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 | ₩139,530 | ₩139,584 | ₩139,116 | ₩139,571 | +0.03% | 5.6천 |
| 2026.10.08 | ₩138,487 | ₩139,089 | ₩138,487 | ₩139,065 | +0.42% | 5.5천 |
| 2026.10.07 | ₩140,333 | ₩141,082 | ₩140,333 | ₩140,795 | +0.33% | 6천 |
| 2026.10.06 | ₩146,500 | ₩146,500 | ₩145,834 | ₩145,834 | -0.45% | 8.8천 |
| 2026.10.05 | ₩144,346 | ₩145,336 | ₩144,346 | ₩145,018 | +0.47% | 300 |
| 2026.10.02 | ₩142,808 | ₩143,938 | ₩142,741 | ₩143,938 | +0.79% | 5.8천 |
| 2026.10.01 | ₩144,427 | ₩144,480 | ₩142,795 | ₩144,019 | -0.28% | 8.1천 |
| 2026.09.30 | ₩150,005 | ₩150,005 | ₩148,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,457 |
| -1.03% |
| 1.2만 |
| 2026.09.29 | ₩150,380 | ₩151,183 | ₩150,380 | ₩151,183 | +0.53% | 500 |
|---|
| 2026.09.28 | ₩151,423 | ₩151,677 | ₩151,046 | ₩151,046 | -0.25% | 8.1천 |
|---|
| 2026.09.25 | ₩151,129 | ₩151,330 | ₩149,871 | ₩151,009 | -0.08% | 9.3천 |
|---|
| 2026.09.24 | ₩149,831 | ₩149,957 | ₩149,042 | ₩149,957 | +0.08% | 1.1천 |
|---|
| 2026.09.23 | ₩150,407 | ₩151,249 | ₩149,874 | ₩149,874 | -0.35% | 8.3천 |
|---|
| 2026.09.22 | ₩152,159 | ₩152,172 | ₩149,898 | ₩151,069 | -0.72% | 1.6만 |
|---|
| 2026.09.21 | ₩153,631 | ₩153,631 | ₩152,146 | ₩152,955 | -0.44% | 5.3천 |
|---|
| 2026.09.18 | ₩150,514 | ₩150,835 | ₩149,858 | ₩150,511 | -0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩150,674 | ₩152,456 | ₩150,420 | ₩152,456 | +1.18% | 1.5만 |
|---|
| 2026.09.16 | ₩150,821 | ₩150,835 | ₩148,132 | ₩149,243 | -1.05% | 1.1만 |
|---|
| 2026.09.15 | ₩151,677 | ₩151,838 | ₩149,243 | ₩150,150 | -1.01% | 8천 |
|---|
| 2026.09.14 | ₩152,801 | ₩153,042 | ₩152,427 | ₩152,564 | -0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩154,580 | ₩154,580 | ₩153,969 | ₩153,969 | -0.40% | 300 |
|---|
| 2026.09.10 | ₩151,624 | ₩152,025 | ₩151,089 | ₩151,789 | +0.11% | 5.5천 |
|---|
| 2026.09.09 | ₩153,029 | ₩153,845 | ₩152,774 | ₩153,616 | +0.38% | 4.6천 |
|---|
| 2026.09.08 | ₩155,958 | ₩156,253 | ₩155,394 | ₩155,394 | -0.36% | 5.6천 |
|---|
| 2026.09.04 | ₩156,360 | ₩156,801 | ₩156,360 | ₩156,768 | +0.26% | 500 |
|---|
| 2026.09.03 | ₩155,383 | ₩155,656 | ₩154,821 | ₩155,656 | +0.18% | 5.5천 |
|---|
| 2026.09.02 | ₩152,480 | ₩153,826 | ₩152,440 | ₩153,826 | +0.88% | 5.3천 |
|---|
| 2026.09.01 | ₩151,664 | ₩152,388 | ₩151,356 | ₩151,439 | -0.15% | 5.7천 |
|---|
| 2026.08.31 | ₩151,423 | ₩151,423 | ₩150,613 | ₩150,613 | -0.54% | 100 |
|---|
| 2026.08.28 | ₩150,742 | ₩151,557 | ₩150,567 | ₩151,372 | +0.42% | 6.9천 |
|---|
| 2026.08.27 | ₩150,634 | ₩150,634 | ₩149,604 | ₩149,777 | -0.57% | 400 |
