시장 데이터를 불러오는 중
전체 종목
Shell plc ADRhedged 과거 주가
Shell plc ADRhedged · SHEH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shell plc ADRhedged · SHEH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,401 | ₩99,683 | ₩98,623 | ₩98,623 | -0.78% | 5.9천 |
| 2026.10.08 | ₩98,583 | ₩98,918 | ₩98,583 | ₩98,714 | +0.13% | 5.6천 |
| 2026.10.07 | ₩96,129 | ₩96,706 | ₩95,459 | ₩95,605 | -0.55% | 6.8천 |
| 2026.10.06 | ₩95,231 | ₩96,021 | ₩95,097 | ₩96,021 | +0.83% | 5.1천 |
| 2026.10.05 | ₩94,922 | ₩95,378 | ₩94,922 | ₩95,378 | +0.48% | 200 |
| 2026.10.02 | ₩94,185 | ₩95,097 | ₩94,185 | ₩95,087 | +0.96% | 8.7천 |
| 2026.10.01 | ₩93,528 | ₩94,550 | ₩93,488 | ₩94,550 | +1.09% | 1.2만 |
| 2026.09.30 | ₩94,051 | ₩94,096 | ₩93,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,096 |
| +0.05% |
| 1.1만 |
| 2026.09.29 | ₩94,265 | ₩94,587 | ₩93,917 | ₩94,116 | -0.16% | 1천 |
|---|
| 2026.09.28 | ₩96,035 | ₩96,558 | ₩95,056 | ₩95,186 | -0.88% | 9.5천 |
|---|
| 2026.09.25 | ₩94,292 | ₩94,661 | ₩94,158 | ₩94,594 | +0.32% | 1.4만 |
|---|
| 2026.09.24 | ₩95,553 | ₩95,553 | ₩94,493 | ₩94,493 | -1.11% | 3.8천 |
|---|
| 2026.09.23 | ₩92,723 | ₩94,108 | ₩92,723 | ₩94,108 | +1.49% | 5.7천 |
|---|
| 2026.09.22 | ₩91,919 | ₩92,308 | ₩91,919 | ₩92,266 | +0.38% | 500 |
|---|
| 2026.09.21 | ₩92,723 | ₩92,857 | ₩91,469 | ₩91,469 | -1.35% | 5.1천 |
|---|
| 2026.09.18 | ₩92,844 | ₩93,166 | ₩92,342 | ₩92,342 | -0.54% | 7.5천 |
|---|
| 2026.09.17 | ₩92,871 | ₩93,761 | ₩92,871 | ₩93,761 | +0.96% | 1.3만 |
|---|
| 2026.09.16 | ₩94,895 | ₩94,922 | ₩93,349 | ₩93,349 | -1.63% | 1.1만 |
|---|
| 2026.09.15 | ₩94,332 | ₩95,979 | ₩94,332 | ₩95,881 | +1.64% | 1천 |
|---|
| 2026.09.14 | ₩94,212 | ₩94,252 | ₩93,083 | ₩93,238 | -1.03% | 5.4천 |
|---|
| 2026.09.11 | ₩93,488 | ₩93,488 | ₩93,139 | ₩93,335 | -0.16% | 500 |
|---|
| 2026.09.10 | ₩93,581 | ₩93,581 | ₩92,749 | ₩92,853 | -0.78% | 5.5천 |
|---|
| 2026.09.09 | ₩92,737 | ₩92,737 | ₩92,100 | ₩92,356 | -0.41% | 600 |
|---|
| 2026.09.08 | ₩91,878 | ₩92,375 | ₩91,490 | ₩92,192 | +0.34% | 5.2천 |
|---|
| 2026.09.04 | ₩90,216 | ₩90,310 | ₩90,079 | ₩90,079 | -0.15% | 200 |
|---|
| 2026.09.03 | ₩89,773 | ₩90,271 | ₩89,419 | ₩89,419 | -0.39% | 5.8천 |
|---|
| 2026.09.02 | ₩90,283 | ₩90,484 | ₩89,988 | ₩90,039 | -0.27% | 5.1천 |
