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 | ₩43,517 | ₩43,904 | ₩43,517 | ₩43,651 | +0.31% | 79.1만 |
| 2026.10.08 | ₩42,956 | ₩43,450 | ₩42,863 | ₩43,357 | +0.93% | 125.1만 |
| 2026.10.07 | ₩42,276 | ₩42,369 | ₩42,049 | ₩42,276 | 0.00% | 111.3만 |
| 2026.10.06 | ₩42,609 | ₩42,663 | ₩42,316 | ₩42,463 | -0.34% | 123.1만 |
| 2026.10.05 | ₩42,369 | ₩42,756 | ₩42,329 | ₩42,422 | +0.13% | 169.3만 |
| 2026.10.02 | ₩42,222 | ₩42,369 | ₩41,662 | ₩41,848 | -0.89% | 139.7만 |
| 2026.10.01 | ₩42,596 | ₩42,703 | ₩41,955 | ₩42,209 | -0.91% | 173.2만 |
| 2026.09.30 | ₩42,850 | ₩42,956 | ₩42,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,182 |
| -1.56% |
| 65.8만 |
| 2026.09.29 | ₩43,063 | ₩43,250 | ₩42,823 | ₩42,836 | -0.53% | 55.4만 |
|---|
| 2026.09.28 | ₩43,677 | ₩43,744 | ₩43,290 | ₩43,370 | -0.70% | 53.4만 |
|---|
| 2026.09.25 | ₩44,051 | ₩44,185 | ₩43,570 | ₩43,958 | -0.21% | 87.1만 |
|---|
| 2026.09.24 | ₩43,584 | ₩43,651 | ₩42,810 | ₩42,970 | -1.41% | 166.4만 |
|---|
| 2026.09.23 | — | — | — | ₩42,916 | — | — |
|---|
| 2026.09.22 | ₩43,490 | ₩43,570 | ₩43,270 | ₩43,364 | -0.29% | 24.1만 |
|---|
| 2026.09.21 | — | — | — | ₩43,424 | — | — |
|---|
| 2026.09.18 | ₩43,143 | ₩43,183 | ₩42,783 | ₩42,983 | -0.37% | 90.6만 |
|---|
| 2026.09.17 | — | — | — | ₩43,424 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩42,863 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩42,996 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩43,370 | — | — |
|---|
| 2026.08.27 | ₩41,728 | ₩42,049 | ₩41,501 | ₩41,822 | +0.22% | 77만 |
|---|
| 2026.08.26 | ₩42,249 | ₩42,249 | ₩41,902 | ₩41,929 | -0.76% | 82.3만 |
|---|
| 2026.08.25 | ₩42,743 | ₩42,743 | ₩42,196 | ₩42,449 | -0.69% | 76.2만 |
|---|
| 2026.08.24 | ₩43,944 | ₩43,944 | ₩43,464 | ₩43,504 | -1.00% | 108만 |
|---|
| 2026.08.21 | ₩44,051 | ₩44,652 | ₩44,051 | ₩44,545 | +1.12% | 109.6만 |
|---|
| 2026.08.20 | ₩43,517 | ₩43,784 | ₩43,304 | ₩43,517 | 0.00% | 105만 |
|---|
| 2026.08.19 | ₩42,129 | ₩42,716 | ₩42,062 | ₩42,596 | +1.11% | 78.7만 |
|---|
| 2026.08.18 | ₩42,716 | ₩43,023 | ₩42,649 | ₩42,649 | -0.16% | 89.6만 |
|---|
| 2026.08.17 | ₩42,463 | ₩42,663 | ₩42,409 | ₩42,583 | +0.28% | 87.6만 |
|---|
| 2026.08.14 | ₩41,808 | ₩42,156 | ₩41,648 | ₩42,156 | +0.83% | 75.7만 |
|---|
| 2026.08.13 | ₩41,782 | ₩41,782 | ₩41,435 | ₩41,648 | -0.32% | 56.6만 |
|---|
| 2026.08.12 | ₩41,915 | ₩41,955 | ₩41,448 | ₩41,795 | -0.29% | 96.5만 |
|---|
| 2026.08.11 | ₩42,196 | ₩42,422 | ₩42,142 | ₩42,316 | +0.28% | 89.1만 |
|---|
| 2026.08.10 | ₩42,276 | ₩42,409 | ₩42,129 | ₩42,342 | +0.16% | 120.7만 |
|---|
| 2026.08.07 | ₩42,396 | ₩42,676 | ₩42,169 | ₩42,476 | +0.19% | 186.5만 |
|---|
