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 | ₩12,415 | ₩12,482 | ₩12,368 | ₩12,482 | +0.54% | 1130.5만 |
| 2026.10.08 | ₩12,187 | ₩12,402 | ₩12,161 | ₩12,402 | +1.76% | 2028.4만 |
| 2026.10.07 | ₩12,228 | ₩12,261 | ₩12,067 | ₩12,080 | -1.20% | 1824.4만 |
| 2026.10.06 | ₩11,987 | ₩11,993 | ₩11,819 | ₩11,879 | -0.89% | 1283.8만 |
| 2026.10.05 | ₩11,839 | ₩11,893 | ₩11,772 | ₩11,812 | -0.23% | 1186.7만 |
| 2026.10.02 | ₩11,772 | ₩11,799 | ₩11,665 | ₩11,786 | +0.11% | 2238.5만 |
| 2026.10.01 | ₩11,960 | ₩11,973 | ₩11,612 | ₩11,679 | -2.35% | 2748.2만 |
| 2026.09.30 | ₩12,228 | ₩12,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,054 |
| -1.42% |
| 1774.9만 |
| 2026.09.29 | ₩12,120 | ₩12,147 | ₩12,000 | ₩12,147 | +0.22% | 2016.1만 |
|---|
| 2026.09.28 | ₩12,228 | ₩12,308 | ₩12,201 | ₩12,281 | +0.44% | 1571.5만 |
|---|
| 2026.09.25 | ₩12,241 | ₩12,402 | ₩12,204 | ₩12,402 | +1.31% | 2236.6만 |
|---|
| 2026.09.24 | ₩12,429 | ₩12,521 | ₩12,321 | ₩12,348 | -0.65% | 1684.1만 |
|---|
| 2026.09.23 | ₩12,415 | ₩12,469 | ₩12,201 | ₩12,201 | -1.73% | 2133.9만 |
|---|
| 2026.09.22 | ₩12,522 | ₩12,580 | ₩12,368 | ₩12,388 | -1.07% | 2949.1만 |
|---|
| 2026.09.21 | ₩12,402 | ₩12,562 | ₩12,362 | ₩12,536 | +1.08% | 4072.1만 |
|---|
| 2026.09.18 | ₩12,321 | ₩12,489 | ₩12,321 | ₩12,429 | +0.87% | 4516.6만 |
|---|
| 2026.09.17 | ₩12,268 | ₩12,609 | ₩12,241 | ₩12,536 | +2.18% | 3965만 |
|---|
| 2026.09.16 | ₩12,388 | ₩12,469 | ₩12,321 | ₩12,335 | -0.43% | 931.4만 |
|---|
| 2026.09.15 | ₩12,375 | ₩12,482 | ₩12,308 | ₩12,375 | 0.00% | 1542.3만 |
|---|
| 2026.09.14 | ₩12,603 | ₩12,643 | ₩12,482 | ₩12,576 | -0.21% | 1381.7만 |
|---|
| 2026.09.11 | ₩12,321 | ₩12,348 | ₩12,187 | ₩12,308 | -0.11% | 1003.6만 |
|---|
| 2026.09.10 | ₩12,335 | ₩12,408 | ₩12,281 | ₩12,348 | +0.11% | 1674.1만 |
|---|
| 2026.09.09 | ₩12,321 | ₩12,402 | ₩12,228 | ₩12,362 | +0.33% | 1898.5만 |
|---|
| 2026.09.08 | ₩12,522 | ₩12,536 | ₩12,301 | ₩12,388 | -1.07% | 1676.9만 |
|---|
| 2026.09.04 | ₩12,870 | ₩13,038 | ₩12,817 | ₩12,857 | -0.10% | 1816.6만 |
|---|
| 2026.09.03 | ₩13,252 | ₩13,259 | ₩12,958 | ₩13,205 | -0.35% | 1679.7만 |
|---|
| 2026.09.02 | ₩13,326 | ₩13,426 | ₩13,272 | ₩13,272 | -0.40% | 1052.8만 |
|---|
| 2026.09.01 | ₩13,594 | ₩13,661 | ₩13,460 | ₩13,487 | -0.79% | 1124.4만 |
|---|
| 2026.08.31 | ₩13,473 | ₩13,566 | ₩13,414 | ₩13,433 | -0.30% | 840.5만 |
|---|
| 2026.08.28 | ₩13,446 | ₩13,540 | ₩13,433 | ₩13,540 | +0.70% | 790.7만 |
|---|
| 2026.08.27 | ₩13,433 | ₩13,547 | ₩13,386 | ₩13,446 | +0.10% | 1023.8만 |
