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 | ₩139,481 | ₩139,535 | ₩139,067 | ₩139,522 | +0.03% | 5.6천 |
| 2026.10.08 | ₩138,438 | ₩139,040 | ₩138,438 | ₩139,016 | +0.42% | 5.5천 |
| 2026.10.07 | ₩140,284 | ₩141,033 | ₩140,284 | ₩140,745 | +0.33% | 6천 |
| 2026.10.06 | ₩146,449 | ₩146,449 | ₩145,783 | ₩145,783 | -0.45% | 8.8천 |
| 2026.10.05 | ₩144,296 | ₩145,285 | ₩144,296 | ₩144,967 | +0.47% | 300 |
| 2026.10.02 | ₩142,758 | ₩143,888 | ₩142,691 | ₩143,888 | +0.79% | 5.8천 |
| 2026.10.01 | ₩144,376 | ₩144,429 | ₩142,744 | ₩143,968 | -0.28% | 8.1천 |
| 2026.09.30 | ₩149,953 | ₩149,953 | ₩148,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,405 |
| -1.03% |
| 1.2만 |
| 2026.09.29 | ₩150,327 | ₩151,129 | ₩150,327 | ₩151,129 | +0.53% | 500 |
|---|
| 2026.09.28 | ₩151,370 | ₩151,624 | ₩150,993 | ₩150,993 | -0.25% | 8.1천 |
|---|
| 2026.09.25 | ₩151,076 | ₩151,277 | ₩149,819 | ₩150,956 | -0.08% | 9.3천 |
|---|
| 2026.09.24 | ₩149,779 | ₩149,904 | ₩148,990 | ₩149,904 | +0.08% | 1.1천 |
|---|
| 2026.09.23 | ₩150,354 | ₩151,196 | ₩149,822 | ₩149,822 | -0.35% | 8.3천 |
|---|
| 2026.09.22 | ₩152,106 | ₩152,119 | ₩149,846 | ₩151,016 | -0.72% | 1.6만 |
|---|
| 2026.09.21 | ₩153,577 | ₩153,577 | ₩152,092 | ₩152,901 | -0.44% | 5.3천 |
|---|
| 2026.09.18 | ₩150,461 | ₩150,782 | ₩149,805 | ₩150,458 | -0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩150,621 | ₩152,403 | ₩150,367 | ₩152,403 | +1.18% | 1.5만 |
|---|
| 2026.09.16 | ₩150,768 | ₩150,782 | ₩148,080 | ₩149,190 | -1.05% | 1.1만 |
|---|
| 2026.09.15 | ₩151,624 | ₩151,785 | ₩149,190 | ₩150,097 | -1.01% | 8천 |
|---|
| 2026.09.14 | ₩152,748 | ₩152,988 | ₩152,373 | ₩152,511 | -0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩154,526 | ₩154,526 | ₩153,915 | ₩153,915 | -0.40% | 300 |
|---|
| 2026.09.10 | ₩151,571 | ₩151,972 | ₩151,036 | ₩151,735 | +0.11% | 5.5천 |
|---|
| 2026.09.09 | ₩152,975 | ₩153,791 | ₩152,721 | ₩153,562 | +0.38% | 4.6천 |
|---|
| 2026.09.08 | ₩155,904 | ₩156,198 | ₩155,339 | ₩155,339 | -0.36% | 5.6천 |
|---|
| 2026.09.04 | ₩156,305 | ₩156,746 | ₩156,305 | ₩156,713 | +0.26% | 500 |
|---|
| 2026.09.03 | ₩155,329 | ₩155,601 | ₩154,767 | ₩155,601 | +0.18% | 5.5천 |
|---|
| 2026.09.02 | ₩152,427 | ₩153,772 | ₩152,386 | ₩153,772 | +0.88% | 5.3천 |
|---|
| 2026.09.01 | ₩151,611 | ₩152,334 | ₩151,303 | ₩151,386 | -0.15% | 5.7천 |
|---|
| 2026.08.31 | ₩151,370 | ₩151,370 | ₩150,560 | ₩150,560 | -0.54% | 100 |
|---|
| 2026.08.28 | ₩150,689 | ₩151,504 | ₩150,514 | ₩151,319 | +0.42% | 6.9천 |
|---|
| 2026.08.27 | ₩150,581 | ₩150,581 | ₩149,551 | ₩149,724 | -0.57% | 400 |
