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 | ₩43,566 | ₩43,954 | ₩43,566 | ₩43,700 | +0.31% | 79.1만 |
| 2026.10.08 | ₩43,005 | ₩43,499 | ₩42,911 | ₩43,406 | +0.93% | 125.1만 |
| 2026.10.07 | ₩42,323 | ₩42,417 | ₩42,096 | ₩42,323 | 0.00% | 111.3만 |
| 2026.10.06 | ₩42,657 | ₩42,711 | ₩42,363 | ₩42,510 | -0.34% | 123.1만 |
| 2026.10.05 | ₩42,417 | ₩42,804 | ₩42,377 | ₩42,470 | +0.13% | 169.3만 |
| 2026.10.02 | ₩42,270 | ₩42,417 | ₩41,708 | ₩41,896 | -0.89% | 139.7만 |
| 2026.10.01 | ₩42,644 | ₩42,751 | ₩42,002 | ₩42,256 | -0.91% | 173.2만 |
| 2026.09.30 | ₩42,898 | ₩43,005 | ₩42,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,230 |
| -1.56% |
| 65.8만 |
| 2026.09.29 | ₩43,112 | ₩43,299 | ₩42,871 | ₩42,884 | -0.53% | 55.4만 |
|---|
| 2026.09.28 | ₩43,726 | ₩43,793 | ₩43,339 | ₩43,419 | -0.70% | 53.4만 |
|---|
| 2026.09.25 | ₩44,101 | ₩44,234 | ₩43,619 | ₩44,007 | -0.21% | 87.1만 |
|---|
| 2026.09.24 | ₩43,633 | ₩43,700 | ₩42,858 | ₩43,018 | -1.41% | 166.4만 |
|---|
| 2026.09.23 | ₩43,312 | ₩43,446 | ₩42,911 | ₩42,965 | -0.80% | 71.5만 |
|---|
| 2026.09.22 | ₩43,539 | ₩43,619 | ₩43,325 | ₩43,325 | -0.49% | 64만 |
|---|
| 2026.09.21 | ₩43,646 | ₩43,740 | ₩43,325 | ₩43,472 | -0.40% | 149.7만 |
|---|
| 2026.09.18 | ₩43,192 | ₩43,232 | ₩42,831 | ₩43,031 | -0.37% | 90.6만 |
|---|
| 2026.09.17 | ₩43,833 | ₩44,181 | ₩43,459 | ₩43,472 | -0.82% | 98.9만 |
|---|
| 2026.09.16 | ₩43,526 | ₩43,566 | ₩42,724 | ₩42,911 | -1.41% | 111.3만 |
|---|
| 2026.09.15 | ₩43,272 | ₩43,272 | ₩43,031 | ₩43,045 | -0.53% | 44만 |
|---|
| 2026.09.14 | ₩43,432 | ₩43,593 | ₩42,965 | ₩43,419 | -0.03% | 50.7만 |
|---|
| 2026.09.11 | ₩43,432 | ₩43,713 | ₩43,406 | ₩43,459 | +0.06% | 65만 |
|---|
| 2026.09.10 | ₩42,149 | ₩42,497 | ₩42,109 | ₩42,256 | +0.25% | 59.1만 |
|---|
| 2026.09.09 | ₩42,096 | ₩42,470 | ₩41,815 | ₩41,829 | -0.63% | 77.7만 |
|---|
| 2026.09.08 | ₩42,163 | ₩42,310 | ₩41,495 | ₩41,508 | -1.55% | 76.7만 |
|---|
| 2026.09.04 | ₩43,486 | ₩43,740 | ₩43,245 | ₩43,660 | +0.40% | 71.3만 |
|---|
| 2026.09.03 | ₩43,967 | ₩44,248 | ₩43,887 | ₩44,154 | +0.43% | 89.5만 |
|---|
| 2026.09.02 | ₩42,671 | ₩43,419 | ₩42,671 | ₩43,352 | +1.60% | 83.4만 |
|---|
| 2026.09.01 | ₩42,978 | ₩43,125 | ₩42,751 | ₩42,804 | -0.40% | 74.3만 |
|---|
| 2026.08.31 | ₩42,764 | ₩43,072 | ₩42,671 | ₩42,711 | -0.13% | 74.3만 |
|---|
| 2026.08.28 | ₩42,724 | ₩42,925 | ₩42,403 | ₩42,577 | -0.34% | 69.3만 |
|---|
| 2026.08.27 | ₩41,775 | ₩42,096 | ₩41,548 | ₩41,869 | +0.22% | 77만 |
|---|
