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 | ₩43,519 | ₩43,906 | ₩43,519 | ₩43,652 | +0.31% | 79.1만 |
| 2026.10.08 | ₩42,958 | ₩43,452 | ₩42,865 | ₩43,359 | +0.93% | 125.1만 |
| 2026.10.07 | ₩42,277 | ₩42,371 | ₩42,050 | ₩42,277 | 0.00% | 111.3만 |
| 2026.10.06 | ₩42,611 | ₩42,664 | ₩42,317 | ₩42,464 | -0.34% | 123.1만 |
| 2026.10.05 | ₩42,371 | ₩42,758 | ₩42,331 | ₩42,424 | +0.13% | 169.3만 |
| 2026.10.02 | ₩42,224 | ₩42,371 | ₩41,663 | ₩41,850 | -0.89% | 139.7만 |
| 2026.10.01 | ₩42,598 | ₩42,704 | ₩41,957 | ₩42,210 | -0.91% | 173.2만 |
| 2026.09.30 | ₩42,851 | ₩42,958 | ₩42,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,184 |
| -1.56% |
| 65.8만 |
| 2026.09.29 | ₩43,065 | ₩43,252 | ₩42,825 | ₩42,838 | -0.53% | 55.4만 |
|---|
| 2026.09.28 | ₩43,679 | ₩43,746 | ₩43,292 | ₩43,372 | -0.70% | 53.4만 |
|---|
| 2026.09.25 | ₩44,053 | ₩44,186 | ₩43,572 | ₩43,959 | -0.21% | 87.1만 |
|---|
| 2026.09.24 | ₩43,585 | ₩43,652 | ₩42,811 | ₩42,971 | -1.41% | 166.4만 |
|---|
| 2026.09.23 | ₩43,265 | ₩43,399 | ₩42,865 | ₩42,918 | -0.80% | 71.5만 |
|---|
| 2026.09.22 | ₩43,492 | ₩43,572 | ₩43,278 | ₩43,278 | -0.49% | 64만 |
|---|
| 2026.09.21 | ₩43,599 | ₩43,692 | ₩43,278 | ₩43,425 | -0.40% | 149.7만 |
|---|
| 2026.09.18 | ₩43,145 | ₩43,185 | ₩42,785 | ₩42,985 | -0.37% | 90.6만 |
|---|
| 2026.09.17 | ₩43,786 | ₩44,133 | ₩43,412 | ₩43,425 | -0.82% | 98.9만 |
|---|
| 2026.09.16 | ₩43,479 | ₩43,519 | ₩42,678 | ₩42,865 | -1.41% | 111.3만 |
|---|
| 2026.09.15 | ₩43,225 | ₩43,225 | ₩42,985 | ₩42,998 | -0.53% | 44만 |
|---|
| 2026.09.14 | ₩43,385 | ₩43,545 | ₩42,918 | ₩43,372 | -0.03% | 50.7만 |
|---|
| 2026.09.11 | ₩43,385 | ₩43,666 | ₩43,359 | ₩43,412 | +0.06% | 65만 |
|---|
| 2026.09.10 | ₩42,104 | ₩42,451 | ₩42,064 | ₩42,210 | +0.25% | 59.1만 |
|---|
| 2026.09.09 | ₩42,050 | ₩42,424 | ₩41,770 | ₩41,783 | -0.63% | 77.7만 |
|---|
| 2026.09.08 | ₩42,117 | ₩42,264 | ₩41,450 | ₩41,463 | -1.55% | 76.7만 |
|---|
| 2026.09.04 | ₩43,439 | ₩43,692 | ₩43,198 | ₩43,612 | +0.40% | 71.3만 |
|---|
| 2026.09.03 | ₩43,919 | ₩44,200 | ₩43,839 | ₩44,106 | +0.43% | 89.5만 |
|---|
| 2026.09.02 | ₩42,624 | ₩43,372 | ₩42,624 | ₩43,305 | +1.60% | 83.4만 |
|---|
| 2026.09.01 | ₩42,931 | ₩43,078 | ₩42,704 | ₩42,758 | -0.40% | 74.3만 |
|---|
| 2026.08.31 | ₩42,718 | ₩43,025 | ₩42,624 | ₩42,664 | -0.13% | 74.3만 |
|---|
| 2026.08.28 | ₩42,678 | ₩42,878 | ₩42,357 | ₩42,531 | -0.34% | 69.3만 |
|---|
| 2026.08.27 | ₩41,730 | ₩42,050 | ₩41,503 | ₩41,823 | +0.22% | 77만 |
|---|
