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 | ₩139,405 | ₩139,459 | ₩138,991 | ₩139,445 | +0.03% | 5.6천 |
| 2026.10.08 | ₩138,363 | ₩138,964 | ₩138,363 | ₩138,940 | +0.42% | 5.5천 |
| 2026.10.07 | ₩140,207 | ₩140,956 | ₩140,207 | ₩140,668 | +0.33% | 6천 |
| 2026.10.06 | ₩146,369 | ₩146,369 | ₩145,703 | ₩145,703 | -0.45% | 8.8천 |
| 2026.10.05 | ₩144,217 | ₩145,206 | ₩144,217 | ₩144,888 | +0.47% | 300 |
| 2026.10.02 | ₩142,680 | ₩143,809 | ₩142,613 | ₩143,809 | +0.79% | 5.8천 |
| 2026.10.01 | ₩144,297 | ₩144,351 | ₩142,667 | ₩143,890 | -0.28% | 8.1천 |
| 2026.09.30 | ₩149,871 | ₩149,871 | ₩148,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,324 |
| -1.03% |
| 1.2만 |
| 2026.09.29 | ₩150,245 | ₩151,047 | ₩150,245 | ₩151,047 | +0.53% | 500 |
|---|
| 2026.09.28 | ₩151,287 | ₩151,541 | ₩150,911 | ₩150,911 | -0.25% | 8.1천 |
|---|
| 2026.09.25 | ₩150,993 | ₩151,194 | ₩149,737 | ₩150,873 | -0.08% | 9.3천 |
|---|
| 2026.09.24 | ₩149,697 | ₩149,823 | ₩148,908 | ₩149,823 | +0.08% | 1.1천 |
|---|
| 2026.09.23 | ₩150,272 | ₩151,114 | ₩149,740 | ₩149,740 | -0.35% | 8.3천 |
|---|
| 2026.09.22 | ₩152,023 | ₩152,036 | ₩149,764 | ₩150,933 | -0.72% | 1.6만 |
|---|
| 2026.09.21 | ₩153,493 | ₩153,493 | ₩152,009 | ₩152,818 | -0.44% | 5.3천 |
|---|
| 2026.09.18 | ₩150,379 | ₩150,699 | ₩149,724 | ₩150,376 | -0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩150,539 | ₩152,319 | ₩150,285 | ₩152,319 | +1.18% | 1.5만 |
|---|
| 2026.09.16 | ₩150,686 | ₩150,699 | ₩148,000 | ₩149,109 | -1.05% | 1.1만 |
|---|
| 2026.09.15 | ₩151,541 | ₩151,702 | ₩149,109 | ₩150,015 | -1.01% | 8천 |
|---|
| 2026.09.14 | ₩152,664 | ₩152,905 | ₩152,290 | ₩152,428 | -0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩154,442 | ₩154,442 | ₩153,831 | ₩153,831 | -0.40% | 300 |
|---|
| 2026.09.10 | ₩151,488 | ₩151,889 | ₩150,953 | ₩151,652 | +0.11% | 5.5천 |
|---|
| 2026.09.09 | ₩152,891 | ₩153,707 | ₩152,637 | ₩153,478 | +0.38% | 4.6천 |
|---|
| 2026.09.08 | ₩155,818 | ₩156,113 | ₩155,254 | ₩155,254 | -0.36% | 5.6천 |
|---|
| 2026.09.04 | ₩156,219 | ₩156,661 | ₩156,219 | ₩156,627 | +0.26% | 500 |
|---|
| 2026.09.03 | ₩155,244 | ₩155,516 | ₩154,682 | ₩155,516 | +0.18% | 5.5천 |
|---|
| 2026.09.02 | ₩152,343 | ₩153,688 | ₩152,303 | ₩153,688 | +0.88% | 5.3천 |
|---|
| 2026.09.01 | ₩151,528 | ₩152,251 | ₩151,221 | ₩151,304 | -0.15% | 5.7천 |
|---|
| 2026.08.31 | ₩151,287 | ₩151,287 | ₩150,478 | ₩150,478 | -0.54% | 100 |
|---|
| 2026.08.28 | ₩150,607 | ₩151,421 | ₩150,432 | ₩151,237 | +0.42% | 6.9천 |
|---|
| 2026.08.27 | ₩150,499 | ₩150,499 | ₩149,470 | ₩149,642 | -0.57% | 400 |
