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 | ₩139,840 | ₩139,894 | ₩139,425 | ₩139,880 | +0.03% | 5.6천 |
| 2026.10.08 | ₩138,794 | ₩139,398 | ₩138,794 | ₩139,374 | +0.42% | 5.5천 |
| 2026.10.07 | ₩140,645 | ₩141,395 | ₩140,645 | ₩141,107 | +0.33% | 6천 |
| 2026.10.06 | ₩146,826 | ₩146,826 | ₩146,158 | ₩146,158 | -0.45% | 8.8천 |
| 2026.10.05 | ₩144,667 | ₩145,659 | ₩144,667 | ₩145,340 | +0.47% | 300 |
| 2026.10.02 | ₩143,125 | ₩144,258 | ₩143,058 | ₩144,258 | +0.79% | 5.8천 |
| 2026.10.01 | ₩144,747 | ₩144,801 | ₩143,112 | ₩144,338 | -0.28% | 8.1천 |
| 2026.09.30 | ₩150,338 | ₩150,338 | ₩148,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,787 |
| -1.03% |
| 1.2만 |
| 2026.09.29 | ₩150,714 | ₩151,518 | ₩150,714 | ₩151,518 | +0.53% | 500 |
|---|
| 2026.09.28 | ₩151,759 | ₩152,014 | ₩151,381 | ₩151,381 | -0.25% | 8.1천 |
|---|
| 2026.09.25 | ₩151,465 | ₩151,666 | ₩150,204 | ₩151,344 | -0.08% | 9.3천 |
|---|
| 2026.09.24 | ₩150,164 | ₩150,290 | ₩149,373 | ₩150,290 | +0.08% | 1.1천 |
|---|
| 2026.09.23 | ₩150,741 | ₩151,585 | ₩150,207 | ₩150,207 | -0.35% | 8.3천 |
|---|
| 2026.09.22 | ₩152,497 | ₩152,510 | ₩150,231 | ₩151,404 | -0.72% | 1.6만 |
|---|
| 2026.09.21 | ₩153,972 | ₩153,972 | ₩152,484 | ₩153,295 | -0.44% | 5.3천 |
|---|
| 2026.09.18 | ₩150,848 | ₩151,170 | ₩150,191 | ₩150,845 | -0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩151,009 | ₩152,795 | ₩150,754 | ₩152,795 | +1.18% | 1.5만 |
|---|
| 2026.09.16 | ₩151,156 | ₩151,170 | ₩148,461 | ₩149,574 | -1.05% | 1.1만 |
|---|
| 2026.09.15 | ₩152,014 | ₩152,175 | ₩149,574 | ₩150,483 | -1.01% | 8천 |
|---|
| 2026.09.14 | ₩153,140 | ₩153,382 | ₩152,765 | ₩152,903 | -0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩154,924 | ₩154,924 | ₩154,311 | ₩154,311 | -0.40% | 300 |
|---|
| 2026.09.10 | ₩151,961 | ₩152,363 | ₩151,424 | ₩152,126 | +0.11% | 5.5천 |
|---|
| 2026.09.09 | ₩153,368 | ₩154,186 | ₩153,114 | ₩153,957 | +0.38% | 4.6천 |
|---|
| 2026.09.08 | ₩156,305 | ₩156,600 | ₩155,739 | ₩155,739 | -0.36% | 5.6천 |
|---|
| 2026.09.04 | ₩156,707 | ₩157,149 | ₩156,707 | ₩157,116 | +0.26% | 500 |
|---|
| 2026.09.03 | ₩155,728 | ₩156,002 | ₩155,165 | ₩156,002 | +0.18% | 5.5천 |
|---|
| 2026.09.02 | ₩152,819 | ₩154,167 | ₩152,778 | ₩154,167 | +0.88% | 5.3천 |
|---|
| 2026.09.01 | ₩152,001 | ₩152,726 | ₩151,692 | ₩151,776 | -0.15% | 5.7천 |
|---|
| 2026.08.31 | ₩151,759 | ₩151,759 | ₩150,947 | ₩150,947 | -0.54% | 100 |
|---|
| 2026.08.28 | ₩151,077 | ₩151,894 | ₩150,901 | ₩151,709 | +0.42% | 6.9천 |
|---|
| 2026.08.27 | ₩150,968 | ₩150,968 | ₩149,936 | ₩150,109 | -0.57% | 400 |
