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 | ₩139,395 | ₩139,448 | ₩138,981 | ₩139,435 | +0.03% | 5.6천 |
| 2026.10.08 | ₩138,352 | ₩138,954 | ₩138,352 | ₩138,930 | +0.42% | 5.5천 |
| 2026.10.07 | ₩140,197 | ₩140,945 | ₩140,197 | ₩140,658 | +0.33% | 6천 |
| 2026.10.06 | ₩146,358 | ₩146,358 | ₩145,692 | ₩145,692 | -0.45% | 8.8천 |
| 2026.10.05 | ₩144,206 | ₩145,195 | ₩144,206 | ₩144,877 | +0.47% | 300 |
| 2026.10.02 | ₩142,669 | ₩143,799 | ₩142,602 | ₩143,799 | +0.79% | 5.8천 |
| 2026.10.01 | ₩144,286 | ₩144,340 | ₩142,656 | ₩143,879 | -0.28% | 8.1천 |
| 2026.09.30 | ₩149,859 | ₩149,859 | ₩148,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,313 |
| -1.03% |
| 1.2만 |
| 2026.09.29 | ₩150,234 | ₩151,036 | ₩150,234 | ₩151,036 | +0.53% | 500 |
|---|
| 2026.09.28 | ₩151,276 | ₩151,530 | ₩150,899 | ₩150,899 | -0.25% | 8.1천 |
|---|
| 2026.09.25 | ₩150,982 | ₩151,183 | ₩149,726 | ₩150,862 | -0.08% | 9.3천 |
|---|
| 2026.09.24 | ₩149,686 | ₩149,811 | ₩148,897 | ₩149,811 | +0.08% | 1.1천 |
|---|
| 2026.09.23 | ₩150,260 | ₩151,102 | ₩149,729 | ₩149,729 | -0.35% | 8.3천 |
|---|
| 2026.09.22 | ₩152,011 | ₩152,025 | ₩149,753 | ₩150,922 | -0.72% | 1.6만 |
|---|
| 2026.09.21 | ₩153,481 | ₩153,481 | ₩151,998 | ₩152,806 | -0.44% | 5.3천 |
|---|
| 2026.09.18 | ₩150,367 | ₩150,688 | ₩149,712 | ₩150,365 | -0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩150,528 | ₩152,308 | ₩150,274 | ₩152,308 | +1.18% | 1.5만 |
|---|
| 2026.09.16 | ₩150,675 | ₩150,688 | ₩147,988 | ₩149,098 | -1.05% | 1.1만 |
|---|
| 2026.09.15 | ₩151,530 | ₩151,690 | ₩149,098 | ₩150,004 | -1.01% | 8천 |
|---|
| 2026.09.14 | ₩152,653 | ₩152,893 | ₩152,279 | ₩152,416 | -0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩154,430 | ₩154,430 | ₩153,819 | ₩153,819 | -0.40% | 300 |
|---|
| 2026.09.10 | ₩151,477 | ₩151,878 | ₩150,942 | ₩151,641 | +0.11% | 5.5천 |
|---|
| 2026.09.09 | ₩152,880 | ₩153,695 | ₩152,626 | ₩153,467 | +0.38% | 4.6천 |
|---|
| 2026.09.08 | ₩155,807 | ₩156,101 | ₩155,243 | ₩155,243 | -0.36% | 5.6천 |
|---|
| 2026.09.04 | ₩156,208 | ₩156,649 | ₩156,208 | ₩156,615 | +0.26% | 500 |
|---|
| 2026.09.03 | ₩155,232 | ₩155,505 | ₩154,671 | ₩155,505 | +0.18% | 5.5천 |
|---|
| 2026.09.02 | ₩152,332 | ₩153,676 | ₩152,292 | ₩153,676 | +0.88% | 5.3천 |
|---|
| 2026.09.01 | ₩151,517 | ₩152,240 | ₩151,209 | ₩151,292 | -0.15% | 5.7천 |
|---|
| 2026.08.31 | ₩151,276 | ₩151,276 | ₩150,466 | ₩150,466 | -0.54% | 100 |
|---|
| 2026.08.28 | ₩150,596 | ₩151,410 | ₩150,421 | ₩151,225 | +0.42% | 6.9천 |
|---|
| 2026.08.27 | ₩150,488 | ₩150,488 | ₩149,459 | ₩149,631 | -0.57% | 400 |