|---|
| 2026.08.26 | ₩151,236 | ₩151,664 | ₩150,942 | ₩150,942 | -0.19% | 7.9천 |
|---|
| 2026.08.25 | ₩149,578 | ₩151,519 | ₩149,578 | ₩151,519 | +1.30% | 400 |
|---|
| 2026.08.24 | ₩151,116 | ₩151,397 | ₩149,672 | ₩151,161 | +0.03% | 1.7천 |
|---|
| 2026.08.21 | ₩150,648 | ₩151,156 | ₩150,648 | ₩151,072 | +0.28% | 400 |
|---|
| 2026.08.20 | ₩149,698 | ₩150,220 | ₩148,623 | ₩148,623 | -0.72% | 3.2천 |
|---|
| 2026.08.19 | ₩151,410 | ₩151,437 | ₩148,789 | ₩148,892 | -1.66% | 3.3만 |
|---|
| 2026.08.18 | ₩151,464 | ₩152,320 | ₩150,728 | ₩150,889 | -0.38% | 1만 |
|---|
| 2026.08.17 | ₩152,667 | ₩152,667 | ₩151,829 | ₩151,829 | -0.55% | 1.7천 |
|---|
| 2026.08.14 | ₩151,972 | ₩152,126 | ₩151,397 | ₩151,644 | -0.22% | 1.7만 |
|---|
| 2026.08.13 | ₩151,785 | ₩152,079 | ₩151,076 | ₩151,917 | +0.09% | 6.1천 |
|---|
| 2026.08.12 | ₩151,196 | ₩152,132 | ₩151,196 | ₩151,953 | +0.50% | 8.9천 |
|---|
| 2026.08.11 | ₩151,544 | ₩152,025 | ₩150,693 | ₩150,693 | -0.56% | 8.5천 |
|---|
| 2026.08.10 | ₩151,076 | ₩151,076 | ₩150,327 | ₩150,635 | -0.29% | 1만 |
|---|
| 2026.08.07 | ₩152,293 | ₩152,480 | ₩150,996 | ₩151,397 | -0.59% | 1.6만 |
|---|
| 2026.08.06 | ₩150,782 | ₩151,103 | ₩150,129 | ₩150,129 | -0.43% | 6.2천 |
|---|
| 2026.08.05 | ₩149,511 | ₩150,320 | ₩149,351 | ₩150,247 | +0.49% | 2만 |
|---|
| 2026.08.04 | ₩157,040 | ₩157,040 | ₩155,287 | ₩155,287 | -1.12% | 6.2천 |
|---|
| 2026.08.03 | ₩157,054 | ₩158,204 | ₩156,813 | ₩158,110 | +0.67% | 2.3만 |
|---|
| 2026.07.31 | ₩156,532 | ₩156,532 | ₩155,342 | ₩155,641 | -0.57% | 2.1만 |
|---|
| 2026.07.30 | ₩157,047 | ₩157,134 | ₩156,612 | ₩156,706 | -0.22% | 2.8만 |
|---|
| 2026.07.29 | ₩153,657 | ₩153,811 | ₩151,719 | ₩151,719 | -1.26% | 2.2만 |
|---|
| 2026.07.28 | ₩151,999 | ₩154,546 | ₩151,999 | ₩154,446 | +1.61% | 1.7만 |
|---|
| 2026.07.27 | ₩153,978 | ₩154,192 | ₩153,028 | ₩154,039 | +0.04% | 6천 |
|---|
| 2026.07.24 | ₩152,493 | ₩153,216 | ₩152,493 | ₩152,788 | +0.19% | 8.2천 |
|---|
| 2026.07.23 | ₩150,220 | ₩151,250 | ₩150,207 | ₩150,671 | +0.30% | 1.8만 |
|---|
| 2026.07.22 | ₩151,785 | ₩152,386 | ₩151,785 | ₩152,119 | +0.22% | 600 |
|---|
| 2026.07.21 | ₩147,987 | ₩149,779 | ₩147,773 | ₩149,039 | +0.71% | 1만 |
|---|
| 2026.07.20 | ₩147,492 | ₩147,492 | ₩145,434 | ₩145,434 | -1.40% | 5.8천 |
|---|
| 2026.07.17 | ₩144,429 | ₩147,572 | ₩144,429 | ₩147,537 | +2.15% | 7천 |
|---|
| 2026.07.16 | ₩146,516 | ₩147,853 | ₩145,847 | ₩147,232 | +0.49% | 1.7천 |
|---|
| 2026.07.15 | ₩146,716 | ₩147,224 | ₩146,422 | ₩146,577 | -0.09% | 2.1만 |
|---|
