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 | ₩43,511 | ₩43,898 | ₩43,511 | ₩43,644 | +0.31% | 79.1만 |
| 2026.10.08 | ₩42,950 | ₩43,444 | ₩42,857 | ₩43,350 | +0.93% | 125.1만 |
| 2026.10.07 | ₩42,269 | ₩42,363 | ₩42,042 | ₩42,269 | 0.00% | 111.3만 |
| 2026.10.06 | ₩42,603 | ₩42,656 | ₩42,309 | ₩42,456 | -0.34% | 123.1만 |
| 2026.10.05 | ₩42,363 | ₩42,750 | ₩42,323 | ₩42,416 | +0.13% | 169.3만 |
| 2026.10.02 | ₩42,216 | ₩42,363 | ₩41,655 | ₩41,842 | -0.89% | 139.7만 |
| 2026.10.01 | ₩42,590 | ₩42,696 | ₩41,949 | ₩42,203 | -0.91% | 173.2만 |
| 2026.09.30 | ₩42,843 | ₩42,950 | ₩42,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,176 |
| -1.56% |
| 65.8만 |
| 2026.09.29 | ₩43,057 | ₩43,244 | ₩42,817 | ₩42,830 | -0.53% | 55.4만 |
|---|
| 2026.09.28 | ₩43,671 | ₩43,737 | ₩43,284 | ₩43,364 | -0.70% | 53.4만 |
|---|
| 2026.09.25 | ₩44,044 | ₩44,178 | ₩43,564 | ₩43,951 | -0.21% | 87.1만 |
|---|
| 2026.09.24 | ₩43,577 | ₩43,644 | ₩42,803 | ₩42,963 | -1.41% | 166.4만 |
|---|
| 2026.09.23 | — | — | — | ₩42,910 | — | — |
|---|
| 2026.09.22 | ₩43,484 | ₩43,564 | ₩43,264 | ₩43,357 | -0.29% | 24.1만 |
|---|
| 2026.09.21 | — | — | — | ₩43,417 | — | — |
|---|
| 2026.09.18 | ₩43,137 | ₩43,177 | ₩42,776 | ₩42,977 | -0.37% | 90.6만 |
|---|
| 2026.09.17 | — | — | — | ₩43,417 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩42,857 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩42,990 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩43,364 | — | — |
|---|
| 2026.08.27 | ₩41,722 | ₩42,042 | ₩41,495 | ₩41,816 | +0.22% | 77만 |
|---|
| 2026.08.26 | ₩42,243 | ₩42,243 | ₩41,896 | ₩41,922 | -0.76% | 82.3만 |
|---|
| 2026.08.25 | ₩42,736 | ₩42,736 | ₩42,189 | ₩42,443 | -0.69% | 76.2만 |
|---|
| 2026.08.24 | ₩43,938 | ₩43,938 | ₩43,457 | ₩43,497 | -1.00% | 108만 |
|---|
| 2026.08.21 | ₩44,044 | ₩44,645 | ₩44,044 | ₩44,538 | +1.12% | 109.6만 |
|---|
| 2026.08.20 | ₩43,511 | ₩43,778 | ₩43,297 | ₩43,511 | 0.00% | 105만 |
|---|
| 2026.08.19 | ₩42,123 | ₩42,710 | ₩42,056 | ₩42,590 | +1.11% | 78.7만 |
|---|
| 2026.08.18 | ₩42,710 | ₩43,017 | ₩42,643 | ₩42,643 | -0.16% | 89.6만 |
|---|
| 2026.08.17 | ₩42,456 | ₩42,656 | ₩42,403 | ₩42,576 | +0.28% | 87.6만 |
|---|
| 2026.08.14 | ₩41,802 | ₩42,149 | ₩41,642 | ₩42,149 | +0.83% | 75.7만 |
|---|
| 2026.08.13 | ₩41,775 | ₩41,775 | ₩41,428 | ₩41,642 | -0.32% | 56.6만 |
|---|
| 2026.08.12 | ₩41,909 | ₩41,949 | ₩41,442 | ₩41,789 | -0.29% | 96.5만 |
|---|
| 2026.08.11 | ₩42,189 | ₩42,416 | ₩42,136 | ₩42,309 | +0.28% | 89.1만 |
|---|
| 2026.08.10 | ₩42,269 | ₩42,403 | ₩42,123 | ₩42,336 | +0.16% | 120.7만 |
|---|
| 2026.08.07 | ₩42,389 | ₩42,670 | ₩42,163 | ₩42,470 | +0.19% | 186.5만 |
|---|