|---|
| 2026.08.26 | ₩13,728 | ₩13,741 | ₩13,607 | ₩13,620 | -0.78% | 539.9만 |
|---|
| 2026.08.25 | ₩13,513 | ₩13,654 | ₩13,453 | ₩13,634 | +0.89% | 558.1만 |
|---|
| 2026.08.24 | ₩13,366 | ₩13,667 | ₩13,353 | ₩13,607 | +1.80% | 1365.7만 |
|---|
| 2026.08.21 | ₩13,272 | ₩13,433 | ₩13,252 | ₩13,393 | +0.91% | 811.8만 |
|---|
| 2026.08.20 | ₩13,152 | ₩13,299 | ₩13,118 | ₩13,219 | +0.51% | 807.9만 |
|---|
| 2026.08.19 | ₩13,138 | ₩13,339 | ₩13,112 | ₩13,219 | +0.61% | 1162.2만 |
|---|
| 2026.08.18 | ₩12,924 | ₩13,132 | ₩12,897 | ₩13,018 | +0.73% | 948.2만 |
|---|
| 2026.08.17 | ₩12,911 | ₩12,944 | ₩12,810 | ₩12,830 | -0.62% | 389.7만 |
|---|
| 2026.08.14 | ₩13,031 | ₩13,058 | ₩12,944 | ₩12,991 | -0.31% | 329.2만 |
|---|
| 2026.08.13 | ₩13,152 | ₩13,199 | ₩13,051 | ₩13,125 | -0.20% | 542.1만 |
|---|
| 2026.08.12 | ₩13,125 | ₩13,199 | ₩13,071 | ₩13,125 | 0.00% | 501.1만 |
|---|
| 2026.08.11 | ₩13,286 | ₩13,406 | ₩13,245 | ₩13,299 | +0.10% | 879.1만 |
|---|
| 2026.08.10 | ₩13,245 | ₩13,333 | ₩13,118 | ₩13,299 | +0.40% | 351.8만 |
|---|
| 2026.08.07 | ₩13,366 | ₩13,460 | ₩13,292 | ₩13,433 | +0.50% | 549.3만 |
|---|
| 2026.08.06 | ₩13,473 | ₩13,540 | ₩13,314 | ₩13,433 | -0.30% | 693.9만 |
|---|
| 2026.08.05 | ₩13,312 | ₩13,353 | ₩13,112 | ₩13,326 | +0.10% | 863.3만 |
|---|
| 2026.08.04 | ₩13,031 | ₩13,125 | ₩12,904 | ₩13,098 | +0.51% | 914.7만 |
|---|
| 2026.08.03 | ₩13,353 | ₩13,420 | ₩13,085 | ₩13,125 | -1.71% | 1310만 |
|---|
| 2026.07.31 | ₩13,299 | ₩13,312 | ₩13,165 | ₩13,219 | -0.60% | 1099.8만 |
|---|
| 2026.07.30 | ₩13,560 | ₩13,614 | ₩13,326 | ₩13,540 | -0.15% | 1609만 |
|---|
| 2026.07.29 | ₩13,420 | ₩13,801 | ₩13,379 | ₩13,768 | +2.59% | 2868.1만 |
|---|
| 2026.07.28 | ₩13,607 | ₩13,815 | ₩13,607 | ₩13,754 | +1.08% | 1691.4만 |
|---|
| 2026.07.27 | ₩13,232 | ₩13,446 | ₩13,185 | ₩13,312 | +0.61% | 2256.6만 |
|---|
| 2026.07.24 | ₩13,045 | ₩13,158 | ₩13,024 | ₩13,098 | +0.41% | 1149.8만 |
|---|
| 2026.07.23 | ₩12,964 | ₩13,038 | ₩12,891 | ₩13,004 | +0.31% | 903.5만 |
|---|
| 2026.07.22 | ₩13,446 | ₩13,460 | ₩13,179 | ₩13,192 | -1.89% | 949.8만 |
|---|
| 2026.07.21 | ₩13,393 | ₩13,453 | ₩13,286 | ₩13,286 | -0.80% | 1068.4만 |
|---|
| 2026.07.20 | ₩13,460 | ₩13,527 | ₩13,373 | ₩13,446 | -0.10% | 976.5만 |
|---|
| 2026.07.17 | ₩13,620 | ₩13,721 | ₩13,433 | ₩13,527 | -0.69% | 900.9만 |
|---|
| 2026.07.16 | ₩13,138 | ₩13,580 | ₩13,132 | ₩13,540 | +3.06% | 1267만 |
|---|
| 2026.07.15 | ₩12,870 | ₩13,132 | ₩12,850 | ₩13,058 | +1.46% | 405.4만 |
|---|