| 2026.07.14 | ₩146,435 | ₩148,174 | ₩146,114 | ₩146,338 | -0.07% | 1.1만 |
|---|
| 2026.07.13 | ₩144,684 | ₩145,031 | ₩144,189 | ₩145,031 | +0.24% | 1만 |
|---|
| 2026.07.10 | ₩145,606 | ₩146,191 | ₩145,459 | ₩146,191 | +0.40% | 7.3천 |
|---|
| 2026.07.09 | ₩144,242 | ₩144,643 | ₩144,242 | ₩144,440 | +0.14% | 6.3천 |
|---|
| 2026.07.08 | ₩143,172 | ₩143,186 | ₩140,779 | ₩141,898 | -0.89% | 1.5만 |
|---|
| 2026.07.07 | ₩145,432 | ₩145,432 | ₩143,747 | ₩144,038 | -0.96% | 7.4천 |
|---|
| 2026.07.06 | ₩144,590 | ₩145,526 | ₩144,590 | ₩145,526 | +0.65% | 8천 |
|---|
| 2026.07.02 | ₩144,042 | ₩144,042 | ₩143,040 | ₩143,040 | -0.70% | 1.1천 |
|---|
| 2026.07.01 | ₩141,394 | ₩142,533 | ₩141,394 | ₩142,533 | +0.81% | 200 |
|---|
| 2026.06.30 | ₩141,755 | ₩141,755 | ₩141,354 | ₩141,673 | -0.06% | 300 |
|---|
| 2026.06.29 | ₩141,421 | ₩141,661 | ₩141,354 | ₩141,661 | +0.17% | 1.6천 |
|---|
| 2026.06.26 | ₩139,655 | ₩141,006 | ₩139,655 | ₩140,422 | +0.55% | 1천 |
|---|
| 2026.06.25 | ₩142,851 | ₩142,851 | ₩142,250 | ₩142,250 | -0.42% | 200 |
|---|
| 2026.06.24 | ₩141,487 | ₩141,487 | ₩140,902 | ₩140,902 | -0.41% | 100 |
|---|
| 2026.06.23 | ₩143,213 | ₩143,587 | ₩143,126 | ₩143,126 | -0.06% | 400 |
|---|
| 2026.06.22 | ₩143,895 | ₩143,975 | ₩143,654 | ₩143,801 | -0.07% | 5.6천 |
|---|
| 2026.06.18 | ₩142,330 | ₩142,865 | ₩142,263 | ₩142,303 | -0.02% | 1천 |
|---|
| 2026.06.17 | ₩141,782 | ₩142,531 | ₩141,461 | ₩141,697 | -0.06% | 2.5천 |
|---|
| 2026.06.16 | ₩139,588 | ₩140,257 | ₩139,058 | ₩139,058 | -0.38% | 500 |
|---|
| 2026.06.15 | ₩139,949 | ₩140,070 | ₩139,900 | ₩139,900 | -0.04% | 5.6천 |
|---|
| 2026.06.12 | ₩138,639 | ₩139,508 | ₩138,492 | ₩139,508 | +0.63% | 5.6천 |
|---|
| 2026.06.11 | ₩134,520 | ₩136,712 | ₩134,400 | ₩136,712 | +1.63% | 6.2천 |
|---|
| 2026.06.10 | ₩131,458 | ₩131,658 | ₩130,773 | ₩130,773 | -0.52% | 1.5만 |
|---|
| 2026.06.09 | ₩137,021 | ₩137,074 | ₩133,357 | ₩135,294 | -1.26% | 800 |
|---|
| 2026.06.08 | ₩139,401 | ₩139,401 | ₩138,585 | ₩138,585 | -0.59% | 300 |
|---|
| 2026.06.05 | ₩138,438 | ₩138,438 | ₩137,657 | ₩137,657 | -0.56% | 200 |
|---|
| 2026.06.04 | ₩138,051 | ₩139,290 | ₩137,970 | ₩139,290 | +0.90% | 600 |
|---|
| 2026.06.03 | ₩141,755 | ₩141,755 | ₩140,967 | ₩140,967 | -0.56% | 300 |
|---|
| 2026.06.02 | ₩142,510 | ₩142,674 | ₩142,510 | ₩142,674 | +0.11% | 200 |
|---|
| 2026.06.01 | ₩139,281 | ₩139,758 | ₩138,799 | ₩139,758 | +0.34% | 800 |
|---|
| 2026.05.29 | ₩140,939 | ₩141,434 | ₩140,618 | ₩140,618 | -0.23% | 6.1천 |
|---|
| 2026.05.28 | ₩139,294 | ₩140,150 | ₩138,799 | ₩139,860 | +0.41% | 1.8만 |
