시장 데이터를 불러오는 중
전체 종목
HSBC Holdings, plc. Common Stock 과거 주가
HSBC Holdings, plc. Common Stock · HSBC · NYSE
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HSBC Holdings, plc. Common Stock · HSBC · NYSE
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩124,706 | ₩124,854 | ₩124,129 | ₩124,693 | -0.01% | 205.2만 |
| 2026.10.08 | ₩123,499 | ₩124,357 | ₩122,788 | ₩124,196 | +0.56% | 355.9만 |
| 2026.10.07 | ₩125,457 | ₩126,047 | ₩125,082 | ₩125,672 | +0.17% | 254.9만 |
| 2026.10.06 | ₩131,090 | ₩131,519 | ₩130,848 | ₩130,862 | -0.17% | 133.4만 |
| 2026.10.05 | ₩128,837 | ₩130,124 | ₩128,555 | ₩129,655 | +0.63% | 158.9만 |
| 2026.10.02 | ₩127,589 | ₩128,984 | ₩127,160 | ₩128,930 | +1.05% | 201.7만 |
| 2026.10.01 | ₩129,145 | ₩129,494 | ₩126,919 | ₩128,501 | -0.50% | 335만 |
| 2026.09.30 | ₩133,973 | ₩134,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,182 |
| -0.59% |
| 190.9만 |
| 2026.09.29 | ₩135,019 | ₩135,140 | ₩133,772 | ₩135,073 | +0.04% | 163.8만 |
|---|
| 2026.09.28 | ₩136,159 | ₩136,588 | ₩134,952 | ₩135,689 | -0.34% | 133.6만 |
|---|
| 2026.09.25 | ₩135,354 | ₩135,689 | ₩134,187 | ₩135,381 | +0.02% | 132.7만 |
|---|
| 2026.09.24 | ₩134,147 | ₩134,630 | ₩133,208 | ₩134,335 | +0.14% | 140.4만 |
|---|
| 2026.09.23 | ₩135,475 | ₩136,132 | ₩134,322 | ₩134,442 | -0.76% | 146.2만 |
|---|
| 2026.09.22 | ₩137,393 | ₩137,782 | ₩135,341 | ₩136,239 | -0.84% | 125.4만 |
|---|
| 2026.09.21 | ₩138,962 | ₩139,149 | ₩137,621 | ₩138,412 | -0.40% | 113.4만 |
|---|
| 2026.09.18 | ₩136,333 | ₩136,682 | ₩135,609 | ₩136,561 | +0.17% | 175.1만 |
|---|
| 2026.09.17 | ₩137,299 | ₩138,331 | ₩136,280 | ₩137,916 | +0.45% | 113.4만 |
|---|
| 2026.09.16 | ₩137,594 | ₩137,607 | ₩133,933 | ₩135,233 | -1.72% | 178.7만 |
|---|
| 2026.09.15 | ₩138,559 | ₩138,908 | ₩135,917 | ₩137,084 | -1.06% | 229.6만 |
|---|
| 2026.09.14 | ₩139,605 | ₩140,812 | ₩138,640 | ₩139,391 | -0.15% | 165.2만 |
|---|
| 2026.09.11 | ₩141,791 | ₩141,885 | ₩140,356 | ₩141,215 | -0.41% | 95.6만 |
|---|
| 2026.09.10 | ₩138,881 | ₩139,739 | ₩138,586 | ₩139,069 | +0.14% | 134.5만 |
|---|
| 2026.09.09 | ₩140,826 | ₩141,590 | ₩140,276 | ₩140,960 | +0.10% | 127.1만 |
|---|
| 2026.09.08 | ₩143,092 | ₩143,709 | ₩142,489 | ₩142,502 | -0.41% | 82.8만 |
|---|
| 2026.09.04 | ₩142,784 | ₩144,071 | ₩142,650 | ₩143,642 | +0.60% | 120.9만 |
|---|
| 2026.09.03 | ₩142,127 | ₩142,784 | ₩141,617 | ₩142,770 | +0.45% | 133.3만 |
|---|
| 2026.09.02 | ₩139,485 | ₩140,759 | ₩139,310 | ₩140,732 | +0.89% | 138.7만 |
|---|
| 2026.09.01 | ₩139,082 | ₩139,941 | ₩138,318 | ₩138,667 | -0.30% | 118.1만 |
|---|
| 2026.08.31 | ₩138,077 | ₩139,257 | ₩138,010 | ₩138,318 | +0.17% | 69.8만 |
