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 | ₩43,507 | ₩43,894 | ₩43,507 | ₩43,641 | +0.31% | 79.1만 |
| 2026.10.08 | ₩42,947 | ₩43,441 | ₩42,853 | ₩43,347 | +0.93% | 125.1만 |
| 2026.10.07 | ₩42,266 | ₩42,360 | ₩42,039 | ₩42,266 | 0.00% | 111.3만 |
| 2026.10.06 | ₩42,600 | ₩42,653 | ₩42,306 | ₩42,453 | -0.34% | 123.1만 |
| 2026.10.05 | ₩42,360 | ₩42,747 | ₩42,320 | ₩42,413 | +0.13% | 169.3만 |
| 2026.10.02 | ₩42,213 | ₩42,360 | ₩41,652 | ₩41,839 | -0.89% | 139.7만 |
| 2026.10.01 | ₩42,586 | ₩42,693 | ₩41,946 | ₩42,199 | -0.91% | 173.2만 |
| 2026.09.30 | ₩42,840 | ₩42,947 | ₩42,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,173 |
| -1.56% |
| 65.8만 |
| 2026.09.29 | ₩43,054 | ₩43,240 | ₩42,813 | ₩42,827 | -0.53% | 55.4만 |
|---|
| 2026.09.28 | ₩43,667 | ₩43,734 | ₩43,280 | ₩43,361 | -0.70% | 53.4만 |
|---|
| 2026.09.25 | ₩44,041 | ₩44,175 | ₩43,561 | ₩43,948 | -0.21% | 87.1만 |
|---|
| 2026.09.24 | ₩43,574 | ₩43,641 | ₩42,800 | ₩42,960 | -1.41% | 166.4만 |
|---|
| 2026.09.23 | — | — | — | ₩42,907 | — | — |
|---|
| 2026.09.22 | ₩43,481 | ₩43,561 | ₩43,260 | ₩43,354 | -0.29% | 24.1만 |
|---|
| 2026.09.21 | — | — | — | ₩43,414 | — | — |
|---|
| 2026.09.18 | ₩43,134 | ₩43,174 | ₩42,773 | ₩42,973 | -0.37% | 90.6만 |
|---|
| 2026.09.17 | — | — | — | ₩43,414 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩42,853 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩42,987 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩43,361 | — | — |
|---|
| 2026.08.27 | ₩41,719 | ₩42,039 | ₩41,492 | ₩41,812 | +0.22% | 77만 |
|---|
| 2026.08.26 | ₩42,239 | ₩42,239 | ₩41,892 | ₩41,919 | -0.76% | 82.3만 |
|---|
| 2026.08.25 | ₩42,733 | ₩42,733 | ₩42,186 | ₩42,440 | -0.69% | 76.2만 |
|---|
| 2026.08.24 | ₩43,934 | ₩43,934 | ₩43,454 | ₩43,494 | -1.00% | 108만 |
|---|
| 2026.08.21 | ₩44,041 | ₩44,642 | ₩44,041 | ₩44,535 | +1.12% | 109.6만 |
|---|
| 2026.08.20 | ₩43,507 | ₩43,774 | ₩43,294 | ₩43,507 | 0.00% | 105만 |
|---|
| 2026.08.19 | ₩42,119 | ₩42,707 | ₩42,053 | ₩42,586 | +1.11% | 78.7만 |
|---|
| 2026.08.18 | ₩42,707 | ₩43,014 | ₩42,640 | ₩42,640 | -0.16% | 89.6만 |
|---|
| 2026.08.17 | ₩42,453 | ₩42,653 | ₩42,400 | ₩42,573 | +0.28% | 87.6만 |
|---|
| 2026.08.14 | ₩41,799 | ₩42,146 | ₩41,639 | ₩42,146 | +0.83% | 75.7만 |
|---|
| 2026.08.13 | ₩41,772 | ₩41,772 | ₩41,425 | ₩41,639 | -0.32% | 56.6만 |
|---|
| 2026.08.12 | ₩41,906 | ₩41,946 | ₩41,439 | ₩41,786 | -0.29% | 96.5만 |
|---|
| 2026.08.11 | ₩42,186 | ₩42,413 | ₩42,133 | ₩42,306 | +0.28% | 89.1만 |
|---|
| 2026.08.10 | ₩42,266 | ₩42,400 | ₩42,119 | ₩42,333 | +0.16% | 120.7만 |
|---|
| 2026.08.07 | ₩42,386 | ₩42,667 | ₩42,159 | ₩42,466 | +0.19% | 186.5만 |
|---|