| 2026.08.06 | ₩41,168 | ₩41,274 | ₩40,967 | ₩41,021 | -0.36% | 124.5만 |
|---|
| 2026.08.05 | ₩42,089 | ₩42,569 | ₩40,741 | ₩40,847 | -2.95% | 175.6만 |
|---|
| 2026.08.04 | ₩39,940 | ₩40,367 | ₩39,633 | ₩40,207 | +0.67% | 139.4만 |
|---|
| 2026.08.03 | ₩40,086 | ₩40,167 | ₩39,499 | ₩39,512 | -1.43% | 123만 |
|---|
| 2026.07.31 | ₩40,901 | ₩40,901 | ₩39,926 | ₩40,193 | -1.73% | 120.5만 |
|---|
| 2026.07.30 | ₩40,861 | ₩41,114 | ₩40,620 | ₩41,008 | +0.36% | 115.1만 |
|---|
| 2026.07.29 | ₩41,114 | ₩41,461 | ₩40,874 | ₩40,954 | -0.39% | 174.6만 |
|---|
| 2026.07.28 | ₩39,286 | ₩40,567 | ₩39,286 | ₩40,420 | +2.89% | 185.4만 |
|---|
| 2026.07.27 | ₩38,605 | ₩38,952 | ₩38,525 | ₩38,885 | +0.73% | 149.3만 |
|---|
| 2026.07.24 | ₩37,523 | ₩37,790 | ₩37,470 | ₩37,590 | +0.18% | 86.9만 |
|---|
| 2026.07.23 | ₩37,844 | ₩38,124 | ₩37,270 | ₩37,363 | -1.27% | 102.3만 |
|---|
| 2026.07.22 | ₩38,204 | ₩38,284 | ₩38,031 | ₩38,084 | -0.31% | 70.7만 |
|---|
| 2026.07.21 | ₩38,057 | ₩38,244 | ₩37,937 | ₩38,124 | +0.18% | 113.2만 |
|---|
| 2026.07.20 | ₩37,777 | ₩38,044 | ₩37,564 | ₩37,604 | -0.46% | 68.2만 |
|---|
| 2026.07.17 | ₩37,790 | ₩37,844 | ₩37,523 | ₩37,590 | -0.53% | 98.3만 |
|---|
| 2026.07.16 | ₩38,178 | ₩38,511 | ₩38,178 | ₩38,404 | +0.59% | 99.5만 |
|---|
| 2026.07.15 | ₩37,310 | ₩37,323 | ₩36,976 | ₩37,230 | -0.21% | 84.6만 |
|---|
| 2026.07.14 | ₩37,403 | ₩37,644 | ₩37,390 | ₩37,497 | +0.25% | 89.9만 |
|---|
| 2026.07.13 | ₩37,176 | ₩37,390 | ₩37,016 | ₩37,163 | -0.04% | 91만 |
|---|
| 2026.07.10 | ₩37,083 | ₩37,457 | ₩37,043 | ₩37,283 | +0.54% | 87.3만 |
|---|
| 2026.07.09 | ₩36,923 | ₩37,083 | ₩36,709 | ₩36,829 | -0.25% | 93.4만 |
|---|
| 2026.07.08 | ₩37,430 | ₩37,497 | ₩36,856 | ₩37,016 | -1.11% | 99.7만 |
|---|
| 2026.07.07 | ₩38,818 | ₩38,885 | ₩38,031 | ₩38,044 | -1.99% | 148.4만 |
|---|
| 2026.07.06 | ₩39,139 | ₩39,633 | ₩39,059 | ₩39,552 | +1.06% | 226.3만 |
|---|
| 2026.07.02 | ₩37,710 | ₩37,911 | ₩37,257 | ₩37,403 | -0.81% | 339.6만 |
|---|
| 2026.07.01 | ₩36,229 | ₩36,549 | ₩36,042 | ₩36,389 | +0.44% | 180.4만 |
|---|
| 2026.06.30 | ₩36,255 | ₩36,429 | ₩36,002 | ₩36,189 | -0.18% | 300.6만 |
|---|
| 2026.06.29 | ₩36,189 | ₩36,496 | ₩36,122 | ₩36,416 | +0.63% | 161.4만 |
|---|
| 2026.06.26 | ₩35,601 | ₩36,055 | ₩35,601 | ₩35,815 | +0.60% | 121.5만 |
|---|
| 2026.06.25 | ₩34,814 | ₩35,134 | ₩34,707 | ₩34,894 | +0.23% | 98만 |
|---|
| 2026.06.24 | ₩34,160 | ₩34,600 | ₩34,160 | ₩34,387 | +0.66% | 212.1만 |
|---|
| 2026.06.23 | ₩34,320 | ₩34,373 | ₩34,106 | ₩34,146 | -0.51% | 365.4만 |
|---|
| 2026.06.22 | ₩35,054 | ₩35,294 | ₩34,627 | ₩34,694 | -1.03% | 215.8만 |
|---|
| 2026.06.18 | ₩35,187 | ₩35,268 | ₩35,001 | ₩35,054 | -0.38% | 254.1만 |
