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 | ₩43,536 | ₩43,923 | ₩43,536 | ₩43,669 | +0.31% | 79.1만 |
| 2026.10.08 | ₩42,975 | ₩43,469 | ₩42,881 | ₩43,375 | +0.93% | 125.1만 |
| 2026.10.07 | ₩42,294 | ₩42,387 | ₩42,067 | ₩42,294 | 0.00% | 111.3만 |
| 2026.10.06 | ₩42,628 | ₩42,681 | ₩42,334 | ₩42,481 | -0.34% | 123.1만 |
| 2026.10.05 | ₩42,387 | ₩42,774 | ₩42,347 | ₩42,441 | +0.13% | 169.3만 |
| 2026.10.02 | ₩42,240 | ₩42,387 | ₩41,679 | ₩41,866 | -0.89% | 139.7만 |
| 2026.10.01 | ₩42,614 | ₩42,721 | ₩41,973 | ₩42,227 | -0.91% | 173.2만 |
| 2026.09.30 | ₩42,868 | ₩42,975 | ₩42,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,200 |
| -1.56% |
| 65.8만 |
| 2026.09.29 | ₩43,082 | ₩43,269 | ₩42,841 | ₩42,855 | -0.53% | 55.4만 |
|---|
| 2026.09.28 | ₩43,696 | ₩43,763 | ₩43,309 | ₩43,389 | -0.70% | 53.4만 |
|---|
| 2026.09.25 | ₩44,070 | ₩44,203 | ₩43,589 | ₩43,976 | -0.21% | 87.1만 |
|---|
| 2026.09.24 | ₩43,602 | ₩43,669 | ₩42,828 | ₩42,988 | -1.41% | 166.4만 |
|---|
| 2026.09.23 | ₩43,282 | ₩43,415 | ₩42,881 | ₩42,935 | -0.80% | 71.5만 |
|---|
| 2026.09.22 | ₩43,509 | ₩43,589 | ₩43,295 | ₩43,295 | -0.49% | 64만 |
|---|
| 2026.09.21 | ₩43,616 | ₩43,709 | ₩43,295 | ₩43,442 | -0.40% | 149.7만 |
|---|
| 2026.09.18 | ₩43,162 | ₩43,202 | ₩42,801 | ₩43,001 | -0.37% | 90.6만 |
|---|
| 2026.09.17 | ₩43,803 | ₩44,150 | ₩43,429 | ₩43,442 | -0.82% | 98.9만 |
|---|
| 2026.09.16 | ₩43,496 | ₩43,536 | ₩42,694 | ₩42,881 | -1.41% | 111.3만 |
|---|
| 2026.09.15 | ₩43,242 | ₩43,242 | ₩43,001 | ₩43,015 | -0.53% | 44만 |
|---|
| 2026.09.14 | ₩43,402 | ₩43,562 | ₩42,935 | ₩43,389 | -0.03% | 50.7만 |
|---|
| 2026.09.11 | ₩43,402 | ₩43,683 | ₩43,375 | ₩43,429 | +0.06% | 65만 |
|---|
| 2026.09.10 | ₩42,120 | ₩42,467 | ₩42,080 | ₩42,227 | +0.25% | 59.1만 |
|---|
| 2026.09.09 | ₩42,067 | ₩42,441 | ₩41,786 | ₩41,800 | -0.63% | 77.7만 |
|---|
| 2026.09.08 | ₩42,133 | ₩42,280 | ₩41,466 | ₩41,479 | -1.55% | 76.7만 |
|---|
| 2026.09.04 | ₩43,456 | ₩43,709 | ₩43,215 | ₩43,629 | +0.40% | 71.3만 |
|---|
| 2026.09.03 | ₩43,936 | ₩44,217 | ₩43,856 | ₩44,123 | +0.43% | 89.5만 |
|---|
| 2026.09.02 | ₩42,641 | ₩43,389 | ₩42,641 | ₩43,322 | +1.60% | 83.4만 |
|---|
| 2026.09.01 | ₩42,948 | ₩43,095 | ₩42,721 | ₩42,774 | -0.40% | 74.3만 |
|---|
| 2026.08.31 | ₩42,734 | ₩43,042 | ₩42,641 | ₩42,681 | -0.13% | 74.3만 |
|---|
| 2026.08.28 | ₩42,694 | ₩42,895 | ₩42,374 | ₩42,547 | -0.34% | 69.3만 |
|---|
| 2026.08.27 | ₩41,746 | ₩42,067 | ₩41,519 | ₩41,840 | +0.22% | 77만 |
|---|
