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 | ₩43,507 | ₩43,894 | ₩43,507 | ₩43,640 | +0.31% | 79.1만 |
| 2026.10.08 | ₩42,946 | ₩43,440 | ₩42,853 | ₩43,347 | +0.93% | 125.1만 |
| 2026.10.07 | ₩42,266 | ₩42,359 | ₩42,039 | ₩42,266 | 0.00% | 111.3만 |
| 2026.10.06 | ₩42,599 | ₩42,653 | ₩42,306 | ₩42,452 | -0.34% | 123.1만 |
| 2026.10.05 | ₩42,359 | ₩42,746 | ₩42,319 | ₩42,412 | +0.13% | 169.3만 |
| 2026.10.02 | ₩42,212 | ₩42,359 | ₩41,652 | ₩41,838 | -0.89% | 139.7만 |
| 2026.10.01 | ₩42,586 | ₩42,693 | ₩41,945 | ₩42,199 | -0.91% | 173.2만 |
| 2026.09.30 | ₩42,839 | ₩42,946 | ₩42,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,172 |
| -1.56% |
| 65.8만 |
| 2026.09.29 | ₩43,053 | ₩43,240 | ₩42,813 | ₩42,826 | -0.53% | 55.4만 |
|---|
| 2026.09.28 | ₩43,667 | ₩43,734 | ₩43,280 | ₩43,360 | -0.70% | 53.4만 |
|---|
| 2026.09.25 | ₩44,040 | ₩44,174 | ₩43,560 | ₩43,947 | -0.21% | 87.1만 |
|---|
| 2026.09.24 | ₩43,573 | ₩43,640 | ₩42,799 | ₩42,959 | -1.41% | 166.4만 |
|---|
| 2026.09.23 | ₩43,253 | ₩43,387 | ₩42,853 | ₩42,906 | -0.80% | 71.5만 |
|---|
| 2026.09.22 | ₩43,480 | ₩43,560 | ₩43,266 | ₩43,266 | -0.49% | 64만 |
|---|
| 2026.09.21 | ₩43,587 | ₩43,680 | ₩43,266 | ₩43,413 | -0.40% | 149.7만 |
|---|
| 2026.09.18 | ₩43,133 | ₩43,173 | ₩42,773 | ₩42,973 | -0.37% | 90.6만 |
|---|
| 2026.09.17 | ₩43,774 | ₩44,121 | ₩43,400 | ₩43,413 | -0.82% | 98.9만 |
|---|
| 2026.09.16 | ₩43,467 | ₩43,507 | ₩42,666 | ₩42,853 | -1.41% | 111.3만 |
|---|
| 2026.09.15 | ₩43,213 | ₩43,213 | ₩42,973 | ₩42,986 | -0.53% | 44만 |
|---|
| 2026.09.14 | ₩43,373 | ₩43,533 | ₩42,906 | ₩43,360 | -0.03% | 50.7만 |
|---|
| 2026.09.11 | ₩43,373 | ₩43,653 | ₩43,347 | ₩43,400 | +0.06% | 65만 |
|---|
| 2026.09.10 | ₩42,092 | ₩42,439 | ₩42,052 | ₩42,199 | +0.25% | 59.1만 |
|---|
| 2026.09.09 | ₩42,039 | ₩42,412 | ₩41,758 | ₩41,772 | -0.63% | 77.7만 |
|---|
| 2026.09.08 | ₩42,105 | ₩42,252 | ₩41,438 | ₩41,451 | -1.55% | 76.7만 |
|---|
| 2026.09.04 | ₩43,427 | ₩43,680 | ₩43,186 | ₩43,600 | +0.40% | 71.3만 |
|---|
| 2026.09.03 | ₩43,907 | ₩44,187 | ₩43,827 | ₩44,094 | +0.43% | 89.5만 |
|---|
| 2026.09.02 | ₩42,613 | ₩43,360 | ₩42,613 | ₩43,293 | +1.60% | 83.4만 |
|---|
| 2026.09.01 | ₩42,919 | ₩43,066 | ₩42,693 | ₩42,746 | -0.40% | 74.3만 |
|---|
| 2026.08.31 | ₩42,706 | ₩43,013 | ₩42,613 | ₩42,653 | -0.13% | 74.3만 |
|---|
| 2026.08.28 | ₩42,666 | ₩42,866 | ₩42,346 | ₩42,519 | -0.34% | 69.3만 |
|---|
| 2026.08.27 | ₩41,718 | ₩42,039 | ₩41,491 | ₩41,812 | +0.22% | 77만 |
|---|
