시장 데이터를 불러오는 중
전체 종목
헤사이 그룹 ADR 과거 주가
Hesai Group - American Depositary Share · HSAI · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hesai Group - American Depositary Share · HSAI · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,394 | ₩21,635 | ₩21,261 | ₩21,368 | -0.12% | 53만 |
| 2026.10.08 | ₩21,261 | ₩21,337 | ₩20,594 | ₩20,834 | -2.01% | 103.2만 |
| 2026.10.07 | ₩21,354 | ₩21,488 | ₩21,114 | ₩21,354 | 0.00% | 62만 |
| 2026.10.06 | ₩21,581 | ₩21,982 | ₩21,348 | ₩21,715 | +0.62% | 58.6만 |
| 2026.10.05 | ₩20,821 | ₩21,468 | ₩20,740 | ₩21,234 | +1.99% | 75.9만 |
| 2026.10.02 | ₩21,061 | ₩21,061 | ₩20,460 | ₩20,527 | -2.53% | 78.8만 |
| 2026.10.01 | ₩21,394 | ₩21,475 | ₩21,014 | ₩21,261 | -0.62% | 92.2만 |
| 2026.09.30 | ₩21,074 | ₩21,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,288 |
| +1.01% |
| 78.5만 |
| 2026.09.29 | ₩20,807 | ₩20,914 | ₩20,474 | ₩20,714 | -0.45% | 73.3만 |
|---|
| 2026.09.28 | ₩21,354 | ₩21,354 | ₩20,781 | ₩20,807 | -2.56% | 98만 |
|---|
| 2026.09.25 | ₩21,822 | ₩21,888 | ₩21,354 | ₩21,688 | -0.61% | 73.3만 |
|---|
| 2026.09.24 | ₩21,768 | ₩21,968 | ₩21,515 | ₩21,848 | +0.37% | 75만 |
|---|
| 2026.09.23 | ₩22,449 | ₩22,522 | ₩21,461 | ₩21,768 | -3.03% | 131만 |
|---|
| 2026.09.22 | ₩22,956 | ₩23,196 | ₩22,656 | ₩22,823 | -0.58% | 130.9만 |
|---|
| 2026.09.21 | ₩22,729 | ₩23,370 | ₩22,249 | ₩23,183 | +2.00% | 130.7만 |
|---|
| 2026.09.18 | ₩22,642 | ₩22,649 | ₩21,882 | ₩22,048 | -2.62% | 124.5만 |
|---|
| 2026.09.17 | ₩22,823 | ₩22,996 | ₩22,435 | ₩22,576 | -1.08% | 95.6만 |
|---|
| 2026.09.16 | ₩22,262 | ₩22,936 | ₩22,048 | ₩22,249 | -0.06% | 160.3만 |
|---|
| 2026.09.15 | ₩22,422 | ₩22,569 | ₩21,975 | ₩22,008 | -1.85% | 123.1만 |
|---|
| 2026.09.14 | ₩22,716 | ₩23,210 | ₩22,716 | ₩22,769 | +0.24% | 95.7만 |
|---|
| 2026.09.11 | ₩22,996 | ₩23,216 | ₩22,756 | ₩23,103 | +0.46% | 104.4만 |
|---|
| 2026.09.10 | ₩23,864 | ₩23,864 | ₩23,156 | ₩23,223 | -2.68% | 82.6만 |
|---|
| 2026.09.09 | ₩24,811 | ₩25,119 | ₩24,357 | ₩24,424 | -1.56% | 83.4만 |
|---|
| 2026.09.08 | ₩24,798 | ₩25,579 | ₩24,718 | ₩24,811 | +0.05% | 113만 |
|---|
| 2026.09.04 | ₩24,491 | ₩25,232 | ₩24,451 | ₩25,212 | +2.94% | 152.8만 |
|---|
| 2026.09.03 | ₩23,356 | ₩25,051 | ₩23,356 | ₩24,638 | +5.49% | 276.1만 |
|---|
| 2026.09.02 | ₩21,515 | ₩22,355 | ₩21,515 | ₩22,142 | +2.92% | 112.6만 |
|---|
| 2026.09.01 | ₩21,248 | ₩22,502 | ₩21,234 | ₩22,395 | +5.40% | 220.6만 |
|---|
| 2026.08.31 | ₩22,462 | ₩22,482 | ₩21,461 | ₩21,515 | -4.22% | 192.3만 |
|---|