|---|
| 2026.05.27 | ₩142,330 | ₩142,357 | ₩141,394 | ₩142,357 | +0.02% | 1천 |
|---|
| 2026.05.26 | ₩140,792 | ₩140,939 | ₩140,640 | ₩140,640 | -0.11% | 200 |
|---|
| 2026.05.22 | ₩138,826 | ₩138,893 | ₩138,263 | ₩138,263 | -0.41% | 400 |
|---|
| 2026.05.21 | ₩137,609 | ₩139,227 | ₩137,596 | ₩138,730 | +0.81% | 4.9천 |
|---|
| 2026.05.20 | ₩135,737 | ₩138,532 | ₩135,737 | ₩138,239 | +1.84% | 8천 |
|---|
| 2026.05.19 | ₩134,828 | ₩135,042 | ₩133,764 | ₩133,764 | -0.79% | 800 |
|---|
| 2026.05.18 | ₩135,889 | ₩135,889 | ₩135,889 | ₩135,889 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩134,065 | ₩134,420 | ₩133,758 | ₩134,420 | +0.26% | 400 |
|---|
| 2026.05.14 | ₩135,630 | ₩136,981 | ₩135,630 | ₩136,214 | +0.43% | 700 |
|---|
| 2026.05.13 | ₩133,397 | ₩134,917 | ₩133,397 | ₩134,917 | +1.14% | 200 |
|---|
| 2026.05.12 | ₩132,394 | ₩133,954 | ₩132,394 | ₩133,954 | +1.18% | 400 |
|---|
| 2026.05.11 | ₩134,533 | ₩134,533 | ₩133,798 | ₩133,851 | -0.51% | 600 |
|---|
| 2026.05.08 | ₩133,263 | ₩133,263 | ₩132,929 | ₩133,252 | -0.01% | 400 |
|---|
| 2026.05.07 | ₩134,801 | ₩134,801 | ₩132,260 | ₩132,260 | -1.88% | 5.5천 |
|---|
| 2026.05.06 | ₩135,470 | ₩135,470 | ₩135,229 | ₩135,320 | -0.11% | 5.2천 |
|---|
| 2026.05.05 | ₩128,435 | ₩130,202 | ₩127,914 | ₩130,202 | +1.38% | 1.5천 |
|---|
| 2026.05.04 | ₩135,924 | ₩135,924 | ₩134,068 | ₩134,068 | -1.37% | 200 |
|---|
| 2026.05.01 | ₩135,403 | ₩136,834 | ₩135,322 | ₩136,495 | +0.81% | 5.7천 |
|---|
| 2026.04.30 | ₩135,563 | ₩136,098 | ₩135,563 | ₩135,988 | +0.31% | 6.1천 |
|---|
| 2026.04.29 | ₩134,440 | ₩134,707 | ₩133,615 | ₩133,615 | -0.61% | 1.3천 |
|---|
| 2026.04.28 | ₩133,865 | ₩134,092 | ₩133,865 | ₩133,926 | +0.05% | 3.1천 |
|---|
| 2026.04.27 | ₩134,386 | ₩134,386 | ₩133,357 | ₩133,946 | -0.33% | 2천 |
|---|
| 2026.04.24 | ₩133,905 | ₩134,052 | ₩133,494 | ₩133,494 | -0.31% | 1.3천 |
|---|
| 2026.04.23 | ₩135,108 | ₩135,108 | ₩133,330 | ₩134,088 | -0.76% | 2.6천 |
|---|
| 2026.04.22 | ₩136,018 | ₩136,018 | ₩134,984 | ₩134,984 | -0.76% | 200 |
|---|
| 2026.04.21 | ₩137,462 | ₩137,462 | ₩135,349 | ₩135,428 | -1.48% | 1.4천 |
|---|
| 2026.04.20 | ₩135,831 | ₩136,328 | ₩135,831 | ₩136,328 | +0.37% | 300 |
|---|
| 2026.04.17 | ₩138,117 | ₩138,117 | ₩137,320 | ₩137,320 | -0.58% | 700 |
|---|
| 2026.04.16 | ₩135,924 | ₩135,924 | ₩134,738 | ₩134,738 | -0.87% | 600 |
|---|
| 2026.04.15 | ₩135,389 | ₩135,389 | ₩135,145 | ₩135,145 | -0.18% | 200 |
|---|
| 2026.04.14 | ₩134,868 | ₩135,610 | ₩134,868 | ₩135,610 | +0.55% | 500 |
|---|