| 2026.08.26 | ₩42,267 | ₩42,267 | ₩41,920 | ₩41,946 | -0.76% | 82.3만 |
|---|
| 2026.08.25 | ₩42,761 | ₩42,761 | ₩42,214 | ₩42,467 | -0.69% | 76.2만 |
|---|
| 2026.08.24 | ₩43,963 | ₩43,963 | ₩43,482 | ₩43,522 | -1.00% | 108만 |
|---|
| 2026.08.21 | ₩44,070 | ₩44,671 | ₩44,070 | ₩44,564 | +1.12% | 109.6만 |
|---|
| 2026.08.20 | ₩43,536 | ₩43,803 | ₩43,322 | ₩43,536 | 0.00% | 105만 |
|---|
| 2026.08.19 | ₩42,147 | ₩42,734 | ₩42,080 | ₩42,614 | +1.11% | 78.7만 |
|---|
| 2026.08.18 | ₩42,734 | ₩43,042 | ₩42,668 | ₩42,668 | -0.16% | 89.6만 |
|---|
| 2026.08.17 | ₩42,481 | ₩42,681 | ₩42,427 | ₩42,601 | +0.28% | 87.6만 |
|---|
| 2026.08.14 | ₩41,826 | ₩42,174 | ₩41,666 | ₩42,174 | +0.83% | 75.7만 |
|---|
| 2026.08.13 | ₩41,800 | ₩41,800 | ₩41,452 | ₩41,666 | -0.32% | 56.6만 |
|---|
| 2026.08.12 | ₩41,933 | ₩41,973 | ₩41,466 | ₩41,813 | -0.29% | 96.5만 |
|---|
| 2026.08.11 | ₩42,214 | ₩42,441 | ₩42,160 | ₩42,334 | +0.28% | 89.1만 |
|---|
| 2026.08.10 | ₩42,294 | ₩42,427 | ₩42,147 | ₩42,360 | +0.16% | 120.7만 |
|---|
| 2026.08.07 | ₩42,414 | ₩42,694 | ₩42,187 | ₩42,494 | +0.19% | 186.5만 |
|---|
| 2026.08.06 | ₩41,185 | ₩41,292 | ₩40,985 | ₩41,038 | -0.36% | 124.5만 |
|---|
| 2026.08.05 | ₩42,107 | ₩42,587 | ₩40,758 | ₩40,865 | -2.95% | 175.6만 |
|---|
| 2026.08.04 | ₩39,957 | ₩40,384 | ₩39,650 | ₩40,224 | +0.67% | 139.4만 |
|---|
| 2026.08.03 | ₩40,104 | ₩40,184 | ₩39,516 | ₩39,529 | -1.43% | 123만 |
|---|
| 2026.07.31 | ₩40,918 | ₩40,918 | ₩39,943 | ₩40,210 | -1.73% | 120.5만 |
|---|
| 2026.07.30 | ₩40,878 | ₩41,132 | ₩40,638 | ₩41,025 | +0.36% | 115.1만 |
|---|
| 2026.07.29 | ₩41,132 | ₩41,479 | ₩40,891 | ₩40,972 | -0.39% | 174.6만 |
|---|
| 2026.07.28 | ₩39,302 | ₩40,584 | ₩39,302 | ₩40,437 | +2.89% | 185.4만 |
|---|
| 2026.07.27 | ₩38,621 | ₩38,968 | ₩38,541 | ₩38,902 | +0.73% | 149.3만 |
|---|
| 2026.07.24 | ₩37,540 | ₩37,807 | ₩37,486 | ₩37,606 | +0.18% | 86.9만 |
|---|
| 2026.07.23 | ₩37,860 | ₩38,140 | ₩37,286 | ₩37,379 | -1.27% | 102.3만 |
|---|
| 2026.07.22 | ₩38,221 | ₩38,301 | ₩38,047 | ₩38,100 | -0.31% | 70.7만 |
|---|
| 2026.07.21 | ₩38,074 | ₩38,261 | ₩37,953 | ₩38,140 | +0.18% | 113.2만 |
|---|
| 2026.07.20 | ₩37,793 | ₩38,060 | ₩37,580 | ₩37,620 | -0.46% | 68.2만 |
|---|
| 2026.07.17 | ₩37,807 | ₩37,860 | ₩37,540 | ₩37,606 | -0.53% | 98.3만 |
|---|
| 2026.07.16 | ₩38,194 | ₩38,528 | ₩38,194 | ₩38,421 | +0.59% | 99.5만 |
|---|
| 2026.07.15 | ₩37,326 | ₩37,339 | ₩36,992 | ₩37,246 | -0.21% | 84.6만 |
|---|
| 2026.07.14 | ₩37,419 | ₩37,660 | ₩37,406 | ₩37,513 | +0.25% | 89.9만 |