| 2026.08.06 | ₩41,158 | ₩41,265 | ₩40,958 | ₩41,012 | -0.36% | 124.5만 |
|---|
| 2026.08.05 | ₩42,079 | ₩42,560 | ₩40,731 | ₩40,838 | -2.95% | 175.6만 |
|---|
| 2026.08.04 | ₩39,931 | ₩40,358 | ₩39,624 | ₩40,198 | +0.67% | 139.4만 |
|---|
| 2026.08.03 | ₩40,077 | ₩40,158 | ₩39,490 | ₩39,504 | -1.43% | 123만 |
|---|
| 2026.07.31 | ₩40,892 | ₩40,892 | ₩39,917 | ₩40,184 | -1.73% | 120.5만 |
|---|
| 2026.07.30 | ₩40,851 | ₩41,105 | ₩40,611 | ₩40,998 | +0.36% | 115.1만 |
|---|
| 2026.07.29 | ₩41,105 | ₩41,452 | ₩40,865 | ₩40,945 | -0.39% | 174.6만 |
|---|
| 2026.07.28 | ₩39,277 | ₩40,558 | ₩39,277 | ₩40,411 | +2.89% | 185.4만 |
|---|
| 2026.07.27 | ₩38,596 | ₩38,943 | ₩38,516 | ₩38,876 | +0.73% | 149.3만 |
|---|
| 2026.07.24 | ₩37,515 | ₩37,782 | ₩37,462 | ₩37,582 | +0.18% | 86.9만 |
|---|
| 2026.07.23 | ₩37,835 | ₩38,116 | ₩37,261 | ₩37,355 | -1.27% | 102.3만 |
|---|
| 2026.07.22 | ₩38,196 | ₩38,276 | ₩38,022 | ₩38,076 | -0.31% | 70.7만 |
|---|
| 2026.07.21 | ₩38,049 | ₩38,236 | ₩37,929 | ₩38,116 | +0.18% | 113.2만 |
|---|
| 2026.07.20 | ₩37,769 | ₩38,036 | ₩37,555 | ₩37,595 | -0.46% | 68.2만 |
|---|
| 2026.07.17 | ₩37,782 | ₩37,835 | ₩37,515 | ₩37,582 | -0.53% | 98.3만 |
|---|
| 2026.07.16 | ₩38,169 | ₩38,503 | ₩38,169 | ₩38,396 | +0.59% | 99.5만 |
|---|
| 2026.07.15 | ₩37,302 | ₩37,315 | ₩36,968 | ₩37,221 | -0.21% | 84.6만 |
|---|
| 2026.07.14 | ₩37,395 | ₩37,635 | ₩37,382 | ₩37,488 | +0.25% | 89.9만 |
|---|
| 2026.07.13 | ₩37,168 | ₩37,382 | ₩37,008 | ₩37,155 | -0.04% | 91만 |
|---|
| 2026.07.10 | ₩37,075 | ₩37,448 | ₩37,035 | ₩37,275 | +0.54% | 87.3만 |
|---|
| 2026.07.09 | ₩36,914 | ₩37,075 | ₩36,701 | ₩36,821 | -0.25% | 93.4만 |
|---|
| 2026.07.08 | ₩37,422 | ₩37,488 | ₩36,848 | ₩37,008 | -1.11% | 99.7만 |
|---|
| 2026.07.07 | ₩38,810 | ₩38,876 | ₩38,022 | ₩38,036 | -1.99% | 148.4만 |
|---|
| 2026.07.06 | ₩39,130 | ₩39,624 | ₩39,050 | ₩39,544 | +1.06% | 226.3만 |
|---|
| 2026.07.02 | ₩37,702 | ₩37,902 | ₩37,248 | ₩37,395 | -0.81% | 339.6만 |
|---|
| 2026.07.01 | ₩36,221 | ₩36,541 | ₩36,034 | ₩36,381 | +0.44% | 180.4만 |
|---|
| 2026.06.30 | ₩36,247 | ₩36,421 | ₩35,994 | ₩36,180 | -0.18% | 300.6만 |
|---|
| 2026.06.29 | ₩36,180 | ₩36,487 | ₩36,114 | ₩36,407 | +0.63% | 161.4만 |
|---|
| 2026.06.26 | ₩35,593 | ₩36,047 | ₩35,593 | ₩35,807 | +0.60% | 121.5만 |
|---|
| 2026.06.25 | ₩34,806 | ₩35,126 | ₩34,699 | ₩34,886 | +0.23% | 98만 |
|---|
| 2026.06.24 | ₩34,152 | ₩34,592 | ₩34,152 | ₩34,379 | +0.66% | 212.1만 |
|---|
| 2026.06.23 | ₩34,312 | ₩34,365 | ₩34,099 | ₩34,139 | -0.51% | 365.4만 |
|---|
| 2026.06.22 | ₩35,046 | ₩35,286 | ₩34,619 | ₩34,686 | -1.03% | 215.8만 |
|---|
| 2026.06.18 | ₩35,180 | ₩35,260 | ₩34,993 | ₩35,046 | -0.38% | 254.1만 |
