시장 데이터를 불러오는 중
전체 종목
Himalaya Shipping Ltd. Common Shares 과거 주가
Himalaya Shipping Ltd. Common Shares · HSHP · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Himalaya Shipping Ltd. Common Shares · HSHP · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,607 | ₩24,607 | ₩23,693 | ₩23,926 | -2.77% | 58.4만 |
| 2026.10.08 | ₩24,020 | ₩24,955 | ₩24,020 | ₩24,901 | +3.67% | 61만 |
| 2026.10.07 | ₩23,686 | ₩24,113 | ₩23,472 | ₩23,526 | -0.68% | 40만 |
| 2026.10.06 | ₩23,886 | ₩24,060 | ₩23,326 | ₩23,740 | -0.61% | 33만 |
| 2026.10.05 | ₩24,220 | ₩24,287 | ₩23,299 | ₩24,113 | -0.44% | 44.5만 |
| 2026.10.02 | ₩23,980 | ₩24,260 | ₩23,780 | ₩24,260 | +1.17% | 44.7만 |
| 2026.10.01 | ₩23,219 | ₩24,107 | ₩23,099 | ₩24,100 | +3.80% | 85만 |
| 2026.09.30 | ₩23,566 | ₩24,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,192 |
| -1.59% |
| 58.6만 |
| 2026.09.29 | ₩22,965 | ₩23,459 | ₩22,898 | ₩23,019 | +0.23% | 43만 |
|---|
| 2026.09.28 | ₩23,352 | ₩23,366 | ₩22,912 | ₩23,139 | -0.91% | 41.2만 |
|---|
| 2026.09.25 | ₩23,753 | ₩23,806 | ₩23,175 | ₩23,419 | -1.41% | 46.6만 |
|---|
| 2026.09.24 | ₩23,900 | ₩24,334 | ₩23,726 | ₩24,073 | +0.73% | 38.8만 |
|---|
| 2026.09.23 | ₩24,474 | ₩24,514 | ₩23,766 | ₩24,274 | -0.82% | 47.1만 |
|---|
| 2026.09.22 | ₩24,394 | ₩24,621 | ₩23,900 | ₩24,220 | -0.71% | 56.2만 |
|---|
| 2026.09.21 | ₩25,168 | ₩26,103 | ₩24,781 | ₩25,181 | +0.05% | 88.9만 |
|---|
| 2026.09.18 | ₩25,408 | ₩25,702 | ₩24,928 | ₩25,676 | +1.05% | 83.2만 |
|---|
| 2026.09.17 | ₩24,968 | ₩26,036 | ₩24,901 | ₩25,809 | +3.37% | 66.8만 |
|---|
| 2026.09.16 | ₩24,300 | ₩24,968 | ₩24,274 | ₩24,554 | +1.04% | 57.5만 |
|---|
| 2026.09.15 | ₩23,940 | ₩24,527 | ₩23,940 | ₩24,514 | +2.40% | 42.9만 |
|---|
| 2026.09.14 | ₩23,806 | ₩24,318 | ₩23,419 | ₩24,180 | +1.57% | 52.5만 |
|---|
| 2026.09.11 | ₩24,007 | ₩24,447 | ₩23,780 | ₩24,153 | +0.61% | 63.7만 |
|---|
| 2026.09.10 | ₩23,833 | ₩24,294 | ₩23,722 | ₩23,966 | +0.56% | 43.2만 |
|---|
| 2026.09.09 | ₩24,387 | ₩24,647 | ₩23,820 | ₩24,087 | -1.23% | 55.5만 |
|---|
| 2026.09.08 | ₩25,088 | ₩25,181 | ₩24,207 | ₩24,247 | -3.35% | 47.9만 |
|---|
| 2026.09.04 | ₩24,127 | ₩24,995 | ₩24,127 | ₩24,501 | +1.55% | 52.6만 |
|---|
| 2026.09.03 | ₩23,646 | ₩24,060 | ₩23,499 | ₩23,940 | +1.24% | 51.1만 |
|---|
| 2026.09.02 | ₩23,045 | ₩23,673 | ₩22,872 | ₩23,566 | +2.26% | 36.4만 |
|---|
| 2026.09.01 | ₩22,391 | ₩22,818 | ₩22,378 | ₩22,711 | +1.43% | 27.5만 |
|---|
| 2026.08.31 | ₩22,284 | ₩22,551 | ₩22,017 | ₩22,351 | +0.30% | 29.6만 |