|---|
| 2026.07.13 | ₩37,192 | ₩37,406 | ₩37,032 | ₩37,179 | -0.04% | 91만 |
|---|
| 2026.07.10 | ₩37,099 | ₩37,473 | ₩37,059 | ₩37,299 | +0.54% | 87.3만 |
|---|
| 2026.07.09 | ₩36,939 | ₩37,099 | ₩36,725 | ₩36,845 | -0.25% | 93.4만 |
|---|
| 2026.07.08 | ₩37,446 | ₩37,513 | ₩36,872 | ₩37,032 | -1.11% | 99.7만 |
|---|
| 2026.07.07 | ₩38,835 | ₩38,902 | ₩38,047 | ₩38,060 | -1.99% | 148.4만 |
|---|
| 2026.07.06 | ₩39,155 | ₩39,650 | ₩39,075 | ₩39,569 | +1.06% | 226.3만 |
|---|
| 2026.07.02 | ₩37,726 | ₩37,927 | ₩37,272 | ₩37,419 | -0.81% | 339.6만 |
|---|
| 2026.07.01 | ₩36,244 | ₩36,565 | ₩36,057 | ₩36,404 | +0.44% | 180.4만 |
|---|
| 2026.06.30 | ₩36,271 | ₩36,444 | ₩36,017 | ₩36,204 | -0.18% | 300.6만 |
|---|
| 2026.06.29 | ₩36,204 | ₩36,511 | ₩36,137 | ₩36,431 | +0.63% | 161.4만 |
|---|
| 2026.06.26 | ₩35,616 | ₩36,071 | ₩35,616 | ₩35,830 | +0.60% | 121.5만 |
|---|
| 2026.06.25 | ₩34,829 | ₩35,149 | ₩34,722 | ₩34,909 | +0.23% | 98만 |
|---|
| 2026.06.24 | ₩34,174 | ₩34,615 | ₩34,174 | ₩34,401 | +0.66% | 212.1만 |
|---|
| 2026.06.23 | ₩34,334 | ₩34,388 | ₩34,121 | ₩34,161 | -0.51% | 365.4만 |
|---|
| 2026.06.22 | ₩35,069 | ₩35,309 | ₩34,642 | ₩34,708 | -1.03% | 215.8만 |
|---|
| 2026.06.18 | ₩35,202 | ₩35,283 | ₩35,015 | ₩35,069 | -0.38% | 254.1만 |
|---|
| 2026.06.17 | ₩35,443 | ₩35,670 | ₩34,949 | ₩34,975 | -1.32% | 237.7만 |
|---|
| 2026.06.16 | ₩35,723 | ₩36,030 | ₩35,710 | ₩35,857 | +0.37% | 150.8만 |
|---|
| 2026.06.15 | ₩36,378 | ₩36,538 | ₩36,004 | ₩36,017 | -0.99% | 197.8만 |
|---|
| 2026.06.12 | ₩35,456 | ₩35,470 | ₩35,189 | ₩35,309 | -0.41% | 138.9만 |
|---|
| 2026.06.11 | ₩35,389 | ₩36,244 | ₩35,363 | ₩36,151 | +2.15% | 249.4만 |
|---|
| 2026.06.10 | ₩35,563 | ₩35,697 | ₩34,869 | ₩34,869 | -1.95% | 189만 |
|---|
| 2026.06.09 | ₩36,111 | ₩36,231 | ₩35,323 | ₩35,670 | -1.22% | 271.1만 |
|---|
| 2026.06.08 | ₩36,111 | ₩36,431 | ₩35,950 | ₩36,017 | -0.26% | 232.5만 |
|---|
| 2026.06.05 | ₩36,404 | ₩36,404 | ₩35,496 | ₩35,657 | -2.05% | 182.6만 |
|---|
| 2026.06.04 | ₩37,526 | ₩37,726 | ₩37,259 | ₩37,299 | -0.60% | 259.8만 |
|---|
| 2026.06.03 | ₩37,005 | ₩37,366 | ₩36,778 | ₩37,005 | 0.00% | 273.2만 |
|---|
| 2026.06.02 | ₩35,122 | ₩35,670 | ₩34,909 | ₩35,363 | +0.68% | 212.4만 |
|---|
| 2026.06.01 | ₩35,109 | ₩35,122 | ₩34,842 | ₩35,042 | -0.19% | 179.4만 |
|---|
| 2026.05.29 | ₩36,431 | ₩36,484 | ₩35,990 | ₩36,044 | -1.06% | 190.1만 |
|---|
| 2026.05.28 | ₩35,990 | ₩36,565 | ₩35,990 | ₩36,444 | +1.26% | 166만 |
|---|