| 2026.08.26 | ₩42,239 | ₩42,239 | ₩41,892 | ₩41,919 | -0.76% | 82.3만 |
|---|
| 2026.08.25 | ₩42,733 | ₩42,733 | ₩42,185 | ₩42,439 | -0.69% | 76.2만 |
|---|
| 2026.08.24 | ₩43,934 | ₩43,934 | ₩43,453 | ₩43,493 | -1.00% | 108만 |
|---|
| 2026.08.21 | ₩44,040 | ₩44,641 | ₩44,040 | ₩44,534 | +1.12% | 109.6만 |
|---|
| 2026.08.20 | ₩43,507 | ₩43,774 | ₩43,293 | ₩43,507 | 0.00% | 105만 |
|---|
| 2026.08.19 | ₩42,119 | ₩42,706 | ₩42,052 | ₩42,586 | +1.11% | 78.7만 |
|---|
| 2026.08.18 | ₩42,706 | ₩43,013 | ₩42,639 | ₩42,639 | -0.16% | 89.6만 |
|---|
| 2026.08.17 | ₩42,452 | ₩42,653 | ₩42,399 | ₩42,572 | +0.28% | 87.6만 |
|---|
| 2026.08.14 | ₩41,798 | ₩42,145 | ₩41,638 | ₩42,145 | +0.83% | 75.7만 |
|---|
| 2026.08.13 | ₩41,772 | ₩41,772 | ₩41,425 | ₩41,638 | -0.32% | 56.6만 |
|---|
| 2026.08.12 | ₩41,905 | ₩41,945 | ₩41,438 | ₩41,785 | -0.29% | 96.5만 |
|---|
| 2026.08.11 | ₩42,185 | ₩42,412 | ₩42,132 | ₩42,306 | +0.28% | 89.1만 |
|---|
| 2026.08.10 | ₩42,266 | ₩42,399 | ₩42,119 | ₩42,332 | +0.16% | 120.7만 |
|---|
| 2026.08.07 | ₩42,386 | ₩42,666 | ₩42,159 | ₩42,466 | +0.19% | 186.5만 |
|---|
| 2026.08.06 | ₩41,158 | ₩41,265 | ₩40,958 | ₩41,011 | -0.36% | 124.5만 |
|---|
| 2026.08.05 | ₩42,079 | ₩42,559 | ₩40,731 | ₩40,838 | -2.95% | 175.6만 |
|---|
| 2026.08.04 | ₩39,930 | ₩40,357 | ₩39,623 | ₩40,197 | +0.67% | 139.4만 |
|---|
| 2026.08.03 | ₩40,077 | ₩40,157 | ₩39,490 | ₩39,503 | -1.43% | 123만 |
|---|
| 2026.07.31 | ₩40,891 | ₩40,891 | ₩39,917 | ₩40,184 | -1.73% | 120.5만 |
|---|
| 2026.07.30 | ₩40,851 | ₩41,104 | ₩40,611 | ₩40,998 | +0.36% | 115.1만 |
|---|
| 2026.07.29 | ₩41,104 | ₩41,451 | ₩40,864 | ₩40,944 | -0.39% | 174.6만 |
|---|
| 2026.07.28 | ₩39,276 | ₩40,557 | ₩39,276 | ₩40,410 | +2.89% | 185.4만 |
|---|
| 2026.07.27 | ₩38,595 | ₩38,942 | ₩38,515 | ₩38,876 | +0.73% | 149.3만 |
|---|
| 2026.07.24 | ₩37,514 | ₩37,781 | ₩37,461 | ₩37,581 | +0.18% | 86.9만 |
|---|
| 2026.07.23 | ₩37,835 | ₩38,115 | ₩37,261 | ₩37,354 | -1.27% | 102.3만 |
|---|
| 2026.07.22 | ₩38,195 | ₩38,275 | ₩38,022 | ₩38,075 | -0.31% | 70.7만 |
|---|
| 2026.07.21 | ₩38,048 | ₩38,235 | ₩37,928 | ₩38,115 | +0.18% | 113.2만 |
|---|
| 2026.07.20 | ₩37,768 | ₩38,035 | ₩37,555 | ₩37,595 | -0.46% | 68.2만 |
|---|
| 2026.07.17 | ₩37,781 | ₩37,835 | ₩37,514 | ₩37,581 | -0.53% | 98.3만 |
|---|
| 2026.07.16 | ₩38,168 | ₩38,502 | ₩38,168 | ₩38,395 | +0.59% | 99.5만 |
|---|
| 2026.07.15 | ₩37,301 | ₩37,314 | ₩36,967 | ₩37,221 | -0.21% | 84.6만 |
|---|
| 2026.07.14 | ₩37,394 | ₩37,635 | ₩37,381 | ₩37,488 | +0.25% | 89.9만 |