| 2026.07.14 | ₩13,045 | ₩13,078 | ₩12,971 | ₩12,991 | -0.41% | 429.3만 |
|---|
| 2026.07.13 | ₩13,138 | ₩13,266 | ₩13,132 | ₩13,205 | +0.51% | 631.3만 |
|---|
| 2026.07.10 | ₩13,018 | ₩13,098 | ₩12,967 | ₩13,071 | +0.41% | 394.1만 |
|---|
| 2026.07.09 | ₩12,991 | ₩13,045 | ₩12,951 | ₩13,004 | +0.10% | 842.1만 |
|---|
| 2026.07.08 | ₩13,125 | ₩13,126 | ₩13,018 | ₩13,058 | -0.51% | 653.3만 |
|---|
| 2026.07.07 | ₩13,272 | ₩13,333 | ₩13,125 | ₩13,179 | -0.71% | 637.9만 |
|---|
| 2026.07.06 | ₩13,125 | ₩13,125 | ₩12,877 | ₩13,018 | -0.82% | 725만 |
|---|
| 2026.07.02 | ₩12,937 | ₩13,152 | ₩12,937 | ₩13,152 | +1.66% | 919만 |
|---|
| 2026.07.01 | ₩12,562 | ₩12,683 | ₩12,522 | ₩12,589 | +0.21% | 839.3만 |
|---|
| 2026.06.30 | ₩12,562 | ₩12,583 | ₩12,429 | ₩12,495 | -0.53% | 751.3만 |
|---|
| 2026.06.29 | ₩12,442 | ₩12,542 | ₩12,402 | ₩12,495 | +0.43% | 913.2만 |
|---|
| 2026.06.26 | ₩12,402 | ₩12,469 | ₩12,348 | ₩12,375 | -0.22% | 1246.9만 |
|---|
| 2026.06.25 | ₩12,348 | ₩12,536 | ₩12,348 | ₩12,415 | +0.54% | 728.5만 |
|---|
| 2026.06.24 | ₩12,348 | ₩12,429 | ₩12,308 | ₩12,362 | +0.11% | 977만 |
|---|
| 2026.06.23 | ₩11,946 | ₩12,027 | ₩11,879 | ₩11,987 | +0.34% | 1087.4만 |
|---|
| 2026.06.22 | ₩11,893 | ₩11,926 | ₩11,745 | ₩11,745 | -1.24% | 1294.8만 |
|---|
| 2026.06.18 | ₩11,799 | ₩12,027 | ₩11,739 | ₩12,000 | +1.70% | 1883.5만 |
|---|
| 2026.06.17 | ₩12,134 | ₩12,147 | ₩11,812 | ₩11,879 | -2.10% | 1351.4만 |
|---|
| 2026.06.16 | ₩12,067 | ₩12,194 | ₩11,992 | ₩12,174 | +0.89% | 1071.7만 |
|---|
| 2026.06.15 | ₩12,201 | ₩12,254 | ₩12,134 | ₩12,147 | -0.44% | 1076.4만 |
|---|
| 2026.06.12 | ₩12,214 | ₩12,254 | ₩12,120 | ₩12,228 | +0.11% | 810.2만 |
|---|
| 2026.06.11 | ₩12,201 | ₩12,241 | ₩12,040 | ₩12,094 | -0.88% | 1313.3만 |
|---|
| 2026.06.10 | ₩12,134 | ₩12,321 | ₩12,107 | ₩12,161 | +0.22% | 1328만 |
|---|
| 2026.06.09 | ₩12,000 | ₩12,228 | ₩11,973 | ₩12,214 | +1.79% | 933.3만 |
|---|
| 2026.06.08 | ₩12,040 | ₩12,064 | ₩11,893 | ₩11,906 | -1.11% | 1174.9만 |
|---|
| 2026.06.05 | ₩12,107 | ₩12,248 | ₩12,107 | ₩12,214 | +0.88% | 1066.7만 |
|---|
| 2026.06.04 | ₩12,000 | ₩12,060 | ₩11,866 | ₩12,000 | 0.00% | 951.9만 |
|---|
| 2026.06.03 | ₩11,612 | ₩11,732 | ₩11,585 | ₩11,679 | +0.58% | 661만 |
|---|
| 2026.06.02 | ₩11,679 | ₩11,732 | ₩11,638 | ₩11,652 | -0.23% | 647.3만 |
|---|
| 2026.06.01 | ₩11,987 | ₩12,013 | ₩11,806 | ₩11,839 | -1.23% | 942.8만 |
|---|
| 2026.05.29 | ₩12,268 | ₩12,321 | ₩12,134 | ₩12,134 | -1.09% | 722.7만 |
|---|
| 2026.05.28 | ₩12,362 | ₩12,415 | ₩12,315 | ₩12,335 | -0.22% | 563.5만 |