| 2026.08.26 | ₩42,296 | ₩42,296 | ₩41,949 | ₩41,976 | -0.76% | 82.3만 |
|---|
| 2026.08.25 | ₩42,791 | ₩42,791 | ₩42,243 | ₩42,497 | -0.69% | 76.2만 |
|---|
| 2026.08.24 | ₩43,994 | ₩43,994 | ₩43,513 | ₩43,553 | -1.00% | 108만 |
|---|
| 2026.08.21 | ₩44,101 | ₩44,702 | ₩44,101 | ₩44,595 | +1.12% | 109.6만 |
|---|
| 2026.08.20 | ₩43,566 | ₩43,833 | ₩43,352 | ₩43,566 | 0.00% | 105만 |
|---|
| 2026.08.19 | ₩42,176 | ₩42,764 | ₩42,109 | ₩42,644 | +1.11% | 78.7만 |
|---|
| 2026.08.18 | ₩42,764 | ₩43,072 | ₩42,697 | ₩42,697 | -0.16% | 89.6만 |
|---|
| 2026.08.17 | ₩42,510 | ₩42,711 | ₩42,457 | ₩42,631 | +0.28% | 87.6만 |
|---|
| 2026.08.14 | ₩41,855 | ₩42,203 | ₩41,695 | ₩42,203 | +0.83% | 75.7만 |
|---|
| 2026.08.13 | ₩41,829 | ₩41,829 | ₩41,481 | ₩41,695 | -0.32% | 56.6만 |
|---|
| 2026.08.12 | ₩41,962 | ₩42,002 | ₩41,495 | ₩41,842 | -0.29% | 96.5만 |
|---|
| 2026.08.11 | ₩42,243 | ₩42,470 | ₩42,190 | ₩42,363 | +0.28% | 89.1만 |
|---|
| 2026.08.10 | ₩42,323 | ₩42,457 | ₩42,176 | ₩42,390 | +0.16% | 120.7만 |
|---|
| 2026.08.07 | ₩42,443 | ₩42,724 | ₩42,216 | ₩42,524 | +0.19% | 186.5만 |
|---|
| 2026.08.06 | ₩41,214 | ₩41,321 | ₩41,014 | ₩41,067 | -0.36% | 124.5만 |
|---|
| 2026.08.05 | ₩42,136 | ₩42,617 | ₩40,786 | ₩40,893 | -2.95% | 175.6만 |
|---|
| 2026.08.04 | ₩39,984 | ₩40,412 | ₩39,677 | ₩40,252 | +0.67% | 139.4만 |
|---|
| 2026.08.03 | ₩40,131 | ₩40,212 | ₩39,543 | ₩39,557 | -1.43% | 123만 |
|---|
| 2026.07.31 | ₩40,947 | ₩40,947 | ₩39,971 | ₩40,238 | -1.73% | 120.5만 |
|---|
| 2026.07.30 | ₩40,907 | ₩41,161 | ₩40,666 | ₩41,054 | +0.36% | 115.1만 |
|---|
| 2026.07.29 | ₩41,161 | ₩41,508 | ₩40,920 | ₩41,000 | -0.39% | 174.6만 |
|---|
| 2026.07.28 | ₩39,330 | ₩40,613 | ₩39,330 | ₩40,466 | +2.89% | 185.4만 |
|---|
| 2026.07.27 | ₩38,648 | ₩38,996 | ₩38,568 | ₩38,929 | +0.73% | 149.3만 |
|---|
| 2026.07.24 | ₩37,566 | ₩37,833 | ₩37,512 | ₩37,632 | +0.18% | 86.9만 |
|---|
| 2026.07.23 | ₩37,886 | ₩38,167 | ₩37,312 | ₩37,405 | -1.27% | 102.3만 |
|---|
| 2026.07.22 | ₩38,247 | ₩38,327 | ₩38,073 | ₩38,127 | -0.31% | 70.7만 |
|---|
| 2026.07.21 | ₩38,100 | ₩38,287 | ₩37,980 | ₩38,167 | +0.18% | 113.2만 |
|---|
| 2026.07.20 | ₩37,820 | ₩38,087 | ₩37,606 | ₩37,646 | -0.46% | 68.2만 |
|---|
| 2026.07.17 | ₩37,833 | ₩37,886 | ₩37,566 | ₩37,632 | -0.53% | 98.3만 |
|---|
| 2026.07.16 | ₩38,220 | ₩38,555 | ₩38,220 | ₩38,448 | +0.59% | 99.5만 |
|---|
| 2026.07.15 | ₩37,352 | ₩37,365 | ₩37,018 | ₩37,272 | -0.21% | 84.6만 |
|---|
| 2026.07.14 | ₩37,445 | ₩37,686 | ₩37,432 | ₩37,539 | +0.25% | 89.9만 |