|---|
| 2026.07.13 | ₩37,167 | ₩37,381 | ₩37,007 | ₩37,154 | -0.04% | 91만 |
|---|
| 2026.07.10 | ₩37,074 | ₩37,448 | ₩37,034 | ₩37,274 | +0.54% | 87.3만 |
|---|
| 2026.07.09 | ₩36,914 | ₩37,074 | ₩36,700 | ₩36,821 | -0.25% | 93.4만 |
|---|
| 2026.07.08 | ₩37,421 | ₩37,488 | ₩36,847 | ₩37,007 | -1.11% | 99.7만 |
|---|
| 2026.07.07 | ₩38,809 | ₩38,876 | ₩38,022 | ₩38,035 | -1.99% | 148.4만 |
|---|
| 2026.07.06 | ₩39,129 | ₩39,623 | ₩39,049 | ₩39,543 | +1.06% | 226.3만 |
|---|
| 2026.07.02 | ₩37,701 | ₩37,902 | ₩37,248 | ₩37,394 | -0.81% | 339.6만 |
|---|
| 2026.07.01 | ₩36,220 | ₩36,540 | ₩36,033 | ₩36,380 | +0.44% | 180.4만 |
|---|
| 2026.06.30 | ₩36,247 | ₩36,420 | ₩35,993 | ₩36,180 | -0.18% | 300.6만 |
|---|
| 2026.06.29 | ₩36,180 | ₩36,487 | ₩36,113 | ₩36,407 | +0.63% | 161.4만 |
|---|
| 2026.06.26 | ₩35,593 | ₩36,046 | ₩35,593 | ₩35,806 | +0.60% | 121.5만 |
|---|
| 2026.06.25 | ₩34,805 | ₩35,126 | ₩34,699 | ₩34,885 | +0.23% | 98만 |
|---|
| 2026.06.24 | ₩34,151 | ₩34,592 | ₩34,151 | ₩34,378 | +0.66% | 212.1만 |
|---|
| 2026.06.23 | ₩34,312 | ₩34,365 | ₩34,098 | ₩34,138 | -0.51% | 365.4만 |
|---|
| 2026.06.22 | ₩35,046 | ₩35,286 | ₩34,618 | ₩34,685 | -1.03% | 215.8만 |
|---|
| 2026.06.18 | ₩35,179 | ₩35,259 | ₩34,992 | ₩35,046 | -0.38% | 254.1만 |
|---|
| 2026.06.17 | ₩35,419 | ₩35,646 | ₩34,925 | ₩34,952 | -1.32% | 237.7만 |
|---|
| 2026.06.16 | ₩35,699 | ₩36,006 | ₩35,686 | ₩35,833 | +0.37% | 150.8만 |
|---|
| 2026.06.15 | ₩36,353 | ₩36,514 | ₩35,980 | ₩35,993 | -0.99% | 197.8만 |
|---|
| 2026.06.12 | ₩35,433 | ₩35,446 | ₩35,166 | ₩35,286 | -0.41% | 138.9만 |
|---|
| 2026.06.11 | ₩35,366 | ₩36,220 | ₩35,339 | ₩36,127 | +2.15% | 249.4만 |
|---|
| 2026.06.10 | ₩35,539 | ₩35,673 | ₩34,845 | ₩34,845 | -1.95% | 189만 |
|---|
| 2026.06.09 | ₩36,087 | ₩36,207 | ₩35,299 | ₩35,646 | -1.22% | 271.1만 |
|---|
| 2026.06.08 | ₩36,087 | ₩36,407 | ₩35,926 | ₩35,993 | -0.26% | 232.5만 |
|---|
| 2026.06.05 | ₩36,380 | ₩36,380 | ₩35,473 | ₩35,633 | -2.05% | 182.6만 |
|---|
| 2026.06.04 | ₩37,501 | ₩37,701 | ₩37,234 | ₩37,274 | -0.60% | 259.8만 |
|---|
| 2026.06.03 | ₩36,981 | ₩37,341 | ₩36,754 | ₩36,981 | 0.00% | 273.2만 |
|---|
| 2026.06.02 | ₩35,099 | ₩35,646 | ₩34,885 | ₩35,339 | +0.68% | 212.4만 |
|---|
| 2026.06.01 | ₩35,086 | ₩35,099 | ₩34,819 | ₩35,019 | -0.19% | 179.4만 |
|---|
| 2026.05.29 | ₩36,407 | ₩36,460 | ₩35,966 | ₩36,020 | -1.06% | 190.1만 |
|---|
| 2026.05.28 | ₩35,966 | ₩36,540 | ₩35,966 | ₩36,420 | +1.26% | 166만 |
|---|