|---|
| 2026.05.27 | ₩12,455 | ₩12,562 | ₩12,435 | ₩12,482 | +0.22% | 555.8만 |
|---|
| 2026.05.26 | ₩12,549 | ₩12,569 | ₩12,375 | ₩12,375 | -1.39% | 1007.8만 |
|---|
| 2026.05.22 | ₩12,482 | ₩12,536 | ₩12,415 | ₩12,442 | -0.32% | 695.2만 |
|---|
| 2026.05.21 | ₩12,429 | ₩12,522 | ₩12,335 | ₩12,482 | +0.43% | 642.7만 |
|---|
| 2026.05.20 | ₩12,308 | ₩12,462 | ₩12,254 | ₩12,429 | +0.98% | 815.6만 |
|---|
| 2026.05.19 | ₩12,308 | ₩12,408 | ₩12,275 | ₩12,321 | +0.11% | 679.1만 |
|---|
| 2026.05.18 | ₩12,161 | ₩12,301 | ₩12,147 | ₩12,281 | +0.99% | 904.1만 |
|---|
| 2026.05.15 | ₩11,973 | ₩12,013 | ₩11,906 | ₩12,000 | +0.22% | 906.8만 |
|---|
| 2026.05.14 | ₩12,107 | ₩12,134 | ₩11,926 | ₩11,933 | -1.44% | 669만 |
|---|
| 2026.05.13 | ₩12,067 | ₩12,167 | ₩12,027 | ₩12,080 | +0.11% | 793.3만 |
|---|
| 2026.05.12 | ₩12,174 | ₩12,268 | ₩12,107 | ₩12,187 | +0.11% | 958.4만 |
|---|
| 2026.05.11 | ₩12,228 | ₩12,228 | ₩11,987 | ₩12,027 | -1.64% | 1212만 |
|---|
| 2026.05.08 | ₩12,281 | ₩12,295 | ₩12,147 | ₩12,201 | -0.65% | 2007.2만 |
|---|
| 2026.05.07 | ₩12,241 | ₩12,536 | ₩12,120 | ₩12,455 | +1.75% | 2540.7만 |
|---|
| 2026.05.06 | ₩12,375 | ₩12,429 | ₩12,268 | ₩12,362 | -0.11% | 992.1만 |
|---|
| 2026.05.05 | ₩12,228 | ₩12,375 | ₩12,174 | ₩12,281 | +0.44% | 790.4만 |
|---|
| 2026.05.04 | ₩12,455 | ₩12,549 | ₩12,362 | ₩12,375 | -0.65% | 604.5만 |
|---|
| 2026.05.01 | ₩12,509 | ₩12,643 | ₩12,469 | ₩12,562 | +0.43% | 747.9만 |
|---|
| 2026.04.30 | ₩12,482 | ₩12,549 | ₩12,362 | ₩12,375 | -0.86% | 879.8만 |
|---|
| 2026.04.29 | ₩12,174 | ₩12,495 | ₩12,145 | ₩12,455 | +2.31% | 1187.3만 |
|---|
| 2026.04.28 | ₩12,710 | ₩12,797 | ₩12,676 | ₩12,683 | -0.21% | 708.1만 |
|---|
| 2026.04.27 | ₩12,804 | ₩12,864 | ₩12,710 | ₩12,710 | -0.73% | 462.6만 |
|---|
| 2026.04.24 | ₩12,857 | ₩12,937 | ₩12,824 | ₩12,830 | -0.21% | 569.7만 |
|---|
| 2026.04.23 | ₩12,750 | ₩12,790 | ₩12,629 | ₩12,763 | +0.11% | 697.1만 |
|---|
| 2026.04.22 | ₩12,670 | ₩12,690 | ₩12,522 | ₩12,536 | -1.06% | 645.9만 |
|---|
| 2026.04.21 | ₩12,911 | ₩12,964 | ₩12,750 | ₩12,763 | -1.14% | 757.3만 |
|---|
| 2026.04.20 | ₩13,018 | ₩13,045 | ₩12,944 | ₩12,964 | -0.41% | 478.6만 |
|---|
| 2026.04.17 | ₩13,071 | ₩13,165 | ₩13,031 | ₩13,058 | -0.10% | 687.8만 |
|---|
| 2026.04.16 | ₩12,937 | ₩12,984 | ₩12,804 | ₩12,844 | -0.72% | 505.8만 |
|---|
| 2026.04.15 | ₩13,004 | ₩13,018 | ₩12,870 | ₩12,937 | -0.51% | 1487만 |
|---|
| 2026.04.14 | ₩13,045 | ₩13,118 | ₩12,991 | ₩12,991 | -0.41% | 455.3만 |
|---|
