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 | ₩139,681 | ₩139,734 | ₩139,265 | ₩139,721 | +0.03% | 5.6천 |
| 2026.10.08 | ₩138,636 | ₩139,239 | ₩138,636 | ₩139,215 | +0.42% | 5.5천 |
| 2026.10.07 | ₩140,484 | ₩141,234 | ₩140,484 | ₩140,946 | +0.33% | 6천 |
| 2026.10.06 | ₩146,658 | ₩146,658 | ₩145,991 | ₩145,991 | -0.45% | 8.8천 |
| 2026.10.05 | ₩144,502 | ₩145,493 | ₩144,502 | ₩145,174 | +0.47% | 300 |
| 2026.10.02 | ₩142,962 | ₩144,093 | ₩142,895 | ₩144,093 | +0.79% | 5.8천 |
| 2026.10.01 | ₩144,582 | ₩144,636 | ₩142,948 | ₩144,174 | -0.28% | 8.1천 |
| 2026.09.30 | ₩150,167 | ₩150,167 | ₩148,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,617 |
| -1.03% |
| 1.2만 |
| 2026.09.29 | ₩150,542 | ₩151,345 | ₩150,542 | ₩151,345 | +0.53% | 500 |
|---|
| 2026.09.28 | ₩151,586 | ₩151,841 | ₩151,209 | ₩151,209 | -0.25% | 8.1천 |
|---|
| 2026.09.25 | ₩151,292 | ₩151,493 | ₩150,033 | ₩151,171 | -0.08% | 9.3천 |
|---|
| 2026.09.24 | ₩149,993 | ₩150,119 | ₩149,203 | ₩150,119 | +0.08% | 1.1천 |
|---|
| 2026.09.23 | ₩150,569 | ₩151,412 | ₩150,035 | ₩150,035 | -0.35% | 8.3천 |
|---|
| 2026.09.22 | ₩152,323 | ₩152,336 | ₩150,060 | ₩151,231 | -0.72% | 1.6만 |
|---|
| 2026.09.21 | ₩153,796 | ₩153,796 | ₩152,309 | ₩153,120 | -0.44% | 5.3천 |
|---|
| 2026.09.18 | ₩150,676 | ₩150,997 | ₩150,019 | ₩150,673 | -0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩150,836 | ₩152,620 | ₩150,582 | ₩152,620 | +1.18% | 1.5만 |
|---|
| 2026.09.16 | ₩150,984 | ₩150,997 | ₩148,292 | ₩149,403 | -1.05% | 1.1만 |
|---|
| 2026.09.15 | ₩151,841 | ₩152,001 | ₩149,403 | ₩150,311 | -1.01% | 8천 |
|---|
| 2026.09.14 | ₩152,966 | ₩153,207 | ₩152,591 | ₩152,729 | -0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩154,747 | ₩154,747 | ₩154,135 | ₩154,135 | -0.40% | 300 |
|---|
| 2026.09.10 | ₩151,787 | ₩152,189 | ₩151,252 | ₩151,952 | +0.11% | 5.5천 |
|---|
| 2026.09.09 | ₩153,193 | ₩154,010 | ₩152,939 | ₩153,781 | +0.38% | 4.6천 |
|---|
| 2026.09.08 | ₩156,126 | ₩156,421 | ₩155,561 | ₩155,561 | -0.36% | 5.6천 |
|---|
| 2026.09.04 | ₩156,528 | ₩156,970 | ₩156,528 | ₩156,936 | +0.26% | 500 |
|---|
| 2026.09.03 | ₩155,550 | ₩155,824 | ₩154,988 | ₩155,824 | +0.18% | 5.5천 |
|---|
| 2026.09.02 | ₩152,644 | ₩153,992 | ₩152,604 | ₩153,992 | +0.88% | 5.3천 |
|---|
| 2026.09.01 | ₩151,827 | ₩152,552 | ₩151,519 | ₩151,602 | -0.15% | 5.7천 |
|---|
| 2026.08.31 | ₩151,586 | ₩151,586 | ₩150,775 | ₩150,775 | -0.54% | 100 |
|---|
| 2026.08.28 | ₩150,905 | ₩151,720 | ₩150,729 | ₩151,535 | +0.42% | 6.9천 |
|---|
| 2026.08.27 | ₩150,796 | ₩150,796 | ₩149,765 | ₩149,938 | -0.57% | 400 |