|---|
| 2026.08.26 | ₩151,290 | ₩151,718 | ₩150,995 | ₩150,995 | -0.19% | 7.9천 |
|---|
| 2026.08.25 | ₩149,631 | ₩151,572 | ₩149,631 | ₩151,572 | +1.30% | 400 |
|---|
| 2026.08.24 | ₩151,169 | ₩151,450 | ₩149,724 | ₩151,215 | +0.03% | 1.7천 |
|---|
| 2026.08.21 | ₩150,701 | ₩151,209 | ₩150,701 | ₩151,125 | +0.28% | 400 |
|---|
| 2026.08.20 | ₩149,751 | ₩150,273 | ₩148,676 | ₩148,676 | -0.72% | 3.2천 |
|---|
| 2026.08.19 | ₩151,463 | ₩151,490 | ₩148,841 | ₩148,944 | -1.66% | 3.3만 |
|---|
| 2026.08.18 | ₩151,517 | ₩152,373 | ₩150,781 | ₩150,942 | -0.38% | 1만 |
|---|
| 2026.08.17 | ₩152,721 | ₩152,721 | ₩151,882 | ₩151,882 | -0.55% | 1.7천 |
|---|
| 2026.08.14 | ₩152,025 | ₩152,179 | ₩151,450 | ₩151,698 | -0.22% | 1.7만 |
|---|
| 2026.08.13 | ₩151,838 | ₩152,132 | ₩151,129 | ₩151,970 | +0.09% | 6.1천 |
|---|
| 2026.08.12 | ₩151,249 | ₩152,186 | ₩151,249 | ₩152,007 | +0.50% | 8.9천 |
|---|
| 2026.08.11 | ₩151,597 | ₩152,079 | ₩150,746 | ₩150,746 | -0.56% | 8.5천 |
|---|
| 2026.08.10 | ₩151,129 | ₩151,129 | ₩150,380 | ₩150,688 | -0.29% | 1만 |
|---|
| 2026.08.07 | ₩152,346 | ₩152,534 | ₩151,049 | ₩151,450 | -0.59% | 1.6만 |
|---|
| 2026.08.06 | ₩150,835 | ₩151,156 | ₩150,182 | ₩150,182 | -0.43% | 6.2천 |
|---|
| 2026.08.05 | ₩149,564 | ₩150,373 | ₩149,403 | ₩150,300 | +0.49% | 2만 |
|---|
| 2026.08.04 | ₩157,096 | ₩157,096 | ₩155,342 | ₩155,342 | -1.12% | 6.2천 |
|---|
| 2026.08.03 | ₩157,109 | ₩158,259 | ₩156,868 | ₩158,166 | +0.67% | 2.3만 |
|---|
| 2026.07.31 | ₩156,587 | ₩156,587 | ₩155,397 | ₩155,696 | -0.57% | 2.1만 |
|---|
| 2026.07.30 | ₩157,102 | ₩157,189 | ₩156,667 | ₩156,761 | -0.22% | 2.8만 |
|---|
| 2026.07.29 | ₩153,711 | ₩153,865 | ₩151,772 | ₩151,772 | -1.26% | 2.2만 |
|---|
| 2026.07.28 | ₩152,052 | ₩154,601 | ₩152,052 | ₩154,500 | +1.61% | 1.7만 |
|---|
| 2026.07.27 | ₩154,032 | ₩154,246 | ₩153,082 | ₩154,094 | +0.04% | 6천 |
|---|
| 2026.07.24 | ₩152,547 | ₩153,269 | ₩152,547 | ₩152,841 | +0.19% | 8.2천 |
|---|
| 2026.07.23 | ₩150,273 | ₩151,303 | ₩150,259 | ₩150,724 | +0.30% | 1.8만 |
|---|
| 2026.07.22 | ₩151,838 | ₩152,440 | ₩151,838 | ₩152,172 | +0.22% | 600 |
|---|
| 2026.07.21 | ₩148,039 | ₩149,831 | ₩147,825 | ₩149,092 | +0.71% | 1만 |
|---|
| 2026.07.20 | ₩147,544 | ₩147,544 | ₩145,485 | ₩145,485 | -1.40% | 5.8천 |
|---|
| 2026.07.17 | ₩144,480 | ₩147,624 | ₩144,480 | ₩147,589 | +2.15% | 7천 |
|---|
| 2026.07.16 | ₩146,567 | ₩147,905 | ₩145,898 | ₩147,284 | +0.49% | 1.7천 |
|---|
| 2026.07.15 | ₩146,768 | ₩147,276 | ₩146,474 | ₩146,629 | -0.09% | 2.1만 |
|---|