|---|
| 2026.08.28 | ₩138,988 | ₩139,699 | ₩138,439 | ₩138,841 | -0.11% | 126.9만 |
|---|
| 2026.08.27 | ₩138,573 | ₩138,868 | ₩137,151 | ₩137,929 | -0.46% | 103.3만 |
|---|
| 2026.08.26 | ₩139,726 | ₩139,887 | ₩138,948 | ₩139,002 | -0.52% | 139.7만 |
|---|
| 2026.08.25 | ₩138,680 | ₩140,195 | ₩137,996 | ₩139,981 | +0.94% | 92.4만 |
|---|
| 2026.08.24 | ₩139,659 | ₩140,316 | ₩138,117 | ₩139,592 | -0.05% | 135.4만 |
|---|
| 2026.08.21 | ₩139,404 | ₩140,075 | ₩138,881 | ₩139,672 | +0.19% | 74.3만 |
|---|
| 2026.08.20 | ₩138,144 | ₩138,801 | ₩137,031 | ₩137,232 | -0.66% | 87.6만 |
|---|
| 2026.08.19 | ₩139,243 | ₩139,270 | ₩136,843 | ₩137,191 | -1.47% | 125.2만 |
|---|
| 2026.08.18 | ₩139,257 | ₩139,739 | ₩137,875 | ₩138,372 | -0.64% | 88.4만 |
|---|
| 2026.08.17 | ₩139,820 | ₩140,356 | ₩139,163 | ₩139,203 | -0.44% | 101.7만 |
|---|
| 2026.08.14 | ₩139,512 | ₩139,927 | ₩138,787 | ₩139,190 | -0.23% | 60.4만 |
|---|
| 2026.08.13 | ₩139,860 | ₩140,021 | ₩138,680 | ₩139,538 | -0.23% | 78.9만 |
|---|
| 2026.08.12 | ₩139,257 | ₩139,793 | ₩138,908 | ₩139,632 | +0.27% | 89.3만 |
|---|
| 2026.08.11 | ₩139,485 | ₩140,021 | ₩138,331 | ₩138,412 | -0.77% | 82.7만 |
|---|
| 2026.08.10 | ₩138,734 | ₩138,868 | ₩138,197 | ₩138,559 | -0.13% | 86.6만 |
|---|
| 2026.08.07 | ₩139,807 | ₩140,088 | ₩138,492 | ₩139,109 | -0.50% | 151.4만 |
|---|
| 2026.08.06 | ₩138,546 | ₩138,613 | ₩137,299 | ₩137,540 | -0.73% | 117.9만 |
|---|
| 2026.08.05 | ₩136,776 | ₩138,077 | ₩136,427 | ₩137,701 | +0.68% | 276.5만 |
|---|
| 2026.08.04 | ₩143,092 | ₩144,634 | ₩142,033 | ₩142,207 | -0.62% | 212.8만 |
|---|
| 2026.08.03 | ₩144,125 | ₩144,728 | ₩143,199 | ₩144,648 | +0.36% | 133.6만 |
|---|
| 2026.07.31 | ₩143,146 | ₩143,360 | ₩141,148 | ₩142,717 | -0.30% | 155.5만 |
|---|
| 2026.07.30 | ₩142,663 | ₩144,286 | ₩142,234 | ₩143,615 | +0.67% | 167.9만 |
|---|
| 2026.07.29 | ₩138,801 | ₩139,699 | ₩137,299 | ₩137,594 | -0.87% | 149.4만 |
|---|
| 2026.07.28 | ₩137,808 | ₩139,337 | ₩137,057 | ₩139,069 | +0.91% | 101.5만 |
|---|
| 2026.07.27 | ₩139,364 | ₩139,914 | ₩138,117 | ₩139,431 | +0.05% | 98만 |
|---|
| 2026.07.24 | ₩138,398 | ₩139,391 | ₩138,130 | ₩138,667 | +0.19% | 108.5만 |
|---|
| 2026.07.23 | ₩136,440 | ₩137,178 | ₩136,199 | ₩136,454 | +0.01% | 122.4만 |
|---|
| 2026.07.22 | ₩138,050 | ₩138,801 | ₩137,808 | ₩138,278 | +0.17% | 176.3만 |
|---|
| 2026.07.21 | ₩134,965 | ₩136,320 | ₩134,053 | ₩135,609 | +0.48% | 102.1만 |
|---|
| 2026.07.20 | ₩134,630 | ₩134,684 | ₩132,229 | ₩132,779 | -1.37% | 162.7만 |
|---|
| 2026.07.17 | ₩132,136 | ₩135,140 | ₩131,921 | ₩134,925 | +2.11% | 179.4만 |
|---|