| 2026.08.28 | ₩23,356 | ₩23,904 | ₩23,089 | ₩23,250 | -0.46% | 118.3만 |
|---|
| 2026.08.27 | ₩23,637 | ₩23,677 | ₩23,029 | ₩23,343 | -1.24% | 240.8만 |
|---|
| 2026.08.26 | ₩23,850 | ₩24,037 | ₩22,629 | ₩22,796 | -4.42% | 197.5만 |
|---|
| 2026.08.25 | ₩24,344 | ₩24,584 | ₩24,077 | ₩24,424 | +0.33% | 95.3만 |
|---|
| 2026.08.24 | ₩24,598 | ₩24,758 | ₩24,044 | ₩24,224 | -1.52% | 129.6만 |
|---|
| 2026.08.21 | ₩25,225 | ₩25,892 | ₩24,865 | ₩25,492 | +1.06% | 228만 |
|---|
| 2026.08.20 | ₩24,291 | ₩25,819 | ₩24,291 | ₩24,851 | +2.31% | 218.3만 |
|---|
| 2026.08.19 | ₩23,623 | ₩23,877 | ₩23,023 | ₩23,717 | +0.40% | 193.2만 |
|---|
| 2026.08.18 | ₩21,041 | ₩23,431 | ₩20,954 | ₩22,836 | +8.53% | 384.1만 |
|---|
| 2026.08.17 | ₩24,451 | ₩24,481 | ₩23,997 | ₩24,117 | -1.36% | 124.9만 |
|---|
| 2026.08.14 | ₩25,278 | ₩25,278 | ₩23,917 | ₩24,304 | -3.85% | 208.6만 |
|---|
| 2026.08.13 | ₩25,305 | ₩25,852 | ₩25,212 | ₩25,745 | +1.74% | 93.4만 |
|---|
| 2026.08.12 | ₩25,732 | ₩25,839 | ₩25,225 | ₩25,385 | -1.35% | 96.7만 |
|---|
| 2026.08.11 | ₩25,265 | ₩25,625 | ₩24,998 | ₩25,292 | +0.11% | 114.9만 |
|---|
| 2026.08.10 | ₩25,692 | ₩26,039 | ₩25,385 | ₩25,759 | +0.26% | 141.4만 |
|---|
| 2026.08.07 | ₩24,824 | ₩25,652 | ₩24,691 | ₩25,652 | +3.33% | 168.8만 |
|---|
| 2026.08.06 | ₩22,876 | ₩23,743 | ₩22,876 | ₩23,690 | +3.56% | 91.3만 |
|---|
| 2026.08.05 | ₩24,397 | ₩24,691 | ₩23,864 | ₩23,904 | -2.02% | 123.2만 |
|---|
| 2026.08.04 | ₩23,877 | ₩24,758 | ₩23,757 | ₩24,437 | +2.35% | 199.5만 |
|---|
| 2026.08.03 | ₩22,796 | ₩23,888 | ₩22,422 | ₩23,743 | +4.16% | 217.1만 |
|---|
| 2026.07.31 | ₩22,569 | ₩22,943 | ₩22,142 | ₩22,556 | -0.06% | 182.5만 |
|---|
| 2026.07.30 | ₩21,488 | ₩22,195 | ₩20,834 | ₩22,088 | +2.80% | 184.1만 |
|---|
| 2026.07.29 | ₩22,008 | ₩22,609 | ₩21,421 | ₩21,795 | -0.97% | 295.6만 |
|---|
| 2026.07.28 | ₩20,627 | ₩21,661 | ₩20,598 | ₩21,221 | +2.88% | 180.7만 |
|---|
| 2026.07.27 | ₩20,140 | ₩20,687 | ₩20,053 | ₩20,594 | +2.25% | 115만 |
|---|
| 2026.07.24 | ₩19,753 | ₩19,826 | ₩19,072 | ₩19,486 | -1.35% | 136.1만 |
|---|
| 2026.07.23 | ₩19,953 | ₩20,180 | ₩19,166 | ₩19,699 | -1.27% | 130.7만 |
|---|
| 2026.07.22 | ₩20,153 | ₩20,340 | ₩19,793 | ₩19,860 | -1.46% | 80.3만 |
|---|
| 2026.07.21 | ₩20,367 | ₩20,847 | ₩20,340 | ₩20,407 | +0.20% | 138만 |
|---|
| 2026.07.20 | ₩20,327 | ₩20,367 | ₩19,726 | ₩19,926 | -1.97% | 89.7만 |
|---|
| 2026.07.17 | ₩19,739 | ₩20,313 | ₩19,593 | ₩20,020 | +1.42% | 173.7만 |
|---|
| 2026.07.16 | ₩20,901 | ₩21,208 | ₩20,781 | ₩20,887 | -0.06% | 88.2만 |
