시장 데이터를 불러오는 중
전체 종목
허쉬 과거 주가
The Hershey Company Common Stock · HSY · NYSE
주요 사업 분야는 전문 식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Hershey Company Common Stock · HSY · NYSE
주요 사업 분야는 전문 식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩217,386 | ₩218,727 | ₩216,354 | ₩218,231 | +0.39% | 109.2만 |
| 2026.10.08 | ₩215,925 | ₩219,156 | ₩215,469 | ₩217,963 | +0.94% | 157.8만 |
| 2026.10.07 | ₩217,239 | ₩217,963 | ₩214,222 | ₩215,013 | -1.02% | 94.4만 |
| 2026.10.06 | ₩215,670 | ₩217,024 | ₩213,927 | ₩215,630 | -0.02% | 139.7만 |
| 2026.10.05 | ₩214,999 | ₩218,379 | ₩213,511 | ₩215,911 | +0.42% | 159.4만 |
| 2026.10.02 | ₩213,216 | ₩215,898 | ₩212,921 | ₩214,812 | +0.75% | 120.1만 |
| 2026.10.01 | ₩210,145 | ₩214,825 | ₩209,407 | ₩213,618 | +1.65% | 213.2만 |
| 2026.09.30 | ₩218,553 | ₩218,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,352 |
| -3.29% |
| 204.1만 |
| 2026.09.29 | ₩218,151 | ₩219,492 | ₩215,375 | ₩216,448 | -0.78% | 167만 |
|---|
| 2026.09.28 | ₩222,656 | ₩223,635 | ₩220,336 | ₩220,471 | -0.98% | 139.8만 |
|---|
| 2026.09.25 | ₩223,273 | ₩224,949 | ₩222,656 | ₩223,099 | -0.08% | 98.9만 |
|---|
| 2026.09.24 | ₩227,068 | ₩228,128 | ₩223,340 | ₩223,783 | -1.45% | 99.1만 |
|---|
| 2026.09.23 | ₩226,264 | ₩227,578 | ₩224,587 | ₩225,888 | -0.17% | 107.1만 |
|---|
| 2026.09.22 | ₩226,787 | ₩227,390 | ₩225,338 | ₩225,901 | -0.39% | 119.8만 |
|---|
| 2026.09.21 | ₩227,967 | ₩228,637 | ₩224,064 | ₩225,151 | -1.24% | 143.9만 |
|---|
| 2026.09.18 | ₩225,446 | ₩228,624 | ₩223,528 | ₩227,685 | +0.99% | 428.7만 |
|---|
| 2026.09.17 | ₩229,951 | ₩230,059 | ₩225,674 | ₩225,727 | -1.84% | 146.3만 |
|---|
| 2026.09.16 | ₩229,428 | ₩231,614 | ₩228,892 | ₩229,026 | -0.18% | 103.8만 |
|---|
| 2026.09.15 | ₩231,990 | ₩232,875 | ₩227,189 | ₩228,530 | -1.49% | 204.3만 |
|---|
| 2026.09.14 | ₩235,825 | ₩238,735 | ₩232,660 | ₩232,901 | -1.24% | 113.3만 |
|---|
| 2026.09.11 | ₩234,739 | ₩235,194 | ₩231,775 | ₩232,419 | -0.99% | 101.9만 |
|---|
| 2026.09.10 | ₩233,223 | ₩236,281 | ₩232,285 | ₩233,786 | +0.24% | 133.9만 |
|---|
| 2026.09.09 | ₩231,990 | ₩232,392 | ₩227,578 | ₩230,903 | -0.47% | 145.9만 |
|---|
| 2026.09.08 | ₩231,306 | ₩234,672 | ₩228,490 | ₩232,352 | +0.45% | 121.8만 |
|---|
| 2026.09.04 | ₩232,553 | ₩234,511 | ₩231,775 | ₩232,191 | -0.16% | 149.4만 |
|---|
| 2026.09.03 | ₩233,679 | ₩236,750 | ₩230,675 | ₩234,752 | +0.46% | 126.2만 |
|---|
| 2026.09.02 | ₩236,911 | ₩240,384 | ₩234,604 | ₩237,930 | +0.43% | 100.8만 |
|---|
| 2026.09.01 | ₩237,568 | ₩240,290 | ₩235,865 | ₩236,012 | -0.65% | 156.4만 |
|---|
| 2026.08.31 | ₩240,277 | ₩240,277 | ₩235,060 | ₩236,294 | -1.66% | 169.5만 |