|---|
| 2026.09.01 | ₩89,679 | ₩90,736 | ₩89,478 | ₩90,736 | +1.18% | 1.1만 |
|---|
| 2026.08.31 | ₩88,861 | ₩89,371 | ₩88,151 | ₩88,365 | -0.56% | 5.6천 |
|---|
| 2026.08.28 | ₩87,588 | ₩87,927 | ₩87,588 | ₩87,927 | +0.39% | 5.7천 |
|---|
| 2026.08.27 | ₩87,936 | ₩87,936 | ₩87,118 | ₩87,526 | -0.47% | 300 |
|---|
| 2026.08.26 | ₩87,816 | ₩88,821 | ₩87,802 | ₩87,848 | +0.04% | 6.3천 |
|---|
| 2026.08.25 | ₩88,473 | ₩88,654 | ₩88,473 | ₩88,654 | +0.20% | 100 |
|---|
| 2026.08.24 | ₩89,599 | ₩89,746 | ₩89,520 | ₩89,520 | -0.09% | 1.3천 |
|---|
| 2026.08.21 | ₩90,229 | ₩90,229 | ₩89,532 | ₩89,659 | -0.63% | 600 |
|---|
| 2026.08.20 | ₩90,712 | ₩90,712 | ₩90,068 | ₩90,090 | -0.69% | 1.4천 |
|---|
| 2026.08.19 | ₩89,787 | ₩90,122 | ₩89,323 | ₩89,323 | -0.52% | 3.3만 |
|---|
| 2026.08.18 | ₩89,277 | ₩89,465 | ₩89,002 | ₩89,002 | -0.31% | 2.9천 |
|---|
| 2026.08.17 | ₩87,708 | ₩88,566 | ₩87,695 | ₩88,538 | +0.95% | 5.5천 |
|---|
| 2026.08.14 | ₩86,931 | ₩87,889 | ₩86,837 | ₩87,610 | +0.78% | 1.7만 |
|---|
| 2026.08.13 | ₩86,206 | ₩86,713 | ₩86,206 | ₩86,713 | +0.59% | 6천 |
|---|
| 2026.08.12 | ₩86,327 | ₩86,810 | ₩86,180 | ₩86,810 | +0.56% | 1.5만 |
|---|
| 2026.08.11 | ₩86,636 | ₩87,346 | ₩86,636 | ₩87,172 | +0.62% | 4.9천 |
|---|
| 2026.08.10 | ₩85,992 | ₩86,527 | ₩85,992 | ₩86,527 | +0.62% | 4.2천 |
|---|
| 2026.08.07 | ₩85,777 | ₩85,791 | ₩85,135 | ₩85,135 | -0.75% | 1.2만 |
|---|
| 2026.08.06 | ₩85,724 | ₩86,729 | ₩85,590 | ₩86,546 | +0.96% | 7.7천 |
|---|
| 2026.08.05 | ₩86,971 | ₩86,971 | ₩84,733 | ₩84,733 | -2.57% | 1.6만 |
|---|
| 2026.08.04 | ₩86,367 | ₩86,904 | ₩86,367 | ₩86,904 | +0.62% | 700 |
|---|
| 2026.08.03 | ₩88,043 | ₩88,218 | ₩88,043 | ₩88,121 | +0.09% | 5천 |
|---|
| 2026.07.31 | ₩88,419 | ₩88,682 | ₩88,003 | ₩88,682 | +0.30% | 2.4만 |
|---|
| 2026.07.30 | ₩87,802 | ₩87,896 | ₩86,381 | ₩87,286 | -0.59% | 3만 |
|---|
| 2026.07.29 | ₩86,595 | ₩86,595 | ₩85,911 | ₩86,113 | -0.56% | 1.7만 |
|---|
| 2026.07.28 | ₩84,852 | ₩84,852 | ₩84,443 | ₩84,443 | -0.48% | 300 |
|---|
| 2026.07.27 | ₩85,415 | ₩85,536 | ₩84,630 | ₩84,630 | -0.92% | 8.9천 |
|---|
| 2026.07.24 | ₩86,180 | ₩86,515 | ₩86,005 | ₩86,150 | -0.03% | 5.5천 |
|---|
| 2026.07.23 | ₩86,877 | ₩87,078 | ₩85,751 | ₩85,751 | -1.30% | 1.9만 |