| 2026.08.06 | ₩41,162 | ₩41,268 | ₩40,961 | ₩41,015 | -0.36% | 124.5만 |
|---|
| 2026.08.05 | ₩42,082 | ₩42,563 | ₩40,734 | ₩40,841 | -2.95% | 175.6만 |
|---|
| 2026.08.04 | ₩39,934 | ₩40,361 | ₩39,627 | ₩40,201 | +0.67% | 139.4만 |
|---|
| 2026.08.03 | ₩40,080 | ₩40,161 | ₩39,493 | ₩39,507 | -1.43% | 123만 |
|---|
| 2026.07.31 | ₩40,895 | ₩40,895 | ₩39,920 | ₩40,187 | -1.73% | 120.5만 |
|---|
| 2026.07.30 | ₩40,855 | ₩41,108 | ₩40,614 | ₩41,001 | +0.36% | 115.1만 |
|---|
| 2026.07.29 | ₩41,108 | ₩41,455 | ₩40,868 | ₩40,948 | -0.39% | 174.6만 |
|---|
| 2026.07.28 | ₩39,280 | ₩40,561 | ₩39,280 | ₩40,414 | +2.89% | 185.4만 |
|---|
| 2026.07.27 | ₩38,599 | ₩38,946 | ₩38,519 | ₩38,879 | +0.73% | 149.3만 |
|---|
| 2026.07.24 | ₩37,518 | ₩37,785 | ₩37,464 | ₩37,585 | +0.18% | 86.9만 |
|---|
| 2026.07.23 | ₩37,838 | ₩38,118 | ₩37,264 | ₩37,358 | -1.27% | 102.3만 |
|---|
| 2026.07.22 | ₩38,199 | ₩38,279 | ₩38,025 | ₩38,078 | -0.31% | 70.7만 |
|---|
| 2026.07.21 | ₩38,052 | ₩38,239 | ₩37,932 | ₩38,118 | +0.18% | 113.2만 |
|---|
| 2026.07.20 | ₩37,771 | ₩38,038 | ₩37,558 | ₩37,598 | -0.46% | 68.2만 |
|---|
| 2026.07.17 | ₩37,785 | ₩37,838 | ₩37,518 | ₩37,585 | -0.53% | 98.3만 |
|---|
| 2026.07.16 | ₩38,172 | ₩38,506 | ₩38,172 | ₩38,399 | +0.59% | 99.5만 |
|---|
| 2026.07.15 | ₩37,304 | ₩37,318 | ₩36,971 | ₩37,224 | -0.21% | 84.6만 |
|---|
| 2026.07.14 | ₩37,398 | ₩37,638 | ₩37,384 | ₩37,491 | +0.25% | 89.9만 |
|---|
| 2026.07.13 | ₩37,171 | ₩37,384 | ₩37,011 | ₩37,157 | -0.04% | 91만 |
|---|
| 2026.07.10 | ₩37,077 | ₩37,451 | ₩37,037 | ₩37,278 | +0.54% | 87.3만 |
|---|
| 2026.07.09 | ₩36,917 | ₩37,077 | ₩36,704 | ₩36,824 | -0.25% | 93.4만 |
|---|
| 2026.07.08 | ₩37,424 | ₩37,491 | ₩36,851 | ₩37,011 | -1.11% | 99.7만 |
|---|
| 2026.07.07 | ₩38,812 | ₩38,879 | ₩38,025 | ₩38,038 | -1.99% | 148.4만 |
|---|
| 2026.07.06 | ₩39,133 | ₩39,627 | ₩39,053 | ₩39,547 | +1.06% | 226.3만 |
|---|
| 2026.07.02 | ₩37,705 | ₩37,905 | ₩37,251 | ₩37,398 | -0.81% | 339.6만 |
|---|
| 2026.07.01 | ₩36,223 | ₩36,544 | ₩36,036 | ₩36,383 | +0.44% | 180.4만 |
|---|
| 2026.06.30 | ₩36,250 | ₩36,423 | ₩35,996 | ₩36,183 | -0.18% | 300.6만 |
|---|
| 2026.06.29 | ₩36,183 | ₩36,490 | ₩36,116 | ₩36,410 | +0.63% | 161.4만 |
|---|
| 2026.06.26 | ₩35,596 | ₩36,050 | ₩35,596 | ₩35,809 | +0.60% | 121.5만 |
|---|
| 2026.06.25 | ₩34,808 | ₩35,129 | ₩34,702 | ₩34,889 | +0.23% | 98만 |
|---|
| 2026.06.24 | ₩34,154 | ₩34,595 | ₩34,154 | ₩34,381 | +0.66% | 212.1만 |
|---|
| 2026.06.23 | ₩34,315 | ₩34,368 | ₩34,101 | ₩34,141 | -0.51% | 365.4만 |
|---|
| 2026.06.22 | ₩35,049 | ₩35,289 | ₩34,622 | ₩34,688 | -1.03% | 215.8만 |
|---|
| 2026.06.18 | ₩35,182 | ₩35,262 | ₩34,995 | ₩35,049 | -0.38% | 254.1만 |