|---|
| 2026.06.17 | ₩35,428 | ₩35,655 | ₩34,934 | ₩34,961 | -1.32% | 237.7만 |
|---|
| 2026.06.16 | ₩35,708 | ₩36,015 | ₩35,695 | ₩35,842 | +0.37% | 150.8만 |
|---|
| 2026.06.15 | ₩36,362 | ₩36,522 | ₩35,988 | ₩36,002 | -0.99% | 197.8만 |
|---|
| 2026.06.12 | ₩35,441 | ₩35,454 | ₩35,174 | ₩35,294 | -0.41% | 138.9만 |
|---|
| 2026.06.11 | ₩35,374 | ₩36,229 | ₩35,348 | ₩36,135 | +2.15% | 249.4만 |
|---|
| 2026.06.10 | ₩35,548 | ₩35,681 | ₩34,854 | ₩34,854 | -1.95% | 189만 |
|---|
| 2026.06.09 | ₩36,095 | ₩36,215 | ₩35,308 | ₩35,655 | -1.22% | 271.1만 |
|---|
| 2026.06.08 | ₩36,095 | ₩36,416 | ₩35,935 | ₩36,002 | -0.26% | 232.5만 |
|---|
| 2026.06.05 | ₩36,389 | ₩36,389 | ₩35,481 | ₩35,641 | -2.05% | 182.6만 |
|---|
| 2026.06.04 | ₩37,510 | ₩37,710 | ₩37,243 | ₩37,283 | -0.60% | 259.8만 |
|---|
| 2026.06.03 | ₩36,990 | ₩37,350 | ₩36,763 | ₩36,990 | 0.00% | 273.2만 |
|---|
| 2026.06.02 | ₩35,107 | ₩35,655 | ₩34,894 | ₩35,348 | +0.68% | 212.4만 |
|---|
| 2026.06.01 | ₩35,094 | ₩35,107 | ₩34,827 | ₩35,027 | -0.19% | 179.4만 |
|---|
| 2026.05.29 | ₩36,416 | ₩36,469 | ₩35,975 | ₩36,028 | -1.06% | 190.1만 |
|---|
| 2026.05.28 | ₩35,975 | ₩36,549 | ₩35,975 | ₩36,429 | +1.26% | 166만 |
|---|
| 2026.05.27 | ₩35,588 | ₩35,948 | ₩35,561 | ₩35,882 | +0.83% | 129.5만 |
|---|
| 2026.05.26 | ₩35,468 | ₩35,535 | ₩35,241 | ₩35,268 | -0.56% | 159만 |
|---|
| 2026.05.22 | ₩35,227 | ₩35,521 | ₩35,107 | ₩35,334 | +0.30% | 141.1만 |
|---|
| 2026.05.21 | ₩34,640 | ₩35,254 | ₩34,573 | ₩35,054 | +1.19% | 271.7만 |
|---|
| 2026.05.20 | ₩33,999 | ₩34,587 | ₩33,906 | ₩34,533 | +1.57% | 187.1만 |
|---|
| 2026.05.19 | ₩33,612 | ₩33,986 | ₩33,532 | ₩33,799 | +0.56% | 213.1만 |
|---|
| 2026.05.18 | ₩34,079 | ₩34,186 | ₩33,505 | ₩33,652 | -1.25% | 438.2만 |
|---|
| 2026.05.15 | ₩35,308 | ₩35,588 | ₩34,934 | ₩34,947 | -1.02% | 356.4만 |
|---|
| 2026.05.14 | ₩33,332 | ₩34,453 | ₩33,265 | ₩34,266 | +2.80% | 270.3만 |
|---|
| 2026.05.13 | ₩32,197 | ₩32,731 | ₩32,197 | ₩32,531 | +1.04% | 197.9만 |
|---|
| 2026.05.12 | ₩32,010 | ₩32,197 | ₩31,770 | ₩32,184 | +0.54% | 184.7만 |
|---|
| 2026.05.11 | ₩32,064 | ₩32,171 | ₩31,970 | ₩32,010 | -0.17% | 186.9만 |
|---|
| 2026.05.08 | ₩32,331 | ₩32,758 | ₩32,331 | ₩32,718 | +1.20% | 141.5만 |
|---|
| 2026.05.07 | ₩32,518 | ₩32,518 | ₩32,050 | ₩32,117 | -1.23% | 174.1만 |
|---|
| 2026.05.06 | ₩32,878 | ₩33,118 | ₩32,771 | ₩32,985 | +0.32% | 141.1만 |
|---|
| 2026.05.05 | ₩31,957 | ₩32,357 | ₩31,890 | ₩32,251 | +0.92% | 107.4만 |
|---|
| 2026.05.04 | ₩32,171 | ₩32,317 | ₩31,810 | ₩31,850 | -1.00% | 137.7만 |
|---|
| 2026.05.01 | ₩32,384 | ₩32,424 | ₩32,104 | ₩32,157 | -0.70% | 121.7만 |
|---|
