시장 데이터를 불러오는 중
전체 종목
혼다자동차 ADR 과거 주가
Honda Motor Company, Ltd. Common Stock · HMC · NYSE
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Honda Motor Company, Ltd. Common Stock · HMC · NYSE
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,685 | ₩44,073 | ₩43,685 | ₩43,819 | +0.31% | 79.1만 |
| 2026.10.08 | ₩43,122 | ₩43,618 | ₩43,028 | ₩43,524 | +0.93% | 125.1만 |
| 2026.10.07 | ₩42,438 | ₩42,532 | ₩42,211 | ₩42,438 | 0.00% | 111.3만 |
| 2026.10.06 | ₩42,773 | ₩42,827 | ₩42,479 | ₩42,626 | -0.34% | 123.1만 |
| 2026.10.05 | ₩42,532 | ₩42,921 | ₩42,492 | ₩42,586 | +0.13% | 169.3만 |
| 2026.10.02 | ₩42,385 | ₩42,532 | ₩41,822 | ₩42,010 | -0.89% | 139.7만 |
| 2026.10.01 | ₩42,760 | ₩42,867 | ₩42,117 | ₩42,371 | -0.91% | 173.2만 |
| 2026.09.30 | ₩43,015 | ₩43,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,345 |
| -1.56% |
| 65.8만 |
| 2026.09.29 | ₩43,229 | ₩43,417 | ₩42,988 | ₩43,001 | -0.53% | 55.4만 |
|---|
| 2026.09.28 | ₩43,845 | ₩43,912 | ₩43,457 | ₩43,537 | -0.70% | 53.4만 |
|---|
| 2026.09.25 | ₩44,221 | ₩44,355 | ₩43,738 | ₩44,127 | -0.21% | 87.1만 |
|---|
| 2026.09.24 | ₩43,752 | ₩43,819 | ₩42,974 | ₩43,135 | -1.41% | 166.4만 |
|---|
| 2026.09.23 | ₩43,430 | ₩43,564 | ₩43,028 | ₩43,082 | -0.80% | 71.5만 |
|---|
| 2026.09.22 | ₩43,658 | ₩43,738 | ₩43,443 | ₩43,443 | -0.49% | 64만 |
|---|
| 2026.09.21 | ₩43,765 | ₩43,859 | ₩43,443 | ₩43,591 | -0.40% | 149.7만 |
|---|
| 2026.09.18 | ₩43,309 | ₩43,350 | ₩42,948 | ₩43,149 | -0.37% | 90.6만 |
|---|
| 2026.09.17 | ₩43,953 | ₩44,301 | ₩43,577 | ₩43,591 | -0.82% | 98.9만 |
|---|
| 2026.09.16 | ₩43,644 | ₩43,685 | ₩42,840 | ₩43,028 | -1.41% | 111.3만 |
|---|
| 2026.09.15 | ₩43,390 | ₩43,390 | ₩43,149 | ₩43,162 | -0.53% | 44만 |
|---|
| 2026.09.14 | ₩43,551 | ₩43,711 | ₩43,082 | ₩43,537 | -0.03% | 50.7만 |
|---|
| 2026.09.11 | ₩43,551 | ₩43,832 | ₩43,524 | ₩43,577 | +0.06% | 65만 |
|---|
| 2026.09.10 | ₩42,264 | ₩42,613 | ₩42,224 | ₩42,371 | +0.25% | 59.1만 |
|---|
| 2026.09.09 | ₩42,211 | ₩42,586 | ₩41,929 | ₩41,943 | -0.63% | 77.7만 |
|---|
| 2026.09.08 | ₩42,278 | ₩42,425 | ₩41,608 | ₩41,621 | -1.55% | 76.7만 |
|---|
| 2026.09.04 | ₩43,604 | ₩43,859 | ₩43,363 | ₩43,778 | +0.40% | 71.3만 |
|---|
| 2026.09.03 | ₩44,087 | ₩44,368 | ₩44,006 | ₩44,274 | +0.43% | 89.5만 |
|---|
| 2026.09.02 | ₩42,787 | ₩43,537 | ₩42,787 | ₩43,470 | +1.60% | 83.4만 |
|---|
| 2026.09.01 | ₩43,095 | ₩43,242 | ₩42,867 | ₩42,921 | -0.40% | 74.3만 |
|---|
| 2026.08.31 | ₩42,881 | ₩43,189 | ₩42,787 | ₩42,827 | -0.13% | 74.3만 |
|---|