|---|
| 2026.06.17 | ₩35,422 | ₩35,649 | ₩34,929 | ₩34,955 | -1.32% | 237.7만 |
|---|
| 2026.06.16 | ₩35,703 | ₩36,010 | ₩35,689 | ₩35,836 | +0.37% | 150.8만 |
|---|
| 2026.06.15 | ₩36,357 | ₩36,517 | ₩35,983 | ₩35,996 | -0.99% | 197.8만 |
|---|
| 2026.06.12 | ₩35,436 | ₩35,449 | ₩35,169 | ₩35,289 | -0.41% | 138.9만 |
|---|
| 2026.06.11 | ₩35,369 | ₩36,223 | ₩35,342 | ₩36,130 | +2.15% | 249.4만 |
|---|
| 2026.06.10 | ₩35,543 | ₩35,676 | ₩34,848 | ₩34,848 | -1.95% | 189만 |
|---|
| 2026.06.09 | ₩36,090 | ₩36,210 | ₩35,302 | ₩35,649 | -1.22% | 271.1만 |
|---|
| 2026.06.08 | ₩36,090 | ₩36,410 | ₩35,930 | ₩35,996 | -0.26% | 232.5만 |
|---|
| 2026.06.05 | ₩36,383 | ₩36,383 | ₩35,476 | ₩35,636 | -2.05% | 182.6만 |
|---|
| 2026.06.04 | ₩37,505 | ₩37,705 | ₩37,238 | ₩37,278 | -0.60% | 259.8만 |
|---|
| 2026.06.03 | ₩36,984 | ₩37,344 | ₩36,757 | ₩36,984 | 0.00% | 273.2만 |
|---|
| 2026.06.02 | ₩35,102 | ₩35,649 | ₩34,889 | ₩35,342 | +0.68% | 212.4만 |
|---|
| 2026.06.01 | ₩35,089 | ₩35,102 | ₩34,822 | ₩35,022 | -0.19% | 179.4만 |
|---|
| 2026.05.29 | ₩36,410 | ₩36,463 | ₩35,970 | ₩36,023 | -1.06% | 190.1만 |
|---|
| 2026.05.28 | ₩35,970 | ₩36,544 | ₩35,970 | ₩36,423 | +1.26% | 166만 |
|---|
| 2026.05.27 | ₩35,583 | ₩35,943 | ₩35,556 | ₩35,876 | +0.83% | 129.5만 |
|---|
| 2026.05.26 | ₩35,462 | ₩35,529 | ₩35,236 | ₩35,262 | -0.56% | 159만 |
|---|
| 2026.05.22 | ₩35,222 | ₩35,516 | ₩35,102 | ₩35,329 | +0.30% | 141.1만 |
|---|
| 2026.05.21 | ₩34,635 | ₩35,249 | ₩34,568 | ₩35,049 | +1.19% | 271.7만 |
|---|
| 2026.05.20 | ₩33,994 | ₩34,582 | ₩33,901 | ₩34,528 | +1.57% | 187.1만 |
|---|
| 2026.05.19 | ₩33,607 | ₩33,981 | ₩33,527 | ₩33,794 | +0.56% | 213.1만 |
|---|
| 2026.05.18 | ₩34,074 | ₩34,181 | ₩33,500 | ₩33,647 | -1.25% | 438.2만 |
|---|
| 2026.05.15 | ₩35,302 | ₩35,583 | ₩34,929 | ₩34,942 | -1.02% | 356.4만 |
|---|
| 2026.05.14 | ₩33,327 | ₩34,448 | ₩33,260 | ₩34,261 | +2.80% | 270.3만 |
|---|
| 2026.05.13 | ₩32,192 | ₩32,726 | ₩32,192 | ₩32,526 | +1.04% | 197.9만 |
|---|
| 2026.05.12 | ₩32,006 | ₩32,192 | ₩31,765 | ₩32,179 | +0.54% | 184.7만 |
|---|
| 2026.05.11 | ₩32,059 | ₩32,166 | ₩31,966 | ₩32,006 | -0.17% | 186.9만 |
|---|
| 2026.05.08 | ₩32,326 | ₩32,753 | ₩32,326 | ₩32,713 | +1.20% | 141.5만 |
|---|
| 2026.05.07 | ₩32,513 | ₩32,513 | ₩32,046 | ₩32,112 | -1.23% | 174.1만 |
|---|
| 2026.05.06 | ₩32,873 | ₩33,113 | ₩32,766 | ₩32,980 | +0.32% | 141.1만 |
|---|
| 2026.05.05 | ₩31,952 | ₩32,353 | ₩31,886 | ₩32,246 | +0.92% | 107.4만 |
|---|
| 2026.05.04 | ₩32,166 | ₩32,313 | ₩31,805 | ₩31,845 | -1.00% | 137.7만 |
|---|
| 2026.05.01 | ₩32,379 | ₩32,419 | ₩32,099 | ₩32,152 | -0.70% | 121.7만 |
|---|