| 2026.05.27 | ₩35,603 | ₩35,964 | ₩35,576 | ₩35,897 | +0.83% | 129.5만 |
|---|
| 2026.05.26 | ₩35,483 | ₩35,550 | ₩35,256 | ₩35,283 | -0.56% | 159만 |
|---|
| 2026.05.22 | ₩35,243 | ₩35,536 | ₩35,122 | ₩35,349 | +0.30% | 141.1만 |
|---|
| 2026.05.21 | ₩34,655 | ₩35,269 | ₩34,588 | ₩35,069 | +1.19% | 271.7만 |
|---|
| 2026.05.20 | ₩34,014 | ₩34,602 | ₩33,920 | ₩34,548 | +1.57% | 187.1만 |
|---|
| 2026.05.19 | ₩33,627 | ₩34,001 | ₩33,547 | ₩33,814 | +0.56% | 213.1만 |
|---|
| 2026.05.18 | ₩34,094 | ₩34,201 | ₩33,520 | ₩33,667 | -1.25% | 438.2만 |
|---|
| 2026.05.15 | ₩35,323 | ₩35,603 | ₩34,949 | ₩34,962 | -1.02% | 356.4만 |
|---|
| 2026.05.14 | ₩33,346 | ₩34,468 | ₩33,279 | ₩34,281 | +2.80% | 270.3만 |
|---|
| 2026.05.13 | ₩32,211 | ₩32,745 | ₩32,211 | ₩32,545 | +1.04% | 197.9만 |
|---|
| 2026.05.12 | ₩32,024 | ₩32,211 | ₩31,784 | ₩32,198 | +0.54% | 184.7만 |
|---|
| 2026.05.11 | ₩32,078 | ₩32,184 | ₩31,984 | ₩32,024 | -0.17% | 186.9만 |
|---|
| 2026.05.08 | ₩32,345 | ₩32,772 | ₩32,345 | ₩32,732 | +1.20% | 141.5만 |
|---|
| 2026.05.07 | ₩32,532 | ₩32,532 | ₩32,064 | ₩32,131 | -1.23% | 174.1만 |
|---|
| 2026.05.06 | ₩32,892 | ₩33,133 | ₩32,785 | ₩32,999 | +0.32% | 141.1만 |
|---|
| 2026.05.05 | ₩31,971 | ₩32,371 | ₩31,904 | ₩32,264 | +0.92% | 107.4만 |
|---|
| 2026.05.04 | ₩32,184 | ₩32,331 | ₩31,824 | ₩31,864 | -1.00% | 137.7만 |
|---|
| 2026.05.01 | ₩32,398 | ₩32,438 | ₩32,118 | ₩32,171 | -0.70% | 121.7만 |
|---|
| 2026.04.30 | ₩31,997 | ₩32,612 | ₩31,904 | ₩32,505 | +1.59% | 236.9만 |
|---|
| 2026.04.29 | ₩32,278 | ₩32,278 | ₩31,971 | ₩32,051 | -0.70% | 122.7만 |
|---|
| 2026.04.28 | ₩32,532 | ₩32,532 | ₩32,144 | ₩32,318 | -0.66% | 118.7만 |
|---|
| 2026.04.27 | ₩32,505 | ₩32,692 | ₩32,425 | ₩32,545 | +0.12% | 155.4만 |
|---|
| 2026.04.24 | ₩32,598 | ₩32,598 | ₩32,305 | ₩32,505 | -0.29% | 137.9만 |
|---|
| 2026.04.23 | ₩32,852 | ₩32,986 | ₩32,398 | ₩32,692 | -0.49% | 174.6만 |
|---|
| 2026.04.22 | ₩33,319 | ₩33,333 | ₩32,825 | ₩32,879 | -1.32% | 175.3만 |
|---|
| 2026.04.21 | ₩33,827 | ₩33,827 | ₩33,279 | ₩33,306 | -1.54% | 194.8만 |
|---|
| 2026.04.20 | ₩33,800 | ₩33,907 | ₩33,693 | ₩33,867 | +0.20% | 168.1만 |
|---|
| 2026.04.17 | ₩33,146 | ₩33,934 | ₩32,999 | ₩33,386 | +0.73% | 240만 |
|---|
| 2026.04.16 | ₩32,665 | ₩32,865 | ₩32,358 | ₩32,532 | -0.41% | 232.6만 |
|---|
| 2026.04.15 | ₩32,491 | ₩32,598 | ₩32,345 | ₩32,398 | -0.29% | 157.4만 |
|---|
| 2026.04.14 | ₩32,318 | ₩32,505 | ₩32,158 | ₩32,264 | -0.17% | 217.5만 |
|---|