|---|
| 2026.07.15 | ₩21,208 | ₩21,452 | ₩20,798 | ₩21,154 | -0.25% | 146.8만 |
|---|
| 2026.07.14 | ₩20,634 | ₩21,014 | ₩20,300 | ₩20,834 | +0.97% | 121.6만 |
|---|
| 2026.07.13 | ₩21,101 | ₩21,314 | ₩19,900 | ₩20,193 | -4.30% | 182.2만 |
|---|
| 2026.07.10 | ₩22,035 | ₩22,662 | ₩21,515 | ₩21,568 | -2.12% | 175.4만 |
|---|
| 2026.07.09 | ₩21,888 | ₩22,233 | ₩21,034 | ₩21,888 | 0.00% | 166만 |
|---|
| 2026.07.08 | ₩21,915 | ₩22,262 | ₩21,601 | ₩21,848 | -0.30% | 220.8만 |
|---|
| 2026.07.07 | ₩22,849 | ₩23,343 | ₩21,461 | ₩21,555 | -5.67% | 242.3만 |
|---|
| 2026.07.06 | ₩22,943 | ₩23,730 | ₩22,689 | ₩23,316 | +1.63% | 152만 |
|---|
| 2026.07.02 | ₩23,690 | ₩23,997 | ₩22,369 | ₩22,943 | -3.15% | 194.5만 |
|---|
| 2026.07.01 | ₩23,783 | ₩25,452 | ₩23,559 | ₩24,331 | +2.30% | 289.8만 |
|---|
| 2026.06.30 | ₩22,649 | ₩24,851 | ₩22,478 | ₩24,317 | +7.37% | 613.9만 |
|---|
| 2026.06.29 | ₩20,347 | ₩21,234 | ₩20,247 | ₩21,034 | +3.38% | 236.1만 |
|---|
| 2026.06.26 | ₩19,379 | ₩19,886 | ₩19,219 | ₩19,753 | +1.93% | 154.6만 |
|---|
| 2026.06.25 | ₩21,021 | ₩21,125 | ₩19,726 | ₩20,046 | -4.63% | 203.4만 |
|---|
| 2026.06.24 | ₩21,421 | ₩21,515 | ₩20,687 | ₩20,834 | -2.74% | 177만 |
|---|
| 2026.06.23 | ₩21,248 | ₩21,608 | ₩21,168 | ₩21,221 | -0.13% | 139.6만 |
|---|
| 2026.06.22 | ₩22,022 | ₩22,462 | ₩21,568 | ₩21,808 | -0.97% | 145.4만 |
|---|
| 2026.06.18 | ₩22,676 | ₩22,823 | ₩21,955 | ₩22,542 | -0.59% | 229.9만 |
|---|
| 2026.06.17 | ₩22,929 | ₩23,530 | ₩22,716 | ₩22,796 | -0.58% | 170.7만 |
|---|
| 2026.06.16 | ₩23,997 | ₩24,144 | ₩22,849 | ₩22,876 | -4.67% | 221.6만 |
|---|
| 2026.06.15 | ₩25,105 | ₩25,225 | ₩24,638 | ₩25,051 | -0.21% | 125.1만 |
|---|
| 2026.06.12 | ₩24,744 | ₩24,891 | ₩23,797 | ₩24,224 | -2.10% | 113.2만 |
|---|
| 2026.06.11 | ₩23,356 | ₩24,224 | ₩22,929 | ₩24,104 | +3.20% | 132.5만 |
|---|
| 2026.06.10 | ₩24,251 | ₩24,317 | ₩23,383 | ₩23,396 | -3.52% | 134만 |
|---|
| 2026.06.09 | ₩25,438 | ₩25,545 | ₩23,837 | ₩24,611 | -3.25% | 190.7만 |
|---|
| 2026.06.08 | ₩25,712 | ₩26,246 | ₩25,358 | ₩25,572 | -0.55% | 183.2만 |
|---|
| 2026.06.05 | ₩26,506 | ₩26,666 | ₩24,305 | ₩24,678 | -6.90% | 239.1만 |
|---|
| 2026.06.04 | ₩27,294 | ₩27,681 | ₩26,826 | ₩27,027 | -0.98% | 114.1만 |
|---|
| 2026.06.03 | ₩28,268 | ₩28,475 | ₩27,494 | ₩27,734 | -1.89% | 169.4만 |
|---|
| 2026.06.02 | ₩28,962 | ₩30,070 | ₩28,308 | ₩28,909 | -0.18% | 385.4만 |
|---|
| 2026.06.01 | ₩25,292 | ₩27,200 | ₩25,200 | ₩26,733 | +5.70% | 190만 |
|---|
| 2026.05.29 | ₩26,459 | ₩26,493 | ₩25,145 | ₩25,225 | -4.67% | 242.8만 |