| 2026.07.14 | ₩146,487 | ₩148,226 | ₩146,166 | ₩146,389 | -0.07% | 1.1만 |
|---|
| 2026.07.13 | ₩144,734 | ₩145,082 | ₩144,239 | ₩145,082 | +0.24% | 1만 |
|---|
| 2026.07.10 | ₩145,657 | ₩146,242 | ₩145,510 | ₩146,242 | +0.40% | 7.3천 |
|---|
| 2026.07.09 | ₩144,293 | ₩144,694 | ₩144,293 | ₩144,491 | +0.14% | 6.3천 |
|---|
| 2026.07.08 | ₩143,223 | ₩143,236 | ₩140,828 | ₩141,948 | -0.89% | 1.5만 |
|---|
| 2026.07.07 | ₩145,484 | ₩145,484 | ₩143,798 | ₩144,088 | -0.96% | 7.4천 |
|---|
| 2026.07.06 | ₩144,641 | ₩145,577 | ₩144,641 | ₩145,577 | +0.65% | 8천 |
|---|
| 2026.07.02 | ₩144,092 | ₩144,092 | ₩143,090 | ₩143,090 | -0.70% | 1.1천 |
|---|
| 2026.07.01 | ₩141,443 | ₩142,583 | ₩141,443 | ₩142,583 | +0.81% | 200 |
|---|
| 2026.06.30 | ₩141,805 | ₩141,805 | ₩141,403 | ₩141,723 | -0.06% | 300 |
|---|
| 2026.06.29 | ₩141,470 | ₩141,711 | ₩141,403 | ₩141,711 | +0.17% | 1.6천 |
|---|
| 2026.06.26 | ₩139,704 | ₩141,056 | ₩139,704 | ₩140,471 | +0.55% | 1천 |
|---|
| 2026.06.25 | ₩142,902 | ₩142,902 | ₩142,300 | ₩142,300 | -0.42% | 200 |
|---|
| 2026.06.24 | ₩141,537 | ₩141,537 | ₩140,951 | ₩140,951 | -0.41% | 100 |
|---|
| 2026.06.23 | ₩143,263 | ₩143,637 | ₩143,176 | ₩143,176 | -0.06% | 400 |
|---|
| 2026.06.22 | ₩143,945 | ₩144,025 | ₩143,704 | ₩143,851 | -0.07% | 5.6천 |
|---|
| 2026.06.18 | ₩142,380 | ₩142,915 | ₩142,313 | ₩142,353 | -0.02% | 1천 |
|---|
| 2026.06.17 | ₩141,831 | ₩142,581 | ₩141,510 | ₩141,747 | -0.06% | 2.5천 |
|---|
| 2026.06.16 | ₩139,637 | ₩140,306 | ₩139,106 | ₩139,106 | -0.38% | 500 |
|---|
| 2026.06.15 | ₩139,999 | ₩140,119 | ₩139,949 | ₩139,949 | -0.04% | 5.6천 |
|---|
| 2026.06.12 | ₩138,688 | ₩139,557 | ₩138,540 | ₩139,557 | +0.63% | 5.6천 |
|---|
| 2026.06.11 | ₩134,567 | ₩136,760 | ₩134,447 | ₩136,760 | +1.63% | 6.2천 |
|---|
| 2026.06.10 | ₩131,504 | ₩131,704 | ₩130,819 | ₩130,819 | -0.52% | 1.5만 |
|---|
| 2026.06.09 | ₩137,069 | ₩137,122 | ₩133,403 | ₩135,342 | -1.26% | 800 |
|---|
| 2026.06.08 | ₩139,450 | ₩139,450 | ₩138,634 | ₩138,634 | -0.59% | 300 |
|---|
| 2026.06.05 | ₩138,487 | ₩138,487 | ₩137,706 | ₩137,706 | -0.56% | 200 |
|---|
| 2026.06.04 | ₩138,099 | ₩139,339 | ₩138,019 | ₩139,339 | +0.90% | 600 |
|---|
| 2026.06.03 | ₩141,805 | ₩141,805 | ₩141,017 | ₩141,017 | -0.56% | 300 |
|---|
| 2026.06.02 | ₩142,561 | ₩142,724 | ₩142,561 | ₩142,724 | +0.11% | 200 |
|---|
| 2026.06.01 | ₩139,330 | ₩139,807 | ₩138,848 | ₩139,807 | +0.34% | 800 |
|---|
| 2026.05.29 | ₩140,989 | ₩141,484 | ₩140,668 | ₩140,668 | -0.23% | 6.1천 |
|---|
| 2026.05.28 | ₩139,343 | ₩140,199 | ₩138,848 | ₩139,909 | +0.41% | 1.8만 |