| 2026.08.28 | ₩42,840 | ₩43,041 | ₩42,519 | ₩42,693 | -0.34% | 69.3만 |
|---|
| 2026.08.27 | ₩41,889 | ₩42,211 | ₩41,661 | ₩41,983 | +0.22% | 77만 |
|---|
| 2026.08.26 | ₩42,412 | ₩42,412 | ₩42,063 | ₩42,090 | -0.76% | 82.3만 |
|---|
| 2026.08.25 | ₩42,907 | ₩42,907 | ₩42,358 | ₩42,613 | -0.69% | 76.2만 |
|---|
| 2026.08.24 | ₩44,113 | ₩44,113 | ₩43,631 | ₩43,671 | -1.00% | 108만 |
|---|
| 2026.08.21 | ₩44,221 | ₩44,824 | ₩44,221 | ₩44,716 | +1.12% | 109.6만 |
|---|
| 2026.08.20 | ₩43,685 | ₩43,953 | ₩43,470 | ₩43,685 | 0.00% | 105만 |
|---|
| 2026.08.19 | ₩42,291 | ₩42,881 | ₩42,224 | ₩42,760 | +1.11% | 78.7만 |
|---|
| 2026.08.18 | ₩42,881 | ₩43,189 | ₩42,814 | ₩42,814 | -0.16% | 89.6만 |
|---|
| 2026.08.17 | ₩42,626 | ₩42,827 | ₩42,572 | ₩42,747 | +0.28% | 87.6만 |
|---|
| 2026.08.14 | ₩41,969 | ₩42,318 | ₩41,809 | ₩42,318 | +0.83% | 75.7만 |
|---|
| 2026.08.13 | ₩41,943 | ₩41,943 | ₩41,594 | ₩41,809 | -0.32% | 56.6만 |
|---|
| 2026.08.12 | ₩42,077 | ₩42,117 | ₩41,608 | ₩41,956 | -0.29% | 96.5만 |
|---|
| 2026.08.11 | ₩42,358 | ₩42,586 | ₩42,304 | ₩42,479 | +0.28% | 89.1만 |
|---|
| 2026.08.10 | ₩42,438 | ₩42,572 | ₩42,291 | ₩42,505 | +0.16% | 120.7만 |
|---|
| 2026.08.07 | ₩42,559 | ₩42,840 | ₩42,331 | ₩42,639 | +0.19% | 186.5만 |
|---|
| 2026.08.06 | ₩41,326 | ₩41,433 | ₩41,125 | ₩41,179 | -0.36% | 124.5만 |
|---|
| 2026.08.05 | ₩42,251 | ₩42,733 | ₩40,897 | ₩41,005 | -2.95% | 175.6만 |
|---|
| 2026.08.04 | ₩40,093 | ₩40,522 | ₩39,785 | ₩40,361 | +0.67% | 139.4만 |
|---|
| 2026.08.03 | ₩40,241 | ₩40,321 | ₩39,651 | ₩39,665 | -1.43% | 123만 |
|---|
| 2026.07.31 | ₩41,058 | ₩41,058 | ₩40,080 | ₩40,348 | -1.73% | 120.5만 |
|---|
| 2026.07.30 | ₩41,018 | ₩41,273 | ₩40,777 | ₩41,165 | +0.36% | 115.1만 |
|---|
| 2026.07.29 | ₩41,273 | ₩41,621 | ₩41,031 | ₩41,112 | -0.39% | 174.6만 |
|---|
| 2026.07.28 | ₩39,437 | ₩40,723 | ₩39,437 | ₩40,576 | +2.89% | 185.4만 |
|---|
| 2026.07.27 | ₩38,753 | ₩39,102 | ₩38,673 | ₩39,035 | +0.73% | 149.3만 |
|---|
| 2026.07.24 | ₩37,668 | ₩37,936 | ₩37,614 | ₩37,735 | +0.18% | 86.9만 |
|---|
| 2026.07.23 | ₩37,990 | ₩38,271 | ₩37,413 | ₩37,507 | -1.27% | 102.3만 |
|---|
| 2026.07.22 | ₩38,351 | ₩38,432 | ₩38,177 | ₩38,231 | -0.31% | 70.7만 |
|---|
| 2026.07.21 | ₩38,204 | ₩38,392 | ₩38,083 | ₩38,271 | +0.18% | 113.2만 |
|---|
| 2026.07.20 | ₩37,923 | ₩38,191 | ₩37,708 | ₩37,748 | -0.46% | 68.2만 |
|---|
| 2026.07.17 | ₩37,936 | ₩37,990 | ₩37,668 | ₩37,735 | -0.53% | 98.3만 |
|---|
| 2026.07.16 | ₩38,325 | ₩38,660 | ₩38,325 | ₩38,552 | +0.59% | 99.5만 |