|---|
| 2026.08.26 | ₩151,452 | ₩151,881 | ₩151,158 | ₩151,158 | -0.19% | 7.9천 |
|---|
| 2026.08.25 | ₩149,792 | ₩151,735 | ₩149,792 | ₩151,735 | +1.30% | 400 |
|---|
| 2026.08.24 | ₩151,332 | ₩151,613 | ₩149,885 | ₩151,377 | +0.03% | 1.7천 |
|---|
| 2026.08.21 | ₩150,863 | ₩151,372 | ₩150,863 | ₩151,288 | +0.28% | 400 |
|---|
| 2026.08.20 | ₩149,912 | ₩150,435 | ₩148,836 | ₩148,836 | -0.72% | 3.2천 |
|---|
| 2026.08.19 | ₩151,626 | ₩151,653 | ₩149,002 | ₩149,105 | -1.66% | 3.3만 |
|---|
| 2026.08.18 | ₩151,680 | ₩152,537 | ₩150,943 | ₩151,104 | -0.38% | 1만 |
|---|
| 2026.08.17 | ₩152,885 | ₩152,885 | ₩152,046 | ₩152,046 | -0.55% | 1.7천 |
|---|
| 2026.08.14 | ₩152,189 | ₩152,343 | ₩151,613 | ₩151,861 | -0.22% | 1.7만 |
|---|
| 2026.08.13 | ₩152,001 | ₩152,296 | ₩151,292 | ₩152,134 | +0.09% | 6.1천 |
|---|
| 2026.08.12 | ₩151,412 | ₩152,350 | ₩151,412 | ₩152,170 | +0.50% | 8.9천 |
|---|
| 2026.08.11 | ₩151,760 | ₩152,243 | ₩150,909 | ₩150,909 | -0.56% | 8.5천 |
|---|
| 2026.08.10 | ₩151,292 | ₩151,292 | ₩150,542 | ₩150,850 | -0.29% | 1만 |
|---|
| 2026.08.07 | ₩152,510 | ₩152,698 | ₩151,211 | ₩151,613 | -0.59% | 1.6만 |
|---|
| 2026.08.06 | ₩150,997 | ₩151,318 | ₩150,344 | ₩150,344 | -0.43% | 6.2천 |
|---|
| 2026.08.05 | ₩149,725 | ₩150,535 | ₩149,564 | ₩150,461 | +0.49% | 2만 |
|---|
| 2026.08.04 | ₩157,265 | ₩157,265 | ₩155,509 | ₩155,509 | -1.12% | 6.2천 |
|---|
| 2026.08.03 | ₩157,278 | ₩158,430 | ₩157,037 | ₩158,336 | +0.67% | 2.3만 |
|---|
| 2026.07.31 | ₩156,756 | ₩156,756 | ₩155,564 | ₩155,864 | -0.57% | 2.1만 |
|---|
| 2026.07.30 | ₩157,271 | ₩157,358 | ₩156,836 | ₩156,930 | -0.22% | 2.8만 |
|---|
| 2026.07.29 | ₩153,876 | ₩154,030 | ₩151,936 | ₩151,936 | -1.26% | 2.2만 |
|---|
| 2026.07.28 | ₩152,216 | ₩154,767 | ₩152,216 | ₩154,667 | +1.61% | 1.7만 |
|---|
| 2026.07.27 | ₩154,198 | ₩154,412 | ₩153,247 | ₩154,259 | +0.04% | 6천 |
|---|
| 2026.07.24 | ₩152,711 | ₩153,434 | ₩152,711 | ₩153,006 | +0.19% | 8.2천 |
|---|
| 2026.07.23 | ₩150,435 | ₩151,466 | ₩150,421 | ₩150,886 | +0.30% | 1.8만 |
|---|
| 2026.07.22 | ₩152,001 | ₩152,604 | ₩152,001 | ₩152,336 | +0.22% | 600 |
|---|
| 2026.07.21 | ₩148,198 | ₩149,993 | ₩147,984 | ₩149,252 | +0.71% | 1만 |
|---|
| 2026.07.20 | ₩147,703 | ₩147,703 | ₩145,642 | ₩145,642 | -1.40% | 5.8천 |
|---|
| 2026.07.17 | ₩144,636 | ₩147,783 | ₩144,636 | ₩147,748 | +2.15% | 7천 |
|---|
| 2026.07.16 | ₩146,725 | ₩148,064 | ₩146,055 | ₩147,443 | +0.49% | 1.7천 |
|---|
| 2026.07.15 | ₩146,926 | ₩147,435 | ₩146,631 | ₩146,787 | -0.09% | 2.1만 |
|---|