| 2026.04.30 | ₩31,984 | ₩32,598 | ₩31,890 | ₩32,491 | +1.59% | 236.9만 |
|---|
| 2026.04.29 | ₩32,264 | ₩32,264 | ₩31,957 | ₩32,037 | -0.70% | 122.7만 |
|---|
| 2026.04.28 | ₩32,518 | ₩32,518 | ₩32,131 | ₩32,304 | -0.66% | 118.7만 |
|---|
| 2026.04.27 | ₩32,491 | ₩32,678 | ₩32,411 | ₩32,531 | +0.12% | 155.4만 |
|---|
| 2026.04.24 | ₩32,584 | ₩32,584 | ₩32,291 | ₩32,491 | -0.29% | 137.9만 |
|---|
| 2026.04.23 | ₩32,838 | ₩32,972 | ₩32,384 | ₩32,678 | -0.49% | 174.6만 |
|---|
| 2026.04.22 | ₩33,305 | ₩33,319 | ₩32,811 | ₩32,865 | -1.32% | 175.3만 |
|---|
| 2026.04.21 | ₩33,813 | ₩33,813 | ₩33,265 | ₩33,292 | -1.54% | 194.8만 |
|---|
| 2026.04.20 | ₩33,786 | ₩33,893 | ₩33,679 | ₩33,853 | +0.20% | 168.1만 |
|---|
| 2026.04.17 | ₩33,132 | ₩33,919 | ₩32,985 | ₩33,372 | +0.73% | 240만 |
|---|
| 2026.04.16 | ₩32,651 | ₩32,851 | ₩32,344 | ₩32,518 | -0.41% | 232.6만 |
|---|
| 2026.04.15 | ₩32,478 | ₩32,584 | ₩32,331 | ₩32,384 | -0.29% | 157.4만 |
|---|
| 2026.04.14 | ₩32,304 | ₩32,491 | ₩32,144 | ₩32,251 | -0.17% | 217.5만 |
|---|
| 2026.04.13 | ₩31,597 | ₩32,371 | ₩31,490 | ₩32,304 | +2.24% | 311.5만 |
|---|
| 2026.04.10 | ₩32,344 | ₩32,411 | ₩32,050 | ₩32,091 | -0.78% | 143.4만 |
|---|
| 2026.04.09 | ₩32,157 | ₩32,571 | ₩31,997 | ₩32,531 | +1.16% | 170.4만 |
|---|
| 2026.04.08 | ₩32,624 | ₩32,945 | ₩32,504 | ₩32,705 | +0.25% | 311.3만 |
|---|
| 2026.04.07 | ₩31,517 | ₩31,517 | ₩31,036 | ₩31,356 | -0.51% | 316.8만 |
|---|
| 2026.04.06 | ₩31,864 | ₩32,024 | ₩31,730 | ₩31,824 | -0.13% | 137.4만 |
|---|
| 2026.04.02 | ₩31,904 | ₩32,357 | ₩31,743 | ₩32,237 | +1.05% | 218.7만 |
|---|
| 2026.04.01 | ₩32,651 | ₩32,785 | ₩32,398 | ₩32,451 | -0.61% | 140.3만 |
|---|
| 2026.03.31 | ₩31,877 | ₩32,584 | ₩31,810 | ₩32,451 | +1.80% | 188.8만 |
|---|
| 2026.03.30 | ₩32,398 | ₩32,544 | ₩31,530 | ₩31,570 | -2.55% | 143.4만 |
|---|
| 2026.03.27 | ₩33,225 | ₩33,305 | ₩32,451 | ₩32,491 | -2.21% | 124.7만 |
|---|
| 2026.03.26 | ₩32,958 | ₩33,305 | ₩32,785 | ₩32,811 | -0.45% | 100.6만 |
|---|
| 2026.03.25 | ₩33,279 | ₩33,372 | ₩32,891 | ₩33,065 | -0.64% | 151.7만 |
|---|
| 2026.03.24 | ₩32,811 | ₩33,332 | ₩32,811 | ₩33,078 | +0.81% | 182.1만 |
|---|
| 2026.03.23 | ₩33,118 | ₩33,279 | ₩32,825 | ₩33,025 | -0.28% | 138.3만 |
|---|
| 2026.03.20 | ₩32,931 | ₩32,931 | ₩32,144 | ₩32,197 | -2.23% | 180.3만 |
|---|
| 2026.03.19 | ₩32,584 | ₩33,065 | ₩32,478 | ₩32,851 | +0.82% | 185.4만 |
|---|
| 2026.03.18 | ₩33,479 | ₩33,746 | ₩33,105 | ₩33,118 | -1.08% | 145.6만 |
|---|
| 2026.03.17 | ₩34,186 | ₩34,453 | ₩34,013 | ₩34,013 | -0.51% | 221.8만 |
|---|
| 2026.03.16 | ₩34,253 | ₩34,427 | ₩34,066 | ₩34,306 | +0.16% | 230.9만 |
|---|
| 2026.03.13 | ₩34,640 | ₩34,760 | ₩34,400 | ₩34,413 | -0.66% | 228.7만 |
