시장 데이터를 불러오는 중
전체 종목
허니웰 과거 주가
Honeywell International Inc. - Common Stock · HON · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Honeywell International Inc. - Common Stock · HON · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩275,807 | ₩279,051 | ₩274,872 | ₩277,315 | +0.55% | 156.3만 |
| 2026.10.08 | ₩275,660 | ₩277,102 | ₩272,643 | ₩275,807 | +0.05% | 212만 |
| 2026.10.07 | ₩281,694 | ₩282,255 | ₩277,502 | ₩277,823 | -1.37% | 204.1만 |
| 2026.10.06 | ₩285,339 | ₩287,515 | ₩281,334 | ₩284,177 | -0.41% | 319.5만 |
| 2026.10.05 | ₩286,447 | ₩287,154 | ₩283,203 | ₩285,873 | -0.20% | 174.4만 |
| 2026.10.02 | ₩288,462 | ₩288,529 | ₩283,737 | ₩285,672 | -0.97% | 179.9만 |
| 2026.10.01 | ₩281,601 | ₩287,061 | ₩280,359 | ₩285,419 | +1.36% | 241.3만 |
| 2026.09.30 | ₩281,427 | ₩282,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩281,601 |
| +0.06% |
| 190.1만 |
| 2026.09.29 | ₩282,882 | ₩284,845 | ₩279,038 | ₩280,519 | -0.84% | 202.7만 |
|---|
| 2026.09.28 | ₩281,881 | ₩284,097 | ₩279,985 | ₩282,375 | +0.18% | 219.9만 |
|---|
| 2026.09.25 | ₩282,402 | ₩285,205 | ₩281,347 | ₩283,750 | +0.48% | 182.7만 |
|---|
| 2026.09.24 | ₩283,283 | ₩284,311 | ₩279,251 | ₩282,735 | -0.19% | 214.4만 |
|---|
| 2026.09.23 | ₩279,011 | ₩284,364 | ₩279,011 | ₩283,777 | +1.71% | 248만 |
|---|
| 2026.09.22 | ₩277,569 | ₩283,376 | ₩275,660 | ₩282,816 | +1.89% | 484만 |
|---|
| 2026.09.21 | ₩276,207 | ₩277,182 | ₩272,723 | ₩275,647 | -0.20% | 343.6만 |
|---|
| 2026.09.18 | ₩275,660 | ₩276,982 | ₩272,683 | ₩275,620 | -0.01% | 704.2만 |
|---|
| 2026.09.17 | ₩279,064 | ₩279,785 | ₩273,003 | ₩275,660 | -1.22% | 338.2만 |
|---|
| 2026.09.16 | ₩273,471 | ₩281,133 | ₩272,763 | ₩277,222 | +1.37% | 504.6만 |
|---|
| 2026.09.15 | ₩268,838 | ₩273,965 | ₩266,876 | ₩271,588 | +1.02% | 368.7만 |
|---|
| 2026.09.14 | ₩266,062 | ₩269,052 | ₩262,964 | ₩268,838 | +1.04% | 329.1만 |
|---|
| 2026.09.11 | ₩271,829 | ₩272,603 | ₩269,052 | ₩270,147 | -0.62% | 274.6만 |
|---|
| 2026.09.10 | ₩270,373 | ₩272,616 | ₩268,438 | ₩269,906 | -0.17% | 200.6만 |
|---|
| 2026.09.09 | ₩276,421 | ₩277,983 | ₩273,297 | ₩273,577 | -1.03% | 212.6만 |
|---|
| 2026.09.08 | ₩279,011 | ₩280,065 | ₩276,408 | ₩277,996 | -0.36% | 227.8만 |
|---|
| 2026.09.04 | ₩276,421 | ₩280,346 | ₩276,234 | ₩279,825 | +1.23% | 269.8만 |
|---|
| 2026.09.03 | ₩278,156 | ₩279,398 | ₩273,551 | ₩277,182 | -0.35% | 249만 |
|---|
| 2026.09.02 | ₩281,187 | ₩281,320 | ₩273,417 | ₩275,099 | -2.16% | 291.1만 |
|---|
| 2026.09.01 | ₩284,578 | ₩285,686 | ₩278,757 | ₩280,319 | -1.50% | 234.5만 |
|---|
| 2026.08.31 | ₩286,674 | ₩287,742 | ₩283,309 | ₩285,058 | -0.56% | 508.2만 |
|---|