| 2026.07.14 | ₩146,645 | ₩148,386 | ₩146,323 | ₩146,547 | -0.07% | 1.1만 |
|---|
| 2026.07.13 | ₩144,890 | ₩145,238 | ₩144,395 | ₩145,238 | +0.24% | 1만 |
|---|
| 2026.07.10 | ₩145,814 | ₩146,400 | ₩145,667 | ₩146,400 | +0.40% | 7.3천 |
|---|
| 2026.07.09 | ₩144,448 | ₩144,850 | ₩144,448 | ₩144,646 | +0.14% | 6.3천 |
|---|
| 2026.07.08 | ₩143,377 | ₩143,390 | ₩140,980 | ₩142,101 | -0.89% | 1.5만 |
|---|
| 2026.07.07 | ₩145,640 | ₩145,640 | ₩143,953 | ₩144,243 | -0.96% | 7.4천 |
|---|
| 2026.07.06 | ₩144,796 | ₩145,734 | ₩144,796 | ₩145,734 | +0.65% | 8천 |
|---|
| 2026.07.02 | ₩144,247 | ₩144,247 | ₩143,244 | ₩143,244 | -0.70% | 1.1천 |
|---|
| 2026.07.01 | ₩141,596 | ₩142,737 | ₩141,596 | ₩142,737 | +0.81% | 200 |
|---|
| 2026.06.30 | ₩141,957 | ₩141,957 | ₩141,556 | ₩141,876 | -0.06% | 300 |
|---|
| 2026.06.29 | ₩141,623 | ₩141,864 | ₩141,556 | ₩141,864 | +0.17% | 1.6천 |
|---|
| 2026.06.26 | ₩139,855 | ₩141,207 | ₩139,855 | ₩140,622 | +0.55% | 1천 |
|---|
| 2026.06.25 | ₩143,055 | ₩143,055 | ₩142,453 | ₩142,453 | -0.42% | 200 |
|---|
| 2026.06.24 | ₩141,689 | ₩141,689 | ₩141,103 | ₩141,103 | -0.41% | 100 |
|---|
| 2026.06.23 | ₩143,417 | ₩143,792 | ₩143,330 | ₩143,330 | -0.06% | 400 |
|---|
| 2026.06.22 | ₩144,100 | ₩144,180 | ₩143,859 | ₩144,006 | -0.07% | 5.6천 |
|---|
| 2026.06.18 | ₩142,533 | ₩143,069 | ₩142,466 | ₩142,506 | -0.02% | 1천 |
|---|
| 2026.06.17 | ₩141,984 | ₩142,734 | ₩141,663 | ₩141,900 | -0.06% | 2.5천 |
|---|
| 2026.06.16 | ₩139,788 | ₩140,457 | ₩139,256 | ₩139,256 | -0.38% | 500 |
|---|
| 2026.06.15 | ₩140,149 | ₩140,270 | ₩140,100 | ₩140,100 | -0.04% | 5.6천 |
|---|
| 2026.06.12 | ₩138,837 | ₩139,707 | ₩138,690 | ₩139,707 | +0.63% | 5.6천 |
|---|
| 2026.06.11 | ₩134,712 | ₩136,907 | ₩134,592 | ₩136,907 | +1.63% | 6.2천 |
|---|
| 2026.06.10 | ₩131,645 | ₩131,846 | ₩130,960 | ₩130,960 | -0.52% | 1.5만 |
|---|
| 2026.06.09 | ₩137,216 | ₩137,270 | ₩133,547 | ₩135,488 | -1.26% | 800 |
|---|
| 2026.06.08 | ₩139,600 | ₩139,600 | ₩138,783 | ₩138,783 | -0.59% | 300 |
|---|
| 2026.06.05 | ₩138,636 | ₩138,636 | ₩137,854 | ₩137,854 | -0.56% | 200 |
|---|
| 2026.06.04 | ₩138,248 | ₩139,489 | ₩138,167 | ₩139,489 | +0.90% | 600 |
|---|
| 2026.06.03 | ₩141,957 | ₩141,957 | ₩141,169 | ₩141,169 | -0.56% | 300 |
|---|
| 2026.06.02 | ₩142,714 | ₩142,877 | ₩142,714 | ₩142,877 | +0.11% | 200 |
|---|
| 2026.06.01 | ₩139,480 | ₩139,958 | ₩138,998 | ₩139,958 | +0.34% | 800 |
|---|
| 2026.05.29 | ₩141,140 | ₩141,636 | ₩140,819 | ₩140,819 | -0.23% | 6.1천 |
|---|
| 2026.05.28 | ₩139,493 | ₩140,350 | ₩138,998 | ₩140,060 | +0.41% | 1.8만 |
