시장 데이터를 불러오는 중
전체 종목
HSBC Holdings plc ADRhedged 과거 주가
HSBC Holdings plc ADRhedged · HSBH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HSBC Holdings plc ADRhedged · HSBH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩139,764 | ₩139,818 | ₩139,349 | ₩139,804 | +0.03% | 5.6천 |
| 2026.10.08 | ₩138,719 | ₩139,322 | ₩138,719 | ₩139,298 | +0.42% | 5.5천 |
| 2026.10.07 | ₩140,568 | ₩141,319 | ₩140,568 | ₩141,030 | +0.33% | 6천 |
| 2026.10.06 | ₩146,746 | ₩146,746 | ₩146,078 | ₩146,078 | -0.45% | 8.8천 |
| 2026.10.05 | ₩144,588 | ₩145,580 | ₩144,588 | ₩145,261 | +0.47% | 300 |
| 2026.10.02 | ₩143,047 | ₩144,179 | ₩142,980 | ₩144,179 | +0.79% | 5.8천 |
| 2026.10.01 | ₩144,669 | ₩144,722 | ₩143,034 | ₩144,260 | -0.28% | 8.1천 |
| 2026.09.30 | ₩150,256 | ₩150,256 | ₩148,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,706 |
| -1.03% |
| 1.2만 |
| 2026.09.29 | ₩150,632 | ₩151,436 | ₩150,632 | ₩151,436 | +0.53% | 500 |
|---|
| 2026.09.28 | ₩151,677 | ₩151,931 | ₩151,299 | ₩151,299 | -0.25% | 8.1천 |
|---|
| 2026.09.25 | ₩151,382 | ₩151,583 | ₩150,122 | ₩151,261 | -0.08% | 9.3천 |
|---|
| 2026.09.24 | ₩150,082 | ₩150,208 | ₩149,292 | ₩150,208 | +0.08% | 1.1천 |
|---|
| 2026.09.23 | ₩150,658 | ₩151,503 | ₩150,125 | ₩150,125 | -0.35% | 8.3천 |
|---|
| 2026.09.22 | ₩152,414 | ₩152,427 | ₩150,149 | ₩151,322 | -0.72% | 1.6만 |
|---|
| 2026.09.21 | ₩153,888 | ₩153,888 | ₩152,400 | ₩153,211 | -0.44% | 5.3천 |
|---|
| 2026.09.18 | ₩150,766 | ₩151,087 | ₩150,109 | ₩150,763 | -0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩150,926 | ₩152,711 | ₩150,672 | ₩152,711 | +1.18% | 1.5만 |
|---|
| 2026.09.16 | ₩151,074 | ₩151,087 | ₩148,380 | ₩149,493 | -1.05% | 1.1만 |
|---|
| 2026.09.15 | ₩151,931 | ₩152,092 | ₩149,493 | ₩150,401 | -1.01% | 8천 |
|---|
| 2026.09.14 | ₩153,057 | ₩153,298 | ₩152,682 | ₩152,820 | -0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩154,839 | ₩154,839 | ₩154,227 | ₩154,227 | -0.40% | 300 |
|---|
| 2026.09.10 | ₩151,878 | ₩152,280 | ₩151,342 | ₩152,043 | +0.11% | 5.5천 |
|---|
| 2026.09.09 | ₩153,285 | ₩154,102 | ₩153,030 | ₩153,873 | +0.38% | 4.6천 |
|---|
| 2026.09.08 | ₩156,220 | ₩156,514 | ₩155,654 | ₩155,654 | -0.36% | 5.6천 |
|---|
| 2026.09.04 | ₩156,622 | ₩157,064 | ₩156,622 | ₩157,030 | +0.26% | 500 |
|---|
| 2026.09.03 | ₩155,643 | ₩155,917 | ₩155,081 | ₩155,917 | +0.18% | 5.5천 |
|---|
| 2026.09.02 | ₩152,735 | ₩154,084 | ₩152,695 | ₩154,084 | +0.88% | 5.3천 |
|---|
| 2026.09.01 | ₩151,918 | ₩152,643 | ₩151,610 | ₩151,693 | -0.15% | 5.7천 |
|---|
| 2026.08.31 | ₩151,677 | ₩151,677 | ₩150,865 | ₩150,865 | -0.54% | 100 |