| 2026.08.28 | ₩295,631 | ₩295,631 | ₩287,141 | ₩290,265 | -1.82% | 210.9만 |
|---|
| 2026.08.27 | ₩293,268 | ₩295,364 | ₩289,958 | ₩294,216 | +0.32% | 224.7만 |
|---|
| 2026.08.26 | ₩289,050 | ₩295,391 | ₩288,903 | ₩294,590 | +1.92% | 321.4만 |
|---|
| 2026.08.25 | ₩289,037 | ₩289,077 | ₩286,273 | ₩287,928 | -0.38% | 226.6만 |
|---|
| 2026.08.24 | ₩288,369 | ₩289,677 | ₩284,484 | ₩286,714 | -0.57% | 268.7만 |
|---|
| 2026.08.21 | ₩292,868 | ₩293,469 | ₩288,062 | ₩288,222 | -1.59% | 347만 |
|---|
| 2026.08.20 | ₩295,151 | ₩296,606 | ₩291,092 | ₩291,453 | -1.25% | 243.8만 |
|---|
| 2026.08.19 | ₩302,907 | ₩303,040 | ₩295,685 | ₩296,005 | -2.28% | 230.7만 |
|---|
| 2026.08.18 | ₩306,098 | ₩306,725 | ₩303,614 | ₩303,988 | -0.69% | 250.6만 |
|---|
| 2026.08.17 | ₩310,129 | ₩310,743 | ₩304,749 | ₩306,311 | -1.23% | 259.9만 |
|---|
| 2026.08.14 | ₩310,236 | ₩313,453 | ₩310,236 | ₩312,332 | +0.68% | 268.6만 |
|---|
| 2026.08.13 | ₩314,388 | ₩315,523 | ₩310,383 | ₩312,372 | -0.64% | 247.8만 |
|---|
| 2026.08.12 | ₩308,380 | ₩314,615 | ₩305,123 | ₩314,174 | +1.88% | 314.6만 |
|---|
| 2026.08.11 | ₩323,492 | ₩326,816 | ₩306,645 | ₩307,206 | -5.03% | 543.6만 |
|---|
| 2026.08.10 | ₩328,085 | ₩328,739 | ₩322,905 | ₩324,307 | -1.15% | 224.5만 |
|---|
| 2026.08.07 | ₩321,129 | ₩329,380 | ₩319,701 | ₩328,685 | +2.35% | 283.7만 |
|---|
| 2026.08.06 | ₩332,357 | ₩333,745 | ₩320,302 | ₩321,383 | -3.30% | 504.1만 |
|---|
| 2026.08.05 | ₩331,903 | ₩335,294 | ₩329,393 | ₩331,235 | -0.20% | 223만 |
|---|
| 2026.08.04 | ₩333,238 | ₩334,092 | ₩327,070 | ₩332,130 | -0.33% | 356.9만 |
|---|
| 2026.08.03 | ₩327,698 | ₩333,264 | ₩323,332 | ₩329,433 | +0.53% | 327.9만 |
|---|
| 2026.07.31 | ₩321,089 | ₩328,405 | ₩317,752 | ₩324,467 | +1.05% | 388.8만 |
|---|
| 2026.07.30 | ₩322,905 | ₩323,626 | ₩316,871 | ₩322,945 | +0.01% | 284만 |
|---|
| 2026.07.29 | ₩327,657 | ₩328,725 | ₩320,822 | ₩321,890 | -1.76% | 277.5만 |
|---|
| 2026.07.28 | ₩333,478 | ₩336,415 | ₩328,525 | ₩329,807 | -1.10% | 294.5만 |
|---|
| 2026.07.27 | ₩326,403 | ₩331,088 | ₩323,773 | ₩328,071 | +0.51% | 405.3만 |
|---|
| 2026.07.24 | ₩329,593 | ₩330,741 | ₩319,220 | ₩324,600 | -1.51% | 382.3만 |
|---|
| 2026.07.23 | ₩317,725 | ₩334,105 | ₩317,311 | ₩328,766 | +3.47% | 630.6만 |
|---|
| 2026.07.22 | ₩310,329 | ₩317,872 | ₩308,808 | ₩311,037 | +0.23% | 379.9만 |
|---|
| 2026.07.21 | ₩304,242 | ₩310,837 | ₩301,051 | ₩306,859 | +0.86% | 240.5만 |
|---|
| 2026.07.20 | ₩300,371 | ₩304,068 | ₩298,488 | ₩301,946 | +0.52% | 311.4만 |
|---|
| 2026.07.17 | ₩301,652 | ₩307,673 | ₩299,743 | ₩300,397 | -0.42% | 392만 |
|---|
| 2026.07.16 | ₩295,258 | ₩302,239 | ₩295,258 | ₩302,146 | +2.33% | 315만 |
