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 | ₩12,402 | ₩12,469 | ₩12,355 | ₩12,469 | +0.54% | 1130.5만 |
| 2026.10.08 | ₩12,175 | ₩12,389 | ₩12,148 | ₩12,389 | +1.76% | 2028.4만 |
| 2026.10.07 | ₩12,215 | ₩12,248 | ₩12,054 | ₩12,068 | -1.20% | 1824.4만 |
| 2026.10.06 | ₩11,974 | ₩11,981 | ₩11,807 | ₩11,867 | -0.89% | 1283.8만 |
| 2026.10.05 | ₩11,827 | ₩11,880 | ₩11,760 | ₩11,800 | -0.23% | 1186.7만 |
| 2026.10.02 | ₩11,760 | ₩11,787 | ₩11,653 | ₩11,773 | +0.11% | 2238.5만 |
| 2026.10.01 | ₩11,947 | ₩11,961 | ₩11,599 | ₩11,666 | -2.35% | 2748.2만 |
| 2026.09.30 | ₩12,215 | ₩12,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,041 |
| -1.42% |
| 1774.9만 |
| 2026.09.29 | ₩12,108 | ₩12,135 | ₩11,987 | ₩12,135 | +0.22% | 2016.1만 |
|---|
| 2026.09.28 | ₩12,215 | ₩12,295 | ₩12,188 | ₩12,268 | +0.44% | 1571.5만 |
|---|
| 2026.09.25 | ₩12,228 | ₩12,389 | ₩12,191 | ₩12,389 | +1.31% | 2236.6만 |
|---|
| 2026.09.24 | ₩12,416 | ₩12,508 | ₩12,308 | ₩12,335 | -0.65% | 1684.1만 |
|---|
| 2026.09.23 | ₩12,402 | ₩12,456 | ₩12,188 | ₩12,188 | -1.73% | 2133.9만 |
|---|
| 2026.09.22 | ₩12,509 | ₩12,567 | ₩12,355 | ₩12,375 | -1.07% | 2949.1만 |
|---|
| 2026.09.21 | ₩12,389 | ₩12,549 | ₩12,349 | ₩12,523 | +1.08% | 4072.1만 |
|---|
| 2026.09.18 | ₩12,308 | ₩12,476 | ₩12,308 | ₩12,416 | +0.87% | 4516.6만 |
|---|
| 2026.09.17 | ₩12,255 | ₩12,596 | ₩12,228 | ₩12,523 | +2.18% | 3965만 |
|---|
| 2026.09.16 | ₩12,375 | ₩12,456 | ₩12,308 | ₩12,322 | -0.43% | 931.4만 |
|---|
| 2026.09.15 | ₩12,362 | ₩12,469 | ₩12,295 | ₩12,362 | 0.00% | 1542.3만 |
|---|
| 2026.09.14 | ₩12,589 | ₩12,630 | ₩12,469 | ₩12,563 | -0.21% | 1381.7만 |
|---|
| 2026.09.11 | ₩12,308 | ₩12,335 | ₩12,175 | ₩12,295 | -0.11% | 1003.6만 |
|---|
| 2026.09.10 | ₩12,322 | ₩12,395 | ₩12,268 | ₩12,335 | +0.11% | 1674.1만 |
|---|
| 2026.09.09 | ₩12,308 | ₩12,389 | ₩12,215 | ₩12,349 | +0.33% | 1898.5만 |
|---|
| 2026.09.08 | ₩12,509 | ₩12,523 | ₩12,288 | ₩12,375 | -1.07% | 1676.9만 |
|---|
| 2026.09.04 | ₩12,857 | ₩13,024 | ₩12,804 | ₩12,844 | -0.10% | 1816.6만 |
|---|
| 2026.09.03 | ₩13,238 | ₩13,245 | ₩12,944 | ₩13,191 | -0.35% | 1679.7만 |
|---|
| 2026.09.02 | ₩13,312 | ₩13,412 | ₩13,258 | ₩13,258 | -0.40% | 1052.8만 |
|---|
| 2026.09.01 | ₩13,579 | ₩13,646 | ₩13,446 | ₩13,472 | -0.79% | 1124.4만 |
|---|
| 2026.08.31 | ₩13,459 | ₩13,551 | ₩13,400 | ₩13,419 | -0.30% | 840.5만 |
|---|
| 2026.08.28 | ₩13,432 | ₩13,526 | ₩13,419 | ₩13,526 | +0.70% | 790.7만 |
|---|
| 2026.08.27 | ₩13,419 | ₩13,533 | ₩13,372 | ₩13,432 | +0.10% | 1023.8만 |