|---|
| 2026.08.26 | ₩151,154 | ₩151,582 | ₩150,860 | ₩150,860 | -0.19% | 7.9천 |
|---|
| 2026.08.25 | ₩149,496 | ₩151,436 | ₩149,496 | ₩151,436 | +1.30% | 400 |
|---|
| 2026.08.24 | ₩151,034 | ₩151,314 | ₩149,590 | ₩151,079 | +0.03% | 1.7천 |
|---|
| 2026.08.21 | ₩150,566 | ₩151,074 | ₩150,566 | ₩150,989 | +0.28% | 400 |
|---|
| 2026.08.20 | ₩149,617 | ₩150,138 | ₩148,542 | ₩148,542 | -0.72% | 3.2천 |
|---|
| 2026.08.19 | ₩151,328 | ₩151,354 | ₩148,708 | ₩148,811 | -1.66% | 3.3만 |
|---|
| 2026.08.18 | ₩151,381 | ₩152,236 | ₩150,646 | ₩150,806 | -0.38% | 1만 |
|---|
| 2026.08.17 | ₩152,584 | ₩152,584 | ₩151,746 | ₩151,746 | -0.55% | 1.7천 |
|---|
| 2026.08.14 | ₩151,889 | ₩152,043 | ₩151,314 | ₩151,561 | -0.22% | 1.7만 |
|---|
| 2026.08.13 | ₩151,702 | ₩151,996 | ₩150,993 | ₩151,834 | +0.09% | 6.1천 |
|---|
| 2026.08.12 | ₩151,114 | ₩152,049 | ₩151,114 | ₩151,870 | +0.50% | 8.9천 |
|---|
| 2026.08.11 | ₩151,461 | ₩151,942 | ₩150,611 | ₩150,611 | -0.56% | 8.5천 |
|---|
| 2026.08.10 | ₩150,993 | ₩150,993 | ₩150,245 | ₩150,552 | -0.29% | 1만 |
|---|
| 2026.08.07 | ₩152,210 | ₩152,397 | ₩150,913 | ₩151,314 | -0.59% | 1.6만 |
|---|
| 2026.08.06 | ₩150,699 | ₩151,020 | ₩150,047 | ₩150,047 | -0.43% | 6.2천 |
|---|
| 2026.08.05 | ₩149,430 | ₩150,238 | ₩149,269 | ₩150,165 | +0.49% | 2만 |
|---|
| 2026.08.04 | ₩156,955 | ₩156,955 | ₩155,202 | ₩155,202 | -1.12% | 6.2천 |
|---|
| 2026.08.03 | ₩156,968 | ₩158,117 | ₩156,727 | ₩158,024 | +0.67% | 2.3만 |
|---|
| 2026.07.31 | ₩156,447 | ₩156,447 | ₩155,257 | ₩155,557 | -0.57% | 2.1만 |
|---|
| 2026.07.30 | ₩156,961 | ₩157,048 | ₩156,527 | ₩156,620 | -0.22% | 2.8만 |
|---|
| 2026.07.29 | ₩153,573 | ₩153,727 | ₩151,636 | ₩151,636 | -1.26% | 2.2만 |
|---|
| 2026.07.28 | ₩151,916 | ₩154,462 | ₩151,916 | ₩154,362 | +1.61% | 1.7만 |
|---|
| 2026.07.27 | ₩153,894 | ₩154,108 | ₩152,945 | ₩153,955 | +0.04% | 6천 |
|---|
| 2026.07.24 | ₩152,410 | ₩153,132 | ₩152,410 | ₩152,704 | +0.19% | 8.2천 |
|---|
| 2026.07.23 | ₩150,138 | ₩151,167 | ₩150,125 | ₩150,588 | +0.30% | 1.8만 |
|---|
| 2026.07.22 | ₩151,702 | ₩152,303 | ₩151,702 | ₩152,036 | +0.22% | 600 |
|---|
| 2026.07.21 | ₩147,906 | ₩149,697 | ₩147,692 | ₩148,958 | +0.71% | 1만 |
|---|
| 2026.07.20 | ₩147,411 | ₩147,411 | ₩145,354 | ₩145,354 | -1.40% | 5.8천 |
|---|
| 2026.07.17 | ₩144,351 | ₩147,492 | ₩144,351 | ₩147,457 | +2.15% | 7천 |
|---|
| 2026.07.16 | ₩146,436 | ₩147,772 | ₩145,767 | ₩147,152 | +0.49% | 1.7천 |
|---|
| 2026.07.15 | ₩146,636 | ₩147,144 | ₩146,342 | ₩146,497 | -0.09% | 2.1만 |
|---|