|---|
| 2026.07.15 | ₩297,033 | ₩301,585 | ₩294,416 | ₩297,487 | +0.15% | 251.5만 |
|---|
| 2026.07.14 | ₩298,101 | ₩301,412 | ₩296,659 | ₩297,273 | -0.28% | 212.4만 |
|---|
| 2026.07.13 | ₩301,639 | ₩302,867 | ₩294,216 | ₩296,699 | -1.64% | 258.6만 |
|---|
| 2026.07.10 | ₩299,102 | ₩305,417 | ₩296,512 | ₩302,266 | +1.06% | 260.2만 |
|---|
| 2026.07.09 | ₩295,324 | ₩298,368 | ₩291,159 | ₩298,261 | +0.99% | 302.6만 |
|---|
| 2026.07.08 | ₩297,701 | ₩297,781 | ₩291,960 | ₩294,176 | -1.18% | 432.3만 |
|---|
| 2026.07.07 | ₩307,606 | ₩313,240 | ₩296,432 | ₩300,437 | -2.33% | 446.3만 |
|---|
| 2026.07.06 | ₩305,911 | ₩309,528 | ₩297,500 | ₩308,621 | +0.89% | 753.9만 |
|---|
| 2026.07.02 | ₩296,739 | ₩307,219 | ₩293,989 | ₩306,859 | +3.41% | 565.9만 |
|---|
| 2026.07.01 | ₩303,454 | ₩303,454 | ₩294,497 | ₩296,032 | -2.45% | 620.5만 |
|---|
| 2026.06.30 | ₩308,848 | ₩310,450 | ₩292,801 | ₩298,902 | -3.22% | 601.1만 |
|---|
| 2026.06.29 | ₩321,263 | ₩336,415 | ₩303,254 | ₩304,108 | -5.34% | 777.3만 |
|---|
| 2026.06.26 | ₩321,361 | ₩327,144 | ₩316,825 | ₩325,113 | +1.17% | 1704.8만 |
|---|
| 2026.06.25 | ₩318,897 | ₩332,338 | ₩318,897 | ₩323,755 | +1.52% | 558만 |
|---|
| 2026.06.24 | ₩313,367 | ₩320,353 | ₩313,213 | ₩318,407 | +1.61% | 391.1만 |
|---|
| 2026.06.23 | ₩315,901 | ₩316,111 | ₩308,915 | ₩311,337 | -1.44% | 610.5만 |
|---|
| 2026.06.22 | ₩321,711 | ₩323,979 | ₩318,099 | ₩319,373 | -0.73% | 384.3만 |
|---|
| 2026.06.18 | ₩325,225 | ₩326,052 | ₩317,665 | ₩320,633 | -1.41% | 634.5만 |
|---|
| 2026.06.17 | ₩322,635 | ₩328,600 | ₩319,065 | ₩320,073 | -0.79% | 571만 |
|---|
| 2026.06.16 | ₩320,619 | ₩324,049 | ₩317,707 | ₩321,305 | +0.21% | 397.3만 |
|---|
| 2026.06.15 | ₩317,819 | ₩323,909 | ₩315,089 | ₩318,393 | +0.18% | 795만 |
|---|
| 2026.06.12 | ₩310,819 | ₩315,747 | ₩306,842 | ₩308,452 | -0.76% | 444.3만 |
|---|
| 2026.06.11 | ₩291,105 | ₩307,318 | ₩290,055 | ₩306,786 | +5.39% | 634만 |
|---|
| 2026.06.10 | ₩299,926 | ₩300,836 | ₩287,745 | ₩288,249 | -3.89% | 443.3만 |
|---|
| 2026.06.09 | ₩298,036 | ₩302,712 | ₩297,014 | ₩301,998 | +1.33% | 430.7만 |
|---|
| 2026.06.08 | ₩299,324 | ₩302,152 | ₩296,034 | ₩296,538 | -0.93% | 358.3만 |
|---|
| 2026.06.05 | ₩306,436 | ₩306,604 | ₩298,218 | ₩299,576 | -2.24% | 469.7만 |
|---|
| 2026.06.04 | ₩315,495 | ₩317,483 | ₩303,496 | ₩304,714 | -3.42% | 644.8만 |
|---|
| 2026.06.03 | ₩327,480 | ₩332,506 | ₩309,965 | ₩312,583 | -4.55% | 589.6만 |
|---|
| 2026.06.02 | ₩330,294 | ₩334,634 | ₩324,931 | ₩329,342 | -0.29% | 446.8만 |
|---|
| 2026.06.01 | ₩327,620 | ₩332,198 | ₩325,800 | ₩331,176 | +1.09% | 478.2만 |
|---|
| 2026.05.29 | ₩326,220 | ₩335,936 | ₩324,595 | ₩333,024 | +2.09% | 523.5만 |