|---|
| 2026.05.28 | ₩27,160 | ₩27,200 | ₩26,313 | ₩26,546 | -2.26% | 138.7만 |
|---|
| 2026.05.27 | ₩28,081 | ₩28,468 | ₩27,200 | ₩27,534 | -1.95% | 119.1만 |
|---|
| 2026.05.26 | ₩27,988 | ₩29,269 | ₩27,894 | ₩28,575 | +2.10% | 200.7만 |
|---|
| 2026.05.22 | ₩27,334 | ₩27,961 | ₩27,120 | ₩27,534 | +0.73% | 256.6만 |
|---|
| 2026.05.21 | ₩26,746 | ₩28,008 | ₩26,573 | ₩27,894 | +4.29% | 125.9만 |
|---|
| 2026.05.20 | ₩27,027 | ₩27,587 | ₩26,239 | ₩27,027 | 0.00% | 214.4만 |
|---|
| 2026.05.19 | ₩28,828 | ₩29,122 | ₩26,039 | ₩26,726 | -7.29% | 443.7만 |
|---|
| 2026.05.18 | ₩30,203 | ₩30,390 | ₩28,428 | ₩29,376 | -2.74% | 204.1만 |
|---|
| 2026.05.15 | ₩30,110 | ₩30,230 | ₩29,256 | ₩29,950 | -0.53% | 107.9만 |
|---|
| 2026.05.14 | ₩31,231 | ₩31,658 | ₩30,377 | ₩31,511 | +0.90% | 111.2만 |
|---|
| 2026.05.13 | ₩29,656 | ₩32,579 | ₩29,416 | ₩32,085 | +8.19% | 304.3만 |
|---|
| 2026.05.12 | ₩29,095 | ₩29,095 | ₩27,801 | ₩28,548 | -1.88% | 127.9만 |
|---|
| 2026.05.11 | ₩28,842 | ₩30,030 | ₩28,695 | ₩29,095 | +0.88% | 260.7만 |
|---|
| 2026.05.08 | ₩29,469 | ₩29,529 | ₩28,388 | ₩28,828 | -2.17% | 129.9만 |
|---|
| 2026.05.07 | ₩30,363 | ₩30,363 | ₩28,989 | ₩29,175 | -3.91% | 103.6만 |
|---|
| 2026.05.06 | ₩28,866 | ₩29,983 | ₩28,602 | ₩29,963 | +3.80% | 101.7만 |
|---|
| 2026.05.05 | ₩29,002 | ₩29,276 | ₩28,295 | ₩28,535 | -1.61% | 114.5만 |
|---|
| 2026.05.04 | ₩28,802 | ₩29,336 | ₩28,595 | ₩28,868 | +0.23% | 120.5만 |
|---|
| 2026.05.01 | ₩30,270 | ₩30,377 | ₩29,215 | ₩29,376 | -2.95% | 86.3만 |
|---|
| 2026.04.30 | ₩29,723 | ₩30,443 | ₩29,296 | ₩30,270 | +1.84% | 62.7만 |
|---|
| 2026.04.29 | ₩30,523 | ₩31,004 | ₩29,456 | ₩29,723 | -2.62% | 151.3만 |
|---|
| 2026.04.28 | ₩30,283 | ₩30,443 | ₩29,456 | ₩30,003 | -0.93% | 78.6만 |
|---|
| 2026.04.27 | ₩30,764 | ₩31,618 | ₩30,363 | ₩31,244 | +1.56% | 191.1만 |
|---|
| 2026.04.24 | ₩28,415 | ₩29,939 | ₩28,381 | ₩29,816 | +4.93% | 179.6만 |
|---|
| 2026.04.23 | ₩28,508 | ₩28,508 | ₩27,334 | ₩28,028 | -1.69% | 213.7만 |
|---|
| 2026.04.22 | ₩29,469 | ₩29,976 | ₩28,321 | ₩28,868 | -2.04% | 326.9만 |
|---|
| 2026.04.21 | ₩29,763 | ₩29,896 | ₩28,475 | ₩28,535 | -4.13% | 184.1만 |
|---|
| 2026.04.20 | ₩30,350 | ₩30,457 | ₩28,602 | ₩29,229 | -3.69% | 191.4만 |
|---|
| 2026.04.17 | ₩33,113 | ₩33,313 | ₩30,924 | ₩31,031 | -6.29% | 318.3만 |
|---|
| 2026.04.16 | ₩32,365 | ₩32,832 | ₩31,111 | ₩32,752 | +1.20% | 243.9만 |
|---|
| 2026.04.15 | ₩31,298 | ₩32,445 | ₩31,004 | ₩32,325 | +3.28% | 203.3만 |
|---|