|---|
| 2026.08.28 | ₩150,995 | ₩151,811 | ₩150,819 | ₩151,626 | +0.42% | 6.9천 |
|---|
| 2026.08.27 | ₩150,886 | ₩150,886 | ₩149,854 | ₩150,027 | -0.57% | 400 |
|---|
| 2026.08.26 | ₩151,543 | ₩151,972 | ₩151,248 | ₩151,248 | -0.19% | 7.9천 |
|---|
| 2026.08.25 | ₩149,881 | ₩151,826 | ₩149,881 | ₩151,826 | +1.30% | 400 |
|---|
| 2026.08.24 | ₩151,422 | ₩151,704 | ₩149,975 | ₩151,468 | +0.03% | 1.7천 |
|---|
| 2026.08.21 | ₩150,953 | ₩151,462 | ₩150,953 | ₩151,378 | +0.28% | 400 |
|---|
| 2026.08.20 | ₩150,002 | ₩150,524 | ₩148,924 | ₩148,924 | -0.72% | 3.2천 |
|---|
| 2026.08.19 | ₩151,717 | ₩151,744 | ₩149,091 | ₩149,194 | -1.66% | 3.3만 |
|---|
| 2026.08.18 | ₩151,771 | ₩152,628 | ₩151,034 | ₩151,194 | -0.38% | 1만 |
|---|
| 2026.08.17 | ₩152,977 | ₩152,977 | ₩152,136 | ₩152,136 | -0.55% | 1.7천 |
|---|
| 2026.08.14 | ₩152,280 | ₩152,434 | ₩151,704 | ₩151,952 | -0.22% | 1.7만 |
|---|
| 2026.08.13 | ₩152,092 | ₩152,387 | ₩151,382 | ₩152,225 | +0.09% | 6.1천 |
|---|
| 2026.08.12 | ₩151,503 | ₩152,441 | ₩151,503 | ₩152,261 | +0.50% | 8.9천 |
|---|
| 2026.08.11 | ₩151,851 | ₩152,333 | ₩150,999 | ₩150,999 | -0.56% | 8.5천 |
|---|
| 2026.08.10 | ₩151,382 | ₩151,382 | ₩150,632 | ₩150,940 | -0.29% | 1만 |
|---|
| 2026.08.07 | ₩152,601 | ₩152,789 | ₩151,302 | ₩151,704 | -0.59% | 1.6만 |
|---|
| 2026.08.06 | ₩151,087 | ₩151,409 | ₩150,433 | ₩150,433 | -0.43% | 6.2천 |
|---|
| 2026.08.05 | ₩149,814 | ₩150,625 | ₩149,653 | ₩150,551 | +0.49% | 2만 |
|---|
| 2026.08.04 | ₩157,359 | ₩157,359 | ₩155,602 | ₩155,602 | -1.12% | 6.2천 |
|---|
| 2026.08.03 | ₩157,372 | ₩158,524 | ₩157,131 | ₩158,431 | +0.67% | 2.3만 |
|---|
| 2026.07.31 | ₩156,849 | ₩156,849 | ₩155,657 | ₩155,957 | -0.57% | 2.1만 |
|---|
| 2026.07.30 | ₩157,365 | ₩157,452 | ₩156,930 | ₩157,024 | -0.22% | 2.8만 |
|---|
| 2026.07.29 | ₩153,968 | ₩154,122 | ₩152,027 | ₩152,027 | -1.26% | 2.2만 |
|---|
| 2026.07.28 | ₩152,307 | ₩154,859 | ₩152,307 | ₩154,759 | +1.61% | 1.7만 |
|---|
| 2026.07.27 | ₩154,290 | ₩154,504 | ₩153,338 | ₩154,352 | +0.04% | 6천 |
|---|
| 2026.07.24 | ₩152,802 | ₩153,526 | ₩152,802 | ₩153,097 | +0.19% | 8.2천 |
|---|
| 2026.07.23 | ₩150,524 | ₩151,556 | ₩150,511 | ₩150,976 | +0.30% | 1.8만 |
|---|
| 2026.07.22 | ₩152,092 | ₩152,695 | ₩152,092 | ₩152,427 | +0.22% | 600 |
|---|
| 2026.07.21 | ₩148,287 | ₩150,082 | ₩148,072 | ₩149,341 | +0.71% | 1만 |
|---|
| 2026.07.20 | ₩147,791 | ₩147,791 | ₩145,729 | ₩145,729 | -1.40% | 5.8천 |
|---|
| 2026.07.17 | ₩144,722 | ₩147,871 | ₩144,722 | ₩147,836 | +2.15% | 7천 |
|---|
