시장 데이터를 불러오는 중
전체 종목
하모니 골드 마이닝 ADR 과거 주가
Harmony Gold Mining Company Limited · HMY · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harmony Gold Mining Company Limited · HMY · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,356 | ₩22,770 | ₩22,289 | ₩22,543 | +0.84% | 362.8만 |
| 2026.10.08 | ₩21,969 | ₩22,570 | ₩21,942 | ₩22,489 | +2.37% | 364.5만 |
| 2026.10.07 | ₩21,688 | ₩22,236 | ₩21,488 | ₩22,022 | +1.54% | 461.2만 |
| 2026.10.06 | ₩22,863 | ₩23,317 | ₩22,623 | ₩23,131 | +1.17% | 311만 |
| 2026.10.05 | ₩22,957 | ₩23,237 | ₩22,556 | ₩23,104 | +0.64% | 423.4만 |
| 2026.10.02 | ₩23,464 | ₩23,571 | ₩22,903 | ₩23,211 | -1.08% | 305.1만 |
| 2026.10.01 | ₩23,598 | ₩23,665 | ₩23,211 | ₩23,398 | -0.85% | 302.6만 |
| 2026.09.30 | ₩24,186 | ₩24,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,665 |
| -2.15% |
| 353.5만 |
| 2026.09.29 | ₩23,812 | ₩24,065 | ₩23,678 | ₩24,012 | +0.84% | 338.1만 |
|---|
| 2026.09.28 | ₩23,852 | ₩24,145 | ₩23,504 | ₩23,691 | -0.67% | 373.8만 |
|---|
| 2026.09.25 | ₩25,174 | ₩25,387 | ₩24,853 | ₩25,334 | +0.64% | 238.9만 |
|---|
| 2026.09.24 | ₩24,760 | ₩24,867 | ₩24,346 | ₩24,773 | +0.05% | 206.7만 |
|---|
| 2026.09.23 | ₩25,481 | ₩25,508 | ₩24,827 | ₩25,014 | -1.83% | 351.2만 |
|---|
| 2026.09.22 | ₩25,574 | ₩26,643 | ₩25,454 | ₩26,469 | +3.50% | 567.2만 |
|---|
| 2026.09.21 | ₩26,563 | ₩26,616 | ₩25,347 | ₩25,374 | -4.47% | 707.6만 |
|---|
| 2026.09.18 | ₩26,549 | ₩26,629 | ₩26,202 | ₩26,603 | +0.20% | 1035.1만 |
|---|
| 2026.09.17 | ₩26,910 | ₩27,003 | ₩26,242 | ₩26,683 | -0.84% | 366.8만 |
|---|
| 2026.09.16 | ₩26,496 | ₩26,496 | ₩25,227 | ₩25,668 | -3.13% | 408.4만 |
|---|
| 2026.09.15 | ₩26,202 | ₩26,296 | ₩25,708 | ₩26,095 | -0.41% | 234.2만 |
|---|
| 2026.09.14 | ₩26,256 | ₩26,469 | ₩25,775 | ₩26,215 | -0.15% | 390만 |
|---|
| 2026.09.11 | ₩28,018 | ₩28,179 | ₩27,431 | ₩27,564 | -1.62% | 279.7만 |
|---|
| 2026.09.10 | ₩26,977 | ₩27,417 | ₩26,830 | ₩26,963 | -0.05% | 295.5만 |
|---|
| 2026.09.09 | ₩27,631 | ₩28,152 | ₩27,471 | ₩27,778 | +0.53% | 399.9만 |
|---|
| 2026.09.08 | ₩27,097 | ₩27,457 | ₩26,937 | ₩27,017 | -0.30% | 236.9만 |
|---|
| 2026.09.04 | ₩27,003 | ₩27,444 | ₩26,937 | ₩27,070 | +0.25% | 322.3만 |
|---|
| 2026.09.03 | ₩27,471 | ₩27,831 | ₩27,150 | ₩27,725 | +0.92% | 423.4만 |
|---|
| 2026.09.02 | ₩26,095 | ₩26,509 | ₩25,761 | ₩25,975 | -0.46% | 514.6만 |
|---|
| 2026.09.01 | ₩25,521 | ₩26,469 | ₩25,401 | ₩25,681 | +0.63% | 410.9만 |
|---|
| 2026.08.31 | ₩26,656 | ₩26,670 | ₩25,895 | ₩26,242 | -1.55% | 571.6만 |
|---|