| 2026.04.14 | ₩30,190 | ₩31,398 | ₩30,110 | ₩31,351 | +3.85% | 142.5만 |
|---|
| 2026.04.13 | ₩29,389 | ₩29,843 | ₩28,962 | ₩29,816 | +1.45% | 95.2만 |
|---|
| 2026.04.10 | ₩29,522 | ₩30,777 | ₩29,509 | ₩30,243 | +2.44% | 118만 |
|---|
| 2026.04.09 | ₩29,095 | ₩29,534 | ₩28,882 | ₩29,055 | -0.14% | 90만 |
|---|
| 2026.04.08 | ₩29,362 | ₩29,736 | ₩28,708 | ₩29,202 | -0.55% | 170만 |
|---|
| 2026.04.07 | ₩27,080 | ₩27,400 | ₩26,479 | ₩27,027 | -0.20% | 81.3만 |
|---|
| 2026.04.06 | ₩27,480 | ₩28,188 | ₩27,347 | ₩27,641 | +0.58% | 92.5만 |
|---|
| 2026.04.02 | ₩26,439 | ₩27,974 | ₩26,439 | ₩27,534 | +4.14% | 180.7만 |
|---|
| 2026.04.01 | ₩26,733 | ₩27,854 | ₩26,640 | ₩27,360 | +2.35% | 214.6만 |
|---|
| 2026.03.31 | ₩24,184 | ₩25,986 | ₩23,997 | ₩25,519 | +5.52% | 321.9만 |
|---|
| 2026.03.30 | ₩24,598 | ₩24,918 | ₩23,436 | ₩23,663 | -3.80% | 228.8만 |
|---|
| 2026.03.27 | ₩25,572 | ₩25,625 | ₩24,264 | ₩24,611 | -3.76% | 242.4만 |
|---|
| 2026.03.26 | ₩26,026 | ₩27,347 | ₩25,492 | ₩25,879 | -0.56% | 310.4만 |
|---|
| 2026.03.25 | ₩27,881 | ₩27,961 | ₩25,866 | ₩26,493 | -4.98% | 428.2만 |
|---|
| 2026.03.24 | ₩30,670 | ₩31,685 | ₩26,907 | ₩27,013 | -11.92% | 564.4만 |
|---|
| 2026.03.23 | ₩30,563 | ₩31,791 | ₩30,050 | ₩31,471 | +2.97% | 222.3만 |
|---|
| 2026.03.20 | ₩31,231 | ₩31,231 | ₩29,669 | ₩30,497 | -2.35% | 421.1만 |
|---|
| 2026.03.19 | ₩31,564 | ₩32,732 | ₩30,830 | ₩32,485 | +2.92% | 76.4만 |
|---|
| 2026.03.18 | ₩32,646 | ₩33,460 | ₩32,539 | ₩32,565 | -0.25% | 71.8만 |
|---|
| 2026.03.17 | ₩32,979 | ₩33,179 | ₩31,911 | ₩32,792 | -0.57% | 126.7만 |
|---|
| 2026.03.16 | ₩32,459 | ₩33,473 | ₩32,435 | ₩32,953 | +1.52% | 99.7만 |
|---|
| 2026.03.13 | ₩32,752 | ₩32,959 | ₩31,831 | ₩32,085 | -2.04% | 141.6만 |
|---|
| 2026.03.12 | ₩33,593 | ₩33,687 | ₩32,379 | ₩32,485 | -3.30% | 106.5만 |
|---|
| 2026.03.11 | ₩33,366 | ₩34,561 | ₩33,211 | ₩34,260 | +2.68% | 116.1만 |
|---|
| 2026.03.10 | ₩32,806 | ₩35,181 | ₩32,699 | ₩33,687 | +2.69% | 191.7만 |
|---|
| 2026.03.09 | ₩30,910 | ₩32,592 | ₩30,218 | ₩32,499 | +5.14% | 111.3만 |
|---|
| 2026.03.06 | ₩30,710 | ₩32,806 | ₩30,710 | ₩31,845 | +3.69% | 209.3만 |
|---|
| 2026.03.05 | ₩32,859 | ₩32,899 | ₩30,497 | ₩31,698 | -3.53% | 235.7만 |
|---|
| 2026.03.04 | ₩33,953 | ₩33,980 | ₩32,699 | ₩33,847 | -0.31% | 159.5만 |
|---|
| 2026.03.03 | ₩35,181 | ₩35,195 | ₩32,432 | ₩33,393 | -5.08% | 305만 |
|---|
| 2026.03.02 | ₩34,661 | ₩37,037 | ₩34,034 | ₩36,609 | +5.62% | 163만 |
|---|
| 2026.02.27 | ₩36,276 | ₩37,317 | ₩35,769 | ₩35,969 | -0.85% | 164.3만 |
|---|