| 2026.04.30 | ₩31,979 | ₩32,593 | ₩31,886 | ₩32,486 | +1.59% | 236.9만 |
|---|
| 2026.04.29 | ₩32,259 | ₩32,259 | ₩31,952 | ₩32,032 | -0.70% | 122.7만 |
|---|
| 2026.04.28 | ₩32,513 | ₩32,513 | ₩32,126 | ₩32,299 | -0.66% | 118.7만 |
|---|
| 2026.04.27 | ₩32,486 | ₩32,673 | ₩32,406 | ₩32,526 | +0.12% | 155.4만 |
|---|
| 2026.04.24 | ₩32,580 | ₩32,580 | ₩32,286 | ₩32,486 | -0.29% | 137.9만 |
|---|
| 2026.04.23 | ₩32,833 | ₩32,967 | ₩32,379 | ₩32,673 | -0.49% | 174.6만 |
|---|
| 2026.04.22 | ₩33,300 | ₩33,314 | ₩32,806 | ₩32,860 | -1.32% | 175.3만 |
|---|
| 2026.04.21 | ₩33,807 | ₩33,807 | ₩33,260 | ₩33,287 | -1.54% | 194.8만 |
|---|
| 2026.04.20 | ₩33,781 | ₩33,888 | ₩33,674 | ₩33,847 | +0.20% | 168.1만 |
|---|
| 2026.04.17 | ₩33,127 | ₩33,914 | ₩32,980 | ₩33,367 | +0.73% | 240만 |
|---|
| 2026.04.16 | ₩32,646 | ₩32,846 | ₩32,339 | ₩32,513 | -0.41% | 232.6만 |
|---|
| 2026.04.15 | ₩32,473 | ₩32,580 | ₩32,326 | ₩32,379 | -0.29% | 157.4만 |
|---|
| 2026.04.14 | ₩32,299 | ₩32,486 | ₩32,139 | ₩32,246 | -0.17% | 217.5만 |
|---|
| 2026.04.13 | ₩31,592 | ₩32,366 | ₩31,485 | ₩32,299 | +2.24% | 311.5만 |
|---|
| 2026.04.10 | ₩32,339 | ₩32,406 | ₩32,046 | ₩32,086 | -0.78% | 143.4만 |
|---|
| 2026.04.09 | ₩32,152 | ₩32,566 | ₩31,992 | ₩32,526 | +1.16% | 170.4만 |
|---|
| 2026.04.08 | ₩32,620 | ₩32,940 | ₩32,499 | ₩32,700 | +0.25% | 311.3만 |
|---|
| 2026.04.07 | ₩31,512 | ₩31,512 | ₩31,031 | ₩31,352 | -0.51% | 316.8만 |
|---|
| 2026.04.06 | ₩31,859 | ₩32,019 | ₩31,725 | ₩31,819 | -0.13% | 137.4만 |
|---|
| 2026.04.02 | ₩31,899 | ₩32,353 | ₩31,739 | ₩32,233 | +1.05% | 218.7만 |
|---|
| 2026.04.01 | ₩32,646 | ₩32,780 | ₩32,393 | ₩32,446 | -0.61% | 140.3만 |
|---|
| 2026.03.31 | ₩31,872 | ₩32,580 | ₩31,805 | ₩32,446 | +1.80% | 188.8만 |
|---|
| 2026.03.30 | ₩32,393 | ₩32,539 | ₩31,525 | ₩31,565 | -2.55% | 143.4만 |
|---|
| 2026.03.27 | ₩33,220 | ₩33,300 | ₩32,446 | ₩32,486 | -2.21% | 124.7만 |
|---|
| 2026.03.26 | ₩32,953 | ₩33,300 | ₩32,780 | ₩32,806 | -0.45% | 100.6만 |
|---|
| 2026.03.25 | ₩33,274 | ₩33,367 | ₩32,887 | ₩33,060 | -0.64% | 151.7만 |
|---|
| 2026.03.24 | ₩32,806 | ₩33,327 | ₩32,806 | ₩33,073 | +0.81% | 182.1만 |
|---|
| 2026.03.23 | ₩33,113 | ₩33,274 | ₩32,820 | ₩33,020 | -0.28% | 138.3만 |
|---|
| 2026.03.20 | ₩32,927 | ₩32,927 | ₩32,139 | ₩32,192 | -2.23% | 180.3만 |
|---|
| 2026.03.19 | ₩32,580 | ₩33,060 | ₩32,473 | ₩32,846 | +0.82% | 185.4만 |
|---|
| 2026.03.18 | ₩33,474 | ₩33,741 | ₩33,100 | ₩33,113 | -1.08% | 145.6만 |
|---|
| 2026.03.17 | ₩34,181 | ₩34,448 | ₩34,008 | ₩34,008 | -0.51% | 221.8만 |
|---|
| 2026.03.16 | ₩34,248 | ₩34,421 | ₩34,061 | ₩34,301 | +0.16% | 230.9만 |
|---|
| 2026.03.13 | ₩34,635 | ₩34,755 | ₩34,395 | ₩34,408 | -0.66% | 228.7만 |