| 2026.08.28 | ₩27,912 | ₩28,125 | ₩26,656 | ₩27,017 | -3.21% | 593.4만 |
|---|
| 2026.08.27 | ₩27,644 | ₩28,766 | ₩27,377 | ₩28,085 | +1.59% | 788만 |
|---|
| 2026.08.26 | ₩29,901 | ₩30,275 | ₩29,848 | ₩29,955 | +0.18% | 401.4만 |
|---|
| 2026.08.25 | ₩29,928 | ₩30,729 | ₩29,821 | ₩30,649 | +2.41% | 404.7만 |
|---|
| 2026.08.24 | ₩31,451 | ₩31,638 | ₩30,088 | ₩30,462 | -3.14% | 431만 |
|---|
| 2026.08.21 | ₩31,357 | ₩31,584 | ₩31,050 | ₩31,437 | +0.26% | 511.4만 |
|---|
| 2026.08.20 | ₩28,099 | ₩29,461 | ₩28,085 | ₩29,407 | +4.66% | 357.1만 |
|---|
| 2026.08.19 | ₩27,551 | ₩28,272 | ₩27,391 | ₩28,165 | +2.23% | 409.6만 |
|---|
| 2026.08.18 | ₩26,162 | ₩26,496 | ₩25,735 | ₩25,748 | -1.58% | 188.3만 |
|---|
| 2026.08.17 | ₩26,483 | ₩27,017 | ₩26,309 | ₩26,750 | +1.01% | 225만 |
|---|
| 2026.08.14 | ₩25,882 | ₩26,122 | ₩25,735 | ₩25,962 | +0.31% | 238.5만 |
|---|
| 2026.08.13 | ₩25,721 | ₩26,042 | ₩25,615 | ₩25,721 | 0.00% | 269만 |
|---|
| 2026.08.12 | ₩26,977 | ₩27,003 | ₩26,256 | ₩26,523 | -1.68% | 227.3만 |
|---|
| 2026.08.11 | ₩25,975 | ₩26,215 | ₩25,668 | ₩26,055 | +0.31% | 329.8만 |
|---|
| 2026.08.10 | ₩25,988 | ₩26,710 | ₩25,521 | ₩26,576 | +2.26% | 209.8만 |
|---|
| 2026.08.07 | ₩26,723 | ₩26,897 | ₩25,908 | ₩26,309 | -1.55% | 549.7만 |
|---|
| 2026.08.06 | ₩23,705 | ₩24,359 | ₩23,665 | ₩24,105 | +1.69% | 231.5만 |
|---|
| 2026.08.05 | ₩24,145 | ₩24,573 | ₩23,959 | ₩24,145 | 0.00% | 382.5만 |
|---|
| 2026.08.04 | ₩22,770 | ₩22,944 | ₩22,503 | ₩22,543 | -1.00% | 251.6만 |
|---|
| 2026.08.03 | ₩21,354 | ₩22,022 | ₩21,207 | ₩21,995 | +3.00% | 253.6만 |
|---|
| 2026.07.31 | ₩21,114 | ₩21,274 | ₩20,500 | ₩21,034 | -0.38% | 192만 |
|---|
| 2026.07.30 | ₩21,194 | ₩21,595 | ₩20,780 | ₩21,568 | +1.76% | 245.2만 |
|---|
| 2026.07.29 | ₩20,700 | ₩21,434 | ₩20,326 | ₩20,740 | +0.19% | 351.9만 |
|---|
| 2026.07.28 | ₩20,767 | ₩21,087 | ₩20,500 | ₩20,740 | -0.13% | 163.5만 |
|---|
| 2026.07.27 | ₩21,247 | ₩21,408 | ₩20,740 | ₩21,194 | -0.25% | 194.6만 |
|---|
| 2026.07.24 | ₩21,154 | ₩21,541 | ₩20,940 | ₩21,194 | +0.19% | 282.8만 |
|---|
| 2026.07.23 | ₩20,540 | ₩20,860 | ₩20,379 | ₩20,687 | +0.72% | 307.7만 |
|---|
| 2026.07.22 | ₩21,127 | ₩21,581 | ₩21,074 | ₩21,207 | +0.38% | 239.5만 |
|---|
| 2026.07.21 | ₩19,979 | ₩20,553 | ₩19,765 | ₩20,473 | +2.47% | 332.7만 |
|---|
| 2026.07.20 | ₩19,391 | ₩19,525 | ₩19,071 | ₩19,137 | -1.31% | 281.8만 |
|---|
| 2026.07.17 | ₩19,218 | ₩19,725 | ₩19,097 | ₩19,565 | +1.81% | 244.5만 |
|---|
| 2026.07.16 | ₩20,019 | ₩20,059 | ₩19,658 | ₩19,738 | -1.40% | 308만 |