|---|
| 2026.08.26 | ₩151,143 | ₩151,570 | ₩150,849 | ₩150,849 | -0.19% | 7.9천 |
|---|
| 2026.08.25 | ₩149,485 | ₩151,425 | ₩149,485 | ₩151,425 | +1.30% | 400 |
|---|
| 2026.08.24 | ₩151,022 | ₩151,303 | ₩149,579 | ₩151,068 | +0.03% | 1.7천 |
|---|
| 2026.08.21 | ₩150,554 | ₩151,062 | ₩150,554 | ₩150,978 | +0.28% | 400 |
|---|
| 2026.08.20 | ₩149,606 | ₩150,127 | ₩148,531 | ₩148,531 | -0.72% | 3.2천 |
|---|
| 2026.08.19 | ₩151,316 | ₩151,343 | ₩148,697 | ₩148,800 | -1.66% | 3.3만 |
|---|
| 2026.08.18 | ₩151,370 | ₩152,225 | ₩150,635 | ₩150,795 | -0.38% | 1만 |
|---|
| 2026.08.17 | ₩152,573 | ₩152,573 | ₩151,735 | ₩151,735 | -0.55% | 1.7천 |
|---|
| 2026.08.14 | ₩151,878 | ₩152,031 | ₩151,303 | ₩151,550 | -0.22% | 1.7만 |
|---|
| 2026.08.13 | ₩151,690 | ₩151,985 | ₩150,982 | ₩151,823 | +0.09% | 6.1천 |
|---|
| 2026.08.12 | ₩151,102 | ₩152,038 | ₩151,102 | ₩151,859 | +0.50% | 8.9천 |
|---|
| 2026.08.11 | ₩151,450 | ₩151,931 | ₩150,600 | ₩150,600 | -0.56% | 8.5천 |
|---|
| 2026.08.10 | ₩150,982 | ₩150,982 | ₩150,234 | ₩150,541 | -0.29% | 1만 |
|---|
| 2026.08.07 | ₩152,198 | ₩152,385 | ₩150,902 | ₩151,303 | -0.59% | 1.6만 |
|---|
| 2026.08.06 | ₩150,688 | ₩151,009 | ₩150,036 | ₩150,036 | -0.43% | 6.2천 |
|---|
| 2026.08.05 | ₩149,418 | ₩150,227 | ₩149,258 | ₩150,154 | +0.49% | 2만 |
|---|
| 2026.08.04 | ₩156,943 | ₩156,943 | ₩155,191 | ₩155,191 | -1.12% | 6.2천 |
|---|
| 2026.08.03 | ₩156,956 | ₩158,106 | ₩156,716 | ₩158,012 | +0.67% | 2.3만 |
|---|
| 2026.07.31 | ₩156,435 | ₩156,435 | ₩155,246 | ₩155,545 | -0.57% | 2.1만 |
|---|
| 2026.07.30 | ₩156,950 | ₩157,036 | ₩156,515 | ₩156,609 | -0.22% | 2.8만 |
|---|
| 2026.07.29 | ₩153,562 | ₩153,715 | ₩151,625 | ₩151,625 | -1.26% | 2.2만 |
|---|
| 2026.07.28 | ₩151,904 | ₩154,450 | ₩151,904 | ₩154,350 | +1.61% | 1.7만 |
|---|
| 2026.07.27 | ₩153,882 | ₩154,096 | ₩152,933 | ₩153,944 | +0.04% | 6천 |
|---|
| 2026.07.24 | ₩152,399 | ₩153,121 | ₩152,399 | ₩152,693 | +0.19% | 8.2천 |
|---|
| 2026.07.23 | ₩150,127 | ₩151,156 | ₩150,113 | ₩150,577 | +0.30% | 1.8만 |
|---|
| 2026.07.22 | ₩151,690 | ₩152,292 | ₩151,690 | ₩152,025 | +0.22% | 600 |
|---|
| 2026.07.21 | ₩147,895 | ₩149,686 | ₩147,681 | ₩148,947 | +0.71% | 1만 |
|---|
| 2026.07.20 | ₩147,400 | ₩147,400 | ₩145,344 | ₩145,344 | -1.40% | 5.8천 |
|---|
| 2026.07.17 | ₩144,340 | ₩147,481 | ₩144,340 | ₩147,446 | +2.15% | 7천 |
|---|
| 2026.07.16 | ₩146,425 | ₩147,761 | ₩145,757 | ₩147,141 | +0.49% | 1.7천 |
|---|
| 2026.07.15 | ₩146,625 | ₩147,133 | ₩146,331 | ₩146,486 | -0.09% | 2.1만 |
|---|