| 2026.08.26 | ₩42,251 | ₩42,251 | ₩41,903 | ₩41,930 | -0.76% | 82.3만 |
|---|
| 2026.08.25 | ₩42,744 | ₩42,744 | ₩42,197 | ₩42,451 | -0.69% | 76.2만 |
|---|
| 2026.08.24 | ₩43,946 | ₩43,946 | ₩43,465 | ₩43,505 | -1.00% | 108만 |
|---|
| 2026.08.21 | ₩44,053 | ₩44,653 | ₩44,053 | ₩44,547 | +1.12% | 109.6만 |
|---|
| 2026.08.20 | ₩43,519 | ₩43,786 | ₩43,305 | ₩43,519 | 0.00% | 105만 |
|---|
| 2026.08.19 | ₩42,130 | ₩42,718 | ₩42,064 | ₩42,598 | +1.11% | 78.7만 |
|---|
| 2026.08.18 | ₩42,718 | ₩43,025 | ₩42,651 | ₩42,651 | -0.16% | 89.6만 |
|---|
| 2026.08.17 | ₩42,464 | ₩42,664 | ₩42,411 | ₩42,584 | +0.28% | 87.6만 |
|---|
| 2026.08.14 | ₩41,810 | ₩42,157 | ₩41,650 | ₩42,157 | +0.83% | 75.7만 |
|---|
| 2026.08.13 | ₩41,783 | ₩41,783 | ₩41,436 | ₩41,650 | -0.32% | 56.6만 |
|---|
| 2026.08.12 | ₩41,917 | ₩41,957 | ₩41,450 | ₩41,797 | -0.29% | 96.5만 |
|---|
| 2026.08.11 | ₩42,197 | ₩42,424 | ₩42,144 | ₩42,317 | +0.28% | 89.1만 |
|---|
| 2026.08.10 | ₩42,277 | ₩42,411 | ₩42,130 | ₩42,344 | +0.16% | 120.7만 |
|---|
| 2026.08.07 | ₩42,397 | ₩42,678 | ₩42,170 | ₩42,477 | +0.19% | 186.5만 |
|---|
| 2026.08.06 | ₩41,169 | ₩41,276 | ₩40,969 | ₩41,022 | -0.36% | 124.5만 |
|---|
| 2026.08.05 | ₩42,090 | ₩42,571 | ₩40,742 | ₩40,849 | -2.95% | 175.6만 |
|---|
| 2026.08.04 | ₩39,941 | ₩40,368 | ₩39,634 | ₩40,208 | +0.67% | 139.4만 |
|---|
| 2026.08.03 | ₩40,088 | ₩40,168 | ₩39,501 | ₩39,514 | -1.43% | 123만 |
|---|
| 2026.07.31 | ₩40,902 | ₩40,902 | ₩39,928 | ₩40,195 | -1.73% | 120.5만 |
|---|
| 2026.07.30 | ₩40,862 | ₩41,116 | ₩40,622 | ₩41,009 | +0.36% | 115.1만 |
|---|
| 2026.07.29 | ₩41,116 | ₩41,463 | ₩40,876 | ₩40,956 | -0.39% | 174.6만 |
|---|
| 2026.07.28 | ₩39,287 | ₩40,569 | ₩39,287 | ₩40,422 | +2.89% | 185.4만 |
|---|
| 2026.07.27 | ₩38,606 | ₩38,953 | ₩38,526 | ₩38,887 | +0.73% | 149.3만 |
|---|
| 2026.07.24 | ₩37,525 | ₩37,792 | ₩37,471 | ₩37,592 | +0.18% | 86.9만 |
|---|
| 2026.07.23 | ₩37,845 | ₩38,126 | ₩37,271 | ₩37,365 | -1.27% | 102.3만 |
|---|
| 2026.07.22 | ₩38,206 | ₩38,286 | ₩38,032 | ₩38,086 | -0.31% | 70.7만 |
|---|
| 2026.07.21 | ₩38,059 | ₩38,246 | ₩37,939 | ₩38,126 | +0.18% | 113.2만 |
|---|
| 2026.07.20 | ₩37,779 | ₩38,046 | ₩37,565 | ₩37,605 | -0.46% | 68.2만 |
|---|
| 2026.07.17 | ₩37,792 | ₩37,845 | ₩37,525 | ₩37,592 | -0.53% | 98.3만 |
|---|
| 2026.07.16 | ₩38,179 | ₩38,513 | ₩38,179 | ₩38,406 | +0.59% | 99.5만 |
|---|
| 2026.07.15 | ₩37,311 | ₩37,325 | ₩36,978 | ₩37,231 | -0.21% | 84.6만 |
|---|
| 2026.07.14 | ₩37,405 | ₩37,645 | ₩37,391 | ₩37,498 | +0.25% | 89.9만 |