|---|
| 2026.07.22 | ₩86,046 | ₩86,086 | ₩85,355 | ₩85,355 | -0.80% | 300 |
|---|
| 2026.07.21 | ₩84,369 | ₩84,682 | ₩84,209 | ₩84,682 | +0.37% | 1만 |
|---|
| 2026.07.20 | ₩83,270 | ₩84,101 | ₩83,270 | ₩83,448 | +0.21% | 6.2천 |
|---|
| 2026.07.17 | ₩84,168 | ₩84,611 | ₩84,115 | ₩84,516 | +0.41% | 5.3천 |
|---|
| 2026.07.16 | ₩82,378 | ₩82,613 | ₩82,197 | ₩82,267 | -0.14% | 600 |
|---|
| 2026.07.15 | ₩82,827 | ₩82,908 | ₩81,312 | ₩81,503 | -1.60% | 2.2만 |
|---|
| 2026.07.14 | ₩82,345 | ₩82,506 | ₩81,956 | ₩82,125 | -0.27% | 6.8천 |
|---|
| 2026.07.13 | ₩80,776 | ₩82,009 | ₩80,776 | ₩81,836 | +1.31% | 1.1만 |
|---|
| 2026.07.10 | ₩79,448 | ₩79,961 | ₩79,341 | ₩79,961 | +0.64% | 1.8만 |
|---|
| 2026.07.09 | ₩79,623 | ₩79,623 | ₩79,199 | ₩79,199 | -0.53% | 5.5천 |
|---|
| 2026.07.08 | ₩80,427 | ₩80,427 | ₩79,690 | ₩80,009 | -0.52% | 8.5천 |
|---|
| 2026.07.07 | ₩78,242 | ₩79,851 | ₩78,228 | ₩79,845 | +2.05% | 9.4천 |
|---|
| 2026.07.06 | ₩75,761 | ₩76,203 | ₩75,761 | ₩76,203 | +0.58% | 1만 |
|---|
| 2026.07.02 | ₩75,949 | ₩76,240 | ₩75,949 | ₩76,240 | +0.38% | 200 |
|---|
| 2026.07.01 | ₩75,198 | ₩75,321 | ₩75,198 | ₩75,321 | +0.16% | 500 |
|---|
| 2026.06.30 | ₩76,284 | ₩76,315 | ₩76,284 | ₩76,315 | +0.04% | 200 |
|---|
| 2026.06.29 | ₩75,707 | ₩75,707 | ₩75,707 | ₩75,707 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩75,729 | ₩75,729 | ₩75,729 | ₩75,729 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩76,860 | ₩76,860 | ₩76,311 | ₩76,512 | -0.45% | 9.5천 |
|---|
| 2026.06.24 | ₩77,491 | ₩77,491 | ₩77,095 | ₩77,095 | -0.51% | 200 |
|---|
| 2026.06.23 | ₩78,040 | ₩78,697 | ₩78,040 | ₩78,550 | +0.65% | 3.7천 |
|---|
| 2026.06.22 | ₩78,148 | ₩78,711 | ₩78,134 | ₩78,365 | +0.28% | 5.7천 |
|---|
| 2026.06.18 | ₩77,263 | ₩77,873 | ₩77,263 | ₩77,873 | +0.79% | 300 |
|---|
| 2026.06.17 | ₩79,287 | ₩79,301 | ₩78,869 | ₩78,869 | -0.53% | 6.4천 |
|---|
| 2026.06.16 | ₩79,985 | ₩80,025 | ₩79,864 | ₩79,864 | -0.15% | 400 |
|---|
| 2026.06.15 | ₩80,575 | ₩80,982 | ₩80,575 | ₩80,982 | +0.51% | 400 |
|---|
| 2026.06.12 | ₩84,061 | ₩84,262 | ₩83,694 | ₩83,694 | -0.44% | 1.1만 |
|---|
| 2026.06.11 | ₩86,019 | ₩86,019 | ₩83,940 | ₩83,940 | -2.42% | 6.2천 |
|---|