|---|
| 2026.03.12 | ₩34,608 | ₩34,848 | ₩34,328 | ₩34,822 | +0.62% | 390.1만 |
|---|
| 2026.03.11 | ₩37,037 | ₩37,251 | ₩36,517 | ₩36,757 | -0.76% | 210.8만 |
|---|
| 2026.03.10 | ₩37,464 | ₩37,771 | ₩37,157 | ₩37,224 | -0.64% | 199만 |
|---|
| 2026.03.09 | ₩36,690 | ₩37,318 | ₩36,410 | ₩37,198 | +1.38% | 212.3만 |
|---|
| 2026.03.06 | ₩36,397 | ₩36,530 | ₩36,197 | ₩36,357 | -0.11% | 113.7만 |
|---|
| 2026.03.05 | ₩36,704 | ₩37,011 | ₩36,357 | ₩36,664 | -0.11% | 262.4만 |
|---|
| 2026.03.04 | ₩37,785 | ₩38,145 | ₩37,731 | ₩38,052 | +0.71% | 116.4만 |
|---|
| 2026.03.03 | ₩37,424 | ₩37,798 | ₩36,770 | ₩37,771 | +0.93% | 203.9만 |
|---|
| 2026.03.02 | ₩39,293 | ₩39,306 | ₩38,759 | ₩39,093 | -0.51% | 196.7만 |
|---|
| 2026.02.27 | ₩40,481 | ₩40,601 | ₩40,134 | ₩40,254 | -0.56% | 67.7만 |
|---|
| 2026.02.26 | ₩40,294 | ₩40,427 | ₩39,987 | ₩40,201 | -0.23% | 79.1만 |
|---|
| 2026.02.25 | ₩40,014 | ₩40,281 | ₩39,960 | ₩40,201 | +0.47% | 69.8만 |
|---|
| 2026.02.24 | ₩39,880 | ₩40,174 | ₩39,773 | ₩40,094 | +0.54% | 85.7만 |
|---|
| 2026.02.23 | ₩40,414 | ₩40,614 | ₩40,054 | ₩40,134 | -0.69% | 57.6만 |
|---|
| 2026.02.20 | ₩39,987 | ₩40,414 | ₩39,627 | ₩40,401 | +1.03% | 92.7만 |
|---|
| 2026.02.19 | ₩40,694 | ₩40,708 | ₩40,387 | ₩40,494 | -0.49% | 74.1만 |
|---|
| 2026.02.18 | ₩41,388 | ₩41,522 | ₩41,188 | ₩41,268 | -0.29% | 81.6만 |
|---|
| 2026.02.17 | ₩41,188 | ₩41,589 | ₩40,988 | ₩41,549 | +0.87% | 92.7만 |
|---|
| 2026.02.13 | ₩41,949 | ₩42,496 | ₩41,909 | ₩42,416 | +1.11% | 78.9만 |
|---|
| 2026.02.12 | ₩42,269 | ₩42,590 | ₩41,749 | ₩41,949 | -0.76% | 113.8만 |
|---|
| 2026.02.11 | ₩42,082 | ₩43,350 | ₩42,082 | ₩43,244 | +2.76% | 133.6만 |
|---|
| 2026.02.10 | ₩43,257 | ₩43,350 | ₩41,642 | ₩41,655 | -3.70% | 158.9만 |
|---|
| 2026.02.09 | ₩42,309 | ₩42,536 | ₩42,029 | ₩42,389 | +0.19% | 168.1만 |
|---|
| 2026.02.06 | ₩43,377 | ₩43,844 | ₩43,270 | ₩43,804 | +0.98% | 150.6만 |
|---|
| 2026.02.05 | ₩41,869 | ₩42,123 | ₩41,775 | ₩41,869 | 0.00% | 143.1만 |
|---|
| 2026.02.04 | ₩41,882 | ₩42,483 | ₩41,615 | ₩42,203 | +0.76% | 172.6만 |
|---|
| 2026.02.03 | ₩40,508 | ₩40,988 | ₩40,321 | ₩40,815 | +0.76% | 150.7만 |
|---|
| 2026.02.02 | ₩40,534 | ₩41,015 | ₩40,467 | ₩41,015 | +1.19% | 122.7만 |
|---|
| 2026.01.30 | ₩40,401 | ₩40,588 | ₩40,254 | ₩40,481 | +0.20% | 85.8만 |
|---|
| 2026.01.29 | ₩40,014 | ₩40,427 | ₩39,747 | ₩40,427 | +1.03% | 139.1만 |
|---|
| 2026.01.28 | ₩39,440 | ₩39,440 | ₩39,133 | ₩39,266 | -0.44% | 130.2만 |
|---|
| 2026.01.27 | ₩40,080 | ₩40,161 | ₩39,907 | ₩39,947 | -0.33% | 87.8만 |
|---|
| 2026.01.26 | ₩40,347 | ₩40,387 | ₩39,987 | ₩40,040 | -0.76% | 82.2만 |
|---|
| 2026.01.23 | ₩41,081 | ₩41,081 | ₩40,427 | ₩40,601 | -1.17% | 103.9만 |