|---|
| 2026.07.13 | ₩37,178 | ₩37,391 | ₩37,018 | ₩37,164 | -0.04% | 91만 |
|---|
| 2026.07.10 | ₩37,084 | ₩37,458 | ₩37,044 | ₩37,285 | +0.54% | 87.3만 |
|---|
| 2026.07.09 | ₩36,924 | ₩37,084 | ₩36,711 | ₩36,831 | -0.25% | 93.4만 |
|---|
| 2026.07.08 | ₩37,431 | ₩37,498 | ₩36,857 | ₩37,018 | -1.11% | 99.7만 |
|---|
| 2026.07.07 | ₩38,820 | ₩38,887 | ₩38,032 | ₩38,046 | -1.99% | 148.4만 |
|---|
| 2026.07.06 | ₩39,140 | ₩39,634 | ₩39,060 | ₩39,554 | +1.06% | 226.3만 |
|---|
| 2026.07.02 | ₩37,712 | ₩37,912 | ₩37,258 | ₩37,405 | -0.81% | 339.6만 |
|---|
| 2026.07.01 | ₩36,230 | ₩36,550 | ₩36,043 | ₩36,390 | +0.44% | 180.4만 |
|---|
| 2026.06.30 | ₩36,257 | ₩36,430 | ₩36,003 | ₩36,190 | -0.18% | 300.6만 |
|---|
| 2026.06.29 | ₩36,190 | ₩36,497 | ₩36,123 | ₩36,417 | +0.63% | 161.4만 |
|---|
| 2026.06.26 | ₩35,603 | ₩36,056 | ₩35,603 | ₩35,816 | +0.60% | 121.5만 |
|---|
| 2026.06.25 | ₩34,815 | ₩35,135 | ₩34,708 | ₩34,895 | +0.23% | 98만 |
|---|
| 2026.06.24 | ₩34,161 | ₩34,601 | ₩34,161 | ₩34,388 | +0.66% | 212.1만 |
|---|
| 2026.06.23 | ₩34,321 | ₩34,374 | ₩34,107 | ₩34,148 | -0.51% | 365.4만 |
|---|
| 2026.06.22 | ₩35,055 | ₩35,296 | ₩34,628 | ₩34,695 | -1.03% | 215.8만 |
|---|
| 2026.06.18 | ₩35,189 | ₩35,269 | ₩35,002 | ₩35,055 | -0.38% | 254.1만 |
|---|
| 2026.06.17 | ₩35,429 | ₩35,656 | ₩34,935 | ₩34,962 | -1.32% | 237.7만 |
|---|
| 2026.06.16 | ₩35,709 | ₩36,016 | ₩35,696 | ₩35,843 | +0.37% | 150.8만 |
|---|
| 2026.06.15 | ₩36,363 | ₩36,524 | ₩35,990 | ₩36,003 | -0.99% | 197.8만 |
|---|
| 2026.06.12 | ₩35,442 | ₩35,456 | ₩35,175 | ₩35,296 | -0.41% | 138.9만 |
|---|
| 2026.06.11 | ₩35,376 | ₩36,230 | ₩35,349 | ₩36,137 | +2.15% | 249.4만 |
|---|
| 2026.06.10 | ₩35,549 | ₩35,683 | ₩34,855 | ₩34,855 | -1.95% | 189만 |
|---|
| 2026.06.09 | ₩36,097 | ₩36,217 | ₩35,309 | ₩35,656 | -1.22% | 271.1만 |
|---|
| 2026.06.08 | ₩36,097 | ₩36,417 | ₩35,936 | ₩36,003 | -0.26% | 232.5만 |
|---|
| 2026.06.05 | ₩36,390 | ₩36,390 | ₩35,482 | ₩35,643 | -2.05% | 182.6만 |
|---|
| 2026.06.04 | ₩37,512 | ₩37,712 | ₩37,245 | ₩37,285 | -0.60% | 259.8만 |
|---|
| 2026.06.03 | ₩36,991 | ₩37,351 | ₩36,764 | ₩36,991 | 0.00% | 273.2만 |
|---|
| 2026.06.02 | ₩35,109 | ₩35,656 | ₩34,895 | ₩35,349 | +0.68% | 212.4만 |
|---|
| 2026.06.01 | ₩35,095 | ₩35,109 | ₩34,828 | ₩35,029 | -0.19% | 179.4만 |
|---|
| 2026.05.29 | ₩36,417 | ₩36,470 | ₩35,976 | ₩36,030 | -1.06% | 190.1만 |
|---|
| 2026.05.28 | ₩35,976 | ₩36,550 | ₩35,976 | ₩36,430 | +1.26% | 166만 |
|---|