| 2026.06.10 | ₩84,329 | ₩85,013 | ₩84,329 | ₩84,396 | +0.08% | 1.1만 |
|---|
| 2026.06.09 | ₩83,873 | ₩84,034 | ₩83,404 | ₩83,771 | -0.12% | 4천 |
|---|
| 2026.06.08 | ₩85,094 | ₩85,177 | ₩85,040 | ₩85,177 | +0.10% | 500 |
|---|
| 2026.06.05 | ₩84,785 | ₩84,825 | ₩84,061 | ₩84,061 | -0.85% | 200 |
|---|
| 2026.06.04 | ₩84,249 | ₩84,707 | ₩84,249 | ₩84,707 | +0.54% | 400 |
|---|
| 2026.06.03 | ₩85,482 | ₩85,482 | ₩85,002 | ₩85,002 | -0.56% | 100 |
|---|
| 2026.06.02 | ₩83,873 | ₩84,658 | ₩83,873 | ₩84,658 | +0.94% | 200 |
|---|
| 2026.06.01 | ₩83,719 | ₩83,915 | ₩83,189 | ₩83,246 | -0.57% | 800 |
|---|
| 2026.05.29 | ₩82,103 | ₩82,170 | ₩81,879 | ₩81,879 | -0.27% | 5.7천 |
|---|
| 2026.05.28 | ₩82,640 | ₩82,640 | ₩81,945 | ₩81,945 | -0.84% | 1.1만 |
|---|
| 2026.05.27 | ₩81,312 | ₩81,956 | ₩81,312 | ₩81,942 | +0.78% | 4.1천 |
|---|
| 2026.05.26 | ₩84,088 | ₩84,088 | ₩83,023 | ₩83,023 | -1.27% | 1.2천 |
|---|
| 2026.05.22 | ₩84,168 | ₩84,168 | ₩83,774 | ₩83,774 | -0.47% | 200 |
|---|
| 2026.05.21 | ₩85,429 | ₩85,429 | ₩84,230 | ₩84,230 | -1.40% | 1.3천 |
|---|
| 2026.05.20 | ₩85,543 | ₩85,543 | ₩83,987 | ₩83,987 | -1.82% | 1.6천 |
|---|
| 2026.05.19 | ₩85,549 | ₩85,911 | ₩85,389 | ₩85,911 | +0.42% | 500 |
|---|
| 2026.05.18 | ₩84,007 | ₩85,710 | ₩84,007 | ₩85,710 | +2.03% | 300 |
|---|
| 2026.05.15 | ₩82,398 | ₩83,358 | ₩82,398 | ₩83,358 | +1.17% | 300 |
|---|
| 2026.05.14 | ₩81,875 | ₩82,546 | ₩81,875 | ₩82,130 | +0.31% | 400 |
|---|
| 2026.05.13 | ₩81,969 | ₩81,969 | ₩81,712 | ₩81,712 | -0.31% | 200 |
|---|
| 2026.05.12 | ₩82,063 | ₩82,063 | ₩82,046 | ₩82,046 | -0.02% | 400 |
|---|
| 2026.05.11 | ₩81,446 | ₩81,580 | ₩81,339 | ₩81,580 | +0.16% | 800 |
|---|
| 2026.05.08 | ₩80,360 | ₩80,588 | ₩80,184 | ₩80,184 | -0.22% | 300 |
|---|
| 2026.05.07 | ₩81,634 | ₩81,647 | ₩80,722 | ₩80,887 | -0.91% | 4.1천 |
|---|
| 2026.05.06 | ₩83,726 | ₩83,739 | ₩83,400 | ₩83,400 | -0.39% | 400 |
|---|
| 2026.05.05 | ₩86,394 | ₩86,394 | ₩86,205 | ₩86,205 | -0.22% | 600 |
|---|
| 2026.05.04 | ₩85,670 | ₩86,850 | ₩85,670 | ₩85,807 | +0.16% | 1.9천 |
|---|
| 2026.05.01 | ₩85,992 | ₩86,059 | ₩85,366 | ₩85,366 | -0.73% | 800 |
|---|
| 2026.04.30 | ₩85,992 | ₩86,760 | ₩85,992 | ₩86,760 | +0.89% | 800 |
|---|