| 2026.02.26 | ₩35,849 | ₩36,396 | ₩34,914 | ₩36,369 | +1.45% | 148만 |
|---|
| 2026.02.25 | ₩36,383 | ₩36,569 | ₩35,115 | ₩36,009 | -1.03% | 108만 |
|---|
| 2026.02.24 | ₩36,703 | ₩36,743 | ₩34,968 | ₩35,996 | -1.93% | 202.7만 |
|---|
| 2026.02.23 | ₩37,010 | ₩38,571 | ₩36,643 | ₩36,756 | -0.69% | 201.9만 |
|---|
| 2026.02.20 | ₩37,103 | ₩37,971 | ₩36,503 | ₩37,050 | -0.14% | 121.2만 |
|---|
| 2026.02.19 | ₩36,423 | ₩37,797 | ₩36,249 | ₩37,530 | +3.04% | 158.9만 |
|---|
| 2026.02.18 | ₩35,729 | ₩37,237 | ₩35,128 | ₩36,730 | +2.80% | 127.5만 |
|---|
| 2026.02.17 | ₩36,036 | ₩37,650 | ₩35,248 | ₩35,729 | -0.85% | 243.2만 |
|---|
| 2026.02.13 | ₩33,486 | ₩34,661 | ₩33,353 | ₩34,367 | +2.63% | 80.9만 |
|---|
| 2026.02.12 | ₩34,260 | ₩35,008 | ₩32,806 | ₩33,486 | -2.26% | 216.4만 |
|---|
| 2026.02.11 | ₩37,117 | ₩37,237 | ₩33,286 | ₩34,688 | -6.54% | 318.5만 |
|---|
| 2026.02.10 | ₩34,354 | ₩37,877 | ₩34,301 | ₩36,863 | +7.30% | 386.5만 |
|---|
| 2026.02.09 | ₩34,087 | ₩35,955 | ₩34,034 | ₩34,648 | +1.64% | 341.8만 |
|---|
| 2026.02.06 | ₩32,165 | ₩35,315 | ₩32,098 | ₩34,701 | +7.88% | 188.1만 |
|---|
| 2026.02.05 | ₩31,751 | ₩32,712 | ₩31,197 | ₩31,564 | -0.59% | 152.3만 |
|---|
| 2026.02.04 | ₩32,379 | ₩32,939 | ₩31,698 | ₩32,152 | -0.70% | 188.6만 |
|---|
| 2026.02.03 | ₩31,698 | ₩32,299 | ₩31,151 | ₩31,992 | +0.93% | 188.8만 |
|---|
| 2026.02.02 | ₩31,444 | ₩31,524 | ₩30,116 | ₩30,750 | -2.21% | 262.3만 |
|---|
| 2026.01.30 | ₩32,445 | ₩33,206 | ₩31,578 | ₩31,858 | -1.81% | 142.6만 |
|---|
| 2026.01.29 | ₩33,473 | ₩33,727 | ₩32,058 | ₩32,966 | -1.52% | 163.8만 |
|---|
| 2026.01.28 | ₩34,621 | ₩34,661 | ₩33,193 | ₩33,500 | -3.24% | 166.8만 |
|---|
| 2026.01.27 | ₩34,941 | ₩35,322 | ₩34,067 | ₩34,527 | -1.18% | 227.4만 |
|---|
| 2026.01.26 | ₩37,010 | ₩37,123 | ₩33,193 | ₩33,540 | -9.38% | 394.3만 |
|---|
| 2026.01.23 | ₩38,211 | ₩38,224 | ₩36,796 | ₩37,290 | -2.41% | 154.8만 |
|---|
| 2026.01.22 | ₩38,705 | ₩39,172 | ₩38,104 | ₩38,158 | -1.41% | 198만 |
|---|
| 2026.01.21 | ₩38,038 | ₩38,905 | ₩37,517 | ₩38,425 | +1.02% | 157.7만 |
|---|
| 2026.01.20 | ₩36,703 | ₩37,731 | ₩36,463 | ₩37,610 | +2.47% | 209만 |
|---|
| 2026.01.16 | ₩37,944 | ₩38,571 | ₩37,414 | ₩38,104 | +0.42% | 156만 |
|---|
| 2026.01.15 | ₩36,289 | ₩38,772 | ₩36,289 | ₩38,184 | +5.22% | 423.6만 |
|---|
| 2026.01.14 | ₩35,088 | ₩36,409 | ₩35,075 | ₩35,515 | +1.22% | 191.4만 |
|---|
| 2026.01.13 | ₩36,009 | ₩36,036 | ₩35,053 | ₩35,168 | -2.34% | 227.7만 |
|---|
| 2026.01.12 | ₩36,423 | ₩37,170 | ₩35,902 | ₩36,289 | -0.37% | 200.5만 |