|---|
| 2026.05.28 | ₩323,279 | ₩326,892 | ₩319,653 | ₩326,220 | +0.91% | 423.2만 |
|---|
| 2026.05.27 | ₩327,340 | ₩329,314 | ₩324,063 | ₩324,189 | -0.96% | 427만 |
|---|
| 2026.05.26 | ₩326,402 | ₩330,308 | ₩322,887 | ₩324,427 | -0.60% | 628.1만 |
|---|
| 2026.05.22 | ₩315,775 | ₩320,605 | ₩311,589 | ₩319,107 | +1.06% | 483.5만 |
|---|
| 2026.05.21 | ₩305,330 | ₩315,453 | ₩304,168 | ₩313,339 | +2.62% | 451.2만 |
|---|
| 2026.05.20 | ₩303,748 | ₩305,666 | ₩300,696 | ₩304,364 | +0.20% | 384만 |
|---|
| 2026.05.19 | ₩303,832 | ₩305,512 | ₩301,256 | ₩304,028 | +0.06% | 486.8만 |
|---|
| 2026.05.18 | ₩299,772 | ₩306,408 | ₩298,246 | ₩304,140 | +1.46% | 557.5만 |
|---|
| 2026.05.15 | ₩301,914 | ₩301,914 | ₩296,118 | ₩298,554 | -1.11% | 425.7만 |
|---|
| 2026.05.14 | ₩304,644 | ₩306,548 | ₩302,082 | ₩304,826 | +0.06% | 322.1만 |
|---|
| 2026.05.13 | ₩305,218 | ₩307,220 | ₩302,362 | ₩305,162 | -0.02% | 319.8만 |
|---|
| 2026.05.12 | ₩306,814 | ₩307,766 | ₩302,992 | ₩305,974 | -0.27% | 342.4만 |
|---|
| 2026.05.11 | ₩301,410 | ₩309,475 | ₩300,836 | ₩306,772 | +1.78% | 424.7만 |
|---|
| 2026.05.08 | ₩303,090 | ₩303,342 | ₩297,882 | ₩298,386 | -1.55% | 355.8만 |
|---|
| 2026.05.07 | ₩303,622 | ₩305,582 | ₩299,632 | ₩302,516 | -0.36% | 340.7만 |
|---|
| 2026.05.06 | ₩298,008 | ₩305,330 | ₩298,008 | ₩303,622 | +1.88% | 409.7만 |
|---|
| 2026.05.05 | ₩293,990 | ₩295,586 | ₩291,974 | ₩292,702 | -0.44% | 253.2만 |
|---|
| 2026.05.04 | ₩296,692 | ₩298,568 | ₩292,940 | ₩293,444 | -1.09% | 269.1만 |
|---|
| 2026.05.01 | ₩301,060 | ₩301,802 | ₩296,832 | ₩297,518 | -1.18% | 284.9만 |
|---|
| 2026.04.30 | ₩293,332 | ₩300,444 | ₩293,248 | ₩300,080 | +2.30% | 393.7만 |
|---|
| 2026.04.29 | ₩297,518 | ₩298,078 | ₩291,637 | ₩294,438 | -1.04% | 429.3만 |
|---|
| 2026.04.28 | ₩300,654 | ₩300,934 | ₩294,522 | ₩298,120 | -0.84% | 362만 |
|---|
| 2026.04.27 | ₩298,722 | ₩299,800 | ₩294,746 | ₩296,888 | -0.61% | 344.7만 |
|---|
| 2026.04.24 | ₩297,952 | ₩300,598 | ₩293,766 | ₩298,456 | +0.17% | 439.3만 |
|---|
| 2026.04.23 | ₩291,035 | ₩305,218 | ₩290,979 | ₩300,094 | +3.11% | 764.6만 |
|---|
| 2026.04.22 | ₩314,025 | ₩316,419 | ₩307,024 | ₩307,976 | -1.93% | 426.2만 |
|---|
| 2026.04.21 | ₩317,819 | ₩321,725 | ₩309,615 | ₩311,127 | -2.11% | 466.7만 |
|---|
| 2026.04.20 | ₩326,682 | ₩327,074 | ₩320,549 | ₩321,655 | -1.54% | 306.8만 |
|---|
| 2026.04.17 | ₩323,601 | ₩331,050 | ₩323,097 | ₩326,990 | +1.05% | 388.3만 |
|---|
| 2026.04.16 | ₩324,399 | ₩327,060 | ₩320,591 | ₩321,151 | -1.00% | 279만 |
|---|
| 2026.04.15 | ₩326,094 | ₩326,108 | ₩320,521 | ₩325,085 | -0.31% | 335.1만 |
|---|