| 2026.05.27 | ₩35,579 | ₩35,940 | ₩35,553 | ₩35,873 | +0.83% | 129.5만 |
|---|
| 2026.05.26 | ₩35,459 | ₩35,526 | ₩35,232 | ₩35,259 | -0.56% | 159만 |
|---|
| 2026.05.22 | ₩35,219 | ₩35,513 | ₩35,099 | ₩35,326 | +0.30% | 141.1만 |
|---|
| 2026.05.21 | ₩34,632 | ₩35,246 | ₩34,565 | ₩35,046 | +1.19% | 271.7만 |
|---|
| 2026.05.20 | ₩33,991 | ₩34,578 | ₩33,898 | ₩34,525 | +1.57% | 187.1만 |
|---|
| 2026.05.19 | ₩33,604 | ₩33,978 | ₩33,524 | ₩33,791 | +0.56% | 213.1만 |
|---|
| 2026.05.18 | ₩34,071 | ₩34,178 | ₩33,497 | ₩33,644 | -1.25% | 438.2만 |
|---|
| 2026.05.15 | ₩35,299 | ₩35,579 | ₩34,925 | ₩34,939 | -1.02% | 356.4만 |
|---|
| 2026.05.14 | ₩33,324 | ₩34,445 | ₩33,257 | ₩34,258 | +2.80% | 270.3만 |
|---|
| 2026.05.13 | ₩32,190 | ₩32,723 | ₩32,190 | ₩32,523 | +1.04% | 197.9만 |
|---|
| 2026.05.12 | ₩32,003 | ₩32,190 | ₩31,763 | ₩32,176 | +0.54% | 184.7만 |
|---|
| 2026.05.11 | ₩32,056 | ₩32,163 | ₩31,963 | ₩32,003 | -0.17% | 186.9만 |
|---|
| 2026.05.08 | ₩32,323 | ₩32,750 | ₩32,323 | ₩32,710 | +1.20% | 141.5만 |
|---|
| 2026.05.07 | ₩32,510 | ₩32,510 | ₩32,043 | ₩32,110 | -1.23% | 174.1만 |
|---|
| 2026.05.06 | ₩32,870 | ₩33,110 | ₩32,763 | ₩32,977 | +0.32% | 141.1만 |
|---|
| 2026.05.05 | ₩31,949 | ₩32,350 | ₩31,883 | ₩32,243 | +0.92% | 107.4만 |
|---|
| 2026.05.04 | ₩32,163 | ₩32,310 | ₩31,803 | ₩31,843 | -1.00% | 137.7만 |
|---|
| 2026.05.01 | ₩32,376 | ₩32,416 | ₩32,096 | ₩32,150 | -0.70% | 121.7만 |
|---|
| 2026.04.30 | ₩31,976 | ₩32,590 | ₩31,883 | ₩32,483 | +1.59% | 236.9만 |
|---|
| 2026.04.29 | ₩32,256 | ₩32,256 | ₩31,949 | ₩32,029 | -0.70% | 122.7만 |
|---|
| 2026.04.28 | ₩32,510 | ₩32,510 | ₩32,123 | ₩32,296 | -0.66% | 118.7만 |
|---|
| 2026.04.27 | ₩32,483 | ₩32,670 | ₩32,403 | ₩32,523 | +0.12% | 155.4만 |
|---|
| 2026.04.24 | ₩32,577 | ₩32,577 | ₩32,283 | ₩32,483 | -0.29% | 137.9만 |
|---|
| 2026.04.23 | ₩32,830 | ₩32,964 | ₩32,376 | ₩32,670 | -0.49% | 174.6만 |
|---|
| 2026.04.22 | ₩33,297 | ₩33,311 | ₩32,803 | ₩32,857 | -1.32% | 175.3만 |
|---|
| 2026.04.21 | ₩33,804 | ₩33,804 | ₩33,257 | ₩33,284 | -1.54% | 194.8만 |
|---|
| 2026.04.20 | ₩33,778 | ₩33,884 | ₩33,671 | ₩33,844 | +0.20% | 168.1만 |
|---|
| 2026.04.17 | ₩33,124 | ₩33,911 | ₩32,977 | ₩33,364 | +0.73% | 240만 |
|---|
| 2026.04.16 | ₩32,643 | ₩32,844 | ₩32,336 | ₩32,510 | -0.41% | 232.6만 |
|---|
| 2026.04.15 | ₩32,470 | ₩32,577 | ₩32,323 | ₩32,376 | -0.29% | 157.4만 |
|---|
| 2026.04.14 | ₩32,296 | ₩32,483 | ₩32,136 | ₩32,243 | -0.17% | 217.5만 |
|---|