| 2026.07.16 | ₩134,482 | ₩135,582 | ₩133,691 | ₩134,804 | +0.24% | 147.1만 |
|---|
| 2026.07.15 | ₩134,053 | ₩135,086 | ₩133,732 | ₩134,724 | +0.50% | 120.5만 |
|---|
| 2026.07.14 | ₩133,195 | ₩135,180 | ₩132,471 | ₩133,101 | -0.07% | 142.5만 |
|---|
| 2026.07.13 | ₩131,921 | ₩131,921 | ₩130,701 | ₩131,546 | -0.28% | 138.5만 |
|---|
| 2026.07.10 | ₩132,417 | ₩133,396 | ₩131,867 | ₩132,887 | +0.35% | 109.9만 |
|---|
| 2026.07.09 | ₩131,170 | ₩131,800 | ₩131,009 | ₩131,452 | +0.21% | 96.5만 |
|---|
| 2026.07.08 | ₩129,923 | ₩130,057 | ₩127,643 | ₩128,863 | -0.82% | 120.9만 |
|---|
| 2026.07.07 | ₩131,559 | ₩132,229 | ₩130,298 | ₩130,620 | -0.71% | 115.2만 |
|---|
| 2026.07.06 | ₩130,821 | ₩132,471 | ₩130,795 | ₩132,417 | +1.22% | 118.3만 |
|---|
| 2026.07.02 | ₩130,164 | ₩131,264 | ₩128,863 | ₩129,789 | -0.29% | 124.8만 |
|---|
| 2026.07.01 | ₩127,040 | ₩129,306 | ₩126,946 | ₩128,488 | +1.14% | 139만 |
|---|
| 2026.06.30 | ₩127,992 | ₩128,260 | ₩126,879 | ₩127,522 | -0.37% | 108만 |
|---|
| 2026.06.29 | ₩127,013 | ₩127,656 | ₩126,087 | ₩127,509 | +0.39% | 157.2만 |
|---|
| 2026.06.26 | ₩126,061 | ₩126,758 | ₩125,055 | ₩125,725 | -0.27% | 93.4만 |
|---|
| 2026.06.25 | ₩128,528 | ₩128,796 | ₩127,241 | ₩127,482 | -0.81% | 113.6만 |
|---|
| 2026.06.24 | ₩126,785 | ₩126,892 | ₩125,484 | ₩125,859 | -0.73% | 166만 |
|---|
| 2026.06.23 | ₩128,059 | ₩129,038 | ₩127,804 | ₩128,193 | +0.10% | 105.2만 |
|---|
| 2026.06.22 | ₩129,561 | ₩129,950 | ₩128,944 | ₩129,427 | -0.10% | 110.5만 |
|---|
| 2026.06.18 | ₩127,791 | ₩128,568 | ₩127,294 | ₩127,361 | -0.34% | 140.5만 |
|---|
| 2026.06.17 | ₩128,528 | ₩129,588 | ₩127,321 | ₩127,710 | -0.64% | 196.5만 |
|---|
| 2026.06.16 | ₩127,294 | ₩127,951 | ₩126,476 | ₩126,664 | -0.50% | 120.7만 |
|---|
| 2026.06.15 | ₩125,631 | ₩125,792 | ₩124,532 | ₩124,612 | -0.81% | 131.5만 |
|---|
| 2026.06.12 | ₩123,352 | ₩124,384 | ₩122,936 | ₩124,277 | +0.75% | 167.7만 |
|---|
| 2026.06.11 | ₩118,886 | ₩121,850 | ₩118,390 | ₩121,662 | +2.34% | 188.3만 |
|---|
| 2026.06.10 | ₩116,593 | ₩116,968 | ₩115,493 | ₩115,547 | -0.90% | 255.2만 |
|---|
| 2026.06.09 | ₩121,541 | ₩122,064 | ₩117,505 | ₩119,811 | -1.42% | 387.5만 |
|---|
| 2026.06.08 | ₩123,553 | ₩124,156 | ₩122,440 | ₩122,748 | -0.65% | 151.1만 |
|---|
| 2026.06.05 | ₩123,204 | ₩123,553 | ₩121,152 | ₩121,769 | -1.16% | 232.8만 |
|---|
| 2026.06.04 | ₩121,769 | ₩124,465 | ₩121,622 | ₩124,210 | +2.00% | 266만 |
|---|
| 2026.06.03 | ₩126,637 | ₩126,798 | ₩125,524 | ₩125,578 | -0.84% | 136.3만 |
|---|
| 2026.06.02 | ₩126,342 | ₩128,220 | ₩126,315 | ₩127,683 | +1.06% | 146.8만 |
|---|
| 2026.06.01 | ₩123,794 | ₩125,310 | ₩123,311 | ₩124,961 | +0.94% | 233.1만 |