| 2026.04.13 | ₩31,610 | ₩32,385 | ₩31,503 | ₩32,318 | +2.24% | 311.5만 |
|---|
| 2026.04.10 | ₩32,358 | ₩32,425 | ₩32,064 | ₩32,104 | -0.78% | 143.4만 |
|---|
| 2026.04.09 | ₩32,171 | ₩32,585 | ₩32,011 | ₩32,545 | +1.16% | 170.4만 |
|---|
| 2026.04.08 | ₩32,638 | ₩32,959 | ₩32,518 | ₩32,719 | +0.25% | 311.3만 |
|---|
| 2026.04.07 | ₩31,530 | ₩31,530 | ₩31,049 | ₩31,370 | -0.51% | 316.8만 |
|---|
| 2026.04.06 | ₩31,877 | ₩32,037 | ₩31,744 | ₩31,837 | -0.13% | 137.4만 |
|---|
| 2026.04.02 | ₩31,917 | ₩32,371 | ₩31,757 | ₩32,251 | +1.05% | 218.7만 |
|---|
| 2026.04.01 | ₩32,665 | ₩32,799 | ₩32,411 | ₩32,465 | -0.61% | 140.3만 |
|---|
| 2026.03.31 | ₩31,891 | ₩32,598 | ₩31,824 | ₩32,465 | +1.80% | 188.8만 |
|---|
| 2026.03.30 | ₩32,411 | ₩32,558 | ₩31,543 | ₩31,583 | -2.55% | 143.4만 |
|---|
| 2026.03.27 | ₩33,239 | ₩33,319 | ₩32,465 | ₩32,505 | -2.21% | 124.7만 |
|---|
| 2026.03.26 | ₩32,972 | ₩33,319 | ₩32,799 | ₩32,825 | -0.45% | 100.6만 |
|---|
| 2026.03.25 | ₩33,293 | ₩33,386 | ₩32,905 | ₩33,079 | -0.64% | 151.7만 |
|---|
| 2026.03.24 | ₩32,825 | ₩33,346 | ₩32,825 | ₩33,092 | +0.81% | 182.1만 |
|---|
| 2026.03.23 | ₩33,133 | ₩33,293 | ₩32,839 | ₩33,039 | -0.28% | 138.3만 |
|---|
| 2026.03.20 | ₩32,946 | ₩32,946 | ₩32,158 | ₩32,211 | -2.23% | 180.3만 |
|---|
| 2026.03.19 | ₩32,598 | ₩33,079 | ₩32,491 | ₩32,865 | +0.82% | 185.4만 |
|---|
| 2026.03.18 | ₩33,493 | ₩33,760 | ₩33,119 | ₩33,133 | -1.08% | 145.6만 |
|---|
| 2026.03.17 | ₩34,201 | ₩34,468 | ₩34,027 | ₩34,027 | -0.51% | 221.8만 |
|---|
| 2026.03.16 | ₩34,268 | ₩34,441 | ₩34,081 | ₩34,321 | +0.16% | 230.9만 |
|---|
| 2026.03.13 | ₩34,655 | ₩34,775 | ₩34,415 | ₩34,428 | -0.66% | 228.7만 |
|---|
| 2026.03.12 | ₩34,628 | ₩34,869 | ₩34,348 | ₩34,842 | +0.62% | 390.1만 |
|---|
| 2026.03.11 | ₩37,059 | ₩37,272 | ₩36,538 | ₩36,778 | -0.76% | 210.8만 |
|---|
| 2026.03.10 | ₩37,486 | ₩37,793 | ₩37,179 | ₩37,246 | -0.64% | 199만 |
|---|
| 2026.03.09 | ₩36,712 | ₩37,339 | ₩36,431 | ₩37,219 | +1.38% | 212.3만 |
|---|
| 2026.03.06 | ₩36,418 | ₩36,551 | ₩36,217 | ₩36,378 | -0.11% | 113.7만 |
|---|
| 2026.03.05 | ₩36,725 | ₩37,032 | ₩36,378 | ₩36,685 | -0.11% | 262.4만 |
|---|
| 2026.03.04 | ₩37,807 | ₩38,167 | ₩37,753 | ₩38,074 | +0.71% | 116.4만 |
|---|
| 2026.03.03 | ₩37,446 | ₩37,820 | ₩36,792 | ₩37,793 | +0.93% | 203.9만 |
|---|
| 2026.03.02 | ₩39,316 | ₩39,329 | ₩38,781 | ₩39,115 | -0.51% | 196.7만 |
|---|
| 2026.02.27 | ₩40,504 | ₩40,624 | ₩40,157 | ₩40,277 | -0.56% | 67.7만 |
|---|
| 2026.02.26 | ₩40,317 | ₩40,451 | ₩40,010 | ₩40,224 | -0.23% | 79.1만 |