|---|
| 2026.01.22 | ₩41,589 | ₩41,775 | ₩41,575 | ₩41,669 | +0.19% | 63.9만 |
|---|
| 2026.01.21 | ₩40,721 | ₩41,629 | ₩40,721 | ₩41,629 | +2.23% | 125.7만 |
|---|
| 2026.01.20 | ₩40,548 | ₩40,734 | ₩40,401 | ₩40,441 | -0.26% | 85만 |
|---|
| 2026.01.16 | ₩41,322 | ₩41,388 | ₩41,135 | ₩41,175 | -0.36% | 85.5만 |
|---|
| 2026.01.15 | ₩41,775 | ₩41,829 | ₩41,428 | ₩41,522 | -0.61% | 74.1만 |
|---|
| 2026.01.14 | ₩41,135 | ₩41,282 | ₩40,948 | ₩41,028 | -0.26% | 78만 |
|---|
| 2026.01.13 | ₩40,601 | ₩40,908 | ₩40,574 | ₩40,855 | +0.62% | 155.4만 |
|---|
| 2026.01.12 | ₩40,935 | ₩41,282 | ₩40,868 | ₩41,228 | +0.72% | 99.3만 |
|---|
| 2026.01.09 | ₩40,281 | ₩40,961 | ₩40,281 | ₩40,908 | +1.56% | 152.8만 |
|---|
| 2026.01.08 | ₩38,999 | ₩39,854 | ₩38,999 | ₩39,773 | +1.98% | 124.1만 |
|---|
| 2026.01.07 | ₩39,333 | ₩39,333 | ₩39,026 | ₩39,066 | -0.68% | 89.7만 |
|---|
| 2026.01.06 | ₩39,840 | ₩39,840 | ₩39,333 | ₩39,400 | -1.11% | 145.9만 |
|---|
| 2026.01.05 | ₩39,880 | ₩40,214 | ₩39,814 | ₩40,120 | +0.60% | 120.4만 |
|---|
| 2026.01.02 | ₩39,640 | ₩40,040 | ₩39,600 | ₩39,987 | +0.88% | 164만 |
|---|
| 2025.12.31 | ₩39,493 | ₩39,507 | ₩39,333 | ₩39,346 | -0.37% | 66.9만 |
|---|
| 2025.12.30 | ₩39,600 | ₩39,680 | ₩39,493 | ₩39,533 | -0.17% | 77.1만 |
|---|
| 2025.12.29 | ₩39,560 | ₩39,693 | ₩39,520 | ₩39,560 | 0.00% | 132.2만 |
|---|
| 2025.12.26 | ₩39,680 | ₩39,827 | ₩39,613 | ₩39,773 | +0.24% | 111.7만 |
|---|
| 2025.12.24 | ₩40,107 | ₩40,227 | ₩40,000 | ₩40,187 | +0.20% | 51.6만 |
|---|
| 2025.12.23 | ₩40,187 | ₩40,294 | ₩40,120 | ₩40,201 | +0.03% | 67.5만 |
|---|
| 2025.12.22 | ₩40,347 | ₩40,467 | ₩40,294 | ₩40,361 | +0.03% | 75.4만 |
|---|
| 2025.12.19 | ₩40,147 | ₩40,414 | ₩40,067 | ₩40,201 | +0.13% | 126.7만 |
|---|
| 2025.12.18 | ₩40,080 | ₩40,174 | ₩39,854 | ₩40,054 | -0.07% | 175.2만 |
|---|
| 2025.12.17 | ₩40,721 | ₩40,961 | ₩40,481 | ₩40,508 | -0.52% | 75.6만 |
|---|
| 2025.12.16 | ₩41,188 | ₩41,308 | ₩40,895 | ₩41,001 | -0.45% | 69.8만 |
|---|
| 2025.12.15 | ₩41,615 | ₩41,749 | ₩41,375 | ₩41,549 | -0.16% | 89.3만 |
|---|
| 2025.12.12 | ₩41,188 | ₩41,362 | ₩41,148 | ₩41,282 | +0.23% | 104만 |
|---|
| 2025.12.11 | ₩40,761 | ₩41,162 | ₩40,748 | ₩41,135 | +0.92% | 111만 |
|---|
| 2025.12.10 | ₩40,347 | ₩40,841 | ₩40,294 | ₩40,788 | +1.09% | 123.9만 |
|---|
| 2025.12.09 | ₩39,560 | ₩40,080 | ₩39,560 | ₩39,760 | +0.51% | 159.3만 |
|---|
| 2025.12.08 | ₩39,253 | ₩39,280 | ₩39,079 | ₩39,173 | -0.20% | 110.4만 |
|---|
| 2025.12.05 | ₩39,320 | ₩39,493 | ₩39,266 | ₩39,280 | -0.10% | 119.1만 |
|---|
| 2025.12.04 | ₩39,987 | ₩40,000 | ₩39,573 | ₩39,587 | -1.00% | 91.9만 |
|---|