| 2026.07.14 | ₩146,345 | ₩148,082 | ₩146,024 | ₩146,247 | -0.07% | 1.1만 |
|---|
| 2026.07.13 | ₩144,594 | ₩144,941 | ₩144,099 | ₩144,941 | +0.24% | 1만 |
|---|
| 2026.07.10 | ₩145,516 | ₩146,100 | ₩145,369 | ₩146,100 | +0.40% | 7.3천 |
|---|
| 2026.07.09 | ₩144,153 | ₩144,554 | ₩144,153 | ₩144,351 | +0.14% | 6.3천 |
|---|
| 2026.07.08 | ₩143,084 | ₩143,097 | ₩140,691 | ₩141,810 | -0.89% | 1.5만 |
|---|
| 2026.07.07 | ₩145,342 | ₩145,342 | ₩143,658 | ₩143,948 | -0.96% | 7.4천 |
|---|
| 2026.07.06 | ₩144,500 | ₩145,436 | ₩144,500 | ₩145,436 | +0.65% | 8천 |
|---|
| 2026.07.02 | ₩143,952 | ₩143,952 | ₩142,951 | ₩142,951 | -0.70% | 1.1천 |
|---|
| 2026.07.01 | ₩141,306 | ₩142,445 | ₩141,306 | ₩142,445 | +0.81% | 200 |
|---|
| 2026.06.30 | ₩141,667 | ₩141,667 | ₩141,266 | ₩141,585 | -0.06% | 300 |
|---|
| 2026.06.29 | ₩141,333 | ₩141,573 | ₩141,266 | ₩141,573 | +0.17% | 1.6천 |
|---|
| 2026.06.26 | ₩139,569 | ₩140,918 | ₩139,569 | ₩140,334 | +0.55% | 1천 |
|---|
| 2026.06.25 | ₩142,763 | ₩142,763 | ₩142,161 | ₩142,161 | -0.42% | 200 |
|---|
| 2026.06.24 | ₩141,400 | ₩141,400 | ₩140,814 | ₩140,814 | -0.41% | 100 |
|---|
| 2026.06.23 | ₩143,124 | ₩143,498 | ₩143,037 | ₩143,037 | -0.06% | 400 |
|---|
| 2026.06.22 | ₩143,805 | ₩143,885 | ₩143,565 | ₩143,712 | -0.07% | 5.6천 |
|---|
| 2026.06.18 | ₩142,242 | ₩142,776 | ₩142,175 | ₩142,215 | -0.02% | 1천 |
|---|
| 2026.06.17 | ₩141,694 | ₩142,442 | ₩141,373 | ₩141,609 | -0.06% | 2.5천 |
|---|
| 2026.06.16 | ₩139,502 | ₩140,170 | ₩138,971 | ₩138,971 | -0.38% | 500 |
|---|
| 2026.06.15 | ₩139,863 | ₩139,983 | ₩139,813 | ₩139,813 | -0.04% | 5.6천 |
|---|
| 2026.06.12 | ₩138,553 | ₩139,422 | ₩138,406 | ₩139,422 | +0.63% | 5.6천 |
|---|
| 2026.06.11 | ₩134,437 | ₩136,627 | ₩134,316 | ₩136,627 | +1.63% | 6.2천 |
|---|
| 2026.06.10 | ₩131,376 | ₩131,576 | ₩130,692 | ₩130,692 | -0.52% | 1.5만 |
|---|
| 2026.06.09 | ₩136,936 | ₩136,989 | ₩133,274 | ₩135,210 | -1.26% | 800 |
|---|
| 2026.06.08 | ₩139,315 | ₩139,315 | ₩138,499 | ₩138,499 | -0.59% | 300 |
|---|
| 2026.06.05 | ₩138,352 | ₩138,352 | ₩137,572 | ₩137,572 | -0.56% | 200 |
|---|
| 2026.06.04 | ₩137,965 | ₩139,204 | ₩137,885 | ₩139,204 | +0.90% | 600 |
|---|
| 2026.06.03 | ₩141,667 | ₩141,667 | ₩140,880 | ₩140,880 | -0.56% | 300 |
|---|
| 2026.06.02 | ₩142,422 | ₩142,585 | ₩142,422 | ₩142,585 | +0.11% | 200 |
|---|
| 2026.06.01 | ₩139,194 | ₩139,672 | ₩138,713 | ₩139,672 | +0.34% | 800 |
|---|
| 2026.05.29 | ₩140,852 | ₩141,346 | ₩140,531 | ₩140,531 | -0.23% | 6.1천 |
|---|
| 2026.05.28 | ₩139,208 | ₩140,063 | ₩138,713 | ₩139,773 | +0.41% | 1.8만 |