|---|
| 2026.03.12 | ₩34,613 | ₩34,854 | ₩34,333 | ₩34,827 | +0.62% | 390.1만 |
|---|
| 2026.03.11 | ₩37,043 | ₩37,257 | ₩36,522 | ₩36,763 | -0.76% | 210.8만 |
|---|
| 2026.03.10 | ₩37,470 | ₩37,777 | ₩37,163 | ₩37,230 | -0.64% | 199만 |
|---|
| 2026.03.09 | ₩36,696 | ₩37,323 | ₩36,416 | ₩37,203 | +1.38% | 212.3만 |
|---|
| 2026.03.06 | ₩36,402 | ₩36,536 | ₩36,202 | ₩36,362 | -0.11% | 113.7만 |
|---|
| 2026.03.05 | ₩36,709 | ₩37,016 | ₩36,362 | ₩36,669 | -0.11% | 262.4만 |
|---|
| 2026.03.04 | ₩37,790 | ₩38,151 | ₩37,737 | ₩38,057 | +0.71% | 116.4만 |
|---|
| 2026.03.03 | ₩37,430 | ₩37,804 | ₩36,776 | ₩37,777 | +0.93% | 203.9만 |
|---|
| 2026.03.02 | ₩39,299 | ₩39,312 | ₩38,765 | ₩39,099 | -0.51% | 196.7만 |
|---|
| 2026.02.27 | ₩40,487 | ₩40,607 | ₩40,140 | ₩40,260 | -0.56% | 67.7만 |
|---|
| 2026.02.26 | ₩40,300 | ₩40,434 | ₩39,993 | ₩40,207 | -0.23% | 79.1만 |
|---|
| 2026.02.25 | ₩40,020 | ₩40,287 | ₩39,966 | ₩40,207 | +0.47% | 69.8만 |
|---|
| 2026.02.24 | ₩39,886 | ₩40,180 | ₩39,779 | ₩40,100 | +0.54% | 85.7만 |
|---|
| 2026.02.23 | ₩40,420 | ₩40,620 | ₩40,060 | ₩40,140 | -0.69% | 57.6만 |
|---|
| 2026.02.20 | ₩39,993 | ₩40,420 | ₩39,633 | ₩40,407 | +1.03% | 92.7만 |
|---|
| 2026.02.19 | ₩40,700 | ₩40,714 | ₩40,393 | ₩40,500 | -0.49% | 74.1만 |
|---|
| 2026.02.18 | ₩41,395 | ₩41,528 | ₩41,194 | ₩41,274 | -0.29% | 81.6만 |
|---|
| 2026.02.17 | ₩41,194 | ₩41,595 | ₩40,994 | ₩41,555 | +0.87% | 92.7만 |
|---|
| 2026.02.13 | ₩41,955 | ₩42,503 | ₩41,915 | ₩42,422 | +1.11% | 78.9만 |
|---|
| 2026.02.12 | ₩42,276 | ₩42,596 | ₩41,755 | ₩41,955 | -0.76% | 113.8만 |
|---|
| 2026.02.11 | ₩42,089 | ₩43,357 | ₩42,089 | ₩43,250 | +2.76% | 133.6만 |
|---|
| 2026.02.10 | ₩43,263 | ₩43,357 | ₩41,648 | ₩41,662 | -3.70% | 158.9만 |
|---|
| 2026.02.09 | ₩42,316 | ₩42,543 | ₩42,035 | ₩42,396 | +0.19% | 168.1만 |
|---|
| 2026.02.06 | ₩43,384 | ₩43,851 | ₩43,277 | ₩43,811 | +0.98% | 150.6만 |
|---|
| 2026.02.05 | ₩41,875 | ₩42,129 | ₩41,782 | ₩41,875 | 0.00% | 143.1만 |
|---|
| 2026.02.04 | ₩41,889 | ₩42,489 | ₩41,622 | ₩42,209 | +0.76% | 172.6만 |
|---|
| 2026.02.03 | ₩40,514 | ₩40,994 | ₩40,327 | ₩40,821 | +0.76% | 150.7만 |
|---|
| 2026.02.02 | ₩40,540 | ₩41,021 | ₩40,474 | ₩41,021 | +1.19% | 122.7만 |
|---|
| 2026.01.30 | ₩40,407 | ₩40,594 | ₩40,260 | ₩40,487 | +0.20% | 85.8만 |
|---|
| 2026.01.29 | ₩40,020 | ₩40,434 | ₩39,753 | ₩40,434 | +1.03% | 139.1만 |
|---|
| 2026.01.28 | ₩39,446 | ₩39,446 | ₩39,139 | ₩39,272 | -0.44% | 130.2만 |
|---|
| 2026.01.27 | ₩40,086 | ₩40,167 | ₩39,913 | ₩39,953 | -0.33% | 87.8만 |
|---|
| 2026.01.26 | ₩40,353 | ₩40,393 | ₩39,993 | ₩40,046 | -0.76% | 82.2만 |
|---|
| 2026.01.23 | ₩41,088 | ₩41,088 | ₩40,434 | ₩40,607 | -1.17% | 103.9만 |