|---|
| 2026.05.27 | ₩142,533 | ₩142,560 | ₩141,596 | ₩142,560 | +0.02% | 1천 |
|---|
| 2026.05.26 | ₩140,993 | ₩141,140 | ₩140,840 | ₩140,840 | -0.11% | 200 |
|---|
| 2026.05.22 | ₩139,024 | ₩139,091 | ₩138,461 | ₩138,461 | -0.41% | 400 |
|---|
| 2026.05.21 | ₩137,806 | ₩139,426 | ₩137,792 | ₩138,928 | +0.81% | 4.9천 |
|---|
| 2026.05.20 | ₩135,931 | ₩138,730 | ₩135,931 | ₩138,437 | +1.84% | 8천 |
|---|
| 2026.05.19 | ₩135,020 | ₩135,234 | ₩133,955 | ₩133,955 | -0.79% | 800 |
|---|
| 2026.05.18 | ₩136,083 | ₩136,083 | ₩136,083 | ₩136,083 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩134,257 | ₩134,612 | ₩133,949 | ₩134,612 | +0.26% | 400 |
|---|
| 2026.05.14 | ₩135,824 | ₩137,176 | ₩135,824 | ₩136,409 | +0.43% | 700 |
|---|
| 2026.05.13 | ₩133,587 | ₩135,110 | ₩133,587 | ₩135,110 | +1.14% | 200 |
|---|
| 2026.05.12 | ₩132,583 | ₩134,146 | ₩132,583 | ₩134,146 | +1.18% | 400 |
|---|
| 2026.05.11 | ₩134,726 | ₩134,726 | ₩133,989 | ₩134,043 | -0.51% | 600 |
|---|
| 2026.05.08 | ₩133,453 | ₩133,453 | ₩133,118 | ₩133,443 | -0.01% | 400 |
|---|
| 2026.05.07 | ₩134,993 | ₩134,993 | ₩132,449 | ₩132,449 | -1.88% | 5.5천 |
|---|
| 2026.05.06 | ₩135,663 | ₩135,663 | ₩135,422 | ₩135,513 | -0.11% | 5.2천 |
|---|
| 2026.05.05 | ₩128,619 | ₩130,388 | ₩128,096 | ₩130,388 | +1.38% | 1.5천 |
|---|
| 2026.05.04 | ₩136,118 | ₩136,118 | ₩134,259 | ₩134,259 | -1.37% | 200 |
|---|
| 2026.05.01 | ₩135,596 | ₩137,029 | ₩135,516 | ₩136,690 | +0.81% | 5.7천 |
|---|
| 2026.04.30 | ₩135,757 | ₩136,292 | ₩135,757 | ₩136,183 | +0.31% | 6.1천 |
|---|
| 2026.04.29 | ₩134,632 | ₩134,900 | ₩133,805 | ₩133,805 | -0.61% | 1.3천 |
|---|
| 2026.04.28 | ₩134,056 | ₩134,284 | ₩134,056 | ₩134,118 | +0.05% | 3.1천 |
|---|
| 2026.04.27 | ₩134,578 | ₩134,578 | ₩133,547 | ₩134,138 | -0.33% | 2천 |
|---|
| 2026.04.24 | ₩134,096 | ₩134,243 | ₩133,685 | ₩133,685 | -0.31% | 1.3천 |
|---|
| 2026.04.23 | ₩135,301 | ₩135,301 | ₩133,520 | ₩134,280 | -0.76% | 2.6천 |
|---|
| 2026.04.22 | ₩136,212 | ₩136,212 | ₩135,177 | ₩135,177 | -0.76% | 200 |
|---|
| 2026.04.21 | ₩137,658 | ₩137,658 | ₩135,542 | ₩135,621 | -1.48% | 1.4천 |
|---|
| 2026.04.20 | ₩136,025 | ₩136,523 | ₩136,025 | ₩136,523 | +0.37% | 300 |
|---|
| 2026.04.17 | ₩138,315 | ₩138,315 | ₩137,516 | ₩137,516 | -0.58% | 700 |
|---|
| 2026.04.16 | ₩136,118 | ₩136,118 | ₩134,930 | ₩134,930 | -0.87% | 600 |
|---|
| 2026.04.15 | ₩135,583 | ₩135,583 | ₩135,338 | ₩135,338 | -0.18% | 200 |
|---|
| 2026.04.14 | ₩135,060 | ₩135,804 | ₩135,060 | ₩135,804 | +0.55% | 500 |
|---|