|---|
| 2026.06.17 | ₩35,420 | ₩35,647 | ₩34,926 | ₩34,953 | -1.32% | 237.7만 |
|---|
| 2026.06.16 | ₩35,700 | ₩36,007 | ₩35,687 | ₩35,833 | +0.37% | 150.8만 |
|---|
| 2026.06.15 | ₩36,354 | ₩36,514 | ₩35,980 | ₩35,994 | -0.99% | 197.8만 |
|---|
| 2026.06.12 | ₩35,433 | ₩35,446 | ₩35,166 | ₩35,286 | -0.41% | 138.9만 |
|---|
| 2026.06.11 | ₩35,366 | ₩36,221 | ₩35,340 | ₩36,127 | +2.15% | 249.4만 |
|---|
| 2026.06.10 | ₩35,540 | ₩35,673 | ₩34,846 | ₩34,846 | -1.95% | 189만 |
|---|
| 2026.06.09 | ₩36,087 | ₩36,207 | ₩35,300 | ₩35,647 | -1.22% | 271.1만 |
|---|
| 2026.06.08 | ₩36,087 | ₩36,407 | ₩35,927 | ₩35,994 | -0.26% | 232.5만 |
|---|
| 2026.06.05 | ₩36,381 | ₩36,381 | ₩35,473 | ₩35,633 | -2.05% | 182.6만 |
|---|
| 2026.06.04 | ₩37,502 | ₩37,702 | ₩37,235 | ₩37,275 | -0.60% | 259.8만 |
|---|
| 2026.06.03 | ₩36,981 | ₩37,342 | ₩36,754 | ₩36,981 | 0.00% | 273.2만 |
|---|
| 2026.06.02 | ₩35,099 | ₩35,647 | ₩34,886 | ₩35,340 | +0.68% | 212.4만 |
|---|
| 2026.06.01 | ₩35,086 | ₩35,099 | ₩34,819 | ₩35,019 | -0.19% | 179.4만 |
|---|
| 2026.05.29 | ₩36,407 | ₩36,461 | ₩35,967 | ₩36,020 | -1.06% | 190.1만 |
|---|
| 2026.05.28 | ₩35,967 | ₩36,541 | ₩35,967 | ₩36,421 | +1.26% | 166만 |
|---|
| 2026.05.27 | ₩35,580 | ₩35,940 | ₩35,553 | ₩35,874 | +0.83% | 129.5만 |
|---|
| 2026.05.26 | ₩35,460 | ₩35,527 | ₩35,233 | ₩35,260 | -0.56% | 159만 |
|---|
| 2026.05.22 | ₩35,220 | ₩35,513 | ₩35,099 | ₩35,326 | +0.30% | 141.1만 |
|---|
| 2026.05.21 | ₩34,632 | ₩35,246 | ₩34,566 | ₩35,046 | +1.19% | 271.7만 |
|---|
| 2026.05.20 | ₩33,992 | ₩34,579 | ₩33,898 | ₩34,526 | +1.57% | 187.1만 |
|---|
| 2026.05.19 | ₩33,605 | ₩33,978 | ₩33,525 | ₩33,792 | +0.56% | 213.1만 |
|---|
| 2026.05.18 | ₩34,072 | ₩34,179 | ₩33,498 | ₩33,645 | -1.25% | 438.2만 |
|---|
| 2026.05.15 | ₩35,300 | ₩35,580 | ₩34,926 | ₩34,939 | -1.02% | 356.4만 |
|---|
| 2026.05.14 | ₩33,324 | ₩34,446 | ₩33,258 | ₩34,259 | +2.80% | 270.3만 |
|---|
| 2026.05.13 | ₩32,190 | ₩32,724 | ₩32,190 | ₩32,524 | +1.04% | 197.9만 |
|---|
| 2026.05.12 | ₩32,003 | ₩32,190 | ₩31,763 | ₩32,177 | +0.54% | 184.7만 |
|---|
| 2026.05.11 | ₩32,057 | ₩32,163 | ₩31,963 | ₩32,003 | -0.17% | 186.9만 |
|---|
| 2026.05.08 | ₩32,324 | ₩32,751 | ₩32,324 | ₩32,711 | +1.20% | 141.5만 |
|---|
| 2026.05.07 | ₩32,510 | ₩32,510 | ₩32,043 | ₩32,110 | -1.23% | 174.1만 |
|---|
| 2026.05.06 | ₩32,871 | ₩33,111 | ₩32,764 | ₩32,977 | +0.32% | 141.1만 |
|---|
| 2026.05.05 | ₩31,950 | ₩32,350 | ₩31,883 | ₩32,243 | +0.92% | 107.4만 |
|---|
| 2026.05.04 | ₩32,163 | ₩32,310 | ₩31,803 | ₩31,843 | -1.00% | 137.7만 |
|---|
| 2026.05.01 | ₩32,377 | ₩32,417 | ₩32,097 | ₩32,150 | -0.70% | 121.7만 |
|---|