|---|
| 2026.08.26 | ₩151,625 | ₩152,054 | ₩151,330 | ₩151,330 | -0.19% | 7.9천 |
|---|
| 2026.08.25 | ₩149,963 | ₩151,908 | ₩149,963 | ₩151,908 | +1.30% | 400 |
|---|
| 2026.08.24 | ₩151,505 | ₩151,786 | ₩150,057 | ₩151,550 | +0.03% | 1.7천 |
|---|
| 2026.08.21 | ₩151,035 | ₩151,545 | ₩151,035 | ₩151,461 | +0.28% | 400 |
|---|
| 2026.08.20 | ₩150,084 | ₩150,606 | ₩149,006 | ₩149,006 | -0.72% | 3.2천 |
|---|
| 2026.08.19 | ₩151,800 | ₩151,827 | ₩149,172 | ₩149,275 | -1.66% | 3.3만 |
|---|
| 2026.08.18 | ₩151,853 | ₩152,711 | ₩151,116 | ₩151,277 | -0.38% | 1만 |
|---|
| 2026.08.17 | ₩153,060 | ₩153,060 | ₩152,219 | ₩152,219 | -0.55% | 1.7천 |
|---|
| 2026.08.14 | ₩152,363 | ₩152,517 | ₩151,786 | ₩152,034 | -0.22% | 1.7만 |
|---|
| 2026.08.13 | ₩152,175 | ₩152,470 | ₩151,465 | ₩152,308 | +0.09% | 6.1천 |
|---|
| 2026.08.12 | ₩151,585 | ₩152,524 | ₩151,585 | ₩152,344 | +0.50% | 8.9천 |
|---|
| 2026.08.11 | ₩151,934 | ₩152,416 | ₩151,081 | ₩151,081 | -0.56% | 8.5천 |
|---|
| 2026.08.10 | ₩151,465 | ₩151,465 | ₩150,714 | ₩151,022 | -0.29% | 1만 |
|---|
| 2026.08.07 | ₩152,685 | ₩152,872 | ₩151,384 | ₩151,786 | -0.59% | 1.6만 |
|---|
| 2026.08.06 | ₩151,170 | ₩151,491 | ₩150,515 | ₩150,515 | -0.43% | 6.2천 |
|---|
| 2026.08.05 | ₩149,896 | ₩150,707 | ₩149,735 | ₩150,633 | +0.49% | 2만 |
|---|
| 2026.08.04 | ₩157,444 | ₩157,444 | ₩155,687 | ₩155,687 | -1.12% | 6.2천 |
|---|
| 2026.08.03 | ₩157,458 | ₩158,611 | ₩157,216 | ₩158,517 | +0.67% | 2.3만 |
|---|
| 2026.07.31 | ₩156,935 | ₩156,935 | ₩155,742 | ₩156,042 | -0.57% | 2.1만 |
|---|
| 2026.07.30 | ₩157,451 | ₩157,538 | ₩157,015 | ₩157,109 | -0.22% | 2.8만 |
|---|
| 2026.07.29 | ₩154,052 | ₩154,206 | ₩152,109 | ₩152,109 | -1.26% | 2.2만 |
|---|
| 2026.07.28 | ₩152,390 | ₩154,944 | ₩152,390 | ₩154,843 | +1.61% | 1.7만 |
|---|
| 2026.07.27 | ₩154,374 | ₩154,588 | ₩153,422 | ₩154,436 | +0.04% | 6천 |
|---|
| 2026.07.24 | ₩152,886 | ₩153,610 | ₩152,886 | ₩153,181 | +0.19% | 8.2천 |
|---|
| 2026.07.23 | ₩150,606 | ₩151,639 | ₩150,593 | ₩151,058 | +0.30% | 1.8만 |
|---|
| 2026.07.22 | ₩152,175 | ₩152,778 | ₩152,175 | ₩152,510 | +0.22% | 600 |
|---|
| 2026.07.21 | ₩148,367 | ₩150,164 | ₩148,153 | ₩149,423 | +0.71% | 1만 |
|---|
| 2026.07.20 | ₩147,871 | ₩147,871 | ₩145,808 | ₩145,808 | -1.40% | 5.8천 |
|---|
| 2026.07.17 | ₩144,801 | ₩147,952 | ₩144,801 | ₩147,917 | +2.15% | 7천 |
|---|
| 2026.07.16 | ₩146,893 | ₩148,233 | ₩146,222 | ₩147,611 | +0.49% | 1.7천 |
|---|
| 2026.07.15 | ₩147,094 | ₩147,603 | ₩146,799 | ₩146,954 | -0.09% | 2.1만 |
|---|