|---|
| 2026.08.26 | ₩13,713 | ₩13,727 | ₩13,593 | ₩13,606 | -0.78% | 539.9만 |
|---|
| 2026.08.25 | ₩13,499 | ₩13,640 | ₩13,439 | ₩13,620 | +0.89% | 558.1만 |
|---|
| 2026.08.24 | ₩13,352 | ₩13,653 | ₩13,339 | ₩13,593 | +1.80% | 1365.7만 |
|---|
| 2026.08.21 | ₩13,258 | ₩13,419 | ₩13,238 | ₩13,379 | +0.91% | 811.8만 |
|---|
| 2026.08.20 | ₩13,138 | ₩13,285 | ₩13,105 | ₩13,205 | +0.51% | 807.9만 |
|---|
| 2026.08.19 | ₩13,125 | ₩13,325 | ₩13,098 | ₩13,205 | +0.61% | 1162.2만 |
|---|
| 2026.08.18 | ₩12,911 | ₩13,118 | ₩12,884 | ₩13,004 | +0.73% | 948.2만 |
|---|
| 2026.08.17 | ₩12,897 | ₩12,931 | ₩12,797 | ₩12,817 | -0.62% | 389.7만 |
|---|
| 2026.08.14 | ₩13,018 | ₩13,044 | ₩12,931 | ₩12,977 | -0.31% | 329.2만 |
|---|
| 2026.08.13 | ₩13,138 | ₩13,185 | ₩13,038 | ₩13,111 | -0.20% | 542.1만 |
|---|
| 2026.08.12 | ₩13,111 | ₩13,185 | ₩13,058 | ₩13,111 | 0.00% | 501.1만 |
|---|
| 2026.08.11 | ₩13,272 | ₩13,392 | ₩13,232 | ₩13,285 | +0.10% | 879.1만 |
|---|
| 2026.08.10 | ₩13,232 | ₩13,319 | ₩13,105 | ₩13,285 | +0.40% | 351.8만 |
|---|
| 2026.08.07 | ₩13,352 | ₩13,446 | ₩13,278 | ₩13,419 | +0.50% | 549.3만 |
|---|
| 2026.08.06 | ₩13,459 | ₩13,526 | ₩13,300 | ₩13,419 | -0.30% | 693.9만 |
|---|
| 2026.08.05 | ₩13,299 | ₩13,339 | ₩13,098 | ₩13,312 | +0.10% | 863.3만 |
|---|
| 2026.08.04 | ₩13,018 | ₩13,111 | ₩12,890 | ₩13,084 | +0.51% | 914.7만 |
|---|
| 2026.08.03 | ₩13,339 | ₩13,406 | ₩13,071 | ₩13,111 | -1.71% | 1310만 |
|---|
| 2026.07.31 | ₩13,285 | ₩13,299 | ₩13,151 | ₩13,205 | -0.60% | 1099.8만 |
|---|
| 2026.07.30 | ₩13,546 | ₩13,600 | ₩13,312 | ₩13,526 | -0.15% | 1609만 |
|---|
| 2026.07.29 | ₩13,406 | ₩13,787 | ₩13,365 | ₩13,753 | +2.59% | 2868.1만 |
|---|
| 2026.07.28 | ₩13,593 | ₩13,800 | ₩13,593 | ₩13,740 | +1.08% | 1691.4만 |
|---|
| 2026.07.27 | ₩13,218 | ₩13,432 | ₩13,171 | ₩13,299 | +0.61% | 2256.6만 |
|---|
| 2026.07.24 | ₩13,031 | ₩13,145 | ₩13,011 | ₩13,084 | +0.41% | 1149.8만 |
|---|
| 2026.07.23 | ₩12,951 | ₩13,024 | ₩12,877 | ₩12,991 | +0.31% | 903.5만 |
|---|
| 2026.07.22 | ₩13,432 | ₩13,446 | ₩13,165 | ₩13,178 | -1.89% | 949.8만 |
|---|
| 2026.07.21 | ₩13,379 | ₩13,439 | ₩13,272 | ₩13,272 | -0.80% | 1068.4만 |
|---|
| 2026.07.20 | ₩13,446 | ₩13,513 | ₩13,359 | ₩13,432 | -0.10% | 976.5만 |
|---|
| 2026.07.17 | ₩13,606 | ₩13,707 | ₩13,419 | ₩13,513 | -0.69% | 900.9만 |
|---|
| 2026.07.16 | ₩13,125 | ₩13,566 | ₩13,118 | ₩13,526 | +3.06% | 1267만 |
|---|
| 2026.07.15 | ₩12,857 | ₩13,118 | ₩12,837 | ₩13,044 | +1.46% | 405.4만 |
|---|