|---|
| 2026.07.13 | ₩37,218 | ₩37,432 | ₩37,058 | ₩37,205 | -0.04% | 91만 |
|---|
| 2026.07.10 | ₩37,125 | ₩37,499 | ₩37,085 | ₩37,325 | +0.54% | 87.3만 |
|---|
| 2026.07.09 | ₩36,964 | ₩37,125 | ₩36,750 | ₩36,871 | -0.25% | 93.4만 |
|---|
| 2026.07.08 | ₩37,472 | ₩37,539 | ₩36,897 | ₩37,058 | -1.11% | 99.7만 |
|---|
| 2026.07.07 | ₩38,862 | ₩38,929 | ₩38,073 | ₩38,087 | -1.99% | 148.4만 |
|---|
| 2026.07.06 | ₩39,183 | ₩39,677 | ₩39,102 | ₩39,597 | +1.06% | 226.3만 |
|---|
| 2026.07.02 | ₩37,753 | ₩37,953 | ₩37,298 | ₩37,445 | -0.81% | 339.6만 |
|---|
| 2026.07.01 | ₩36,269 | ₩36,590 | ₩36,082 | ₩36,430 | +0.44% | 180.4만 |
|---|
| 2026.06.30 | ₩36,296 | ₩36,470 | ₩36,042 | ₩36,229 | -0.18% | 300.6만 |
|---|
| 2026.06.29 | ₩36,229 | ₩36,537 | ₩36,162 | ₩36,456 | +0.63% | 161.4만 |
|---|
| 2026.06.26 | ₩35,641 | ₩36,096 | ₩35,641 | ₩35,855 | +0.60% | 121.5만 |
|---|
| 2026.06.25 | ₩34,853 | ₩35,174 | ₩34,746 | ₩34,933 | +0.23% | 98만 |
|---|
| 2026.06.24 | ₩34,198 | ₩34,639 | ₩34,198 | ₩34,425 | +0.66% | 212.1만 |
|---|
| 2026.06.23 | ₩34,358 | ₩34,412 | ₩34,145 | ₩34,185 | -0.51% | 365.4만 |
|---|
| 2026.06.22 | ₩35,093 | ₩35,334 | ₩34,666 | ₩34,733 | -1.03% | 215.8만 |
|---|
| 2026.06.18 | ₩35,227 | ₩35,307 | ₩35,040 | ₩35,093 | -0.38% | 254.1만 |
|---|
| 2026.06.17 | ₩35,468 | ₩35,695 | ₩34,973 | ₩35,000 | -1.32% | 237.7만 |
|---|
| 2026.06.16 | ₩35,748 | ₩36,056 | ₩35,735 | ₩35,882 | +0.37% | 150.8만 |
|---|
| 2026.06.15 | ₩36,403 | ₩36,563 | ₩36,029 | ₩36,042 | -0.99% | 197.8만 |
|---|
| 2026.06.12 | ₩35,481 | ₩35,494 | ₩35,214 | ₩35,334 | -0.41% | 138.9만 |
|---|
| 2026.06.11 | ₩35,414 | ₩36,269 | ₩35,387 | ₩36,176 | +2.15% | 249.4만 |
|---|
| 2026.06.10 | ₩35,588 | ₩35,721 | ₩34,893 | ₩34,893 | -1.95% | 189만 |
|---|
| 2026.06.09 | ₩36,136 | ₩36,256 | ₩35,347 | ₩35,695 | -1.22% | 271.1만 |
|---|
| 2026.06.08 | ₩36,136 | ₩36,456 | ₩35,975 | ₩36,042 | -0.26% | 232.5만 |
|---|
| 2026.06.05 | ₩36,430 | ₩36,430 | ₩35,521 | ₩35,681 | -2.05% | 182.6만 |
|---|
| 2026.06.04 | ₩37,552 | ₩37,753 | ₩37,285 | ₩37,325 | -0.60% | 259.8만 |
|---|
| 2026.06.03 | ₩37,031 | ₩37,392 | ₩36,804 | ₩37,031 | 0.00% | 273.2만 |
|---|
| 2026.06.02 | ₩35,147 | ₩35,695 | ₩34,933 | ₩35,387 | +0.68% | 212.4만 |
|---|
| 2026.06.01 | ₩35,133 | ₩35,147 | ₩34,866 | ₩35,067 | -0.19% | 179.4만 |
|---|
| 2026.05.29 | ₩36,456 | ₩36,510 | ₩36,015 | ₩36,069 | -1.06% | 190.1만 |
|---|
| 2026.05.28 | ₩36,015 | ₩36,590 | ₩36,015 | ₩36,470 | +1.26% | 166만 |
|---|