| 2026.07.14 | ₩146,812 | ₩148,555 | ₩146,490 | ₩146,714 | -0.07% | 1.1만 |
|---|
| 2026.07.13 | ₩145,056 | ₩145,404 | ₩144,560 | ₩145,404 | +0.24% | 1만 |
|---|
| 2026.07.10 | ₩145,981 | ₩146,567 | ₩145,833 | ₩146,567 | +0.40% | 7.3천 |
|---|
| 2026.07.09 | ₩144,613 | ₩145,016 | ₩144,613 | ₩144,812 | +0.14% | 6.3천 |
|---|
| 2026.07.08 | ₩143,541 | ₩143,554 | ₩141,141 | ₩142,263 | -0.89% | 1.5만 |
|---|
| 2026.07.07 | ₩145,807 | ₩145,807 | ₩144,117 | ₩144,408 | -0.96% | 7.4천 |
|---|
| 2026.07.06 | ₩144,962 | ₩145,900 | ₩144,962 | ₩145,900 | +0.65% | 8천 |
|---|
| 2026.07.02 | ₩144,412 | ₩144,412 | ₩143,408 | ₩143,408 | -0.70% | 1.1천 |
|---|
| 2026.07.01 | ₩141,758 | ₩142,900 | ₩141,758 | ₩142,900 | +0.81% | 200 |
|---|
| 2026.06.30 | ₩142,120 | ₩142,120 | ₩141,717 | ₩142,038 | -0.06% | 300 |
|---|
| 2026.06.29 | ₩141,784 | ₩142,026 | ₩141,717 | ₩142,026 | +0.17% | 1.6천 |
|---|
| 2026.06.26 | ₩140,015 | ₩141,369 | ₩140,015 | ₩140,783 | +0.55% | 1천 |
|---|
| 2026.06.25 | ₩143,219 | ₩143,219 | ₩142,616 | ₩142,616 | -0.42% | 200 |
|---|
| 2026.06.24 | ₩141,851 | ₩141,851 | ₩141,264 | ₩141,264 | -0.41% | 100 |
|---|
| 2026.06.23 | ₩143,581 | ₩143,956 | ₩143,494 | ₩143,494 | -0.06% | 400 |
|---|
| 2026.06.22 | ₩144,265 | ₩144,345 | ₩144,023 | ₩144,171 | -0.07% | 5.6천 |
|---|
| 2026.06.18 | ₩142,696 | ₩143,232 | ₩142,629 | ₩142,669 | -0.02% | 1천 |
|---|
| 2026.06.17 | ₩142,146 | ₩142,897 | ₩141,825 | ₩142,062 | -0.06% | 2.5천 |
|---|
| 2026.06.16 | ₩139,947 | ₩140,618 | ₩139,415 | ₩139,415 | -0.38% | 500 |
|---|
| 2026.06.15 | ₩140,309 | ₩140,430 | ₩140,260 | ₩140,260 | -0.04% | 5.6천 |
|---|
| 2026.06.12 | ₩138,996 | ₩139,867 | ₩138,848 | ₩139,867 | +0.63% | 5.6천 |
|---|
| 2026.06.11 | ₩134,866 | ₩137,064 | ₩134,745 | ₩137,064 | +1.63% | 6.2천 |
|---|
| 2026.06.10 | ₩131,796 | ₩131,997 | ₩131,109 | ₩131,109 | -0.52% | 1.5만 |
|---|
| 2026.06.09 | ₩137,373 | ₩137,427 | ₩133,700 | ₩135,642 | -1.26% | 800 |
|---|
| 2026.06.08 | ₩139,760 | ₩139,760 | ₩138,942 | ₩138,942 | -0.59% | 300 |
|---|
| 2026.06.05 | ₩138,794 | ₩138,794 | ₩138,011 | ₩138,011 | -0.56% | 200 |
|---|
| 2026.06.04 | ₩138,406 | ₩139,648 | ₩138,325 | ₩139,648 | +0.90% | 600 |
|---|
| 2026.06.03 | ₩142,120 | ₩142,120 | ₩141,330 | ₩141,330 | -0.56% | 300 |
|---|
| 2026.06.02 | ₩142,877 | ₩143,041 | ₩142,877 | ₩143,041 | +0.11% | 200 |
|---|
| 2026.06.01 | ₩139,639 | ₩140,118 | ₩139,156 | ₩140,118 | +0.34% | 800 |
|---|
| 2026.05.29 | ₩141,302 | ₩141,798 | ₩140,980 | ₩140,980 | -0.23% | 6.1천 |
|---|
| 2026.05.28 | ₩139,653 | ₩140,511 | ₩139,156 | ₩140,220 | +0.41% | 1.8만 |