|---|
| 2026.07.15 | ₩20,313 | ₩20,526 | ₩19,872 | ₩20,233 | -0.39% | 237.3만 |
|---|
| 2026.07.14 | ₩20,593 | ₩20,793 | ₩20,192 | ₩20,353 | -1.17% | 283.5만 |
|---|
| 2026.07.13 | ₩20,019 | ₩20,206 | ₩19,738 | ₩20,019 | 0.00% | 371.7만 |
|---|
| 2026.07.10 | ₩20,005 | ₩20,379 | ₩19,952 | ₩20,179 | +0.87% | 266.2만 |
|---|
| 2026.07.09 | ₩20,072 | ₩20,139 | ₩19,819 | ₩20,059 | -0.07% | 343.9만 |
|---|
| 2026.07.08 | ₩19,765 | ₩19,952 | ₩18,950 | ₩19,271 | -2.50% | 479.4만 |
|---|
| 2026.07.07 | ₩21,368 | ₩21,688 | ₩20,393 | ₩20,566 | -3.75% | 354.1만 |
|---|
| 2026.07.06 | ₩21,929 | ₩22,022 | ₩21,354 | ₩21,755 | -0.79% | 319.9만 |
|---|
| 2026.07.02 | ₩21,434 | ₩22,035 | ₩21,034 | ₩21,488 | +0.25% | 547.8만 |
|---|
| 2026.07.01 | ₩20,299 | ₩21,114 | ₩20,219 | ₩20,273 | -0.13% | 316.4만 |
|---|
| 2026.06.30 | ₩20,660 | ₩20,660 | ₩20,032 | ₩20,313 | -1.68% | 380.8만 |
|---|
| 2026.06.29 | ₩20,593 | ₩20,620 | ₩20,072 | ₩20,273 | -1.56% | 282.2만 |
|---|
| 2026.06.26 | ₩20,713 | ₩21,194 | ₩20,647 | ₩20,740 | +0.13% | 374.1만 |
|---|
| 2026.06.25 | ₩20,233 | ₩20,553 | ₩19,738 | ₩20,192 | -0.20% | 354.5만 |
|---|
| 2026.06.24 | ₩19,364 | ₩19,925 | ₩19,311 | ₩19,485 | +0.62% | 425.2만 |
|---|
| 2026.06.23 | ₩20,566 | ₩21,154 | ₩20,540 | ₩20,580 | +0.06% | 342.7만 |
|---|
| 2026.06.22 | ₩21,541 | ₩21,768 | ₩21,301 | ₩21,555 | +0.06% | 329.1만 |
|---|
| 2026.06.18 | ₩23,077 | ₩23,571 | ₩22,316 | ₩22,717 | -1.56% | 690.9만 |
|---|
| 2026.06.17 | ₩23,838 | ₩24,279 | ₩22,797 | ₩22,837 | -4.20% | 580.5만 |
|---|
| 2026.06.16 | ₩23,491 | ₩23,932 | ₩23,398 | ₩23,745 | +1.08% | 299.1만 |
|---|
| 2026.06.15 | ₩23,398 | ₩23,838 | ₩23,144 | ₩23,398 | 0.00% | 547.9만 |
|---|
| 2026.06.12 | ₩20,927 | ₩21,394 | ₩20,673 | ₩21,181 | +1.21% | 445.9만 |
|---|
| 2026.06.11 | ₩19,338 | ₩20,473 | ₩19,137 | ₩20,313 | +5.04% | 506만 |
|---|
| 2026.06.10 | ₩19,231 | ₩19,819 | ₩19,204 | ₩19,258 | +0.14% | 723.7만 |
|---|
| 2026.06.09 | ₩20,647 | ₩20,713 | ₩19,338 | ₩20,059 | -2.85% | 457.5만 |
|---|
| 2026.06.08 | ₩20,780 | ₩20,954 | ₩20,406 | ₩20,486 | -1.41% | 361.5만 |
|---|
| 2026.06.05 | ₩22,196 | ₩22,236 | ₩20,887 | ₩20,980 | -5.48% | 644.6만 |
|---|
| 2026.06.04 | ₩23,331 | ₩23,558 | ₩22,823 | ₩23,117 | -0.92% | 200.7만 |
|---|
| 2026.06.03 | ₩23,184 | ₩23,251 | ₩22,770 | ₩22,863 | -1.38% | 275.7만 |
|---|
| 2026.06.02 | ₩23,678 | ₩23,758 | ₩23,304 | ₩23,598 | -0.34% | 270.8만 |
|---|
| 2026.06.01 | ₩23,344 | ₩23,611 | ₩22,783 | ₩23,518 | +0.74% | 509.6만 |
|---|