| 2026.05.27 | ₩35,589 | ₩35,950 | ₩35,563 | ₩35,883 | +0.83% | 129.5만 |
|---|
| 2026.05.26 | ₩35,469 | ₩35,536 | ₩35,242 | ₩35,269 | -0.56% | 159만 |
|---|
| 2026.05.22 | ₩35,229 | ₩35,522 | ₩35,109 | ₩35,336 | +0.30% | 141.1만 |
|---|
| 2026.05.21 | ₩34,641 | ₩35,256 | ₩34,575 | ₩35,055 | +1.19% | 271.7만 |
|---|
| 2026.05.20 | ₩34,001 | ₩34,588 | ₩33,907 | ₩34,535 | +1.57% | 187.1만 |
|---|
| 2026.05.19 | ₩33,614 | ₩33,987 | ₩33,533 | ₩33,800 | +0.56% | 213.1만 |
|---|
| 2026.05.18 | ₩34,081 | ₩34,188 | ₩33,507 | ₩33,654 | -1.25% | 438.2만 |
|---|
| 2026.05.15 | ₩35,309 | ₩35,589 | ₩34,935 | ₩34,948 | -1.02% | 356.4만 |
|---|
| 2026.05.14 | ₩33,333 | ₩34,455 | ₩33,266 | ₩34,268 | +2.80% | 270.3만 |
|---|
| 2026.05.13 | ₩32,199 | ₩32,732 | ₩32,199 | ₩32,532 | +1.04% | 197.9만 |
|---|
| 2026.05.12 | ₩32,012 | ₩32,199 | ₩31,771 | ₩32,185 | +0.54% | 184.7만 |
|---|
| 2026.05.11 | ₩32,065 | ₩32,172 | ₩31,972 | ₩32,012 | -0.17% | 186.9만 |
|---|
| 2026.05.08 | ₩32,332 | ₩32,759 | ₩32,332 | ₩32,719 | +1.20% | 141.5만 |
|---|
| 2026.05.07 | ₩32,519 | ₩32,519 | ₩32,052 | ₩32,118 | -1.23% | 174.1만 |
|---|
| 2026.05.06 | ₩32,879 | ₩33,120 | ₩32,773 | ₩32,986 | +0.32% | 141.1만 |
|---|
| 2026.05.05 | ₩31,958 | ₩32,359 | ₩31,891 | ₩32,252 | +0.92% | 107.4만 |
|---|
| 2026.05.04 | ₩32,172 | ₩32,319 | ₩31,811 | ₩31,851 | -1.00% | 137.7만 |
|---|
| 2026.05.01 | ₩32,385 | ₩32,425 | ₩32,105 | ₩32,158 | -0.70% | 121.7만 |
|---|
| 2026.04.30 | ₩31,985 | ₩32,599 | ₩31,891 | ₩32,492 | +1.59% | 236.9만 |
|---|
| 2026.04.29 | ₩32,265 | ₩32,265 | ₩31,958 | ₩32,038 | -0.70% | 122.7만 |
|---|
| 2026.04.28 | ₩32,519 | ₩32,519 | ₩32,132 | ₩32,305 | -0.66% | 118.7만 |
|---|
| 2026.04.27 | ₩32,492 | ₩32,679 | ₩32,412 | ₩32,532 | +0.12% | 155.4만 |
|---|
| 2026.04.24 | ₩32,586 | ₩32,586 | ₩32,292 | ₩32,492 | -0.29% | 137.9만 |
|---|
| 2026.04.23 | ₩32,839 | ₩32,973 | ₩32,385 | ₩32,679 | -0.49% | 174.6만 |
|---|
| 2026.04.22 | ₩33,307 | ₩33,320 | ₩32,813 | ₩32,866 | -1.32% | 175.3만 |
|---|
| 2026.04.21 | ₩33,814 | ₩33,814 | ₩33,266 | ₩33,293 | -1.54% | 194.8만 |
|---|
| 2026.04.20 | ₩33,787 | ₩33,894 | ₩33,680 | ₩33,854 | +0.20% | 168.1만 |
|---|
| 2026.04.17 | ₩33,133 | ₩33,921 | ₩32,986 | ₩33,373 | +0.73% | 240만 |
|---|
| 2026.04.16 | ₩32,652 | ₩32,853 | ₩32,345 | ₩32,519 | -0.41% | 232.6만 |
|---|
| 2026.04.15 | ₩32,479 | ₩32,586 | ₩32,332 | ₩32,385 | -0.29% | 157.4만 |
|---|
| 2026.04.14 | ₩32,305 | ₩32,492 | ₩32,145 | ₩32,252 | -0.17% | 217.5만 |
|---|