|---|
| 2026.08.28 | ₩22,217 | ₩22,431 | ₩22,057 | ₩22,298 | +0.36% | 22.7만 |
|---|
| 2026.08.27 | ₩21,309 | ₩21,870 | ₩21,283 | ₩21,763 | +2.13% | 23.7만 |
|---|
| 2026.08.26 | ₩22,071 | ₩22,071 | ₩21,109 | ₩21,229 | -3.81% | 22.7만 |
|---|
| 2026.08.25 | ₩22,057 | ₩22,298 | ₩21,683 | ₩22,298 | +1.09% | 22.5만 |
|---|
| 2026.08.24 | ₩22,024 | ₩22,231 | ₩21,830 | ₩22,084 | +0.27% | 22.9만 |
|---|
| 2026.08.21 | ₩22,378 | ₩22,778 | ₩22,084 | ₩22,151 | -1.01% | 39.9만 |
|---|
| 2026.08.20 | ₩22,124 | ₩22,124 | ₩21,390 | ₩21,523 | -2.72% | 31.7만 |
|---|
| 2026.08.19 | ₩21,697 | ₩21,884 | ₩21,350 | ₩21,390 | -1.42% | 21.3만 |
|---|
| 2026.08.18 | ₩21,416 | ₩21,510 | ₩20,535 | ₩21,136 | -1.31% | 52만 |
|---|
| 2026.08.17 | ₩21,830 | ₩22,017 | ₩21,617 | ₩21,817 | -0.06% | 47.9만 |
|---|
| 2026.08.14 | ₩21,056 | ₩21,577 | ₩20,976 | ₩21,510 | +2.16% | 21.9만 |
|---|
| 2026.08.13 | ₩20,762 | ₩21,229 | ₩20,595 | ₩20,789 | +0.13% | 30.3만 |
|---|
| 2026.08.12 | ₩19,934 | ₩20,175 | ₩19,387 | ₩19,921 | -0.07% | 63만 |
|---|
| 2026.08.11 | ₩21,203 | ₩21,203 | ₩20,388 | ₩20,709 | -2.33% | 34.7만 |
|---|
| 2026.08.10 | ₩21,123 | ₩21,276 | ₩20,428 | ₩20,442 | -3.22% | 26.5만 |
|---|
| 2026.08.07 | ₩21,002 | ₩21,243 | ₩20,695 | ₩21,189 | +0.89% | 24.2만 |
|---|
| 2026.08.06 | ₩20,829 | ₩21,101 | ₩20,615 | ₩20,722 | -0.51% | 33.5만 |
|---|
| 2026.08.05 | ₩21,496 | ₩21,510 | ₩20,588 | ₩20,655 | -3.91% | 25.7만 |
|---|
| 2026.08.04 | ₩21,363 | ₩21,363 | ₩20,629 | ₩20,856 | -2.38% | 32.5만 |
|---|
| 2026.08.03 | ₩21,269 | ₩21,403 | ₩20,682 | ₩21,283 | +0.06% | 23.4만 |
|---|
| 2026.07.31 | ₩20,775 | ₩21,149 | ₩20,615 | ₩20,976 | +0.96% | 33.4만 |
|---|
| 2026.07.30 | ₩19,908 | ₩20,829 | ₩19,908 | ₩20,749 | +4.23% | 20.9만 |
|---|
| 2026.07.29 | ₩20,575 | ₩20,575 | ₩19,494 | ₩19,520 | -5.13% | 33.9만 |
|---|
| 2026.07.28 | ₩20,388 | ₩20,568 | ₩20,081 | ₩20,402 | +0.07% | 29.8만 |
|---|
| 2026.07.27 | ₩20,775 | ₩20,902 | ₩20,248 | ₩20,655 | -0.58% | 38.4만 |
|---|
| 2026.07.24 | ₩21,323 | ₩21,737 | ₩20,989 | ₩21,523 | +0.94% | 33.9만 |
|---|
| 2026.07.23 | ₩20,789 | ₩21,336 | ₩20,789 | ₩21,323 | +2.57% | 19.4만 |
|---|
| 2026.07.22 | ₩20,909 | ₩21,056 | ₩20,642 | ₩20,762 | -0.70% | 21.2만 |
|---|
| 2026.07.21 | ₩19,921 | ₩20,669 | ₩19,681 | ₩20,669 | +3.75% | 22만 |
|---|
| 2026.07.20 | ₩19,320 | ₩20,014 | ₩19,320 | ₩19,654 | +1.73% | 30만 |
|---|
| 2026.07.17 | ₩20,161 | ₩20,208 | ₩19,467 | ₩19,480 | -3.38% | 31.9만 |
|---|
| 2026.07.16 | ₩20,375 | ₩21,002 | ₩20,375 | ₩20,522 | +0.72% | 32만 |