| 2026.04.13 | ₩31,589 | ₩32,363 | ₩31,482 | ₩32,296 | +2.24% | 311.5만 |
|---|
| 2026.04.10 | ₩32,336 | ₩32,403 | ₩32,043 | ₩32,083 | -0.78% | 143.4만 |
|---|
| 2026.04.09 | ₩32,150 | ₩32,563 | ₩31,989 | ₩32,523 | +1.16% | 170.4만 |
|---|
| 2026.04.08 | ₩32,617 | ₩32,937 | ₩32,497 | ₩32,697 | +0.25% | 311.3만 |
|---|
| 2026.04.07 | ₩31,509 | ₩31,509 | ₩31,029 | ₩31,349 | -0.51% | 316.8만 |
|---|
| 2026.04.06 | ₩31,856 | ₩32,016 | ₩31,722 | ₩31,816 | -0.13% | 137.4만 |
|---|
| 2026.04.02 | ₩31,896 | ₩32,350 | ₩31,736 | ₩32,230 | +1.05% | 218.7만 |
|---|
| 2026.04.01 | ₩32,643 | ₩32,777 | ₩32,390 | ₩32,443 | -0.61% | 140.3만 |
|---|
| 2026.03.31 | ₩31,869 | ₩32,577 | ₩31,803 | ₩32,443 | +1.80% | 188.8만 |
|---|
| 2026.03.30 | ₩32,390 | ₩32,537 | ₩31,522 | ₩31,562 | -2.55% | 143.4만 |
|---|
| 2026.03.27 | ₩33,217 | ₩33,297 | ₩32,443 | ₩32,483 | -2.21% | 124.7만 |
|---|
| 2026.03.26 | ₩32,950 | ₩33,297 | ₩32,777 | ₩32,803 | -0.45% | 100.6만 |
|---|
| 2026.03.25 | ₩33,271 | ₩33,364 | ₩32,884 | ₩33,057 | -0.64% | 151.7만 |
|---|
| 2026.03.24 | ₩32,803 | ₩33,324 | ₩32,803 | ₩33,070 | +0.81% | 182.1만 |
|---|
| 2026.03.23 | ₩33,110 | ₩33,271 | ₩32,817 | ₩33,017 | -0.28% | 138.3만 |
|---|
| 2026.03.20 | ₩32,924 | ₩32,924 | ₩32,136 | ₩32,190 | -2.23% | 180.3만 |
|---|
| 2026.03.19 | ₩32,577 | ₩33,057 | ₩32,470 | ₩32,844 | +0.82% | 185.4만 |
|---|
| 2026.03.18 | ₩33,471 | ₩33,738 | ₩33,097 | ₩33,110 | -1.08% | 145.6만 |
|---|
| 2026.03.17 | ₩34,178 | ₩34,445 | ₩34,005 | ₩34,005 | -0.51% | 221.8만 |
|---|
| 2026.03.16 | ₩34,245 | ₩34,418 | ₩34,058 | ₩34,298 | +0.16% | 230.9만 |
|---|
| 2026.03.13 | ₩34,632 | ₩34,752 | ₩34,392 | ₩34,405 | -0.66% | 228.7만 |
|---|
| 2026.03.12 | ₩34,605 | ₩34,845 | ₩34,325 | ₩34,819 | +0.62% | 390.1만 |
|---|
| 2026.03.11 | ₩37,034 | ₩37,248 | ₩36,514 | ₩36,754 | -0.76% | 210.8만 |
|---|
| 2026.03.10 | ₩37,461 | ₩37,768 | ₩37,154 | ₩37,221 | -0.64% | 199만 |
|---|
| 2026.03.09 | ₩36,687 | ₩37,314 | ₩36,407 | ₩37,194 | +1.38% | 212.3만 |
|---|
| 2026.03.06 | ₩36,393 | ₩36,527 | ₩36,193 | ₩36,353 | -0.11% | 113.7만 |
|---|
| 2026.03.05 | ₩36,700 | ₩37,007 | ₩36,353 | ₩36,660 | -0.11% | 262.4만 |
|---|
| 2026.03.04 | ₩37,781 | ₩38,142 | ₩37,728 | ₩38,048 | +0.71% | 116.4만 |
|---|
| 2026.03.03 | ₩37,421 | ₩37,795 | ₩36,767 | ₩37,768 | +0.93% | 203.9만 |
|---|
| 2026.03.02 | ₩39,289 | ₩39,303 | ₩38,756 | ₩39,089 | -0.51% | 196.7만 |
|---|
| 2026.02.27 | ₩40,477 | ₩40,597 | ₩40,130 | ₩40,250 | -0.56% | 67.7만 |
|---|
| 2026.02.26 | ₩40,290 | ₩40,424 | ₩39,983 | ₩40,197 | -0.23% | 79.1만 |