| 2025.12.03 | ₩38,652 | ₩39,213 | ₩38,599 | ₩39,186 | +1.38% | 123.6만 |
|---|
| 2025.12.02 | ₩39,253 | ₩39,333 | ₩38,999 | ₩39,306 | +0.14% | 127.5만 |
|---|
| 2025.12.01 | ₩39,760 | ₩40,027 | ₩39,613 | ₩39,733 | -0.07% | 104.6만 |
|---|
| 2025.11.28 | ₩40,241 | ₩40,387 | ₩40,174 | ₩40,374 | +0.33% | 34.9만 |
|---|
| 2025.11.26 | ₩40,147 | ₩40,494 | ₩40,107 | ₩40,441 | +0.73% | 98.5만 |
|---|
| 2025.11.25 | ₩39,667 | ₩40,027 | ₩39,573 | ₩39,987 | +0.81% | 107.2만 |
|---|
| 2025.11.24 | ₩39,400 | ₩39,854 | ₩39,373 | ₩39,800 | +1.02% | 53.3만 |
|---|
| 2025.11.21 | ₩39,066 | ₩39,627 | ₩39,066 | ₩39,480 | +1.06% | 109.7만 |
|---|
| 2025.11.20 | ₩38,639 | ₩38,679 | ₩37,932 | ₩38,012 | -1.62% | 117.1만 |
|---|
| 2025.11.19 | ₩38,946 | ₩39,360 | ₩38,946 | ₩39,146 | +0.51% | 126.1만 |
|---|
| 2025.11.18 | ₩38,586 | ₩38,786 | ₩38,372 | ₩38,652 | +0.17% | 122.9만 |
|---|
| 2025.11.17 | ₩39,226 | ₩39,226 | ₩38,559 | ₩38,706 | -1.33% | 86.9만 |
|---|
| 2025.11.14 | ₩40,134 | ₩40,321 | ₩40,027 | ₩40,134 | 0.00% | 110.9만 |
|---|
| 2025.11.13 | ₩40,227 | ₩40,267 | ₩39,640 | ₩39,680 | -1.36% | 85.8만 |
|---|
| 2025.11.12 | ₩40,027 | ₩40,254 | ₩40,027 | ₩40,094 | +0.17% | 98.3만 |
|---|
| 2025.11.11 | ₩39,573 | ₩39,840 | ₩39,560 | ₩39,640 | +0.17% | 79.4만 |
|---|
| 2025.11.10 | ₩39,386 | ₩39,480 | ₩39,053 | ₩39,346 | -0.10% | 91.8만 |
|---|
| 2025.11.07 | ₩39,373 | ₩39,894 | ₩39,333 | ₩39,787 | +1.05% | 107.1만 |
|---|
| 2025.11.06 | ₩40,708 | ₩40,761 | ₩40,494 | ₩40,588 | -0.30% | 127만 |
|---|
| 2025.11.05 | ₩40,788 | ₩41,335 | ₩40,761 | ₩41,215 | +1.05% | 76.9만 |
|---|
| 2025.11.04 | ₩41,215 | ₩41,322 | ₩40,988 | ₩40,988 | -0.55% | 79.3만 |
|---|
| 2025.11.03 | ₩40,694 | ₩40,841 | ₩40,628 | ₩40,801 | +0.26% | 87.9만 |
|---|
| 2025.10.31 | ₩40,721 | ₩40,828 | ₩40,521 | ₩40,708 | -0.03% | 99.3만 |
|---|
| 2025.10.30 | ₩41,469 | ₩41,762 | ₩41,455 | ₩41,469 | 0.00% | 102.6만 |
|---|
| 2025.10.29 | ₩41,869 | ₩41,909 | ₩41,482 | ₩41,629 | -0.57% | 158.8만 |
|---|
| 2025.10.28 | ₩42,296 | ₩42,670 | ₩42,203 | ₩42,616 | +0.76% | 111.5만 |
|---|
| 2025.10.27 | ₩42,416 | ₩42,510 | ₩42,256 | ₩42,376 | -0.09% | 101.6만 |
|---|
| 2025.10.24 | ₩42,016 | ₩42,149 | ₩41,949 | ₩42,069 | +0.13% | 75.3만 |
|---|
| 2025.10.23 | ₩42,069 | ₩42,243 | ₩42,029 | ₩42,163 | +0.22% | 77.9만 |
|---|
| 2025.10.22 | ₩42,536 | ₩42,670 | ₩42,189 | ₩42,496 | -0.09% | 93.2만 |
|---|
| 2025.10.21 | ₩41,202 | ₩41,802 | ₩41,081 | ₩41,749 | +1.33% | 115.7만 |
|---|
| 2025.10.20 | ₩41,522 | ₩41,829 | ₩41,522 | ₩41,749 | +0.55% | 49.7만 |
|---|
| 2025.10.17 | ₩40,708 | ₩41,162 | ₩40,641 | ₩41,135 | +1.05% | 60.2만 |
|---|
| 2025.10.16 | ₩41,081 | ₩41,148 | ₩40,641 | ₩40,841 | -0.58% | 70.4만 |
|---|