|---|
| 2026.07.15 | ₩20,909 | ₩20,949 | ₩20,442 | ₩20,829 | -0.38% | 20.8만 |
|---|
| 2026.07.14 | ₩20,962 | ₩21,229 | ₩20,842 | ₩20,949 | -0.06% | 36.2만 |
|---|
| 2026.07.13 | ₩20,695 | ₩20,909 | ₩20,028 | ₩20,068 | -3.03% | 36.7만 |
|---|
| 2026.07.10 | ₩19,440 | ₩20,415 | ₩19,440 | ₩20,402 | +4.95% | 24.9만 |
|---|
| 2026.07.09 | ₩20,161 | ₩20,201 | ₩19,126 | ₩19,654 | -2.52% | 39.1만 |
|---|
| 2026.07.08 | ₩20,148 | ₩20,482 | ₩19,921 | ₩20,402 | +1.26% | 24만 |
|---|
| 2026.07.07 | ₩19,681 | ₩20,013 | ₩19,614 | ₩19,841 | +0.81% | 38.9만 |
|---|
| 2026.07.06 | ₩19,267 | ₩20,028 | ₩19,227 | ₩19,787 | +2.70% | 25.4만 |
|---|
| 2026.07.02 | ₩18,866 | ₩19,360 | ₩18,746 | ₩18,879 | +0.07% | 33.4만 |
|---|
| 2026.07.01 | ₩17,745 | ₩18,212 | ₩17,745 | ₩17,891 | +0.83% | 18.4만 |
|---|
| 2026.06.30 | ₩18,092 | ₩18,105 | ₩17,578 | ₩17,838 | -1.40% | 29.9만 |
|---|
| 2026.06.29 | ₩17,905 | ₩18,025 | ₩17,651 | ₩17,704 | -1.12% | 26.4만 |
|---|
| 2026.06.26 | ₩17,731 | ₩17,851 | ₩17,264 | ₩17,758 | +0.15% | 150.1만 |
|---|
| 2026.06.25 | ₩18,612 | ₩18,813 | ₩18,212 | ₩18,305 | -1.65% | 15.6만 |
|---|
| 2026.06.24 | ₩19,414 | ₩19,480 | ₩18,679 | ₩18,759 | -3.37% | 16.3만 |
|---|
| 2026.06.23 | ₩19,227 | ₩19,694 | ₩19,220 | ₩19,681 | +2.36% | 26.2만 |
|---|
| 2026.06.22 | ₩18,572 | ₩19,213 | ₩18,559 | ₩19,133 | +3.02% | 26.3만 |
|---|
| 2026.06.18 | ₩18,599 | ₩18,866 | ₩18,158 | ₩18,506 | -0.50% | 39.2만 |
|---|
| 2026.06.17 | ₩19,587 | ₩19,674 | ₩19,053 | ₩19,080 | -2.59% | 20.4만 |
|---|
| 2026.06.16 | ₩20,054 | ₩20,108 | ₩19,267 | ₩19,507 | -2.73% | 16.9만 |
|---|
| 2026.06.15 | ₩20,241 | ₩20,241 | ₩19,675 | ₩19,961 | -1.39% | 27.1만 |
|---|
| 2026.06.12 | ₩19,988 | ₩20,435 | ₩19,921 | ₩20,321 | +1.67% | 23.5만 |
|---|
| 2026.06.11 | ₩19,507 | ₩19,894 | ₩19,440 | ₩19,721 | +1.10% | 23.1만 |
|---|
| 2026.06.10 | ₩19,427 | ₩19,761 | ₩19,347 | ₩19,667 | +1.24% | 30.4만 |
|---|
| 2026.06.09 | ₩19,267 | ₩19,681 | ₩19,187 | ₩19,507 | +1.25% | 27.6만 |
|---|
| 2026.06.08 | ₩19,480 | ₩19,587 | ₩18,893 | ₩19,146 | -1.71% | 25.8만 |
|---|
| 2026.06.05 | ₩18,973 | ₩19,587 | ₩18,973 | ₩19,534 | +2.96% | 25.5만 |
|---|
| 2026.06.04 | ₩19,320 | ₩19,320 | ₩19,000 | ₩19,187 | -0.69% | 22.3만 |
|---|
| 2026.06.03 | ₩18,920 | ₩19,494 | ₩18,879 | ₩19,187 | +1.41% | 25.2만 |
|---|
| 2026.06.02 | ₩19,787 | ₩19,867 | ₩19,295 | ₩19,560 | -1.15% | 21.6만 |
|---|
| 2026.06.01 | ₩19,734 | ₩20,081 | ₩19,607 | ₩20,081 | +1.76% | 20만 |
|---|