| 2026.07.16 | ₩146,813 | ₩148,153 | ₩146,143 | ₩147,531 | +0.49% | 1.7천 |
|---|
| 2026.07.15 | ₩147,014 | ₩147,523 | ₩146,719 | ₩146,874 | -0.09% | 2.1만 |
|---|
| 2026.07.14 | ₩146,732 | ₩148,474 | ₩146,411 | ₩146,634 | -0.07% | 1.1만 |
|---|
| 2026.07.13 | ₩144,977 | ₩145,325 | ₩144,481 | ₩145,325 | +0.24% | 1만 |
|---|
| 2026.07.10 | ₩145,901 | ₩146,487 | ₩145,754 | ₩146,487 | +0.40% | 7.3천 |
|---|
| 2026.07.09 | ₩144,535 | ₩144,937 | ₩144,535 | ₩144,733 | +0.14% | 6.3천 |
|---|
| 2026.07.08 | ₩143,463 | ₩143,476 | ₩141,064 | ₩142,186 | -0.89% | 1.5만 |
|---|
| 2026.07.07 | ₩145,727 | ₩145,727 | ₩144,039 | ₩144,330 | -0.96% | 7.4천 |
|---|
| 2026.07.06 | ₩144,883 | ₩145,821 | ₩144,883 | ₩145,821 | +0.65% | 8천 |
|---|
| 2026.07.02 | ₩144,334 | ₩144,334 | ₩143,330 | ₩143,330 | -0.70% | 1.1천 |
|---|
| 2026.07.01 | ₩141,680 | ₩142,822 | ₩141,680 | ₩142,822 | +0.81% | 200 |
|---|
| 2026.06.30 | ₩142,042 | ₩142,042 | ₩141,640 | ₩141,960 | -0.06% | 300 |
|---|
| 2026.06.29 | ₩141,707 | ₩141,948 | ₩141,640 | ₩141,948 | +0.17% | 1.6천 |
|---|
| 2026.06.26 | ₩139,938 | ₩141,292 | ₩139,938 | ₩140,706 | +0.55% | 1천 |
|---|
| 2026.06.25 | ₩143,141 | ₩143,141 | ₩142,538 | ₩142,538 | -0.42% | 200 |
|---|
| 2026.06.24 | ₩141,774 | ₩141,774 | ₩141,187 | ₩141,187 | -0.41% | 100 |
|---|
| 2026.06.23 | ₩143,503 | ₩143,878 | ₩143,416 | ₩143,416 | -0.06% | 400 |
|---|
| 2026.06.22 | ₩144,186 | ₩144,267 | ₩143,945 | ₩144,092 | -0.07% | 5.6천 |
|---|
| 2026.06.18 | ₩142,618 | ₩143,154 | ₩142,551 | ₩142,592 | -0.02% | 1천 |
|---|
| 2026.06.17 | ₩142,069 | ₩142,819 | ₩141,747 | ₩141,985 | -0.06% | 2.5천 |
|---|
| 2026.06.16 | ₩139,871 | ₩140,541 | ₩139,339 | ₩139,339 | -0.38% | 500 |
|---|
| 2026.06.15 | ₩140,233 | ₩140,354 | ₩140,184 | ₩140,184 | -0.04% | 5.6천 |
|---|
| 2026.06.12 | ₩138,920 | ₩139,791 | ₩138,772 | ₩139,791 | +0.63% | 5.6천 |
|---|
| 2026.06.11 | ₩134,793 | ₩136,989 | ₩134,672 | ₩136,989 | +1.63% | 6.2천 |
|---|
| 2026.06.10 | ₩131,724 | ₩131,925 | ₩131,038 | ₩131,038 | -0.52% | 1.5만 |
|---|
| 2026.06.09 | ₩137,298 | ₩137,352 | ₩133,627 | ₩135,568 | -1.26% | 800 |
|---|
| 2026.06.08 | ₩139,684 | ₩139,684 | ₩138,866 | ₩138,866 | -0.59% | 300 |
|---|
| 2026.06.05 | ₩138,719 | ₩138,719 | ₩137,936 | ₩137,936 | -0.56% | 200 |
|---|
| 2026.06.04 | ₩138,330 | ₩139,572 | ₩138,250 | ₩139,572 | +0.90% | 600 |
|---|
| 2026.06.03 | ₩142,042 | ₩142,042 | ₩141,253 | ₩141,253 | -0.56% | 300 |
|---|
| 2026.06.02 | ₩142,799 | ₩142,963 | ₩142,799 | ₩142,963 | +0.11% | 200 |
|---|
| 2026.06.01 | ₩139,563 | ₩140,041 | ₩139,081 | ₩140,041 | +0.34% | 800 |
|---|