|---|
| 2026.05.27 | ₩142,242 | ₩142,268 | ₩141,306 | ₩142,268 | +0.02% | 1천 |
|---|
| 2026.05.26 | ₩140,705 | ₩140,852 | ₩140,552 | ₩140,552 | -0.11% | 200 |
|---|
| 2026.05.22 | ₩138,740 | ₩138,807 | ₩138,177 | ₩138,177 | -0.41% | 400 |
|---|
| 2026.05.21 | ₩137,524 | ₩139,141 | ₩137,510 | ₩138,644 | +0.81% | 4.9천 |
|---|
| 2026.05.20 | ₩135,653 | ₩138,446 | ₩135,653 | ₩138,153 | +1.84% | 8천 |
|---|
| 2026.05.19 | ₩134,744 | ₩134,958 | ₩133,681 | ₩133,681 | -0.79% | 800 |
|---|
| 2026.05.18 | ₩135,805 | ₩135,805 | ₩135,805 | ₩135,805 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩133,982 | ₩134,336 | ₩133,675 | ₩134,336 | +0.26% | 400 |
|---|
| 2026.05.14 | ₩135,546 | ₩136,896 | ₩135,546 | ₩136,130 | +0.43% | 700 |
|---|
| 2026.05.13 | ₩133,314 | ₩134,833 | ₩133,314 | ₩134,833 | +1.14% | 200 |
|---|
| 2026.05.12 | ₩132,312 | ₩133,871 | ₩132,312 | ₩133,871 | +1.18% | 400 |
|---|
| 2026.05.11 | ₩134,450 | ₩134,450 | ₩133,715 | ₩133,768 | -0.51% | 600 |
|---|
| 2026.05.08 | ₩133,180 | ₩133,180 | ₩132,846 | ₩133,170 | -0.01% | 400 |
|---|
| 2026.05.07 | ₩134,717 | ₩134,717 | ₩132,178 | ₩132,178 | -1.88% | 5.5천 |
|---|
| 2026.05.06 | ₩135,385 | ₩135,385 | ₩135,145 | ₩135,236 | -0.11% | 5.2천 |
|---|
| 2026.05.05 | ₩128,356 | ₩130,121 | ₩127,834 | ₩130,121 | +1.38% | 1.5천 |
|---|
| 2026.05.04 | ₩135,840 | ₩135,840 | ₩133,985 | ₩133,985 | -1.37% | 200 |
|---|
| 2026.05.01 | ₩135,319 | ₩136,749 | ₩135,238 | ₩136,411 | +0.81% | 5.7천 |
|---|
| 2026.04.30 | ₩135,479 | ₩136,014 | ₩135,479 | ₩135,904 | +0.31% | 6.1천 |
|---|
| 2026.04.29 | ₩134,356 | ₩134,624 | ₩133,532 | ₩133,532 | -0.61% | 1.3천 |
|---|
| 2026.04.28 | ₩133,782 | ₩134,009 | ₩133,782 | ₩133,843 | +0.05% | 3.1천 |
|---|
| 2026.04.27 | ₩134,303 | ₩134,303 | ₩133,274 | ₩133,863 | -0.33% | 2천 |
|---|
| 2026.04.24 | ₩133,822 | ₩133,969 | ₩133,411 | ₩133,411 | -0.31% | 1.3천 |
|---|
| 2026.04.23 | ₩135,025 | ₩135,025 | ₩133,247 | ₩134,005 | -0.76% | 2.6천 |
|---|
| 2026.04.22 | ₩135,933 | ₩135,933 | ₩134,900 | ₩134,900 | -0.76% | 200 |
|---|
| 2026.04.21 | ₩137,377 | ₩137,377 | ₩135,265 | ₩135,344 | -1.48% | 1.4천 |
|---|
| 2026.04.20 | ₩135,746 | ₩136,243 | ₩135,746 | ₩136,243 | +0.37% | 300 |
|---|
| 2026.04.17 | ₩138,032 | ₩138,032 | ₩137,235 | ₩137,235 | -0.58% | 700 |
|---|
| 2026.04.16 | ₩135,840 | ₩135,840 | ₩134,654 | ₩134,654 | -0.87% | 600 |
|---|
| 2026.04.15 | ₩135,305 | ₩135,305 | ₩135,061 | ₩135,061 | -0.18% | 200 |
|---|
| 2026.04.14 | ₩134,784 | ₩135,526 | ₩134,784 | ₩135,526 | +0.55% | 500 |
|---|