|---|
| 2026.02.25 | ₩40,010 | ₩40,277 | ₩39,957 | ₩40,197 | +0.47% | 69.8만 |
|---|
| 2026.02.24 | ₩39,877 | ₩40,170 | ₩39,770 | ₩40,090 | +0.54% | 85.7만 |
|---|
| 2026.02.23 | ₩40,410 | ₩40,611 | ₩40,050 | ₩40,130 | -0.69% | 57.6만 |
|---|
| 2026.02.20 | ₩39,983 | ₩40,410 | ₩39,623 | ₩40,397 | +1.03% | 92.7만 |
|---|
| 2026.02.19 | ₩40,691 | ₩40,704 | ₩40,384 | ₩40,491 | -0.49% | 74.1만 |
|---|
| 2026.02.18 | ₩41,385 | ₩41,518 | ₩41,185 | ₩41,265 | -0.29% | 81.6만 |
|---|
| 2026.02.17 | ₩41,185 | ₩41,585 | ₩40,984 | ₩41,545 | +0.87% | 92.7만 |
|---|
| 2026.02.13 | ₩41,945 | ₩42,492 | ₩41,905 | ₩42,412 | +1.11% | 78.9만 |
|---|
| 2026.02.12 | ₩42,266 | ₩42,586 | ₩41,745 | ₩41,945 | -0.76% | 113.8만 |
|---|
| 2026.02.11 | ₩42,079 | ₩43,347 | ₩42,079 | ₩43,240 | +2.76% | 133.6만 |
|---|
| 2026.02.10 | ₩43,253 | ₩43,347 | ₩41,638 | ₩41,652 | -3.70% | 158.9만 |
|---|
| 2026.02.09 | ₩42,306 | ₩42,532 | ₩42,025 | ₩42,386 | +0.19% | 168.1만 |
|---|
| 2026.02.06 | ₩43,373 | ₩43,840 | ₩43,266 | ₩43,800 | +0.98% | 150.6만 |
|---|
| 2026.02.05 | ₩41,865 | ₩42,119 | ₩41,772 | ₩41,865 | 0.00% | 143.1만 |
|---|
| 2026.02.04 | ₩41,878 | ₩42,479 | ₩41,612 | ₩42,199 | +0.76% | 172.6만 |
|---|
| 2026.02.03 | ₩40,504 | ₩40,984 | ₩40,317 | ₩40,811 | +0.76% | 150.7만 |
|---|
| 2026.02.02 | ₩40,531 | ₩41,011 | ₩40,464 | ₩41,011 | +1.19% | 122.7만 |
|---|
| 2026.01.30 | ₩40,397 | ₩40,584 | ₩40,250 | ₩40,477 | +0.20% | 85.8만 |
|---|
| 2026.01.29 | ₩40,010 | ₩40,424 | ₩39,743 | ₩40,424 | +1.03% | 139.1만 |
|---|
| 2026.01.28 | ₩39,436 | ₩39,436 | ₩39,129 | ₩39,263 | -0.44% | 130.2만 |
|---|
| 2026.01.27 | ₩40,077 | ₩40,157 | ₩39,903 | ₩39,943 | -0.33% | 87.8만 |
|---|
| 2026.01.26 | ₩40,344 | ₩40,384 | ₩39,983 | ₩40,037 | -0.76% | 82.2만 |
|---|
| 2026.01.23 | ₩41,078 | ₩41,078 | ₩40,424 | ₩40,597 | -1.17% | 103.9만 |
|---|
| 2026.01.22 | ₩41,585 | ₩41,772 | ₩41,572 | ₩41,665 | +0.19% | 63.9만 |
|---|
| 2026.01.21 | ₩40,717 | ₩41,625 | ₩40,717 | ₩41,625 | +2.23% | 125.7만 |
|---|
| 2026.01.20 | ₩40,544 | ₩40,731 | ₩40,397 | ₩40,437 | -0.26% | 85만 |
|---|
| 2026.01.16 | ₩41,318 | ₩41,385 | ₩41,131 | ₩41,171 | -0.36% | 85.5만 |
|---|
| 2026.01.15 | ₩41,772 | ₩41,825 | ₩41,425 | ₩41,518 | -0.61% | 74.1만 |
|---|
| 2026.01.14 | ₩41,131 | ₩41,278 | ₩40,944 | ₩41,024 | -0.26% | 78만 |
|---|
| 2026.01.13 | ₩40,597 | ₩40,904 | ₩40,571 | ₩40,851 | +0.62% | 155.4만 |
|---|
| 2026.01.12 | ₩40,931 | ₩41,278 | ₩40,864 | ₩41,225 | +0.72% | 99.3만 |
|---|