| 2026.07.14 | ₩146,356 | ₩148,093 | ₩146,035 | ₩146,258 | -0.07% | 1.1만 |
|---|
| 2026.07.13 | ₩144,605 | ₩144,952 | ₩144,110 | ₩144,952 | +0.24% | 1만 |
|---|
| 2026.07.10 | ₩145,527 | ₩146,111 | ₩145,380 | ₩146,111 | +0.40% | 7.3천 |
|---|
| 2026.07.09 | ₩144,164 | ₩144,564 | ₩144,164 | ₩144,361 | +0.14% | 6.3천 |
|---|
| 2026.07.08 | ₩143,094 | ₩143,108 | ₩140,702 | ₩141,820 | -0.89% | 1.5만 |
|---|
| 2026.07.07 | ₩145,353 | ₩145,353 | ₩143,669 | ₩143,959 | -0.96% | 7.4천 |
|---|
| 2026.07.06 | ₩144,511 | ₩145,447 | ₩144,511 | ₩145,447 | +0.65% | 8천 |
|---|
| 2026.07.02 | ₩143,963 | ₩143,963 | ₩142,962 | ₩142,962 | -0.70% | 1.1천 |
|---|
| 2026.07.01 | ₩141,317 | ₩142,455 | ₩141,317 | ₩142,455 | +0.81% | 200 |
|---|
| 2026.06.30 | ₩141,677 | ₩141,677 | ₩141,277 | ₩141,596 | -0.06% | 300 |
|---|
| 2026.06.29 | ₩141,343 | ₩141,584 | ₩141,277 | ₩141,584 | +0.17% | 1.6천 |
|---|
| 2026.06.26 | ₩139,579 | ₩140,929 | ₩139,579 | ₩140,345 | +0.55% | 1천 |
|---|
| 2026.06.25 | ₩142,773 | ₩142,773 | ₩142,172 | ₩142,172 | -0.42% | 200 |
|---|
| 2026.06.24 | ₩141,410 | ₩141,410 | ₩140,825 | ₩140,825 | -0.41% | 100 |
|---|
| 2026.06.23 | ₩143,134 | ₩143,509 | ₩143,047 | ₩143,047 | -0.06% | 400 |
|---|
| 2026.06.22 | ₩143,816 | ₩143,896 | ₩143,575 | ₩143,722 | -0.07% | 5.6천 |
|---|
| 2026.06.18 | ₩142,252 | ₩142,787 | ₩142,185 | ₩142,225 | -0.02% | 1천 |
|---|
| 2026.06.17 | ₩141,704 | ₩142,453 | ₩141,383 | ₩141,620 | -0.06% | 2.5천 |
|---|
| 2026.06.16 | ₩139,512 | ₩140,181 | ₩138,982 | ₩138,982 | -0.38% | 500 |
|---|
| 2026.06.15 | ₩139,873 | ₩139,993 | ₩139,824 | ₩139,824 | -0.04% | 5.6천 |
|---|
| 2026.06.12 | ₩138,563 | ₩139,432 | ₩138,416 | ₩139,432 | +0.63% | 5.6천 |
|---|
| 2026.06.11 | ₩134,447 | ₩136,637 | ₩134,326 | ₩136,637 | +1.63% | 6.2천 |
|---|
| 2026.06.10 | ₩131,386 | ₩131,586 | ₩130,701 | ₩130,701 | -0.52% | 1.5만 |
|---|
| 2026.06.09 | ₩136,946 | ₩136,999 | ₩133,284 | ₩135,220 | -1.26% | 800 |
|---|
| 2026.06.08 | ₩139,325 | ₩139,325 | ₩138,510 | ₩138,510 | -0.59% | 300 |
|---|
| 2026.06.05 | ₩138,363 | ₩138,363 | ₩137,582 | ₩137,582 | -0.56% | 200 |
|---|
| 2026.06.04 | ₩137,975 | ₩139,214 | ₩137,895 | ₩139,214 | +0.90% | 600 |
|---|
| 2026.06.03 | ₩141,677 | ₩141,677 | ₩140,890 | ₩140,890 | -0.56% | 300 |
|---|
| 2026.06.02 | ₩142,433 | ₩142,596 | ₩142,433 | ₩142,596 | +0.11% | 200 |
|---|
| 2026.06.01 | ₩139,205 | ₩139,682 | ₩138,724 | ₩139,682 | +0.34% | 800 |
|---|
| 2026.05.29 | ₩140,862 | ₩141,357 | ₩140,541 | ₩140,541 | -0.23% | 6.1천 |
|---|
| 2026.05.28 | ₩139,218 | ₩140,074 | ₩138,724 | ₩139,784 | +0.41% | 1.8만 |