|---|
| 2026.02.25 | ₩40,037 | ₩40,304 | ₩39,983 | ₩40,224 | +0.47% | 69.8만 |
|---|
| 2026.02.24 | ₩39,903 | ₩40,197 | ₩39,796 | ₩40,117 | +0.54% | 85.7만 |
|---|
| 2026.02.23 | ₩40,437 | ₩40,638 | ₩40,077 | ₩40,157 | -0.69% | 57.6만 |
|---|
| 2026.02.20 | ₩40,010 | ₩40,437 | ₩39,650 | ₩40,424 | +1.03% | 92.7만 |
|---|
| 2026.02.19 | ₩40,718 | ₩40,731 | ₩40,411 | ₩40,518 | -0.49% | 74.1만 |
|---|
| 2026.02.18 | ₩41,412 | ₩41,546 | ₩41,212 | ₩41,292 | -0.29% | 81.6만 |
|---|
| 2026.02.17 | ₩41,212 | ₩41,613 | ₩41,012 | ₩41,573 | +0.87% | 92.7만 |
|---|
| 2026.02.13 | ₩41,973 | ₩42,521 | ₩41,933 | ₩42,441 | +1.11% | 78.9만 |
|---|
| 2026.02.12 | ₩42,294 | ₩42,614 | ₩41,773 | ₩41,973 | -0.76% | 113.8만 |
|---|
| 2026.02.11 | ₩42,107 | ₩43,375 | ₩42,107 | ₩43,269 | +2.76% | 133.6만 |
|---|
| 2026.02.10 | ₩43,282 | ₩43,375 | ₩41,666 | ₩41,679 | -3.70% | 158.9만 |
|---|
| 2026.02.09 | ₩42,334 | ₩42,561 | ₩42,053 | ₩42,414 | +0.19% | 168.1만 |
|---|
| 2026.02.06 | ₩43,402 | ₩43,870 | ₩43,295 | ₩43,829 | +0.98% | 150.6만 |
|---|
| 2026.02.05 | ₩41,893 | ₩42,147 | ₩41,800 | ₩41,893 | 0.00% | 143.1만 |
|---|
| 2026.02.04 | ₩41,906 | ₩42,507 | ₩41,639 | ₩42,227 | +0.76% | 172.6만 |
|---|
| 2026.02.03 | ₩40,531 | ₩41,012 | ₩40,344 | ₩40,838 | +0.76% | 150.7만 |
|---|
| 2026.02.02 | ₩40,558 | ₩41,038 | ₩40,491 | ₩41,038 | +1.19% | 122.7만 |
|---|
| 2026.01.30 | ₩40,424 | ₩40,611 | ₩40,277 | ₩40,504 | +0.20% | 85.8만 |
|---|
| 2026.01.29 | ₩40,037 | ₩40,451 | ₩39,770 | ₩40,451 | +1.03% | 139.1만 |
|---|
| 2026.01.28 | ₩39,463 | ₩39,463 | ₩39,155 | ₩39,289 | -0.44% | 130.2만 |
|---|
| 2026.01.27 | ₩40,104 | ₩40,184 | ₩39,930 | ₩39,970 | -0.33% | 87.8만 |
|---|
| 2026.01.26 | ₩40,371 | ₩40,411 | ₩40,010 | ₩40,064 | -0.76% | 82.2만 |
|---|
| 2026.01.23 | ₩41,105 | ₩41,105 | ₩40,451 | ₩40,624 | -1.17% | 103.9만 |
|---|
| 2026.01.22 | ₩41,613 | ₩41,800 | ₩41,599 | ₩41,693 | +0.19% | 63.9만 |
|---|
| 2026.01.21 | ₩40,745 | ₩41,653 | ₩40,745 | ₩41,653 | +2.23% | 125.7만 |
|---|
| 2026.01.20 | ₩40,571 | ₩40,758 | ₩40,424 | ₩40,464 | -0.26% | 85만 |
|---|
| 2026.01.16 | ₩41,346 | ₩41,412 | ₩41,159 | ₩41,199 | -0.36% | 85.5만 |
|---|
| 2026.01.15 | ₩41,800 | ₩41,853 | ₩41,452 | ₩41,546 | -0.61% | 74.1만 |
|---|
| 2026.01.14 | ₩41,159 | ₩41,305 | ₩40,972 | ₩41,052 | -0.26% | 78만 |
|---|
| 2026.01.13 | ₩40,624 | ₩40,932 | ₩40,598 | ₩40,878 | +0.62% | 155.4만 |
|---|
| 2026.01.12 | ₩40,958 | ₩41,305 | ₩40,891 | ₩41,252 | +0.72% | 99.3만 |
|---|