|---|
| 2026.08.28 | ₩244,327 | ₩246,874 | ₩240,035 | ₩240,102 | -1.73% | 82.1만 |
|---|
| 2026.08.27 | ₩243,978 | ₩245,574 | ₩241,470 | ₩243,147 | -0.34% | 105만 |
|---|
| 2026.08.26 | ₩250,441 | ₩251,554 | ₩248,470 | ₩248,551 | -0.75% | 72.7만 |
|---|
| 2026.08.25 | ₩252,279 | ₩253,325 | ₩249,436 | ₩251,005 | -0.50% | 93.2만 |
|---|
| 2026.08.24 | ₩252,077 | ₩255,121 | ₩250,763 | ₩254,706 | +1.04% | 107.2만 |
|---|
| 2026.08.21 | ₩251,595 | ₩253,083 | ₩248,698 | ₩250,039 | -0.62% | 92.7만 |
|---|
| 2026.08.20 | ₩250,763 | ₩255,403 | ₩250,482 | ₩252,520 | +0.70% | 111.1만 |
|---|
| 2026.08.19 | ₩247,612 | ₩254,558 | ₩247,464 | ₩253,164 | +2.24% | 134.8만 |
|---|
| 2026.08.18 | ₩245,413 | ₩246,941 | ₩242,959 | ₩246,003 | +0.24% | 96만 |
|---|
| 2026.08.17 | ₩244,595 | ₩246,901 | ₩241,591 | ₩242,798 | -0.73% | 106.5만 |
|---|
| 2026.08.14 | ₩247,987 | ₩249,355 | ₩246,150 | ₩247,035 | -0.38% | 93.3만 |
|---|
| 2026.08.13 | ₩248,202 | ₩250,348 | ₩248,001 | ₩249,583 | +0.56% | 107.6만 |
|---|
| 2026.08.12 | ₩242,141 | ₩247,357 | ₩240,304 | ₩247,049 | +2.03% | 96.5만 |
|---|
| 2026.08.11 | ₩242,717 | ₩245,828 | ₩242,342 | ₩244,032 | +0.54% | 159.3만 |
|---|
| 2026.08.10 | ₩242,811 | ₩245,238 | ₩241,658 | ₩245,064 | +0.93% | 137.5만 |
|---|
| 2026.08.07 | ₩244,340 | ₩246,861 | ₩243,388 | ₩244,528 | +0.08% | 104만 |
|---|
| 2026.08.06 | ₩242,422 | ₩245,507 | ₩240,545 | ₩245,426 | +1.24% | 135만 |
|---|
| 2026.08.05 | ₩241,376 | ₩241,484 | ₩238,440 | ₩240,813 | -0.23% | 125.6만 |
|---|
| 2026.08.04 | ₩237,756 | ₩240,263 | ₩232,781 | ₩240,089 | +0.98% | 168.9만 |
|---|
| 2026.08.03 | ₩237,434 | ₩242,208 | ₩235,852 | ₩238,252 | +0.34% | 155.5만 |
|---|
| 2026.07.31 | ₩236,267 | ₩237,850 | ₩233,210 | ₩234,739 | -0.65% | 217.4만 |
|---|
| 2026.07.30 | ₩244,394 | ₩246,579 | ₩237,367 | ₩237,662 | -2.75% | 197.9만 |
|---|
| 2026.07.29 | ₩245,735 | ₩252,600 | ₩244,863 | ₩246,620 | +0.36% | 247.7만 |
|---|
| 2026.07.28 | ₩245,668 | ₩249,288 | ₩242,530 | ₩245,922 | +0.10% | 197.1만 |
|---|
| 2026.07.27 | ₩235,047 | ₩242,154 | ₩235,047 | ₩241,631 | +2.80% | 200.3만 |
|---|
| 2026.07.24 | ₩231,976 | ₩235,422 | ₩230,809 | ₩233,733 | +0.76% | 195.5만 |
|---|
| 2026.07.23 | ₩227,967 | ₩231,265 | ₩226,961 | ₩230,836 | +1.26% | 211.3만 |
|---|
| 2026.07.22 | ₩229,509 | ₩231,654 | ₩228,758 | ₩231,091 | +0.69% | 106.4만 |
|---|
| 2026.07.21 | ₩227,350 | ₩230,823 | ₩227,296 | ₩228,811 | +0.64% | 118.6만 |
|---|
| 2026.07.20 | ₩227,967 | ₩231,762 | ₩226,290 | ₩230,246 | +1.00% | 204만 |
|---|
| 2026.07.17 | ₩237,206 | ₩238,239 | ₩229,160 | ₩229,871 | -3.09% | 109.7만 |
|---|
| 2026.07.16 | ₩229,777 | ₩236,710 | ₩229,281 | ₩234,296 | +1.97% | 137.6만 |