| 2026.04.29 | ₩85,549 | ₩85,771 | ₩85,281 | ₩85,771 | +0.26% | 500 |
|---|
| 2026.04.28 | ₩84,986 | ₩84,986 | ₩84,262 | ₩84,262 | -0.85% | 2.1천 |
|---|
| 2026.04.27 | ₩85,898 | ₩85,898 | ₩83,566 | ₩83,566 | -2.71% | 3.7천 |
|---|
| 2026.04.24 | ₩86,166 | ₩86,166 | ₩85,643 | ₩85,643 | -0.61% | 300 |
|---|
| 2026.04.23 | ₩86,113 | ₩86,555 | ₩85,992 | ₩86,311 | +0.23% | 500 |
|---|
| 2026.04.22 | ₩85,737 | ₩86,287 | ₩85,737 | ₩86,233 | +0.58% | 300 |
|---|
| 2026.04.21 | ₩85,094 | ₩85,728 | ₩85,008 | ₩85,728 | +0.75% | 700 |
|---|
| 2026.04.20 | ₩84,664 | ₩84,866 | ₩84,623 | ₩84,623 | -0.05% | 300 |
|---|
| 2026.04.17 | ₩84,115 | ₩84,757 | ₩84,115 | ₩84,757 | +0.76% | 4.4천 |
|---|
| 2026.04.16 | ₩87,427 | ₩88,204 | ₩87,427 | ₩88,003 | +0.66% | 3.5천 |
|---|
| 2026.04.15 | ₩87,024 | ₩87,024 | ₩86,235 | ₩86,235 | -0.91% | 300 |
|---|
| 2026.04.14 | ₩87,963 | ₩88,131 | ₩87,609 | ₩87,609 | -0.40% | 300 |
|---|
| 2026.04.13 | ₩90,015 | ₩90,243 | ₩88,848 | ₩89,171 | -0.94% | 600 |
|---|
| 2026.04.10 | ₩88,714 | ₩89,181 | ₩88,714 | ₩89,181 | +0.53% | 200 |
|---|
| 2026.04.09 | ₩89,545 | ₩89,854 | ₩88,285 | ₩88,285 | -1.41% | 300 |
|---|
| 2026.04.08 | ₩88,607 | ₩89,371 | ₩88,419 | ₩89,371 | +0.86% | 4천 |
|---|
| 2026.04.07 | ₩92,589 | ₩92,656 | ₩91,905 | ₩91,912 | -0.73% | 2.1천 |
|---|
| 2026.04.06 | ₩91,583 | ₩92,093 | ₩90,886 | ₩92,093 | +0.56% | 1.1천 |
|---|
| 2026.04.02 | ₩91,999 | ₩92,274 | ₩91,610 | ₩91,614 | -0.42% | 8.2천 |
|---|
| 2026.04.01 | ₩91,114 | ₩91,275 | ₩89,948 | ₩90,107 | -1.11% | 7.5천 |
|---|
| 2026.03.31 | ₩92,790 | ₩93,179 | ₩91,061 | ₩91,295 | -1.61% | 1.5만 |
|---|
| 2026.03.30 | ₩92,200 | ₩92,549 | ₩91,543 | ₩91,543 | -0.71% | 6.4천 |
|---|
| 2026.03.27 | ₩89,840 | ₩90,444 | ₩89,840 | ₩90,441 | +0.67% | 800 |
|---|
| 2026.03.26 | ₩89,599 | ₩90,484 | ₩89,586 | ₩90,226 | +0.70% | 1.4만 |
|---|
| 2026.03.25 | ₩89,572 | ₩89,572 | ₩89,304 | ₩89,572 | 0.00% | 600 |
|---|
| 2026.03.24 | ₩89,103 | ₩90,176 | ₩88,835 | ₩88,835 | -0.30% | 2.4만 |
|---|
| 2026.03.23 | ₩86,274 | ₩88,049 | ₩86,072 | ₩88,049 | +2.06% | 2.1만 |
|---|
| 2026.03.20 | ₩88,928 | ₩89,237 | ₩88,321 | ₩88,321 | -0.68% | 3.3천 |
|---|
| 2026.03.19 | ₩89,666 | ₩90,001 | ₩88,452 | ₩88,452 | -1.35% | 1.7만 |
|---|