| 2026.04.13 | ₩133,865 | ₩135,781 | ₩133,865 | ₩135,781 | +1.43% | 500 |
|---|
| 2026.04.10 | ₩135,777 | ₩135,777 | ₩135,055 | ₩135,100 | -0.50% | 700 |
|---|
| 2026.04.09 | ₩134,092 | ₩135,483 | ₩134,092 | ₩135,456 | +1.02% | 700 |
|---|
| 2026.04.08 | ₩136,727 | ₩136,727 | ₩135,590 | ₩135,657 | -0.78% | 3.6천 |
|---|
| 2026.04.07 | ₩128,302 | ₩129,492 | ₩128,261 | ₩129,247 | +0.74% | 1.7천 |
|---|
| 2026.04.06 | ₩128,663 | ₩129,157 | ₩128,663 | ₩129,132 | +0.36% | 5.5천 |
|---|
| 2026.04.02 | ₩126,148 | ₩129,411 | ₩126,148 | ₩128,943 | +2.22% | 2.1만 |
|---|
| 2026.04.01 | ₩128,422 | ₩129,773 | ₩128,288 | ₩129,773 | +1.05% | 6.6천 |
|---|
| 2026.03.31 | ₩124,223 | ₩126,029 | ₩124,036 | ₩126,029 | +1.45% | 2.2만 |
|---|
| 2026.03.30 | ₩122,564 | ₩122,725 | ₩122,043 | ₩122,043 | -0.43% | 5.2천 |
|---|
| 2026.03.27 | ₩121,040 | ₩122,350 | ₩121,040 | ₩121,044 | +0.00% | 5.1천 |
|---|
| 2026.03.26 | ₩122,404 | ₩122,524 | ₩121,376 | ₩121,376 | -0.84% | 2만 |
|---|
| 2026.03.25 | ₩123,073 | ₩123,353 | ₩122,391 | ₩123,200 | +0.10% | 4천 |
|---|
| 2026.03.24 | ₩119,315 | ₩120,706 | ₩119,087 | ₩120,505 | +1.00% | 2.4만 |
|---|
| 2026.03.23 | ₩120,679 | ₩121,749 | ₩120,679 | ₩120,841 | +0.13% | 6.5천 |
|---|
| 2026.03.20 | ₩119,930 | ₩119,930 | ₩116,306 | ₩117,172 | -2.30% | 2.9만 |
|---|
| 2026.03.19 | ₩118,486 | ₩120,029 | ₩118,486 | ₩120,029 | +1.30% | 5.1천 |
|---|
| 2026.03.18 | ₩122,011 | ₩122,011 | ₩122,011 | ₩122,011 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩123,514 | ₩123,634 | ₩122,824 | ₩122,824 | -0.56% | 8천 |
|---|
| 2026.03.16 | ₩122,083 | ₩122,792 | ₩121,949 | ₩122,301 | +0.18% | 6.4천 |
|---|
| 2026.03.13 | ₩121,307 | ₩121,401 | ₩120,385 | ₩120,394 | -0.75% | 6.9천 |
|---|
| 2026.03.12 | ₩123,046 | ₩123,046 | ₩121,454 | ₩121,957 | -0.88% | 1.8만 |
|---|
| 2026.03.11 | ₩125,547 | ₩126,654 | ₩125,547 | ₩126,654 | +0.88% | 1.7만 |
|---|
| 2026.03.10 | ₩127,044 | ₩127,526 | ₩125,814 | ₩126,380 | -0.52% | 1.3만 |
|---|
| 2026.03.09 | ₩123,501 | ₩126,095 | ₩122,230 | ₩125,822 | +1.88% | 3.3만 |
|---|
| 2026.03.06 | ₩123,460 | ₩124,330 | ₩123,180 | ₩124,118 | +0.53% | 1.9천 |
|---|
| 2026.03.05 | ₩127,887 | ₩128,288 | ₩126,643 | ₩126,959 | -0.73% | 3.9만 |
|---|
| 2026.03.04 | ₩126,830 | ₩128,806 | ₩126,830 | ₩128,806 | +1.56% | 1.5천 |
|---|
| 2026.03.03 | ₩124,370 | ₩126,710 | ₩124,370 | ₩126,376 | +1.61% | 1.1만 |
|---|
| 2026.03.02 | ₩130,869 | ₩132,574 | ₩130,749 | ₩132,202 | +1.02% | 9.6천 |
|---|
| 2026.02.27 | ₩136,887 | ₩137,689 | ₩136,256 | ₩136,256 | -0.46% | 2.5천 |
|---|