|---|
| 2026.07.15 | ₩228,235 | ₩231,681 | ₩227,283 | ₩228,329 | +0.04% | 125.2만 |
|---|
| 2026.07.14 | ₩234,001 | ₩235,020 | ₩227,873 | ₩229,924 | -1.74% | 137.5만 |
|---|
| 2026.07.13 | ₩231,252 | ₩238,212 | ₩230,488 | ₩234,993 | +1.62% | 195.9만 |
|---|
| 2026.07.10 | ₩230,756 | ₩233,733 | ₩229,589 | ₩232,875 | +0.92% | 242.1만 |
|---|
| 2026.07.09 | ₩232,110 | ₩233,371 | ₩229,106 | ₩230,179 | -0.83% | 264.4만 |
|---|
| 2026.07.08 | ₩236,683 | ₩237,635 | ₩232,714 | ₩233,880 | -1.18% | 186.4만 |
|---|
| 2026.07.07 | ₩241,873 | ₩244,206 | ₩235,235 | ₩235,945 | -2.45% | 208.8만 |
|---|
| 2026.07.06 | ₩244,206 | ₩245,909 | ₩236,911 | ₩238,037 | -2.53% | 252.8만 |
|---|
| 2026.07.02 | ₩241,873 | ₩245,721 | ₩240,076 | ₩244,246 | +0.98% | 237.2만 |
|---|
| 2026.07.01 | ₩234,967 | ₩242,650 | ₩234,967 | ₩239,593 | +1.97% | 257.3만 |
|---|
| 2026.06.30 | ₩239,714 | ₩240,572 | ₩234,551 | ₩235,275 | -1.85% | 222.2만 |
|---|
| 2026.06.29 | ₩241,309 | ₩243,616 | ₩239,794 | ₩243,495 | +0.91% | 135.4만 |
|---|
| 2026.06.26 | ₩238,185 | ₩241,028 | ₩236,911 | ₩240,183 | +0.84% | 202.9만 |
|---|
| 2026.06.25 | ₩245,386 | ₩245,386 | ₩236,857 | ₩236,924 | -3.45% | 211.8만 |
|---|
| 2026.06.24 | ₩241,376 | ₩246,150 | ₩241,376 | ₩245,453 | +1.69% | 248.6만 |
|---|
| 2026.06.23 | ₩234,242 | ₩240,585 | ₩232,539 | ₩240,397 | +2.63% | 286.1만 |
|---|
| 2026.06.22 | ₩229,308 | ₩232,928 | ₩224,976 | ₩229,160 | -0.06% | 328.8만 |
|---|
| 2026.06.18 | ₩232,566 | ₩233,880 | ₩229,442 | ₩231,493 | -0.46% | 412.4만 |
|---|
| 2026.06.17 | ₩242,717 | ₩245,600 | ₩231,265 | ₩235,087 | -3.14% | 382.3만 |
|---|
| 2026.06.16 | ₩243,066 | ₩247,371 | ₩242,851 | ₩244,756 | +0.70% | 288.8만 |
|---|
| 2026.06.15 | ₩243,602 | ₩244,487 | ₩238,748 | ₩242,865 | -0.30% | 298.4만 |
|---|
| 2026.06.12 | ₩244,420 | ₩246,338 | ₩242,597 | ₩243,602 | -0.33% | 148.6만 |
|---|
| 2026.06.11 | ₩236,214 | ₩243,857 | ₩235,959 | ₩242,503 | +2.66% | 221만 |
|---|
| 2026.06.10 | ₩236,415 | ₩239,204 | ₩233,170 | ₩236,830 | +0.18% | 198.7만 |
|---|
| 2026.06.09 | ₩236,696 | ₩237,756 | ₩232,995 | ₩235,798 | -0.38% | 219.2만 |
|---|
| 2026.06.08 | ₩245,922 | ₩245,922 | ₩235,449 | ₩235,878 | -4.08% | 266.6만 |
|---|
| 2026.06.05 | ₩247,397 | ₩251,340 | ₩245,882 | ₩247,518 | +0.05% | 161.8만 |
|---|
| 2026.06.04 | ₩249,020 | ₩249,771 | ₩241,470 | ₩245,010 | -1.61% | 156.4만 |
|---|
| 2026.06.03 | ₩246,995 | ₩252,279 | ₩244,461 | ₩245,668 | -0.54% | 151.9만 |
|---|
| 2026.06.02 | ₩250,576 | ₩250,991 | ₩244,058 | ₩246,861 | -1.48% | 129.7만 |
|---|
| 2026.06.01 | ₩257,870 | ₩258,809 | ₩246,123 | ₩249,959 | -3.07% | 189만 |
|---|