| 2026.04.14 | ₩326,556 | ₩328,292 | ₩324,343 | ₩326,556 | 0.00% | 300.9만 |
|---|
| 2026.04.13 | ₩326,836 | ₩328,866 | ₩324,525 | ₩327,116 | +0.09% | 253.4만 |
|---|
| 2026.04.10 | ₩330,868 | ₩331,582 | ₩327,718 | ₩329,076 | -0.54% | 181.8만 |
|---|
| 2026.04.09 | ₩322,971 | ₩330,924 | ₩320,241 | ₩330,504 | +2.33% | 304.3만 |
|---|
| 2026.04.08 | ₩321,361 | ₩325,506 | ₩319,653 | ₩325,477 | +1.28% | 363.1만 |
|---|
| 2026.04.07 | ₩317,371 | ₩317,553 | ₩310,035 | ₩313,395 | -1.25% | 354.7만 |
|---|
| 2026.04.06 | ₩319,275 | ₩320,353 | ₩316,951 | ₩319,513 | +0.07% | 299.4만 |
|---|
| 2026.04.02 | ₩317,665 | ₩322,719 | ₩315,187 | ₩321,249 | +1.13% | 284.8만 |
|---|
| 2026.04.01 | ₩318,113 | ₩321,599 | ₩317,287 | ₩319,499 | +0.44% | 365.9만 |
|---|
| 2026.03.31 | ₩315,957 | ₩317,371 | ₩310,987 | ₩316,461 | +0.16% | 331.7만 |
|---|
| 2026.03.30 | ₩316,139 | ₩316,909 | ₩311,673 | ₩312,891 | -1.03% | 306.8만 |
|---|
| 2026.03.27 | ₩316,713 | ₩316,713 | ₩311,771 | ₩312,387 | -1.37% | 316.2만 |
|---|
| 2026.03.26 | ₩314,571 | ₩320,129 | ₩314,221 | ₩315,257 | +0.22% | 453.3만 |
|---|
| 2026.03.25 | ₩313,367 | ₩318,673 | ₩311,715 | ₩316,125 | +0.88% | 436.2만 |
|---|
| 2026.03.24 | ₩308,873 | ₩314,529 | ₩308,830 | ₩310,217 | +0.44% | 317.1만 |
|---|
| 2026.03.23 | ₩314,949 | ₩317,119 | ₩312,093 | ₩312,233 | -0.86% | 348.7만 |
|---|
| 2026.03.20 | ₩319,135 | ₩321,319 | ₩307,780 | ₩310,119 | -2.83% | 772.2만 |
|---|
| 2026.03.19 | ₩319,457 | ₩322,873 | ₩317,819 | ₩320,661 | +0.38% | 289.1만 |
|---|
| 2026.03.18 | ₩324,203 | ₩326,318 | ₩320,003 | ₩321,907 | -0.71% | 310.4만 |
|---|
| 2026.03.17 | ₩328,180 | ₩329,916 | ₩319,919 | ₩324,007 | -1.27% | 402.8만 |
|---|
| 2026.03.16 | ₩329,020 | ₩330,854 | ₩327,116 | ₩328,334 | -0.21% | 302.9만 |
|---|
| 2026.03.13 | ₩329,706 | ₩332,632 | ₩327,382 | ₩328,320 | -0.42% | 297.3만 |
|---|
| 2026.03.12 | ₩332,898 | ₩335,698 | ₩326,486 | ₩326,780 | -1.84% | 437.9만 |
|---|
| 2026.03.11 | ₩335,684 | ₩338,750 | ₩332,422 | ₩335,236 | -0.13% | 309만 |
|---|
| 2026.03.10 | ₩331,540 | ₩343,385 | ₩331,288 | ₩336,874 | +1.61% | 485.2만 |
|---|
| 2026.03.09 | ₩327,802 | ₩333,766 | ₩323,125 | ₩332,646 | +1.48% | 324.7만 |
|---|
| 2026.03.06 | ₩329,468 | ₩331,764 | ₩327,788 | ₩329,426 | -0.01% | 367.9만 |
|---|
| 2026.03.05 | ₩340,976 | ₩341,508 | ₩330,378 | ₩333,752 | -2.12% | 410.8만 |
|---|
| 2026.03.04 | ₩342,489 | ₩346,199 | ₩334,872 | ₩344,379 | +0.55% | 455.3만 |
|---|
| 2026.03.03 | ₩341,522 | ₩346,045 | ₩338,316 | ₩341,410 | -0.03% | 607.1만 |
|---|
| 2026.03.02 | ₩339,800 | ₩347,473 | ₩337,728 | ₩347,277 | +2.20% | 346.6만 |
|---|
| 2026.02.27 | ₩337,952 | ₩341,522 | ₩336,384 | ₩341,046 | +0.92% | 370.7만 |