| 2026.04.13 | ₩31,598 | ₩32,372 | ₩31,491 | ₩32,305 | +2.24% | 311.5만 |
|---|
| 2026.04.10 | ₩32,345 | ₩32,412 | ₩32,052 | ₩32,092 | -0.78% | 143.4만 |
|---|
| 2026.04.09 | ₩32,158 | ₩32,572 | ₩31,998 | ₩32,532 | +1.16% | 170.4만 |
|---|
| 2026.04.08 | ₩32,626 | ₩32,946 | ₩32,506 | ₩32,706 | +0.25% | 311.3만 |
|---|
| 2026.04.07 | ₩31,518 | ₩31,518 | ₩31,037 | ₩31,358 | -0.51% | 316.8만 |
|---|
| 2026.04.06 | ₩31,865 | ₩32,025 | ₩31,731 | ₩31,825 | -0.13% | 137.4만 |
|---|
| 2026.04.02 | ₩31,905 | ₩32,359 | ₩31,745 | ₩32,239 | +1.05% | 218.7만 |
|---|
| 2026.04.01 | ₩32,652 | ₩32,786 | ₩32,399 | ₩32,452 | -0.61% | 140.3만 |
|---|
| 2026.03.31 | ₩31,878 | ₩32,586 | ₩31,811 | ₩32,452 | +1.80% | 188.8만 |
|---|
| 2026.03.30 | ₩32,399 | ₩32,546 | ₩31,531 | ₩31,571 | -2.55% | 143.4만 |
|---|
| 2026.03.27 | ₩33,226 | ₩33,307 | ₩32,452 | ₩32,492 | -2.21% | 124.7만 |
|---|
| 2026.03.26 | ₩32,959 | ₩33,307 | ₩32,786 | ₩32,813 | -0.45% | 100.6만 |
|---|
| 2026.03.25 | ₩33,280 | ₩33,373 | ₩32,893 | ₩33,066 | -0.64% | 151.7만 |
|---|
| 2026.03.24 | ₩32,813 | ₩33,333 | ₩32,813 | ₩33,080 | +0.81% | 182.1만 |
|---|
| 2026.03.23 | ₩33,120 | ₩33,280 | ₩32,826 | ₩33,026 | -0.28% | 138.3만 |
|---|
| 2026.03.20 | ₩32,933 | ₩32,933 | ₩32,145 | ₩32,199 | -2.23% | 180.3만 |
|---|
| 2026.03.19 | ₩32,586 | ₩33,066 | ₩32,479 | ₩32,853 | +0.82% | 185.4만 |
|---|
| 2026.03.18 | ₩33,480 | ₩33,747 | ₩33,106 | ₩33,120 | -1.08% | 145.6만 |
|---|
| 2026.03.17 | ₩34,188 | ₩34,455 | ₩34,014 | ₩34,014 | -0.51% | 221.8만 |
|---|
| 2026.03.16 | ₩34,254 | ₩34,428 | ₩34,067 | ₩34,308 | +0.16% | 230.9만 |
|---|
| 2026.03.13 | ₩34,641 | ₩34,762 | ₩34,401 | ₩34,414 | -0.66% | 228.7만 |
|---|
| 2026.03.12 | ₩34,615 | ₩34,855 | ₩34,334 | ₩34,828 | +0.62% | 390.1만 |
|---|
| 2026.03.11 | ₩37,044 | ₩37,258 | ₩36,524 | ₩36,764 | -0.76% | 210.8만 |
|---|
| 2026.03.10 | ₩37,471 | ₩37,779 | ₩37,164 | ₩37,231 | -0.64% | 199만 |
|---|
| 2026.03.09 | ₩36,697 | ₩37,325 | ₩36,417 | ₩37,205 | +1.38% | 212.3만 |
|---|
| 2026.03.06 | ₩36,404 | ₩36,537 | ₩36,203 | ₩36,363 | -0.11% | 113.7만 |
|---|
| 2026.03.05 | ₩36,711 | ₩37,018 | ₩36,363 | ₩36,671 | -0.11% | 262.4만 |
|---|
| 2026.03.04 | ₩37,792 | ₩38,152 | ₩37,738 | ₩38,059 | +0.71% | 116.4만 |
|---|
| 2026.03.03 | ₩37,431 | ₩37,805 | ₩36,777 | ₩37,779 | +0.93% | 203.9만 |
|---|
| 2026.03.02 | ₩39,300 | ₩39,314 | ₩38,766 | ₩39,100 | -0.51% | 196.7만 |
|---|
| 2026.02.27 | ₩40,488 | ₩40,609 | ₩40,141 | ₩40,261 | -0.56% | 67.7만 |
|---|
| 2026.02.26 | ₩40,302 | ₩40,435 | ₩39,995 | ₩40,208 | -0.23% | 79.1만 |