| 2026.05.27 | ₩35,628 | ₩35,989 | ₩35,601 | ₩35,922 | +0.83% | 129.5만 |
|---|
| 2026.05.26 | ₩35,508 | ₩35,574 | ₩35,280 | ₩35,307 | -0.56% | 159만 |
|---|
| 2026.05.22 | ₩35,267 | ₩35,561 | ₩35,147 | ₩35,374 | +0.30% | 141.1만 |
|---|
| 2026.05.21 | ₩34,679 | ₩35,294 | ₩34,612 | ₩35,093 | +1.19% | 271.7만 |
|---|
| 2026.05.20 | ₩34,038 | ₩34,626 | ₩33,944 | ₩34,572 | +1.57% | 187.1만 |
|---|
| 2026.05.19 | ₩33,650 | ₩34,024 | ₩33,570 | ₩33,837 | +0.56% | 213.1만 |
|---|
| 2026.05.18 | ₩34,118 | ₩34,225 | ₩33,543 | ₩33,690 | -1.25% | 438.2만 |
|---|
| 2026.05.15 | ₩35,347 | ₩35,628 | ₩34,973 | ₩34,986 | -1.02% | 356.4만 |
|---|
| 2026.05.14 | ₩33,369 | ₩34,492 | ₩33,303 | ₩34,305 | +2.80% | 270.3만 |
|---|
| 2026.05.13 | ₩32,233 | ₩32,768 | ₩32,233 | ₩32,568 | +1.04% | 197.9만 |
|---|
| 2026.05.12 | ₩32,046 | ₩32,233 | ₩31,806 | ₩32,220 | +0.54% | 184.7만 |
|---|
| 2026.05.11 | ₩32,100 | ₩32,207 | ₩32,006 | ₩32,046 | -0.17% | 186.9만 |
|---|
| 2026.05.08 | ₩32,367 | ₩32,795 | ₩32,367 | ₩32,755 | +1.20% | 141.5만 |
|---|
| 2026.05.07 | ₩32,554 | ₩32,554 | ₩32,086 | ₩32,153 | -1.23% | 174.1만 |
|---|
| 2026.05.06 | ₩32,915 | ₩33,156 | ₩32,808 | ₩33,022 | +0.32% | 141.1만 |
|---|
| 2026.05.05 | ₩31,993 | ₩32,394 | ₩31,926 | ₩32,287 | +0.92% | 107.4만 |
|---|
| 2026.05.04 | ₩32,207 | ₩32,354 | ₩31,846 | ₩31,886 | -1.00% | 137.7만 |
|---|
| 2026.05.01 | ₩32,421 | ₩32,461 | ₩32,140 | ₩32,193 | -0.70% | 121.7만 |
|---|
| 2026.04.30 | ₩32,020 | ₩32,634 | ₩31,926 | ₩32,527 | +1.59% | 236.9만 |
|---|
| 2026.04.29 | ₩32,300 | ₩32,300 | ₩31,993 | ₩32,073 | -0.70% | 122.7만 |
|---|
| 2026.04.28 | ₩32,554 | ₩32,554 | ₩32,167 | ₩32,340 | -0.66% | 118.7만 |
|---|
| 2026.04.27 | ₩32,527 | ₩32,715 | ₩32,447 | ₩32,568 | +0.12% | 155.4만 |
|---|
| 2026.04.24 | ₩32,621 | ₩32,621 | ₩32,327 | ₩32,527 | -0.29% | 137.9만 |
|---|
| 2026.04.23 | ₩32,875 | ₩33,009 | ₩32,421 | ₩32,715 | -0.49% | 174.6만 |
|---|
| 2026.04.22 | ₩33,343 | ₩33,356 | ₩32,848 | ₩32,902 | -1.32% | 175.3만 |
|---|
| 2026.04.21 | ₩33,851 | ₩33,851 | ₩33,303 | ₩33,329 | -1.54% | 194.8만 |
|---|
| 2026.04.20 | ₩33,824 | ₩33,931 | ₩33,717 | ₩33,891 | +0.20% | 168.1만 |
|---|
| 2026.04.17 | ₩33,169 | ₩33,957 | ₩33,022 | ₩33,410 | +0.73% | 240만 |
|---|
| 2026.04.16 | ₩32,688 | ₩32,888 | ₩32,380 | ₩32,554 | -0.41% | 232.6만 |
|---|
| 2026.04.15 | ₩32,514 | ₩32,621 | ₩32,367 | ₩32,421 | -0.29% | 157.4만 |
|---|
| 2026.04.14 | ₩32,340 | ₩32,527 | ₩32,180 | ₩32,287 | -0.17% | 217.5만 |
|---|