|---|
| 2026.05.29 | ₩126,047 | ₩126,932 | ₩125,497 | ₩125,712 | -0.27% | 157.1만 |
|---|
| 2026.05.28 | ₩124,143 | ₩125,216 | ₩123,244 | ₩124,652 | +0.41% | 218.3만 |
|---|
| 2026.05.27 | ₩127,455 | ₩127,697 | ₩126,047 | ₩126,973 | -0.38% | 176.3만 |
|---|
| 2026.05.26 | ₩125,940 | ₩126,503 | ₩124,787 | ₩125,712 | -0.18% | 111만 |
|---|
| 2026.05.22 | ₩124,237 | ₩124,398 | ₩123,218 | ₩123,405 | -0.67% | 107만 |
|---|
| 2026.05.21 | ₩121,353 | ₩124,331 | ₩121,206 | ₩123,445 | +1.72% | 156.6만 |
|---|
| 2026.05.20 | ₩120,374 | ₩123,794 | ₩120,160 | ₩123,365 | +2.48% | 206.9만 |
|---|
| 2026.05.19 | ₩119,717 | ₩120,053 | ₩118,604 | ₩118,644 | -0.90% | 151.7만 |
|---|
| 2026.05.18 | ₩120,535 | ₩121,260 | ₩119,838 | ₩120,871 | +0.28% | 154.2만 |
|---|
| 2026.05.15 | ₩118,940 | ₩118,940 | ₩117,853 | ₩118,524 | -0.35% | 129.7만 |
|---|
| 2026.05.14 | ₩122,225 | ₩122,909 | ₩121,528 | ₩121,662 | -0.46% | 145.6만 |
|---|
| 2026.05.13 | ₩119,597 | ₩122,158 | ₩119,570 | ₩121,541 | +1.63% | 102.6만 |
|---|
| 2026.05.12 | ₩118,899 | ₩120,924 | ₩118,765 | ₩120,656 | +1.48% | 121.6만 |
|---|
| 2026.05.11 | ₩121,970 | ₩122,185 | ₩121,206 | ₩121,434 | -0.44% | 129.8만 |
|---|
| 2026.05.08 | ₩120,871 | ₩121,380 | ₩120,227 | ₩120,911 | +0.03% | 177.1만 |
|---|
| 2026.05.07 | ₩122,694 | ₩122,762 | ₩119,181 | ₩119,315 | -2.75% | 183.9만 |
|---|
| 2026.05.06 | ₩123,271 | ₩123,834 | ₩121,917 | ₩122,574 | -0.57% | 185.9만 |
|---|
| 2026.05.05 | ₩115,855 | ₩117,437 | ₩114,273 | ₩117,210 | +1.17% | 325.3만 |
|---|
| 2026.05.04 | ₩122,721 | ₩122,949 | ₩120,669 | ₩120,871 | -1.51% | 134.9만 |
|---|
| 2026.05.01 | ₩123,016 | ₩124,478 | ₩122,601 | ₩123,311 | +0.24% | 166.6만 |
|---|
| 2026.04.30 | ₩122,091 | ₩123,633 | ₩121,702 | ₩123,191 | +0.90% | 172.9만 |
|---|
| 2026.04.29 | ₩121,206 | ₩121,246 | ₩119,556 | ₩119,731 | -1.22% | 181.4만 |
|---|
| 2026.04.28 | ₩120,522 | ₩121,340 | ₩120,079 | ₩120,656 | +0.11% | 127.4만 |
|---|
| 2026.04.27 | ₩120,602 | ₩121,219 | ₩120,039 | ₩120,643 | +0.03% | 125.1만 |
|---|
| 2026.04.24 | ₩120,093 | ₩120,737 | ₩119,690 | ₩120,281 | +0.16% | 116.7만 |
|---|
| 2026.04.23 | ₩121,380 | ₩121,689 | ₩118,872 | ₩120,214 | -0.96% | 247만 |
|---|
| 2026.04.22 | ₩122,802 | ₩122,829 | ₩121,018 | ₩121,327 | -1.20% | 223.3만 |
|---|
| 2026.04.21 | ₩123,700 | ₩123,995 | ₩121,488 | ₩121,555 | -1.73% | 200.5만 |
|---|
| 2026.04.20 | ₩122,909 | ₩123,271 | ₩122,024 | ₩122,829 | -0.07% | 151만 |
|---|
| 2026.04.17 | ₩123,727 | ₩124,693 | ₩123,419 | ₩123,593 | -0.11% | 140.7만 |
|---|
| 2026.04.16 | ₩122,748 | ₩123,043 | ₩121,179 | ₩121,394 | -1.10% | 133만 |
|---|