|---|
| 2026.05.27 | ₩142,252 | ₩142,279 | ₩141,317 | ₩142,279 | +0.02% | 1천 |
|---|
| 2026.05.26 | ₩140,715 | ₩140,862 | ₩140,563 | ₩140,563 | -0.11% | 200 |
|---|
| 2026.05.22 | ₩138,750 | ₩138,817 | ₩138,188 | ₩138,188 | -0.41% | 400 |
|---|
| 2026.05.21 | ₩137,534 | ₩139,151 | ₩137,521 | ₩138,654 | +0.81% | 4.9천 |
|---|
| 2026.05.20 | ₩135,663 | ₩138,456 | ₩135,663 | ₩138,164 | +1.84% | 8천 |
|---|
| 2026.05.19 | ₩134,754 | ₩134,968 | ₩133,691 | ₩133,691 | -0.79% | 800 |
|---|
| 2026.05.18 | ₩135,815 | ₩135,815 | ₩135,815 | ₩135,815 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩133,992 | ₩134,346 | ₩133,685 | ₩134,346 | +0.26% | 400 |
|---|
| 2026.05.14 | ₩135,556 | ₩136,906 | ₩135,556 | ₩136,140 | +0.43% | 700 |
|---|
| 2026.05.13 | ₩133,324 | ₩134,844 | ₩133,324 | ₩134,844 | +1.14% | 200 |
|---|
| 2026.05.12 | ₩132,321 | ₩133,881 | ₩132,321 | ₩133,881 | +1.18% | 400 |
|---|
| 2026.05.11 | ₩134,460 | ₩134,460 | ₩133,725 | ₩133,778 | -0.51% | 600 |
|---|
| 2026.05.08 | ₩133,190 | ₩133,190 | ₩132,856 | ₩133,180 | -0.01% | 400 |
|---|
| 2026.05.07 | ₩134,727 | ₩134,727 | ₩132,188 | ₩132,188 | -1.88% | 5.5천 |
|---|
| 2026.05.06 | ₩135,396 | ₩135,396 | ₩135,155 | ₩135,246 | -0.11% | 5.2천 |
|---|
| 2026.05.05 | ₩128,365 | ₩130,131 | ₩127,844 | ₩130,131 | +1.38% | 1.5천 |
|---|
| 2026.05.04 | ₩135,850 | ₩135,850 | ₩133,995 | ₩133,995 | -1.37% | 200 |
|---|
| 2026.05.01 | ₩135,329 | ₩136,759 | ₩135,249 | ₩136,421 | +0.81% | 5.7천 |
|---|
| 2026.04.30 | ₩135,489 | ₩136,024 | ₩135,489 | ₩135,914 | +0.31% | 6.1천 |
|---|
| 2026.04.29 | ₩134,366 | ₩134,634 | ₩133,542 | ₩133,542 | -0.61% | 1.3천 |
|---|
| 2026.04.28 | ₩133,792 | ₩134,019 | ₩133,792 | ₩133,853 | +0.05% | 3.1천 |
|---|
| 2026.04.27 | ₩134,313 | ₩134,313 | ₩133,284 | ₩133,873 | -0.33% | 2천 |
|---|
| 2026.04.24 | ₩133,832 | ₩133,979 | ₩133,421 | ₩133,421 | -0.31% | 1.3천 |
|---|
| 2026.04.23 | ₩135,035 | ₩135,035 | ₩133,257 | ₩134,015 | -0.76% | 2.6천 |
|---|
| 2026.04.22 | ₩135,944 | ₩135,944 | ₩134,910 | ₩134,910 | -0.76% | 200 |
|---|
| 2026.04.21 | ₩137,387 | ₩137,387 | ₩135,275 | ₩135,354 | -1.48% | 1.4천 |
|---|
| 2026.04.20 | ₩135,756 | ₩136,254 | ₩135,756 | ₩136,254 | +0.37% | 300 |
|---|
| 2026.04.17 | ₩138,042 | ₩138,042 | ₩137,245 | ₩137,245 | -0.58% | 700 |
|---|
| 2026.04.16 | ₩135,850 | ₩135,850 | ₩134,664 | ₩134,664 | -0.87% | 600 |
|---|
| 2026.04.15 | ₩135,315 | ₩135,315 | ₩135,071 | ₩135,071 | -0.18% | 200 |
|---|
| 2026.04.14 | ₩134,794 | ₩135,536 | ₩134,794 | ₩135,536 | +0.55% | 500 |
|---|