| 2026.04.13 | ₩31,632 | ₩32,407 | ₩31,525 | ₩32,340 | +2.24% | 311.5만 |
|---|
| 2026.04.10 | ₩32,380 | ₩32,447 | ₩32,086 | ₩32,127 | -0.78% | 143.4만 |
|---|
| 2026.04.09 | ₩32,193 | ₩32,608 | ₩32,033 | ₩32,568 | +1.16% | 170.4만 |
|---|
| 2026.04.08 | ₩32,661 | ₩32,982 | ₩32,541 | ₩32,741 | +0.25% | 311.3만 |
|---|
| 2026.04.07 | ₩31,552 | ₩31,552 | ₩31,071 | ₩31,392 | -0.51% | 316.8만 |
|---|
| 2026.04.06 | ₩31,899 | ₩32,060 | ₩31,766 | ₩31,859 | -0.13% | 137.4만 |
|---|
| 2026.04.02 | ₩31,939 | ₩32,394 | ₩31,779 | ₩32,274 | +1.05% | 218.7만 |
|---|
| 2026.04.01 | ₩32,688 | ₩32,821 | ₩32,434 | ₩32,487 | -0.61% | 140.3만 |
|---|
| 2026.03.31 | ₩31,913 | ₩32,621 | ₩31,846 | ₩32,487 | +1.80% | 188.8만 |
|---|
| 2026.03.30 | ₩32,434 | ₩32,581 | ₩31,565 | ₩31,605 | -2.55% | 143.4만 |
|---|
| 2026.03.27 | ₩33,262 | ₩33,343 | ₩32,487 | ₩32,527 | -2.21% | 124.7만 |
|---|
| 2026.03.26 | ₩32,995 | ₩33,343 | ₩32,821 | ₩32,848 | -0.45% | 100.6만 |
|---|
| 2026.03.25 | ₩33,316 | ₩33,410 | ₩32,928 | ₩33,102 | -0.64% | 151.7만 |
|---|
| 2026.03.24 | ₩32,848 | ₩33,369 | ₩32,848 | ₩33,115 | +0.81% | 182.1만 |
|---|
| 2026.03.23 | ₩33,156 | ₩33,316 | ₩32,862 | ₩33,062 | -0.28% | 138.3만 |
|---|
| 2026.03.20 | ₩32,968 | ₩32,968 | ₩32,180 | ₩32,233 | -2.23% | 180.3만 |
|---|
| 2026.03.19 | ₩32,621 | ₩33,102 | ₩32,514 | ₩32,888 | +0.82% | 185.4만 |
|---|
| 2026.03.18 | ₩33,516 | ₩33,784 | ₩33,142 | ₩33,156 | -1.08% | 145.6만 |
|---|
| 2026.03.17 | ₩34,225 | ₩34,492 | ₩34,051 | ₩34,051 | -0.51% | 221.8만 |
|---|
| 2026.03.16 | ₩34,292 | ₩34,465 | ₩34,104 | ₩34,345 | +0.16% | 230.9만 |
|---|
| 2026.03.13 | ₩34,679 | ₩34,799 | ₩34,439 | ₩34,452 | -0.66% | 228.7만 |
|---|
| 2026.03.12 | ₩34,652 | ₩34,893 | ₩34,372 | ₩34,866 | +0.62% | 390.1만 |
|---|
| 2026.03.11 | ₩37,085 | ₩37,298 | ₩36,563 | ₩36,804 | -0.76% | 210.8만 |
|---|
| 2026.03.10 | ₩37,512 | ₩37,820 | ₩37,205 | ₩37,272 | -0.64% | 199만 |
|---|
| 2026.03.09 | ₩36,737 | ₩37,365 | ₩36,456 | ₩37,245 | +1.38% | 212.3만 |
|---|
| 2026.03.06 | ₩36,443 | ₩36,577 | ₩36,243 | ₩36,403 | -0.11% | 113.7만 |
|---|
| 2026.03.05 | ₩36,750 | ₩37,058 | ₩36,403 | ₩36,710 | -0.11% | 262.4만 |
|---|
| 2026.03.04 | ₩37,833 | ₩38,194 | ₩37,779 | ₩38,100 | +0.71% | 116.4만 |
|---|
| 2026.03.03 | ₩37,472 | ₩37,846 | ₩36,817 | ₩37,820 | +0.93% | 203.9만 |
|---|
| 2026.03.02 | ₩39,343 | ₩39,356 | ₩38,808 | ₩39,143 | -0.51% | 196.7만 |
|---|
| 2026.02.27 | ₩40,532 | ₩40,653 | ₩40,185 | ₩40,305 | -0.56% | 67.7만 |
|---|
| 2026.02.26 | ₩40,345 | ₩40,479 | ₩40,038 | ₩40,252 | -0.23% | 79.1만 |