| 2026.05.29 | ₩141,225 | ₩141,721 | ₩140,903 | ₩140,903 | -0.23% | 6.1천 |
|---|
| 2026.05.28 | ₩139,576 | ₩140,434 | ₩139,081 | ₩140,143 | +0.41% | 1.8만 |
|---|
| 2026.05.27 | ₩142,618 | ₩142,645 | ₩141,680 | ₩142,645 | +0.02% | 1천 |
|---|
| 2026.05.26 | ₩141,077 | ₩141,225 | ₩140,925 | ₩140,925 | -0.11% | 200 |
|---|
| 2026.05.22 | ₩139,107 | ₩139,174 | ₩138,543 | ₩138,543 | -0.41% | 400 |
|---|
| 2026.05.21 | ₩137,888 | ₩139,509 | ₩137,875 | ₩139,011 | +0.81% | 4.9천 |
|---|
| 2026.05.20 | ₩136,012 | ₩138,813 | ₩136,012 | ₩138,519 | +1.84% | 8천 |
|---|
| 2026.05.19 | ₩135,101 | ₩135,315 | ₩134,036 | ₩134,036 | -0.79% | 800 |
|---|
| 2026.05.18 | ₩136,165 | ₩136,165 | ₩136,165 | ₩136,165 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩134,337 | ₩134,692 | ₩134,029 | ₩134,692 | +0.26% | 400 |
|---|
| 2026.05.14 | ₩135,905 | ₩137,258 | ₩135,905 | ₩136,490 | +0.43% | 700 |
|---|
| 2026.05.13 | ₩133,667 | ₩135,191 | ₩133,667 | ₩135,191 | +1.14% | 200 |
|---|
| 2026.05.12 | ₩132,662 | ₩134,226 | ₩132,662 | ₩134,226 | +1.18% | 400 |
|---|
| 2026.05.11 | ₩134,806 | ₩134,806 | ₩134,069 | ₩134,123 | -0.51% | 600 |
|---|
| 2026.05.08 | ₩133,533 | ₩133,533 | ₩133,198 | ₩133,522 | -0.01% | 400 |
|---|
| 2026.05.07 | ₩135,074 | ₩135,074 | ₩132,528 | ₩132,528 | -1.88% | 5.5천 |
|---|
| 2026.05.06 | ₩135,744 | ₩135,744 | ₩135,503 | ₩135,594 | -0.11% | 5.2천 |
|---|
| 2026.05.05 | ₩128,696 | ₩130,466 | ₩128,173 | ₩130,466 | +1.38% | 1.5천 |
|---|
| 2026.05.04 | ₩136,200 | ₩136,200 | ₩134,340 | ₩134,340 | -1.37% | 200 |
|---|
| 2026.05.01 | ₩135,677 | ₩137,111 | ₩135,597 | ₩136,772 | +0.81% | 5.7천 |
|---|
| 2026.04.30 | ₩135,838 | ₩136,374 | ₩135,838 | ₩136,264 | +0.31% | 6.1천 |
|---|
| 2026.04.29 | ₩134,712 | ₩134,980 | ₩133,885 | ₩133,885 | -0.61% | 1.3천 |
|---|
| 2026.04.28 | ₩134,136 | ₩134,364 | ₩134,136 | ₩134,198 | +0.05% | 3.1천 |
|---|
| 2026.04.27 | ₩134,659 | ₩134,659 | ₩133,627 | ₩134,218 | -0.33% | 2천 |
|---|
| 2026.04.24 | ₩134,176 | ₩134,324 | ₩133,765 | ₩133,765 | -0.31% | 1.3천 |
|---|
| 2026.04.23 | ₩135,382 | ₩135,382 | ₩133,600 | ₩134,360 | -0.76% | 2.6천 |
|---|
| 2026.04.22 | ₩136,293 | ₩136,293 | ₩135,258 | ₩135,258 | -0.76% | 200 |
|---|
| 2026.04.21 | ₩137,741 | ₩137,741 | ₩135,623 | ₩135,702 | -1.48% | 1.4천 |
|---|
| 2026.04.20 | ₩136,106 | ₩136,604 | ₩136,106 | ₩136,604 | +0.37% | 300 |
|---|
| 2026.04.17 | ₩138,397 | ₩138,397 | ₩137,599 | ₩137,599 | -0.58% | 700 |
|---|
| 2026.04.16 | ₩136,200 | ₩136,200 | ₩135,011 | ₩135,011 | -0.87% | 600 |
|---|
| 2026.04.15 | ₩135,664 | ₩135,664 | ₩135,418 | ₩135,418 | -0.18% | 200 |