| 2026.04.15 | ₩122,346 | ₩122,480 | ₩121,742 | ₩121,943 | -0.33% | 141만 |
|---|
| 2026.04.14 | ₩121,903 | ₩122,775 | ₩121,635 | ₩122,534 | +0.52% | 144.7만 |
|---|
| 2026.04.13 | ₩119,918 | ₩122,225 | ₩119,556 | ₩122,011 | +1.74% | 143.3만 |
|---|
| 2026.04.10 | ₩121,943 | ₩121,943 | ₩120,924 | ₩121,045 | -0.74% | 130.1만 |
|---|
| 2026.04.09 | ₩119,664 | ₩121,595 | ₩119,463 | ₩121,058 | +1.17% | 176.7만 |
|---|
| 2026.04.08 | ₩122,560 | ₩122,882 | ₩119,986 | ₩121,058 | -1.23% | 424.1만 |
|---|
| 2026.04.07 | ₩112,972 | ₩114,393 | ₩111,899 | ₩114,192 | +1.08% | 204.1만 |
|---|
| 2026.04.06 | ₩113,481 | ₩114,192 | ₩113,119 | ₩113,508 | +0.02% | 122.9만 |
|---|
| 2026.04.02 | ₩110,719 | ₩113,924 | ₩110,464 | ₩113,200 | +2.24% | 214.6만 |
|---|
| 2026.04.01 | ₩113,857 | ₩115,627 | ₩113,092 | ₩114,608 | +0.66% | 427.8만 |
|---|
| 2026.03.31 | ₩109,177 | ₩110,746 | ₩108,157 | ₩110,625 | +1.33% | 216.1만 |
|---|
| 2026.03.30 | ₩106,897 | ₩107,835 | ₩105,918 | ₩106,414 | -0.45% | 170.7만 |
|---|
| 2026.03.27 | ₩106,468 | ₩107,916 | ₩105,757 | ₩106,199 | -0.25% | 264.2만 |
|---|
| 2026.03.26 | ₩108,077 | ₩108,680 | ₩106,655 | ₩106,789 | -1.19% | 175.6만 |
|---|
| 2026.03.25 | ₩109,217 | ₩109,445 | ₩107,889 | ₩108,922 | -0.27% | 215.6만 |
|---|
| 2026.03.24 | ₩104,925 | ₩107,004 | ₩104,684 | ₩106,307 | +1.32% | 256.3만 |
|---|
| 2026.03.23 | ₩106,655 | ₩108,627 | ₩106,199 | ₩107,058 | +0.38% | 295.1만 |
|---|
| 2026.03.20 | ₩105,945 | ₩106,199 | ₩102,203 | ₩103,195 | -2.59% | 381.8만 |
|---|
| 2026.03.19 | ₩104,013 | ₩107,044 | ₩103,973 | ₩106,561 | +2.45% | 266.6만 |
|---|
| 2026.03.18 | ₩108,493 | ₩109,096 | ₩107,111 | ₩107,205 | -1.19% | 139.6만 |
|---|
| 2026.03.17 | ₩109,136 | ₩109,512 | ₩108,385 | ₩108,493 | -0.59% | 154.6만 |
|---|
| 2026.03.16 | ₩107,286 | ₩108,291 | ₩107,071 | ₩107,701 | +0.39% | 164.7만 |
|---|
| 2026.03.13 | ₩106,763 | ₩107,393 | ₩104,657 | ₩104,858 | -1.78% | 293.6만 |
|---|
| 2026.03.12 | ₩110,772 | ₩111,362 | ₩109,230 | ₩110,182 | -0.53% | 258.6만 |
|---|
| 2026.03.11 | ₩114,313 | ₩115,775 | ₩114,071 | ₩115,292 | +0.86% | 183.6만 |
|---|
| 2026.03.10 | ₩116,137 | ₩117,049 | ₩114,635 | ₩115,117 | -0.88% | 189만 |
|---|
| 2026.03.09 | ₩112,113 | ₩115,185 | ₩110,531 | ₩114,648 | +2.26% | 238.3만 |
|---|
| 2026.03.06 | ₩111,671 | ₩113,133 | ₩111,081 | ₩112,717 | +0.94% | 200만 |
|---|
| 2026.03.05 | ₩115,372 | ₩116,257 | ₩113,897 | ₩114,997 | -0.33% | 193.1만 |
|---|
| 2026.03.04 | ₩115,614 | ₩117,089 | ₩115,024 | ₩116,928 | +1.14% | 202.5만 |
|---|
| 2026.03.03 | ₩112,167 | ₩115,238 | ₩111,295 | ₩114,648 | +2.21% | 370.7만 |
|---|
| 2026.03.02 | ₩118,805 | ₩121,219 | ₩118,765 | ₩120,334 | +1.29% | 271.4만 |