| 2026.07.14 | ₩13,031 | ₩13,064 | ₩12,957 | ₩12,977 | -0.41% | 429.3만 |
|---|
| 2026.07.13 | ₩13,125 | ₩13,252 | ₩13,118 | ₩13,191 | +0.51% | 631.3만 |
|---|
| 2026.07.10 | ₩13,004 | ₩13,084 | ₩12,953 | ₩13,058 | +0.41% | 394.1만 |
|---|
| 2026.07.09 | ₩12,977 | ₩13,031 | ₩12,937 | ₩12,991 | +0.10% | 842.1만 |
|---|
| 2026.07.08 | ₩13,111 | ₩13,113 | ₩13,004 | ₩13,044 | -0.51% | 653.3만 |
|---|
| 2026.07.07 | ₩13,258 | ₩13,319 | ₩13,111 | ₩13,165 | -0.71% | 637.9만 |
|---|
| 2026.07.06 | ₩13,111 | ₩13,111 | ₩12,864 | ₩13,004 | -0.82% | 725만 |
|---|
| 2026.07.02 | ₩12,924 | ₩13,138 | ₩12,924 | ₩13,138 | +1.66% | 919만 |
|---|
| 2026.07.01 | ₩12,549 | ₩12,670 | ₩12,509 | ₩12,576 | +0.21% | 839.3만 |
|---|
| 2026.06.30 | ₩12,549 | ₩12,569 | ₩12,416 | ₩12,482 | -0.53% | 751.3만 |
|---|
| 2026.06.29 | ₩12,429 | ₩12,529 | ₩12,389 | ₩12,482 | +0.43% | 913.2만 |
|---|
| 2026.06.26 | ₩12,389 | ₩12,456 | ₩12,335 | ₩12,362 | -0.22% | 1246.9만 |
|---|
| 2026.06.25 | ₩12,335 | ₩12,523 | ₩12,335 | ₩12,402 | +0.54% | 728.5만 |
|---|
| 2026.06.24 | ₩12,335 | ₩12,416 | ₩12,295 | ₩12,349 | +0.11% | 977만 |
|---|
| 2026.06.23 | ₩11,934 | ₩12,014 | ₩11,867 | ₩11,974 | +0.34% | 1087.4만 |
|---|
| 2026.06.22 | ₩11,880 | ₩11,914 | ₩11,733 | ₩11,733 | -1.24% | 1294.8만 |
|---|
| 2026.06.18 | ₩11,787 | ₩12,014 | ₩11,727 | ₩11,987 | +1.70% | 1883.5만 |
|---|
| 2026.06.17 | ₩12,121 | ₩12,135 | ₩11,800 | ₩11,867 | -2.10% | 1351.4만 |
|---|
| 2026.06.16 | ₩12,054 | ₩12,181 | ₩11,979 | ₩12,161 | +0.89% | 1071.7만 |
|---|
| 2026.06.15 | ₩12,188 | ₩12,242 | ₩12,121 | ₩12,135 | -0.44% | 1076.4만 |
|---|
| 2026.06.12 | ₩12,201 | ₩12,242 | ₩12,108 | ₩12,215 | +0.11% | 810.2만 |
|---|
| 2026.06.11 | ₩12,188 | ₩12,228 | ₩12,028 | ₩12,081 | -0.88% | 1313.3만 |
|---|
| 2026.06.10 | ₩12,121 | ₩12,308 | ₩12,094 | ₩12,148 | +0.22% | 1328만 |
|---|
| 2026.06.09 | ₩11,987 | ₩12,215 | ₩11,961 | ₩12,201 | +1.79% | 933.3만 |
|---|
| 2026.06.08 | ₩12,028 | ₩12,052 | ₩11,880 | ₩11,894 | -1.11% | 1174.9만 |
|---|
| 2026.06.05 | ₩12,094 | ₩12,235 | ₩12,094 | ₩12,201 | +0.88% | 1066.7만 |
|---|
| 2026.06.04 | ₩11,987 | ₩12,048 | ₩11,854 | ₩11,987 | 0.00% | 951.9만 |
|---|
| 2026.06.03 | ₩11,599 | ₩11,720 | ₩11,573 | ₩11,666 | +0.58% | 661만 |
|---|
| 2026.06.02 | ₩11,666 | ₩11,720 | ₩11,626 | ₩11,640 | -0.23% | 647.3만 |
|---|
| 2026.06.01 | ₩11,974 | ₩12,001 | ₩11,793 | ₩11,827 | -1.23% | 942.8만 |
|---|
| 2026.05.29 | ₩12,255 | ₩12,308 | ₩12,121 | ₩12,121 | -1.09% | 722.7만 |
|---|
| 2026.05.28 | ₩12,349 | ₩12,402 | ₩12,302 | ₩12,322 | -0.22% | 563.5만 |