| 2026.05.29 | ₩261,934 | ₩263,275 | ₩258,823 | ₩260,190 | -0.67% | 283.7만 |
|---|
| 2026.05.28 | ₩264,468 | ₩266,104 | ₩262,457 | ₩264,227 | -0.09% | 135.9만 |
|---|
| 2026.05.27 | ₩261,089 | ₩268,196 | ₩260,526 | ₩265,273 | +1.60% | 195.7만 |
|---|
| 2026.05.26 | ₩262,832 | ₩262,939 | ₩255,054 | ₩256,288 | -2.49% | 213.9만 |
|---|
| 2026.05.22 | ₩255,537 | ₩261,585 | ₩255,470 | ₩261,196 | +2.21% | 162.1만 |
|---|
| 2026.05.21 | ₩252,882 | ₩258,501 | ₩250,428 | ₩255,309 | +0.96% | 157.2만 |
|---|
| 2026.05.20 | ₩257,039 | ₩257,629 | ₩252,104 | ₩255,913 | -0.44% | 161.5만 |
|---|
| 2026.05.19 | ₩257,790 | ₩262,711 | ₩254,518 | ₩258,541 | +0.29% | 204.4만 |
|---|
| 2026.05.18 | ₩249,758 | ₩257,294 | ₩249,758 | ₩257,106 | +2.94% | 167.8만 |
|---|
| 2026.05.15 | ₩255,296 | ₩255,658 | ₩249,664 | ₩250,736 | -1.79% | 160만 |
|---|
| 2026.05.14 | ₩263,489 | ₩263,610 | ₩254,558 | ₩255,215 | -3.14% | 159.2만 |
|---|
| 2026.05.13 | ₩256,677 | ₩263,610 | ₩255,256 | ₩262,390 | +2.23% | 330.3만 |
|---|
| 2026.05.12 | ₩255,390 | ₩258,313 | ₩252,842 | ₩257,347 | +0.77% | 183만 |
|---|
| 2026.05.11 | ₩249,100 | ₩254,370 | ₩246,325 | ₩253,754 | +1.87% | 231.6만 |
|---|
| 2026.05.08 | ₩250,763 | ₩251,796 | ₩247,759 | ₩249,342 | -0.57% | 158.8만 |
|---|
| 2026.05.07 | ₩248,698 | ₩251,233 | ₩245,185 | ₩250,844 | +0.86% | 183.3만 |
|---|
| 2026.05.06 | ₩248,551 | ₩251,501 | ₩246,915 | ₩249,972 | +0.57% | 240만 |
|---|
| 2026.05.05 | ₩243,616 | ₩249,945 | ₩243,576 | ₩247,961 | +1.78% | 170.2만 |
|---|
| 2026.05.04 | ₩243,442 | ₩245,399 | ₩241,913 | ₩244,072 | +0.26% | 171.5만 |
|---|
| 2026.05.01 | ₩250,213 | ₩252,212 | ₩241,618 | ₩244,514 | -2.28% | 179.4만 |
|---|
| 2026.04.30 | ₩251,058 | ₩254,022 | ₩243,321 | ₩249,074 | -0.79% | 321.7만 |
|---|
| 2026.04.29 | ₩252,775 | ₩254,907 | ₩250,803 | ₩253,660 | +0.35% | 246.4만 |
|---|
| 2026.04.28 | ₩253,432 | ₩254,518 | ₩250,213 | ₩251,997 | -0.57% | 178.5만 |
|---|
| 2026.04.27 | ₩256,878 | ₩258,554 | ₩249,623 | ₩250,079 | -2.65% | 241.4만 |
|---|
| 2026.04.24 | ₩256,972 | ₩258,903 | ₩254,893 | ₩256,771 | -0.08% | 160.8만 |
|---|
| 2026.04.23 | ₩254,357 | ₩259,480 | ₩254,277 | ₩257,602 | +1.28% | 163.8만 |
|---|
| 2026.04.22 | ₩252,842 | ₩254,733 | ₩251,782 | ₩252,976 | +0.05% | 142.2만 |
|---|
| 2026.04.21 | ₩256,449 | ₩257,401 | ₩252,399 | ₩253,056 | -1.32% | 125.8만 |
|---|
| 2026.04.20 | ₩260,284 | ₩262,403 | ₩256,208 | ₩256,731 | -1.37% | 208.4만 |
|---|
| 2026.04.17 | ₩255,014 | ₩261,370 | ₩254,317 | ₩258,313 | +1.29% | 320.1만 |
|---|
| 2026.04.16 | ₩257,468 | ₩259,198 | ₩255,752 | ₩256,610 | -0.33% | 174.1만 |
|---|
| 2026.04.15 | ₩263,731 | ₩264,884 | ₩257,120 | ₩257,321 | -2.43% | 213.1만 |
|---|