|---|
| 2026.05.27 | ₩142,696 | ₩142,723 | ₩141,758 | ₩142,723 | +0.02% | 1천 |
|---|
| 2026.05.26 | ₩141,154 | ₩141,302 | ₩141,001 | ₩141,001 | -0.11% | 200 |
|---|
| 2026.05.22 | ₩139,183 | ₩139,250 | ₩138,619 | ₩138,619 | -0.41% | 400 |
|---|
| 2026.05.21 | ₩137,963 | ₩139,585 | ₩137,950 | ₩139,087 | +0.81% | 4.9천 |
|---|
| 2026.05.20 | ₩136,086 | ₩138,888 | ₩136,086 | ₩138,595 | +1.84% | 8천 |
|---|
| 2026.05.19 | ₩135,174 | ₩135,389 | ₩134,109 | ₩134,109 | -0.79% | 800 |
|---|
| 2026.05.18 | ₩136,239 | ₩136,239 | ₩136,239 | ₩136,239 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩134,410 | ₩134,765 | ₩134,102 | ₩134,765 | +0.26% | 400 |
|---|
| 2026.05.14 | ₩135,979 | ₩137,333 | ₩135,979 | ₩136,565 | +0.43% | 700 |
|---|
| 2026.05.13 | ₩133,740 | ₩135,264 | ₩133,740 | ₩135,264 | +1.14% | 200 |
|---|
| 2026.05.12 | ₩132,734 | ₩134,299 | ₩132,734 | ₩134,299 | +1.18% | 400 |
|---|
| 2026.05.11 | ₩134,879 | ₩134,879 | ₩134,142 | ₩134,196 | -0.51% | 600 |
|---|
| 2026.05.08 | ₩133,606 | ₩133,606 | ₩133,271 | ₩133,595 | -0.01% | 400 |
|---|
| 2026.05.07 | ₩135,148 | ₩135,148 | ₩132,600 | ₩132,600 | -1.88% | 5.5천 |
|---|
| 2026.05.06 | ₩135,818 | ₩135,818 | ₩135,577 | ₩135,668 | -0.11% | 5.2천 |
|---|
| 2026.05.05 | ₩128,766 | ₩130,537 | ₩128,243 | ₩130,537 | +1.38% | 1.5천 |
|---|
| 2026.05.04 | ₩136,274 | ₩136,274 | ₩134,413 | ₩134,413 | -1.37% | 200 |
|---|
| 2026.05.01 | ₩135,751 | ₩137,186 | ₩135,670 | ₩136,846 | +0.81% | 5.7천 |
|---|
| 2026.04.30 | ₩135,912 | ₩136,448 | ₩135,912 | ₩136,338 | +0.31% | 6.1천 |
|---|
| 2026.04.29 | ₩134,786 | ₩135,054 | ₩133,958 | ₩133,958 | -0.61% | 1.3천 |
|---|
| 2026.04.28 | ₩134,209 | ₩134,437 | ₩134,209 | ₩134,271 | +0.05% | 3.1천 |
|---|
| 2026.04.27 | ₩134,732 | ₩134,732 | ₩133,700 | ₩134,291 | -0.33% | 2천 |
|---|
| 2026.04.24 | ₩134,249 | ₩134,397 | ₩133,838 | ₩133,838 | -0.31% | 1.3천 |
|---|
| 2026.04.23 | ₩135,456 | ₩135,456 | ₩133,673 | ₩134,433 | -0.76% | 2.6천 |
|---|
| 2026.04.22 | ₩136,368 | ₩136,368 | ₩135,331 | ₩135,331 | -0.76% | 200 |
|---|
| 2026.04.21 | ₩137,816 | ₩137,816 | ₩135,697 | ₩135,776 | -1.48% | 1.4천 |
|---|
| 2026.04.20 | ₩136,180 | ₩136,679 | ₩136,180 | ₩136,679 | +0.37% | 300 |
|---|
| 2026.04.17 | ₩138,473 | ₩138,473 | ₩137,674 | ₩137,674 | -0.58% | 700 |
|---|
| 2026.04.16 | ₩136,274 | ₩136,274 | ₩135,085 | ₩135,085 | -0.87% | 600 |
|---|
| 2026.04.15 | ₩135,738 | ₩135,738 | ₩135,492 | ₩135,492 | -0.18% | 200 |
|---|
| 2026.04.14 | ₩135,215 | ₩135,959 | ₩135,215 | ₩135,959 | +0.55% | 500 |
|---|