|---|
| 2026.02.25 | ₩40,065 | ₩40,332 | ₩40,011 | ₩40,252 | +0.47% | 69.8만 |
|---|
| 2026.02.24 | ₩39,931 | ₩40,225 | ₩39,824 | ₩40,145 | +0.54% | 85.7만 |
|---|
| 2026.02.23 | ₩40,466 | ₩40,666 | ₩40,105 | ₩40,185 | -0.69% | 57.6만 |
|---|
| 2026.02.20 | ₩40,038 | ₩40,466 | ₩39,677 | ₩40,452 | +1.03% | 92.7만 |
|---|
| 2026.02.19 | ₩40,746 | ₩40,760 | ₩40,439 | ₩40,546 | -0.49% | 74.1만 |
|---|
| 2026.02.18 | ₩41,441 | ₩41,575 | ₩41,241 | ₩41,321 | -0.29% | 81.6만 |
|---|
| 2026.02.17 | ₩41,241 | ₩41,642 | ₩41,040 | ₩41,602 | +0.87% | 92.7만 |
|---|
| 2026.02.13 | ₩42,002 | ₩42,550 | ₩41,962 | ₩42,470 | +1.11% | 78.9만 |
|---|
| 2026.02.12 | ₩42,323 | ₩42,644 | ₩41,802 | ₩42,002 | -0.76% | 113.8만 |
|---|
| 2026.02.11 | ₩42,136 | ₩43,406 | ₩42,136 | ₩43,299 | +2.76% | 133.6만 |
|---|
| 2026.02.10 | ₩43,312 | ₩43,406 | ₩41,695 | ₩41,708 | -3.70% | 158.9만 |
|---|
| 2026.02.09 | ₩42,363 | ₩42,590 | ₩42,083 | ₩42,443 | +0.19% | 168.1만 |
|---|
| 2026.02.06 | ₩43,432 | ₩43,900 | ₩43,325 | ₩43,860 | +0.98% | 150.6만 |
|---|
| 2026.02.05 | ₩41,922 | ₩42,176 | ₩41,829 | ₩41,922 | 0.00% | 143.1만 |
|---|
| 2026.02.04 | ₩41,936 | ₩42,537 | ₩41,668 | ₩42,256 | +0.76% | 172.6만 |
|---|
| 2026.02.03 | ₩40,559 | ₩41,040 | ₩40,372 | ₩40,867 | +0.76% | 150.7만 |
|---|
| 2026.02.02 | ₩40,586 | ₩41,067 | ₩40,519 | ₩41,067 | +1.19% | 122.7만 |
|---|
| 2026.01.30 | ₩40,452 | ₩40,639 | ₩40,305 | ₩40,532 | +0.20% | 85.8만 |
|---|
| 2026.01.29 | ₩40,065 | ₩40,479 | ₩39,797 | ₩40,479 | +1.03% | 139.1만 |
|---|
| 2026.01.28 | ₩39,490 | ₩39,490 | ₩39,183 | ₩39,316 | -0.44% | 130.2만 |
|---|
| 2026.01.27 | ₩40,131 | ₩40,212 | ₩39,958 | ₩39,998 | -0.33% | 87.8만 |
|---|
| 2026.01.26 | ₩40,399 | ₩40,439 | ₩40,038 | ₩40,091 | -0.76% | 82.2만 |
|---|
| 2026.01.23 | ₩41,134 | ₩41,134 | ₩40,479 | ₩40,653 | -1.17% | 103.9만 |
|---|
| 2026.01.22 | ₩41,642 | ₩41,829 | ₩41,628 | ₩41,722 | +0.19% | 63.9만 |
|---|
| 2026.01.21 | ₩40,773 | ₩41,682 | ₩40,773 | ₩41,682 | +2.23% | 125.7만 |
|---|
| 2026.01.20 | ₩40,599 | ₩40,786 | ₩40,452 | ₩40,492 | -0.26% | 85만 |
|---|
| 2026.01.16 | ₩41,374 | ₩41,441 | ₩41,187 | ₩41,227 | -0.36% | 85.5만 |
|---|
| 2026.01.15 | ₩41,829 | ₩41,882 | ₩41,481 | ₩41,575 | -0.61% | 74.1만 |
|---|
| 2026.01.14 | ₩41,187 | ₩41,334 | ₩41,000 | ₩41,080 | -0.26% | 78만 |
|---|
| 2026.01.13 | ₩40,653 | ₩40,960 | ₩40,626 | ₩40,907 | +0.62% | 155.4만 |
|---|
| 2026.01.12 | ₩40,987 | ₩41,334 | ₩40,920 | ₩41,281 | +0.72% | 99.3만 |
|---|