|---|
| 2026.07.15 | ₩37,454 | ₩37,467 | ₩37,119 | ₩37,373 | -0.21% | 84.6만 |
|---|
| 2026.07.14 | ₩37,547 | ₩37,789 | ₩37,534 | ₩37,641 | +0.25% | 89.9만 |
|---|
| 2026.07.13 | ₩37,320 | ₩37,534 | ₩37,159 | ₩37,306 | -0.04% | 91만 |
|---|
| 2026.07.10 | ₩37,226 | ₩37,601 | ₩37,186 | ₩37,427 | +0.54% | 87.3만 |
|---|
| 2026.07.09 | ₩37,065 | ₩37,226 | ₩36,851 | ₩36,971 | -0.25% | 93.4만 |
|---|
| 2026.07.08 | ₩37,574 | ₩37,641 | ₩36,998 | ₩37,159 | -1.11% | 99.7만 |
|---|
| 2026.07.07 | ₩38,968 | ₩39,035 | ₩38,177 | ₩38,191 | -1.99% | 148.4만 |
|---|
| 2026.07.06 | ₩39,289 | ₩39,785 | ₩39,209 | ₩39,705 | +1.06% | 226.3만 |
|---|
| 2026.07.02 | ₩37,856 | ₩38,057 | ₩37,400 | ₩37,547 | -0.81% | 339.6만 |
|---|
| 2026.07.01 | ₩36,368 | ₩36,690 | ₩36,181 | ₩36,529 | +0.44% | 180.4만 |
|---|
| 2026.06.30 | ₩36,395 | ₩36,569 | ₩36,140 | ₩36,328 | -0.18% | 300.6만 |
|---|
| 2026.06.29 | ₩36,328 | ₩36,636 | ₩36,261 | ₩36,556 | +0.63% | 161.4만 |
|---|
| 2026.06.26 | ₩35,738 | ₩36,194 | ₩35,738 | ₩35,953 | +0.60% | 121.5만 |
|---|
| 2026.06.25 | ₩34,948 | ₩35,269 | ₩34,841 | ₩35,028 | +0.23% | 98만 |
|---|
| 2026.06.24 | ₩34,291 | ₩34,733 | ₩34,291 | ₩34,519 | +0.66% | 212.1만 |
|---|
| 2026.06.23 | ₩34,452 | ₩34,506 | ₩34,238 | ₩34,278 | -0.51% | 365.4만 |
|---|
| 2026.06.22 | ₩35,189 | ₩35,430 | ₩34,760 | ₩34,827 | -1.03% | 215.8만 |
|---|
| 2026.06.18 | ₩35,323 | ₩35,403 | ₩35,135 | ₩35,189 | -0.38% | 254.1만 |
|---|
| 2026.06.17 | ₩35,564 | ₩35,792 | ₩35,068 | ₩35,095 | -1.32% | 237.7만 |
|---|
| 2026.06.16 | ₩35,846 | ₩36,154 | ₩35,832 | ₩35,980 | +0.37% | 150.8만 |
|---|
| 2026.06.15 | ₩36,502 | ₩36,663 | ₩36,127 | ₩36,140 | -0.99% | 197.8만 |
|---|
| 2026.06.12 | ₩35,578 | ₩35,591 | ₩35,310 | ₩35,430 | -0.41% | 138.9만 |
|---|
| 2026.06.11 | ₩35,511 | ₩36,368 | ₩35,484 | ₩36,274 | +2.15% | 249.4만 |
|---|
| 2026.06.10 | ₩35,685 | ₩35,819 | ₩34,988 | ₩34,988 | -1.95% | 189만 |
|---|
| 2026.06.09 | ₩36,234 | ₩36,355 | ₩35,444 | ₩35,792 | -1.22% | 271.1만 |
|---|
| 2026.06.08 | ₩36,234 | ₩36,556 | ₩36,073 | ₩36,140 | -0.26% | 232.5만 |
|---|
| 2026.06.05 | ₩36,529 | ₩36,529 | ₩35,618 | ₩35,779 | -2.05% | 182.6만 |
|---|
| 2026.06.04 | ₩37,655 | ₩37,856 | ₩37,387 | ₩37,427 | -0.60% | 259.8만 |
|---|
| 2026.06.03 | ₩37,132 | ₩37,494 | ₩36,904 | ₩37,132 | 0.00% | 273.2만 |
|---|
| 2026.06.02 | ₩35,243 | ₩35,792 | ₩35,028 | ₩35,484 | +0.68% | 212.4만 |
|---|
| 2026.06.01 | ₩35,229 | ₩35,243 | ₩34,961 | ₩35,162 | -0.19% | 179.4만 |
|---|
| 2026.05.29 | ₩36,556 | ₩36,609 | ₩36,114 | ₩36,167 | -1.06% | 190.1만 |