|---|
| 2026.02.27 | ₩126,141 | ₩126,463 | ₩124,304 | ₩124,934 | -0.96% | 205.9만 |
|---|
| 2026.02.26 | ₩125,725 | ₩127,133 | ₩125,216 | ₩126,731 | +0.80% | 281.1만 |
|---|
| 2026.02.25 | ₩124,183 | ₩127,107 | ₩123,861 | ₩126,329 | +1.73% | 308.4만 |
|---|
| 2026.02.24 | ₩116,807 | ₩118,108 | ₩116,257 | ₩117,853 | +0.90% | 201.2만 |
|---|
| 2026.02.23 | ₩118,872 | ₩119,449 | ₩116,566 | ₩117,210 | -1.40% | 166.7만 |
|---|
| 2026.02.20 | ₩116,928 | ₩118,256 | ₩116,418 | ₩118,215 | +1.10% | 214만 |
|---|
| 2026.02.19 | ₩116,003 | ₩116,539 | ₩115,681 | ₩116,459 | +0.39% | 162.4만 |
|---|
| 2026.02.18 | ₩118,282 | ₩118,765 | ₩117,692 | ₩118,148 | -0.11% | 229.8만 |
|---|
| 2026.02.17 | ₩114,004 | ₩116,378 | ₩114,004 | ₩116,096 | +1.84% | 222.9만 |
|---|
| 2026.02.13 | ₩112,757 | ₩114,635 | ₩112,556 | ₩114,192 | +1.27% | 653.9만 |
|---|
| 2026.02.12 | ₩119,811 | ₩119,999 | ₩115,573 | ₩116,391 | -2.85% | 355.5만 |
|---|
| 2026.02.11 | ₩120,281 | ₩120,804 | ₩118,980 | ₩119,918 | -0.30% | 333.4만 |
|---|
| 2026.02.10 | ₩120,441 | ₩120,710 | ₩119,141 | ₩120,012 | -0.36% | 274.3만 |
|---|
| 2026.02.09 | ₩119,355 | ₩121,783 | ₩119,355 | ₩121,662 | +1.93% | 263.3만 |
|---|
| 2026.02.06 | ₩118,336 | ₩120,093 | ₩118,242 | ₩119,744 | +1.19% | 194.2만 |
|---|
| 2026.02.05 | ₩116,298 | ₩117,840 | ₩115,721 | ₩116,499 | +0.17% | 406.3만 |
|---|
| 2026.02.04 | ₩120,616 | ₩121,353 | ₩119,235 | ₩119,905 | -0.59% | 263.8만 |
|---|
| 2026.02.03 | ₩118,457 | ₩119,932 | ₩118,363 | ₩119,328 | +0.74% | 311.7만 |
|---|
| 2026.02.02 | ₩118,121 | ₩120,200 | ₩118,068 | ₩120,160 | +1.73% | 168.7만 |
|---|
| 2026.01.30 | ₩118,095 | ₩118,604 | ₩117,142 | ₩118,028 | -0.06% | 211.8만 |
|---|
| 2026.01.29 | ₩119,154 | ₩119,355 | ₩116,713 | ₩118,738 | -0.35% | 208.5만 |
|---|
| 2026.01.28 | ₩116,754 | ₩117,183 | ₩115,855 | ₩116,673 | -0.07% | 184.4만 |
|---|
| 2026.01.27 | ₩117,947 | ₩118,738 | ₩117,531 | ₩118,671 | +0.61% | 293.2만 |
|---|
| 2026.01.26 | ₩113,723 | ₩114,514 | ₩113,709 | ₩114,112 | +0.34% | 126.8만 |
|---|
| 2026.01.23 | ₩112,288 | ₩112,757 | ₩111,845 | ₩112,569 | +0.25% | 185.4만 |
|---|
| 2026.01.22 | ₩112,502 | ₩112,972 | ₩111,993 | ₩112,315 | -0.17% | 195.1만 |
|---|
| 2026.01.21 | ₩110,088 | ₩111,778 | ₩109,887 | ₩111,537 | +1.32% | 135.8만 |
|---|
| 2026.01.20 | ₩110,906 | ₩111,389 | ₩110,330 | ₩110,638 | -0.24% | 188.1만 |
|---|
| 2026.01.16 | ₩110,504 | ₩111,014 | ₩110,383 | ₩110,679 | +0.16% | 150.7만 |
|---|
| 2026.01.15 | ₩110,464 | ₩111,376 | ₩110,249 | ₩111,081 | +0.56% | 169.1만 |
|---|
| 2026.01.14 | ₩109,887 | ₩109,887 | ₩109,096 | ₩109,646 | -0.22% | 138.8만 |