|---|
| 2026.05.27 | ₩142,380 | ₩142,407 | ₩141,443 | ₩142,407 | +0.02% | 1천 |
|---|
| 2026.05.26 | ₩140,841 | ₩140,989 | ₩140,689 | ₩140,689 | -0.11% | 200 |
|---|
| 2026.05.22 | ₩138,875 | ₩138,942 | ₩138,312 | ₩138,312 | -0.41% | 400 |
|---|
| 2026.05.21 | ₩137,658 | ₩139,276 | ₩137,644 | ₩138,779 | +0.81% | 4.9천 |
|---|
| 2026.05.20 | ₩135,785 | ₩138,581 | ₩135,785 | ₩138,288 | +1.84% | 8천 |
|---|
| 2026.05.19 | ₩134,875 | ₩135,089 | ₩133,811 | ₩133,811 | -0.79% | 800 |
|---|
| 2026.05.18 | ₩135,937 | ₩135,937 | ₩135,937 | ₩135,937 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩134,112 | ₩134,467 | ₩133,805 | ₩134,467 | +0.26% | 400 |
|---|
| 2026.05.14 | ₩135,678 | ₩137,029 | ₩135,678 | ₩136,262 | +0.43% | 700 |
|---|
| 2026.05.13 | ₩133,444 | ₩134,965 | ₩133,444 | ₩134,965 | +1.14% | 200 |
|---|
| 2026.05.12 | ₩132,440 | ₩134,001 | ₩132,440 | ₩134,001 | +1.18% | 400 |
|---|
| 2026.05.11 | ₩134,581 | ₩134,581 | ₩133,845 | ₩133,898 | -0.51% | 600 |
|---|
| 2026.05.08 | ₩133,310 | ₩133,310 | ₩132,975 | ₩133,299 | -0.01% | 400 |
|---|
| 2026.05.07 | ₩134,848 | ₩134,848 | ₩132,306 | ₩132,306 | -1.88% | 5.5천 |
|---|
| 2026.05.06 | ₩135,517 | ₩135,517 | ₩135,276 | ₩135,367 | -0.11% | 5.2천 |
|---|
| 2026.05.05 | ₩128,480 | ₩130,248 | ₩127,959 | ₩130,248 | +1.38% | 1.5천 |
|---|
| 2026.05.04 | ₩135,972 | ₩135,972 | ₩134,115 | ₩134,115 | -1.37% | 200 |
|---|
| 2026.05.01 | ₩135,450 | ₩136,882 | ₩135,370 | ₩136,543 | +0.81% | 5.7천 |
|---|
| 2026.04.30 | ₩135,611 | ₩136,146 | ₩135,611 | ₩136,036 | +0.31% | 6.1천 |
|---|
| 2026.04.29 | ₩134,487 | ₩134,755 | ₩133,662 | ₩133,662 | -0.61% | 1.3천 |
|---|
| 2026.04.28 | ₩133,912 | ₩134,139 | ₩133,912 | ₩133,973 | +0.05% | 3.1천 |
|---|
| 2026.04.27 | ₩134,434 | ₩134,434 | ₩133,403 | ₩133,993 | -0.33% | 2천 |
|---|
| 2026.04.24 | ₩133,952 | ₩134,099 | ₩133,541 | ₩133,541 | -0.31% | 1.3천 |
|---|
| 2026.04.23 | ₩135,156 | ₩135,156 | ₩133,377 | ₩134,135 | -0.76% | 2.6천 |
|---|
| 2026.04.22 | ₩136,066 | ₩136,066 | ₩135,031 | ₩135,031 | -0.76% | 200 |
|---|
| 2026.04.21 | ₩137,510 | ₩137,510 | ₩135,397 | ₩135,476 | -1.48% | 1.4천 |
|---|
| 2026.04.20 | ₩135,878 | ₩136,376 | ₩135,878 | ₩136,376 | +0.37% | 300 |
|---|
| 2026.04.17 | ₩138,166 | ₩138,166 | ₩137,369 | ₩137,369 | -0.58% | 700 |
|---|
| 2026.04.16 | ₩135,972 | ₩135,972 | ₩134,785 | ₩134,785 | -0.87% | 600 |
|---|
| 2026.04.15 | ₩135,437 | ₩135,437 | ₩135,192 | ₩135,192 | -0.18% | 200 |
|---|
| 2026.04.14 | ₩134,915 | ₩135,658 | ₩134,915 | ₩135,658 | +0.55% | 500 |
|---|