| 2026.03.18 | ₩90,283 | ₩91,020 | ₩90,130 | ₩91,020 | +0.82% | 400 |
|---|
| 2026.03.17 | ₩89,492 | ₩90,444 | ₩89,451 | ₩89,458 | -0.04% | 7.9천 |
|---|
| 2026.03.16 | ₩88,218 | ₩89,103 | ₩88,137 | ₩88,545 | +0.37% | 5.9천 |
|---|
| 2026.03.13 | ₩88,070 | ₩89,170 | ₩88,057 | ₩89,170 | +1.25% | 1.4만 |
|---|
| 2026.03.12 | ₩86,864 | ₩87,896 | ₩86,595 | ₩87,329 | +0.54% | 2.7만 |
|---|
| 2026.03.11 | ₩84,825 | ₩85,966 | ₩84,463 | ₩85,966 | +1.35% | 8.9천 |
|---|
| 2026.03.10 | ₩83,833 | ₩84,007 | ₩83,377 | ₩83,648 | -0.22% | 1.8만 |
|---|
| 2026.03.09 | ₩83,900 | ₩85,362 | ₩83,900 | ₩84,095 | +0.23% | 2만 |
|---|
| 2026.03.06 | ₩82,385 | ₩83,749 | ₩82,090 | ₩83,749 | +1.66% | 9.3천 |
|---|
| 2026.03.05 | ₩82,170 | ₩82,586 | ₩81,500 | ₩82,237 | +0.08% | 4.9만 |
|---|
| 2026.03.04 | ₩81,781 | ₩81,855 | ₩81,781 | ₩81,855 | +0.09% | 4천 |
|---|
| 2026.03.03 | ₩82,144 | ₩82,331 | ₩81,529 | ₩81,529 | -0.75% | 1.6만 |
|---|
| 2026.03.02 | ₩83,431 | ₩83,431 | ₩82,558 | ₩83,164 | -0.32% | 1.6천 |
|---|
| 2026.02.27 | ₩81,098 | ₩81,897 | ₩81,098 | ₩81,897 | +0.99% | 1.8천 |
|---|
| 2026.02.26 | ₩79,113 | ₩79,971 | ₩79,113 | ₩79,704 | +0.75% | 1.9천 |
|---|
| 2026.02.25 | ₩79,730 | ₩80,313 | ₩79,730 | ₩80,313 | +0.73% | 3.7천 |
|---|
| 2026.02.24 | ₩79,194 | ₩79,215 | ₩79,194 | ₩79,215 | +0.03% | 200 |
|---|
| 2026.02.23 | ₩78,590 | ₩78,590 | ₩78,590 | ₩78,590 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩78,081 | ₩78,366 | ₩77,879 | ₩78,366 | +0.37% | 1.7만 |
|---|
| 2026.02.19 | ₩78,644 | ₩78,684 | ₩77,879 | ₩78,527 | -0.15% | 1.4만 |
|---|
| 2026.02.18 | ₩77,289 | ₩77,678 | ₩77,289 | ₩77,678 | +0.50% | 2.5천 |
|---|
| 2026.02.17 | ₩75,646 | ₩75,646 | ₩75,646 | ₩75,646 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩75,412 | ₩75,827 | ₩75,412 | ₩75,827 | +0.55% | 1.9천 |
|---|
| 2026.02.12 | ₩76,539 | ₩76,539 | ₩75,090 | ₩75,428 | -1.45% | 4.9천 |
|---|
| 2026.02.11 | ₩76,123 | ₩77,343 | ₩76,123 | ₩77,343 | +1.60% | 800 |
|---|
| 2026.02.10 | ₩74,795 | ₩74,970 | ₩74,795 | ₩74,970 | +0.23% | 200 |
|---|
| 2026.02.09 | ₩73,897 | ₩74,671 | ₩73,736 | ₩74,671 | +1.05% | 4.8천 |
|---|
| 2026.02.06 | ₩72,797 | ₩73,414 | ₩72,717 | ₩72,792 | -0.01% | 7.2천 |
|---|
| 2026.02.05 | ₩74,085 | ₩74,299 | ₩72,633 | ₩72,633 | -1.96% | 1.3만 |