|---|
| 2026.05.28 | ₩36,114 | ₩36,690 | ₩36,114 | ₩36,569 | +1.26% | 166만 |
|---|
| 2026.05.27 | ₩35,725 | ₩36,087 | ₩35,698 | ₩36,020 | +0.83% | 129.5만 |
|---|
| 2026.05.26 | ₩35,604 | ₩35,671 | ₩35,377 | ₩35,403 | -0.56% | 159만 |
|---|
| 2026.05.22 | ₩35,363 | ₩35,658 | ₩35,243 | ₩35,470 | +0.30% | 141.1만 |
|---|
| 2026.05.21 | ₩34,774 | ₩35,390 | ₩34,707 | ₩35,189 | +1.19% | 271.7만 |
|---|
| 2026.05.20 | ₩34,130 | ₩34,720 | ₩34,037 | ₩34,666 | +1.57% | 187.1만 |
|---|
| 2026.05.19 | ₩33,742 | ₩34,117 | ₩33,661 | ₩33,929 | +0.56% | 213.1만 |
|---|
| 2026.05.18 | ₩34,211 | ₩34,318 | ₩33,635 | ₩33,782 | -1.25% | 438.2만 |
|---|
| 2026.05.15 | ₩35,444 | ₩35,725 | ₩35,068 | ₩35,082 | -1.02% | 356.4만 |
|---|
| 2026.05.14 | ₩33,460 | ₩34,586 | ₩33,393 | ₩34,398 | +2.80% | 270.3만 |
|---|
| 2026.05.13 | ₩32,321 | ₩32,857 | ₩32,321 | ₩32,656 | +1.04% | 197.9만 |
|---|
| 2026.05.12 | ₩32,134 | ₩32,321 | ₩31,892 | ₩32,308 | +0.54% | 184.7만 |
|---|
| 2026.05.11 | ₩32,187 | ₩32,294 | ₩32,093 | ₩32,134 | -0.17% | 186.9만 |
|---|
| 2026.05.08 | ₩32,455 | ₩32,884 | ₩32,455 | ₩32,844 | +1.20% | 141.5만 |
|---|
| 2026.05.07 | ₩32,643 | ₩32,643 | ₩32,174 | ₩32,241 | -1.23% | 174.1만 |
|---|
| 2026.05.06 | ₩33,005 | ₩33,246 | ₩32,897 | ₩33,112 | +0.32% | 141.1만 |
|---|
| 2026.05.05 | ₩32,080 | ₩32,482 | ₩32,013 | ₩32,375 | +0.92% | 107.4만 |
|---|
| 2026.05.04 | ₩32,294 | ₩32,442 | ₩31,933 | ₩31,973 | -1.00% | 137.7만 |
|---|
| 2026.05.01 | ₩32,509 | ₩32,549 | ₩32,227 | ₩32,281 | -0.70% | 121.7만 |
|---|
| 2026.04.30 | ₩32,107 | ₩32,723 | ₩32,013 | ₩32,616 | +1.59% | 236.9만 |
|---|
| 2026.04.29 | ₩32,388 | ₩32,388 | ₩32,080 | ₩32,160 | -0.70% | 122.7만 |
|---|
| 2026.04.28 | ₩32,643 | ₩32,643 | ₩32,254 | ₩32,428 | -0.66% | 118.7만 |
|---|
| 2026.04.27 | ₩32,616 | ₩32,804 | ₩32,536 | ₩32,656 | +0.12% | 155.4만 |
|---|
| 2026.04.24 | ₩32,710 | ₩32,710 | ₩32,415 | ₩32,616 | -0.29% | 137.9만 |
|---|
| 2026.04.23 | ₩32,964 | ₩33,098 | ₩32,509 | ₩32,804 | -0.49% | 174.6만 |
|---|
| 2026.04.22 | ₩33,434 | ₩33,447 | ₩32,938 | ₩32,991 | -1.32% | 175.3만 |
|---|
| 2026.04.21 | ₩33,943 | ₩33,943 | ₩33,393 | ₩33,420 | -1.54% | 194.8만 |
|---|
| 2026.04.20 | ₩33,916 | ₩34,023 | ₩33,809 | ₩33,983 | +0.20% | 168.1만 |
|---|
| 2026.04.17 | ₩33,259 | ₩34,050 | ₩33,112 | ₩33,501 | +0.73% | 240만 |
|---|
| 2026.04.16 | ₩32,777 | ₩32,978 | ₩32,469 | ₩32,643 | -0.41% | 232.6만 |
|---|
| 2026.04.15 | ₩32,603 | ₩32,710 | ₩32,455 | ₩32,509 | -0.29% | 157.4만 |
|---|