| 2026.04.14 | ₩262,993 | ₩268,719 | ₩260,056 | ₩265,085 | +0.80% | 258.8만 |
|---|
| 2026.04.13 | ₩268,518 | ₩270,033 | ₩263,972 | ₩264,991 | -1.31% | 235.8만 |
|---|
| 2026.04.10 | ₩282,665 | ₩283,067 | ₩271,133 | ₩271,294 | -4.02% | 188.5만 |
|---|
| 2026.04.09 | ₩278,387 | ₩282,839 | ₩277,583 | ₩282,732 | +1.56% | 149만 |
|---|
| 2026.04.08 | ₩278,012 | ₩280,292 | ₩276,604 | ₩280,251 | +0.81% | 128.4만 |
|---|
| 2026.04.07 | ₩278,441 | ₩280,050 | ₩276,175 | ₩277,556 | -0.32% | 178.2만 |
|---|
| 2026.04.06 | ₩275,504 | ₩280,050 | ₩274,887 | ₩278,884 | +1.23% | 147.5만 |
|---|
| 2026.04.02 | ₩271,951 | ₩276,899 | ₩269,309 | ₩276,497 | +1.67% | 168.6만 |
|---|
| 2026.04.01 | ₩272,742 | ₩275,183 | ₩267,686 | ₩272,071 | -0.25% | 224.6만 |
|---|
| 2026.03.31 | ₩288,405 | ₩288,565 | ₩275,625 | ₩278,776 | -3.34% | 247.3만 |
|---|
| 2026.03.30 | ₩286,366 | ₩288,686 | ₩283,456 | ₩286,366 | 0.00% | 161.7만 |
|---|
| 2026.03.27 | ₩282,853 | ₩289,759 | ₩282,209 | ₩286,608 | +1.33% | 171.5만 |
|---|
| 2026.03.26 | ₩288,686 | ₩291,207 | ₩281,539 | ₩282,182 | -2.25% | 201만 |
|---|
| 2026.03.25 | ₩289,437 | ₩291,851 | ₩284,529 | ₩290,993 | +0.54% | 117.1만 |
|---|
| 2026.03.24 | ₩287,345 | ₩291,516 | ₩284,690 | ₩288,579 | +0.43% | 117.1만 |
|---|
| 2026.03.23 | ₩283,349 | ₩290,175 | ₩281,954 | ₩288,539 | +1.83% | 171.3만 |
|---|
| 2026.03.20 | ₩283,872 | ₩284,784 | ₩280,238 | ₩281,794 | -0.73% | 566.7만 |
|---|
| 2026.03.19 | ₩284,543 | ₩285,240 | ₩280,439 | ₩282,384 | -0.76% | 227.5만 |
|---|
| 2026.03.18 | ₩290,604 | ₩292,562 | ₩284,569 | ₩285,253 | -1.84% | 181.3만 |
|---|
| 2026.03.17 | ₩296,263 | ₩296,383 | ₩288,056 | ₩291,945 | -1.46% | 118.4만 |
|---|
| 2026.03.16 | ₩293,970 | ₩296,866 | ₩292,347 | ₩295,163 | +0.41% | 140.3만 |
|---|
| 2026.03.13 | ₩292,736 | ₩295,002 | ₩289,947 | ₩291,113 | -0.55% | 116.1만 |
|---|
| 2026.03.12 | ₩291,006 | ₩294,600 | ₩287,855 | ₩288,981 | -0.70% | 142.3만 |
|---|
| 2026.03.11 | ₩292,441 | ₩293,862 | ₩288,110 | ₩292,133 | -0.11% | 128.4만 |
|---|
| 2026.03.10 | ₩294,721 | ₩298,033 | ₩290,429 | ₩293,675 | -0.35% | 156.9만 |
|---|
| 2026.03.09 | ₩300,219 | ₩301,613 | ₩295,311 | ₩298,744 | -0.49% | 215만 |
|---|
| 2026.03.06 | ₩302,538 | ₩304,791 | ₩300,420 | ₩301,707 | -0.27% | 127만 |
|---|
| 2026.03.05 | ₩307,366 | ₩308,211 | ₩302,016 | ₩303,839 | -1.15% | 176.3만 |
|---|
| 2026.03.04 | ₩315,077 | ₩316,498 | ₩308,667 | ₩311,174 | -1.24% | 124.9만 |
|---|
| 2026.03.03 | ₩313,843 | ₩317,356 | ₩312,100 | ₩314,004 | +0.05% | 116.8만 |
|---|
| 2026.03.02 | ₩315,707 | ₩321,138 | ₩314,782 | ₩316,056 | +0.11% | 107.3만 |
|---|
| 2026.02.27 | ₩311,335 | ₩317,517 | ₩311,335 | ₩316,847 | +1.77% | 229만 |