| 2026.04.13 | ₩133,792 | ₩135,707 | ₩133,792 | ₩135,707 | +1.43% | 500 |
|---|
| 2026.04.10 | ₩135,703 | ₩135,703 | ₩134,981 | ₩135,027 | -0.50% | 700 |
|---|
| 2026.04.09 | ₩134,019 | ₩135,409 | ₩134,019 | ₩135,382 | +1.02% | 700 |
|---|
| 2026.04.08 | ₩136,652 | ₩136,652 | ₩135,516 | ₩135,583 | -0.78% | 3.6천 |
|---|
| 2026.04.07 | ₩128,231 | ₩129,421 | ₩128,191 | ₩129,176 | +0.74% | 1.7천 |
|---|
| 2026.04.06 | ₩128,592 | ₩129,087 | ₩128,592 | ₩129,061 | +0.36% | 5.5천 |
|---|
| 2026.04.02 | ₩126,080 | ₩129,341 | ₩126,080 | ₩128,873 | +2.22% | 2.1만 |
|---|
| 2026.04.01 | ₩128,352 | ₩129,702 | ₩128,218 | ₩129,702 | +1.05% | 6.6천 |
|---|
| 2026.03.31 | ₩124,155 | ₩125,961 | ₩123,968 | ₩125,961 | +1.45% | 2.2만 |
|---|
| 2026.03.30 | ₩122,498 | ₩122,658 | ₩121,976 | ₩121,976 | -0.43% | 5.2천 |
|---|
| 2026.03.27 | ₩120,974 | ₩122,284 | ₩120,974 | ₩120,978 | +0.00% | 5.1천 |
|---|
| 2026.03.26 | ₩122,337 | ₩122,457 | ₩121,309 | ₩121,309 | -0.84% | 2만 |
|---|
| 2026.03.25 | ₩123,005 | ₩123,286 | ₩122,324 | ₩123,132 | +0.10% | 4천 |
|---|
| 2026.03.24 | ₩119,250 | ₩120,640 | ₩119,022 | ₩120,439 | +1.00% | 2.4만 |
|---|
| 2026.03.23 | ₩120,613 | ₩121,682 | ₩120,613 | ₩120,775 | +0.13% | 6.5천 |
|---|
| 2026.03.20 | ₩119,864 | ₩119,864 | ₩116,242 | ₩117,108 | -2.30% | 2.9만 |
|---|
| 2026.03.19 | ₩118,421 | ₩119,963 | ₩118,421 | ₩119,963 | +1.30% | 5.1천 |
|---|
| 2026.03.18 | ₩121,944 | ₩121,944 | ₩121,944 | ₩121,944 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩123,447 | ₩123,567 | ₩122,757 | ₩122,757 | -0.56% | 8천 |
|---|
| 2026.03.16 | ₩122,016 | ₩122,725 | ₩121,883 | ₩122,234 | +0.18% | 6.4천 |
|---|
| 2026.03.13 | ₩121,241 | ₩121,335 | ₩120,319 | ₩120,328 | -0.75% | 6.9천 |
|---|
| 2026.03.12 | ₩122,979 | ₩122,979 | ₩121,388 | ₩121,891 | -0.88% | 1.8만 |
|---|
| 2026.03.11 | ₩125,478 | ₩126,585 | ₩125,478 | ₩126,585 | +0.88% | 1.7만 |
|---|
| 2026.03.10 | ₩126,975 | ₩127,456 | ₩125,745 | ₩126,311 | -0.52% | 1.3만 |
|---|
| 2026.03.09 | ₩123,433 | ₩126,026 | ₩122,163 | ₩125,753 | +1.88% | 3.3만 |
|---|
| 2026.03.06 | ₩123,393 | ₩124,262 | ₩123,112 | ₩124,051 | +0.53% | 1.9천 |
|---|
| 2026.03.05 | ₩127,817 | ₩128,218 | ₩126,574 | ₩126,890 | -0.73% | 3.9만 |
|---|
| 2026.03.04 | ₩126,761 | ₩128,735 | ₩126,761 | ₩128,735 | +1.56% | 1.5천 |
|---|
| 2026.03.03 | ₩124,302 | ₩126,641 | ₩124,302 | ₩126,307 | +1.61% | 1.1만 |
|---|
| 2026.03.02 | ₩130,798 | ₩132,502 | ₩130,677 | ₩132,130 | +1.02% | 9.6천 |
|---|
| 2026.02.27 | ₩136,812 | ₩137,614 | ₩136,181 | ₩136,181 | -0.46% | 2.5천 |
|---|