| 2026.04.13 | ₩13,125 | ₩13,192 | ₩13,031 | ₩13,165 | +0.31% | 606.1만 |
|---|
| 2026.04.10 | ₩13,326 | ₩13,326 | ₩13,152 | ₩13,179 | -1.11% | 488.1만 |
|---|
| 2026.04.09 | ₩13,286 | ₩13,433 | ₩13,225 | ₩13,406 | +0.91% | 498만 |
|---|
| 2026.04.08 | ₩13,460 | ₩13,466 | ₩13,333 | ₩13,353 | -0.80% | 798.5만 |
|---|
| 2026.04.07 | ₩13,272 | ₩13,286 | ₩13,138 | ₩13,232 | -0.30% | 600.9만 |
|---|
| 2026.04.06 | ₩13,259 | ₩13,379 | ₩13,219 | ₩13,286 | +0.20% | 386.8만 |
|---|
| 2026.04.02 | ₩13,272 | ₩13,387 | ₩13,212 | ₩13,299 | +0.20% | 475만 |
|---|
| 2026.04.01 | ₩13,433 | ₩13,473 | ₩13,326 | ₩13,353 | -0.60% | 766.7만 |
|---|
| 2026.03.31 | ₩13,540 | ₩13,560 | ₩13,291 | ₩13,406 | -0.99% | 1444.2만 |
|---|
| 2026.03.30 | ₩13,299 | ₩13,481 | ₩13,259 | ₩13,393 | +0.70% | 951.3만 |
|---|
| 2026.03.27 | ₩13,112 | ₩13,219 | ₩13,071 | ₩13,125 | +0.10% | 725.5만 |
|---|
| 2026.03.26 | ₩13,138 | ₩13,239 | ₩13,058 | ₩13,058 | -0.61% | 785.3만 |
|---|
| 2026.03.25 | ₩13,138 | ₩13,152 | ₩12,991 | ₩13,045 | -0.71% | 837.6만 |
|---|
| 2026.03.24 | ₩13,004 | ₩13,085 | ₩12,917 | ₩12,991 | -0.10% | 1477.1만 |
|---|
| 2026.03.23 | ₩13,379 | ₩13,520 | ₩13,245 | ₩13,299 | -0.60% | 1239.8만 |
|---|
| 2026.03.20 | ₩13,728 | ₩13,728 | ₩13,460 | ₩13,487 | -1.76% | 746.2만 |
|---|
| 2026.03.19 | ₩13,714 | ₩13,781 | ₩13,634 | ₩13,701 | -0.10% | 862.4만 |
|---|
| 2026.03.18 | ₩14,009 | ₩14,009 | ₩13,795 | ₩13,808 | -1.43% | 598.1만 |
|---|
| 2026.03.17 | ₩14,089 | ₩14,243 | ₩14,056 | ₩14,196 | +0.76% | 895.5만 |
|---|
| 2026.03.16 | ₩13,862 | ₩14,016 | ₩13,835 | ₩14,009 | +1.06% | 940.4만 |
|---|
| 2026.03.13 | ₩13,567 | ₩13,620 | ₩13,426 | ₩13,433 | -0.99% | 1113.8만 |
|---|
| 2026.03.12 | ₩13,554 | ₩13,694 | ₩13,487 | ₩13,487 | -0.49% | 931.7만 |
|---|
| 2026.03.11 | ₩13,554 | ₩13,554 | ₩13,359 | ₩13,393 | -1.19% | 784.7만 |
|---|
| 2026.03.10 | ₩13,647 | ₩13,754 | ₩13,554 | ₩13,620 | -0.20% | 862.4만 |
|---|
| 2026.03.09 | ₩13,554 | ₩13,768 | ₩13,533 | ₩13,741 | +1.38% | 923.1만 |
|---|
| 2026.03.06 | ₩13,527 | ₩13,768 | ₩13,500 | ₩13,768 | +1.78% | 766.4만 |
|---|
| 2026.03.05 | ₩13,754 | ₩13,855 | ₩13,647 | ₩13,835 | +0.58% | 741.9만 |
|---|
| 2026.03.04 | ₩14,183 | ₩14,183 | ₩14,002 | ₩14,022 | -1.13% | 726.7만 |
|---|
| 2026.03.03 | ₩14,116 | ₩14,250 | ₩13,969 | ₩14,210 | +0.66% | 755.5만 |
|---|
| 2026.03.02 | ₩14,705 | ₩14,705 | ₩14,491 | ₩14,558 | -1.00% | 713.8만 |
|---|
| 2026.02.27 | ₩14,745 | ₩14,849 | ₩14,645 | ₩14,826 | +0.54% | 548.3만 |
|---|
| 2026.02.26 | ₩14,384 | ₩14,491 | ₩14,304 | ₩14,411 | +0.19% | 1060.8만 |