|---|
| 2026.01.09 | ₩36,850 | ₩37,103 | ₩35,475 | ₩36,529 | -0.87% | 213.4만 |
|---|
| 2026.01.08 | ₩35,929 | ₩37,424 | ₩35,275 | ₩36,850 | +2.56% | 311.5만 |
|---|
| 2026.01.07 | ₩35,155 | ₩36,930 | ₩34,354 | ₩36,142 | +2.81% | 358.3만 |
|---|
| 2026.01.06 | ₩34,434 | ₩36,423 | ₩33,593 | ₩35,755 | +3.84% | 611.7만 |
|---|
| 2026.01.05 | ₩32,485 | ₩32,686 | ₩31,751 | ₩32,365 | -0.37% | 147.4만 |
|---|
| 2026.01.02 | ₩30,857 | ₩32,319 | ₩30,844 | ₩32,138 | +4.15% | 165.4만 |
|---|
| 2025.12.31 | ₩30,670 | ₩30,744 | ₩29,896 | ₩29,896 | -2.52% | 83.7만 |
|---|
| 2025.12.30 | ₩30,123 | ₩31,231 | ₩30,123 | ₩30,577 | +1.51% | 150.4만 |
|---|
| 2025.12.29 | ₩29,389 | ₩30,096 | ₩29,229 | ₩30,003 | +2.09% | 103.7만 |
|---|
| 2025.12.26 | ₩29,763 | ₩30,230 | ₩29,456 | ₩30,056 | +0.99% | 77.3만 |
|---|
| 2025.12.24 | ₩30,483 | ₩30,804 | ₩29,743 | ₩29,843 | -2.10% | 95.4만 |
|---|
| 2025.12.23 | ₩30,110 | ₩30,230 | ₩29,229 | ₩30,136 | +0.09% | 139.1만 |
|---|
| 2025.12.22 | ₩31,017 | ₩31,217 | ₩29,910 | ₩30,363 | -2.11% | 264.3만 |
|---|
| 2025.12.19 | ₩30,056 | ₩31,818 | ₩30,030 | ₩31,444 | +4.62% | 292.5만 |
|---|
| 2025.12.18 | ₩28,882 | ₩29,843 | ₩28,642 | ₩29,349 | +1.62% | 164만 |
|---|
| 2025.12.17 | ₩29,336 | ₩29,629 | ₩28,363 | ₩28,575 | -2.59% | 215.3만 |
|---|
| 2025.12.16 | ₩27,427 | ₩29,202 | ₩27,427 | ₩28,882 | +5.30% | 208.9만 |
|---|
| 2025.12.15 | ₩27,721 | ₩28,161 | ₩27,254 | ₩27,867 | +0.53% | 214.7만 |
|---|
| 2025.12.12 | ₩27,440 | ₩28,535 | ₩27,187 | ₩27,320 | -0.44% | 151.7만 |
|---|
| 2025.12.11 | ₩26,693 | ₩27,641 | ₩26,613 | ₩27,280 | +2.20% | 177.5만 |
|---|
| 2025.12.10 | ₩26,786 | ₩27,587 | ₩26,786 | ₩27,414 | +2.34% | 110.8만 |
|---|
| 2025.12.09 | ₩26,066 | ₩26,873 | ₩25,946 | ₩26,733 | +2.56% | 91.4만 |
|---|
| 2025.12.08 | ₩26,693 | ₩27,254 | ₩26,066 | ₩26,800 | +0.40% | 156만 |
|---|
| 2025.12.05 | ₩27,267 | ₩27,908 | ₩26,766 | ₩26,826 | -1.62% | 160.1만 |
|---|
| 2025.12.04 | ₩26,693 | ₩27,101 | ₩26,135 | ₩26,680 | -0.05% | 188만 |
|---|
| 2025.12.03 | ₩25,225 | ₩25,879 | ₩25,073 | ₩25,639 | +1.64% | 91.3만 |
|---|
| 2025.12.02 | ₩25,305 | ₩25,765 | ₩25,029 | ₩25,238 | -0.26% | 112.7만 |
|---|
| 2025.12.01 | ₩25,252 | ₩26,066 | ₩25,058 | ₩25,452 | +0.79% | 154만 |
|---|
| 2025.11.28 | ₩25,492 | ₩25,906 | ₩25,252 | ₩25,665 | +0.68% | 134.1만 |
|---|
| 2025.11.26 | ₩26,306 | ₩26,586 | ₩24,584 | ₩24,998 | -4.97% | 322.3만 |
|---|
| 2025.11.25 | ₩25,545 | ₩27,171 | ₩25,238 | ₩26,987 | +5.64% | 572.5만 |
|---|