| 2026.04.13 | ₩134,209 | ₩136,130 | ₩134,209 | ₩136,130 | +1.43% | 500 |
|---|
| 2026.04.10 | ₩136,126 | ₩136,126 | ₩135,402 | ₩135,448 | -0.50% | 700 |
|---|
| 2026.04.09 | ₩134,437 | ₩135,831 | ₩134,437 | ₩135,805 | +1.02% | 700 |
|---|
| 2026.04.08 | ₩137,078 | ₩137,078 | ₩135,939 | ₩136,006 | -0.78% | 3.6천 |
|---|
| 2026.04.07 | ₩128,632 | ₩129,825 | ₩128,591 | ₩129,579 | +0.74% | 1.7천 |
|---|
| 2026.04.06 | ₩128,994 | ₩129,490 | ₩128,994 | ₩129,464 | +0.36% | 5.5천 |
|---|
| 2026.04.02 | ₩126,473 | ₩129,744 | ₩126,473 | ₩129,275 | +2.22% | 2.1만 |
|---|
| 2026.04.01 | ₩128,752 | ₩130,106 | ₩128,618 | ₩130,106 | +1.05% | 6.6천 |
|---|
| 2026.03.31 | ₩124,542 | ₩126,354 | ₩124,355 | ₩126,354 | +1.45% | 2.2만 |
|---|
| 2026.03.30 | ₩122,880 | ₩123,041 | ₩122,357 | ₩122,357 | -0.43% | 5.2천 |
|---|
| 2026.03.27 | ₩121,351 | ₩122,665 | ₩121,351 | ₩121,355 | +0.00% | 5.1천 |
|---|
| 2026.03.26 | ₩122,719 | ₩122,840 | ₩121,688 | ₩121,688 | -0.84% | 2만 |
|---|
| 2026.03.25 | ₩123,389 | ₩123,671 | ₩122,705 | ₩123,517 | +0.10% | 4천 |
|---|
| 2026.03.24 | ₩119,622 | ₩121,016 | ₩119,394 | ₩120,815 | +1.00% | 2.4만 |
|---|
| 2026.03.23 | ₩120,989 | ₩122,062 | ₩120,989 | ₩121,152 | +0.13% | 6.5천 |
|---|
| 2026.03.20 | ₩120,238 | ₩120,238 | ₩116,605 | ₩117,474 | -2.30% | 2.9만 |
|---|
| 2026.03.19 | ₩118,790 | ₩120,338 | ₩118,790 | ₩120,338 | +1.30% | 5.1천 |
|---|
| 2026.03.18 | ₩122,325 | ₩122,325 | ₩122,325 | ₩122,325 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩123,832 | ₩123,952 | ₩123,140 | ₩123,140 | -0.56% | 8천 |
|---|
| 2026.03.16 | ₩122,397 | ₩123,108 | ₩122,263 | ₩122,616 | +0.18% | 6.4천 |
|---|
| 2026.03.13 | ₩121,619 | ₩121,713 | ₩120,694 | ₩120,704 | -0.75% | 6.9천 |
|---|
| 2026.03.12 | ₩123,362 | ₩123,362 | ₩121,767 | ₩122,271 | -0.88% | 1.8만 |
|---|
| 2026.03.11 | ₩125,870 | ₩126,980 | ₩125,870 | ₩126,980 | +0.88% | 1.7만 |
|---|
| 2026.03.10 | ₩127,371 | ₩127,854 | ₩126,138 | ₩126,705 | -0.52% | 1.3만 |
|---|
| 2026.03.09 | ₩123,818 | ₩126,419 | ₩122,545 | ₩126,146 | +1.88% | 3.3만 |
|---|
| 2026.03.06 | ₩123,778 | ₩124,650 | ₩123,496 | ₩124,438 | +0.53% | 1.9천 |
|---|
| 2026.03.05 | ₩128,216 | ₩128,618 | ₩126,969 | ₩127,285 | -0.73% | 3.9만 |
|---|
| 2026.03.04 | ₩127,157 | ₩129,137 | ₩127,157 | ₩129,137 | +1.56% | 1.5천 |
|---|
| 2026.03.03 | ₩124,690 | ₩127,036 | ₩124,690 | ₩126,701 | +1.61% | 1.1만 |
|---|
| 2026.03.02 | ₩131,206 | ₩132,915 | ₩131,085 | ₩132,543 | +1.02% | 9.6천 |
|---|
| 2026.02.27 | ₩137,239 | ₩138,044 | ₩136,606 | ₩136,606 | -0.46% | 2.5천 |
|---|