| 2026.04.13 | ₩133,912 | ₩135,829 | ₩133,912 | ₩135,829 | +1.43% | 500 |
|---|
| 2026.04.10 | ₩135,825 | ₩135,825 | ₩135,102 | ₩135,148 | -0.50% | 700 |
|---|
| 2026.04.09 | ₩134,139 | ₩135,530 | ₩134,139 | ₩135,504 | +1.02% | 700 |
|---|
| 2026.04.08 | ₩136,775 | ₩136,775 | ₩135,638 | ₩135,704 | -0.78% | 3.6천 |
|---|
| 2026.04.07 | ₩128,347 | ₩129,537 | ₩128,306 | ₩129,292 | +0.74% | 1.7천 |
|---|
| 2026.04.06 | ₩128,708 | ₩129,203 | ₩128,708 | ₩129,177 | +0.36% | 5.5천 |
|---|
| 2026.04.02 | ₩126,193 | ₩129,457 | ₩126,193 | ₩128,989 | +2.22% | 2.1만 |
|---|
| 2026.04.01 | ₩128,467 | ₩129,818 | ₩128,333 | ₩129,818 | +1.05% | 6.6천 |
|---|
| 2026.03.31 | ₩124,266 | ₩126,074 | ₩124,079 | ₩126,074 | +1.45% | 2.2만 |
|---|
| 2026.03.30 | ₩122,608 | ₩122,768 | ₩122,086 | ₩122,086 | -0.43% | 5.2천 |
|---|
| 2026.03.27 | ₩121,082 | ₩122,393 | ₩121,082 | ₩121,086 | +0.00% | 5.1천 |
|---|
| 2026.03.26 | ₩122,447 | ₩122,567 | ₩121,418 | ₩121,418 | -0.84% | 2만 |
|---|
| 2026.03.25 | ₩123,116 | ₩123,397 | ₩122,434 | ₩123,243 | +0.10% | 4천 |
|---|
| 2026.03.24 | ₩119,357 | ₩120,748 | ₩119,129 | ₩120,547 | +1.00% | 2.4만 |
|---|
| 2026.03.23 | ₩120,721 | ₩121,791 | ₩120,721 | ₩120,883 | +0.13% | 6.5천 |
|---|
| 2026.03.20 | ₩119,972 | ₩119,972 | ₩116,347 | ₩117,214 | -2.30% | 2.9만 |
|---|
| 2026.03.19 | ₩118,527 | ₩120,071 | ₩118,527 | ₩120,071 | +1.30% | 5.1천 |
|---|
| 2026.03.18 | ₩122,054 | ₩122,054 | ₩122,054 | ₩122,054 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩123,557 | ₩123,678 | ₩122,867 | ₩122,867 | -0.56% | 8천 |
|---|
| 2026.03.16 | ₩122,126 | ₩122,835 | ₩121,992 | ₩122,344 | +0.18% | 6.4천 |
|---|
| 2026.03.13 | ₩121,350 | ₩121,444 | ₩120,427 | ₩120,436 | -0.75% | 6.9천 |
|---|
| 2026.03.12 | ₩123,089 | ₩123,089 | ₩121,497 | ₩122,000 | -0.88% | 1.8만 |
|---|
| 2026.03.11 | ₩125,591 | ₩126,698 | ₩125,591 | ₩126,698 | +0.88% | 1.7만 |
|---|
| 2026.03.10 | ₩127,089 | ₩127,571 | ₩125,858 | ₩126,424 | -0.52% | 1.3만 |
|---|
| 2026.03.09 | ₩123,544 | ₩126,139 | ₩122,273 | ₩125,866 | +1.88% | 3.3만 |
|---|
| 2026.03.06 | ₩123,504 | ₩124,373 | ₩123,223 | ₩124,162 | +0.53% | 1.9천 |
|---|
| 2026.03.05 | ₩127,932 | ₩128,333 | ₩126,688 | ₩127,003 | -0.73% | 3.9만 |
|---|
| 2026.03.04 | ₩126,875 | ₩128,851 | ₩126,875 | ₩128,851 | +1.56% | 1.5천 |
|---|
| 2026.03.03 | ₩124,414 | ₩126,755 | ₩124,414 | ₩126,420 | +1.61% | 1.1만 |
|---|
| 2026.03.02 | ₩130,915 | ₩132,621 | ₩130,795 | ₩132,249 | +1.02% | 9.6천 |
|---|
| 2026.02.27 | ₩136,935 | ₩137,738 | ₩136,304 | ₩136,304 | -0.46% | 2.5천 |
|---|