|---|
| 2026.05.27 | ₩12,442 | ₩12,549 | ₩12,422 | ₩12,469 | +0.22% | 555.8만 |
|---|
| 2026.05.26 | ₩12,536 | ₩12,556 | ₩12,362 | ₩12,362 | -1.39% | 1007.8만 |
|---|
| 2026.05.22 | ₩12,469 | ₩12,523 | ₩12,402 | ₩12,429 | -0.32% | 695.2만 |
|---|
| 2026.05.21 | ₩12,416 | ₩12,509 | ₩12,322 | ₩12,469 | +0.43% | 642.7만 |
|---|
| 2026.05.20 | ₩12,295 | ₩12,449 | ₩12,242 | ₩12,416 | +0.98% | 815.6만 |
|---|
| 2026.05.19 | ₩12,295 | ₩12,395 | ₩12,262 | ₩12,308 | +0.11% | 679.1만 |
|---|
| 2026.05.18 | ₩12,148 | ₩12,288 | ₩12,135 | ₩12,268 | +0.99% | 904.1만 |
|---|
| 2026.05.15 | ₩11,961 | ₩12,001 | ₩11,894 | ₩11,987 | +0.22% | 906.8만 |
|---|
| 2026.05.14 | ₩12,094 | ₩12,121 | ₩11,914 | ₩11,921 | -1.44% | 669만 |
|---|
| 2026.05.13 | ₩12,054 | ₩12,155 | ₩12,014 | ₩12,068 | +0.11% | 793.3만 |
|---|
| 2026.05.12 | ₩12,161 | ₩12,255 | ₩12,094 | ₩12,175 | +0.11% | 958.4만 |
|---|
| 2026.05.11 | ₩12,215 | ₩12,215 | ₩11,974 | ₩12,014 | -1.64% | 1212만 |
|---|
| 2026.05.08 | ₩12,268 | ₩12,282 | ₩12,135 | ₩12,188 | -0.65% | 2007.2만 |
|---|
| 2026.05.07 | ₩12,228 | ₩12,523 | ₩12,108 | ₩12,442 | +1.75% | 2540.7만 |
|---|
| 2026.05.06 | ₩12,362 | ₩12,416 | ₩12,255 | ₩12,349 | -0.11% | 992.1만 |
|---|
| 2026.05.05 | ₩12,215 | ₩12,362 | ₩12,161 | ₩12,268 | +0.44% | 790.4만 |
|---|
| 2026.05.04 | ₩12,442 | ₩12,536 | ₩12,349 | ₩12,362 | -0.65% | 604.5만 |
|---|
| 2026.05.01 | ₩12,496 | ₩12,630 | ₩12,456 | ₩12,549 | +0.43% | 747.9만 |
|---|
| 2026.04.30 | ₩12,469 | ₩12,536 | ₩12,349 | ₩12,362 | -0.86% | 879.8만 |
|---|
| 2026.04.29 | ₩12,161 | ₩12,482 | ₩12,132 | ₩12,442 | +2.31% | 1187.3만 |
|---|
| 2026.04.28 | ₩12,696 | ₩12,783 | ₩12,663 | ₩12,670 | -0.21% | 708.1만 |
|---|
| 2026.04.27 | ₩12,790 | ₩12,850 | ₩12,696 | ₩12,696 | -0.73% | 462.6만 |
|---|
| 2026.04.24 | ₩12,844 | ₩12,924 | ₩12,810 | ₩12,817 | -0.21% | 569.7만 |
|---|
| 2026.04.23 | ₩12,737 | ₩12,777 | ₩12,616 | ₩12,750 | +0.11% | 697.1만 |
|---|
| 2026.04.22 | ₩12,656 | ₩12,676 | ₩12,509 | ₩12,523 | -1.06% | 645.9만 |
|---|
| 2026.04.21 | ₩12,897 | ₩12,951 | ₩12,737 | ₩12,750 | -1.14% | 757.3만 |
|---|
| 2026.04.20 | ₩13,004 | ₩13,031 | ₩12,931 | ₩12,951 | -0.41% | 478.6만 |
|---|
| 2026.04.17 | ₩13,058 | ₩13,151 | ₩13,018 | ₩13,044 | -0.10% | 687.8만 |
|---|
| 2026.04.16 | ₩12,924 | ₩12,971 | ₩12,790 | ₩12,830 | -0.72% | 505.8만 |
|---|
| 2026.04.15 | ₩12,991 | ₩13,004 | ₩12,857 | ₩12,924 | -0.51% | 1487만 |
|---|
| 2026.04.14 | ₩13,031 | ₩13,105 | ₩12,977 | ₩12,977 | -0.41% | 455.3만 |
|---|