| 2026.02.26 | ₩136,553 | ₩138,171 | ₩136,553 | ₩138,081 | +1.12% | 4.2천 |
|---|
| 2026.02.25 | ₩135,229 | ₩137,730 | ₩134,881 | ₩137,066 | +1.36% | 1.4만 |
|---|
| 2026.02.24 | ₩127,111 | ₩128,556 | ₩127,111 | ₩128,556 | +1.14% | 5천 |
|---|
| 2026.02.23 | ₩129,773 | ₩130,067 | ₩127,860 | ₩127,860 | -1.47% | 7.9천 |
|---|
| 2026.02.20 | ₩127,700 | ₩128,901 | ₩127,285 | ₩128,901 | +0.94% | 9.3천 |
|---|
| 2026.02.19 | ₩127,633 | ₩127,740 | ₩127,018 | ₩127,491 | -0.11% | 2.2만 |
|---|
| 2026.02.18 | ₩128,796 | ₩128,862 | ₩128,475 | ₩128,862 | +0.05% | 5.4천 |
|---|
| 2026.02.17 | ₩124,129 | ₩126,068 | ₩124,129 | ₩126,068 | +1.56% | 2.7천 |
|---|
| 2026.02.13 | ₩122,163 | ₩123,648 | ₩121,976 | ₩123,277 | +0.91% | 7.9천 |
|---|
| 2026.02.12 | ₩129,050 | ₩129,050 | ₩125,159 | ₩125,888 | -2.45% | 1.1만 |
|---|
| 2026.02.11 | ₩129,666 | ₩130,160 | ₩128,596 | ₩129,460 | -0.16% | 1.6만 |
|---|
| 2026.02.10 | ₩129,398 | ₩129,547 | ₩129,117 | ₩129,547 | +0.11% | 5.4천 |
|---|
| 2026.02.09 | ₩130,388 | ₩130,893 | ₩130,214 | ₩130,655 | +0.21% | 5.2천 |
|---|
| 2026.02.06 | ₩128,903 | ₩129,631 | ₩128,903 | ₩129,631 | +0.56% | 4.1천 |
|---|
| 2026.02.05 | ₩127,767 | ₩127,767 | ₩126,576 | ₩126,818 | -0.74% | 1.5천 |
|---|
| 2026.02.04 | ₩130,311 | ₩130,321 | ₩129,211 | ₩129,402 | -0.70% | 1.1만 |
|---|
| 2026.02.03 | ₩128,382 | ₩128,382 | ₩127,673 | ₩128,315 | -0.05% | 2.7천 |
|---|
| 2026.02.02 | ₩128,181 | ₩129,425 | ₩128,181 | ₩129,425 | +0.97% | 7천 |
|---|
| 2026.01.30 | ₩126,817 | ₩127,071 | ₩126,496 | ₩126,923 | +0.08% | 5천 |
|---|
| 2026.01.29 | ₩126,991 | ₩126,991 | ₩125,627 | ₩126,526 | -0.37% | 2.9천 |
|---|
| 2026.01.28 | ₩124,905 | ₩124,905 | ₩124,196 | ₩124,639 | -0.21% | 400 |
|---|
| 2026.01.27 | ₩126,108 | ₩126,416 | ₩125,787 | ₩126,173 | +0.05% | 1.6만 |
|---|
| 2026.01.26 | ₩122,698 | ₩122,881 | ₩122,698 | ₩122,881 | +0.15% | 3.2천 |
|---|
| 2026.01.23 | ₩122,016 | ₩122,016 | ₩121,281 | ₩121,595 | -0.35% | 6.2천 |
|---|
| 2026.01.22 | ₩123,474 | ₩123,487 | ₩122,377 | ₩122,484 | -0.80% | 1.1만 |
|---|
| 2026.01.21 | ₩121,200 | ₩122,431 | ₩121,200 | ₩122,348 | +0.95% | 1.6천 |
|---|
| 2026.01.20 | ₩121,775 | ₩121,775 | ₩121,134 | ₩121,357 | -0.34% | 900 |
|---|
| 2026.01.16 | ₩121,561 | ₩121,778 | ₩121,561 | ₩121,778 | +0.18% | 900 |
|---|
| 2026.01.15 | ₩122,538 | ₩122,538 | ₩122,230 | ₩122,256 | -0.23% | 300 |
|---|
| 2026.01.14 | ₩120,211 | ₩120,496 | ₩120,131 | ₩120,496 | +0.24% | 5.1천 |
|---|
| 2026.01.13 | ₩120,157 | ₩120,331 | ₩119,975 | ₩119,975 | -0.15% | 2.8천 |
|---|
| 2026.01.12 | ₩119,342 | ₩119,756 | ₩118,980 | ₩119,408 | +0.06% | 5.7천 |