|---|
| 2026.02.25 | ₩40,021 | ₩40,288 | ₩39,968 | ₩40,208 | +0.47% | 69.8만 |
|---|
| 2026.02.24 | ₩39,888 | ₩40,181 | ₩39,781 | ₩40,101 | +0.54% | 85.7만 |
|---|
| 2026.02.23 | ₩40,422 | ₩40,622 | ₩40,061 | ₩40,141 | -0.69% | 57.6만 |
|---|
| 2026.02.20 | ₩39,995 | ₩40,422 | ₩39,634 | ₩40,408 | +1.03% | 92.7만 |
|---|
| 2026.02.19 | ₩40,702 | ₩40,715 | ₩40,395 | ₩40,502 | -0.49% | 74.1만 |
|---|
| 2026.02.18 | ₩41,396 | ₩41,530 | ₩41,196 | ₩41,276 | -0.29% | 81.6만 |
|---|
| 2026.02.17 | ₩41,196 | ₩41,596 | ₩40,996 | ₩41,556 | +0.87% | 92.7만 |
|---|
| 2026.02.13 | ₩41,957 | ₩42,504 | ₩41,917 | ₩42,424 | +1.11% | 78.9만 |
|---|
| 2026.02.12 | ₩42,277 | ₩42,598 | ₩41,757 | ₩41,957 | -0.76% | 113.8만 |
|---|
| 2026.02.11 | ₩42,090 | ₩43,359 | ₩42,090 | ₩43,252 | +2.76% | 133.6만 |
|---|
| 2026.02.10 | ₩43,265 | ₩43,359 | ₩41,650 | ₩41,663 | -3.70% | 158.9만 |
|---|
| 2026.02.09 | ₩42,317 | ₩42,544 | ₩42,037 | ₩42,397 | +0.19% | 168.1만 |
|---|
| 2026.02.06 | ₩43,385 | ₩43,852 | ₩43,278 | ₩43,812 | +0.98% | 150.6만 |
|---|
| 2026.02.05 | ₩41,877 | ₩42,130 | ₩41,783 | ₩41,877 | 0.00% | 143.1만 |
|---|
| 2026.02.04 | ₩41,890 | ₩42,491 | ₩41,623 | ₩42,210 | +0.76% | 172.6만 |
|---|
| 2026.02.03 | ₩40,515 | ₩40,996 | ₩40,328 | ₩40,822 | +0.76% | 150.7만 |
|---|
| 2026.02.02 | ₩40,542 | ₩41,022 | ₩40,475 | ₩41,022 | +1.19% | 122.7만 |
|---|
| 2026.01.30 | ₩40,408 | ₩40,595 | ₩40,261 | ₩40,488 | +0.20% | 85.8만 |
|---|
| 2026.01.29 | ₩40,021 | ₩40,435 | ₩39,754 | ₩40,435 | +1.03% | 139.1만 |
|---|
| 2026.01.28 | ₩39,447 | ₩39,447 | ₩39,140 | ₩39,274 | -0.44% | 130.2만 |
|---|
| 2026.01.27 | ₩40,088 | ₩40,168 | ₩39,914 | ₩39,954 | -0.33% | 87.8만 |
|---|
| 2026.01.26 | ₩40,355 | ₩40,395 | ₩39,995 | ₩40,048 | -0.76% | 82.2만 |
|---|
| 2026.01.23 | ₩41,089 | ₩41,089 | ₩40,435 | ₩40,609 | -1.17% | 103.9만 |
|---|
| 2026.01.22 | ₩41,596 | ₩41,783 | ₩41,583 | ₩41,677 | +0.19% | 63.9만 |
|---|
| 2026.01.21 | ₩40,729 | ₩41,636 | ₩40,729 | ₩41,636 | +2.23% | 125.7만 |
|---|
| 2026.01.20 | ₩40,555 | ₩40,742 | ₩40,408 | ₩40,448 | -0.26% | 85만 |
|---|
| 2026.01.16 | ₩41,329 | ₩41,396 | ₩41,143 | ₩41,183 | -0.36% | 85.5만 |
|---|
| 2026.01.15 | ₩41,783 | ₩41,837 | ₩41,436 | ₩41,530 | -0.61% | 74.1만 |
|---|
| 2026.01.14 | ₩41,143 | ₩41,289 | ₩40,956 | ₩41,036 | -0.26% | 78만 |
|---|
| 2026.01.13 | ₩40,609 | ₩40,916 | ₩40,582 | ₩40,862 | +0.62% | 155.4만 |
|---|
| 2026.01.12 | ₩40,942 | ₩41,289 | ₩40,876 | ₩41,236 | +0.72% | 99.3만 |
|---|