| 2026.02.26 | ₩136,478 | ₩138,095 | ₩136,478 | ₩138,006 | +1.12% | 4.2천 |
|---|
| 2026.02.25 | ₩135,155 | ₩137,654 | ₩134,807 | ₩136,991 | +1.36% | 1.4만 |
|---|
| 2026.02.24 | ₩127,042 | ₩128,485 | ₩127,042 | ₩128,485 | +1.14% | 5천 |
|---|
| 2026.02.23 | ₩129,702 | ₩129,996 | ₩127,790 | ₩127,790 | -1.47% | 7.9천 |
|---|
| 2026.02.20 | ₩127,630 | ₩128,830 | ₩127,216 | ₩128,830 | +0.94% | 9.3천 |
|---|
| 2026.02.19 | ₩127,563 | ₩127,670 | ₩126,948 | ₩127,422 | -0.11% | 2.2만 |
|---|
| 2026.02.18 | ₩128,726 | ₩128,792 | ₩128,405 | ₩128,792 | +0.05% | 5.4천 |
|---|
| 2026.02.17 | ₩124,061 | ₩125,999 | ₩124,061 | ₩125,999 | +1.56% | 2.7천 |
|---|
| 2026.02.13 | ₩122,097 | ₩123,580 | ₩121,909 | ₩123,210 | +0.91% | 7.9천 |
|---|
| 2026.02.12 | ₩128,980 | ₩128,980 | ₩125,091 | ₩125,819 | -2.45% | 1.1만 |
|---|
| 2026.02.11 | ₩129,595 | ₩130,089 | ₩128,526 | ₩129,389 | -0.16% | 1.6만 |
|---|
| 2026.02.10 | ₩129,327 | ₩129,476 | ₩129,047 | ₩129,476 | +0.11% | 5.4천 |
|---|
| 2026.02.09 | ₩130,317 | ₩130,822 | ₩130,143 | ₩130,584 | +0.21% | 5.2천 |
|---|
| 2026.02.06 | ₩128,833 | ₩129,560 | ₩128,833 | ₩129,560 | +0.56% | 4.1천 |
|---|
| 2026.02.05 | ₩127,697 | ₩127,697 | ₩126,507 | ₩126,749 | -0.74% | 1.5천 |
|---|
| 2026.02.04 | ₩130,240 | ₩130,250 | ₩129,140 | ₩129,331 | -0.70% | 1.1만 |
|---|
| 2026.02.03 | ₩128,312 | ₩128,312 | ₩127,603 | ₩128,245 | -0.05% | 2.7천 |
|---|
| 2026.02.02 | ₩128,111 | ₩129,354 | ₩128,111 | ₩129,354 | +0.97% | 7천 |
|---|
| 2026.01.30 | ₩126,748 | ₩127,002 | ₩126,427 | ₩126,853 | +0.08% | 5천 |
|---|
| 2026.01.29 | ₩126,922 | ₩126,922 | ₩125,558 | ₩126,457 | -0.37% | 2.9천 |
|---|
| 2026.01.28 | ₩124,837 | ₩124,837 | ₩124,128 | ₩124,571 | -0.21% | 400 |
|---|
| 2026.01.27 | ₩126,039 | ₩126,347 | ₩125,719 | ₩126,104 | +0.05% | 1.6만 |
|---|
| 2026.01.26 | ₩122,631 | ₩122,814 | ₩122,631 | ₩122,814 | +0.15% | 3.2천 |
|---|
| 2026.01.23 | ₩121,950 | ₩121,950 | ₩121,214 | ₩121,529 | -0.35% | 6.2천 |
|---|
| 2026.01.22 | ₩123,406 | ₩123,420 | ₩122,310 | ₩122,417 | -0.80% | 1.1만 |
|---|
| 2026.01.21 | ₩121,134 | ₩122,364 | ₩121,134 | ₩122,281 | +0.95% | 1.6천 |
|---|
| 2026.01.20 | ₩121,709 | ₩121,709 | ₩121,067 | ₩121,291 | -0.34% | 900 |
|---|
| 2026.01.16 | ₩121,495 | ₩121,712 | ₩121,495 | ₩121,712 | +0.18% | 900 |
|---|
| 2026.01.15 | ₩122,471 | ₩122,471 | ₩122,163 | ₩122,189 | -0.23% | 300 |
|---|
| 2026.01.14 | ₩120,145 | ₩120,430 | ₩120,065 | ₩120,430 | +0.24% | 5.1천 |
|---|
| 2026.01.13 | ₩120,092 | ₩120,265 | ₩119,910 | ₩119,910 | -0.15% | 2.8천 |
|---|
| 2026.01.12 | ₩119,276 | ₩119,691 | ₩118,916 | ₩119,343 | +0.06% | 5.7천 |