|---|
| 2026.01.09 | ₩118,258 | ₩118,459 | ₩118,125 | ₩118,377 | +0.10% | 8천 |
|---|
| 2026.01.08 | ₩118,419 | ₩118,573 | ₩118,325 | ₩118,573 | +0.13% | 5.9천 |
|---|
| 2026.01.07 | ₩118,927 | ₩118,927 | ₩118,004 | ₩118,080 | -0.71% | 8.3천 |
|---|
| 2026.01.06 | ₩120,759 | ₩120,759 | ₩120,219 | ₩120,219 | -0.45% | 4.4천 |
|---|
| 2026.01.05 | ₩119,128 | ₩119,596 | ₩118,676 | ₩118,676 | -0.38% | 500 |
|---|
| 2026.01.02 | ₩118,285 | ₩118,285 | ₩117,834 | ₩118,175 | -0.09% | 700 |
|---|
| 2025.12.31 | ₩116,426 | ₩116,426 | ₩115,572 | ₩115,572 | -0.73% | 200 |
|---|
| 2025.12.30 | ₩116,774 | ₩116,774 | ₩116,545 | ₩116,545 | -0.20% | 2.3천 |
|---|
| 2025.12.29 | ₩116,212 | ₩116,266 | ₩115,624 | ₩115,624 | -0.51% | 1.1만 |
|---|
| 2025.12.26 | ₩117,015 | ₩117,162 | ₩116,640 | ₩117,111 | +0.08% | 5.4천 |
|---|
| 2025.12.24 | ₩117,804 | ₩117,804 | ₩116,426 | ₩116,667 | -0.96% | 5.2천 |
|---|
| 2025.12.23 | ₩115,811 | ₩116,480 | ₩115,811 | ₩116,218 | +0.35% | 200 |
|---|
| 2025.12.22 | ₩115,851 | ₩115,851 | ₩115,767 | ₩115,767 | -0.07% | 100 |
|---|
| 2025.12.19 | ₩115,503 | ₩115,597 | ₩115,410 | ₩115,413 | -0.08% | 4.9천 |
|---|
| 2025.12.18 | ₩113,899 | ₩113,912 | ₩113,670 | ₩113,670 | -0.20% | 3.2천 |
|---|
| 2025.12.17 | ₩114,407 | ₩114,407 | ₩112,675 | ₩112,675 | -1.51% | 200 |
|---|
| 2025.12.16 | ₩110,689 | ₩110,689 | ₩110,321 | ₩110,321 | -0.33% | 5.5천 |
|---|
| 2025.12.15 | ₩112,214 | ₩112,214 | ₩111,659 | ₩111,659 | -0.49% | 400 |
|---|
| 2025.12.12 | ₩111,732 | ₩111,732 | ₩110,903 | ₩111,038 | -0.62% | 5.8천 |
|---|
| 2025.12.11 | ₩110,061 | ₩111,130 | ₩110,061 | ₩111,130 | +0.97% | 6.3천 |
|---|
| 2025.12.10 | ₩109,138 | ₩109,967 | ₩109,138 | ₩109,753 | +0.56% | 1.8만 |
|---|
| 2025.12.09 | ₩106,129 | ₩106,356 | ₩105,876 | ₩105,876 | -0.24% | 5.2천 |
|---|
| 2025.12.08 | ₩105,928 | ₩105,942 | ₩105,783 | ₩105,783 | -0.14% | 200 |
|---|
| 2025.12.05 | ₩106,584 | ₩106,650 | ₩105,742 | ₩105,742 | -0.79% | 4.3천 |
|---|
| 2025.12.04 | ₩106,731 | ₩107,119 | ₩106,731 | ₩106,832 | +0.10% | 400 |
|---|
| 2025.12.03 | ₩106,838 | ₩107,077 | ₩106,838 | ₩107,077 | +0.22% | 300 |
|---|
| 2025.12.02 | ₩108,162 | ₩108,456 | ₩108,122 | ₩108,122 | -0.04% | 4.2천 |
|---|
| 2025.12.01 | ₩107,587 | ₩107,720 | ₩107,266 | ₩107,266 | -0.30% | 3.9천 |
|---|
| 2025.11.28 | ₩106,570 | ₩106,878 | ₩106,450 | ₩106,743 | +0.16% | 900 |
|---|
| 2025.11.26 | ₩106,022 | ₩106,137 | ₩105,942 | ₩105,942 | -0.08% | 800 |
|---|
| 2025.11.25 | ₩104,698 | ₩104,968 | ₩104,698 | ₩104,968 | +0.26% | 500 |
|---|