| 2026.01.09 | ₩40,288 | ₩40,969 | ₩40,288 | ₩40,916 | +1.56% | 152.8만 |
|---|
| 2026.01.08 | ₩39,007 | ₩39,861 | ₩39,007 | ₩39,781 | +1.98% | 124.1만 |
|---|
| 2026.01.07 | ₩39,340 | ₩39,340 | ₩39,033 | ₩39,073 | -0.68% | 89.7만 |
|---|
| 2026.01.06 | ₩39,848 | ₩39,848 | ₩39,340 | ₩39,407 | -1.11% | 145.9만 |
|---|
| 2026.01.05 | ₩39,888 | ₩40,221 | ₩39,821 | ₩40,128 | +0.60% | 120.4만 |
|---|
| 2026.01.02 | ₩39,647 | ₩40,048 | ₩39,607 | ₩39,995 | +0.88% | 164만 |
|---|
| 2025.12.31 | ₩39,501 | ₩39,514 | ₩39,340 | ₩39,354 | -0.37% | 66.9만 |
|---|
| 2025.12.30 | ₩39,607 | ₩39,687 | ₩39,501 | ₩39,541 | -0.17% | 77.1만 |
|---|
| 2025.12.29 | ₩39,567 | ₩39,701 | ₩39,527 | ₩39,567 | 0.00% | 132.2만 |
|---|
| 2025.12.26 | ₩39,687 | ₩39,834 | ₩39,621 | ₩39,781 | +0.24% | 111.7만 |
|---|
| 2025.12.24 | ₩40,115 | ₩40,235 | ₩40,008 | ₩40,195 | +0.20% | 51.6만 |
|---|
| 2025.12.23 | ₩40,195 | ₩40,302 | ₩40,128 | ₩40,208 | +0.03% | 67.5만 |
|---|
| 2025.12.22 | ₩40,355 | ₩40,475 | ₩40,302 | ₩40,368 | +0.03% | 75.4만 |
|---|
| 2025.12.19 | ₩40,155 | ₩40,422 | ₩40,075 | ₩40,208 | +0.13% | 126.7만 |
|---|
| 2025.12.18 | ₩40,088 | ₩40,181 | ₩39,861 | ₩40,061 | -0.07% | 175.2만 |
|---|
| 2025.12.17 | ₩40,729 | ₩40,969 | ₩40,488 | ₩40,515 | -0.52% | 75.6만 |
|---|
| 2025.12.16 | ₩41,196 | ₩41,316 | ₩40,902 | ₩41,009 | -0.45% | 69.8만 |
|---|
| 2025.12.15 | ₩41,623 | ₩41,757 | ₩41,383 | ₩41,556 | -0.16% | 89.3만 |
|---|
| 2025.12.12 | ₩41,196 | ₩41,369 | ₩41,156 | ₩41,289 | +0.23% | 104만 |
|---|
| 2025.12.11 | ₩40,769 | ₩41,169 | ₩40,755 | ₩41,143 | +0.92% | 111만 |
|---|
| 2025.12.10 | ₩40,355 | ₩40,849 | ₩40,302 | ₩40,795 | +1.09% | 123.9만 |
|---|
| 2025.12.09 | ₩39,567 | ₩40,088 | ₩39,567 | ₩39,768 | +0.51% | 159.3만 |
|---|
| 2025.12.08 | ₩39,260 | ₩39,287 | ₩39,087 | ₩39,180 | -0.20% | 110.4만 |
|---|
| 2025.12.05 | ₩39,327 | ₩39,501 | ₩39,274 | ₩39,287 | -0.10% | 119.1만 |
|---|
| 2025.12.04 | ₩39,995 | ₩40,008 | ₩39,581 | ₩39,594 | -1.00% | 91.9만 |
|---|
| 2025.12.03 | ₩38,660 | ₩39,220 | ₩38,606 | ₩39,194 | +1.38% | 123.6만 |
|---|
| 2025.12.02 | ₩39,260 | ₩39,340 | ₩39,007 | ₩39,314 | +0.14% | 127.5만 |
|---|
| 2025.12.01 | ₩39,768 | ₩40,035 | ₩39,621 | ₩39,741 | -0.07% | 104.6만 |
|---|
| 2025.11.28 | ₩40,248 | ₩40,395 | ₩40,181 | ₩40,382 | +0.33% | 34.9만 |
|---|
| 2025.11.26 | ₩40,155 | ₩40,502 | ₩40,115 | ₩40,448 | +0.73% | 98.5만 |
|---|
| 2025.11.25 | ₩39,674 | ₩40,035 | ₩39,581 | ₩39,995 | +0.81% | 107.2만 |
|---|
| 2025.11.24 | ₩39,407 | ₩39,861 | ₩39,380 | ₩39,808 | +1.02% | 53.3만 |