| 2026.04.30 | ₩31,977 | ₩32,590 | ₩31,883 | ₩32,484 | +1.59% | 236.9만 |
|---|
| 2026.04.29 | ₩32,257 | ₩32,257 | ₩31,950 | ₩32,030 | -0.70% | 122.7만 |
|---|
| 2026.04.28 | ₩32,510 | ₩32,510 | ₩32,123 | ₩32,297 | -0.66% | 118.7만 |
|---|
| 2026.04.27 | ₩32,484 | ₩32,671 | ₩32,404 | ₩32,524 | +0.12% | 155.4만 |
|---|
| 2026.04.24 | ₩32,577 | ₩32,577 | ₩32,283 | ₩32,484 | -0.29% | 137.9만 |
|---|
| 2026.04.23 | ₩32,831 | ₩32,964 | ₩32,377 | ₩32,671 | -0.49% | 174.6만 |
|---|
| 2026.04.22 | ₩33,298 | ₩33,311 | ₩32,804 | ₩32,857 | -1.32% | 175.3만 |
|---|
| 2026.04.21 | ₩33,805 | ₩33,805 | ₩33,258 | ₩33,284 | -1.54% | 194.8만 |
|---|
| 2026.04.20 | ₩33,778 | ₩33,885 | ₩33,671 | ₩33,845 | +0.20% | 168.1만 |
|---|
| 2026.04.17 | ₩33,124 | ₩33,912 | ₩32,977 | ₩33,365 | +0.73% | 240만 |
|---|
| 2026.04.16 | ₩32,644 | ₩32,844 | ₩32,337 | ₩32,510 | -0.41% | 232.6만 |
|---|
| 2026.04.15 | ₩32,470 | ₩32,577 | ₩32,324 | ₩32,377 | -0.29% | 157.4만 |
|---|
| 2026.04.14 | ₩32,297 | ₩32,484 | ₩32,137 | ₩32,243 | -0.17% | 217.5만 |
|---|
| 2026.04.13 | ₩31,590 | ₩32,364 | ₩31,483 | ₩32,297 | +2.24% | 311.5만 |
|---|
| 2026.04.10 | ₩32,337 | ₩32,404 | ₩32,043 | ₩32,083 | -0.78% | 143.4만 |
|---|
| 2026.04.09 | ₩32,150 | ₩32,564 | ₩31,990 | ₩32,524 | +1.16% | 170.4만 |
|---|
| 2026.04.08 | ₩32,617 | ₩32,937 | ₩32,497 | ₩32,697 | +0.25% | 311.3만 |
|---|
| 2026.04.07 | ₩31,509 | ₩31,509 | ₩31,029 | ₩31,349 | -0.51% | 316.8만 |
|---|
| 2026.04.06 | ₩31,856 | ₩32,017 | ₩31,723 | ₩31,816 | -0.13% | 137.4만 |
|---|
| 2026.04.02 | ₩31,896 | ₩32,350 | ₩31,736 | ₩32,230 | +1.05% | 218.7만 |
|---|
| 2026.04.01 | ₩32,644 | ₩32,777 | ₩32,390 | ₩32,444 | -0.61% | 140.3만 |
|---|
| 2026.03.31 | ₩31,870 | ₩32,577 | ₩31,803 | ₩32,444 | +1.80% | 188.8만 |
|---|
| 2026.03.30 | ₩32,390 | ₩32,537 | ₩31,523 | ₩31,563 | -2.55% | 143.4만 |
|---|
| 2026.03.27 | ₩33,218 | ₩33,298 | ₩32,444 | ₩32,484 | -2.21% | 124.7만 |
|---|
| 2026.03.26 | ₩32,951 | ₩33,298 | ₩32,777 | ₩32,804 | -0.45% | 100.6만 |
|---|
| 2026.03.25 | ₩33,271 | ₩33,365 | ₩32,884 | ₩33,058 | -0.64% | 151.7만 |
|---|
| 2026.03.24 | ₩32,804 | ₩33,324 | ₩32,804 | ₩33,071 | +0.81% | 182.1만 |
|---|
| 2026.03.23 | ₩33,111 | ₩33,271 | ₩32,817 | ₩33,018 | -0.28% | 138.3만 |
|---|
| 2026.03.20 | ₩32,924 | ₩32,924 | ₩32,137 | ₩32,190 | -2.23% | 180.3만 |
|---|
| 2026.03.19 | ₩32,577 | ₩33,058 | ₩32,470 | ₩32,844 | +0.82% | 185.4만 |
|---|
| 2026.03.18 | ₩33,471 | ₩33,738 | ₩33,098 | ₩33,111 | -1.08% | 145.6만 |
|---|
| 2026.03.17 | ₩34,179 | ₩34,446 | ₩34,005 | ₩34,005 | -0.51% | 221.8만 |
|---|
| 2026.03.16 | ₩34,245 | ₩34,419 | ₩34,058 | ₩34,299 | +0.16% | 230.9만 |
|---|
| 2026.03.13 | ₩34,632 | ₩34,752 | ₩34,392 | ₩34,405 | -0.66% | 228.7만 |