| 2026.04.13 | ₩134,056 | ₩135,975 | ₩134,056 | ₩135,975 | +1.43% | 500 |
|---|
| 2026.04.10 | ₩135,971 | ₩135,971 | ₩135,248 | ₩135,293 | -0.50% | 700 |
|---|
| 2026.04.09 | ₩134,284 | ₩135,676 | ₩134,284 | ₩135,650 | +1.02% | 700 |
|---|
| 2026.04.08 | ₩136,922 | ₩136,922 | ₩135,784 | ₩135,850 | -0.78% | 3.6천 |
|---|
| 2026.04.07 | ₩128,485 | ₩129,677 | ₩128,445 | ₩129,432 | +0.74% | 1.7천 |
|---|
| 2026.04.06 | ₩128,846 | ₩129,342 | ₩128,846 | ₩129,316 | +0.36% | 5.5천 |
|---|
| 2026.04.02 | ₩126,329 | ₩129,596 | ₩126,329 | ₩129,128 | +2.22% | 2.1만 |
|---|
| 2026.04.01 | ₩128,605 | ₩129,958 | ₩128,471 | ₩129,958 | +1.05% | 6.6천 |
|---|
| 2026.03.31 | ₩124,400 | ₩126,209 | ₩124,213 | ₩126,209 | +1.45% | 2.2만 |
|---|
| 2026.03.30 | ₩122,740 | ₩122,900 | ₩122,217 | ₩122,217 | -0.43% | 5.2천 |
|---|
| 2026.03.27 | ₩121,213 | ₩122,525 | ₩121,213 | ₩121,217 | +0.00% | 5.1천 |
|---|
| 2026.03.26 | ₩122,579 | ₩122,699 | ₩121,549 | ₩121,549 | -0.84% | 2만 |
|---|
| 2026.03.25 | ₩123,248 | ₩123,530 | ₩122,565 | ₩123,376 | +0.10% | 4천 |
|---|
| 2026.03.24 | ₩119,485 | ₩120,878 | ₩119,258 | ₩120,677 | +1.00% | 2.4만 |
|---|
| 2026.03.23 | ₩120,851 | ₩121,923 | ₩120,851 | ₩121,013 | +0.13% | 6.5천 |
|---|
| 2026.03.20 | ₩120,101 | ₩120,101 | ₩116,472 | ₩117,340 | -2.30% | 2.9만 |
|---|
| 2026.03.19 | ₩118,655 | ₩120,200 | ₩118,655 | ₩120,200 | +1.30% | 5.1천 |
|---|
| 2026.03.18 | ₩122,185 | ₩122,185 | ₩122,185 | ₩122,185 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩123,690 | ₩123,811 | ₩122,999 | ₩122,999 | -0.56% | 8천 |
|---|
| 2026.03.16 | ₩122,257 | ₩122,967 | ₩122,123 | ₩122,476 | +0.18% | 6.4천 |
|---|
| 2026.03.13 | ₩121,481 | ₩121,574 | ₩120,557 | ₩120,566 | -0.75% | 6.9천 |
|---|
| 2026.03.12 | ₩123,222 | ₩123,222 | ₩121,628 | ₩122,132 | -0.88% | 1.8만 |
|---|
| 2026.03.11 | ₩125,726 | ₩126,835 | ₩125,726 | ₩126,835 | +0.88% | 1.7만 |
|---|
| 2026.03.10 | ₩127,226 | ₩127,708 | ₩125,994 | ₩126,560 | -0.52% | 1.3만 |
|---|
| 2026.03.09 | ₩123,677 | ₩126,275 | ₩122,405 | ₩126,002 | +1.88% | 3.3만 |
|---|
| 2026.03.06 | ₩123,637 | ₩124,507 | ₩123,356 | ₩124,296 | +0.53% | 1.9천 |
|---|
| 2026.03.05 | ₩128,070 | ₩128,471 | ₩126,824 | ₩127,140 | -0.73% | 3.9만 |
|---|
| 2026.03.04 | ₩127,012 | ₩128,990 | ₩127,012 | ₩128,990 | +1.56% | 1.5천 |
|---|
| 2026.03.03 | ₩124,547 | ₩126,891 | ₩124,547 | ₩126,556 | +1.61% | 1.1만 |
|---|
| 2026.03.02 | ₩131,056 | ₩132,764 | ₩130,936 | ₩132,391 | +1.02% | 9.6천 |
|---|
| 2026.02.27 | ₩137,083 | ₩137,886 | ₩136,450 | ₩136,450 | -0.46% | 2.5천 |
|---|