|---|
| 2026.01.13 | ₩109,673 | ₩109,954 | ₩109,109 | ₩109,324 | -0.32% | 174.4만 |
|---|
| 2026.01.12 | ₩108,881 | ₩109,498 | ₩108,305 | ₩109,042 | +0.15% | 156.3만 |
|---|
| 2026.01.09 | ₩107,514 | ₩107,835 | ₩107,138 | ₩107,540 | +0.02% | 158.7만 |
|---|
| 2026.01.08 | ₩107,728 | ₩108,157 | ₩107,473 | ₩107,943 | +0.20% | 123.3만 |
|---|
| 2026.01.07 | ₩108,667 | ₩108,707 | ₩107,594 | ₩107,634 | -0.95% | 204.4만 |
|---|
| 2026.01.06 | ₩111,014 | ₩111,349 | ₩109,954 | ₩110,075 | -0.85% | 236.9만 |
|---|
| 2026.01.05 | ₩108,613 | ₩109,606 | ₩108,613 | ₩109,002 | +0.36% | 273.2만 |
|---|
| 2026.01.02 | ₩108,358 | ₩108,385 | ₩107,366 | ₩107,889 | -0.43% | 222.9만 |
|---|
| 2025.12.31 | ₩106,266 | ₩106,293 | ₩105,462 | ₩105,502 | -0.72% | 82.2만 |
|---|
| 2025.12.30 | ₩106,816 | ₩106,856 | ₩106,213 | ₩106,320 | -0.46% | 141.6만 |
|---|
| 2025.12.29 | ₩106,105 | ₩106,293 | ₩105,609 | ₩105,743 | -0.34% | 99.7만 |
|---|
| 2025.12.26 | ₩106,749 | ₩107,245 | ₩106,722 | ₩107,245 | +0.46% | 66.9만 |
|---|
| 2025.12.24 | ₩106,320 | ₩106,830 | ₩106,320 | ₩106,722 | +0.38% | 70.1만 |
|---|
| 2025.12.23 | ₩105,797 | ₩106,789 | ₩105,797 | ₩106,320 | +0.49% | 133.7만 |
|---|
| 2025.12.22 | ₩105,301 | ₩105,717 | ₩104,939 | ₩105,582 | +0.27% | 143.3만 |
|---|
| 2025.12.19 | ₩104,295 | ₩105,100 | ₩104,295 | ₩104,496 | +0.19% | 206만 |
|---|
| 2025.12.18 | ₩103,316 | ₩103,651 | ₩102,619 | ₩102,941 | -0.36% | 210.2만 |
|---|
| 2025.12.17 | ₩103,423 | ₩103,705 | ₩101,975 | ₩102,055 | -1.32% | 244.3만 |
|---|
| 2025.12.16 | ₩100,285 | ₩100,634 | ₩99,990 | ₩100,124 | -0.16% | 158.7만 |
|---|
| 2025.12.15 | ₩101,398 | ₩101,814 | ₩100,822 | ₩100,956 | -0.44% | 187.7만 |
|---|
| 2025.12.12 | ₩101,063 | ₩101,170 | ₩99,735 | ₩100,567 | -0.49% | 168.5만 |
|---|
| 2025.12.11 | ₩99,869 | ₩101,036 | ₩99,829 | ₩100,902 | +1.03% | 210.5만 |
|---|
| 2025.12.10 | ₩97,710 | ₩99,722 | ₩97,670 | ₩99,346 | +1.67% | 285.2만 |
|---|
| 2025.12.09 | ₩95,256 | ₩95,766 | ₩94,908 | ₩94,934 | -0.34% | 87.2만 |
|---|
| 2025.12.08 | ₩95,149 | ₩95,457 | ₩95,001 | ₩95,243 | +0.10% | 89만 |
|---|
| 2025.12.05 | ₩96,182 | ₩96,222 | ₩95,095 | ₩95,216 | -1.00% | 110.8만 |
|---|
| 2025.12.04 | ₩96,182 | ₩96,879 | ₩96,128 | ₩96,168 | -0.01% | 103.7만 |
|---|
| 2025.12.03 | ₩96,074 | ₩96,664 | ₩95,766 | ₩96,570 | +0.52% | 120.1만 |
|---|
| 2025.12.02 | ₩96,477 | ₩96,839 | ₩96,316 | ₩96,557 | +0.08% | 152.5만 |
|---|
| 2025.12.01 | ₩95,980 | ₩96,369 | ₩95,699 | ₩95,699 | -0.29% | 136만 |
|---|
| 2025.11.28 | ₩95,270 | ₩95,659 | ₩95,095 | ₩95,431 | +0.17% | 61.7만 |
|---|
| 2025.11.26 | ₩94,358 | ₩94,948 | ₩94,344 | ₩94,653 | +0.31% | 141.3만 |