| 2026.01.09 | ₩40,332 | ₩41,014 | ₩40,332 | ₩40,960 | +1.56% | 152.8만 |
|---|
| 2026.01.08 | ₩39,049 | ₩39,904 | ₩39,049 | ₩39,824 | +1.98% | 124.1만 |
|---|
| 2026.01.07 | ₩39,383 | ₩39,383 | ₩39,076 | ₩39,116 | -0.68% | 89.7만 |
|---|
| 2026.01.06 | ₩39,891 | ₩39,891 | ₩39,383 | ₩39,450 | -1.11% | 145.9만 |
|---|
| 2026.01.05 | ₩39,931 | ₩40,265 | ₩39,864 | ₩40,172 | +0.60% | 120.4만 |
|---|
| 2026.01.02 | ₩39,690 | ₩40,091 | ₩39,650 | ₩40,038 | +0.88% | 164만 |
|---|
| 2025.12.31 | ₩39,543 | ₩39,557 | ₩39,383 | ₩39,396 | -0.37% | 66.9만 |
|---|
| 2025.12.30 | ₩39,650 | ₩39,731 | ₩39,543 | ₩39,584 | -0.17% | 77.1만 |
|---|
| 2025.12.29 | ₩39,610 | ₩39,744 | ₩39,570 | ₩39,610 | 0.00% | 132.2만 |
|---|
| 2025.12.26 | ₩39,731 | ₩39,878 | ₩39,664 | ₩39,824 | +0.24% | 111.7만 |
|---|
| 2025.12.24 | ₩40,158 | ₩40,278 | ₩40,051 | ₩40,238 | +0.20% | 51.6만 |
|---|
| 2025.12.23 | ₩40,238 | ₩40,345 | ₩40,172 | ₩40,252 | +0.03% | 67.5만 |
|---|
| 2025.12.22 | ₩40,399 | ₩40,519 | ₩40,345 | ₩40,412 | +0.03% | 75.4만 |
|---|
| 2025.12.19 | ₩40,198 | ₩40,466 | ₩40,118 | ₩40,252 | +0.13% | 126.7만 |
|---|
| 2025.12.18 | ₩40,131 | ₩40,225 | ₩39,904 | ₩40,105 | -0.07% | 175.2만 |
|---|
| 2025.12.17 | ₩40,773 | ₩41,014 | ₩40,532 | ₩40,559 | -0.52% | 75.6만 |
|---|
| 2025.12.16 | ₩41,241 | ₩41,361 | ₩40,947 | ₩41,054 | -0.45% | 69.8만 |
|---|
| 2025.12.15 | ₩41,668 | ₩41,802 | ₩41,428 | ₩41,602 | -0.16% | 89.3만 |
|---|
| 2025.12.12 | ₩41,241 | ₩41,414 | ₩41,201 | ₩41,334 | +0.23% | 104만 |
|---|
| 2025.12.11 | ₩40,813 | ₩41,214 | ₩40,800 | ₩41,187 | +0.92% | 111만 |
|---|
| 2025.12.10 | ₩40,399 | ₩40,893 | ₩40,345 | ₩40,840 | +1.09% | 123.9만 |
|---|
| 2025.12.09 | ₩39,610 | ₩40,131 | ₩39,610 | ₩39,811 | +0.51% | 159.3만 |
|---|
| 2025.12.08 | ₩39,303 | ₩39,330 | ₩39,129 | ₩39,223 | -0.20% | 110.4만 |
|---|
| 2025.12.05 | ₩39,370 | ₩39,543 | ₩39,316 | ₩39,330 | -0.10% | 119.1만 |
|---|
| 2025.12.04 | ₩40,038 | ₩40,051 | ₩39,624 | ₩39,637 | -1.00% | 91.9만 |
|---|
| 2025.12.03 | ₩38,702 | ₩39,263 | ₩38,648 | ₩39,236 | +1.38% | 123.6만 |
|---|
| 2025.12.02 | ₩39,303 | ₩39,383 | ₩39,049 | ₩39,356 | +0.14% | 127.5만 |
|---|
| 2025.12.01 | ₩39,811 | ₩40,078 | ₩39,664 | ₩39,784 | -0.07% | 104.6만 |
|---|
| 2025.11.28 | ₩40,292 | ₩40,439 | ₩40,225 | ₩40,425 | +0.33% | 34.9만 |
|---|
| 2025.11.26 | ₩40,198 | ₩40,546 | ₩40,158 | ₩40,492 | +0.73% | 98.5만 |
|---|
| 2025.11.25 | ₩39,717 | ₩40,078 | ₩39,624 | ₩40,038 | +0.81% | 107.2만 |
|---|
| 2025.11.24 | ₩39,450 | ₩39,904 | ₩39,423 | ₩39,851 | +1.02% | 53.3만 |