| 2026.02.26 | ₩136,601 | ₩138,219 | ₩136,601 | ₩138,130 | +1.12% | 4.2천 |
|---|
| 2026.02.25 | ₩135,276 | ₩137,778 | ₩134,928 | ₩137,114 | +1.36% | 1.4만 |
|---|
| 2026.02.24 | ₩127,156 | ₩128,601 | ₩127,156 | ₩128,601 | +1.14% | 5천 |
|---|
| 2026.02.23 | ₩129,818 | ₩130,112 | ₩127,905 | ₩127,905 | -1.47% | 7.9천 |
|---|
| 2026.02.20 | ₩127,745 | ₩128,946 | ₩127,330 | ₩128,946 | +0.94% | 9.3천 |
|---|
| 2026.02.19 | ₩127,678 | ₩127,785 | ₩127,062 | ₩127,536 | -0.11% | 2.2만 |
|---|
| 2026.02.18 | ₩128,842 | ₩128,907 | ₩128,521 | ₩128,907 | +0.05% | 5.4천 |
|---|
| 2026.02.17 | ₩124,173 | ₩126,113 | ₩124,173 | ₩126,113 | +1.56% | 2.7천 |
|---|
| 2026.02.13 | ₩122,206 | ₩123,691 | ₩122,019 | ₩123,321 | +0.91% | 7.9천 |
|---|
| 2026.02.12 | ₩129,096 | ₩129,096 | ₩125,203 | ₩125,932 | -2.45% | 1.1만 |
|---|
| 2026.02.11 | ₩129,711 | ₩130,206 | ₩128,641 | ₩129,505 | -0.16% | 1.6만 |
|---|
| 2026.02.10 | ₩129,444 | ₩129,592 | ₩129,163 | ₩129,592 | +0.11% | 5.4천 |
|---|
| 2026.02.09 | ₩130,434 | ₩130,939 | ₩130,260 | ₩130,701 | +0.21% | 5.2천 |
|---|
| 2026.02.06 | ₩128,949 | ₩129,676 | ₩128,949 | ₩129,676 | +0.56% | 4.1천 |
|---|
| 2026.02.05 | ₩127,812 | ₩127,812 | ₩126,621 | ₩126,863 | -0.74% | 1.5천 |
|---|
| 2026.02.04 | ₩130,357 | ₩130,367 | ₩129,256 | ₩129,448 | -0.70% | 1.1만 |
|---|
| 2026.02.03 | ₩128,427 | ₩128,427 | ₩127,718 | ₩128,360 | -0.05% | 2.7천 |
|---|
| 2026.02.02 | ₩128,226 | ₩129,470 | ₩128,226 | ₩129,470 | +0.97% | 7천 |
|---|
| 2026.01.30 | ₩126,862 | ₩127,116 | ₩126,541 | ₩126,967 | +0.08% | 5천 |
|---|
| 2026.01.29 | ₩127,036 | ₩127,036 | ₩125,671 | ₩126,570 | -0.37% | 2.9천 |
|---|
| 2026.01.28 | ₩124,949 | ₩124,949 | ₩124,240 | ₩124,682 | -0.21% | 400 |
|---|
| 2026.01.27 | ₩126,153 | ₩126,460 | ₩125,832 | ₩126,217 | +0.05% | 1.6만 |
|---|
| 2026.01.26 | ₩122,741 | ₩122,925 | ₩122,741 | ₩122,925 | +0.15% | 3.2천 |
|---|
| 2026.01.23 | ₩122,059 | ₩122,059 | ₩121,323 | ₩121,638 | -0.35% | 6.2천 |
|---|
| 2026.01.22 | ₩123,517 | ₩123,531 | ₩122,420 | ₩122,527 | -0.80% | 1.1만 |
|---|
| 2026.01.21 | ₩121,243 | ₩122,474 | ₩121,243 | ₩122,391 | +0.95% | 1.6천 |
|---|
| 2026.01.20 | ₩121,818 | ₩121,818 | ₩121,176 | ₩121,400 | -0.34% | 900 |
|---|
| 2026.01.16 | ₩121,604 | ₩121,821 | ₩121,604 | ₩121,821 | +0.18% | 900 |
|---|
| 2026.01.15 | ₩122,581 | ₩122,581 | ₩122,273 | ₩122,299 | -0.23% | 300 |
|---|
| 2026.01.14 | ₩120,253 | ₩120,538 | ₩120,173 | ₩120,538 | +0.24% | 5.1천 |
|---|
| 2026.01.13 | ₩120,200 | ₩120,373 | ₩120,018 | ₩120,018 | -0.15% | 2.8천 |
|---|
| 2026.01.12 | ₩119,383 | ₩119,798 | ₩119,022 | ₩119,450 | +0.06% | 5.7천 |