| 2026.02.26 | ₩136,748 | ₩138,368 | ₩136,748 | ₩138,278 | +1.12% | 4.2천 |
|---|
| 2026.02.25 | ₩135,422 | ₩137,926 | ₩135,074 | ₩137,262 | +1.36% | 1.4만 |
|---|
| 2026.02.24 | ₩127,293 | ₩128,739 | ₩127,293 | ₩128,739 | +1.14% | 5천 |
|---|
| 2026.02.23 | ₩129,958 | ₩130,253 | ₩128,043 | ₩128,043 | -1.47% | 7.9천 |
|---|
| 2026.02.20 | ₩127,882 | ₩129,085 | ₩127,467 | ₩129,085 | +0.94% | 9.3천 |
|---|
| 2026.02.19 | ₩127,815 | ₩127,922 | ₩127,199 | ₩127,673 | -0.11% | 2.2만 |
|---|
| 2026.02.18 | ₩128,980 | ₩129,046 | ₩128,659 | ₩129,046 | +0.05% | 5.4천 |
|---|
| 2026.02.17 | ₩124,306 | ₩126,248 | ₩124,306 | ₩126,248 | +1.56% | 2.7천 |
|---|
| 2026.02.13 | ₩122,338 | ₩123,824 | ₩122,150 | ₩123,453 | +0.91% | 7.9천 |
|---|
| 2026.02.12 | ₩129,235 | ₩129,235 | ₩125,338 | ₩126,067 | -2.45% | 1.1만 |
|---|
| 2026.02.11 | ₩129,851 | ₩130,346 | ₩128,779 | ₩129,645 | -0.16% | 1.6만 |
|---|
| 2026.02.10 | ₩129,583 | ₩129,732 | ₩129,302 | ₩129,732 | +0.11% | 5.4천 |
|---|
| 2026.02.09 | ₩130,574 | ₩131,080 | ₩130,400 | ₩130,842 | +0.21% | 5.2천 |
|---|
| 2026.02.06 | ₩129,087 | ₩129,816 | ₩129,087 | ₩129,816 | +0.56% | 4.1천 |
|---|
| 2026.02.05 | ₩127,949 | ₩127,949 | ₩126,757 | ₩127,000 | -0.74% | 1.5천 |
|---|
| 2026.02.04 | ₩130,498 | ₩130,507 | ₩129,395 | ₩129,587 | -0.70% | 1.1만 |
|---|
| 2026.02.03 | ₩128,565 | ₩128,565 | ₩127,855 | ₩128,498 | -0.05% | 2.7천 |
|---|
| 2026.02.02 | ₩128,364 | ₩129,610 | ₩128,364 | ₩129,610 | +0.97% | 7천 |
|---|
| 2026.01.30 | ₩126,998 | ₩127,253 | ₩126,677 | ₩127,104 | +0.08% | 5천 |
|---|
| 2026.01.29 | ₩127,172 | ₩127,172 | ₩125,806 | ₩126,706 | -0.37% | 2.9천 |
|---|
| 2026.01.28 | ₩125,083 | ₩125,083 | ₩124,373 | ₩124,817 | -0.21% | 400 |
|---|
| 2026.01.27 | ₩126,288 | ₩126,596 | ₩125,967 | ₩126,353 | +0.05% | 1.6만 |
|---|
| 2026.01.26 | ₩122,873 | ₩123,057 | ₩122,873 | ₩123,057 | +0.15% | 3.2천 |
|---|
| 2026.01.23 | ₩122,190 | ₩122,190 | ₩121,454 | ₩121,769 | -0.35% | 6.2천 |
|---|
| 2026.01.22 | ₩123,650 | ₩123,664 | ₩122,552 | ₩122,659 | -0.80% | 1.1만 |
|---|
| 2026.01.21 | ₩121,374 | ₩122,606 | ₩121,374 | ₩122,523 | +0.95% | 1.6천 |
|---|
| 2026.01.20 | ₩121,949 | ₩121,949 | ₩121,307 | ₩121,530 | -0.34% | 900 |
|---|
| 2026.01.16 | ₩121,735 | ₩121,952 | ₩121,735 | ₩121,952 | +0.18% | 900 |
|---|
| 2026.01.15 | ₩122,713 | ₩122,713 | ₩122,405 | ₩122,430 | -0.23% | 300 |
|---|
| 2026.01.14 | ₩120,382 | ₩120,668 | ₩120,302 | ₩120,668 | +0.24% | 5.1천 |
|---|
| 2026.01.13 | ₩120,329 | ₩120,503 | ₩120,147 | ₩120,147 | -0.15% | 2.8천 |
|---|
| 2026.01.12 | ₩119,512 | ₩119,927 | ₩119,150 | ₩119,579 | +0.06% | 5.7천 |