| 2025.11.24 | ₩22,556 | ₩24,558 | ₩22,516 | ₩24,317 | +7.81% | 447만 |
|---|
| 2025.11.21 | ₩20,020 | ₩20,754 | ₩19,606 | ₩20,594 | +2.87% | 361.3만 |
|---|
| 2025.11.20 | ₩22,102 | ₩22,422 | ₩19,948 | ₩20,060 | -9.24% | 745.5만 |
|---|
| 2025.11.19 | ₩23,610 | ₩23,743 | ₩21,394 | ₩21,741 | -7.91% | 422.8만 |
|---|
| 2025.11.18 | ₩23,984 | ₩24,184 | ₩23,170 | ₩23,757 | -0.95% | 335.8만 |
|---|
| 2025.11.17 | ₩25,492 | ₩25,879 | ₩24,197 | ₩24,451 | -4.08% | 307만 |
|---|
| 2025.11.14 | ₩25,425 | ₩26,653 | ₩25,372 | ₩26,146 | +2.83% | 263.6만 |
|---|
| 2025.11.13 | ₩28,295 | ₩28,415 | ₩26,239 | ₩26,399 | -6.70% | 408.4만 |
|---|
| 2025.11.12 | ₩28,455 | ₩28,775 | ₩27,107 | ₩28,748 | +1.03% | 379.4만 |
|---|
| 2025.11.11 | ₩32,365 | ₩32,365 | ₩27,027 | ₩27,734 | -14.31% | 788.4만 |
|---|
| 2025.11.10 | ₩29,996 | ₩31,217 | ₩29,883 | ₩30,777 | +2.60% | 385.1만 |
|---|
| 2025.11.07 | ₩28,855 | ₩28,855 | ₩27,574 | ₩28,134 | -2.50% | 318.1만 |
|---|
| 2025.11.06 | ₩30,817 | ₩32,232 | ₩29,162 | ₩29,509 | -4.24% | 263만 |
|---|
| 2025.11.05 | ₩30,043 | ₩30,897 | ₩29,629 | ₩30,363 | +1.07% | 217.8만 |
|---|
| 2025.11.04 | ₩30,430 | ₩30,897 | ₩29,416 | ₩29,923 | -1.67% | 203.4만 |
|---|
| 2025.11.03 | ₩30,884 | ₩31,871 | ₩30,853 | ₩31,351 | +1.51% | 267.8만 |
|---|
| 2025.10.31 | ₩30,951 | ₩31,992 | ₩30,924 | ₩31,671 | +2.33% | 153.2만 |
|---|
| 2025.10.30 | ₩31,144 | ₩31,765 | ₩30,580 | ₩30,951 | -0.62% | 198.2만 |
|---|
| 2025.10.29 | ₩32,218 | ₩32,859 | ₩31,511 | ₩32,045 | -0.54% | 195.4만 |
|---|
| 2025.10.28 | ₩31,965 | ₩32,926 | ₩31,231 | ₩32,178 | +0.67% | 219.2만 |
|---|
| 2025.10.27 | ₩31,858 | ₩32,646 | ₩31,484 | ₩31,845 | -0.04% | 283.7만 |
|---|
| 2025.10.24 | ₩30,777 | ₩31,044 | ₩30,243 | ₩30,430 | -1.13% | 135.6만 |
|---|
| 2025.10.23 | ₩29,362 | ₩30,630 | ₩28,878 | ₩30,216 | +2.91% | 167.6만 |
|---|
| 2025.10.22 | ₩30,190 | ₩30,563 | ₩28,914 | ₩29,069 | -3.71% | 215.4만 |
|---|
| 2025.10.21 | ₩30,350 | ₩31,031 | ₩29,616 | ₩30,830 | +1.58% | 115.9만 |
|---|
| 2025.10.20 | ₩30,203 | ₩31,051 | ₩30,030 | ₩30,684 | +1.59% | 181.9만 |
|---|
| 2025.10.17 | ₩29,256 | ₩30,163 | ₩29,106 | ₩29,963 | +2.42% | 250.2만 |
|---|
| 2025.10.16 | ₩30,830 | ₩30,830 | ₩29,656 | ₩30,350 | -1.56% | 329.7만 |
|---|
| 2025.10.15 | ₩32,619 | ₩32,619 | ₩30,110 | ₩30,750 | -5.73% | 251.5만 |
|---|
| 2025.10.14 | ₩30,624 | ₩31,651 | ₩30,016 | ₩31,564 | +3.07% | 237.4만 |
|---|
| 2025.10.13 | ₩30,964 | ₩31,498 | ₩30,737 | ₩31,404 | +1.42% | 432.5만 |
|---|
| 2025.10.10 | ₩32,472 | ₩33,206 | ₩29,402 | ₩29,429 | -9.37% | 574.8만 |
|---|