| 2026.04.14 | ₩32,428 | ₩32,616 | ₩32,268 | ₩32,375 | -0.17% | 217.5만 |
|---|
| 2026.04.13 | ₩31,718 | ₩32,495 | ₩31,611 | ₩32,428 | +2.24% | 311.5만 |
|---|
| 2026.04.10 | ₩32,469 | ₩32,536 | ₩32,174 | ₩32,214 | -0.78% | 143.4만 |
|---|
| 2026.04.09 | ₩32,281 | ₩32,696 | ₩32,120 | ₩32,656 | +1.16% | 170.4만 |
|---|
| 2026.04.08 | ₩32,750 | ₩33,072 | ₩32,629 | ₩32,830 | +0.25% | 311.3만 |
|---|
| 2026.04.07 | ₩31,638 | ₩31,638 | ₩31,155 | ₩31,477 | -0.51% | 316.8만 |
|---|
| 2026.04.06 | ₩31,986 | ₩32,147 | ₩31,852 | ₩31,946 | -0.13% | 137.4만 |
|---|
| 2026.04.02 | ₩32,026 | ₩32,482 | ₩31,866 | ₩32,361 | +1.05% | 218.7만 |
|---|
| 2026.04.01 | ₩32,777 | ₩32,911 | ₩32,522 | ₩32,576 | -0.61% | 140.3만 |
|---|
| 2026.03.31 | ₩32,000 | ₩32,710 | ₩31,933 | ₩32,576 | +1.80% | 188.8만 |
|---|
| 2026.03.30 | ₩32,522 | ₩32,670 | ₩31,651 | ₩31,691 | -2.55% | 143.4만 |
|---|
| 2026.03.27 | ₩33,353 | ₩33,434 | ₩32,576 | ₩32,616 | -2.21% | 124.7만 |
|---|
| 2026.03.26 | ₩33,085 | ₩33,434 | ₩32,911 | ₩32,938 | -0.45% | 100.6만 |
|---|
| 2026.03.25 | ₩33,407 | ₩33,501 | ₩33,018 | ₩33,192 | -0.64% | 151.7만 |
|---|
| 2026.03.24 | ₩32,938 | ₩33,460 | ₩32,938 | ₩33,206 | +0.81% | 182.1만 |
|---|
| 2026.03.23 | ₩33,246 | ₩33,407 | ₩32,951 | ₩33,152 | -0.28% | 138.3만 |
|---|
| 2026.03.20 | ₩33,058 | ₩33,058 | ₩32,268 | ₩32,321 | -2.23% | 180.3만 |
|---|
| 2026.03.19 | ₩32,710 | ₩33,192 | ₩32,603 | ₩32,978 | +0.82% | 185.4만 |
|---|
| 2026.03.18 | ₩33,608 | ₩33,876 | ₩33,232 | ₩33,246 | -1.08% | 145.6만 |
|---|
| 2026.03.17 | ₩34,318 | ₩34,586 | ₩34,144 | ₩34,144 | -0.51% | 221.8만 |
|---|
| 2026.03.16 | ₩34,385 | ₩34,559 | ₩34,197 | ₩34,439 | +0.16% | 230.9만 |
|---|
| 2026.03.13 | ₩34,774 | ₩34,894 | ₩34,532 | ₩34,546 | -0.66% | 228.7만 |
|---|
| 2026.03.12 | ₩34,747 | ₩34,988 | ₩34,465 | ₩34,961 | +0.62% | 390.1만 |
|---|
| 2026.03.11 | ₩37,186 | ₩37,400 | ₩36,663 | ₩36,904 | -0.76% | 210.8만 |
|---|
| 2026.03.10 | ₩37,614 | ₩37,923 | ₩37,306 | ₩37,373 | -0.64% | 199만 |
|---|
| 2026.03.09 | ₩36,837 | ₩37,467 | ₩36,556 | ₩37,346 | +1.38% | 212.3만 |
|---|
| 2026.03.06 | ₩36,542 | ₩36,676 | ₩36,341 | ₩36,502 | -0.11% | 113.7만 |
|---|
| 2026.03.05 | ₩36,851 | ₩37,159 | ₩36,502 | ₩36,810 | -0.11% | 262.4만 |
|---|
| 2026.03.04 | ₩37,936 | ₩38,298 | ₩37,882 | ₩38,204 | +0.71% | 116.4만 |
|---|
| 2026.03.03 | ₩37,574 | ₩37,949 | ₩36,918 | ₩37,923 | +0.93% | 203.9만 |
|---|
| 2026.03.02 | ₩39,450 | ₩39,464 | ₩38,914 | ₩39,249 | -0.51% | 196.7만 |
|---|
| 2026.02.27 | ₩40,643 | ₩40,763 | ₩40,294 | ₩40,415 | -0.56% | 67.7만 |