|---|
| 2026.02.25 | ₩13,808 | ₩13,995 | ₩13,701 | ₩13,982 | +1.26% | 1786.7만 |
|---|
| 2026.02.24 | ₩14,973 | ₩15,027 | ₩14,705 | ₩14,839 | -0.89% | 1279.4만 |
|---|
| 2026.02.23 | ₩14,812 | ₩15,020 | ₩14,766 | ₩14,839 | +0.18% | 1401.8만 |
|---|
| 2026.02.20 | ₩15,000 | ₩15,094 | ₩14,853 | ₩15,094 | +0.63% | 736.6만 |
|---|
| 2026.02.19 | ₩14,893 | ₩14,973 | ₩14,786 | ₩14,879 | -0.09% | 1237.2만 |
|---|
| 2026.02.18 | ₩15,054 | ₩15,107 | ₩14,966 | ₩15,027 | -0.18% | 724.7만 |
|---|
| 2026.02.17 | ₩15,013 | ₩15,087 | ₩14,879 | ₩15,040 | +0.18% | 902.4만 |
|---|
| 2026.02.13 | ₩15,027 | ₩15,080 | ₩14,910 | ₩15,000 | -0.18% | 810.6만 |
|---|
| 2026.02.12 | ₩14,879 | ₩15,027 | ₩14,833 | ₩14,946 | +0.45% | 781.3만 |
|---|
| 2026.02.11 | ₩14,826 | ₩15,000 | ₩14,772 | ₩14,946 | +0.81% | 526.5만 |
|---|
| 2026.02.10 | ₩14,652 | ₩14,812 | ₩14,625 | ₩14,786 | +0.91% | 574.1만 |
|---|
| 2026.02.09 | ₩14,625 | ₩14,672 | ₩14,431 | ₩14,571 | -0.37% | 829.1만 |
|---|
| 2026.02.06 | ₩14,612 | ₩14,719 | ₩14,558 | ₩14,705 | +0.64% | 484.4만 |
|---|
| 2026.02.05 | ₩14,464 | ₩14,672 | ₩14,444 | ₩14,545 | +0.56% | 1018.3만 |
|---|
| 2026.02.04 | ₩14,558 | ₩14,632 | ₩14,411 | ₩14,437 | -0.83% | 1039.4만 |
|---|
| 2026.02.03 | ₩13,795 | ₩14,170 | ₩13,768 | ₩14,049 | +1.84% | 781.9만 |
|---|
| 2026.02.02 | ₩14,089 | ₩14,143 | ₩14,002 | ₩14,143 | +0.38% | 568.1만 |
|---|
| 2026.01.30 | ₩13,969 | ₩14,036 | ₩13,888 | ₩14,022 | +0.38% | 599.4만 |
|---|
| 2026.01.29 | ₩13,835 | ₩13,900 | ₩13,734 | ₩13,795 | -0.29% | 683.3만 |
|---|
| 2026.01.28 | ₩13,795 | ₩13,888 | ₩13,741 | ₩13,808 | +0.10% | 671만 |
|---|
| 2026.01.27 | ₩14,076 | ₩14,156 | ₩13,922 | ₩13,955 | -0.86% | 683.6만 |
|---|
| 2026.01.26 | ₩13,888 | ₩13,995 | ₩13,823 | ₩13,888 | 0.00% | 755.4만 |
|---|
| 2026.01.23 | ₩13,875 | ₩14,009 | ₩13,815 | ₩14,009 | +0.97% | 855.6만 |
|---|
| 2026.01.22 | ₩13,674 | ₩13,860 | ₩13,661 | ₩13,835 | +1.18% | 872.1만 |
|---|
| 2026.01.21 | ₩13,781 | ₩13,875 | ₩13,634 | ₩13,714 | -0.49% | 974.6만 |
|---|
| 2026.01.20 | ₩13,299 | ₩13,634 | ₩13,259 | ₩13,567 | +2.01% | 938.1만 |
|---|
| 2026.01.16 | ₩13,165 | ₩13,204 | ₩13,049 | ₩13,165 | 0.00% | 665.3만 |
|---|
| 2026.01.15 | ₩13,245 | ₩13,272 | ₩13,004 | ₩13,085 | -1.21% | 701.7만 |
|---|
| 2026.01.14 | ₩13,326 | ₩13,433 | ₩13,219 | ₩13,326 | 0.00% | 729.7만 |
|---|
| 2026.01.13 | ₩13,125 | ₩13,192 | ₩13,018 | ₩13,152 | +0.20% | 758.4만 |
|---|
| 2026.01.12 | ₩13,165 | ₩13,279 | ₩13,085 | ₩13,112 | -0.41% | 849.8만 |
|---|