|---|
| 2026.04.14 | ₩135,141 | ₩135,885 | ₩135,141 | ₩135,885 | +0.55% | 500 |
|---|
| 2026.04.13 | ₩134,136 | ₩136,056 | ₩134,136 | ₩136,056 | +1.43% | 500 |
|---|
| 2026.04.10 | ₩136,052 | ₩136,052 | ₩135,329 | ₩135,374 | -0.50% | 700 |
|---|
| 2026.04.09 | ₩134,364 | ₩135,757 | ₩134,364 | ₩135,731 | +1.02% | 700 |
|---|
| 2026.04.08 | ₩137,004 | ₩137,004 | ₩135,865 | ₩135,932 | -0.78% | 3.6천 |
|---|
| 2026.04.07 | ₩128,562 | ₩129,754 | ₩128,521 | ₩129,509 | +0.74% | 1.7천 |
|---|
| 2026.04.06 | ₩128,923 | ₩129,419 | ₩128,923 | ₩129,394 | +0.36% | 5.5천 |
|---|
| 2026.04.02 | ₩126,404 | ₩129,674 | ₩126,404 | ₩129,205 | +2.22% | 2.1만 |
|---|
| 2026.04.01 | ₩128,682 | ₩130,036 | ₩128,548 | ₩130,036 | +1.05% | 6.6천 |
|---|
| 2026.03.31 | ₩124,474 | ₩126,285 | ₩124,287 | ₩126,285 | +1.45% | 2.2만 |
|---|
| 2026.03.30 | ₩122,813 | ₩122,974 | ₩122,290 | ₩122,290 | -0.43% | 5.2천 |
|---|
| 2026.03.27 | ₩121,285 | ₩122,598 | ₩121,285 | ₩121,289 | +0.00% | 5.1천 |
|---|
| 2026.03.26 | ₩122,652 | ₩122,773 | ₩121,622 | ₩121,622 | -0.84% | 2만 |
|---|
| 2026.03.25 | ₩123,322 | ₩123,603 | ₩122,639 | ₩123,449 | +0.10% | 4천 |
|---|
| 2026.03.24 | ₩119,557 | ₩120,950 | ₩119,329 | ₩120,749 | +1.00% | 2.4만 |
|---|
| 2026.03.23 | ₩120,923 | ₩121,995 | ₩120,923 | ₩121,086 | +0.13% | 6.5천 |
|---|
| 2026.03.20 | ₩120,173 | ₩120,173 | ₩116,542 | ₩117,410 | -2.30% | 2.9만 |
|---|
| 2026.03.19 | ₩118,726 | ₩120,272 | ₩118,726 | ₩120,272 | +1.30% | 5.1천 |
|---|
| 2026.03.18 | ₩122,258 | ₩122,258 | ₩122,258 | ₩122,258 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩123,764 | ₩123,885 | ₩123,073 | ₩123,073 | -0.56% | 8천 |
|---|
| 2026.03.16 | ₩122,330 | ₩123,041 | ₩122,196 | ₩122,549 | +0.18% | 6.4천 |
|---|
| 2026.03.13 | ₩121,553 | ₩121,647 | ₩120,629 | ₩120,638 | -0.75% | 6.9천 |
|---|
| 2026.03.12 | ₩123,295 | ₩123,295 | ₩121,701 | ₩122,204 | -0.88% | 1.8만 |
|---|
| 2026.03.11 | ₩125,801 | ₩126,911 | ₩125,801 | ₩126,911 | +0.88% | 1.7만 |
|---|
| 2026.03.10 | ₩127,302 | ₩127,784 | ₩126,069 | ₩126,636 | -0.52% | 1.3만 |
|---|
| 2026.03.09 | ₩123,751 | ₩126,350 | ₩122,478 | ₩126,077 | +1.88% | 3.3만 |
|---|
| 2026.03.06 | ₩123,711 | ₩124,582 | ₩123,429 | ₩124,370 | +0.53% | 1.9천 |
|---|
| 2026.03.05 | ₩128,146 | ₩128,548 | ₩126,900 | ₩127,216 | -0.73% | 3.9만 |
|---|
| 2026.03.04 | ₩127,087 | ₩129,067 | ₩127,087 | ₩129,067 | +1.56% | 1.5천 |
|---|
| 2026.03.03 | ₩124,622 | ₩126,967 | ₩124,622 | ₩126,632 | +1.61% | 1.1만 |
|---|
| 2026.03.02 | ₩131,134 | ₩132,843 | ₩131,014 | ₩132,470 | +1.02% | 9.6천 |
|---|
