ₩12,049 | ₩12,123 | +0.44% | 928.2만 |
|---|
| 2025.10.10 | ₩12,043 | ₩12,069 | ₩11,949 | ₩12,016 | -0.22% | 728.3만 |
|---|