| 2026.02.26 | ₩136,904 | ₩138,526 | ₩136,904 | ₩138,436 | +1.12% | 4.2천 |
|---|
| 2026.02.25 | ₩135,577 | ₩138,084 | ₩135,228 | ₩137,419 | +1.36% | 1.4만 |
|---|
| 2026.02.24 | ₩127,438 | ₩128,886 | ₩127,438 | ₩128,886 | +1.14% | 5천 |
|---|
| 2026.02.23 | ₩130,106 | ₩130,401 | ₩128,189 | ₩128,189 | -1.47% | 7.9천 |
|---|
| 2026.02.20 | ₩128,028 | ₩129,232 | ₩127,613 | ₩129,232 | +0.94% | 9.3천 |
|---|
| 2026.02.19 | ₩127,961 | ₩128,068 | ₩127,344 | ₩127,819 | -0.11% | 2.2만 |
|---|
| 2026.02.18 | ₩129,128 | ₩129,193 | ₩128,806 | ₩129,193 | +0.05% | 5.4천 |
|---|
| 2026.02.17 | ₩124,448 | ₩126,392 | ₩124,448 | ₩126,392 | +1.56% | 2.7천 |
|---|
| 2026.02.13 | ₩122,478 | ₩123,966 | ₩122,290 | ₩123,594 | +0.91% | 7.9천 |
|---|
| 2026.02.12 | ₩129,382 | ₩129,382 | ₩125,481 | ₩126,212 | -2.45% | 1.1만 |
|---|
| 2026.02.11 | ₩129,999 | ₩130,495 | ₩128,927 | ₩129,793 | -0.16% | 1.6만 |
|---|
| 2026.02.10 | ₩129,731 | ₩129,880 | ₩129,449 | ₩129,880 | +0.11% | 5.4천 |
|---|
| 2026.02.09 | ₩130,723 | ₩131,230 | ₩130,549 | ₩130,991 | +0.21% | 5.2천 |
|---|
| 2026.02.06 | ₩129,235 | ₩129,964 | ₩129,235 | ₩129,964 | +0.56% | 4.1천 |
|---|
| 2026.02.05 | ₩128,095 | ₩128,095 | ₩126,902 | ₩127,145 | -0.74% | 1.5천 |
|---|
| 2026.02.04 | ₩130,647 | ₩130,656 | ₩129,543 | ₩129,735 | -0.70% | 1.1만 |
|---|
| 2026.02.03 | ₩128,712 | ₩128,712 | ₩128,001 | ₩128,645 | -0.05% | 2.7천 |
|---|
| 2026.02.02 | ₩128,511 | ₩129,758 | ₩128,511 | ₩129,758 | +0.97% | 7천 |
|---|
| 2026.01.30 | ₩127,143 | ₩127,398 | ₩126,822 | ₩127,249 | +0.08% | 5천 |
|---|
| 2026.01.29 | ₩127,318 | ₩127,318 | ₩125,950 | ₩126,851 | -0.37% | 2.9천 |
|---|
| 2026.01.28 | ₩125,226 | ₩125,226 | ₩124,515 | ₩124,959 | -0.21% | 400 |
|---|
| 2026.01.27 | ₩126,433 | ₩126,741 | ₩126,111 | ₩126,497 | +0.05% | 1.6만 |
|---|
| 2026.01.26 | ₩123,014 | ₩123,197 | ₩123,014 | ₩123,197 | +0.15% | 3.2천 |
|---|
| 2026.01.23 | ₩122,330 | ₩122,330 | ₩121,593 | ₩121,908 | -0.35% | 6.2천 |
|---|
| 2026.01.22 | ₩123,791 | ₩123,805 | ₩122,692 | ₩122,799 | -0.80% | 1.1만 |
|---|
| 2026.01.21 | ₩121,512 | ₩122,746 | ₩121,512 | ₩122,663 | +0.95% | 1.6천 |
|---|
| 2026.01.20 | ₩122,089 | ₩122,089 | ₩121,445 | ₩121,669 | -0.34% | 900 |
|---|
| 2026.01.16 | ₩121,874 | ₩122,091 | ₩121,874 | ₩122,091 | +0.18% | 900 |
|---|
| 2026.01.15 | ₩122,853 | ₩122,853 | ₩122,545 | ₩122,570 | -0.23% | 300 |
|---|
| 2026.01.14 | ₩120,520 | ₩120,806 | ₩120,440 | ₩120,806 | +0.24% | 5.1천 |
|---|
| 2026.01.13 | ₩120,466 | ₩120,641 | ₩120,284 | ₩120,284 | -0.15% | 2.8천 |
|---|
| 2026.01.12 | ₩119,649 | ₩120,064 | ₩119,287 | ₩119,716 | +0.06% | 5.7천 |