| 2026.01.09 | ₩40,277 | ₩40,958 | ₩40,277 | ₩40,904 | +1.56% | 152.8만 |
|---|
| 2026.01.08 | ₩38,996 | ₩39,850 | ₩38,996 | ₩39,770 | +1.98% | 124.1만 |
|---|
| 2026.01.07 | ₩39,329 | ₩39,329 | ₩39,023 | ₩39,063 | -0.68% | 89.7만 |
|---|
| 2026.01.06 | ₩39,837 | ₩39,837 | ₩39,329 | ₩39,396 | -1.11% | 145.9만 |
|---|
| 2026.01.05 | ₩39,877 | ₩40,210 | ₩39,810 | ₩40,117 | +0.60% | 120.4만 |
|---|
| 2026.01.02 | ₩39,636 | ₩40,037 | ₩39,596 | ₩39,983 | +0.88% | 164만 |
|---|
| 2025.12.31 | ₩39,490 | ₩39,503 | ₩39,329 | ₩39,343 | -0.37% | 66.9만 |
|---|
| 2025.12.30 | ₩39,596 | ₩39,676 | ₩39,490 | ₩39,530 | -0.17% | 77.1만 |
|---|
| 2025.12.29 | ₩39,556 | ₩39,690 | ₩39,516 | ₩39,556 | 0.00% | 132.2만 |
|---|
| 2025.12.26 | ₩39,676 | ₩39,823 | ₩39,610 | ₩39,770 | +0.24% | 111.7만 |
|---|
| 2025.12.24 | ₩40,104 | ₩40,224 | ₩39,997 | ₩40,184 | +0.20% | 51.6만 |
|---|
| 2025.12.23 | ₩40,184 | ₩40,290 | ₩40,117 | ₩40,197 | +0.03% | 67.5만 |
|---|
| 2025.12.22 | ₩40,344 | ₩40,464 | ₩40,290 | ₩40,357 | +0.03% | 75.4만 |
|---|
| 2025.12.19 | ₩40,144 | ₩40,410 | ₩40,063 | ₩40,197 | +0.13% | 126.7만 |
|---|
| 2025.12.18 | ₩40,077 | ₩40,170 | ₩39,850 | ₩40,050 | -0.07% | 175.2만 |
|---|
| 2025.12.17 | ₩40,717 | ₩40,958 | ₩40,477 | ₩40,504 | -0.52% | 75.6만 |
|---|
| 2025.12.16 | ₩41,185 | ₩41,305 | ₩40,891 | ₩40,998 | -0.45% | 69.8만 |
|---|
| 2025.12.15 | ₩41,612 | ₩41,745 | ₩41,371 | ₩41,545 | -0.16% | 89.3만 |
|---|
| 2025.12.12 | ₩41,185 | ₩41,358 | ₩41,144 | ₩41,278 | +0.23% | 104만 |
|---|
| 2025.12.11 | ₩40,757 | ₩41,158 | ₩40,744 | ₩41,131 | +0.92% | 111만 |
|---|
| 2025.12.10 | ₩40,344 | ₩40,838 | ₩40,290 | ₩40,784 | +1.09% | 123.9만 |
|---|
| 2025.12.09 | ₩39,556 | ₩40,077 | ₩39,556 | ₩39,757 | +0.51% | 159.3만 |
|---|
| 2025.12.08 | ₩39,249 | ₩39,276 | ₩39,076 | ₩39,169 | -0.20% | 110.4만 |
|---|
| 2025.12.05 | ₩39,316 | ₩39,490 | ₩39,263 | ₩39,276 | -0.10% | 119.1만 |
|---|
| 2025.12.04 | ₩39,983 | ₩39,997 | ₩39,570 | ₩39,583 | -1.00% | 91.9만 |
|---|
| 2025.12.03 | ₩38,649 | ₩39,209 | ₩38,595 | ₩39,183 | +1.38% | 123.6만 |
|---|
| 2025.12.02 | ₩39,249 | ₩39,329 | ₩38,996 | ₩39,303 | +0.14% | 127.5만 |
|---|
| 2025.12.01 | ₩39,757 | ₩40,023 | ₩39,610 | ₩39,730 | -0.07% | 104.6만 |
|---|
| 2025.11.28 | ₩40,237 | ₩40,384 | ₩40,170 | ₩40,370 | +0.33% | 34.9만 |
|---|
| 2025.11.26 | ₩40,144 | ₩40,491 | ₩40,104 | ₩40,437 | +0.73% | 98.5만 |
|---|
| 2025.11.25 | ₩39,663 | ₩40,023 | ₩39,570 | ₩39,983 | +0.81% | 107.2만 |
|---|
| 2025.11.24 | ₩39,396 | ₩39,850 | ₩39,370 | ₩39,797 | +1.02% | 53.3만 |