|---|
| 2026.02.26 | ₩309,002 | ₩311,912 | ₩308,090 | ₩310,437 | +0.46% | 142.2만 |
|---|
| 2026.02.25 | ₩307,809 | ₩309,968 | ₩302,471 | ₩307,943 | +0.04% | 166.6만 |
|---|
| 2026.02.24 | ₩302,834 | ₩309,069 | ₩302,834 | ₩308,707 | +1.94% | 161.9만 |
|---|
| 2026.02.23 | ₩295,512 | ₩305,475 | ₩292,535 | ₩303,155 | +2.59% | 189만 |
|---|
| 2026.02.20 | ₩296,008 | ₩298,100 | ₩291,636 | ₩297,389 | +0.47% | 274.2만 |
|---|
| 2026.02.19 | ₩298,583 | ₩299,696 | ₩293,339 | ₩294,895 | -1.24% | 161.8만 |
|---|
| 2026.02.18 | ₩294,560 | ₩298,033 | ₩289,129 | ₩297,751 | +1.08% | 246.9만 |
|---|
| 2026.02.17 | ₩296,464 | ₩297,778 | ₩287,801 | ₩294,211 | -0.76% | 269.7만 |
|---|
| 2026.02.13 | ₩304,470 | ₩304,671 | ₩296,839 | ₩298,475 | -1.97% | 220만 |
|---|
| 2026.02.12 | ₩309,807 | ₩312,126 | ₩303,182 | ₩303,410 | -2.06% | 244.7만 |
|---|
| 2026.02.11 | ₩306,696 | ₩311,161 | ₩304,402 | ₩309,565 | +0.94% | 326.9만 |
|---|
| 2026.02.10 | ₩309,096 | ₩310,558 | ₩304,791 | ₩307,084 | -0.65% | 295.8만 |
|---|
| 2026.02.09 | ₩311,349 | ₩314,956 | ₩308,479 | ₩309,150 | -0.71% | 248.2만 |
|---|
| 2026.02.06 | ₩302,525 | ₩314,366 | ₩302,525 | ₩310,477 | +2.63% | 383.1만 |
|---|
| 2026.02.05 | ₩293,473 | ₩302,458 | ₩289,518 | ₩300,889 | +2.53% | 570만 |
|---|
| 2026.02.04 | ₩272,407 | ₩276,188 | ₩270,878 | ₩275,960 | +1.30% | 334.2만 |
|---|
| 2026.02.03 | ₩263,087 | ₩274,110 | ₩262,457 | ₩270,167 | +2.69% | 203.7만 |
|---|
| 2026.02.02 | ₩264,629 | ₩265,755 | ₩259,748 | ₩265,527 | +0.34% | 167.3만 |
|---|
| 2026.01.30 | ₩255,215 | ₩261,209 | ₩254,089 | ₩261,156 | +2.33% | 140.2만 |
|---|
| 2026.01.29 | ₩259,158 | ₩262,430 | ₩254,585 | ₩255,510 | -1.41% | 196.3만 |
|---|
| 2026.01.28 | ₩256,972 | ₩258,863 | ₩253,928 | ₩257,468 | +0.19% | 130.2만 |
|---|
| 2026.01.27 | ₩254,464 | ₩257,347 | ₩253,164 | ₩256,972 | +0.99% | 125.8만 |
|---|
| 2026.01.26 | ₩257,294 | ₩257,482 | ₩253,284 | ₩254,746 | -0.99% | 149.2만 |
|---|
| 2026.01.23 | ₩256,610 | ₩258,487 | ₩253,593 | ₩256,395 | -0.08% | 252.5만 |
|---|
| 2026.01.22 | ₩262,215 | ₩263,047 | ₩255,510 | ₩255,658 | -2.50% | 168.8만 |
|---|
| 2026.01.21 | ₩265,072 | ₩265,957 | ₩260,351 | ₩262,926 | -0.81% | 210만 |
|---|
| 2026.01.20 | ₩266,412 | ₩270,221 | ₩263,275 | ₩266,681 | +0.10% | 222.9만 |
|---|
| 2026.01.16 | ₩268,773 | ₩270,690 | ₩263,140 | ₩265,192 | -1.33% | 397.2만 |
|---|
| 2026.01.15 | ₩265,527 | ₩270,502 | ₩265,112 | ₩269,631 | +1.55% | 129.4만 |
|---|
| 2026.01.14 | ₩262,443 | ₩268,866 | ₩259,037 | ₩267,016 | +1.74% | 188.8만 |
|---|
| 2026.01.13 | ₩258,943 | ₩263,717 | ₩258,756 | ₩261,880 | +1.13% | 182.6만 |
|---|
| 2026.01.12 | ₩255,685 | ₩261,344 | ₩255,323 | ₩258,983 | +1.29% | 176.7만 |