| 2026.01.09 | ₩40,304 | ₩40,985 | ₩40,304 | ₩40,932 | +1.56% | 152.8만 |
|---|
| 2026.01.08 | ₩39,022 | ₩39,877 | ₩39,022 | ₩39,796 | +1.98% | 124.1만 |
|---|
| 2026.01.07 | ₩39,356 | ₩39,356 | ₩39,049 | ₩39,089 | -0.68% | 89.7만 |
|---|
| 2026.01.06 | ₩39,863 | ₩39,863 | ₩39,356 | ₩39,422 | -1.11% | 145.9만 |
|---|
| 2026.01.05 | ₩39,903 | ₩40,237 | ₩39,836 | ₩40,144 | +0.60% | 120.4만 |
|---|
| 2026.01.02 | ₩39,663 | ₩40,064 | ₩39,623 | ₩40,010 | +0.88% | 164만 |
|---|
| 2025.12.31 | ₩39,516 | ₩39,529 | ₩39,356 | ₩39,369 | -0.37% | 66.9만 |
|---|
| 2025.12.30 | ₩39,623 | ₩39,703 | ₩39,516 | ₩39,556 | -0.17% | 77.1만 |
|---|
| 2025.12.29 | ₩39,583 | ₩39,716 | ₩39,543 | ₩39,583 | 0.00% | 132.2만 |
|---|
| 2025.12.26 | ₩39,703 | ₩39,850 | ₩39,636 | ₩39,796 | +0.24% | 111.7만 |
|---|
| 2025.12.24 | ₩40,130 | ₩40,250 | ₩40,023 | ₩40,210 | +0.20% | 51.6만 |
|---|
| 2025.12.23 | ₩40,210 | ₩40,317 | ₩40,144 | ₩40,224 | +0.03% | 67.5만 |
|---|
| 2025.12.22 | ₩40,371 | ₩40,491 | ₩40,317 | ₩40,384 | +0.03% | 75.4만 |
|---|
| 2025.12.19 | ₩40,170 | ₩40,437 | ₩40,090 | ₩40,224 | +0.13% | 126.7만 |
|---|
| 2025.12.18 | ₩40,104 | ₩40,197 | ₩39,877 | ₩40,077 | -0.07% | 175.2만 |
|---|
| 2025.12.17 | ₩40,745 | ₩40,985 | ₩40,504 | ₩40,531 | -0.52% | 75.6만 |
|---|
| 2025.12.16 | ₩41,212 | ₩41,332 | ₩40,918 | ₩41,025 | -0.45% | 69.8만 |
|---|
| 2025.12.15 | ₩41,639 | ₩41,773 | ₩41,399 | ₩41,573 | -0.16% | 89.3만 |
|---|
| 2025.12.12 | ₩41,212 | ₩41,386 | ₩41,172 | ₩41,305 | +0.23% | 104만 |
|---|
| 2025.12.11 | ₩40,785 | ₩41,185 | ₩40,771 | ₩41,159 | +0.92% | 111만 |
|---|
| 2025.12.10 | ₩40,371 | ₩40,865 | ₩40,317 | ₩40,811 | +1.09% | 123.9만 |
|---|
| 2025.12.09 | ₩39,583 | ₩40,104 | ₩39,583 | ₩39,783 | +0.51% | 159.3만 |
|---|
| 2025.12.08 | ₩39,276 | ₩39,302 | ₩39,102 | ₩39,195 | -0.20% | 110.4만 |
|---|
| 2025.12.05 | ₩39,342 | ₩39,516 | ₩39,289 | ₩39,302 | -0.10% | 119.1만 |
|---|
| 2025.12.04 | ₩40,010 | ₩40,023 | ₩39,596 | ₩39,609 | -1.00% | 91.9만 |
|---|
| 2025.12.03 | ₩38,675 | ₩39,236 | ₩38,621 | ₩39,209 | +1.38% | 123.6만 |
|---|
| 2025.12.02 | ₩39,276 | ₩39,356 | ₩39,022 | ₩39,329 | +0.14% | 127.5만 |
|---|
| 2025.12.01 | ₩39,783 | ₩40,050 | ₩39,636 | ₩39,756 | -0.07% | 104.6만 |
|---|
| 2025.11.28 | ₩40,264 | ₩40,411 | ₩40,197 | ₩40,397 | +0.33% | 34.9만 |
|---|
| 2025.11.26 | ₩40,170 | ₩40,518 | ₩40,130 | ₩40,464 | +0.73% | 98.5만 |
|---|
| 2025.11.25 | ₩39,690 | ₩40,050 | ₩39,596 | ₩40,010 | +0.81% | 107.2만 |
|---|
| 2025.11.24 | ₩39,422 | ₩39,877 | ₩39,396 | ₩39,823 | +1.02% | 53.3만 |