|---|
| 2026.01.22 | ₩41,595 | ₩41,782 | ₩41,582 | ₩41,675 | +0.19% | 63.9만 |
|---|
| 2026.01.21 | ₩40,727 | ₩41,635 | ₩40,727 | ₩41,635 | +2.23% | 125.7만 |
|---|
| 2026.01.20 | ₩40,554 | ₩40,741 | ₩40,407 | ₩40,447 | -0.26% | 85만 |
|---|
| 2026.01.16 | ₩41,328 | ₩41,395 | ₩41,141 | ₩41,181 | -0.36% | 85.5만 |
|---|
| 2026.01.15 | ₩41,782 | ₩41,835 | ₩41,435 | ₩41,528 | -0.61% | 74.1만 |
|---|
| 2026.01.14 | ₩41,141 | ₩41,288 | ₩40,954 | ₩41,034 | -0.26% | 78만 |
|---|
| 2026.01.13 | ₩40,607 | ₩40,914 | ₩40,580 | ₩40,861 | +0.62% | 155.4만 |
|---|
| 2026.01.12 | ₩40,941 | ₩41,288 | ₩40,874 | ₩41,234 | +0.72% | 99.3만 |
|---|
| 2026.01.09 | ₩40,287 | ₩40,967 | ₩40,287 | ₩40,914 | +1.56% | 152.8만 |
|---|
| 2026.01.08 | ₩39,005 | ₩39,860 | ₩39,005 | ₩39,779 | +1.98% | 124.1만 |
|---|
| 2026.01.07 | ₩39,339 | ₩39,339 | ₩39,032 | ₩39,072 | -0.68% | 89.7만 |
|---|
| 2026.01.06 | ₩39,846 | ₩39,846 | ₩39,339 | ₩39,406 | -1.11% | 145.9만 |
|---|
| 2026.01.05 | ₩39,886 | ₩40,220 | ₩39,819 | ₩40,126 | +0.60% | 120.4만 |
|---|
| 2026.01.02 | ₩39,646 | ₩40,046 | ₩39,606 | ₩39,993 | +0.88% | 164만 |
|---|
| 2025.12.31 | ₩39,499 | ₩39,512 | ₩39,339 | ₩39,352 | -0.37% | 66.9만 |
|---|
| 2025.12.30 | ₩39,606 | ₩39,686 | ₩39,499 | ₩39,539 | -0.17% | 77.1만 |
|---|
| 2025.12.29 | ₩39,566 | ₩39,699 | ₩39,526 | ₩39,566 | 0.00% | 132.2만 |
|---|
| 2025.12.26 | ₩39,686 | ₩39,833 | ₩39,619 | ₩39,779 | +0.24% | 111.7만 |
|---|
| 2025.12.24 | ₩40,113 | ₩40,233 | ₩40,006 | ₩40,193 | +0.20% | 51.6만 |
|---|
| 2025.12.23 | ₩40,193 | ₩40,300 | ₩40,126 | ₩40,207 | +0.03% | 67.5만 |
|---|
| 2025.12.22 | ₩40,353 | ₩40,474 | ₩40,300 | ₩40,367 | +0.03% | 75.4만 |
|---|
| 2025.12.19 | ₩40,153 | ₩40,420 | ₩40,073 | ₩40,207 | +0.13% | 126.7만 |
|---|
| 2025.12.18 | ₩40,086 | ₩40,180 | ₩39,860 | ₩40,060 | -0.07% | 175.2만 |
|---|
| 2025.12.17 | ₩40,727 | ₩40,967 | ₩40,487 | ₩40,514 | -0.52% | 75.6만 |
|---|
| 2025.12.16 | ₩41,194 | ₩41,315 | ₩40,901 | ₩41,008 | -0.45% | 69.8만 |
|---|
| 2025.12.15 | ₩41,622 | ₩41,755 | ₩41,381 | ₩41,555 | -0.16% | 89.3만 |
|---|
| 2025.12.12 | ₩41,194 | ₩41,368 | ₩41,154 | ₩41,288 | +0.23% | 104만 |
|---|
| 2025.12.11 | ₩40,767 | ₩41,168 | ₩40,754 | ₩41,141 | +0.92% | 111만 |
|---|
| 2025.12.10 | ₩40,353 | ₩40,847 | ₩40,300 | ₩40,794 | +1.09% | 123.9만 |
|---|
| 2025.12.09 | ₩39,566 | ₩40,086 | ₩39,566 | ₩39,766 | +0.51% | 159.3만 |
|---|
| 2025.12.08 | ₩39,259 | ₩39,286 | ₩39,085 | ₩39,179 | -0.20% | 110.4만 |
|---|
| 2025.12.05 | ₩39,326 | ₩39,499 | ₩39,272 | ₩39,286 | -0.10% | 119.1만 |
|---|
| 2025.12.04 | ₩39,993 | ₩40,006 | ₩39,579 | ₩39,593 | -1.00% | 91.9만 |
|---|