| 2026.05.29 | ₩24,693 | ₩24,893 | ₩24,186 | ₩24,399 | -1.19% | 462.7만 |
|---|
| 2026.05.28 | ₩23,224 | ₩24,773 | ₩23,050 | ₩24,386 | +5.00% | 569.9만 |
|---|
| 2026.05.27 | ₩23,411 | ₩23,772 | ₩23,411 | ₩23,451 | +0.17% | 414.5만 |
|---|
| 2026.05.26 | ₩23,718 | ₩24,226 | ₩23,464 | ₩24,079 | +1.52% | 437.4만 |
|---|
| 2026.05.22 | ₩22,757 | ₩22,783 | ₩22,089 | ₩22,383 | -1.64% | 281.8만 |
|---|
| 2026.05.21 | ₩22,636 | ₩23,344 | ₩22,409 | ₩22,957 | +1.42% | 362만 |
|---|
| 2026.05.20 | ₩22,743 | ₩23,398 | ₩22,129 | ₩23,277 | +2.35% | 760.6만 |
|---|
| 2026.05.19 | ₩21,808 | ₩22,089 | ₩21,328 | ₩21,862 | +0.24% | 613.9만 |
|---|
| 2026.05.18 | ₩21,555 | ₩22,423 | ₩21,234 | ₩21,969 | +1.92% | 596.5만 |
|---|
| 2026.05.15 | ₩21,595 | ₩21,608 | ₩20,914 | ₩20,980 | -2.84% | 447.8만 |
|---|
| 2026.05.14 | ₩23,464 | ₩23,464 | ₩23,010 | ₩23,197 | -1.14% | 333만 |
|---|
| 2026.05.13 | ₩23,344 | ₩23,491 | ₩22,984 | ₩23,438 | +0.40% | 367만 |
|---|
| 2026.05.12 | ₩23,478 | ₩24,145 | ₩22,903 | ₩23,932 | +1.93% | 425.8만 |
|---|
| 2026.05.11 | ₩23,985 | ₩24,586 | ₩23,945 | ₩24,212 | +0.95% | 442.4만 |
|---|
| 2026.05.08 | ₩23,651 | ₩24,159 | ₩23,451 | ₩23,758 | +0.45% | 438.6만 |
|---|
| 2026.05.07 | ₩24,493 | ₩24,840 | ₩23,424 | ₩23,491 | -4.09% | 893.9만 |
|---|
| 2026.05.06 | ₩22,690 | ₩23,478 | ₩22,650 | ₩23,411 | +3.18% | 748.7만 |
|---|
| 2026.05.05 | ₩21,274 | ₩21,354 | ₩20,740 | ₩20,807 | -2.20% | 299.6만 |
|---|
| 2026.05.04 | ₩21,127 | ₩21,328 | ₩20,593 | ₩20,687 | -2.09% | 511.4만 |
|---|
| 2026.05.01 | ₩21,047 | ₩21,194 | ₩20,713 | ₩20,847 | -0.95% | 287.1만 |
|---|
| 2026.04.30 | ₩21,007 | ₩21,207 | ₩20,833 | ₩21,061 | +0.25% | 375.5만 |
|---|
| 2026.04.29 | ₩20,353 | ₩20,566 | ₩20,046 | ₩20,112 | -1.18% | 407만 |
|---|
| 2026.04.28 | ₩21,314 | ₩21,528 | ₩20,727 | ₩20,940 | -1.75% | 545.2만 |
|---|
| 2026.04.27 | ₩22,196 | ₩22,249 | ₩21,795 | ₩21,982 | -0.96% | 234만 |
|---|
| 2026.04.24 | ₩22,009 | ₩22,476 | ₩21,715 | ₩22,396 | +1.76% | 374.5만 |
|---|
| 2026.04.23 | ₩22,489 | ₩22,676 | ₩21,568 | ₩22,075 | -1.84% | 586.8만 |
|---|
| 2026.04.22 | ₩23,451 | ₩23,585 | ₩22,757 | ₩22,837 | -2.62% | 497.3만 |
|---|
| 2026.04.21 | ₩23,865 | ₩23,945 | ₩23,010 | ₩23,037 | -3.47% | 816.8만 |
|---|
| 2026.04.20 | ₩24,373 | ₩24,666 | ₩24,132 | ₩24,493 | +0.49% | 581.8만 |
|---|
| 2026.04.17 | ₩24,613 | ₩25,801 | ₩24,479 | ₩24,933 | +1.30% | 804.3만 |
|---|
| 2026.04.16 | ₩23,745 | ₩23,945 | ₩23,358 | ₩23,384 | -1.52% | 616.7만 |
|---|
| 2026.04.15 | ₩23,224 | ₩23,451 | ₩22,489 | ₩22,516 | -3.05% | 757.8만 |
|---|