|---|
| 2025.11.21 | ₩39,116 | ₩39,677 | ₩39,116 | ₩39,530 | +1.06% | 109.7만 |
|---|
| 2025.11.20 | ₩38,688 | ₩38,728 | ₩37,980 | ₩38,060 | -1.62% | 117.1만 |
|---|
| 2025.11.19 | ₩38,996 | ₩39,410 | ₩38,996 | ₩39,196 | +0.51% | 126.1만 |
|---|
| 2025.11.18 | ₩38,635 | ₩38,835 | ₩38,421 | ₩38,702 | +0.17% | 122.9만 |
|---|
| 2025.11.17 | ₩39,276 | ₩39,276 | ₩38,608 | ₩38,755 | -1.33% | 86.9만 |
|---|
| 2025.11.14 | ₩40,185 | ₩40,372 | ₩40,078 | ₩40,185 | 0.00% | 110.9만 |
|---|
| 2025.11.13 | ₩40,278 | ₩40,319 | ₩39,690 | ₩39,731 | -1.36% | 85.8만 |
|---|
| 2025.11.12 | ₩40,078 | ₩40,305 | ₩40,078 | ₩40,145 | +0.17% | 98.3만 |
|---|
| 2025.11.11 | ₩39,624 | ₩39,891 | ₩39,610 | ₩39,690 | +0.17% | 79.4만 |
|---|
| 2025.11.10 | ₩39,437 | ₩39,530 | ₩39,102 | ₩39,396 | -0.10% | 91.8만 |
|---|
| 2025.11.07 | ₩39,423 | ₩39,944 | ₩39,383 | ₩39,837 | +1.05% | 107.1만 |
|---|
| 2025.11.06 | ₩40,760 | ₩40,813 | ₩40,546 | ₩40,639 | -0.30% | 127만 |
|---|
| 2025.11.05 | ₩40,840 | ₩41,388 | ₩40,813 | ₩41,267 | +1.05% | 76.9만 |
|---|
| 2025.11.04 | ₩41,267 | ₩41,374 | ₩41,040 | ₩41,040 | -0.55% | 79.3만 |
|---|
| 2025.11.03 | ₩40,746 | ₩40,893 | ₩40,679 | ₩40,853 | +0.26% | 87.9만 |
|---|
| 2025.10.31 | ₩40,773 | ₩40,880 | ₩40,572 | ₩40,760 | -0.03% | 99.3만 |
|---|
| 2025.10.30 | ₩41,521 | ₩41,815 | ₩41,508 | ₩41,521 | 0.00% | 102.6만 |
|---|
| 2025.10.29 | ₩41,922 | ₩41,962 | ₩41,535 | ₩41,682 | -0.57% | 158.8만 |
|---|
| 2025.10.28 | ₩42,350 | ₩42,724 | ₩42,256 | ₩42,671 | +0.76% | 111.5만 |
|---|
| 2025.10.27 | ₩42,470 | ₩42,564 | ₩42,310 | ₩42,430 | -0.09% | 101.6만 |
|---|
| 2025.10.24 | ₩42,069 | ₩42,203 | ₩42,002 | ₩42,123 | +0.13% | 75.3만 |
|---|
| 2025.10.23 | ₩42,123 | ₩42,296 | ₩42,083 | ₩42,216 | +0.22% | 77.9만 |
|---|
| 2025.10.22 | ₩42,590 | ₩42,724 | ₩42,243 | ₩42,550 | -0.09% | 93.2만 |
|---|
| 2025.10.21 | ₩41,254 | ₩41,855 | ₩41,134 | ₩41,802 | +1.33% | 115.7만 |
|---|
| 2025.10.20 | ₩41,575 | ₩41,882 | ₩41,575 | ₩41,802 | +0.55% | 49.7만 |
|---|
| 2025.10.17 | ₩40,760 | ₩41,214 | ₩40,693 | ₩41,187 | +1.05% | 60.2만 |
|---|
| 2025.10.16 | ₩41,134 | ₩41,201 | ₩40,693 | ₩40,893 | -0.58% | 70.4만 |
|---|
| 2025.10.15 | ₩41,014 | ₩41,321 | ₩40,880 | ₩41,161 | +0.36% | 68.9만 |
|---|
| 2025.10.14 | ₩40,158 | ₩41,000 | ₩40,158 | ₩40,933 | +1.93% | 85.8만 |
|---|
| 2025.10.13 | ₩40,359 | ₩40,425 | ₩40,105 | ₩40,278 | -0.20% | 72.1만 |
|---|
| 2025.10.10 | ₩40,599 | ₩40,706 | ₩39,837 | ₩39,878 | -1.78% | 96.7만 |
|---|