|---|
| 2026.03.12 | ₩34,606 | ₩34,846 | ₩34,325 | ₩34,819 | +0.62% | 390.1만 |
|---|
| 2026.03.11 | ₩37,035 | ₩37,248 | ₩36,514 | ₩36,754 | -0.76% | 210.8만 |
|---|
| 2026.03.10 | ₩37,462 | ₩37,769 | ₩37,155 | ₩37,221 | -0.64% | 199만 |
|---|
| 2026.03.09 | ₩36,688 | ₩37,315 | ₩36,407 | ₩37,195 | +1.38% | 212.3만 |
|---|
| 2026.03.06 | ₩36,394 | ₩36,527 | ₩36,194 | ₩36,354 | -0.11% | 113.7만 |
|---|
| 2026.03.05 | ₩36,701 | ₩37,008 | ₩36,354 | ₩36,661 | -0.11% | 262.4만 |
|---|
| 2026.03.04 | ₩37,782 | ₩38,142 | ₩37,729 | ₩38,049 | +0.71% | 116.4만 |
|---|
| 2026.03.03 | ₩37,422 | ₩37,795 | ₩36,768 | ₩37,769 | +0.93% | 203.9만 |
|---|
| 2026.03.02 | ₩39,290 | ₩39,303 | ₩38,756 | ₩39,090 | -0.51% | 196.7만 |
|---|
| 2026.02.27 | ₩40,478 | ₩40,598 | ₩40,131 | ₩40,251 | -0.56% | 67.7만 |
|---|
| 2026.02.26 | ₩40,291 | ₩40,424 | ₩39,984 | ₩40,198 | -0.23% | 79.1만 |
|---|
| 2026.02.25 | ₩40,011 | ₩40,278 | ₩39,957 | ₩40,198 | +0.47% | 69.8만 |
|---|
| 2026.02.24 | ₩39,877 | ₩40,171 | ₩39,770 | ₩40,091 | +0.54% | 85.7만 |
|---|
| 2026.02.23 | ₩40,411 | ₩40,611 | ₩40,051 | ₩40,131 | -0.69% | 57.6만 |
|---|
| 2026.02.20 | ₩39,984 | ₩40,411 | ₩39,624 | ₩40,398 | +1.03% | 92.7만 |
|---|
| 2026.02.19 | ₩40,691 | ₩40,705 | ₩40,384 | ₩40,491 | -0.49% | 74.1만 |
|---|
| 2026.02.18 | ₩41,385 | ₩41,519 | ₩41,185 | ₩41,265 | -0.29% | 81.6만 |
|---|
| 2026.02.17 | ₩41,185 | ₩41,586 | ₩40,985 | ₩41,545 | +0.87% | 92.7만 |
|---|
| 2026.02.13 | ₩41,946 | ₩42,493 | ₩41,906 | ₩42,413 | +1.11% | 78.9만 |
|---|
| 2026.02.12 | ₩42,266 | ₩42,586 | ₩41,746 | ₩41,946 | -0.76% | 113.8만 |
|---|
| 2026.02.11 | ₩42,079 | ₩43,347 | ₩42,079 | ₩43,240 | +2.76% | 133.6만 |
|---|
| 2026.02.10 | ₩43,254 | ₩43,347 | ₩41,639 | ₩41,652 | -3.70% | 158.9만 |
|---|
| 2026.02.09 | ₩42,306 | ₩42,533 | ₩42,026 | ₩42,386 | +0.19% | 168.1만 |
|---|
| 2026.02.06 | ₩43,374 | ₩43,841 | ₩43,267 | ₩43,801 | +0.98% | 150.6만 |
|---|
| 2026.02.05 | ₩41,866 | ₩42,119 | ₩41,772 | ₩41,866 | 0.00% | 143.1만 |
|---|
| 2026.02.04 | ₩41,879 | ₩42,480 | ₩41,612 | ₩42,199 | +0.76% | 172.6만 |
|---|
| 2026.02.03 | ₩40,505 | ₩40,985 | ₩40,318 | ₩40,811 | +0.76% | 150.7만 |
|---|
| 2026.02.02 | ₩40,531 | ₩41,012 | ₩40,464 | ₩41,012 | +1.19% | 122.7만 |
|---|
| 2026.01.30 | ₩40,398 | ₩40,585 | ₩40,251 | ₩40,478 | +0.20% | 85.8만 |
|---|
| 2026.01.29 | ₩40,011 | ₩40,424 | ₩39,744 | ₩40,424 | +1.03% | 139.1만 |
|---|
| 2026.01.28 | ₩39,437 | ₩39,437 | ₩39,130 | ₩39,263 | -0.44% | 130.2만 |
|---|
| 2026.01.27 | ₩40,077 | ₩40,158 | ₩39,904 | ₩39,944 | -0.33% | 87.8만 |
|---|
| 2026.01.26 | ₩40,344 | ₩40,384 | ₩39,984 | ₩40,037 | -0.76% | 82.2만 |
|---|
| 2026.01.23 | ₩41,078 | ₩41,078 | ₩40,424 | ₩40,598 | -1.17% | 103.9만 |