|---|
| 2026.01.09 | ₩118,194 | ₩118,394 | ₩118,060 | ₩118,313 | +0.10% | 8천 |
|---|
| 2026.01.08 | ₩118,354 | ₩118,508 | ₩118,261 | ₩118,508 | +0.13% | 5.9천 |
|---|
| 2026.01.07 | ₩118,862 | ₩118,862 | ₩117,940 | ₩118,016 | -0.71% | 8.3천 |
|---|
| 2026.01.06 | ₩120,693 | ₩120,693 | ₩120,153 | ₩120,153 | -0.45% | 4.4천 |
|---|
| 2026.01.05 | ₩119,063 | ₩119,530 | ₩118,611 | ₩118,611 | -0.38% | 500 |
|---|
| 2026.01.02 | ₩118,220 | ₩118,220 | ₩117,770 | ₩118,111 | -0.09% | 700 |
|---|
| 2025.12.31 | ₩116,363 | ₩116,363 | ₩115,509 | ₩115,509 | -0.73% | 200 |
|---|
| 2025.12.30 | ₩116,710 | ₩116,710 | ₩116,482 | ₩116,482 | -0.20% | 2.3천 |
|---|
| 2025.12.29 | ₩116,149 | ₩116,202 | ₩115,561 | ₩115,561 | -0.51% | 1.1만 |
|---|
| 2025.12.26 | ₩116,951 | ₩117,098 | ₩116,577 | ₩117,047 | +0.08% | 5.4천 |
|---|
| 2025.12.24 | ₩117,739 | ₩117,739 | ₩116,363 | ₩116,603 | -0.96% | 5.2천 |
|---|
| 2025.12.23 | ₩115,748 | ₩116,416 | ₩115,748 | ₩116,154 | +0.35% | 200 |
|---|
| 2025.12.22 | ₩115,788 | ₩115,788 | ₩115,704 | ₩115,704 | -0.07% | 100 |
|---|
| 2025.12.19 | ₩115,440 | ₩115,534 | ₩115,347 | ₩115,350 | -0.08% | 4.9천 |
|---|
| 2025.12.18 | ₩113,837 | ₩113,850 | ₩113,608 | ₩113,608 | -0.20% | 3.2천 |
|---|
| 2025.12.17 | ₩114,344 | ₩114,344 | ₩112,614 | ₩112,614 | -1.51% | 200 |
|---|
| 2025.12.16 | ₩110,629 | ₩110,629 | ₩110,261 | ₩110,261 | -0.33% | 5.5천 |
|---|
| 2025.12.15 | ₩112,152 | ₩112,152 | ₩111,598 | ₩111,598 | -0.49% | 400 |
|---|
| 2025.12.12 | ₩111,671 | ₩111,671 | ₩110,843 | ₩110,978 | -0.62% | 5.8천 |
|---|
| 2025.12.11 | ₩110,001 | ₩111,070 | ₩110,001 | ₩111,070 | +0.97% | 6.3천 |
|---|
| 2025.12.10 | ₩109,078 | ₩109,907 | ₩109,078 | ₩109,693 | +0.56% | 1.8만 |
|---|
| 2025.12.09 | ₩106,071 | ₩106,298 | ₩105,818 | ₩105,818 | -0.24% | 5.2천 |
|---|
| 2025.12.08 | ₩105,871 | ₩105,884 | ₩105,725 | ₩105,725 | -0.14% | 200 |
|---|
| 2025.12.05 | ₩106,525 | ₩106,592 | ₩105,685 | ₩105,685 | -0.79% | 4.3천 |
|---|
| 2025.12.04 | ₩106,672 | ₩107,060 | ₩106,672 | ₩106,774 | +0.10% | 400 |
|---|
| 2025.12.03 | ₩106,779 | ₩107,019 | ₩106,779 | ₩107,019 | +0.22% | 300 |
|---|
| 2025.12.02 | ₩108,103 | ₩108,397 | ₩108,062 | ₩108,062 | -0.04% | 4.2천 |
|---|
| 2025.12.01 | ₩107,528 | ₩107,662 | ₩107,207 | ₩107,207 | -0.30% | 3.9천 |
|---|
| 2025.11.28 | ₩106,512 | ₩106,819 | ₩106,392 | ₩106,684 | +0.16% | 900 |
|---|
| 2025.11.26 | ₩105,964 | ₩106,079 | ₩105,884 | ₩105,884 | -0.08% | 800 |
|---|
| 2025.11.25 | ₩104,641 | ₩104,911 | ₩104,641 | ₩104,911 | +0.26% | 500 |
|---|