|---|
| 2025.11.25 | ₩93,137 | ₩93,499 | ₩92,695 | ₩93,218 | +0.09% | 138.6만 |
|---|
| 2025.11.24 | ₩92,413 | ₩92,815 | ₩92,118 | ₩92,467 | +0.06% | 153.2만 |
|---|
| 2025.11.21 | ₩91,622 | ₩92,520 | ₩90,884 | ₩92,480 | +0.94% | 270.4만 |
|---|
| 2025.11.20 | ₩92,748 | ₩92,963 | ₩90,603 | ₩90,603 | -2.31% | 334.1만 |
|---|
| 2025.11.19 | ₩92,735 | ₩93,191 | ₩92,225 | ₩92,722 | -0.01% | 195.8만 |
|---|
| 2025.11.18 | ₩93,030 | ₩94,143 | ₩92,453 | ₩93,325 | +0.32% | 300만 |
|---|
| 2025.11.17 | ₩96,892 | ₩96,986 | ₩95,243 | ₩95,511 | -1.43% | 280.7만 |
|---|
| 2025.11.14 | ₩96,933 | ₩97,804 | ₩96,597 | ₩97,308 | +0.39% | 179.1만 |
|---|
| 2025.11.13 | ₩99,038 | ₩99,467 | ₩98,059 | ₩98,113 | -0.93% | 223.1만 |
|---|
| 2025.11.12 | ₩98,126 | ₩98,783 | ₩98,046 | ₩98,555 | +0.44% | 174만 |
|---|
| 2025.11.11 | ₩96,906 | ₩97,657 | ₩96,865 | ₩97,268 | +0.37% | 194.9만 |
|---|
| 2025.11.10 | ₩95,980 | ₩97,107 | ₩95,887 | ₩96,611 | +0.66% | 166.6만 |
|---|
| 2025.11.07 | ₩94,827 | ₩95,659 | ₩94,237 | ₩95,578 | +0.79% | 130.6만 |
|---|
| 2025.11.06 | ₩96,705 | ₩97,013 | ₩96,195 | ₩96,570 | -0.14% | 179.1만 |
|---|
| 2025.11.05 | ₩94,612 | ₩95,645 | ₩94,465 | ₩95,109 | +0.52% | 166.3만 |
|---|
| 2025.11.04 | ₩93,245 | ₩94,317 | ₩93,151 | ₩93,674 | +0.46% | 139만 |
|---|
| 2025.11.03 | ₩94,089 | ₩94,519 | ₩93,915 | ₩94,492 | +0.43% | 130만 |
|---|
| 2025.10.31 | ₩93,338 | ₩94,063 | ₩92,936 | ₩93,969 | +0.68% | 164.4만 |
|---|
| 2025.10.30 | ₩93,607 | ₩94,733 | ₩93,607 | ₩94,371 | +0.82% | 223.6만 |
|---|
| 2025.10.29 | ₩94,210 | ₩95,538 | ₩94,089 | ₩94,532 | +0.34% | 247.1만 |
|---|
| 2025.10.28 | ₩92,842 | ₩94,586 | ₩92,802 | ₩93,929 | +1.17% | 307.9만 |
|---|
| 2025.10.27 | ₩89,530 | ₩90,214 | ₩89,302 | ₩90,120 | +0.66% | 201.8만 |
|---|
| 2025.10.24 | ₩89,262 | ₩89,999 | ₩89,128 | ₩89,852 | +0.66% | 122.5만 |
|---|
| 2025.10.23 | ₩89,624 | ₩89,785 | ₩88,819 | ₩88,859 | -0.85% | 103.9만 |
|---|
| 2025.10.22 | ₩89,168 | ₩89,516 | ₩88,578 | ₩89,114 | -0.06% | 134.5만 |
|---|
| 2025.10.21 | ₩89,208 | ₩89,396 | ₩88,537 | ₩88,551 | -0.74% | 153.5만 |
|---|
| 2025.10.20 | ₩87,599 | ₩88,283 | ₩87,411 | ₩88,068 | +0.54% | 180.9만 |
|---|
| 2025.10.17 | ₩88,108 | ₩88,350 | ₩86,700 | ₩88,323 | +0.24% | 224.6만 |
|---|
| 2025.10.16 | ₩89,490 | ₩89,651 | ₩88,457 | ₩88,645 | -0.94% | 158.9만 |
|---|
| 2025.10.15 | ₩89,369 | ₩89,651 | ₩88,658 | ₩89,060 | -0.35% | 200.7만 |
|---|
| 2025.10.14 | ₩89,221 | ₩90,267 | ₩89,060 | ₩89,637 | +0.47% | 163.7만 |
|---|
| 2025.10.13 | ₩88,685 | ₩89,449 | ₩88,685 | ₩89,128 | +0.50% | 172.8만 |
|---|
| 2025.10.10 | ₩89,583 | ₩90,361 | ₩88,336 | ₩88,403 | -1.32% | 308.3만 |
|---|