| 2025.12.03 | ₩38,658 | ₩39,219 | ₩38,605 | ₩39,192 | +1.38% | 123.6만 |
|---|
| 2025.12.02 | ₩39,259 | ₩39,339 | ₩39,005 | ₩39,312 | +0.14% | 127.5만 |
|---|
| 2025.12.01 | ₩39,766 | ₩40,033 | ₩39,619 | ₩39,739 | -0.07% | 104.6만 |
|---|
| 2025.11.28 | ₩40,247 | ₩40,393 | ₩40,180 | ₩40,380 | +0.33% | 34.9만 |
|---|
| 2025.11.26 | ₩40,153 | ₩40,500 | ₩40,113 | ₩40,447 | +0.73% | 98.5만 |
|---|
| 2025.11.25 | ₩39,673 | ₩40,033 | ₩39,579 | ₩39,993 | +0.81% | 107.2만 |
|---|
| 2025.11.24 | ₩39,406 | ₩39,860 | ₩39,379 | ₩39,806 | +1.02% | 53.3만 |
|---|
| 2025.11.21 | ₩39,072 | ₩39,633 | ₩39,072 | ₩39,486 | +1.06% | 109.7만 |
|---|
| 2025.11.20 | ₩38,645 | ₩38,685 | ₩37,937 | ₩38,017 | -1.62% | 117.1만 |
|---|
| 2025.11.19 | ₩38,952 | ₩39,366 | ₩38,952 | ₩39,152 | +0.51% | 126.1만 |
|---|
| 2025.11.18 | ₩38,591 | ₩38,792 | ₩38,378 | ₩38,658 | +0.17% | 122.9만 |
|---|
| 2025.11.17 | ₩39,232 | ₩39,232 | ₩38,565 | ₩38,712 | -1.33% | 86.9만 |
|---|
| 2025.11.14 | ₩40,140 | ₩40,327 | ₩40,033 | ₩40,140 | 0.00% | 110.9만 |
|---|
| 2025.11.13 | ₩40,233 | ₩40,273 | ₩39,646 | ₩39,686 | -1.36% | 85.8만 |
|---|
| 2025.11.12 | ₩40,033 | ₩40,260 | ₩40,033 | ₩40,100 | +0.17% | 98.3만 |
|---|
| 2025.11.11 | ₩39,579 | ₩39,846 | ₩39,566 | ₩39,646 | +0.17% | 79.4만 |
|---|
| 2025.11.10 | ₩39,392 | ₩39,486 | ₩39,059 | ₩39,352 | -0.10% | 91.8만 |
|---|
| 2025.11.07 | ₩39,379 | ₩39,900 | ₩39,339 | ₩39,793 | +1.05% | 107.1만 |
|---|
| 2025.11.06 | ₩40,714 | ₩40,767 | ₩40,500 | ₩40,594 | -0.30% | 127만 |
|---|
| 2025.11.05 | ₩40,794 | ₩41,341 | ₩40,767 | ₩41,221 | +1.05% | 76.9만 |
|---|
| 2025.11.04 | ₩41,221 | ₩41,328 | ₩40,994 | ₩40,994 | -0.55% | 79.3만 |
|---|
| 2025.11.03 | ₩40,700 | ₩40,847 | ₩40,634 | ₩40,807 | +0.26% | 87.9만 |
|---|
| 2025.10.31 | ₩40,727 | ₩40,834 | ₩40,527 | ₩40,714 | -0.03% | 99.3만 |
|---|
| 2025.10.30 | ₩41,475 | ₩41,768 | ₩41,461 | ₩41,475 | 0.00% | 102.6만 |
|---|
| 2025.10.29 | ₩41,875 | ₩41,915 | ₩41,488 | ₩41,635 | -0.57% | 158.8만 |
|---|
| 2025.10.28 | ₩42,302 | ₩42,676 | ₩42,209 | ₩42,623 | +0.76% | 111.5만 |
|---|
| 2025.10.27 | ₩42,422 | ₩42,516 | ₩42,262 | ₩42,382 | -0.09% | 101.6만 |
|---|
| 2025.10.24 | ₩42,022 | ₩42,156 | ₩41,955 | ₩42,075 | +0.13% | 75.3만 |
|---|
| 2025.10.23 | ₩42,075 | ₩42,249 | ₩42,035 | ₩42,169 | +0.22% | 77.9만 |
|---|
| 2025.10.22 | ₩42,543 | ₩42,676 | ₩42,196 | ₩42,503 | -0.09% | 93.2만 |
|---|
| 2025.10.21 | ₩41,208 | ₩41,808 | ₩41,088 | ₩41,755 | +1.33% | 115.7만 |
|---|
| 2025.10.20 | ₩41,528 | ₩41,835 | ₩41,528 | ₩41,755 | +0.55% | 49.7만 |
|---|
| 2025.10.17 | ₩40,714 | ₩41,168 | ₩40,647 | ₩41,141 | +1.05% | 60.2만 |
|---|
| 2025.10.16 | ₩41,088 | ₩41,154 | ₩40,647 | ₩40,847 | -0.58% | 70.4만 |
|---|