| 2026.04.13 | ₩13,111 | ₩13,178 | ₩13,018 | ₩13,151 | +0.31% | 606.1만 |
|---|
| 2026.04.10 | ₩13,312 | ₩13,312 | ₩13,138 | ₩13,165 | -1.11% | 488.1만 |
|---|
| 2026.04.09 | ₩13,272 | ₩13,419 | ₩13,212 | ₩13,392 | +0.91% | 498만 |
|---|
| 2026.04.08 | ₩13,446 | ₩13,452 | ₩13,319 | ₩13,339 | -0.80% | 798.5만 |
|---|
| 2026.04.07 | ₩13,258 | ₩13,272 | ₩13,125 | ₩13,218 | -0.30% | 600.9만 |
|---|
| 2026.04.06 | ₩13,245 | ₩13,365 | ₩13,205 | ₩13,272 | +0.20% | 386.8만 |
|---|
| 2026.04.02 | ₩13,258 | ₩13,373 | ₩13,198 | ₩13,285 | +0.20% | 475만 |
|---|
| 2026.04.01 | ₩13,419 | ₩13,459 | ₩13,312 | ₩13,339 | -0.60% | 766.7만 |
|---|
| 2026.03.31 | ₩13,526 | ₩13,546 | ₩13,277 | ₩13,392 | -0.99% | 1444.2만 |
|---|
| 2026.03.30 | ₩13,285 | ₩13,467 | ₩13,245 | ₩13,379 | +0.70% | 951.3만 |
|---|
| 2026.03.27 | ₩13,098 | ₩13,205 | ₩13,058 | ₩13,111 | +0.10% | 725.5만 |
|---|
| 2026.03.26 | ₩13,125 | ₩13,225 | ₩13,044 | ₩13,044 | -0.61% | 785.3만 |
|---|
| 2026.03.25 | ₩13,125 | ₩13,138 | ₩12,977 | ₩13,031 | -0.71% | 837.6만 |
|---|
| 2026.03.24 | ₩12,991 | ₩13,071 | ₩12,904 | ₩12,977 | -0.10% | 1477.1만 |
|---|
| 2026.03.23 | ₩13,365 | ₩13,506 | ₩13,232 | ₩13,285 | -0.60% | 1239.8만 |
|---|
| 2026.03.20 | ₩13,713 | ₩13,713 | ₩13,446 | ₩13,472 | -1.76% | 746.2만 |
|---|
| 2026.03.19 | ₩13,700 | ₩13,767 | ₩13,620 | ₩13,687 | -0.10% | 862.4만 |
|---|
| 2026.03.18 | ₩13,994 | ₩13,994 | ₩13,780 | ₩13,794 | -1.43% | 598.1만 |
|---|
| 2026.03.17 | ₩14,074 | ₩14,228 | ₩14,041 | ₩14,182 | +0.76% | 895.5만 |
|---|
| 2026.03.16 | ₩13,847 | ₩14,001 | ₩13,820 | ₩13,994 | +1.06% | 940.4만 |
|---|
| 2026.03.13 | ₩13,553 | ₩13,606 | ₩13,412 | ₩13,419 | -0.99% | 1113.8만 |
|---|
| 2026.03.12 | ₩13,539 | ₩13,680 | ₩13,472 | ₩13,472 | -0.49% | 931.7만 |
|---|
| 2026.03.11 | ₩13,539 | ₩13,539 | ₩13,345 | ₩13,379 | -1.19% | 784.7만 |
|---|
| 2026.03.10 | ₩13,633 | ₩13,740 | ₩13,539 | ₩13,606 | -0.20% | 862.4만 |
|---|
| 2026.03.09 | ₩13,539 | ₩13,753 | ₩13,519 | ₩13,727 | +1.38% | 923.1만 |
|---|
| 2026.03.06 | ₩13,513 | ₩13,753 | ₩13,486 | ₩13,753 | +1.78% | 766.4만 |
|---|
| 2026.03.05 | ₩13,740 | ₩13,840 | ₩13,633 | ₩13,820 | +0.58% | 741.9만 |
|---|
| 2026.03.04 | ₩14,168 | ₩14,168 | ₩13,988 | ₩14,008 | -1.13% | 726.7만 |
|---|
| 2026.03.03 | ₩14,101 | ₩14,235 | ₩13,954 | ₩14,195 | +0.66% | 755.5만 |
|---|
| 2026.03.02 | ₩14,690 | ₩14,690 | ₩14,476 | ₩14,543 | -1.00% | 713.8만 |
|---|
| 2026.02.27 | ₩14,730 | ₩14,833 | ₩14,630 | ₩14,810 | +0.54% | 548.3만 |
|---|
| 2026.02.26 | ₩14,369 | ₩14,476 | ₩14,289 | ₩14,396 | +0.19% | 1060.8만 |