| 2026.04.13 | ₩133,782 | ₩135,697 | ₩133,782 | ₩135,697 | +1.43% | 500 |
|---|
| 2026.04.10 | ₩135,693 | ₩135,693 | ₩134,971 | ₩135,017 | -0.50% | 700 |
|---|
| 2026.04.09 | ₩134,009 | ₩135,399 | ₩134,009 | ₩135,372 | +1.02% | 700 |
|---|
| 2026.04.08 | ₩136,642 | ₩136,642 | ₩135,506 | ₩135,573 | -0.78% | 3.6천 |
|---|
| 2026.04.07 | ₩128,222 | ₩129,411 | ₩128,182 | ₩129,167 | +0.74% | 1.7천 |
|---|
| 2026.04.06 | ₩128,583 | ₩129,077 | ₩128,583 | ₩129,052 | +0.36% | 5.5천 |
|---|
| 2026.04.02 | ₩126,070 | ₩129,331 | ₩126,070 | ₩128,863 | +2.22% | 2.1만 |
|---|
| 2026.04.01 | ₩128,342 | ₩129,692 | ₩128,209 | ₩129,692 | +1.05% | 6.6천 |
|---|
| 2026.03.31 | ₩124,146 | ₩125,951 | ₩123,959 | ₩125,951 | +1.45% | 2.2만 |
|---|
| 2026.03.30 | ₩122,488 | ₩122,649 | ₩121,967 | ₩121,967 | -0.43% | 5.2천 |
|---|
| 2026.03.27 | ₩120,965 | ₩122,275 | ₩120,965 | ₩120,969 | +0.00% | 5.1천 |
|---|
| 2026.03.26 | ₩122,328 | ₩122,448 | ₩121,300 | ₩121,300 | -0.84% | 2만 |
|---|
| 2026.03.25 | ₩122,996 | ₩123,277 | ₩122,315 | ₩123,123 | +0.10% | 4천 |
|---|
| 2026.03.24 | ₩119,241 | ₩120,631 | ₩119,014 | ₩120,430 | +1.00% | 2.4만 |
|---|
| 2026.03.23 | ₩120,604 | ₩121,673 | ₩120,604 | ₩120,766 | +0.13% | 6.5천 |
|---|
| 2026.03.20 | ₩119,856 | ₩119,856 | ₩116,234 | ₩117,100 | -2.30% | 2.9만 |
|---|
| 2026.03.19 | ₩118,412 | ₩119,954 | ₩118,412 | ₩119,954 | +1.30% | 5.1천 |
|---|
| 2026.03.18 | ₩121,935 | ₩121,935 | ₩121,935 | ₩121,935 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩123,437 | ₩123,558 | ₩122,748 | ₩122,748 | -0.56% | 8천 |
|---|
| 2026.03.16 | ₩122,007 | ₩122,716 | ₩121,874 | ₩122,225 | +0.18% | 6.4천 |
|---|
| 2026.03.13 | ₩121,232 | ₩121,326 | ₩120,310 | ₩120,319 | -0.75% | 6.9천 |
|---|
| 2026.03.12 | ₩122,970 | ₩122,970 | ₩121,379 | ₩121,882 | -0.88% | 1.8만 |
|---|
| 2026.03.11 | ₩125,469 | ₩126,575 | ₩125,469 | ₩126,575 | +0.88% | 1.7만 |
|---|
| 2026.03.10 | ₩126,966 | ₩127,447 | ₩125,736 | ₩126,301 | -0.52% | 1.3만 |
|---|
| 2026.03.09 | ₩123,424 | ₩126,017 | ₩122,154 | ₩125,744 | +1.88% | 3.3만 |
|---|
| 2026.03.06 | ₩123,384 | ₩124,253 | ₩123,103 | ₩124,041 | +0.53% | 1.9천 |
|---|
| 2026.03.05 | ₩127,808 | ₩128,209 | ₩126,565 | ₩126,880 | -0.73% | 3.9만 |
|---|
| 2026.03.04 | ₩126,752 | ₩128,726 | ₩126,752 | ₩128,726 | +1.56% | 1.5천 |
|---|
| 2026.03.03 | ₩124,293 | ₩126,631 | ₩124,293 | ₩126,297 | +1.61% | 1.1만 |
|---|
| 2026.03.02 | ₩130,788 | ₩132,492 | ₩130,668 | ₩132,120 | +1.02% | 9.6천 |
|---|
| 2026.02.27 | ₩136,802 | ₩137,604 | ₩136,171 | ₩136,171 | -0.46% | 2.5천 |
|---|