| 2026.04.14 | ₩22,316 | ₩22,850 | ₩22,156 | ₩22,810 | +2.21% | 650.1만 |
|---|
| 2026.04.13 | ₩21,902 | ₩22,236 | ₩21,688 | ₩22,102 | +0.91% | 300.9만 |
|---|
| 2026.04.10 | ₩22,383 | ₩22,596 | ₩21,969 | ₩22,142 | -1.07% | 362.9만 |
|---|
| 2026.04.09 | ₩22,409 | ₩22,770 | ₩21,942 | ₩22,329 | -0.36% | 622.8만 |
|---|
| 2026.04.08 | ₩23,691 | ₩23,758 | ₩21,902 | ₩22,129 | -6.60% | 629만 |
|---|
| 2026.04.07 | ₩21,101 | ₩21,194 | ₩20,393 | ₩21,154 | +0.25% | 471.5만 |
|---|
| 2026.04.06 | ₩21,301 | ₩21,621 | ₩21,074 | ₩21,274 | -0.13% | 217.4만 |
|---|
| 2026.04.02 | ₩20,299 | ₩21,795 | ₩20,246 | ₩21,501 | +5.92% | 418.6만 |
|---|
| 2026.04.01 | ₩21,621 | ₩22,249 | ₩21,314 | ₩21,581 | -0.19% | 868.8만 |
|---|
| 2026.03.31 | ₩19,845 | ₩20,553 | ₩19,778 | ₩20,526 | +3.43% | 655.5만 |
|---|
| 2026.03.30 | ₩19,605 | ₩19,605 | ₩18,750 | ₩18,910 | -3.54% | 363.1만 |
|---|
| 2026.03.27 | ₩18,577 | ₩19,445 | ₩18,496 | ₩19,151 | +3.09% | 536.3만 |
|---|
| 2026.03.26 | ₩18,723 | ₩19,405 | ₩18,590 | ₩18,617 | -0.57% | 458만 |
|---|
| 2026.03.25 | ₩19,952 | ₩20,005 | ₩19,124 | ₩19,431 | -2.61% | 687.3만 |
|---|
| 2026.03.24 | ₩18,189 | ₩18,710 | ₩17,935 | ₩18,510 | +1.76% | 431.4만 |
|---|
| 2026.03.23 | ₩18,590 | ₩19,177 | ₩18,336 | ₩18,804 | +1.15% | 799.3만 |
|---|
| 2026.03.20 | ₩18,697 | ₩18,924 | ₩17,628 | ₩17,789 | -4.86% | 1294.8만 |
|---|
| 2026.03.19 | ₩17,441 | ₩18,363 | ₩17,401 | ₩18,229 | +4.52% | 746.7만 |
|---|
| 2026.03.18 | ₩19,565 | ₩19,979 | ₩19,231 | ₩19,445 | -0.61% | 577.6만 |
|---|
| 2026.03.17 | ₩21,301 | ₩21,648 | ₩20,994 | ₩21,194 | -0.50% | 712.1만 |
|---|
| 2026.03.16 | ₩20,233 | ₩20,647 | ₩19,979 | ₩20,433 | +0.99% | 428.2만 |
|---|
| 2026.03.13 | ₩21,061 | ₩21,061 | ₩20,046 | ₩20,206 | -4.06% | 595.5만 |
|---|
| 2026.03.12 | ₩22,249 | ₩22,249 | ₩21,288 | ₩21,328 | -4.14% | 493.6만 |
|---|
| 2026.03.11 | ₩22,530 | ₩22,690 | ₩21,768 | ₩22,530 | 0.00% | 845만 |
|---|
| 2026.03.10 | ₩25,788 | ₩25,908 | ₩25,227 | ₩25,307 | -1.86% | 439.7만 |
|---|
| 2026.03.09 | ₩24,706 | ₩25,428 | ₩23,918 | ₩25,374 | +2.70% | 458.8만 |
|---|
| 2026.03.06 | ₩25,441 | ₩26,389 | ₩25,094 | ₩26,162 | +2.83% | 402.7만 |
|---|
| 2026.03.05 | ₩26,763 | ₩26,870 | ₩25,615 | ₩26,109 | -2.45% | 450.4만 |
|---|
| 2026.03.04 | ₩27,871 | ₩27,992 | ₩26,763 | ₩27,070 | -2.87% | 285.6만 |
|---|
| 2026.03.03 | ₩27,751 | ₩27,898 | ₩26,322 | ₩27,524 | -0.82% | 576.4만 |
|---|
| 2026.03.02 | ₩30,409 | ₩30,636 | ₩29,060 | ₩30,102 | -1.01% | 432.8만 |
|---|
| 2026.02.27 | ₩29,968 | ₩30,462 | ₩29,621 | ₩30,382 | +1.38% | 382.3만 |