| 2025.10.15 | ₩40,961 | ₩41,268 | ₩40,828 | ₩41,108 | +0.36% | 68.9만 |
|---|
| 2025.10.14 | ₩40,107 | ₩40,948 | ₩40,107 | ₩40,881 | +1.93% | 85.8만 |
|---|
| 2025.10.13 | ₩40,307 | ₩40,374 | ₩40,054 | ₩40,227 | -0.20% | 72.1만 |
|---|
| 2025.10.10 | ₩40,548 | ₩40,654 | ₩39,787 | ₩39,827 | -1.78% | 96.7만 |
|---|
| 2025.10.09 | ₩41,348 | ₩41,348 | ₩40,815 | ₩40,908 | -1.07% | 65.7만 |
|---|
| 2025.10.08 | ₩42,056 | ₩42,069 | ₩41,869 | ₩41,976 | -0.19% | 47.3만 |
|---|
| 2025.10.07 | ₩42,523 | ₩42,590 | ₩42,283 | ₩42,363 | -0.38% | 92.2만 |
|---|
| 2025.10.06 | ₩42,443 | ₩42,710 | ₩42,429 | ₩42,590 | +0.35% | 78.6만 |
|---|
| 2025.10.03 | ₩41,428 | ₩41,936 | ₩41,428 | ₩41,869 | +1.06% | 262.3만 |
|---|
| 2025.10.02 | ₩41,148 | ₩41,148 | ₩40,641 | ₩40,774 | -0.91% | 70.6만 |
|---|
| 2025.10.01 | ₩41,282 | ₩41,415 | ₩41,095 | ₩41,148 | -0.32% | 101만 |
|---|
| 2025.09.30 | ₩41,188 | ₩41,362 | ₩40,948 | ₩41,108 | -0.19% | 137.6만 |
|---|
| 2025.09.29 | ₩42,710 | ₩42,923 | ₩42,229 | ₩42,416 | -0.69% | 97.7만 |
|---|
| 2025.09.26 | ₩44,485 | ₩44,565 | ₩44,125 | ₩44,191 | -0.66% | 168.9만 |
|---|
| 2025.09.25 | ₩44,512 | ₩44,645 | ₩44,325 | ₩44,578 | +0.15% | 46.9만 |
|---|
| 2025.09.24 | ₩44,592 | ₩44,792 | ₩44,512 | ₩44,698 | +0.24% | 71.2만 |
|---|
| 2025.09.23 | ₩45,312 | ₩45,593 | ₩45,206 | ₩45,219 | -0.21% | 63.9만 |
|---|
| 2025.09.22 | ₩44,885 | ₩45,179 | ₩44,845 | ₩45,085 | +0.45% | 59.9만 |
|---|
| 2025.09.19 | ₩44,472 | ₩44,672 | ₩44,431 | ₩44,512 | +0.09% | 125.9만 |
|---|
| 2025.09.18 | ₩44,872 | ₩45,112 | ₩44,672 | ₩45,085 | +0.48% | 96.5만 |
|---|
| 2025.09.17 | ₩45,286 | ₩45,966 | ₩45,286 | ₩45,539 | +0.56% | 64만 |
|---|
| 2025.09.16 | ₩45,152 | ₩45,326 | ₩45,112 | ₩45,246 | +0.21% | 54.4만 |
|---|
| 2025.09.15 | ₩44,899 | ₩45,045 | ₩44,765 | ₩45,019 | +0.27% | 51.1만 |
|---|
| 2025.09.12 | ₩44,885 | ₩44,979 | ₩44,712 | ₩44,752 | -0.30% | 42.2만 |
|---|
| 2025.09.11 | ₩45,005 | ₩45,486 | ₩44,952 | ₩45,326 | +0.71% | 83.5만 |
|---|
| 2025.09.10 | ₩45,419 | ₩45,606 | ₩45,339 | ₩45,406 | -0.03% | 54.9만 |
|---|
| 2025.09.09 | ₩46,220 | ₩46,300 | ₩45,913 | ₩46,273 | +0.12% | 42.3만 |
|---|
| 2025.09.08 | ₩46,033 | ₩46,567 | ₩45,806 | ₩46,514 | +1.04% | 92.6만 |
|---|
| 2025.09.05 | ₩45,886 | ₩46,193 | ₩45,673 | ₩45,846 | -0.09% | 56.4만 |
|---|
| 2025.09.04 | ₩45,139 | ₩45,659 | ₩45,139 | ₩45,619 | +1.06% | 69.7만 |
|---|
| 2025.09.03 | ₩44,765 | ₩45,005 | ₩44,738 | ₩44,765 | 0.00% | 78.5만 |
|---|
| 2025.09.02 | ₩44,578 | ₩45,019 | ₩44,552 | ₩45,005 | +0.96% | 68.9만 |
|---|
| 2025.08.29 | ₩44,565 | ₩44,632 | ₩44,365 | ₩44,578 | +0.03% | 76.1만 |
|---|
| 2025.08.28 | ₩45,312 | ₩45,406 | ₩45,259 | ₩45,326 | +0.03% | 56.7만 |
|---|