|---|
| 2026.01.09 | ₩118,563 | ₩118,764 | ₩118,428 | ₩118,682 | +0.10% | 8천 |
|---|
| 2026.01.08 | ₩118,723 | ₩118,878 | ₩118,630 | ₩118,878 | +0.13% | 5.9천 |
|---|
| 2026.01.07 | ₩119,233 | ₩119,233 | ₩118,308 | ₩118,384 | -0.71% | 8.3천 |
|---|
| 2026.01.06 | ₩121,070 | ₩121,070 | ₩120,528 | ₩120,528 | -0.45% | 4.4천 |
|---|
| 2026.01.05 | ₩119,434 | ₩119,903 | ₩118,981 | ₩118,981 | -0.38% | 500 |
|---|
| 2026.01.02 | ₩118,589 | ₩118,589 | ₩118,138 | ₩118,479 | -0.09% | 700 |
|---|
| 2025.12.31 | ₩116,726 | ₩116,726 | ₩115,869 | ₩115,869 | -0.73% | 200 |
|---|
| 2025.12.30 | ₩117,074 | ₩117,074 | ₩116,845 | ₩116,845 | -0.20% | 2.3천 |
|---|
| 2025.12.29 | ₩116,511 | ₩116,565 | ₩115,921 | ₩115,921 | -0.51% | 1.1만 |
|---|
| 2025.12.26 | ₩117,316 | ₩117,463 | ₩116,940 | ₩117,412 | +0.08% | 5.4천 |
|---|
| 2025.12.24 | ₩118,107 | ₩118,107 | ₩116,726 | ₩116,967 | -0.96% | 5.2천 |
|---|
| 2025.12.23 | ₩116,109 | ₩116,779 | ₩116,109 | ₩116,517 | +0.35% | 200 |
|---|
| 2025.12.22 | ₩116,149 | ₩116,149 | ₩116,065 | ₩116,065 | -0.07% | 100 |
|---|
| 2025.12.19 | ₩115,801 | ₩115,894 | ₩115,707 | ₩115,709 | -0.08% | 4.9천 |
|---|
| 2025.12.18 | ₩114,192 | ₩114,205 | ₩113,962 | ₩113,962 | -0.20% | 3.2천 |
|---|
| 2025.12.17 | ₩114,701 | ₩114,701 | ₩112,965 | ₩112,965 | -1.51% | 200 |
|---|
| 2025.12.16 | ₩110,974 | ₩110,974 | ₩110,605 | ₩110,605 | -0.33% | 5.5천 |
|---|
| 2025.12.15 | ₩112,502 | ₩112,502 | ₩111,946 | ₩111,946 | -0.49% | 400 |
|---|
| 2025.12.12 | ₩112,020 | ₩112,020 | ₩111,188 | ₩111,324 | -0.62% | 5.8천 |
|---|
| 2025.12.11 | ₩110,344 | ₩111,416 | ₩110,344 | ₩111,416 | +0.97% | 6.3천 |
|---|
| 2025.12.10 | ₩109,419 | ₩110,250 | ₩109,419 | ₩110,035 | +0.56% | 1.8만 |
|---|
| 2025.12.09 | ₩106,402 | ₩106,630 | ₩106,149 | ₩106,149 | -0.24% | 5.2천 |
|---|
| 2025.12.08 | ₩106,201 | ₩106,214 | ₩106,055 | ₩106,055 | -0.14% | 200 |
|---|
| 2025.12.05 | ₩106,858 | ₩106,925 | ₩106,014 | ₩106,014 | -0.79% | 4.3천 |
|---|
| 2025.12.04 | ₩107,005 | ₩107,394 | ₩107,005 | ₩107,107 | +0.10% | 400 |
|---|
| 2025.12.03 | ₩107,113 | ₩107,353 | ₩107,113 | ₩107,353 | +0.22% | 300 |
|---|
| 2025.12.02 | ₩108,440 | ₩108,735 | ₩108,400 | ₩108,400 | -0.04% | 4.2천 |
|---|
| 2025.12.01 | ₩107,863 | ₩107,997 | ₩107,542 | ₩107,542 | -0.30% | 3.9천 |
|---|
| 2025.11.28 | ₩106,844 | ₩107,153 | ₩106,724 | ₩107,017 | +0.16% | 900 |
|---|
| 2025.11.26 | ₩106,295 | ₩106,410 | ₩106,214 | ₩106,214 | -0.08% | 800 |
|---|
| 2025.11.25 | ₩104,967 | ₩105,238 | ₩104,967 | ₩105,238 | +0.26% | 500 |
|---|