|---|
| 2026.01.09 | ₩118,427 | ₩118,628 | ₩118,293 | ₩118,546 | +0.10% | 8천 |
|---|
| 2026.01.08 | ₩118,588 | ₩118,742 | ₩118,494 | ₩118,742 | +0.13% | 5.9천 |
|---|
| 2026.01.07 | ₩119,097 | ₩119,097 | ₩118,173 | ₩118,249 | -0.71% | 8.3천 |
|---|
| 2026.01.06 | ₩120,932 | ₩120,932 | ₩120,391 | ₩120,391 | -0.45% | 4.4천 |
|---|
| 2026.01.05 | ₩119,298 | ₩119,766 | ₩118,845 | ₩118,845 | -0.38% | 500 |
|---|
| 2026.01.02 | ₩118,454 | ₩118,454 | ₩118,003 | ₩118,344 | -0.09% | 700 |
|---|
| 2025.12.31 | ₩116,592 | ₩116,592 | ₩115,737 | ₩115,737 | -0.73% | 200 |
|---|
| 2025.12.30 | ₩116,941 | ₩116,941 | ₩116,712 | ₩116,712 | -0.20% | 2.3천 |
|---|
| 2025.12.29 | ₩116,378 | ₩116,432 | ₩115,789 | ₩115,789 | -0.51% | 1.1만 |
|---|
| 2025.12.26 | ₩117,182 | ₩117,329 | ₩116,807 | ₩117,278 | +0.08% | 5.4천 |
|---|
| 2025.12.24 | ₩117,972 | ₩117,972 | ₩116,592 | ₩116,834 | -0.96% | 5.2천 |
|---|
| 2025.12.23 | ₩115,976 | ₩116,646 | ₩115,976 | ₩116,384 | +0.35% | 200 |
|---|
| 2025.12.22 | ₩116,017 | ₩116,017 | ₩115,932 | ₩115,932 | -0.07% | 100 |
|---|
| 2025.12.19 | ₩115,668 | ₩115,762 | ₩115,575 | ₩115,577 | -0.08% | 4.9천 |
|---|
| 2025.12.18 | ₩114,061 | ₩114,075 | ₩113,832 | ₩113,832 | -0.20% | 3.2천 |
|---|
| 2025.12.17 | ₩114,570 | ₩114,570 | ₩112,836 | ₩112,836 | -1.51% | 200 |
|---|
| 2025.12.16 | ₩110,847 | ₩110,847 | ₩110,479 | ₩110,479 | -0.33% | 5.5천 |
|---|
| 2025.12.15 | ₩112,374 | ₩112,374 | ₩111,818 | ₩111,818 | -0.49% | 400 |
|---|
| 2025.12.12 | ₩111,892 | ₩111,892 | ₩111,062 | ₩111,197 | -0.62% | 5.8천 |
|---|
| 2025.12.11 | ₩110,218 | ₩111,289 | ₩110,218 | ₩111,289 | +0.97% | 6.3천 |
|---|
| 2025.12.10 | ₩109,294 | ₩110,124 | ₩109,294 | ₩109,910 | +0.56% | 1.8만 |
|---|
| 2025.12.09 | ₩106,281 | ₩106,508 | ₩106,027 | ₩106,027 | -0.24% | 5.2천 |
|---|
| 2025.12.08 | ₩106,080 | ₩106,093 | ₩105,934 | ₩105,934 | -0.14% | 200 |
|---|
| 2025.12.05 | ₩106,736 | ₩106,803 | ₩105,893 | ₩105,893 | -0.79% | 4.3천 |
|---|
| 2025.12.04 | ₩106,883 | ₩107,272 | ₩106,883 | ₩106,985 | +0.10% | 400 |
|---|
| 2025.12.03 | ₩106,990 | ₩107,230 | ₩106,990 | ₩107,230 | +0.22% | 300 |
|---|
| 2025.12.02 | ₩108,316 | ₩108,611 | ₩108,276 | ₩108,276 | -0.04% | 4.2천 |
|---|
| 2025.12.01 | ₩107,740 | ₩107,874 | ₩107,419 | ₩107,419 | -0.30% | 3.9천 |
|---|
| 2025.11.28 | ₩106,722 | ₩107,030 | ₩106,602 | ₩106,895 | +0.16% | 900 |
|---|
| 2025.11.26 | ₩106,173 | ₩106,289 | ₩106,093 | ₩106,093 | -0.08% | 800 |
|---|
| 2025.11.25 | ₩104,848 | ₩105,118 | ₩104,848 | ₩105,118 | +0.26% | 500 |
|---|