|---|
| 2026.02.26 | ₩339,842 | ₩341,410 | ₩335,768 | ₩337,252 | -0.76% | 289.9만 |
|---|
| 2026.02.25 | ₩342,671 | ₩343,021 | ₩336,944 | ₩339,100 | -1.04% | 321.2만 |
|---|
| 2026.02.24 | ₩340,304 | ₩343,595 | ₩340,304 | ₩341,074 | +0.23% | 245.6만 |
|---|
| 2026.02.23 | ₩341,242 | ₩344,421 | ₩339,352 | ₩340,304 | -0.27% | 238만 |
|---|
| 2026.02.20 | ₩337,168 | ₩342,321 | ₩336,440 | ₩341,578 | +1.31% | 255.7만 |
|---|
| 2026.02.19 | ₩336,818 | ₩339,926 | ₩334,872 | ₩337,098 | +0.08% | 225만 |
|---|
| 2026.02.18 | ₩340,136 | ₩340,416 | ₩334,774 | ₩337,616 | -0.74% | 272.1만 |
|---|
| 2026.02.17 | ₩335,558 | ₩342,671 | ₩335,558 | ₩339,730 | +1.24% | 352.8만 |
|---|
| 2026.02.13 | ₩335,516 | ₩340,528 | ₩334,564 | ₩337,952 | +0.73% | 508.2만 |
|---|
| 2026.02.12 | ₩342,209 | ₩343,903 | ₩334,886 | ₩335,782 | -1.88% | 623.2만 |
|---|
| 2026.02.11 | ₩341,606 | ₩343,063 | ₩334,788 | ₩339,800 | -0.53% | 399.7만 |
|---|
| 2026.02.10 | ₩335,978 | ₩342,713 | ₩334,970 | ₩340,696 | +1.40% | 370.8만 |
|---|
| 2026.02.09 | ₩332,380 | ₩337,350 | ₩331,820 | ₩335,796 | +1.03% | 286.7만 |
|---|
| 2026.02.06 | ₩328,684 | ₩334,732 | ₩327,830 | ₩333,752 | +1.54% | 379.2만 |
|---|
| 2026.02.05 | ₩327,242 | ₩330,532 | ₩325,590 | ₩327,410 | +0.05% | 478.4만 |
|---|
| 2026.02.04 | ₩326,948 | ₩330,896 | ₩326,290 | ₩329,510 | +0.78% | 566.7만 |
|---|
| 2026.02.03 | ₩317,175 | ₩324,483 | ₩317,175 | ₩323,293 | +1.93% | 432.1만 |
|---|
| 2026.02.02 | ₩316,755 | ₩319,723 | ₩315,131 | ₩318,603 | +0.58% | 430.5만 |
|---|
| 2026.01.30 | ₩317,455 | ₩321,445 | ₩315,719 | ₩318,547 | +0.34% | 640.7만 |
|---|
| 2026.01.29 | ₩309,755 | ₩319,023 | ₩309,111 | ₩318,155 | +2.71% | 662.2만 |
|---|
| 2026.01.28 | ₩308,032 | ₩309,797 | ₩302,684 | ₩303,314 | -1.53% | 487만 |
|---|
| 2026.01.27 | ₩309,881 | ₩311,911 | ₩308,172 | ₩309,293 | -0.19% | 335.7만 |
|---|
| 2026.01.26 | ₩309,923 | ₩310,581 | ₩307,626 | ₩309,643 | -0.09% | 353.2만 |
|---|
| 2026.01.23 | ₩310,777 | ₩312,667 | ₩308,845 | ₩310,063 | -0.23% | 364.2만 |
|---|
| 2026.01.22 | ₩308,018 | ₩312,835 | ₩307,584 | ₩311,575 | +1.15% | 415.1만 |
|---|
| 2026.01.21 | ₩302,362 | ₩308,592 | ₩301,774 | ₩306,856 | +1.49% | 539.3만 |
|---|
| 2026.01.20 | ₩303,384 | ₩305,694 | ₩299,898 | ₩301,116 | -0.75% | 784만 |
|---|
| 2026.01.16 | ₩306,926 | ₩308,901 | ₩303,160 | ₩307,164 | +0.08% | 813.3만 |
|---|
| 2026.01.15 | ₩298,778 | ₩301,788 | ₩296,608 | ₩301,046 | +0.76% | 531만 |
|---|
| 2026.01.14 | ₩299,408 | ₩300,416 | ₩295,390 | ₩298,274 | -0.38% | 421.6만 |
|---|
| 2026.01.13 | ₩292,996 | ₩295,712 | ₩291,665 | ₩294,410 | +0.48% | 393만 |
|---|
| 2026.01.12 | ₩289,957 | ₩292,212 | ₩286,513 | ₩292,058 | +0.72% | 526.5만 |