| 2026.02.26 | ₩136,468 | ₩138,085 | ₩136,468 | ₩137,996 | +1.12% | 4.2천 |
|---|
| 2026.02.25 | ₩135,145 | ₩137,644 | ₩134,797 | ₩136,981 | +1.36% | 1.4만 |
|---|
| 2026.02.24 | ₩127,032 | ₩128,476 | ₩127,032 | ₩128,476 | +1.14% | 5천 |
|---|
| 2026.02.23 | ₩129,692 | ₩129,986 | ₩127,781 | ₩127,781 | -1.47% | 7.9천 |
|---|
| 2026.02.20 | ₩127,620 | ₩128,821 | ₩127,206 | ₩128,821 | +0.94% | 9.3천 |
|---|
| 2026.02.19 | ₩127,554 | ₩127,661 | ₩126,939 | ₩127,412 | -0.11% | 2.2만 |
|---|
| 2026.02.18 | ₩128,716 | ₩128,782 | ₩128,396 | ₩128,782 | +0.05% | 5.4천 |
|---|
| 2026.02.17 | ₩124,052 | ₩125,990 | ₩124,052 | ₩125,990 | +1.56% | 2.7천 |
|---|
| 2026.02.13 | ₩122,087 | ₩123,571 | ₩121,900 | ₩123,201 | +0.91% | 7.9천 |
|---|
| 2026.02.12 | ₩128,970 | ₩128,970 | ₩125,081 | ₩125,810 | -2.45% | 1.1만 |
|---|
| 2026.02.11 | ₩129,585 | ₩130,080 | ₩128,516 | ₩129,379 | -0.16% | 1.6만 |
|---|
| 2026.02.10 | ₩129,318 | ₩129,466 | ₩129,037 | ₩129,466 | +0.11% | 5.4천 |
|---|
| 2026.02.09 | ₩130,307 | ₩130,812 | ₩130,133 | ₩130,574 | +0.21% | 5.2천 |
|---|
| 2026.02.06 | ₩128,823 | ₩129,550 | ₩128,823 | ₩129,550 | +0.56% | 4.1천 |
|---|
| 2026.02.05 | ₩127,687 | ₩127,687 | ₩126,498 | ₩126,740 | -0.74% | 1.5천 |
|---|
| 2026.02.04 | ₩130,231 | ₩130,240 | ₩129,131 | ₩129,322 | -0.70% | 1.1만 |
|---|
| 2026.02.03 | ₩128,302 | ₩128,302 | ₩127,594 | ₩128,235 | -0.05% | 2.7천 |
|---|
| 2026.02.02 | ₩128,102 | ₩129,345 | ₩128,102 | ₩129,345 | +0.97% | 7천 |
|---|
| 2026.01.30 | ₩126,738 | ₩126,992 | ₩126,418 | ₩126,844 | +0.08% | 5천 |
|---|
| 2026.01.29 | ₩126,912 | ₩126,912 | ₩125,549 | ₩126,447 | -0.37% | 2.9천 |
|---|
| 2026.01.28 | ₩124,827 | ₩124,827 | ₩124,119 | ₩124,561 | -0.21% | 400 |
|---|
| 2026.01.27 | ₩126,030 | ₩126,337 | ₩125,709 | ₩126,094 | +0.05% | 1.6만 |
|---|
| 2026.01.26 | ₩122,622 | ₩122,805 | ₩122,622 | ₩122,805 | +0.15% | 3.2천 |
|---|
| 2026.01.23 | ₩121,940 | ₩121,940 | ₩121,205 | ₩121,519 | -0.35% | 6.2천 |
|---|
| 2026.01.22 | ₩123,397 | ₩123,411 | ₩122,301 | ₩122,408 | -0.80% | 1.1만 |
|---|
| 2026.01.21 | ₩121,125 | ₩122,355 | ₩121,125 | ₩122,272 | +0.95% | 1.6천 |
|---|
| 2026.01.20 | ₩121,700 | ₩121,700 | ₩121,058 | ₩121,282 | -0.34% | 900 |
|---|
| 2026.01.16 | ₩121,486 | ₩121,703 | ₩121,486 | ₩121,703 | +0.18% | 900 |
|---|
| 2026.01.15 | ₩122,462 | ₩122,462 | ₩122,154 | ₩122,180 | -0.23% | 300 |
|---|
| 2026.01.14 | ₩120,136 | ₩120,421 | ₩120,056 | ₩120,421 | +0.24% | 5.1천 |
|---|
| 2026.01.13 | ₩120,083 | ₩120,256 | ₩119,901 | ₩119,901 | -0.15% | 2.8천 |
|---|
| 2026.01.12 | ₩119,267 | ₩119,682 | ₩118,907 | ₩119,334 | +0.06% | 5.7천 |