| 2026.02.27 | ₩137,164 | ₩137,968 | ₩136,532 | ₩136,532 | -0.46% | 2.5천 |
|---|
| 2026.02.26 | ₩136,829 | ₩138,451 | ₩136,829 | ₩138,361 | +1.12% | 4.2천 |
|---|
| 2026.02.25 | ₩135,503 | ₩138,009 | ₩135,154 | ₩137,344 | +1.36% | 1.4만 |
|---|
| 2026.02.24 | ₩127,369 | ₩128,816 | ₩127,369 | ₩128,816 | +1.14% | 5천 |
|---|
| 2026.02.23 | ₩130,036 | ₩130,330 | ₩128,119 | ₩128,119 | -1.47% | 7.9천 |
|---|
| 2026.02.20 | ₩127,959 | ₩129,162 | ₩127,543 | ₩129,162 | +0.94% | 9.3천 |
|---|
| 2026.02.19 | ₩127,892 | ₩127,999 | ₩127,275 | ₩127,749 | -0.11% | 2.2만 |
|---|
| 2026.02.18 | ₩129,057 | ₩129,123 | ₩128,736 | ₩129,123 | +0.05% | 5.4천 |
|---|
| 2026.02.17 | ₩124,381 | ₩126,324 | ₩124,381 | ₩126,324 | +1.56% | 2.7천 |
|---|
| 2026.02.13 | ₩122,411 | ₩123,898 | ₩122,223 | ₩123,527 | +0.91% | 7.9천 |
|---|
| 2026.02.12 | ₩129,312 | ₩129,312 | ₩125,412 | ₩126,143 | -2.45% | 1.1만 |
|---|
| 2026.02.11 | ₩129,928 | ₩130,424 | ₩128,856 | ₩129,722 | -0.16% | 1.6만 |
|---|
| 2026.02.10 | ₩129,660 | ₩129,809 | ₩129,379 | ₩129,809 | +0.11% | 5.4천 |
|---|
| 2026.02.09 | ₩130,652 | ₩131,158 | ₩130,478 | ₩130,920 | +0.21% | 5.2천 |
|---|
| 2026.02.06 | ₩129,165 | ₩129,893 | ₩129,165 | ₩129,893 | +0.56% | 4.1천 |
|---|
| 2026.02.05 | ₩128,026 | ₩128,026 | ₩126,833 | ₩127,075 | -0.74% | 1.5천 |
|---|
| 2026.02.04 | ₩130,576 | ₩130,585 | ₩129,473 | ₩129,664 | -0.70% | 1.1만 |
|---|
| 2026.02.03 | ₩128,642 | ₩128,642 | ₩127,932 | ₩128,575 | -0.05% | 2.7천 |
|---|
| 2026.02.02 | ₩128,441 | ₩129,687 | ₩128,441 | ₩129,687 | +0.97% | 7천 |
|---|
| 2026.01.30 | ₩127,074 | ₩127,329 | ₩126,752 | ₩127,180 | +0.08% | 5천 |
|---|
| 2026.01.29 | ₩127,248 | ₩127,248 | ₩125,881 | ₩126,782 | -0.37% | 2.9천 |
|---|
| 2026.01.28 | ₩125,158 | ₩125,158 | ₩124,448 | ₩124,891 | -0.21% | 400 |
|---|
| 2026.01.27 | ₩126,364 | ₩126,672 | ₩126,042 | ₩126,428 | +0.05% | 1.6만 |
|---|
| 2026.01.26 | ₩122,947 | ₩123,130 | ₩122,947 | ₩123,130 | +0.15% | 3.2천 |
|---|
| 2026.01.23 | ₩122,263 | ₩122,263 | ₩121,526 | ₩121,841 | -0.35% | 6.2천 |
|---|
| 2026.01.22 | ₩123,724 | ₩123,737 | ₩122,625 | ₩122,732 | -0.80% | 1.1만 |
|---|
| 2026.01.21 | ₩121,446 | ₩122,679 | ₩121,446 | ₩122,596 | +0.95% | 1.6천 |
|---|
| 2026.01.20 | ₩122,022 | ₩122,022 | ₩121,379 | ₩121,603 | -0.34% | 900 |
|---|
| 2026.01.16 | ₩121,808 | ₩122,025 | ₩121,808 | ₩122,025 | +0.18% | 900 |
|---|
| 2026.01.15 | ₩122,786 | ₩122,786 | ₩122,478 | ₩122,503 | -0.23% | 300 |
|---|
| 2026.01.14 | ₩120,454 | ₩120,740 | ₩120,374 | ₩120,740 | +0.24% | 5.1천 |
|---|
| 2026.01.13 | ₩120,401 | ₩120,575 | ₩120,219 | ₩120,219 | -0.15% | 2.8천 |
|---|