|---|
| 2026.02.26 | ₩28,419 | ₩30,142 | ₩28,152 | ₩30,115 | +5.97% | 534.4만 |
|---|
| 2026.02.25 | ₩28,846 | ₩29,287 | ₩28,539 | ₩28,766 | -0.28% | 405.7만 |
|---|
| 2026.02.24 | ₩28,058 | ₩28,980 | ₩27,992 | ₩28,780 | +2.57% | 335.6만 |
|---|
| 2026.02.23 | ₩28,619 | ₩29,554 | ₩28,593 | ₩29,140 | +1.82% | 629.2만 |
|---|
| 2026.02.20 | ₩27,190 | ₩27,965 | ₩26,603 | ₩27,938 | +2.75% | 583.7만 |
|---|
| 2026.02.19 | ₩26,456 | ₩27,124 | ₩26,362 | ₩27,070 | +2.32% | 340.6만 |
|---|
| 2026.02.18 | ₩26,670 | ₩27,417 | ₩26,536 | ₩26,910 | +0.90% | 455.3만 |
|---|
| 2026.02.17 | ₩26,309 | ₩26,670 | ₩25,628 | ₩26,429 | +0.46% | 525.4만 |
|---|
| 2026.02.13 | ₩27,404 | ₩28,165 | ₩26,910 | ₩28,032 | +2.29% | 522.7만 |
|---|
| 2026.02.12 | ₩28,900 | ₩29,260 | ₩26,296 | ₩26,322 | -8.92% | 781.2만 |
|---|
| 2026.02.11 | ₩29,140 | ₩29,260 | ₩27,992 | ₩28,926 | -0.73% | 309.8만 |
|---|
| 2026.02.10 | ₩28,686 | ₩28,886 | ₩28,125 | ₩28,419 | -0.93% | 331.3만 |
|---|
| 2026.02.09 | ₩27,751 | ₩28,860 | ₩27,711 | ₩28,713 | +3.46% | 411.7만 |
|---|
| 2026.02.06 | ₩27,057 | ₩27,564 | ₩26,897 | ₩27,204 | +0.54% | 548.2만 |
|---|
| 2026.02.05 | ₩26,656 | ₩27,591 | ₩25,882 | ₩25,908 | -2.81% | 687.4만 |
|---|
| 2026.02.04 | ₩29,381 | ₩29,434 | ₩27,377 | ₩28,339 | -3.55% | 584.7만 |
|---|
| 2026.02.03 | ₩29,447 | ₩29,461 | ₩27,618 | ₩28,459 | -3.36% | 759.2만 |
|---|
| 2026.02.02 | ₩28,085 | ₩29,020 | ₩27,364 | ₩27,938 | -0.52% | 621.2만 |
|---|
| 2026.01.30 | ₩29,861 | ₩30,903 | ₩28,045 | ₩28,499 | -4.56% | 986.1만 |
|---|
| 2026.01.29 | ₩34,215 | ₩34,549 | ₩31,544 | ₩32,719 | -4.37% | 1001.4만 |
|---|
| 2026.01.28 | ₩33,280 | ₩34,803 | ₩32,759 | ₩34,776 | +4.49% | 836.9만 |
|---|
| 2026.01.27 | ₩31,477 | ₩32,305 | ₩30,769 | ₩32,265 | +2.50% | 462.2만 |
|---|
| 2026.01.26 | ₩32,492 | ₩33,080 | ₩31,384 | ₩31,477 | -3.12% | 625.8만 |
|---|
| 2026.01.23 | ₩31,384 | ₩31,651 | ₩30,903 | ₩31,317 | -0.21% | 492.6만 |
|---|
| 2026.01.22 | ₩29,581 | ₩31,170 | ₩29,541 | ₩30,769 | +4.02% | 463.3만 |
|---|
| 2026.01.21 | ₩31,691 | ₩31,784 | ₩29,514 | ₩30,048 | -5.18% | 556.6만 |
|---|
| 2026.01.20 | ₩30,983 | ₩30,983 | ₩29,848 | ₩30,716 | -0.86% | 410만 |
|---|
| 2026.01.16 | ₩29,568 | ₩29,701 | ₩28,272 | ₩29,113 | -1.54% | 423.5만 |
|---|
| 2026.01.15 | ₩29,314 | ₩29,634 | ₩28,913 | ₩29,314 | 0.00% | 312.5만 |
|---|
| 2026.01.14 | ₩29,995 | ₩29,995 | ₩28,352 | ₩28,953 | -3.47% | 396.9만 |
|---|
| 2026.01.13 | ₩30,382 | ₩30,676 | ₩29,354 | ₩29,474 | -2.99% | 361만 |
|---|
| 2026.01.12 | ₩29,754 | ₩30,689 | ₩29,608 | ₩29,781 | +0.09% | 609.8만 |