| 2025.10.15 | ₩40,967 | ₩41,274 | ₩40,834 | ₩41,114 | +0.36% | 68.9만 |
|---|
| 2025.10.14 | ₩40,113 | ₩40,954 | ₩40,113 | ₩40,887 | +1.93% | 85.8만 |
|---|
| 2025.10.13 | ₩40,313 | ₩40,380 | ₩40,060 | ₩40,233 | -0.20% | 72.1만 |
|---|
| 2025.10.10 | ₩40,554 | ₩40,660 | ₩39,793 | ₩39,833 | -1.78% | 96.7만 |
|---|
| 2025.10.09 | ₩41,355 | ₩41,355 | ₩40,821 | ₩40,914 | -1.07% | 65.7만 |
|---|
| 2025.10.08 | ₩42,062 | ₩42,075 | ₩41,875 | ₩41,982 | -0.19% | 47.3만 |
|---|
| 2025.10.07 | ₩42,529 | ₩42,596 | ₩42,289 | ₩42,369 | -0.38% | 92.2만 |
|---|
| 2025.10.06 | ₩42,449 | ₩42,716 | ₩42,436 | ₩42,596 | +0.35% | 78.6만 |
|---|
| 2025.10.03 | ₩41,435 | ₩41,942 | ₩41,435 | ₩41,875 | +1.06% | 262.3만 |
|---|
| 2025.10.02 | ₩41,154 | ₩41,154 | ₩40,647 | ₩40,781 | -0.91% | 70.6만 |
|---|
| 2025.10.01 | ₩41,288 | ₩41,421 | ₩41,101 | ₩41,154 | -0.32% | 101만 |
|---|
| 2025.09.30 | ₩41,194 | ₩41,368 | ₩40,954 | ₩41,114 | -0.19% | 137.6만 |
|---|
| 2025.09.29 | ₩42,716 | ₩42,930 | ₩42,236 | ₩42,422 | -0.69% | 97.7만 |
|---|
| 2025.09.26 | ₩44,492 | ₩44,572 | ₩44,131 | ₩44,198 | -0.66% | 168.9만 |
|---|
| 2025.09.25 | ₩44,518 | ₩44,652 | ₩44,331 | ₩44,585 | +0.15% | 46.9만 |
|---|
| 2025.09.24 | ₩44,598 | ₩44,799 | ₩44,518 | ₩44,705 | +0.24% | 71.2만 |
|---|
| 2025.09.23 | ₩45,319 | ₩45,600 | ₩45,212 | ₩45,226 | -0.21% | 63.9만 |
|---|
| 2025.09.22 | ₩44,892 | ₩45,186 | ₩44,852 | ₩45,092 | +0.45% | 59.9만 |
|---|
| 2025.09.19 | ₩44,478 | ₩44,678 | ₩44,438 | ₩44,518 | +0.09% | 125.9만 |
|---|
| 2025.09.18 | ₩44,879 | ₩45,119 | ₩44,678 | ₩45,092 | +0.48% | 96.5만 |
|---|
| 2025.09.17 | ₩45,292 | ₩45,973 | ₩45,292 | ₩45,546 | +0.56% | 64만 |
|---|
| 2025.09.16 | ₩45,159 | ₩45,333 | ₩45,119 | ₩45,252 | +0.21% | 54.4만 |
|---|
| 2025.09.15 | ₩44,905 | ₩45,052 | ₩44,772 | ₩45,026 | +0.27% | 51.1만 |
|---|
| 2025.09.12 | ₩44,892 | ₩44,985 | ₩44,718 | ₩44,759 | -0.30% | 42.2만 |
|---|
| 2025.09.11 | ₩45,012 | ₩45,493 | ₩44,959 | ₩45,333 | +0.71% | 83.5만 |
|---|
| 2025.09.10 | ₩45,426 | ₩45,613 | ₩45,346 | ₩45,413 | -0.03% | 54.9만 |
|---|
| 2025.09.09 | ₩46,227 | ₩46,307 | ₩45,920 | ₩46,280 | +0.12% | 42.3만 |
|---|
| 2025.09.08 | ₩46,040 | ₩46,574 | ₩45,813 | ₩46,521 | +1.04% | 92.6만 |
|---|
| 2025.09.05 | ₩45,893 | ₩46,200 | ₩45,680 | ₩45,853 | -0.09% | 56.4만 |
|---|
| 2025.09.04 | ₩45,146 | ₩45,666 | ₩45,146 | ₩45,626 | +1.06% | 69.7만 |
|---|
| 2025.09.03 | ₩44,772 | ₩45,012 | ₩44,745 | ₩44,772 | 0.00% | 78.5만 |
|---|
| 2025.09.02 | ₩44,585 | ₩45,026 | ₩44,558 | ₩45,012 | +0.96% | 68.9만 |
|---|
| 2025.08.29 | ₩44,572 | ₩44,638 | ₩44,371 | ₩44,585 | +0.03% | 76.1만 |
|---|
| 2025.08.28 | ₩45,319 | ₩45,413 | ₩45,266 | ₩45,333 | +0.03% | 56.7만 |
|---|