| 2025.11.24 | ₩104,761 | ₩105,015 | ₩104,569 | ₩104,569 | -0.18% | 2.1천 |
|---|
| 2025.11.21 | ₩103,772 | ₩104,519 | ₩103,224 | ₩104,519 | +0.72% | 4.7천 |
|---|
| 2025.11.20 | ₩104,868 | ₩104,948 | ₩102,943 | ₩102,961 | -1.82% | 9.5천 |
|---|
| 2025.11.19 | ₩104,721 | ₩105,304 | ₩104,627 | ₩105,304 | +0.56% | 6.9천 |
|---|
| 2025.11.18 | ₩104,734 | ₩105,550 | ₩104,494 | ₩105,210 | +0.45% | 5.7천 |
|---|
| 2025.11.17 | ₩108,771 | ₩108,771 | ₩107,180 | ₩107,396 | -1.26% | 8.3천 |
|---|
| 2025.11.14 | ₩108,798 | ₩109,372 | ₩108,798 | ₩109,311 | +0.47% | 8.5천 |
|---|
| 2025.11.13 | ₩111,313 | ₩111,313 | ₩109,946 | ₩109,946 | -1.23% | 1.2천 |
|---|
| 2025.11.12 | ₩110,856 | ₩111,471 | ₩110,856 | ₩111,078 | +0.20% | 1.7만 |
|---|
| 2025.11.11 | ₩108,771 | ₩109,243 | ₩108,771 | ₩109,243 | +0.43% | 200 |
|---|
| 2025.11.10 | ₩107,982 | ₩108,349 | ₩107,929 | ₩108,349 | +0.34% | 1.5천 |
|---|
| 2025.11.07 | ₩106,672 | ₩107,405 | ₩106,325 | ₩107,405 | +0.69% | 2.5천 |
|---|
| 2025.11.06 | ₩108,530 | ₩108,544 | ₩107,889 | ₩107,889 | -0.59% | 3.7천 |
|---|
| 2025.11.05 | ₩107,033 | ₩107,528 | ₩107,020 | ₩107,095 | +0.06% | 3.7천 |
|---|
| 2025.11.04 | ₩105,951 | ₩105,991 | ₩105,841 | ₩105,841 | -0.10% | 2.3천 |
|---|
| 2025.11.03 | ₩105,429 | ₩105,609 | ₩105,323 | ₩105,609 | +0.17% | 5.6천 |
|---|
| 2025.10.31 | ₩104,908 | ₩105,266 | ₩104,587 | ₩105,266 | +0.34% | 5.9천 |
|---|
| 2025.10.30 | ₩104,801 | ₩105,871 | ₩104,587 | ₩105,523 | +0.69% | 8.2천 |
|---|
| 2025.10.29 | ₩105,135 | ₩105,764 | ₩105,055 | ₩105,435 | +0.28% | 1천 |
|---|
| 2025.10.28 | ₩103,171 | ₩104,145 | ₩103,171 | ₩104,145 | +0.94% | 5.3천 |
|---|
| 2025.10.27 | ₩98,800 | ₩99,674 | ₩98,800 | ₩99,674 | +0.88% | 4천 |
|---|
| 2025.10.24 | ₩98,720 | ₩99,538 | ₩98,720 | ₩99,538 | +0.83% | 4.4천 |
|---|
| 2025.10.23 | ₩99,121 | ₩99,214 | ₩98,466 | ₩98,466 | -0.66% | 1만 |
|---|
| 2025.10.22 | ₩98,680 | ₩98,907 | ₩98,305 | ₩98,477 | -0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩98,372 | ₩98,600 | ₩97,771 | ₩97,872 | -0.51% | 1.4만 |
|---|
| 2025.10.20 | ₩96,434 | ₩97,089 | ₩96,421 | ₩97,000 | +0.59% | 1.1만 |
|---|
| 2025.10.17 | ₩96,929 | ₩97,024 | ₩96,127 | ₩97,024 | +0.10% | 1만 |
|---|
| 2025.10.16 | ₩98,265 | ₩98,319 | ₩97,479 | ₩97,479 | -0.80% | 2.8천 |
|---|
| 2025.10.15 | ₩98,920 | ₩99,041 | ₩98,082 | ₩98,082 | -0.85% | 1만 |
|---|
| 2025.10.14 | ₩99,041 | ₩99,749 | ₩99,000 | ₩99,380 | +0.34% | 1.5만 |
|---|
| 2025.10.13 | ₩98,239 | ₩98,787 | ₩98,239 | ₩98,733 | +0.50% | 1.2만 |
|---|
| 2025.10.10 | ₩99,589 | ₩100,137 | ₩97,822 | ₩97,822 | -1.77% | 7.7천 |
|---|