|---|
| 2026.01.22 | ₩41,586 | ₩41,772 | ₩41,572 | ₩41,666 | +0.19% | 63.9만 |
|---|
| 2026.01.21 | ₩40,718 | ₩41,626 | ₩40,718 | ₩41,626 | +2.23% | 125.7만 |
|---|
| 2026.01.20 | ₩40,545 | ₩40,731 | ₩40,398 | ₩40,438 | -0.26% | 85만 |
|---|
| 2026.01.16 | ₩41,319 | ₩41,385 | ₩41,132 | ₩41,172 | -0.36% | 85.5만 |
|---|
| 2026.01.15 | ₩41,772 | ₩41,826 | ₩41,425 | ₩41,519 | -0.61% | 74.1만 |
|---|
| 2026.01.14 | ₩41,132 | ₩41,279 | ₩40,945 | ₩41,025 | -0.26% | 78만 |
|---|
| 2026.01.13 | ₩40,598 | ₩40,905 | ₩40,571 | ₩40,851 | +0.62% | 155.4만 |
|---|
| 2026.01.12 | ₩40,932 | ₩41,279 | ₩40,865 | ₩41,225 | +0.72% | 99.3만 |
|---|
| 2026.01.09 | ₩40,278 | ₩40,958 | ₩40,278 | ₩40,905 | +1.56% | 152.8만 |
|---|
| 2026.01.08 | ₩38,996 | ₩39,851 | ₩38,996 | ₩39,770 | +1.98% | 124.1만 |
|---|
| 2026.01.07 | ₩39,330 | ₩39,330 | ₩39,023 | ₩39,063 | -0.68% | 89.7만 |
|---|
| 2026.01.06 | ₩39,837 | ₩39,837 | ₩39,330 | ₩39,397 | -1.11% | 145.9만 |
|---|
| 2026.01.05 | ₩39,877 | ₩40,211 | ₩39,811 | ₩40,117 | +0.60% | 120.4만 |
|---|
| 2026.01.02 | ₩39,637 | ₩40,037 | ₩39,597 | ₩39,984 | +0.88% | 164만 |
|---|
| 2025.12.31 | ₩39,490 | ₩39,504 | ₩39,330 | ₩39,343 | -0.37% | 66.9만 |
|---|
| 2025.12.30 | ₩39,597 | ₩39,677 | ₩39,490 | ₩39,530 | -0.17% | 77.1만 |
|---|
| 2025.12.29 | ₩39,557 | ₩39,690 | ₩39,517 | ₩39,557 | 0.00% | 132.2만 |
|---|
| 2025.12.26 | ₩39,677 | ₩39,824 | ₩39,610 | ₩39,770 | +0.24% | 111.7만 |
|---|
| 2025.12.24 | ₩40,104 | ₩40,224 | ₩39,997 | ₩40,184 | +0.20% | 51.6만 |
|---|
| 2025.12.23 | ₩40,184 | ₩40,291 | ₩40,117 | ₩40,198 | +0.03% | 67.5만 |
|---|
| 2025.12.22 | ₩40,344 | ₩40,464 | ₩40,291 | ₩40,358 | +0.03% | 75.4만 |
|---|
| 2025.12.19 | ₩40,144 | ₩40,411 | ₩40,064 | ₩40,198 | +0.13% | 126.7만 |
|---|
| 2025.12.18 | ₩40,077 | ₩40,171 | ₩39,851 | ₩40,051 | -0.07% | 175.2만 |
|---|
| 2025.12.17 | ₩40,718 | ₩40,958 | ₩40,478 | ₩40,505 | -0.52% | 75.6만 |
|---|
| 2025.12.16 | ₩41,185 | ₩41,305 | ₩40,892 | ₩40,998 | -0.45% | 69.8만 |
|---|
| 2025.12.15 | ₩41,612 | ₩41,746 | ₩41,372 | ₩41,545 | -0.16% | 89.3만 |
|---|
| 2025.12.12 | ₩41,185 | ₩41,359 | ₩41,145 | ₩41,279 | +0.23% | 104만 |
|---|
| 2025.12.11 | ₩40,758 | ₩41,158 | ₩40,745 | ₩41,132 | +0.92% | 111만 |
|---|
| 2025.12.10 | ₩40,344 | ₩40,838 | ₩40,291 | ₩40,785 | +1.09% | 123.9만 |
|---|
| 2025.12.09 | ₩39,557 | ₩40,077 | ₩39,557 | ₩39,757 | +0.51% | 159.3만 |
|---|
| 2025.12.08 | ₩39,250 | ₩39,277 | ₩39,077 | ₩39,170 | -0.20% | 110.4만 |
|---|
| 2025.12.05 | ₩39,317 | ₩39,490 | ₩39,263 | ₩39,277 | -0.10% | 119.1만 |
|---|
| 2025.12.04 | ₩39,984 | ₩39,997 | ₩39,570 | ₩39,584 | -1.00% | 91.9만 |
|---|