|---|
| 2025.11.21 | ₩39,073 | ₩39,634 | ₩39,073 | ₩39,487 | +1.06% | 109.7만 |
|---|
| 2025.11.20 | ₩38,646 | ₩38,686 | ₩37,939 | ₩38,019 | -1.62% | 117.1만 |
|---|
| 2025.11.19 | ₩38,953 | ₩39,367 | ₩38,953 | ₩39,153 | +0.51% | 126.1만 |
|---|
| 2025.11.18 | ₩38,593 | ₩38,793 | ₩38,379 | ₩38,660 | +0.17% | 122.9만 |
|---|
| 2025.11.17 | ₩39,234 | ₩39,234 | ₩38,566 | ₩38,713 | -1.33% | 86.9만 |
|---|
| 2025.11.14 | ₩40,141 | ₩40,328 | ₩40,035 | ₩40,141 | 0.00% | 110.9만 |
|---|
| 2025.11.13 | ₩40,235 | ₩40,275 | ₩39,647 | ₩39,687 | -1.36% | 85.8만 |
|---|
| 2025.11.12 | ₩40,035 | ₩40,261 | ₩40,035 | ₩40,101 | +0.17% | 98.3만 |
|---|
| 2025.11.11 | ₩39,581 | ₩39,848 | ₩39,567 | ₩39,647 | +0.17% | 79.4만 |
|---|
| 2025.11.10 | ₩39,394 | ₩39,487 | ₩39,060 | ₩39,354 | -0.10% | 91.8만 |
|---|
| 2025.11.07 | ₩39,380 | ₩39,901 | ₩39,340 | ₩39,794 | +1.05% | 107.1만 |
|---|
| 2025.11.06 | ₩40,715 | ₩40,769 | ₩40,502 | ₩40,595 | -0.30% | 127만 |
|---|
| 2025.11.05 | ₩40,795 | ₩41,343 | ₩40,769 | ₩41,223 | +1.05% | 76.9만 |
|---|
| 2025.11.04 | ₩41,223 | ₩41,329 | ₩40,996 | ₩40,996 | -0.55% | 79.3만 |
|---|
| 2025.11.03 | ₩40,702 | ₩40,849 | ₩40,635 | ₩40,809 | +0.26% | 87.9만 |
|---|
| 2025.10.31 | ₩40,729 | ₩40,836 | ₩40,528 | ₩40,715 | -0.03% | 99.3만 |
|---|
| 2025.10.30 | ₩41,476 | ₩41,770 | ₩41,463 | ₩41,476 | 0.00% | 102.6만 |
|---|
| 2025.10.29 | ₩41,877 | ₩41,917 | ₩41,490 | ₩41,636 | -0.57% | 158.8만 |
|---|
| 2025.10.28 | ₩42,304 | ₩42,678 | ₩42,210 | ₩42,624 | +0.76% | 111.5만 |
|---|
| 2025.10.27 | ₩42,424 | ₩42,518 | ₩42,264 | ₩42,384 | -0.09% | 101.6만 |
|---|
| 2025.10.24 | ₩42,024 | ₩42,157 | ₩41,957 | ₩42,077 | +0.13% | 75.3만 |
|---|
| 2025.10.23 | ₩42,077 | ₩42,251 | ₩42,037 | ₩42,170 | +0.22% | 77.9만 |
|---|
| 2025.10.22 | ₩42,544 | ₩42,678 | ₩42,197 | ₩42,504 | -0.09% | 93.2만 |
|---|
| 2025.10.21 | ₩41,209 | ₩41,810 | ₩41,089 | ₩41,757 | +1.33% | 115.7만 |
|---|
| 2025.10.20 | ₩41,530 | ₩41,837 | ₩41,530 | ₩41,757 | +0.55% | 49.7만 |
|---|
| 2025.10.17 | ₩40,715 | ₩41,169 | ₩40,649 | ₩41,143 | +1.05% | 60.2만 |
|---|
| 2025.10.16 | ₩41,089 | ₩41,156 | ₩40,649 | ₩40,849 | -0.58% | 70.4만 |
|---|
| 2025.10.15 | ₩40,969 | ₩41,276 | ₩40,836 | ₩41,116 | +0.36% | 68.9만 |
|---|
| 2025.10.14 | ₩40,115 | ₩40,956 | ₩40,115 | ₩40,889 | +1.93% | 85.8만 |
|---|
| 2025.10.13 | ₩40,315 | ₩40,382 | ₩40,061 | ₩40,235 | -0.20% | 72.1만 |
|---|
| 2025.10.10 | ₩40,555 | ₩40,662 | ₩39,794 | ₩39,834 | -1.78% | 96.7만 |
|---|