|---|
| 2025.11.21 | ₩39,089 | ₩39,650 | ₩39,089 | ₩39,503 | +1.06% | 109.7만 |
|---|
| 2025.11.20 | ₩38,661 | ₩38,701 | ₩37,953 | ₩38,034 | -1.62% | 117.1만 |
|---|
| 2025.11.19 | ₩38,968 | ₩39,382 | ₩38,968 | ₩39,169 | +0.51% | 126.1만 |
|---|
| 2025.11.18 | ₩38,608 | ₩38,808 | ₩38,394 | ₩38,675 | +0.17% | 122.9만 |
|---|
| 2025.11.17 | ₩39,249 | ₩39,249 | ₩38,581 | ₩38,728 | -1.33% | 86.9만 |
|---|
| 2025.11.14 | ₩40,157 | ₩40,344 | ₩40,050 | ₩40,157 | 0.00% | 110.9만 |
|---|
| 2025.11.13 | ₩40,250 | ₩40,291 | ₩39,663 | ₩39,703 | -1.36% | 85.8만 |
|---|
| 2025.11.12 | ₩40,050 | ₩40,277 | ₩40,050 | ₩40,117 | +0.17% | 98.3만 |
|---|
| 2025.11.11 | ₩39,596 | ₩39,863 | ₩39,583 | ₩39,663 | +0.17% | 79.4만 |
|---|
| 2025.11.10 | ₩39,409 | ₩39,503 | ₩39,075 | ₩39,369 | -0.10% | 91.8만 |
|---|
| 2025.11.07 | ₩39,396 | ₩39,917 | ₩39,356 | ₩39,810 | +1.05% | 107.1만 |
|---|
| 2025.11.06 | ₩40,731 | ₩40,785 | ₩40,518 | ₩40,611 | -0.30% | 127만 |
|---|
| 2025.11.05 | ₩40,811 | ₩41,359 | ₩40,785 | ₩41,239 | +1.05% | 76.9만 |
|---|
| 2025.11.04 | ₩41,239 | ₩41,346 | ₩41,012 | ₩41,012 | -0.55% | 79.3만 |
|---|
| 2025.11.03 | ₩40,718 | ₩40,865 | ₩40,651 | ₩40,825 | +0.26% | 87.9만 |
|---|
| 2025.10.31 | ₩40,745 | ₩40,851 | ₩40,544 | ₩40,731 | -0.03% | 99.3만 |
|---|
| 2025.10.30 | ₩41,492 | ₩41,786 | ₩41,479 | ₩41,492 | 0.00% | 102.6만 |
|---|
| 2025.10.29 | ₩41,893 | ₩41,933 | ₩41,506 | ₩41,653 | -0.57% | 158.8만 |
|---|
| 2025.10.28 | ₩42,320 | ₩42,694 | ₩42,227 | ₩42,641 | +0.76% | 111.5만 |
|---|
| 2025.10.27 | ₩42,441 | ₩42,534 | ₩42,280 | ₩42,401 | -0.09% | 101.6만 |
|---|
| 2025.10.24 | ₩42,040 | ₩42,174 | ₩41,973 | ₩42,093 | +0.13% | 75.3만 |
|---|
| 2025.10.23 | ₩42,093 | ₩42,267 | ₩42,053 | ₩42,187 | +0.22% | 77.9만 |
|---|
| 2025.10.22 | ₩42,561 | ₩42,694 | ₩42,214 | ₩42,521 | -0.09% | 93.2만 |
|---|
| 2025.10.21 | ₩41,225 | ₩41,826 | ₩41,105 | ₩41,773 | +1.33% | 115.7만 |
|---|
| 2025.10.20 | ₩41,546 | ₩41,853 | ₩41,546 | ₩41,773 | +0.55% | 49.7만 |
|---|
| 2025.10.17 | ₩40,731 | ₩41,185 | ₩40,664 | ₩41,159 | +1.05% | 60.2만 |
|---|
| 2025.10.16 | ₩41,105 | ₩41,172 | ₩40,664 | ₩40,865 | -0.58% | 70.4만 |
|---|
| 2025.10.15 | ₩40,985 | ₩41,292 | ₩40,851 | ₩41,132 | +0.36% | 68.9만 |
|---|
| 2025.10.14 | ₩40,130 | ₩40,972 | ₩40,130 | ₩40,905 | +1.93% | 85.8만 |
|---|
| 2025.10.13 | ₩40,331 | ₩40,397 | ₩40,077 | ₩40,250 | -0.20% | 72.1만 |
|---|
| 2025.10.10 | ₩40,571 | ₩40,678 | ₩39,810 | ₩39,850 | -1.78% | 96.7만 |
|---|