| 2025.11.24 | ₩104,818 | ₩105,072 | ₩104,626 | ₩104,626 | -0.18% | 2.1천 |
|---|
| 2025.11.21 | ₩103,829 | ₩104,576 | ₩103,280 | ₩104,576 | +0.72% | 4.7천 |
|---|
| 2025.11.20 | ₩104,925 | ₩105,006 | ₩103,000 | ₩103,017 | -1.82% | 9.5천 |
|---|
| 2025.11.19 | ₩104,778 | ₩105,361 | ₩104,685 | ₩105,361 | +0.56% | 6.9천 |
|---|
| 2025.11.18 | ₩104,792 | ₩105,607 | ₩104,551 | ₩105,268 | +0.45% | 5.7천 |
|---|
| 2025.11.17 | ₩108,830 | ₩108,830 | ₩107,239 | ₩107,454 | -1.26% | 8.3천 |
|---|
| 2025.11.14 | ₩108,857 | ₩109,432 | ₩108,857 | ₩109,371 | +0.47% | 8.5천 |
|---|
| 2025.11.13 | ₩111,374 | ₩111,374 | ₩110,006 | ₩110,006 | -1.23% | 1.2천 |
|---|
| 2025.11.12 | ₩110,916 | ₩111,532 | ₩110,916 | ₩111,138 | +0.20% | 1.7만 |
|---|
| 2025.11.11 | ₩108,830 | ₩109,302 | ₩108,830 | ₩109,302 | +0.43% | 200 |
|---|
| 2025.11.10 | ₩108,041 | ₩108,408 | ₩107,988 | ₩108,408 | +0.34% | 1.5천 |
|---|
| 2025.11.07 | ₩106,731 | ₩107,464 | ₩106,383 | ₩107,464 | +0.69% | 2.5천 |
|---|
| 2025.11.06 | ₩108,590 | ₩108,603 | ₩107,948 | ₩107,948 | -0.59% | 3.7천 |
|---|
| 2025.11.05 | ₩107,092 | ₩107,587 | ₩107,078 | ₩107,153 | +0.06% | 3.7천 |
|---|
| 2025.11.04 | ₩106,009 | ₩106,049 | ₩105,899 | ₩105,899 | -0.10% | 2.3천 |
|---|
| 2025.11.03 | ₩105,487 | ₩105,666 | ₩105,380 | ₩105,666 | +0.17% | 5.6천 |
|---|
| 2025.10.31 | ₩104,965 | ₩105,324 | ₩104,645 | ₩105,324 | +0.34% | 5.9천 |
|---|
| 2025.10.30 | ₩104,858 | ₩105,928 | ₩104,645 | ₩105,581 | +0.69% | 8.2천 |
|---|
| 2025.10.29 | ₩105,193 | ₩105,821 | ₩105,113 | ₩105,492 | +0.28% | 1천 |
|---|
| 2025.10.28 | ₩103,227 | ₩104,202 | ₩103,227 | ₩104,202 | +0.94% | 5.3천 |
|---|
| 2025.10.27 | ₩98,854 | ₩99,729 | ₩98,854 | ₩99,729 | +0.88% | 4천 |
|---|
| 2025.10.24 | ₩98,774 | ₩99,592 | ₩98,774 | ₩99,592 | +0.83% | 4.4천 |
|---|
| 2025.10.23 | ₩99,175 | ₩99,269 | ₩98,520 | ₩98,520 | -0.66% | 1만 |
|---|
| 2025.10.22 | ₩98,734 | ₩98,961 | ₩98,359 | ₩98,530 | -0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩98,426 | ₩98,653 | ₩97,824 | ₩97,926 | -0.51% | 1.4만 |
|---|
| 2025.10.20 | ₩96,487 | ₩97,142 | ₩96,474 | ₩97,053 | +0.59% | 1.1만 |
|---|
| 2025.10.17 | ₩96,982 | ₩97,077 | ₩96,179 | ₩97,077 | +0.10% | 1만 |
|---|
| 2025.10.16 | ₩98,319 | ₩98,373 | ₩97,533 | ₩97,533 | -0.80% | 2.8천 |
|---|
| 2025.10.15 | ₩98,974 | ₩99,095 | ₩98,136 | ₩98,136 | -0.85% | 1만 |
|---|
| 2025.10.14 | ₩99,095 | ₩99,803 | ₩99,055 | ₩99,434 | +0.34% | 1.5만 |
|---|
| 2025.10.13 | ₩98,292 | ₩98,841 | ₩98,292 | ₩98,787 | +0.50% | 1.2만 |
|---|
| 2025.10.10 | ₩99,643 | ₩100,191 | ₩97,875 | ₩97,875 | -1.77% | 7.7천 |
|---|