| 2026.05.29 | ₩19,627 | ₩19,747 | ₩19,427 | ₩19,694 | +0.34% | 25.6만 |
|---|
| 2026.05.28 | ₩20,054 | ₩20,148 | ₩19,467 | ₩19,534 | -2.60% | 28만 |
|---|
| 2026.05.27 | ₩20,041 | ₩20,041 | ₩19,360 | ₩19,761 | -1.40% | 29.2만 |
|---|
| 2026.05.26 | ₩19,213 | ₩19,908 | ₩19,163 | ₩19,908 | +3.61% | 55.8만 |
|---|
| 2026.05.22 | ₩19,000 | ₩19,160 | ₩18,686 | ₩18,960 | -0.21% | 74.5만 |
|---|
| 2026.05.21 | ₩21,243 | ₩21,390 | ₩20,188 | ₩20,188 | -4.97% | 36.2만 |
|---|
| 2026.05.20 | ₩19,801 | ₩20,829 | ₩19,801 | ₩20,388 | +2.97% | 32.6만 |
|---|
| 2026.05.19 | ₩20,041 | ₩20,094 | ₩19,360 | ₩19,494 | -2.73% | 38.9만 |
|---|
| 2026.05.18 | ₩20,548 | ₩20,655 | ₩20,335 | ₩20,615 | +0.32% | 21만 |
|---|
| 2026.05.15 | ₩20,682 | ₩21,069 | ₩20,602 | ₩21,002 | +1.55% | 38.8만 |
|---|
| 2026.05.14 | ₩21,577 | ₩21,870 | ₩21,109 | ₩21,617 | +0.19% | 14.4만 |
|---|
| 2026.05.13 | ₩22,030 | ₩22,284 | ₩21,029 | ₩21,309 | -3.27% | 29.7만 |
|---|
| 2026.05.12 | ₩21,430 | ₩21,657 | ₩21,163 | ₩21,563 | +0.62% | 42.9만 |
|---|
| 2026.05.11 | ₩21,723 | ₩21,774 | ₩21,109 | ₩21,269 | -2.09% | 24.4만 |
|---|
| 2026.05.08 | ₩21,269 | ₩21,837 | ₩21,229 | ₩21,683 | +1.95% | 37.2만 |
|---|
| 2026.05.07 | ₩20,722 | ₩21,149 | ₩20,468 | ₩21,082 | +1.74% | 48.4만 |
|---|
| 2026.05.06 | ₩20,068 | ₩20,402 | ₩19,667 | ₩19,961 | -0.53% | 47.5만 |
|---|
| 2026.05.05 | ₩19,827 | ₩20,815 | ₩19,807 | ₩20,588 | +3.84% | 99.6만 |
|---|
| 2026.05.04 | ₩18,826 | ₩19,080 | ₩18,719 | ₩18,920 | +0.50% | 22.7만 |
|---|
| 2026.05.01 | ₩18,372 | ₩18,586 | ₩18,158 | ₩18,506 | +0.73% | 23만 |
|---|
| 2026.04.30 | ₩18,332 | ₩18,512 | ₩18,049 | ₩18,212 | -0.66% | 13.5만 |
|---|
| 2026.04.29 | ₩18,452 | ₩18,546 | ₩18,212 | ₩18,319 | -0.72% | 14.2만 |
|---|
| 2026.04.28 | ₩18,292 | ₩18,612 | ₩18,205 | ₩18,532 | +1.31% | 13.6만 |
|---|
| 2026.04.27 | ₩17,891 | ₩18,172 | ₩17,704 | ₩18,172 | +1.57% | 14.9만 |
|---|
| 2026.04.24 | ₩17,624 | ₩17,998 | ₩17,602 | ₩17,985 | +2.05% | 14.9만 |
|---|
| 2026.04.23 | ₩18,012 | ₩18,078 | ₩17,758 | ₩17,851 | -0.89% | 19.9만 |
|---|
| 2026.04.22 | ₩18,425 | ₩18,519 | ₩17,518 | ₩17,958 | -2.54% | 60만 |
|---|
| 2026.04.21 | ₩19,173 | ₩19,440 | ₩18,215 | ₩18,292 | -4.60% | 49만 |
|---|
| 2026.04.20 | ₩19,000 | ₩19,827 | ₩18,706 | ₩19,026 | +0.14% | 81.7만 |
|---|
| 2026.04.17 | ₩18,973 | ₩19,013 | ₩18,599 | ₩19,013 | +0.21% | 17만 |
|---|
| 2026.04.16 | ₩18,412 | ₩18,546 | ₩18,279 | ₩18,399 | -0.07% | 12.8만 |
|---|
| 2026.04.15 | ₩18,973 | ₩19,158 | ₩18,479 | ₩18,559 | -2.18% | 20.6만 |