|---|
| 2026.01.09 | ₩118,300 | ₩118,501 | ₩118,166 | ₩118,419 | +0.10% | 8천 |
|---|
| 2026.01.08 | ₩118,460 | ₩118,614 | ₩118,367 | ₩118,614 | +0.13% | 5.9천 |
|---|
| 2026.01.07 | ₩118,969 | ₩118,969 | ₩118,046 | ₩118,122 | -0.71% | 8.3천 |
|---|
| 2026.01.06 | ₩120,802 | ₩120,802 | ₩120,261 | ₩120,261 | -0.45% | 4.4천 |
|---|
| 2026.01.05 | ₩119,169 | ₩119,638 | ₩118,717 | ₩118,717 | -0.38% | 500 |
|---|
| 2026.01.02 | ₩118,327 | ₩118,327 | ₩117,876 | ₩118,217 | -0.09% | 700 |
|---|
| 2025.12.31 | ₩116,467 | ₩116,467 | ₩115,612 | ₩115,612 | -0.73% | 200 |
|---|
| 2025.12.30 | ₩116,815 | ₩116,815 | ₩116,586 | ₩116,586 | -0.20% | 2.3천 |
|---|
| 2025.12.29 | ₩116,253 | ₩116,307 | ₩115,664 | ₩115,664 | -0.51% | 1.1만 |
|---|
| 2025.12.26 | ₩117,056 | ₩117,203 | ₩116,681 | ₩117,152 | +0.08% | 5.4천 |
|---|
| 2025.12.24 | ₩117,845 | ₩117,845 | ₩116,467 | ₩116,708 | -0.96% | 5.2천 |
|---|
| 2025.12.23 | ₩115,852 | ₩116,521 | ₩115,852 | ₩116,258 | +0.35% | 200 |
|---|
| 2025.12.22 | ₩115,892 | ₩115,892 | ₩115,808 | ₩115,808 | -0.07% | 100 |
|---|
| 2025.12.19 | ₩115,544 | ₩115,638 | ₩115,450 | ₩115,453 | -0.08% | 4.9천 |
|---|
| 2025.12.18 | ₩113,939 | ₩113,952 | ₩113,710 | ₩113,710 | -0.20% | 3.2천 |
|---|
| 2025.12.17 | ₩114,447 | ₩114,447 | ₩112,715 | ₩112,715 | -1.51% | 200 |
|---|
| 2025.12.16 | ₩110,728 | ₩110,728 | ₩110,360 | ₩110,360 | -0.33% | 5.5천 |
|---|
| 2025.12.15 | ₩112,253 | ₩112,253 | ₩111,698 | ₩111,698 | -0.49% | 400 |
|---|
| 2025.12.12 | ₩111,772 | ₩111,772 | ₩110,942 | ₩111,077 | -0.62% | 5.8천 |
|---|
| 2025.12.11 | ₩110,099 | ₩111,170 | ₩110,099 | ₩111,170 | +0.97% | 6.3천 |
|---|
| 2025.12.10 | ₩109,176 | ₩110,006 | ₩109,176 | ₩109,792 | +0.56% | 1.8만 |
|---|
| 2025.12.09 | ₩106,166 | ₩106,394 | ₩105,913 | ₩105,913 | -0.24% | 5.2천 |
|---|
| 2025.12.08 | ₩105,966 | ₩105,979 | ₩105,820 | ₩105,820 | -0.14% | 200 |
|---|
| 2025.12.05 | ₩106,621 | ₩106,688 | ₩105,780 | ₩105,780 | -0.79% | 4.3천 |
|---|
| 2025.12.04 | ₩106,768 | ₩107,156 | ₩106,768 | ₩106,870 | +0.10% | 400 |
|---|
| 2025.12.03 | ₩106,875 | ₩107,115 | ₩106,875 | ₩107,115 | +0.22% | 300 |
|---|
| 2025.12.02 | ₩108,200 | ₩108,494 | ₩108,160 | ₩108,160 | -0.04% | 4.2천 |
|---|
| 2025.12.01 | ₩107,624 | ₩107,758 | ₩107,303 | ₩107,303 | -0.30% | 3.9천 |
|---|
| 2025.11.28 | ₩106,608 | ₩106,915 | ₩106,487 | ₩106,780 | +0.16% | 900 |
|---|
| 2025.11.26 | ₩106,059 | ₩106,174 | ₩105,979 | ₩105,979 | -0.08% | 800 |
|---|
| 2025.11.25 | ₩104,735 | ₩105,005 | ₩104,735 | ₩105,005 | +0.26% | 500 |
|---|