| 2025.12.03 | ₩38,649 | ₩39,210 | ₩38,596 | ₩39,183 | +1.38% | 123.6만 |
|---|
| 2025.12.02 | ₩39,250 | ₩39,330 | ₩38,996 | ₩39,303 | +0.14% | 127.5만 |
|---|
| 2025.12.01 | ₩39,757 | ₩40,024 | ₩39,610 | ₩39,730 | -0.07% | 104.6만 |
|---|
| 2025.11.28 | ₩40,238 | ₩40,384 | ₩40,171 | ₩40,371 | +0.33% | 34.9만 |
|---|
| 2025.11.26 | ₩40,144 | ₩40,491 | ₩40,104 | ₩40,438 | +0.73% | 98.5만 |
|---|
| 2025.11.25 | ₩39,664 | ₩40,024 | ₩39,570 | ₩39,984 | +0.81% | 107.2만 |
|---|
| 2025.11.24 | ₩39,397 | ₩39,851 | ₩39,370 | ₩39,797 | +1.02% | 53.3만 |
|---|
| 2025.11.21 | ₩39,063 | ₩39,624 | ₩39,063 | ₩39,477 | +1.06% | 109.7만 |
|---|
| 2025.11.20 | ₩38,636 | ₩38,676 | ₩37,929 | ₩38,009 | -1.62% | 117.1만 |
|---|
| 2025.11.19 | ₩38,943 | ₩39,357 | ₩38,943 | ₩39,143 | +0.51% | 126.1만 |
|---|
| 2025.11.18 | ₩38,583 | ₩38,783 | ₩38,369 | ₩38,649 | +0.17% | 122.9만 |
|---|
| 2025.11.17 | ₩39,223 | ₩39,223 | ₩38,556 | ₩38,703 | -1.33% | 86.9만 |
|---|
| 2025.11.14 | ₩40,131 | ₩40,318 | ₩40,024 | ₩40,131 | 0.00% | 110.9만 |
|---|
| 2025.11.13 | ₩40,224 | ₩40,264 | ₩39,637 | ₩39,677 | -1.36% | 85.8만 |
|---|
| 2025.11.12 | ₩40,024 | ₩40,251 | ₩40,024 | ₩40,091 | +0.17% | 98.3만 |
|---|
| 2025.11.11 | ₩39,570 | ₩39,837 | ₩39,557 | ₩39,637 | +0.17% | 79.4만 |
|---|
| 2025.11.10 | ₩39,383 | ₩39,477 | ₩39,050 | ₩39,343 | -0.10% | 91.8만 |
|---|
| 2025.11.07 | ₩39,370 | ₩39,891 | ₩39,330 | ₩39,784 | +1.05% | 107.1만 |
|---|
| 2025.11.06 | ₩40,705 | ₩40,758 | ₩40,491 | ₩40,585 | -0.30% | 127만 |
|---|
| 2025.11.05 | ₩40,785 | ₩41,332 | ₩40,758 | ₩41,212 | +1.05% | 76.9만 |
|---|
| 2025.11.04 | ₩41,212 | ₩41,319 | ₩40,985 | ₩40,985 | -0.55% | 79.3만 |
|---|
| 2025.11.03 | ₩40,691 | ₩40,838 | ₩40,625 | ₩40,798 | +0.26% | 87.9만 |
|---|
| 2025.10.31 | ₩40,718 | ₩40,825 | ₩40,518 | ₩40,705 | -0.03% | 99.3만 |
|---|
| 2025.10.30 | ₩41,465 | ₩41,759 | ₩41,452 | ₩41,465 | 0.00% | 102.6만 |
|---|
| 2025.10.29 | ₩41,866 | ₩41,906 | ₩41,479 | ₩41,626 | -0.57% | 158.8만 |
|---|
| 2025.10.28 | ₩42,293 | ₩42,667 | ₩42,199 | ₩42,613 | +0.76% | 111.5만 |
|---|
| 2025.10.27 | ₩42,413 | ₩42,506 | ₩42,253 | ₩42,373 | -0.09% | 101.6만 |
|---|
| 2025.10.24 | ₩42,013 | ₩42,146 | ₩41,946 | ₩42,066 | +0.13% | 75.3만 |
|---|
| 2025.10.23 | ₩42,066 | ₩42,239 | ₩42,026 | ₩42,159 | +0.22% | 77.9만 |
|---|
| 2025.10.22 | ₩42,533 | ₩42,667 | ₩42,186 | ₩42,493 | -0.09% | 93.2만 |
|---|
| 2025.10.21 | ₩41,198 | ₩41,799 | ₩41,078 | ₩41,746 | +1.33% | 115.7만 |
|---|
| 2025.10.20 | ₩41,519 | ₩41,826 | ₩41,519 | ₩41,746 | +0.55% | 49.7만 |
|---|
| 2025.10.17 | ₩40,705 | ₩41,158 | ₩40,638 | ₩41,132 | +1.05% | 60.2만 |
|---|
| 2025.10.16 | ₩41,078 | ₩41,145 | ₩40,638 | ₩40,838 | -0.58% | 70.4만 |
|---|