|---|
| 2026.01.09 | ₩247,907 | ₩255,363 | ₩246,740 | ₩253,539 | +2.27% | 185.6만 |
|---|
| 2026.01.08 | ₩240,035 | ₩248,658 | ₩239,566 | ₩247,746 | +3.21% | 141.3만 |
|---|
| 2026.01.07 | ₩244,192 | ₩245,761 | ₩241,256 | ₩241,470 | -1.11% | 212.1만 |
|---|
| 2026.01.06 | ₩241,457 | ₩244,595 | ₩240,344 | ₩240,411 | -0.43% | 177.5만 |
|---|
| 2026.01.05 | ₩246,874 | ₩248,081 | ₩241,081 | ₩241,363 | -2.23% | 169만 |
|---|
| 2026.01.02 | ₩244,032 | ₩247,330 | ₩242,342 | ₩244,608 | +0.24% | 119.3만 |
|---|
| 2025.12.31 | ₩244,313 | ₩246,392 | ₩243,804 | ₩244,032 | -0.12% | 92.5만 |
|---|
| 2025.12.30 | ₩242,114 | ₩245,802 | ₩241,658 | ₩244,313 | +0.91% | 100.8만 |
|---|
| 2025.12.29 | ₩247,223 | ₩247,558 | ₩241,779 | ₩242,409 | -1.95% | 187만 |
|---|
| 2025.12.26 | ₩247,518 | ₩248,242 | ₩246,177 | ₩247,009 | -0.21% | 81.5만 |
|---|
| 2025.12.24 | ₩245,520 | ₩248,028 | ₩244,876 | ₩247,813 | +0.93% | 45.9만 |
|---|
| 2025.12.23 | ₩248,081 | ₩248,081 | ₩239,767 | ₩244,890 | -1.29% | 175만 |
|---|
| 2025.12.22 | ₩251,514 | ₩252,104 | ₩246,861 | ₩249,932 | -0.63% | 135.4만 |
|---|
| 2025.12.19 | ₩252,238 | ₩256,328 | ₩251,045 | ₩253,794 | +0.62% | 355.9만 |
|---|
| 2025.12.18 | ₩252,788 | ₩254,840 | ₩250,549 | ₩252,319 | -0.19% | 102.3만 |
|---|
| 2025.12.17 | ₩253,204 | ₩255,041 | ₩251,689 | ₩253,365 | +0.06% | 107만 |
|---|
| 2025.12.16 | ₩253,445 | ₩254,585 | ₩250,562 | ₩252,305 | -0.45% | 147.6만 |
|---|
| 2025.12.15 | ₩250,026 | ₩252,949 | ₩247,250 | ₩252,252 | +0.89% | 221.3만 |
|---|
| 2025.12.12 | ₩244,112 | ₩246,338 | ₩242,677 | ₩243,830 | -0.12% | 102만 |
|---|
| 2025.12.11 | ₩242,302 | ₩244,863 | ₩241,376 | ₩243,495 | +0.49% | 105.8만 |
|---|
| 2025.12.10 | ₩240,210 | ₩242,570 | ₩239,124 | ₩241,457 | +0.52% | 208.4만 |
|---|
| 2025.12.09 | ₩242,637 | ₩243,549 | ₩235,436 | ₩239,740 | -1.19% | 133.4만 |
|---|
| 2025.12.08 | ₩243,106 | ₩244,420 | ₩240,250 | ₩242,422 | -0.28% | 182.4만 |
|---|
| 2025.12.05 | ₩243,428 | ₩245,735 | ₩242,127 | ₩244,461 | +0.42% | 108.4만 |
|---|
| 2025.12.04 | ₩244,045 | ₩244,836 | ₩240,612 | ₩244,675 | +0.26% | 129.5만 |
|---|
| 2025.12.03 | ₩246,244 | ₩248,658 | ₩241,980 | ₩242,221 | -1.63% | 143.7만 |
|---|
| 2025.12.02 | ₩247,384 | ₩248,081 | ₩241,658 | ₩245,091 | -0.93% | 164.8만 |
|---|
| 2025.12.01 | ₩251,742 | ₩252,091 | ₩247,974 | ₩248,189 | -1.41% | 128.9만 |
|---|
| 2025.11.28 | ₩252,104 | ₩254,102 | ₩251,434 | ₩252,212 | +0.04% | 52.8만 |
|---|
| 2025.11.26 | ₩252,627 | ₩253,512 | ₩250,817 | ₩252,372 | -0.10% | 106.2만 |
|---|
| 2025.11.25 | ₩249,717 | ₩250,710 | ₩248,618 | ₩250,428 | +0.28% | 134.2만 |
|---|