|---|
| 2026.02.26 | ₩40,455 | ₩40,589 | ₩40,147 | ₩40,361 | -0.23% | 79.1만 |
|---|
| 2026.02.25 | ₩40,174 | ₩40,442 | ₩40,120 | ₩40,361 | +0.47% | 69.8만 |
|---|
| 2026.02.24 | ₩40,040 | ₩40,335 | ₩39,933 | ₩40,254 | +0.54% | 85.7만 |
|---|
| 2026.02.23 | ₩40,576 | ₩40,777 | ₩40,214 | ₩40,294 | -0.69% | 57.6만 |
|---|
| 2026.02.20 | ₩40,147 | ₩40,576 | ₩39,785 | ₩40,562 | +1.03% | 92.7만 |
|---|
| 2026.02.19 | ₩40,857 | ₩40,871 | ₩40,549 | ₩40,656 | -0.49% | 74.1만 |
|---|
| 2026.02.18 | ₩41,554 | ₩41,688 | ₩41,353 | ₩41,433 | -0.29% | 81.6만 |
|---|
| 2026.02.17 | ₩41,353 | ₩41,755 | ₩41,152 | ₩41,715 | +0.87% | 92.7만 |
|---|
| 2026.02.13 | ₩42,117 | ₩42,666 | ₩42,077 | ₩42,586 | +1.11% | 78.9만 |
|---|
| 2026.02.12 | ₩42,438 | ₩42,760 | ₩41,916 | ₩42,117 | -0.76% | 113.8만 |
|---|
| 2026.02.11 | ₩42,251 | ₩43,524 | ₩42,251 | ₩43,417 | +2.76% | 133.6만 |
|---|
| 2026.02.10 | ₩43,430 | ₩43,524 | ₩41,809 | ₩41,822 | -3.70% | 158.9만 |
|---|
| 2026.02.09 | ₩42,479 | ₩42,706 | ₩42,197 | ₩42,559 | +0.19% | 168.1만 |
|---|
| 2026.02.06 | ₩43,551 | ₩44,020 | ₩43,443 | ₩43,979 | +0.98% | 150.6만 |
|---|
| 2026.02.05 | ₩42,036 | ₩42,291 | ₩41,943 | ₩42,036 | 0.00% | 143.1만 |
|---|
| 2026.02.04 | ₩42,050 | ₩42,653 | ₩41,782 | ₩42,371 | +0.76% | 172.6만 |
|---|
| 2026.02.03 | ₩40,670 | ₩41,152 | ₩40,482 | ₩40,978 | +0.76% | 150.7만 |
|---|
| 2026.02.02 | ₩40,696 | ₩41,179 | ₩40,629 | ₩41,179 | +1.19% | 122.7만 |
|---|
| 2026.01.30 | ₩40,562 | ₩40,750 | ₩40,415 | ₩40,643 | +0.20% | 85.8만 |
|---|
| 2026.01.29 | ₩40,174 | ₩40,589 | ₩39,906 | ₩40,589 | +1.03% | 139.1만 |
|---|
| 2026.01.28 | ₩39,598 | ₩39,598 | ₩39,289 | ₩39,423 | -0.44% | 130.2만 |
|---|
| 2026.01.27 | ₩40,241 | ₩40,321 | ₩40,067 | ₩40,107 | -0.33% | 87.8만 |
|---|
| 2026.01.26 | ₩40,509 | ₩40,549 | ₩40,147 | ₩40,201 | -0.76% | 82.2만 |
|---|
| 2026.01.23 | ₩41,246 | ₩41,246 | ₩40,589 | ₩40,763 | -1.17% | 103.9만 |
|---|
| 2026.01.22 | ₩41,755 | ₩41,943 | ₩41,742 | ₩41,835 | +0.19% | 63.9만 |
|---|
| 2026.01.21 | ₩40,884 | ₩41,795 | ₩40,884 | ₩41,795 | +2.23% | 125.7만 |
|---|
| 2026.01.20 | ₩40,710 | ₩40,897 | ₩40,562 | ₩40,603 | -0.26% | 85만 |
|---|
| 2026.01.16 | ₩41,487 | ₩41,554 | ₩41,299 | ₩41,340 | -0.36% | 85.5만 |
|---|
| 2026.01.15 | ₩41,943 | ₩41,996 | ₩41,594 | ₩41,688 | -0.61% | 74.1만 |
|---|
| 2026.01.14 | ₩41,299 | ₩41,447 | ₩41,112 | ₩41,192 | -0.26% | 78만 |
|---|
| 2026.01.13 | ₩40,763 | ₩41,072 | ₩40,737 | ₩41,018 | +0.62% | 155.4만 |
|---|