|---|
| 2026.01.09 | ₩118,185 | ₩118,385 | ₩118,051 | ₩118,304 | +0.10% | 8천 |
|---|
| 2026.01.08 | ₩118,345 | ₩118,499 | ₩118,252 | ₩118,499 | +0.13% | 5.9천 |
|---|
| 2026.01.07 | ₩118,853 | ₩118,853 | ₩117,931 | ₩118,007 | -0.71% | 8.3천 |
|---|
| 2026.01.06 | ₩120,684 | ₩120,684 | ₩120,144 | ₩120,144 | -0.45% | 4.4천 |
|---|
| 2026.01.05 | ₩119,054 | ₩119,521 | ₩118,602 | ₩118,602 | -0.38% | 500 |
|---|
| 2026.01.02 | ₩118,212 | ₩118,212 | ₩117,761 | ₩118,102 | -0.09% | 700 |
|---|
| 2025.12.31 | ₩116,354 | ₩116,354 | ₩115,500 | ₩115,500 | -0.73% | 200 |
|---|
| 2025.12.30 | ₩116,701 | ₩116,701 | ₩116,473 | ₩116,473 | -0.20% | 2.3천 |
|---|
| 2025.12.29 | ₩116,140 | ₩116,194 | ₩115,552 | ₩115,552 | -0.51% | 1.1만 |
|---|
| 2025.12.26 | ₩116,942 | ₩117,089 | ₩116,568 | ₩117,038 | +0.08% | 5.4천 |
|---|
| 2025.12.24 | ₩117,731 | ₩117,731 | ₩116,354 | ₩116,595 | -0.96% | 5.2천 |
|---|
| 2025.12.23 | ₩115,739 | ₩116,407 | ₩115,739 | ₩116,145 | +0.35% | 200 |
|---|
| 2025.12.22 | ₩115,779 | ₩115,779 | ₩115,695 | ₩115,695 | -0.07% | 100 |
|---|
| 2025.12.19 | ₩115,432 | ₩115,525 | ₩115,338 | ₩115,341 | -0.08% | 4.9천 |
|---|
| 2025.12.18 | ₩113,828 | ₩113,841 | ₩113,599 | ₩113,599 | -0.20% | 3.2천 |
|---|
| 2025.12.17 | ₩114,336 | ₩114,336 | ₩112,605 | ₩112,605 | -1.51% | 200 |
|---|
| 2025.12.16 | ₩110,620 | ₩110,620 | ₩110,253 | ₩110,253 | -0.33% | 5.5천 |
|---|
| 2025.12.15 | ₩112,144 | ₩112,144 | ₩111,589 | ₩111,589 | -0.49% | 400 |
|---|
| 2025.12.12 | ₩111,663 | ₩111,663 | ₩110,834 | ₩110,969 | -0.62% | 5.8천 |
|---|
| 2025.12.11 | ₩109,992 | ₩111,061 | ₩109,992 | ₩111,061 | +0.97% | 6.3천 |
|---|
| 2025.12.10 | ₩109,070 | ₩109,899 | ₩109,070 | ₩109,685 | +0.56% | 1.8만 |
|---|
| 2025.12.09 | ₩106,063 | ₩106,290 | ₩105,810 | ₩105,810 | -0.24% | 5.2천 |
|---|
| 2025.12.08 | ₩105,863 | ₩105,876 | ₩105,717 | ₩105,717 | -0.14% | 200 |
|---|
| 2025.12.05 | ₩106,517 | ₩106,584 | ₩105,677 | ₩105,677 | -0.79% | 4.3천 |
|---|
| 2025.12.04 | ₩106,664 | ₩107,052 | ₩106,664 | ₩106,766 | +0.10% | 400 |
|---|
| 2025.12.03 | ₩106,771 | ₩107,011 | ₩106,771 | ₩107,011 | +0.22% | 300 |
|---|
| 2025.12.02 | ₩108,094 | ₩108,389 | ₩108,054 | ₩108,054 | -0.04% | 4.2천 |
|---|
| 2025.12.01 | ₩107,520 | ₩107,653 | ₩107,199 | ₩107,199 | -0.30% | 3.9천 |
|---|
| 2025.11.28 | ₩106,504 | ₩106,811 | ₩106,384 | ₩106,676 | +0.16% | 900 |
|---|
| 2025.11.26 | ₩105,956 | ₩106,071 | ₩105,876 | ₩105,876 | -0.08% | 800 |
|---|
| 2025.11.25 | ₩104,633 | ₩104,903 | ₩104,633 | ₩104,903 | +0.26% | 500 |
|---|