|---|
| 2026.04.14 | ₩18,479 | ₩18,733 | ₩18,359 | ₩18,385 | -0.51% | 19.5만 |
|---|
| 2026.04.13 | ₩17,931 | ₩18,659 | ₩17,905 | ₩18,345 | +2.31% | 22.4만 |
|---|
| 2026.04.10 | ₩18,092 | ₩18,092 | ₩17,758 | ₩18,012 | -0.44% | 14.5만 |
|---|
| 2026.04.09 | ₩18,679 | ₩18,839 | ₩18,078 | ₩18,225 | -2.43% | 17.1만 |
|---|
| 2026.04.08 | ₩18,345 | ₩18,813 | ₩18,199 | ₩18,813 | +2.55% | 19만 |
|---|
| 2026.04.07 | ₩18,559 | ₩18,559 | ₩17,811 | ₩18,199 | -1.94% | 43.2만 |
|---|
| 2026.04.06 | ₩18,773 | ₩18,839 | ₩18,479 | ₩18,786 | +0.07% | 10.5만 |
|---|
| 2026.04.02 | ₩17,958 | ₩18,773 | ₩17,945 | ₩18,773 | +4.54% | 23.7만 |
|---|
| 2026.04.01 | ₩17,865 | ₩18,332 | ₩17,771 | ₩18,172 | +1.72% | 35.2만 |
|---|
| 2026.03.31 | ₩17,010 | ₩17,785 | ₩17,010 | ₩17,758 | +4.40% | 28.6만 |
|---|
| 2026.03.30 | ₩16,890 | ₩17,024 | ₩16,503 | ₩16,770 | -0.71% | 18.6만 |
|---|
| 2026.03.27 | ₩16,957 | ₩17,010 | ₩16,650 | ₩16,716 | -1.42% | 21.5만 |
|---|
| 2026.03.26 | ₩17,090 | ₩17,464 | ₩17,050 | ₩17,064 | -0.16% | 19.8만 |
|---|
| 2026.03.25 | ₩17,558 | ₩17,558 | ₩17,064 | ₩17,117 | -2.51% | 12.2만 |
|---|
| 2026.03.24 | ₩16,943 | ₩17,424 | ₩16,943 | ₩17,357 | +2.44% | 26.9만 |
|---|
| 2026.03.23 | ₩16,570 | ₩17,264 | ₩16,570 | ₩17,024 | +2.74% | 28.1만 |
|---|
| 2026.03.20 | ₩17,384 | ₩17,464 | ₩16,383 | ₩16,503 | -5.07% | 45.7만 |
|---|
| 2026.03.19 | ₩16,930 | ₩17,424 | ₩16,783 | ₩17,344 | +2.44% | 50.7만 |
|---|
| 2026.03.18 | ₩17,210 | ₩17,831 | ₩17,164 | ₩17,478 | +1.55% | 50.2만 |
|---|
| 2026.03.17 | ₩17,064 | ₩17,251 | ₩16,943 | ₩17,210 | +0.86% | 30.6만 |
|---|
| 2026.03.16 | ₩16,997 | ₩17,264 | ₩16,850 | ₩17,117 | +0.71% | 48.8만 |
|---|
| 2026.03.13 | ₩17,251 | ₩17,257 | ₩16,636 | ₩16,650 | -3.48% | 41.7만 |
|---|
| 2026.03.12 | ₩17,758 | ₩17,758 | ₩17,130 | ₩17,144 | -3.46% | 50만 |
|---|
| 2026.03.11 | ₩18,265 | ₩18,265 | ₩17,691 | ₩18,012 | -1.39% | 22.6만 |
|---|
| 2026.03.10 | ₩17,998 | ₩18,759 | ₩17,905 | ₩18,452 | +2.52% | 35.6만 |
|---|
| 2026.03.09 | ₩17,478 | ₩18,540 | ₩17,451 | ₩18,452 | +5.58% | 37.9만 |
|---|
| 2026.03.06 | ₩17,985 | ₩18,078 | ₩17,518 | ₩17,745 | -1.34% | 88.5만 |
|---|
| 2026.03.05 | ₩19,160 | ₩19,220 | ₩18,439 | ₩18,693 | -2.44% | 30.4만 |
|---|
| 2026.03.04 | ₩19,093 | ₩19,614 | ₩18,973 | ₩19,587 | +2.59% | 28.8만 |
|---|
| 2026.03.03 | ₩19,093 | ₩19,400 | ₩18,639 | ₩19,307 | +1.12% | 37.6만 |
|---|
| 2026.03.02 | ₩19,560 | ₩19,560 | ₩18,826 | ₩19,387 | -0.89% | 35.4만 |
|---|
| 2026.02.27 | ₩19,520 | ₩19,961 | ₩19,520 | ₩19,640 | +0.62% | 31.9만 |