| 2026.01.09 | ₩13,326 | ₩13,326 | ₩13,192 | ₩13,272 | -0.40% | 1085.3만 |
|---|
| 2026.01.08 | ₩13,326 | ₩13,487 | ₩13,299 | ₩13,446 | +0.90% | 767.7만 |
|---|
| 2026.01.07 | ₩13,594 | ₩13,634 | ₩13,453 | ₩13,460 | -0.99% | 900.6만 |
|---|
| 2026.01.06 | ₩13,620 | ₩13,808 | ₩13,594 | ₩13,754 | +0.98% | 1483.5만 |
|---|
| 2026.01.05 | ₩13,353 | ₩13,564 | ₩13,232 | ₩13,540 | +1.40% | 875.5만 |
|---|
| 2026.01.02 | ₩13,487 | ₩13,487 | ₩13,353 | ₩13,393 | -0.70% | 593.7만 |
|---|
| 2025.12.31 | ₩13,513 | ₩13,587 | ₩13,480 | ₩13,540 | +0.20% | 428만 |
|---|
| 2025.12.30 | ₩13,487 | ₩13,567 | ₩13,473 | ₩13,500 | +0.10% | 439.5만 |
|---|
| 2025.12.29 | ₩13,453 | ₩13,540 | ₩13,453 | ₩13,513 | +0.45% | 597.8만 |
|---|
| 2025.12.26 | ₩13,527 | ₩13,607 | ₩13,466 | ₩13,567 | +0.30% | 398.4만 |
|---|
| 2025.12.24 | ₩13,473 | ₩13,594 | ₩13,440 | ₩13,527 | +0.40% | 550.2만 |
|---|
| 2025.12.23 | ₩13,379 | ₩13,574 | ₩13,373 | ₩13,540 | +1.20% | 1842.2만 |
|---|
| 2025.12.22 | ₩13,272 | ₩13,374 | ₩13,259 | ₩13,353 | +0.61% | 740.6만 |
|---|
| 2025.12.19 | ₩13,179 | ₩13,353 | ₩13,152 | ₩13,259 | +0.61% | 934만 |
|---|
| 2025.12.18 | ₩13,179 | ₩13,286 | ₩13,172 | ₩13,179 | 0.00% | 644.3만 |
|---|
| 2025.12.17 | ₩13,179 | ₩13,266 | ₩13,138 | ₩13,152 | -0.20% | 1213.9만 |
|---|
| 2025.12.16 | ₩13,112 | ₩13,232 | ₩12,964 | ₩13,192 | +0.61% | 1870.3만 |
|---|
| 2025.12.15 | ₩12,978 | ₩13,232 | ₩12,978 | ₩13,165 | +1.44% | 788.4만 |
|---|
| 2025.12.12 | ₩12,763 | ₩12,850 | ₩12,737 | ₩12,750 | -0.10% | 738.4만 |
|---|
| 2025.12.11 | ₩12,710 | ₩12,920 | ₩12,710 | ₩12,844 | +1.05% | 960.7만 |
|---|
| 2025.12.10 | ₩12,562 | ₩12,743 | ₩12,556 | ₩12,670 | +0.85% | 1378.4만 |
|---|
| 2025.12.09 | ₩12,656 | ₩12,710 | ₩12,455 | ₩12,469 | -1.48% | 1263.6만 |
|---|
| 2025.12.08 | ₩12,670 | ₩12,737 | ₩12,576 | ₩12,589 | -0.63% | 1562.6만 |
|---|
| 2025.12.05 | ₩12,817 | ₩12,862 | ₩12,710 | ₩12,750 | -0.52% | 1558.6만 |
|---|
| 2025.12.04 | ₩12,884 | ₩12,937 | ₩12,723 | ₩12,763 | -0.94% | 1107.9만 |
|---|
| 2025.12.03 | ₩12,991 | ₩13,085 | ₩12,737 | ₩12,737 | -1.96% | 1224.8만 |
|---|
| 2025.12.02 | ₩13,004 | ₩13,078 | ₩12,853 | ₩12,951 | -0.41% | 775.7만 |
|---|
| 2025.12.01 | ₩13,219 | ₩13,299 | ₩13,113 | ₩13,125 | -0.71% | 972.6만 |
|---|
| 2025.11.28 | ₩13,031 | ₩13,112 | ₩12,978 | ₩13,098 | +0.51% | 456.6만 |
|---|
| 2025.11.26 | ₩13,045 | ₩13,152 | ₩12,998 | ₩13,071 | +0.21% | 812.4만 |
|---|
| 2025.11.25 | ₩13,045 | ₩13,179 | ₩13,045 | ₩13,152 | +0.82% | 779.9만 |
|---|
| 2025.11.24 | ₩13,098 | ₩13,165 | ₩12,924 | ₩12,951 | -1.12% | 837.8만 |