| 2025.11.24 | ₩104,753 | ₩105,007 | ₩104,561 | ₩104,561 | -0.18% | 2.1천 |
|---|
| 2025.11.21 | ₩103,764 | ₩104,511 | ₩103,216 | ₩104,511 | +0.72% | 4.7천 |
|---|
| 2025.11.20 | ₩104,860 | ₩104,940 | ₩102,936 | ₩102,953 | -1.82% | 9.5천 |
|---|
| 2025.11.19 | ₩104,713 | ₩105,296 | ₩104,620 | ₩105,296 | +0.56% | 6.9천 |
|---|
| 2025.11.18 | ₩104,727 | ₩105,542 | ₩104,486 | ₩105,202 | +0.45% | 5.7천 |
|---|
| 2025.11.17 | ₩108,763 | ₩108,763 | ₩107,172 | ₩107,388 | -1.26% | 8.3천 |
|---|
| 2025.11.14 | ₩108,789 | ₩109,364 | ₩108,789 | ₩109,303 | +0.47% | 8.5천 |
|---|
| 2025.11.13 | ₩111,305 | ₩111,305 | ₩109,938 | ₩109,938 | -1.23% | 1.2천 |
|---|
| 2025.11.12 | ₩110,848 | ₩111,462 | ₩110,848 | ₩111,070 | +0.20% | 1.7만 |
|---|
| 2025.11.11 | ₩108,763 | ₩109,235 | ₩108,763 | ₩109,235 | +0.43% | 200 |
|---|
| 2025.11.10 | ₩107,974 | ₩108,340 | ₩107,921 | ₩108,340 | +0.34% | 1.5천 |
|---|
| 2025.11.07 | ₩106,664 | ₩107,397 | ₩106,317 | ₩107,397 | +0.69% | 2.5천 |
|---|
| 2025.11.06 | ₩108,522 | ₩108,536 | ₩107,881 | ₩107,881 | -0.59% | 3.7천 |
|---|
| 2025.11.05 | ₩107,025 | ₩107,520 | ₩107,012 | ₩107,087 | +0.06% | 3.7천 |
|---|
| 2025.11.04 | ₩105,943 | ₩105,983 | ₩105,833 | ₩105,833 | -0.10% | 2.3천 |
|---|
| 2025.11.03 | ₩105,422 | ₩105,601 | ₩105,315 | ₩105,601 | +0.17% | 5.6천 |
|---|
| 2025.10.31 | ₩104,900 | ₩105,258 | ₩104,580 | ₩105,258 | +0.34% | 5.9천 |
|---|
| 2025.10.30 | ₩104,793 | ₩105,863 | ₩104,580 | ₩105,515 | +0.69% | 8.2천 |
|---|
| 2025.10.29 | ₩105,128 | ₩105,756 | ₩105,047 | ₩105,427 | +0.28% | 1천 |
|---|
| 2025.10.28 | ₩103,163 | ₩104,137 | ₩103,163 | ₩104,137 | +0.94% | 5.3천 |
|---|
| 2025.10.27 | ₩98,793 | ₩99,667 | ₩98,793 | ₩99,667 | +0.88% | 4천 |
|---|
| 2025.10.24 | ₩98,712 | ₩99,530 | ₩98,712 | ₩99,530 | +0.83% | 4.4천 |
|---|
| 2025.10.23 | ₩99,113 | ₩99,207 | ₩98,458 | ₩98,458 | -0.66% | 1만 |
|---|
| 2025.10.22 | ₩98,672 | ₩98,900 | ₩98,298 | ₩98,469 | -0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩98,365 | ₩98,592 | ₩97,764 | ₩97,865 | -0.51% | 1.4만 |
|---|
| 2025.10.20 | ₩96,427 | ₩97,082 | ₩96,414 | ₩96,992 | +0.59% | 1.1만 |
|---|
| 2025.10.17 | ₩96,922 | ₩97,016 | ₩96,120 | ₩97,016 | +0.10% | 1만 |
|---|
| 2025.10.16 | ₩98,258 | ₩98,311 | ₩97,472 | ₩97,472 | -0.80% | 2.8천 |
|---|
| 2025.10.15 | ₩98,913 | ₩99,033 | ₩98,075 | ₩98,075 | -0.85% | 1만 |
|---|
| 2025.10.14 | ₩99,033 | ₩99,741 | ₩98,993 | ₩99,373 | +0.34% | 1.5만 |
|---|
| 2025.10.13 | ₩98,231 | ₩98,779 | ₩98,231 | ₩98,726 | +0.50% | 1.2만 |
|---|
| 2025.10.10 | ₩99,581 | ₩100,129 | ₩97,814 | ₩97,814 | -1.77% | 7.7천 |
|---|