|---|
| 2026.02.25 | ₩13,794 | ₩13,981 | ₩13,687 | ₩13,967 | +1.26% | 1786.7만 |
|---|
| 2026.02.24 | ₩14,957 | ₩15,011 | ₩14,690 | ₩14,824 | -0.89% | 1279.4만 |
|---|
| 2026.02.23 | ₩14,797 | ₩15,004 | ₩14,750 | ₩14,824 | +0.18% | 1401.8만 |
|---|
| 2026.02.20 | ₩14,984 | ₩15,078 | ₩14,837 | ₩15,078 | +0.63% | 736.6만 |
|---|
| 2026.02.19 | ₩14,877 | ₩14,957 | ₩14,770 | ₩14,864 | -0.09% | 1237.2만 |
|---|
| 2026.02.18 | ₩15,038 | ₩15,091 | ₩14,951 | ₩15,011 | -0.18% | 724.7만 |
|---|
| 2026.02.17 | ₩14,998 | ₩15,071 | ₩14,864 | ₩15,024 | +0.18% | 902.4만 |
|---|
| 2026.02.13 | ₩15,011 | ₩15,065 | ₩14,895 | ₩14,984 | -0.18% | 810.6만 |
|---|
| 2026.02.12 | ₩14,864 | ₩15,011 | ₩14,817 | ₩14,931 | +0.45% | 781.3만 |
|---|
| 2026.02.11 | ₩14,810 | ₩14,984 | ₩14,757 | ₩14,931 | +0.81% | 526.5만 |
|---|
| 2026.02.10 | ₩14,636 | ₩14,797 | ₩14,610 | ₩14,770 | +0.91% | 574.1만 |
|---|
| 2026.02.09 | ₩14,610 | ₩14,656 | ₩14,416 | ₩14,556 | -0.37% | 829.1만 |
|---|
| 2026.02.06 | ₩14,596 | ₩14,703 | ₩14,543 | ₩14,690 | +0.64% | 484.4만 |
|---|
| 2026.02.05 | ₩14,449 | ₩14,656 | ₩14,429 | ₩14,529 | +0.56% | 1018.3만 |
|---|
| 2026.02.04 | ₩14,543 | ₩14,616 | ₩14,396 | ₩14,422 | -0.83% | 1039.4만 |
|---|
| 2026.02.03 | ₩13,780 | ₩14,155 | ₩13,753 | ₩14,034 | +1.84% | 781.9만 |
|---|
| 2026.02.02 | ₩14,074 | ₩14,128 | ₩13,988 | ₩14,128 | +0.38% | 568.1만 |
|---|
| 2026.01.30 | ₩13,954 | ₩14,021 | ₩13,874 | ₩14,008 | +0.38% | 599.4만 |
|---|
| 2026.01.29 | ₩13,820 | ₩13,886 | ₩13,720 | ₩13,780 | -0.29% | 683.3만 |
|---|
| 2026.01.28 | ₩13,780 | ₩13,874 | ₩13,727 | ₩13,794 | +0.10% | 671만 |
|---|
| 2026.01.27 | ₩14,061 | ₩14,141 | ₩13,907 | ₩13,941 | -0.86% | 683.6만 |
|---|
| 2026.01.26 | ₩13,874 | ₩13,981 | ₩13,808 | ₩13,874 | 0.00% | 755.4만 |
|---|
| 2026.01.23 | ₩13,860 | ₩13,994 | ₩13,800 | ₩13,994 | +0.97% | 855.6만 |
|---|
| 2026.01.22 | ₩13,660 | ₩13,846 | ₩13,646 | ₩13,820 | +1.18% | 872.1만 |
|---|
| 2026.01.21 | ₩13,767 | ₩13,860 | ₩13,620 | ₩13,700 | -0.49% | 974.6만 |
|---|
| 2026.01.20 | ₩13,285 | ₩13,620 | ₩13,245 | ₩13,553 | +2.01% | 938.1만 |
|---|
| 2026.01.16 | ₩13,151 | ₩13,190 | ₩13,035 | ₩13,151 | 0.00% | 665.3만 |
|---|
| 2026.01.15 | ₩13,232 | ₩13,258 | ₩12,991 | ₩13,071 | -1.21% | 701.7만 |
|---|
| 2026.01.14 | ₩13,312 | ₩13,419 | ₩13,205 | ₩13,312 | 0.00% | 729.7만 |
|---|
| 2026.01.13 | ₩13,111 | ₩13,178 | ₩13,004 | ₩13,138 | +0.20% | 758.4만 |
|---|
| 2026.01.12 | ₩13,151 | ₩13,265 | ₩13,071 | ₩13,098 | -0.41% | 849.8만 |
|---|