| 2026.01.12 | ₩41,098 | ₩41,447 | ₩41,031 | ₩41,393 | +0.72% | 99.3만 |
|---|
| 2026.01.09 | ₩40,442 | ₩41,125 | ₩40,442 | ₩41,072 | +1.56% | 152.8만 |
|---|
| 2026.01.08 | ₩39,155 | ₩40,013 | ₩39,155 | ₩39,933 | +1.98% | 124.1만 |
|---|
| 2026.01.07 | ₩39,490 | ₩39,490 | ₩39,182 | ₩39,222 | -0.68% | 89.7만 |
|---|
| 2026.01.06 | ₩40,000 | ₩40,000 | ₩39,490 | ₩39,557 | -1.11% | 145.9만 |
|---|
| 2026.01.05 | ₩40,040 | ₩40,375 | ₩39,973 | ₩40,281 | +0.60% | 120.4만 |
|---|
| 2026.01.02 | ₩39,799 | ₩40,201 | ₩39,758 | ₩40,147 | +0.88% | 164만 |
|---|
| 2025.12.31 | ₩39,651 | ₩39,665 | ₩39,490 | ₩39,504 | -0.37% | 66.9만 |
|---|
| 2025.12.30 | ₩39,758 | ₩39,839 | ₩39,651 | ₩39,691 | -0.17% | 77.1만 |
|---|
| 2025.12.29 | ₩39,718 | ₩39,852 | ₩39,678 | ₩39,718 | 0.00% | 132.2만 |
|---|
| 2025.12.26 | ₩39,839 | ₩39,986 | ₩39,772 | ₩39,933 | +0.24% | 111.7만 |
|---|
| 2025.12.24 | ₩40,268 | ₩40,388 | ₩40,160 | ₩40,348 | +0.20% | 51.6만 |
|---|
| 2025.12.23 | ₩40,348 | ₩40,455 | ₩40,281 | ₩40,361 | +0.03% | 67.5만 |
|---|
| 2025.12.22 | ₩40,509 | ₩40,629 | ₩40,455 | ₩40,522 | +0.03% | 75.4만 |
|---|
| 2025.12.19 | ₩40,308 | ₩40,576 | ₩40,227 | ₩40,361 | +0.13% | 126.7만 |
|---|
| 2025.12.18 | ₩40,241 | ₩40,335 | ₩40,013 | ₩40,214 | -0.07% | 175.2만 |
|---|
| 2025.12.17 | ₩40,884 | ₩41,125 | ₩40,643 | ₩40,670 | -0.52% | 75.6만 |
|---|
| 2025.12.16 | ₩41,353 | ₩41,474 | ₩41,058 | ₩41,165 | -0.45% | 69.8만 |
|---|
| 2025.12.15 | ₩41,782 | ₩41,916 | ₩41,541 | ₩41,715 | -0.16% | 89.3만 |
|---|
| 2025.12.12 | ₩41,353 | ₩41,527 | ₩41,313 | ₩41,447 | +0.23% | 104만 |
|---|
| 2025.12.11 | ₩40,924 | ₩41,326 | ₩40,911 | ₩41,299 | +0.92% | 111만 |
|---|
| 2025.12.10 | ₩40,509 | ₩41,005 | ₩40,455 | ₩40,951 | +1.09% | 123.9만 |
|---|
| 2025.12.09 | ₩39,718 | ₩40,241 | ₩39,718 | ₩39,919 | +0.51% | 159.3만 |
|---|
| 2025.12.08 | ₩39,410 | ₩39,437 | ₩39,236 | ₩39,330 | -0.20% | 110.4만 |
|---|
| 2025.12.05 | ₩39,477 | ₩39,651 | ₩39,423 | ₩39,437 | -0.10% | 119.1만 |
|---|
| 2025.12.04 | ₩40,147 | ₩40,160 | ₩39,732 | ₩39,745 | -1.00% | 91.9만 |
|---|
| 2025.12.03 | ₩38,807 | ₩39,370 | ₩38,753 | ₩39,343 | +1.38% | 123.6만 |
|---|
| 2025.12.02 | ₩39,410 | ₩39,490 | ₩39,155 | ₩39,464 | +0.14% | 127.5만 |
|---|
| 2025.12.01 | ₩39,919 | ₩40,187 | ₩39,772 | ₩39,892 | -0.07% | 104.6만 |
|---|
| 2025.11.28 | ₩40,402 | ₩40,549 | ₩40,335 | ₩40,536 | +0.33% | 34.9만 |
|---|
| 2025.11.26 | ₩40,308 | ₩40,656 | ₩40,268 | ₩40,603 | +0.73% | 98.5만 |
|---|
| 2025.11.25 | ₩39,825 | ₩40,187 | ₩39,732 | ₩40,147 | +0.81% | 107.2만 |
|---|