|---|
| 2026.02.26 | ₩19,066 | ₩19,387 | ₩18,906 | ₩19,333 | +1.40% | 29.4만 |
|---|
| 2026.02.25 | ₩18,853 | ₩18,906 | ₩18,452 | ₩18,826 | -0.14% | 20.3만 |
|---|
| 2026.02.24 | ₩18,559 | ₩19,093 | ₩18,492 | ₩19,080 | +2.81% | 42.1만 |
|---|
| 2026.02.23 | ₩18,506 | ₩18,759 | ₩17,878 | ₩18,479 | -0.14% | 65.1만 |
|---|
| 2026.02.20 | ₩18,225 | ₩18,866 | ₩18,225 | ₩18,813 | +3.22% | 42.5만 |
|---|
| 2026.02.19 | ₩17,691 | ₩18,583 | ₩17,598 | ₩18,105 | +2.34% | 58.9만 |
|---|
| 2026.02.18 | ₩16,877 | ₩17,558 | ₩16,877 | ₩17,504 | +3.72% | 61.3만 |
|---|
| 2026.02.17 | ₩16,102 | ₩17,024 | ₩16,022 | ₩16,917 | +5.06% | 52.6만 |
|---|
| 2026.02.13 | ₩15,408 | ₩16,102 | ₩15,368 | ₩16,049 | +4.16% | 25.3만 |
|---|
| 2026.02.12 | ₩15,862 | ₩15,862 | ₩15,194 | ₩15,315 | -3.45% | 28만 |
|---|
| 2026.02.11 | ₩15,355 | ₩15,768 | ₩15,355 | ₩15,742 | +2.52% | 39.3만 |
|---|
| 2026.02.10 | ₩14,634 | ₩15,194 | ₩14,634 | ₩15,128 | +3.38% | 50.7만 |
|---|
| 2026.02.09 | ₩14,233 | ₩14,440 | ₩14,019 | ₩14,313 | +0.56% | 21.7만 |
|---|
| 2026.02.06 | ₩13,712 | ₩14,059 | ₩13,712 | ₩13,993 | +2.04% | 15.3만 |
|---|
| 2026.02.05 | ₩13,499 | ₩13,819 | ₩13,499 | ₩13,619 | +0.89% | 13.6만 |
|---|
| 2026.02.04 | ₩13,806 | ₩13,859 | ₩13,485 | ₩13,646 | -1.16% | 45.5만 |
|---|
| 2026.02.03 | ₩14,059 | ₩14,193 | ₩13,752 | ₩14,033 | -0.19% | 27.3만 |
|---|
| 2026.02.02 | ₩14,059 | ₩14,420 | ₩13,886 | ₩14,286 | +1.61% | 26.6만 |
|---|
| 2026.01.30 | ₩14,300 | ₩14,620 | ₩14,220 | ₩14,500 | +1.40% | 42.3만 |
|---|
| 2026.01.29 | ₩13,886 | ₩13,993 | ₩13,592 | ₩13,846 | -0.29% | 36.5만 |
|---|
| 2026.01.28 | ₩13,619 | ₩13,752 | ₩13,485 | ₩13,619 | 0.00% | 139.3만 |
|---|
| 2026.01.27 | ₩13,352 | ₩13,646 | ₩13,338 | ₩13,379 | +0.20% | 195.2만 |
|---|
| 2026.01.26 | ₩12,951 | ₩13,010 | ₩12,123 | ₩12,644 | -2.37% | 58.8만 |
|---|
| 2026.01.23 | ₩12,724 | ₩12,804 | ₩12,524 | ₩12,644 | -0.63% | 36.6만 |
|---|
| 2026.01.22 | ₩12,604 | ₩12,671 | ₩12,377 | ₩12,444 | -1.27% | 20.6만 |
|---|
| 2026.01.21 | ₩12,751 | ₩12,751 | ₩12,337 | ₩12,684 | -0.52% | 36.6만 |
|---|
| 2026.01.20 | ₩12,163 | ₩12,451 | ₩12,143 | ₩12,377 | +1.76% | 37.6만 |
|---|
| 2026.01.16 | ₩12,217 | ₩12,324 | ₩11,977 | ₩12,003 | -1.75% | 19만 |
|---|
| 2026.01.15 | ₩11,803 | ₩12,063 | ₩11,696 | ₩12,057 | +2.15% | 41.5만 |
|---|
| 2026.01.14 | ₩11,923 | ₩12,110 | ₩11,923 | ₩12,017 | +0.78% | 18.9만 |
|---|
| 2026.01.13 | ₩11,750 | ₩11,977 | ₩11,750 | ₩11,896 | +1.25% | 16.9만 |
|---|