|---|
| 2026.01.09 | ₩286,527 | ₩292,254 | ₩284,931 | ₩290,349 | +1.33% | 544.2만 |
|---|
| 2026.01.08 | ₩278,533 | ₩287,703 | ₩277,987 | ₩287,353 | +3.17% | 495.1만 |
|---|
| 2026.01.07 | ₩287,171 | ₩288,417 | ₩277,945 | ₩279,331 | -2.73% | 485.1만 |
|---|
| 2026.01.06 | ₩280,577 | ₩287,801 | ₩280,507 | ₩286,933 | +2.27% | 381.9만 |
|---|
| 2026.01.05 | ₩274,136 | ₩282,509 | ₩272,904 | ₩281,543 | +2.70% | 366.7만 |
|---|
| 2026.01.02 | ₩273,982 | ₩275,228 | ₩270,706 | ₩274,248 | +0.10% | 301만 |
|---|
| 2025.12.31 | ₩274,920 | ₩275,887 | ₩273,086 | ₩273,142 | -0.65% | 193.3만 |
|---|
| 2025.12.30 | ₩274,892 | ₩276,629 | ₩273,590 | ₩274,920 | +0.01% | 181.6만 |
|---|
| 2025.12.29 | ₩276,307 | ₩276,657 | ₩274,752 | ₩275,943 | -0.13% | 197.2만 |
|---|
| 2025.12.26 | ₩275,439 | ₩276,489 | ₩274,248 | ₩276,335 | +0.33% | 139만 |
|---|
| 2025.12.24 | ₩273,716 | ₩276,013 | ₩273,030 | ₩275,719 | +0.73% | 141.1만 |
|---|
| 2025.12.23 | ₩274,136 | ₩274,710 | ₩272,624 | ₩273,716 | -0.15% | 230.7만 |
|---|
| 2025.12.22 | ₩277,609 | ₩279,667 | ₩273,296 | ₩274,360 | -1.17% | 418만 |
|---|
| 2025.12.19 | ₩278,379 | ₩281,501 | ₩277,455 | ₩278,771 | +0.14% | 750.1만 |
|---|
| 2025.12.18 | ₩281,179 | ₩281,879 | ₩275,341 | ₩277,329 | -1.37% | 397.4만 |
|---|
| 2025.12.17 | ₩277,791 | ₩283,461 | ₩277,385 | ₩279,863 | +0.75% | 599.9만 |
|---|
| 2025.12.16 | ₩276,517 | ₩278,281 | ₩275,383 | ₩277,581 | +0.38% | 451.4만 |
|---|
| 2025.12.15 | ₩273,940 | ₩276,573 | ₩270,734 | ₩276,447 | +0.91% | 330.2만 |
|---|
| 2025.12.12 | ₩271,784 | ₩272,624 | ₩269,530 | ₩271,140 | -0.24% | 317만 |
|---|
| 2025.12.11 | ₩269,768 | ₩272,218 | ₩269,712 | ₩271,406 | +0.61% | 356만 |
|---|
| 2025.12.10 | ₩266,240 | ₩269,796 | ₩266,184 | ₩268,900 | +1.00% | 530.9만 |
|---|
| 2025.12.09 | ₩267,654 | ₩269,782 | ₩265,820 | ₩266,254 | -0.52% | 264.3만 |
|---|
| 2025.12.08 | ₩269,012 | ₩269,320 | ₩266,758 | ₩268,802 | -0.08% | 308.9만 |
|---|
| 2025.12.05 | ₩269,894 | ₩270,720 | ₩266,926 | ₩267,878 | -0.75% | 409.5만 |
|---|
| 2025.12.04 | ₩270,860 | ₩271,504 | ₩268,060 | ₩269,138 | -0.64% | 382만 |
|---|
| 2025.12.03 | ₩270,678 | ₩273,296 | ₩269,894 | ₩270,874 | +0.07% | 398.7만 |
|---|
| 2025.12.02 | ₩267,136 | ₩271,238 | ₩265,358 | ₩270,426 | +1.23% | 426.9만 |
|---|
| 2025.12.01 | ₩266,408 | ₩269,040 | ₩265,988 | ₩266,324 | -0.03% | 307만 |
|---|
| 2025.11.28 | ₩266,016 | ₩269,376 | ₩265,456 | ₩269,082 | +1.15% | 156.8만 |
|---|
| 2025.11.26 | ₩269,222 | ₩269,222 | ₩265,946 | ₩266,002 | -1.20% | 297.6만 |
|---|
| 2025.11.25 | ₩265,764 | ₩268,298 | ₩264,938 | ₩267,444 | +0.63% | 349.3만 |
|---|