| 2025.11.24 | ₩104,968 | ₩105,223 | ₩104,775 | ₩104,775 | -0.18% | 2.1천 |
|---|
| 2025.11.21 | ₩103,977 | ₩104,726 | ₩103,428 | ₩104,726 | +0.72% | 4.7천 |
|---|
| 2025.11.20 | ₩105,075 | ₩105,156 | ₩103,147 | ₩103,164 | -1.82% | 9.5천 |
|---|
| 2025.11.19 | ₩104,928 | ₩105,512 | ₩104,834 | ₩105,512 | +0.56% | 6.9천 |
|---|
| 2025.11.18 | ₩104,941 | ₩105,758 | ₩104,700 | ₩105,418 | +0.45% | 5.7천 |
|---|
| 2025.11.17 | ₩108,986 | ₩108,986 | ₩107,392 | ₩107,608 | -1.26% | 8.3천 |
|---|
| 2025.11.14 | ₩109,013 | ₩109,588 | ₩109,013 | ₩109,527 | +0.47% | 8.5천 |
|---|
| 2025.11.13 | ₩111,533 | ₩111,533 | ₩110,163 | ₩110,163 | -1.23% | 1.2천 |
|---|
| 2025.11.12 | ₩111,075 | ₩111,691 | ₩111,075 | ₩111,297 | +0.20% | 1.7만 |
|---|
| 2025.11.11 | ₩108,986 | ₩109,458 | ₩108,986 | ₩109,458 | +0.43% | 200 |
|---|
| 2025.11.10 | ₩108,196 | ₩108,563 | ₩108,142 | ₩108,563 | +0.34% | 1.5천 |
|---|
| 2025.11.07 | ₩106,883 | ₩107,617 | ₩106,535 | ₩107,617 | +0.69% | 2.5천 |
|---|
| 2025.11.06 | ₩108,745 | ₩108,758 | ₩108,102 | ₩108,102 | -0.59% | 3.7천 |
|---|
| 2025.11.05 | ₩107,245 | ₩107,740 | ₩107,231 | ₩107,306 | +0.06% | 3.7천 |
|---|
| 2025.11.04 | ₩106,160 | ₩106,200 | ₩106,050 | ₩106,050 | -0.10% | 2.3천 |
|---|
| 2025.11.03 | ₩105,638 | ₩105,817 | ₩105,531 | ₩105,817 | +0.17% | 5.6천 |
|---|
| 2025.10.31 | ₩105,115 | ₩105,474 | ₩104,794 | ₩105,474 | +0.34% | 5.9천 |
|---|
| 2025.10.30 | ₩105,008 | ₩106,080 | ₩104,794 | ₩105,731 | +0.69% | 8.2천 |
|---|
| 2025.10.29 | ₩105,343 | ₩105,972 | ₩105,263 | ₩105,643 | +0.28% | 1천 |
|---|
| 2025.10.28 | ₩103,374 | ₩104,351 | ₩103,374 | ₩104,351 | +0.94% | 5.3천 |
|---|
| 2025.10.27 | ₩98,995 | ₩99,871 | ₩98,995 | ₩99,871 | +0.88% | 4천 |
|---|
| 2025.10.24 | ₩98,915 | ₩99,734 | ₩98,915 | ₩99,734 | +0.83% | 4.4천 |
|---|
| 2025.10.23 | ₩99,317 | ₩99,410 | ₩98,660 | ₩98,660 | -0.66% | 1만 |
|---|
| 2025.10.22 | ₩98,875 | ₩99,102 | ₩98,500 | ₩98,671 | -0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩98,567 | ₩98,794 | ₩97,964 | ₩98,066 | -0.51% | 1.4만 |
|---|
| 2025.10.20 | ₩96,625 | ₩97,281 | ₩96,611 | ₩97,191 | +0.59% | 1.1만 |
|---|
| 2025.10.17 | ₩97,120 | ₩97,215 | ₩96,317 | ₩97,215 | +0.10% | 1만 |
|---|
| 2025.10.16 | ₩98,459 | ₩98,513 | ₩97,672 | ₩97,672 | -0.80% | 2.8천 |
|---|
| 2025.10.15 | ₩99,116 | ₩99,236 | ₩98,276 | ₩98,276 | -0.85% | 1만 |
|---|
| 2025.10.14 | ₩99,236 | ₩99,946 | ₩99,196 | ₩99,576 | +0.34% | 1.5만 |
|---|
| 2025.10.13 | ₩98,433 | ₩98,982 | ₩98,433 | ₩98,928 | +0.50% | 1.2만 |
|---|
| 2025.10.10 | ₩99,785 | ₩100,334 | ₩98,015 | ₩98,015 | -1.77% | 7.7천 |
|---|