| 2026.01.12 | ₩11,790 | ₩11,790 | ₩11,509 | ₩11,696 | -0.79% | 21.5만 |
|---|
| 2026.01.09 | ₩12,511 | ₩12,511 | ₩12,217 | ₩12,337 | -1.39% | 10.8만 |
|---|
| 2026.01.08 | ₩12,471 | ₩12,751 | ₩12,444 | ₩12,698 | +1.82% | 9.2만 |
|---|
| 2026.01.07 | ₩12,284 | ₩12,504 | ₩12,163 | ₩12,471 | +1.52% | 10.2만 |
|---|
| 2026.01.06 | ₩12,083 | ₩12,364 | ₩12,083 | ₩12,270 | +1.55% | 10.2만 |
|---|
| 2026.01.05 | ₩11,977 | ₩12,404 | ₩11,977 | ₩12,070 | +0.78% | 23.1만 |
|---|
| 2026.01.02 | ₩11,990 | ₩11,990 | ₩11,631 | ₩11,803 | -1.56% | 10.2만 |
|---|
| 2025.12.31 | ₩12,057 | ₩12,310 | ₩12,057 | ₩12,150 | +0.78% | 6.6만 |
|---|
| 2025.12.30 | ₩12,204 | ₩12,297 | ₩12,043 | ₩12,057 | -1.20% | 7.1만 |
|---|
| 2025.12.29 | ₩11,977 | ₩12,244 | ₩11,977 | ₩12,177 | +1.67% | 7.4만 |
|---|
| 2025.12.26 | ₩11,723 | ₩12,003 | ₩11,723 | ₩11,963 | +2.05% | 5.1만 |
|---|
| 2025.12.24 | ₩11,736 | ₩11,870 | ₩11,736 | ₩11,776 | +0.34% | 3만 |
|---|
| 2025.12.23 | ₩11,803 | ₩11,870 | ₩11,669 | ₩11,803 | 0.00% | 3.7만 |
|---|
| 2025.12.22 | ₩11,710 | ₩11,843 | ₩11,523 | ₩11,790 | +0.68% | 7.2만 |
|---|
| 2025.12.19 | ₩11,723 | ₩11,910 | ₩11,723 | ₩11,790 | +0.57% | 34.3만 |
|---|
| 2025.12.18 | ₩11,856 | ₩11,894 | ₩11,730 | ₩11,803 | -0.45% | 10만 |
|---|
| 2025.12.17 | ₩11,990 | ₩11,990 | ₩11,643 | ₩11,776 | -1.78% | 11.4만 |
|---|
| 2025.12.16 | ₩12,070 | ₩12,224 | ₩12,057 | ₩12,097 | +0.22% | 11.8만 |
|---|
| 2025.12.15 | ₩11,950 | ₩12,017 | ₩11,736 | ₩11,950 | 0.00% | 21만 |
|---|
| 2025.12.12 | ₩12,230 | ₩12,284 | ₩12,090 | ₩12,097 | -1.09% | 17.3만 |
|---|
| 2025.12.11 | ₩12,310 | ₩12,377 | ₩12,123 | ₩12,163 | -1.19% | 10.7만 |
|---|
| 2025.12.10 | ₩12,484 | ₩12,484 | ₩12,110 | ₩12,230 | -2.03% | 17.1만 |
|---|
| 2025.12.09 | ₩12,484 | ₩12,791 | ₩12,484 | ₩12,551 | +0.53% | 20.7만 |
|---|
| 2025.12.08 | ₩12,818 | ₩12,978 | ₩12,658 | ₩12,671 | -1.15% | 11.4만 |
|---|
| 2025.12.05 | ₩12,604 | ₩12,698 | ₩12,497 | ₩12,577 | -0.21% | 16.5만 |
|---|
| 2025.12.04 | ₩13,218 | ₩13,352 | ₩12,698 | ₩12,751 | -3.54% | 39.5만 |
|---|
| 2025.12.03 | ₩12,911 | ₩13,539 | ₩12,911 | ₩13,405 | +3.83% | 48.8만 |
|---|
| 2025.12.02 | ₩12,484 | ₩12,577 | ₩12,217 | ₩12,511 | +0.21% | 16.9만 |
|---|
| 2025.12.01 | ₩12,284 | ₩12,484 | ₩12,244 | ₩12,350 | +0.54% | 23.6만 |
|---|
| 2025.11.28 | ₩12,137 | ₩12,310 | ₩11,990 | ₩12,003 | -1.10% | 19.2만 |
|---|
| 2025.11.26 | ₩11,710 | ₩12,070 | ₩11,710 | ₩12,057 | +2.96% | 19.8만 |
|---|
| 2025.11.25 | ₩11,589 | ₩11,710 | ₩11,536 | ₩11,656 | +0.58% | 10.9만 |
|---|