| 2025.11.24 | ₩266,086 | ₩266,282 | ₩261,872 | ₩264,140 | -0.73% | 505.8만 |
|---|
| 2025.11.21 | ₩263,594 | ₩267,528 | ₩262,992 | ₩266,044 | +0.93% | 449.2만 |
|---|
| 2025.11.20 | ₩269,418 | ₩270,566 | ₩261,480 | ₩263,412 | -2.23% | 350.2만 |
|---|
| 2025.11.19 | ₩266,968 | ₩267,906 | ₩264,630 | ₩266,814 | -0.06% | 323.5만 |
|---|
| 2025.11.18 | ₩268,578 | ₩271,392 | ₩266,814 | ₩268,046 | -0.20% | 579만 |
|---|
| 2025.11.17 | ₩277,063 | ₩279,107 | ₩272,974 | ₩274,528 | -0.91% | 270.6만 |
|---|
| 2025.11.14 | ₩277,861 | ₩279,401 | ₩273,954 | ₩278,673 | +0.29% | 355.2만 |
|---|
| 2025.11.13 | ₩281,795 | ₩284,273 | ₩279,359 | ₩279,835 | -0.70% | 396.9만 |
|---|
| 2025.11.12 | ₩281,389 | ₩283,209 | ₩279,429 | ₩282,243 | +0.30% | 439.3만 |
|---|
| 2025.11.11 | ₩275,088 | ₩282,131 | ₩274,108 | ₩280,591 | +2.00% | 400.1만 |
|---|
| 2025.11.10 | ₩273,002 | ₩275,088 | ₩271,084 | ₩274,514 | +0.55% | 364.3만 |
|---|
| 2025.11.07 | ₩274,486 | ₩275,032 | ₩271,196 | ₩271,714 | -1.01% | 353.5만 |
|---|
| 2025.11.06 | ₩274,402 | ₩276,167 | ₩273,324 | ₩274,290 | -0.04% | 289만 |
|---|
| 2025.11.05 | ₩274,584 | ₩279,639 | ₩273,450 | ₩275,887 | +0.47% | 401.1만 |
|---|
| 2025.11.04 | ₩276,741 | ₩277,231 | ₩272,568 | ₩275,060 | -0.61% | 546.1만 |
|---|
| 2025.11.03 | ₩281,879 | ₩282,047 | ₩275,957 | ₩276,895 | -1.77% | 473.3만 |
|---|
| 2025.10.31 | ₩278,337 | ₩282,635 | ₩278,127 | ₩281,879 | +1.27% | 387.9만 |
|---|
| 2025.10.30 | ₩282,537 | ₩287,325 | ₩279,737 | ₩280,171 | -0.84% | 620.8만 |
|---|
| 2025.10.29 | ₩281,574 | ₩282,999 | ₩277,773 | ₩280,927 | -0.23% | 423.5만 |
|---|
| 2025.10.28 | ₩283,461 | ₩284,345 | ₩281,297 | ₩282,933 | -0.19% | 429.1만 |
|---|
| 2025.10.27 | ₩288,937 | ₩289,267 | ₩283,316 | ₩283,804 | -1.78% | 545.7만 |
|---|
| 2025.10.24 | ₩291,537 | ₩291,537 | ₩283,382 | ₩285,216 | -2.17% | 813.5만 |
|---|
| 2025.10.23 | ₩283,712 | ₩293,582 | ₩282,722 | ₩291,194 | +2.64% | 957.9만 |
|---|
| 2025.10.22 | ₩276,850 | ₩277,364 | ₩271,835 | ₩272,640 | -1.52% | 431.4만 |
|---|
| 2025.10.21 | ₩272,020 | ₩277,919 | ₩271,677 | ₩275,900 | +1.43% | 384.4만 |
|---|
| 2025.10.20 | ₩269,645 | ₩272,086 | ₩269,618 | ₩271,875 | +0.83% | 395.5만 |
|---|
| 2025.10.17 | ₩268,048 | ₩270,516 | ₩266,583 | ₩267,824 | -0.08% | 391.9만 |
|---|
| 2025.10.16 | ₩268,800 | ₩270,344 | ₩266,874 | ₩268,101 | -0.26% | 313.8만 |
|---|
| 2025.10.15 | ₩275,504 | ₩276,335 | ₩266,689 | ₩267,217 | -3.01% | 448.2만 |
|---|
| 2025.10.14 | ₩265,792 | ₩275,438 | ₩265,699 | ₩275,279 | +3.57% | 409.7만 |
|---|
| 2025.10.13 | ₩267,098 | ₩268,193 | ₩264,723 | ₩267,758 | +0.25% | 376.7만 |
|---|
| 2025.10.10 | ₩270,476 | ₩271,149 | ₩264,868 | ₩265,119 | -1.98% | 559.7만 |
|---|