| 2025.11.24 | ₩105,088 | ₩105,343 | ₩104,895 | ₩104,895 | -0.18% | 2.1천 |
|---|
| 2025.11.21 | ₩104,096 | ₩104,845 | ₩103,546 | ₩104,845 | +0.72% | 4.7천 |
|---|
| 2025.11.20 | ₩105,195 | ₩105,276 | ₩103,265 | ₩103,282 | -1.82% | 9.5천 |
|---|
| 2025.11.19 | ₩105,048 | ₩105,632 | ₩104,954 | ₩105,632 | +0.56% | 6.9천 |
|---|
| 2025.11.18 | ₩105,061 | ₩105,879 | ₩104,820 | ₩105,538 | +0.45% | 5.7천 |
|---|
| 2025.11.17 | ₩109,110 | ₩109,110 | ₩107,515 | ₩107,731 | -1.26% | 8.3천 |
|---|
| 2025.11.14 | ₩109,137 | ₩109,714 | ₩109,137 | ₩109,652 | +0.47% | 8.5천 |
|---|
| 2025.11.13 | ₩111,660 | ₩111,660 | ₩110,289 | ₩110,289 | -1.23% | 1.2천 |
|---|
| 2025.11.12 | ₩111,202 | ₩111,819 | ₩111,202 | ₩111,424 | +0.20% | 1.7만 |
|---|
| 2025.11.11 | ₩109,110 | ₩109,584 | ₩109,110 | ₩109,584 | +0.43% | 200 |
|---|
| 2025.11.10 | ₩108,319 | ₩108,687 | ₩108,266 | ₩108,687 | +0.34% | 1.5천 |
|---|
| 2025.11.07 | ₩107,005 | ₩107,740 | ₩106,657 | ₩107,740 | +0.69% | 2.5천 |
|---|
| 2025.11.06 | ₩108,869 | ₩108,882 | ₩108,225 | ₩108,225 | -0.59% | 3.7천 |
|---|
| 2025.11.05 | ₩107,367 | ₩107,863 | ₩107,354 | ₩107,429 | +0.06% | 3.7천 |
|---|
| 2025.11.04 | ₩106,281 | ₩106,321 | ₩106,171 | ₩106,171 | -0.10% | 2.3천 |
|---|
| 2025.11.03 | ₩105,758 | ₩105,938 | ₩105,651 | ₩105,938 | +0.17% | 5.6천 |
|---|
| 2025.10.31 | ₩105,235 | ₩105,595 | ₩104,914 | ₩105,595 | +0.34% | 5.9천 |
|---|
| 2025.10.30 | ₩105,128 | ₩106,201 | ₩104,914 | ₩105,852 | +0.69% | 8.2천 |
|---|
| 2025.10.29 | ₩105,463 | ₩106,094 | ₩105,383 | ₩105,764 | +0.28% | 1천 |
|---|
| 2025.10.28 | ₩103,492 | ₩104,470 | ₩103,492 | ₩104,470 | +0.94% | 5.3천 |
|---|
| 2025.10.27 | ₩99,108 | ₩99,985 | ₩99,108 | ₩99,985 | +0.88% | 4천 |
|---|
| 2025.10.24 | ₩99,028 | ₩99,848 | ₩99,028 | ₩99,848 | +0.83% | 4.4천 |
|---|
| 2025.10.23 | ₩99,430 | ₩99,524 | ₩98,773 | ₩98,773 | -0.66% | 1만 |
|---|
| 2025.10.22 | ₩98,988 | ₩99,216 | ₩98,612 | ₩98,784 | -0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩98,679 | ₩98,907 | ₩98,076 | ₩98,178 | -0.51% | 1.4만 |
|---|
| 2025.10.20 | ₩96,735 | ₩97,392 | ₩96,722 | ₩97,302 | +0.59% | 1.1만 |
|---|
| 2025.10.17 | ₩97,231 | ₩97,326 | ₩96,427 | ₩97,326 | +0.10% | 1만 |
|---|
| 2025.10.16 | ₩98,572 | ₩98,626 | ₩97,784 | ₩97,784 | -0.80% | 2.8천 |
|---|
| 2025.10.15 | ₩99,229 | ₩99,350 | ₩98,388 | ₩98,388 | -0.85% | 1만 |
|---|
| 2025.10.14 | ₩99,350 | ₩100,060 | ₩99,309 | ₩99,690 | +0.34% | 1.5만 |
|---|
| 2025.10.13 | ₩98,545 | ₩99,095 | ₩98,545 | ₩99,041 | +0.50% | 1.2만 |
|---|
| 2025.10.10 | ₩99,899 | ₩100,449 | ₩98,127 | ₩98,127 | -1.77% | 7.7천 |
|---|