|---|
| 2026.01.09 | ₩27,738 | ₩27,818 | ₩27,110 | ₩27,631 | -0.39% | 291.6만 |
|---|
| 2026.01.08 | ₩27,084 | ₩27,564 | ₩26,977 | ₩27,524 | +1.63% | 234만 |
|---|
| 2026.01.07 | ₩27,538 | ₩27,765 | ₩26,923 | ₩27,711 | +0.63% | 303.4만 |
|---|
| 2026.01.06 | ₩27,965 | ₩28,673 | ₩27,898 | ₩28,539 | +2.05% | 354.1만 |
|---|
| 2026.01.05 | ₩26,870 | ₩28,045 | ₩26,803 | ₩27,084 | +0.80% | 366.3만 |
|---|
| 2026.01.02 | ₩26,990 | ₩26,990 | ₩25,374 | ₩26,135 | -3.17% | 341.4만 |
|---|
| 2025.12.31 | ₩26,816 | ₩27,124 | ₩26,429 | ₩26,576 | -0.90% | 202.4만 |
|---|
| 2025.12.30 | ₩27,604 | ₩27,604 | ₩26,629 | ₩26,776 | -3.00% | 405.5만 |
|---|
| 2025.12.29 | ₩27,471 | ₩27,538 | ₩26,389 | ₩26,643 | -3.01% | 461.3만 |
|---|
| 2025.12.26 | ₩29,220 | ₩29,274 | ₩28,539 | ₩29,033 | -0.64% | 269만 |
|---|
| 2025.12.24 | ₩29,047 | ₩29,100 | ₩28,339 | ₩28,780 | -0.92% | 179.8만 |
|---|
| 2025.12.23 | ₩28,806 | ₩29,327 | ₩28,366 | ₩29,194 | +1.34% | 355.3만 |
|---|
| 2025.12.22 | ₩28,593 | ₩28,886 | ₩28,139 | ₩28,673 | +0.28% | 311.1만 |
|---|
| 2025.12.19 | ₩27,030 | ₩27,965 | ₩27,017 | ₩27,604 | +2.12% | 942만 |
|---|
| 2025.12.18 | ₩27,084 | ₩27,578 | ₩26,843 | ₩27,110 | +0.10% | 393.3만 |
|---|
| 2025.12.17 | ₩27,457 | ₩27,778 | ₩27,057 | ₩27,604 | +0.54% | 319.4만 |
|---|
| 2025.12.16 | ₩27,110 | ₩27,751 | ₩26,643 | ₩27,003 | -0.39% | 380.9만 |
|---|
| 2025.12.15 | ₩27,658 | ₩27,658 | ₩26,322 | ₩26,963 | -2.51% | 356.6만 |
|---|
| 2025.12.12 | ₩28,352 | ₩28,406 | ₩26,830 | ₩27,244 | -3.91% | 446.5만 |
|---|
| 2025.12.11 | ₩26,616 | ₩28,205 | ₩26,549 | ₩27,484 | +3.26% | 433.5만 |
|---|
| 2025.12.10 | ₩26,109 | ₩27,070 | ₩25,668 | ₩26,736 | +2.40% | 529.9만 |
|---|
| 2025.12.09 | ₩25,374 | ₩26,416 | ₩25,334 | ₩26,376 | +3.95% | 401.5만 |
|---|
| 2025.12.08 | ₩25,801 | ₩25,801 | ₩25,014 | ₩25,027 | -3.00% | 325.3만 |
|---|
| 2025.12.05 | ₩26,095 | ₩26,696 | ₩25,641 | ₩25,761 | -1.28% | 279.6만 |
|---|
| 2025.12.04 | ₩25,214 | ₩25,615 | ₩25,094 | ₩25,561 | +1.38% | 219.5만 |
|---|
| 2025.12.03 | ₩26,082 | ₩26,175 | ₩25,347 | ₩25,441 | -2.46% | 336.5만 |
|---|
| 2025.12.02 | ₩26,122 | ₩26,322 | ₩24,933 | ₩25,655 | -1.79% | 416만 |
|---|
| 2025.12.01 | ₩26,790 | ₩26,790 | ₩25,788 | ₩25,801 | -3.69% | 389.5만 |
|---|
| 2025.11.28 | ₩25,908 | ₩26,309 | ₩25,708 | ₩26,256 | +1.34% | 278만 |
|---|
| 2025.11.26 | ₩25,187 | ₩25,868 | ₩25,120 | ₩25,775 | +2.33% | 565만 |
|---|
| 2025.11.25 | ₩23,838 | ₩24,706 | ₩23,785 | ₩24,239 | +1.68% | 400.4만 |
|---|