| 2026.01.12 | ₩119,583 | ₩119,999 | ₩119,222 | ₩119,650 | +0.06% | 5.7천 |
|---|
| 2026.01.09 | ₩118,498 | ₩118,699 | ₩118,364 | ₩118,617 | +0.10% | 8천 |
|---|
| 2026.01.08 | ₩118,659 | ₩118,813 | ₩118,565 | ₩118,813 | +0.13% | 5.9천 |
|---|
| 2026.01.07 | ₩119,168 | ₩119,168 | ₩118,243 | ₩118,320 | -0.71% | 8.3천 |
|---|
| 2026.01.06 | ₩121,004 | ₩121,004 | ₩120,462 | ₩120,462 | -0.45% | 4.4천 |
|---|
| 2026.01.05 | ₩119,369 | ₩119,838 | ₩118,916 | ₩118,916 | -0.38% | 500 |
|---|
| 2026.01.02 | ₩118,525 | ₩118,525 | ₩118,073 | ₩118,415 | -0.09% | 700 |
|---|
| 2025.12.31 | ₩116,662 | ₩116,662 | ₩115,806 | ₩115,806 | -0.73% | 200 |
|---|
| 2025.12.30 | ₩117,011 | ₩117,011 | ₩116,781 | ₩116,781 | -0.20% | 2.3천 |
|---|
| 2025.12.29 | ₩116,448 | ₩116,501 | ₩115,858 | ₩115,858 | -0.51% | 1.1만 |
|---|
| 2025.12.26 | ₩117,252 | ₩117,399 | ₩116,877 | ₩117,348 | +0.08% | 5.4천 |
|---|
| 2025.12.24 | ₩118,042 | ₩118,042 | ₩116,662 | ₩116,903 | -0.96% | 5.2천 |
|---|
| 2025.12.23 | ₩116,046 | ₩116,716 | ₩116,046 | ₩116,453 | +0.35% | 200 |
|---|
| 2025.12.22 | ₩116,086 | ₩116,086 | ₩116,002 | ₩116,002 | -0.07% | 100 |
|---|
| 2025.12.19 | ₩115,738 | ₩115,831 | ₩115,644 | ₩115,646 | -0.08% | 4.9천 |
|---|
| 2025.12.18 | ₩114,130 | ₩114,143 | ₩113,900 | ₩113,900 | -0.20% | 3.2천 |
|---|
| 2025.12.17 | ₩114,639 | ₩114,639 | ₩112,903 | ₩112,903 | -1.51% | 200 |
|---|
| 2025.12.16 | ₩110,913 | ₩110,913 | ₩110,545 | ₩110,545 | -0.33% | 5.5천 |
|---|
| 2025.12.15 | ₩112,441 | ₩112,441 | ₩111,885 | ₩111,885 | -0.49% | 400 |
|---|
| 2025.12.12 | ₩111,959 | ₩111,959 | ₩111,128 | ₩111,263 | -0.62% | 5.8천 |
|---|
| 2025.12.11 | ₩110,284 | ₩111,356 | ₩110,284 | ₩111,356 | +0.97% | 6.3천 |
|---|
| 2025.12.10 | ₩109,359 | ₩110,190 | ₩109,359 | ₩109,975 | +0.56% | 1.8만 |
|---|
| 2025.12.09 | ₩106,344 | ₩106,572 | ₩106,091 | ₩106,091 | -0.24% | 5.2천 |
|---|
| 2025.12.08 | ₩106,143 | ₩106,156 | ₩105,997 | ₩105,997 | -0.14% | 200 |
|---|
| 2025.12.05 | ₩106,800 | ₩106,867 | ₩105,957 | ₩105,957 | -0.79% | 4.3천 |
|---|
| 2025.12.04 | ₩106,947 | ₩107,336 | ₩106,947 | ₩107,049 | +0.10% | 400 |
|---|
| 2025.12.03 | ₩107,054 | ₩107,294 | ₩107,054 | ₩107,294 | +0.22% | 300 |
|---|
| 2025.12.02 | ₩108,381 | ₩108,676 | ₩108,341 | ₩108,341 | -0.04% | 4.2천 |
|---|
| 2025.12.01 | ₩107,805 | ₩107,939 | ₩107,483 | ₩107,483 | -0.30% | 3.9천 |
|---|
| 2025.11.28 | ₩106,786 | ₩107,094 | ₩106,666 | ₩106,959 | +0.16% | 900 |
|---|
| 2025.11.26 | ₩106,237 | ₩106,352 | ₩106,156 | ₩106,156 | -0.08% | 800 |
|---|
| 2025.11.25 | ₩104,910 | ₩105,181 | ₩104,910 | ₩105,181 | +0.26% | 500 |