| 2025.11.24 | ₩104,855 | ₩105,109 | ₩104,663 | ₩104,663 | -0.18% | 2.1천 |
|---|
| 2025.11.21 | ₩103,865 | ₩104,613 | ₩103,317 | ₩104,613 | +0.72% | 4.7천 |
|---|
| 2025.11.20 | ₩104,962 | ₩105,042 | ₩103,036 | ₩103,053 | -1.82% | 9.5천 |
|---|
| 2025.11.19 | ₩104,815 | ₩105,398 | ₩104,721 | ₩105,398 | +0.56% | 6.9천 |
|---|
| 2025.11.18 | ₩104,828 | ₩105,644 | ₩104,588 | ₩105,305 | +0.45% | 5.7천 |
|---|
| 2025.11.17 | ₩108,869 | ₩108,869 | ₩107,277 | ₩107,492 | -1.26% | 8.3천 |
|---|
| 2025.11.14 | ₩108,895 | ₩109,471 | ₩108,895 | ₩109,409 | +0.47% | 8.5천 |
|---|
| 2025.11.13 | ₩111,413 | ₩111,413 | ₩110,044 | ₩110,044 | -1.23% | 1.2천 |
|---|
| 2025.11.12 | ₩110,955 | ₩111,571 | ₩110,955 | ₩111,178 | +0.20% | 1.7만 |
|---|
| 2025.11.11 | ₩108,869 | ₩109,341 | ₩108,869 | ₩109,341 | +0.43% | 200 |
|---|
| 2025.11.10 | ₩108,079 | ₩108,446 | ₩108,026 | ₩108,446 | +0.34% | 1.5천 |
|---|
| 2025.11.07 | ₩106,768 | ₩107,501 | ₩106,420 | ₩107,501 | +0.69% | 2.5천 |
|---|
| 2025.11.06 | ₩108,628 | ₩108,641 | ₩107,986 | ₩107,986 | -0.59% | 3.7천 |
|---|
| 2025.11.05 | ₩107,129 | ₩107,624 | ₩107,116 | ₩107,191 | +0.06% | 3.7천 |
|---|
| 2025.11.04 | ₩106,046 | ₩106,086 | ₩105,936 | ₩105,936 | -0.10% | 2.3천 |
|---|
| 2025.11.03 | ₩105,524 | ₩105,703 | ₩105,417 | ₩105,703 | +0.17% | 5.6천 |
|---|
| 2025.10.31 | ₩105,002 | ₩105,361 | ₩104,681 | ₩105,361 | +0.34% | 5.9천 |
|---|
| 2025.10.30 | ₩104,895 | ₩105,966 | ₩104,681 | ₩105,618 | +0.69% | 8.2천 |
|---|
| 2025.10.29 | ₩105,230 | ₩105,859 | ₩105,150 | ₩105,529 | +0.28% | 1천 |
|---|
| 2025.10.28 | ₩103,263 | ₩104,238 | ₩103,263 | ₩104,238 | +0.94% | 5.3천 |
|---|
| 2025.10.27 | ₩98,889 | ₩99,764 | ₩98,889 | ₩99,764 | +0.88% | 4천 |
|---|
| 2025.10.24 | ₩98,808 | ₩99,627 | ₩98,808 | ₩99,627 | +0.83% | 4.4천 |
|---|
| 2025.10.23 | ₩99,210 | ₩99,303 | ₩98,554 | ₩98,554 | -0.66% | 1만 |
|---|
| 2025.10.22 | ₩98,768 | ₩98,996 | ₩98,394 | ₩98,565 | -0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩98,461 | ₩98,688 | ₩97,859 | ₩97,960 | -0.51% | 1.4만 |
|---|
| 2025.10.20 | ₩96,521 | ₩97,176 | ₩96,507 | ₩97,087 | +0.59% | 1.1만 |
|---|
| 2025.10.17 | ₩97,016 | ₩97,111 | ₩96,213 | ₩97,111 | +0.10% | 1만 |
|---|
| 2025.10.16 | ₩98,354 | ₩98,407 | ₩97,567 | ₩97,567 | -0.80% | 2.8천 |
|---|
| 2025.10.15 | ₩99,009 | ₩99,129 | ₩98,170 | ₩98,170 | -0.85% | 1만 |
|---|
| 2025.10.14 | ₩99,129 | ₩99,839 | ₩99,089 | ₩99,469 | +0.34% | 1.5만 |
|---|
| 2025.10.13 | ₩98,327 | ₩98,875 | ₩98,327 | ₩98,822 | +0.50% | 1.2만 |
|---|
| 2025.10.10 | ₩99,678 | ₩100,226 | ₩97,909 | ₩97,909 | -1.77% | 7.7천 |
|---|