| 2025.11.24 | ₩22,770 | ₩23,772 | ₩22,770 | ₩23,718 | +4.16% | 361.1만 |
|---|
| 2025.11.21 | ₩22,049 | ₩22,530 | ₩21,768 | ₩22,209 | +0.73% | 474.4만 |
|---|
| 2025.11.20 | ₩22,676 | ₩22,970 | ₩21,475 | ₩21,528 | -5.06% | 334.4만 |
|---|
| 2025.11.19 | ₩22,903 | ₩23,157 | ₩22,276 | ₩22,570 | -1.46% | 323.8만 |
|---|
| 2025.11.18 | ₩22,436 | ₩22,636 | ₩21,848 | ₩22,423 | -0.06% | 330.7만 |
|---|
| 2025.11.17 | ₩22,650 | ₩23,064 | ₩21,969 | ₩22,196 | -2.00% | 398만 |
|---|
| 2025.11.14 | ₩22,623 | ₩23,304 | ₩22,623 | ₩22,997 | +1.65% | 501.7만 |
|---|
| 2025.11.13 | ₩25,454 | ₩25,454 | ₩23,598 | ₩23,825 | -6.40% | 720.6만 |
|---|
| 2025.11.12 | ₩25,014 | ₩25,548 | ₩24,319 | ₩25,147 | +0.53% | 557.9만 |
|---|
| 2025.11.11 | ₩24,239 | ₩24,493 | ₩23,384 | ₩23,878 | -1.49% | 492만 |
|---|
| 2025.11.10 | ₩23,344 | ₩23,571 | ₩22,944 | ₩23,331 | -0.06% | 496.6만 |
|---|
| 2025.11.07 | ₩21,742 | ₩21,995 | ₩21,475 | ₩21,929 | +0.86% | 278.3만 |
|---|
| 2025.11.06 | ₩21,742 | ₩22,129 | ₩21,101 | ₩21,141 | -2.76% | 272.1만 |
|---|
| 2025.11.05 | ₩21,247 | ₩21,434 | ₩21,047 | ₩21,288 | +0.19% | 302.9만 |
|---|
| 2025.11.04 | ₩20,914 | ₩21,020 | ₩20,206 | ₩20,286 | -3.00% | 495.3만 |
|---|
| 2025.11.03 | ₩22,035 | ₩22,129 | ₩21,475 | ₩21,541 | -2.24% | 294.9만 |
|---|
| 2025.10.31 | ₩22,249 | ₩22,530 | ₩21,929 | ₩22,049 | -0.90% | 241만 |
|---|
| 2025.10.30 | ₩21,902 | ₩22,383 | ₩21,875 | ₩22,236 | +1.52% | 389만 |
|---|
| 2025.10.29 | ₩23,037 | ₩23,131 | ₩21,688 | ₩21,822 | -5.28% | 417.8만 |
|---|
| 2025.10.28 | ₩21,728 | ₩22,329 | ₩21,648 | ₩22,169 | +2.03% | 455.1만 |
|---|
| 2025.10.27 | ₩22,343 | ₩22,690 | ₩21,408 | ₩21,982 | -1.61% | 705만 |
|---|
| 2025.10.24 | ₩23,411 | ₩23,772 | ₩23,277 | ₩23,358 | -0.23% | 354만 |
|---|
| 2025.10.23 | ₩24,039 | ₩24,212 | ₩23,758 | ₩23,865 | -0.72% | 468.2만 |
|---|
| 2025.10.22 | ₩22,583 | ₩23,905 | ₩22,583 | ₩23,798 | +5.38% | 789.3만 |
|---|
| 2025.10.21 | ₩24,399 | ₩24,706 | ₩23,838 | ₩24,012 | -1.59% | 676.8만 |
|---|
| 2025.10.20 | ₩27,003 | ₩27,164 | ₩26,563 | ₩26,977 | -0.10% | 658.6만 |
|---|
| 2025.10.17 | ₩28,232 | ₩28,232 | ₩26,069 | ₩26,656 | -5.58% | 920.3만 |
|---|
| 2025.10.16 | ₩28,940 | ₩29,714 | ₩28,566 | ₩29,247 | +1.06% | 603.3만 |
|---|
| 2025.10.15 | ₩26,910 | ₩28,352 | ₩26,883 | ₩28,259 | +5.01% | 747만 |
|---|
| 2025.10.14 | ₩25,775 | ₩26,683 | ₩25,775 | ₩26,082 | +1.19% | 482.7만 |
|---|
| 2025.10.13 | ₩25,842 | ₩26,763 | ₩25,668 | ₩26,523 | +2.64% | 537.9만 |
|---|
| 2025.10.10 | ₩24,359 | ₩24,733 | ₩24,092 | ₩24,399 | +0.16% | 421.2만 |
|---|