|---|
| 2025.11.24 | ₩105,031 | ₩105,285 | ₩104,838 | ₩104,838 | -0.18% | 2.1천 |
|---|
| 2025.11.21 | ₩104,039 | ₩104,788 | ₩103,490 | ₩104,788 | +0.72% | 4.7천 |
|---|
| 2025.11.20 | ₩105,138 | ₩105,218 | ₩103,208 | ₩103,226 | -1.82% | 9.5천 |
|---|
| 2025.11.19 | ₩104,991 | ₩105,575 | ₩104,897 | ₩105,575 | +0.56% | 6.9천 |
|---|
| 2025.11.18 | ₩105,004 | ₩105,821 | ₩104,763 | ₩105,481 | +0.45% | 5.7천 |
|---|
| 2025.11.17 | ₩109,051 | ₩109,051 | ₩107,456 | ₩107,672 | -1.26% | 8.3천 |
|---|
| 2025.11.14 | ₩109,078 | ₩109,654 | ₩109,078 | ₩109,592 | +0.47% | 8.5천 |
|---|
| 2025.11.13 | ₩111,600 | ₩111,600 | ₩110,229 | ₩110,229 | -1.23% | 1.2천 |
|---|
| 2025.11.12 | ₩111,141 | ₩111,758 | ₩111,141 | ₩111,364 | +0.20% | 1.7만 |
|---|
| 2025.11.11 | ₩109,051 | ₩109,524 | ₩109,051 | ₩109,524 | +0.43% | 200 |
|---|
| 2025.11.10 | ₩108,260 | ₩108,627 | ₩108,207 | ₩108,627 | +0.34% | 1.5천 |
|---|
| 2025.11.07 | ₩106,947 | ₩107,681 | ₩106,599 | ₩107,681 | +0.69% | 2.5천 |
|---|
| 2025.11.06 | ₩108,810 | ₩108,823 | ₩108,166 | ₩108,166 | -0.59% | 3.7천 |
|---|
| 2025.11.05 | ₩107,309 | ₩107,805 | ₩107,295 | ₩107,370 | +0.06% | 3.7천 |
|---|
| 2025.11.04 | ₩106,223 | ₩106,264 | ₩106,114 | ₩106,114 | -0.10% | 2.3천 |
|---|
| 2025.11.03 | ₩105,701 | ₩105,880 | ₩105,594 | ₩105,880 | +0.17% | 5.6천 |
|---|
| 2025.10.31 | ₩105,178 | ₩105,537 | ₩104,857 | ₩105,537 | +0.34% | 5.9천 |
|---|
| 2025.10.30 | ₩105,071 | ₩106,143 | ₩104,857 | ₩105,795 | +0.69% | 8.2천 |
|---|
| 2025.10.29 | ₩105,406 | ₩106,036 | ₩105,326 | ₩105,706 | +0.28% | 1천 |
|---|
| 2025.10.28 | ₩103,436 | ₩104,413 | ₩103,436 | ₩104,413 | +0.94% | 5.3천 |
|---|
| 2025.10.27 | ₩99,054 | ₩99,931 | ₩99,054 | ₩99,931 | +0.88% | 4천 |
|---|
| 2025.10.24 | ₩98,974 | ₩99,794 | ₩98,974 | ₩99,794 | +0.83% | 4.4천 |
|---|
| 2025.10.23 | ₩99,376 | ₩99,470 | ₩98,719 | ₩98,719 | -0.66% | 1만 |
|---|
| 2025.10.22 | ₩98,934 | ₩99,161 | ₩98,558 | ₩98,730 | -0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩98,625 | ₩98,853 | ₩98,022 | ₩98,124 | -0.51% | 1.4만 |
|---|
| 2025.10.20 | ₩96,682 | ₩97,339 | ₩96,669 | ₩97,249 | +0.59% | 1.1만 |
|---|
| 2025.10.17 | ₩97,178 | ₩97,273 | ₩96,374 | ₩97,273 | +0.10% | 1만 |
|---|
| 2025.10.16 | ₩98,518 | ₩98,572 | ₩97,730 | ₩97,730 | -0.80% | 2.8천 |
|---|
| 2025.10.15 | ₩99,175 | ₩99,295 | ₩98,335 | ₩98,335 | -0.85% | 1만 |
|---|
| 2025.10.14 | ₩99,295 | ₩100,006 | ₩99,255 | ₩99,636 | +0.34% | 1.5만 |
|---|
| 2025.10.13 | ₩98,491 | ₩99,041 | ₩98,491 | ₩98,987 | +0.50% | 1.2만 |
|---|
| 2025.10.10 | ₩99,845 | ₩100,394 | ₩98,073 | ₩98,073 | -1.77% | 7.7천 |
|---|