| 2026.01.09 | ₩13,312 | ₩13,312 | ₩13,178 | ₩13,258 | -0.40% | 1085.3만 |
|---|
| 2026.01.08 | ₩13,312 | ₩13,472 | ₩13,285 | ₩13,432 | +0.90% | 767.7만 |
|---|
| 2026.01.07 | ₩13,579 | ₩13,620 | ₩13,439 | ₩13,446 | -0.99% | 900.6만 |
|---|
| 2026.01.06 | ₩13,606 | ₩13,794 | ₩13,579 | ₩13,740 | +0.98% | 1483.5만 |
|---|
| 2026.01.05 | ₩13,339 | ₩13,550 | ₩13,218 | ₩13,526 | +1.40% | 875.5만 |
|---|
| 2026.01.02 | ₩13,472 | ₩13,472 | ₩13,339 | ₩13,379 | -0.70% | 593.7만 |
|---|
| 2025.12.31 | ₩13,499 | ₩13,573 | ₩13,466 | ₩13,526 | +0.20% | 428만 |
|---|
| 2025.12.30 | ₩13,472 | ₩13,553 | ₩13,459 | ₩13,486 | +0.10% | 439.5만 |
|---|
| 2025.12.29 | ₩13,439 | ₩13,526 | ₩13,439 | ₩13,499 | +0.45% | 597.8만 |
|---|
| 2025.12.26 | ₩13,513 | ₩13,593 | ₩13,452 | ₩13,553 | +0.30% | 398.4만 |
|---|
| 2025.12.24 | ₩13,459 | ₩13,579 | ₩13,426 | ₩13,513 | +0.40% | 550.2만 |
|---|
| 2025.12.23 | ₩13,365 | ₩13,559 | ₩13,359 | ₩13,526 | +1.20% | 1842.2만 |
|---|
| 2025.12.22 | ₩13,258 | ₩13,360 | ₩13,245 | ₩13,339 | +0.61% | 740.6만 |
|---|
| 2025.12.19 | ₩13,165 | ₩13,339 | ₩13,138 | ₩13,245 | +0.61% | 934만 |
|---|
| 2025.12.18 | ₩13,165 | ₩13,272 | ₩13,158 | ₩13,165 | 0.00% | 644.3만 |
|---|
| 2025.12.17 | ₩13,165 | ₩13,252 | ₩13,125 | ₩13,138 | -0.20% | 1213.9만 |
|---|
| 2025.12.16 | ₩13,098 | ₩13,218 | ₩12,951 | ₩13,178 | +0.61% | 1870.3만 |
|---|
| 2025.12.15 | ₩12,964 | ₩13,218 | ₩12,964 | ₩13,151 | +1.44% | 788.4만 |
|---|
| 2025.12.12 | ₩12,750 | ₩12,837 | ₩12,723 | ₩12,737 | -0.10% | 738.4만 |
|---|
| 2025.12.11 | ₩12,696 | ₩12,907 | ₩12,696 | ₩12,830 | +1.05% | 960.7만 |
|---|
| 2025.12.10 | ₩12,549 | ₩12,730 | ₩12,543 | ₩12,656 | +0.85% | 1378.4만 |
|---|
| 2025.12.09 | ₩12,643 | ₩12,696 | ₩12,442 | ₩12,456 | -1.48% | 1263.6만 |
|---|
| 2025.12.08 | ₩12,656 | ₩12,723 | ₩12,563 | ₩12,576 | -0.63% | 1562.6만 |
|---|
| 2025.12.05 | ₩12,804 | ₩12,849 | ₩12,696 | ₩12,737 | -0.52% | 1558.6만 |
|---|
| 2025.12.04 | ₩12,870 | ₩12,924 | ₩12,710 | ₩12,750 | -0.94% | 1107.9만 |
|---|
| 2025.12.03 | ₩12,977 | ₩13,071 | ₩12,723 | ₩12,723 | -1.96% | 1224.8만 |
|---|
| 2025.12.02 | ₩12,991 | ₩13,064 | ₩12,840 | ₩12,937 | -0.41% | 775.7만 |
|---|
| 2025.12.01 | ₩13,205 | ₩13,285 | ₩13,099 | ₩13,111 | -0.71% | 972.6만 |
|---|
| 2025.11.28 | ₩13,018 | ₩13,098 | ₩12,964 | ₩13,084 | +0.51% | 456.6만 |
|---|
| 2025.11.26 | ₩13,031 | ₩13,138 | ₩12,984 | ₩13,058 | +0.21% | 812.4만 |
|---|
| 2025.11.25 | ₩13,031 | ₩13,165 | ₩13,031 | ₩13,138 | +0.82% | 779.9만 |
|---|
| 2025.11.24 | ₩13,084 | ₩13,151 | ₩12,911 | ₩12,937 | -1.12% | 837.8만 |