| 2025.11.24 | ₩39,557 | ₩40,013 | ₩39,531 | ₩39,959 | +1.02% | 53.3만 |
|---|
| 2025.11.21 | ₩39,222 | ₩39,785 | ₩39,222 | ₩39,638 | +1.06% | 109.7만 |
|---|
| 2025.11.20 | ₩38,794 | ₩38,834 | ₩38,083 | ₩38,164 | -1.62% | 117.1만 |
|---|
| 2025.11.19 | ₩39,102 | ₩39,517 | ₩39,102 | ₩39,303 | +0.51% | 126.1만 |
|---|
| 2025.11.18 | ₩38,740 | ₩38,941 | ₩38,526 | ₩38,807 | +0.17% | 122.9만 |
|---|
| 2025.11.17 | ₩39,383 | ₩39,383 | ₩38,713 | ₩38,861 | -1.33% | 86.9만 |
|---|
| 2025.11.14 | ₩40,294 | ₩40,482 | ₩40,187 | ₩40,294 | 0.00% | 110.9만 |
|---|
| 2025.11.13 | ₩40,388 | ₩40,428 | ₩39,799 | ₩39,839 | -1.36% | 85.8만 |
|---|
| 2025.11.12 | ₩40,187 | ₩40,415 | ₩40,187 | ₩40,254 | +0.17% | 98.3만 |
|---|
| 2025.11.11 | ₩39,732 | ₩40,000 | ₩39,718 | ₩39,799 | +0.17% | 79.4만 |
|---|
| 2025.11.10 | ₩39,544 | ₩39,638 | ₩39,209 | ₩39,504 | -0.10% | 91.8만 |
|---|
| 2025.11.07 | ₩39,531 | ₩40,053 | ₩39,490 | ₩39,946 | +1.05% | 107.1만 |
|---|
| 2025.11.06 | ₩40,871 | ₩40,924 | ₩40,656 | ₩40,750 | -0.30% | 127만 |
|---|
| 2025.11.05 | ₩40,951 | ₩41,500 | ₩40,924 | ₩41,380 | +1.05% | 76.9만 |
|---|
| 2025.11.04 | ₩41,380 | ₩41,487 | ₩41,152 | ₩41,152 | -0.55% | 79.3만 |
|---|
| 2025.11.03 | ₩40,857 | ₩41,005 | ₩40,790 | ₩40,964 | +0.26% | 87.9만 |
|---|
| 2025.10.31 | ₩40,884 | ₩40,991 | ₩40,683 | ₩40,871 | -0.03% | 99.3만 |
|---|
| 2025.10.30 | ₩41,634 | ₩41,929 | ₩41,621 | ₩41,634 | 0.00% | 102.6만 |
|---|
| 2025.10.29 | ₩42,036 | ₩42,077 | ₩41,648 | ₩41,795 | -0.57% | 158.8만 |
|---|
| 2025.10.28 | ₩42,465 | ₩42,840 | ₩42,371 | ₩42,787 | +0.76% | 111.5만 |
|---|
| 2025.10.27 | ₩42,586 | ₩42,680 | ₩42,425 | ₩42,546 | -0.09% | 101.6만 |
|---|
| 2025.10.24 | ₩42,184 | ₩42,318 | ₩42,117 | ₩42,237 | +0.13% | 75.3만 |
|---|
| 2025.10.23 | ₩42,237 | ₩42,412 | ₩42,197 | ₩42,331 | +0.22% | 77.9만 |
|---|
| 2025.10.22 | ₩42,706 | ₩42,840 | ₩42,358 | ₩42,666 | -0.09% | 93.2만 |
|---|
| 2025.10.21 | ₩41,366 | ₩41,969 | ₩41,246 | ₩41,916 | +1.33% | 115.7만 |
|---|
| 2025.10.20 | ₩41,688 | ₩41,996 | ₩41,688 | ₩41,916 | +0.55% | 49.7만 |
|---|
| 2025.10.17 | ₩40,871 | ₩41,326 | ₩40,804 | ₩41,299 | +1.05% | 60.2만 |
|---|
| 2025.10.16 | ₩41,246 | ₩41,313 | ₩40,804 | ₩41,005 | -0.58% | 70.4만 |
|---|
| 2025.10.15 | ₩41,125 | ₩41,433 | ₩40,991 | ₩41,273 | +0.36% | 68.9만 |
|---|
| 2025.10.14 | ₩40,268 | ₩41,112 | ₩40,268 | ₩41,045 | +1.93% | 85.8만 |
|---|
| 2025.10.13 | ₩40,469 | ₩40,536 | ₩40,214 | ₩40,388 | -0.20% | 72.1만 |
|---|
| 2025.10.10 | ₩40,710 | ₩40,817 | ₩39,946 | ₩39,986 | -1.78% | 96.7만 |
|---|