| 2025.11.24 | ₩11,362 | ₩11,509 | ₩11,296 | ₩11,496 | +1.18% | 11.4만 |
|---|
| 2025.11.21 | ₩10,989 | ₩11,349 | ₩10,989 | ₩11,349 | +3.28% | 11.1만 |
|---|
| 2025.11.20 | ₩11,109 | ₩11,242 | ₩10,989 | ₩11,002 | -0.96% | 8.6만 |
|---|
| 2025.11.19 | ₩10,989 | ₩11,055 | ₩10,882 | ₩10,935 | -0.49% | 16.1만 |
|---|
| 2025.11.18 | ₩11,002 | ₩11,095 | ₩10,908 | ₩11,002 | 0.00% | 8.7만 |
|---|
| 2025.11.17 | ₩10,842 | ₩11,095 | ₩10,842 | ₩10,922 | +0.74% | 7.5만 |
|---|
| 2025.11.14 | ₩10,842 | ₩10,908 | ₩10,621 | ₩10,842 | 0.00% | 20.6만 |
|---|
| 2025.11.13 | ₩11,029 | ₩11,175 | ₩10,948 | ₩10,975 | -0.48% | 12.8만 |
|---|
| 2025.11.12 | ₩10,615 | ₩11,022 | ₩10,615 | ₩11,002 | +3.65% | 16.1만 |
|---|
| 2025.11.11 | ₩10,655 | ₩10,721 | ₩10,508 | ₩10,601 | -0.50% | 5.6만 |
|---|
| 2025.11.10 | ₩10,454 | ₩10,588 | ₩10,446 | ₩10,561 | +1.02% | 8.5만 |
|---|
| 2025.11.07 | ₩10,348 | ₩10,428 | ₩10,268 | ₩10,308 | -0.39% | 11.9만 |
|---|
| 2025.11.06 | ₩10,334 | ₩10,481 | ₩10,201 | ₩10,254 | -0.78% | 11만 |
|---|
| 2025.11.05 | ₩10,027 | ₩10,214 | ₩9,987 | ₩10,187 | +1.60% | 9.1만 |
|---|
| 2025.11.04 | ₩9,947 | ₩10,201 | ₩9,840 | ₩9,907 | -0.40% | 30.9만 |
|---|
| 2025.11.03 | ₩10,214 | ₩10,221 | ₩10,041 | ₩10,081 | -1.31% | 20.6만 |
|---|
| 2025.10.31 | ₩10,308 | ₩10,468 | ₩10,254 | ₩10,468 | +1.55% | 9.5만 |
|---|
| 2025.10.30 | ₩10,348 | ₩10,374 | ₩10,241 | ₩10,281 | -0.65% | 6.7만 |
|---|
| 2025.10.29 | ₩10,535 | ₩10,597 | ₩10,274 | ₩10,308 | -2.15% | 28.4만 |
|---|
| 2025.10.28 | ₩10,615 | ₩10,828 | ₩10,615 | ₩10,802 | +1.76% | 5.7만 |
|---|
| 2025.10.27 | ₩10,681 | ₩10,735 | ₩10,521 | ₩10,548 | -1.25% | 12.4만 |
|---|
| 2025.10.24 | ₩10,748 | ₩10,815 | ₩10,535 | ₩10,641 | -0.99% | 7.4만 |
|---|
| 2025.10.23 | ₩10,748 | ₩10,828 | ₩10,695 | ₩10,762 | +0.12% | 5.6만 |
|---|
| 2025.10.22 | ₩10,548 | ₩10,695 | ₩10,440 | ₩10,695 | +1.39% | 6.9만 |
|---|
| 2025.10.21 | ₩10,681 | ₩10,748 | ₩10,523 | ₩10,561 | -1.13% | 9.1만 |
|---|
| 2025.10.20 | ₩10,815 | ₩10,935 | ₩10,655 | ₩10,708 | -0.99% | 15.3만 |
|---|
| 2025.10.17 | ₩10,842 | ₩10,962 | ₩10,815 | ₩10,842 | 0.00% | 7.9만 |
|---|
| 2025.10.16 | ₩10,935 | ₩10,989 | ₩10,788 | ₩10,802 | -1.22% | 16.2만 |
|---|
| 2025.10.15 | ₩10,828 | ₩10,962 | ₩10,788 | ₩10,948 | +1.11% | 9.8만 |
|---|
| 2025.10.14 | ₩10,735 | ₩10,742 | ₩10,428 | ₩10,655 | -0.75% | 19.3만 |
|---|
| 2025.10.13 | ₩11,082 | ₩11,256 | ₩11,035 | ₩11,175 | +0.84% | 26.1만 |
|---|
| 2025.10.10 | ₩10,668 | ₩10,922 | ₩10,468 | ₩10,561 | -1.00% | 18.7만 |
|---|