| 2025.11.24 | ₩249,811 | ₩252,024 | ₩248,229 | ₩249,154 | -0.26% | 282.2만 |
|---|
| 2025.11.21 | ₩246,874 | ₩250,763 | ₩243,830 | ₩249,422 | +1.03% | 187.4만 |
|---|
| 2025.11.20 | ₩243,589 | ₩248,189 | ₩242,650 | ₩244,943 | +0.56% | 151.2만 |
|---|
| 2025.11.19 | ₩243,938 | ₩245,413 | ₩243,267 | ₩244,702 | +0.31% | 137.4만 |
|---|
| 2025.11.18 | ₩240,183 | ₩247,491 | ₩239,848 | ₩245,305 | +2.13% | 221.6만 |
|---|
| 2025.11.17 | ₩241,806 | ₩247,545 | ₩239,861 | ₩240,035 | -0.73% | 229.5만 |
|---|
| 2025.11.14 | ₩240,357 | ₩242,114 | ₩237,581 | ₩240,304 | -0.02% | 159.6만 |
|---|
| 2025.11.13 | ₩238,989 | ₩243,307 | ₩238,279 | ₩238,882 | -0.04% | 192.5만 |
|---|
| 2025.11.12 | ₩232,700 | ₩240,625 | ₩232,513 | ₩239,043 | +2.73% | 242.7만 |
|---|
| 2025.11.11 | ₩227,980 | ₩233,786 | ₩227,752 | ₩231,614 | +1.59% | 203.8만 |
|---|
| 2025.11.10 | ₩227,779 | ₩227,846 | ₩219,948 | ₩226,505 | -0.56% | 224.8만 |
|---|
| 2025.11.07 | ₩226,331 | ₩229,831 | ₩225,285 | ₩228,785 | +1.08% | 126.1만 |
|---|
| 2025.11.06 | ₩226,156 | ₩228,369 | ₩224,333 | ₩224,802 | -0.60% | 161.3만 |
|---|
| 2025.11.05 | ₩222,790 | ₩228,262 | ₩221,677 | ₩227,806 | +2.25% | 219.9만 |
|---|
| 2025.11.04 | ₩217,802 | ₩223,783 | ₩216,796 | ₩222,536 | +2.17% | 208.4만 |
|---|
| 2025.11.03 | ₩225,580 | ₩226,170 | ₩216,474 | ₩217,654 | -3.51% | 265.7만 |
|---|
| 2025.10.31 | ₩229,965 | ₩230,260 | ₩223,152 | ₩227,470 | -1.08% | 250.1만 |
|---|
| 2025.10.30 | ₩230,823 | ₩231,896 | ₩218,700 | ₩229,522 | -0.56% | 429.7만 |
|---|
| 2025.10.29 | ₩239,673 | ₩240,263 | ₩232,660 | ₩235,047 | -1.93% | 312.9만 |
|---|
| 2025.10.28 | ₩240,920 | ₩244,541 | ₩240,585 | ₩241,712 | +0.33% | 176.1만 |
|---|
| 2025.10.27 | ₩241,309 | ₩243,388 | ₩239,955 | ₩243,321 | +0.83% | 133.5만 |
|---|
| 2025.10.24 | ₩245,265 | ₩245,265 | ₩240,451 | ₩240,545 | -1.92% | 121.8만 |
|---|
| 2025.10.23 | ₩247,076 | ₩247,759 | ₩242,583 | ₩243,495 | -1.45% | 113.9만 |
|---|
| 2025.10.22 | ₩249,074 | ₩249,597 | ₩243,804 | ₩247,009 | -0.83% | 125.5만 |
|---|
| 2025.10.21 | ₩251,166 | ₩251,461 | ₩248,497 | ₩249,597 | -0.62% | 90.6만 |
|---|
| 2025.10.20 | ₩251,461 | ₩253,485 | ₩246,834 | ₩249,704 | -0.70% | 143.3만 |
|---|
| 2025.10.17 | ₩252,332 | ₩252,694 | ₩247,934 | ₩251,756 | -0.23% | 317.5만 |
|---|
| 2025.10.16 | ₩257,495 | ₩260,432 | ₩250,053 | ₩250,495 | -2.72% | 150.8만 |
|---|
| 2025.10.15 | ₩254,303 | ₩256,972 | ₩253,164 | ₩256,932 | +1.03% | 155.1만 |
|---|
| 2025.10.14 | ₩252,909 | ₩256,731 | ₩247,451 | ₩254,022 | +0.44% | 160.4만 |
|---|
| 2025.10.13 | ₩253,043 | ₩254,344 | ₩250,254 | ₩253,713 | +0.26% | 157.7만 |
|---|
| 2025.10.10 | ₩259,761 | ₩262,457 | ₩256,892 | ₩257,642 | -0.82% | 119.9만 |
|---|