|---|
| 2025.11.21 | ₩39,063 | ₩39,623 | ₩39,063 | ₩39,476 | +1.06% | 109.7만 |
|---|
| 2025.11.20 | ₩38,636 | ₩38,676 | ₩37,928 | ₩38,008 | -1.62% | 117.1만 |
|---|
| 2025.11.19 | ₩38,942 | ₩39,356 | ₩38,942 | ₩39,143 | +0.51% | 126.1만 |
|---|
| 2025.11.18 | ₩38,582 | ₩38,782 | ₩38,369 | ₩38,649 | +0.17% | 122.9만 |
|---|
| 2025.11.17 | ₩39,223 | ₩39,223 | ₩38,555 | ₩38,702 | -1.33% | 86.9만 |
|---|
| 2025.11.14 | ₩40,130 | ₩40,317 | ₩40,023 | ₩40,130 | 0.00% | 110.9만 |
|---|
| 2025.11.13 | ₩40,224 | ₩40,264 | ₩39,636 | ₩39,676 | -1.36% | 85.8만 |
|---|
| 2025.11.12 | ₩40,023 | ₩40,250 | ₩40,023 | ₩40,090 | +0.17% | 98.3만 |
|---|
| 2025.11.11 | ₩39,570 | ₩39,837 | ₩39,556 | ₩39,636 | +0.17% | 79.4만 |
|---|
| 2025.11.10 | ₩39,383 | ₩39,476 | ₩39,049 | ₩39,343 | -0.10% | 91.8만 |
|---|
| 2025.11.07 | ₩39,370 | ₩39,890 | ₩39,329 | ₩39,783 | +1.05% | 107.1만 |
|---|
| 2025.11.06 | ₩40,704 | ₩40,757 | ₩40,491 | ₩40,584 | -0.30% | 127만 |
|---|
| 2025.11.05 | ₩40,784 | ₩41,331 | ₩40,757 | ₩41,211 | +1.05% | 76.9만 |
|---|
| 2025.11.04 | ₩41,211 | ₩41,318 | ₩40,984 | ₩40,984 | -0.55% | 79.3만 |
|---|
| 2025.11.03 | ₩40,691 | ₩40,838 | ₩40,624 | ₩40,797 | +0.26% | 87.9만 |
|---|
| 2025.10.31 | ₩40,717 | ₩40,824 | ₩40,517 | ₩40,704 | -0.03% | 99.3만 |
|---|
| 2025.10.30 | ₩41,465 | ₩41,758 | ₩41,451 | ₩41,465 | 0.00% | 102.6만 |
|---|
| 2025.10.29 | ₩41,865 | ₩41,905 | ₩41,478 | ₩41,625 | -0.57% | 158.8만 |
|---|
| 2025.10.28 | ₩42,292 | ₩42,666 | ₩42,199 | ₩42,613 | +0.76% | 111.5만 |
|---|
| 2025.10.27 | ₩42,412 | ₩42,506 | ₩42,252 | ₩42,372 | -0.09% | 101.6만 |
|---|
| 2025.10.24 | ₩42,012 | ₩42,145 | ₩41,945 | ₩42,065 | +0.13% | 75.3만 |
|---|
| 2025.10.23 | ₩42,065 | ₩42,239 | ₩42,025 | ₩42,159 | +0.22% | 77.9만 |
|---|
| 2025.10.22 | ₩42,532 | ₩42,666 | ₩42,185 | ₩42,492 | -0.09% | 93.2만 |
|---|
| 2025.10.21 | ₩41,198 | ₩41,798 | ₩41,078 | ₩41,745 | +1.33% | 115.7만 |
|---|
| 2025.10.20 | ₩41,518 | ₩41,825 | ₩41,518 | ₩41,745 | +0.55% | 49.7만 |
|---|
| 2025.10.17 | ₩40,704 | ₩41,158 | ₩40,637 | ₩41,131 | +1.05% | 60.2만 |
|---|
| 2025.10.16 | ₩41,078 | ₩41,144 | ₩40,637 | ₩40,838 | -0.58% | 70.4만 |
|---|
| 2025.10.15 | ₩40,958 | ₩41,265 | ₩40,824 | ₩41,104 | +0.36% | 68.9만 |
|---|
| 2025.10.14 | ₩40,104 | ₩40,944 | ₩40,104 | ₩40,878 | +1.93% | 85.8만 |
|---|
| 2025.10.13 | ₩40,304 | ₩40,370 | ₩40,050 | ₩40,224 | -0.20% | 72.1만 |
|---|
| 2025.10.10 | ₩40,544 | ₩40,651 | ₩39,783 | ₩39,823 | -1.78% | 96.7만 |
|---|