| 2025.10.15 | ₩40,958 | ₩41,265 | ₩40,825 | ₩41,105 | +0.36% | 68.9만 |
|---|
| 2025.10.14 | ₩40,104 | ₩40,945 | ₩40,104 | ₩40,878 | +1.93% | 85.8만 |
|---|
| 2025.10.13 | ₩40,304 | ₩40,371 | ₩40,051 | ₩40,224 | -0.20% | 72.1만 |
|---|
| 2025.10.10 | ₩40,545 | ₩40,651 | ₩39,784 | ₩39,824 | -1.78% | 96.7만 |
|---|
| 2025.10.09 | ₩41,345 | ₩41,345 | ₩40,811 | ₩40,905 | -1.07% | 65.7만 |
|---|
| 2025.10.08 | ₩42,053 | ₩42,066 | ₩41,866 | ₩41,973 | -0.19% | 47.3만 |
|---|
| 2025.10.07 | ₩42,520 | ₩42,586 | ₩42,279 | ₩42,360 | -0.38% | 92.2만 |
|---|
| 2025.10.06 | ₩42,440 | ₩42,707 | ₩42,426 | ₩42,586 | +0.35% | 78.6만 |
|---|
| 2025.10.03 | ₩41,425 | ₩41,933 | ₩41,425 | ₩41,866 | +1.06% | 262.3만 |
|---|
| 2025.10.02 | ₩41,145 | ₩41,145 | ₩40,638 | ₩40,771 | -0.91% | 70.6만 |
|---|
| 2025.10.01 | ₩41,279 | ₩41,412 | ₩41,092 | ₩41,145 | -0.32% | 101만 |
|---|
| 2025.09.30 | ₩41,185 | ₩41,359 | ₩40,945 | ₩41,105 | -0.19% | 137.6만 |
|---|
| 2025.09.29 | ₩42,707 | ₩42,920 | ₩42,226 | ₩42,413 | -0.69% | 97.7만 |
|---|
| 2025.09.26 | ₩44,482 | ₩44,562 | ₩44,121 | ₩44,188 | -0.66% | 168.9만 |
|---|
| 2025.09.25 | ₩44,508 | ₩44,642 | ₩44,321 | ₩44,575 | +0.15% | 46.9만 |
|---|
| 2025.09.24 | ₩44,588 | ₩44,789 | ₩44,508 | ₩44,695 | +0.24% | 71.2만 |
|---|
| 2025.09.23 | ₩45,309 | ₩45,589 | ₩45,202 | ₩45,216 | -0.21% | 63.9만 |
|---|
| 2025.09.22 | ₩44,882 | ₩45,176 | ₩44,842 | ₩45,082 | +0.45% | 59.9만 |
|---|
| 2025.09.19 | ₩44,468 | ₩44,668 | ₩44,428 | ₩44,508 | +0.09% | 125.9만 |
|---|
| 2025.09.18 | ₩44,869 | ₩45,109 | ₩44,668 | ₩45,082 | +0.48% | 96.5만 |
|---|
| 2025.09.17 | ₩45,282 | ₩45,963 | ₩45,282 | ₩45,536 | +0.56% | 64만 |
|---|
| 2025.09.16 | ₩45,149 | ₩45,322 | ₩45,109 | ₩45,242 | +0.21% | 54.4만 |
|---|
| 2025.09.15 | ₩44,895 | ₩45,042 | ₩44,762 | ₩45,015 | +0.27% | 51.1만 |
|---|
| 2025.09.12 | ₩44,882 | ₩44,975 | ₩44,708 | ₩44,748 | -0.30% | 42.2만 |
|---|
| 2025.09.11 | ₩45,002 | ₩45,482 | ₩44,949 | ₩45,322 | +0.71% | 83.5만 |
|---|
| 2025.09.10 | ₩45,416 | ₩45,603 | ₩45,336 | ₩45,402 | -0.03% | 54.9만 |
|---|
| 2025.09.09 | ₩46,217 | ₩46,297 | ₩45,910 | ₩46,270 | +0.12% | 42.3만 |
|---|
| 2025.09.08 | ₩46,030 | ₩46,563 | ₩45,803 | ₩46,510 | +1.04% | 92.6만 |
|---|
| 2025.09.05 | ₩45,883 | ₩46,190 | ₩45,669 | ₩45,843 | -0.09% | 56.4만 |
|---|
| 2025.09.04 | ₩45,135 | ₩45,656 | ₩45,135 | ₩45,616 | +1.06% | 69.7만 |
|---|
| 2025.09.03 | ₩44,762 | ₩45,002 | ₩44,735 | ₩44,762 | 0.00% | 78.5만 |
|---|
| 2025.09.02 | ₩44,575 | ₩45,015 | ₩44,548 | ₩45,002 | +0.96% | 68.9만 |
|---|
| 2025.08.29 | ₩44,562 | ₩44,628 | ₩44,361 | ₩44,575 | +0.03% | 76.1만 |
|---|
| 2025.08.28 | ₩45,309 | ₩45,402 | ₩45,256 | ₩45,322 | +0.03% | 56.7만 |
|---|