|---|
| 2025.11.21 | ₩13,138 | ₩13,272 | ₩13,114 | ₩13,205 | +0.51% | 993.7만 |
|---|
| 2025.11.20 | ₩12,857 | ₩12,915 | ₩12,817 | ₩12,844 | -0.10% | 1053.7만 |
|---|
| 2025.11.19 | ₩12,884 | ₩12,924 | ₩12,696 | ₩12,723 | -1.25% | 970.1만 |
|---|
| 2025.11.18 | ₩12,857 | ₩12,908 | ₩12,817 | ₩12,857 | 0.00% | 969.9만 |
|---|
| 2025.11.17 | ₩13,004 | ₩13,084 | ₩12,911 | ₩12,951 | -0.41% | 947.3만 |
|---|
| 2025.11.14 | ₩13,084 | ₩13,097 | ₩12,804 | ₩12,830 | -1.94% | 1150.1만 |
|---|
| 2025.11.13 | ₩13,218 | ₩13,339 | ₩13,218 | ₩13,245 | +0.20% | 1311.7만 |
|---|
| 2025.11.12 | ₩13,178 | ₩13,292 | ₩13,143 | ₩13,218 | +0.30% | 617.1만 |
|---|
| 2025.11.11 | ₩13,084 | ₩13,253 | ₩13,084 | ₩13,178 | +0.72% | 962.4만 |
|---|
| 2025.11.10 | ₩12,656 | ₩12,830 | ₩12,616 | ₩12,804 | +1.16% | 871.7만 |
|---|
| 2025.11.07 | ₩12,603 | ₩12,737 | ₩12,583 | ₩12,656 | +0.42% | 706.8만 |
|---|
| 2025.11.06 | ₩12,509 | ₩12,630 | ₩12,462 | ₩12,589 | +0.64% | 587.3만 |
|---|
| 2025.11.05 | ₩12,416 | ₩12,523 | ₩12,390 | ₩12,456 | +0.32% | 803.7만 |
|---|
| 2025.11.04 | ₩12,375 | ₩12,523 | ₩12,375 | ₩12,469 | +0.76% | 859.7만 |
|---|
| 2025.11.03 | ₩12,643 | ₩12,703 | ₩12,496 | ₩12,549 | -0.74% | 1495만 |
|---|
| 2025.10.31 | ₩12,335 | ₩12,462 | ₩12,295 | ₩12,402 | +0.54% | 997만 |
|---|
| 2025.10.30 | ₩12,054 | ₩12,333 | ₩12,054 | ₩12,282 | +1.89% | 1264.8만 |
|---|
| 2025.10.29 | ₩12,242 | ₩12,255 | ₩12,068 | ₩12,108 | -1.09% | 852.6만 |
|---|
| 2025.10.28 | ₩12,215 | ₩12,268 | ₩12,121 | ₩12,201 | -0.11% | 823만 |
|---|
| 2025.10.27 | ₩12,389 | ₩12,429 | ₩12,282 | ₩12,308 | -0.65% | 1018.2만 |
|---|
| 2025.10.24 | ₩12,509 | ₩12,509 | ₩12,362 | ₩12,375 | -1.07% | 898.4만 |
|---|
| 2025.10.23 | ₩12,576 | ₩12,612 | ₩12,469 | ₩12,536 | -0.32% | 533.6만 |
|---|
| 2025.10.22 | ₩12,482 | ₩12,710 | ₩12,482 | ₩12,643 | +1.29% | 700.7만 |
|---|
| 2025.10.21 | ₩12,549 | ₩12,576 | ₩12,442 | ₩12,482 | -0.53% | 654.6만 |
|---|
| 2025.10.20 | ₩12,549 | ₩12,643 | ₩12,524 | ₩12,589 | +0.32% | 520.2만 |
|---|
| 2025.10.17 | ₩12,523 | ₩12,696 | ₩12,496 | ₩12,683 | +1.28% | 859만 |
|---|
| 2025.10.16 | ₩12,335 | ₩12,474 | ₩12,255 | ₩12,308 | -0.22% | 1518.2만 |
|---|
| 2025.10.15 | ₩12,175 | ₩12,335 | ₩12,175 | ₩12,295 | +0.99% | 1121.8만 |
|---|
| 2025.10.14 | ₩12,201 | ₩12,308 | ₩12,188 | ₩12,268 | +0.55% | 826.4만 |
|---|
| 2025.10.13 | ₩12,094 | ₩12,175 | ₩12,074 | ₩12,148 | +0.44% | 928.2만 |
|---|
| 2025.10.10 | ₩12,068 | ₩12,094 | ₩11,974 | ₩12,041 | -0.22% | 728.3만 |
|---|