|---|
| 2025.11.21 | ₩13,152 | ₩13,286 | ₩13,128 | ₩13,219 | +0.51% | 993.7만 |
|---|
| 2025.11.20 | ₩12,870 | ₩12,928 | ₩12,830 | ₩12,857 | -0.10% | 1053.7만 |
|---|
| 2025.11.19 | ₩12,897 | ₩12,937 | ₩12,710 | ₩12,737 | -1.25% | 970.1만 |
|---|
| 2025.11.18 | ₩12,870 | ₩12,921 | ₩12,830 | ₩12,870 | 0.00% | 969.9만 |
|---|
| 2025.11.17 | ₩13,018 | ₩13,098 | ₩12,924 | ₩12,964 | -0.41% | 947.3만 |
|---|
| 2025.11.14 | ₩13,098 | ₩13,110 | ₩12,817 | ₩12,844 | -1.94% | 1150.1만 |
|---|
| 2025.11.13 | ₩13,232 | ₩13,353 | ₩13,232 | ₩13,259 | +0.20% | 1311.7만 |
|---|
| 2025.11.12 | ₩13,192 | ₩13,306 | ₩13,157 | ₩13,232 | +0.30% | 617.1만 |
|---|
| 2025.11.11 | ₩13,098 | ₩13,267 | ₩13,098 | ₩13,192 | +0.72% | 962.4만 |
|---|
| 2025.11.10 | ₩12,670 | ₩12,844 | ₩12,629 | ₩12,817 | +1.16% | 871.7만 |
|---|
| 2025.11.07 | ₩12,616 | ₩12,750 | ₩12,596 | ₩12,670 | +0.42% | 706.8만 |
|---|
| 2025.11.06 | ₩12,522 | ₩12,643 | ₩12,475 | ₩12,603 | +0.64% | 587.3만 |
|---|
| 2025.11.05 | ₩12,429 | ₩12,536 | ₩12,403 | ₩12,469 | +0.32% | 803.7만 |
|---|
| 2025.11.04 | ₩12,388 | ₩12,536 | ₩12,388 | ₩12,482 | +0.76% | 859.7만 |
|---|
| 2025.11.03 | ₩12,656 | ₩12,716 | ₩12,509 | ₩12,562 | -0.74% | 1495만 |
|---|
| 2025.10.31 | ₩12,348 | ₩12,475 | ₩12,308 | ₩12,415 | +0.54% | 997만 |
|---|
| 2025.10.30 | ₩12,067 | ₩12,345 | ₩12,067 | ₩12,295 | +1.89% | 1264.8만 |
|---|
| 2025.10.29 | ₩12,254 | ₩12,268 | ₩12,080 | ₩12,120 | -1.09% | 852.6만 |
|---|
| 2025.10.28 | ₩12,228 | ₩12,281 | ₩12,134 | ₩12,214 | -0.11% | 823만 |
|---|
| 2025.10.27 | ₩12,402 | ₩12,442 | ₩12,295 | ₩12,321 | -0.65% | 1018.2만 |
|---|
| 2025.10.24 | ₩12,522 | ₩12,522 | ₩12,375 | ₩12,388 | -1.07% | 898.4만 |
|---|
| 2025.10.23 | ₩12,589 | ₩12,625 | ₩12,482 | ₩12,549 | -0.32% | 533.6만 |
|---|
| 2025.10.22 | ₩12,495 | ₩12,723 | ₩12,495 | ₩12,656 | +1.29% | 700.7만 |
|---|
| 2025.10.21 | ₩12,562 | ₩12,589 | ₩12,455 | ₩12,495 | -0.53% | 654.6만 |
|---|
| 2025.10.20 | ₩12,562 | ₩12,656 | ₩12,537 | ₩12,603 | +0.32% | 520.2만 |
|---|
| 2025.10.17 | ₩12,536 | ₩12,710 | ₩12,509 | ₩12,696 | +1.28% | 859만 |
|---|
| 2025.10.16 | ₩12,348 | ₩12,487 | ₩12,268 | ₩12,321 | -0.22% | 1518.2만 |
|---|
| 2025.10.15 | ₩12,187 | ₩12,348 | ₩12,187 | ₩12,308 | +0.99% | 1121.8만 |
|---|
| 2025.10.14 | ₩12,214 | ₩12,321 | ₩12,201 | ₩12,281 | +0.55% | 826.4만 |
|---|
| 2025.10.13 | ₩12,107 | ₩12,187 | ₩12,087 | ₩12,161 | +0.44% | 928.2만 |
|---|
| 2025.10.10 | ₩12,080 | ₩12,107 | ₩11,987 | ₩12,054 | -0.22% | 728.3만 |
|---|