|---|
| 2026.02.04 | ₩75,452 | ₩76,337 | ₩75,452 | ₩75,912 | +0.61% | 2.3만 |
|---|
| 2026.02.03 | ₩72,690 | ₩74,621 | ₩72,690 | ₩74,590 | +2.61% | 1.4만 |
|---|
| 2026.02.02 | ₩73,280 | ₩73,280 | ₩72,997 | ₩72,997 | -0.39% | 9.6천 |
|---|
| 2026.01.30 | ₩73,455 | ₩74,031 | ₩73,092 | ₩74,016 | +0.76% | 1.1만 |
|---|
| 2026.01.29 | ₩74,246 | ₩74,259 | ₩73,428 | ₩73,739 | -0.68% | 2.8천 |
|---|
| 2026.01.28 | ₩72,529 | ₩72,529 | ₩72,087 | ₩72,288 | -0.33% | 9.9천 |
|---|
| 2026.01.27 | ₩70,880 | ₩71,671 | ₩70,880 | ₩71,632 | +1.06% | 6.2천 |
|---|
| 2026.01.26 | ₩71,349 | ₩71,363 | ₩70,425 | ₩70,425 | -1.29% | 4.3천 |
|---|
| 2026.01.23 | ₩71,752 | ₩71,752 | ₩71,014 | ₩71,123 | -0.88% | 4.2천 |
|---|
| 2026.01.22 | ₩71,497 | ₩71,537 | ₩70,631 | ₩70,631 | -1.21% | 9.6천 |
|---|
| 2026.01.21 | ₩71,926 | ₩72,476 | ₩71,926 | ₩72,281 | +0.49% | 1.9만 |
|---|
| 2026.01.20 | ₩72,221 | ₩72,221 | ₩71,613 | ₩71,613 | -0.84% | 2.5천 |
|---|
| 2026.01.16 | ₩72,623 | ₩72,865 | ₩72,623 | ₩72,865 | +0.33% | 100 |
|---|
| 2026.01.15 | ₩72,114 | ₩72,315 | ₩72,114 | ₩72,194 | +0.11% | 600 |
|---|
| 2026.01.14 | ₩72,194 | ₩73,227 | ₩72,006 | ₩72,761 | +0.79% | 2.7만 |
|---|
| 2026.01.13 | ₩71,470 | ₩71,859 | ₩71,470 | ₩71,739 | +0.38% | 9.3천 |
|---|
| 2026.01.12 | ₩69,660 | ₩70,223 | ₩69,660 | ₩70,200 | +0.78% | 800 |
|---|
| 2026.01.09 | ₩69,660 | ₩69,713 | ₩69,526 | ₩69,679 | +0.03% | 6.6천 |
|---|
| 2026.01.08 | ₩68,238 | ₩69,123 | ₩67,501 | ₩69,113 | +1.28% | 2만 |
|---|
| 2026.01.07 | ₩69,995 | ₩70,129 | ₩69,995 | ₩70,061 | +0.09% | 1.6천 |
|---|
| 2026.01.06 | ₩73,200 | ₩73,200 | ₩71,167 | ₩71,167 | -2.78% | 3.2천 |
|---|
| 2026.01.05 | ₩73,414 | ₩73,414 | ₩71,872 | ₩72,902 | -0.70% | 7.9천 |
|---|
| 2026.01.02 | ₩72,382 | ₩73,790 | ₩72,382 | ₩73,699 | +1.82% | 1.1천 |
|---|
| 2025.12.31 | ₩71,792 | ₩71,859 | ₩71,782 | ₩71,782 | -0.01% | 300 |
|---|
| 2025.12.30 | ₩72,073 | ₩72,229 | ₩72,073 | ₩72,229 | +0.22% | 300 |
|---|
| 2025.12.29 | ₩71,617 | ₩71,617 | ₩71,335 | ₩71,335 | -0.40% | 1.7천 |
|---|
| 2025.12.26 | ₩70,947 | ₩71,062 | ₩70,759 | ₩71,062 | +0.16% | 1.1만 |
|---|
| 2025.12.24 | ₩71,041 | ₩71,282 | ₩71,041 | ₩71,174 | +0.19% | 2.3천 |
|---|
| 2025.12.23 | ₩71,309 | ₩71,309 | ₩71,229 | ₩71,249 | -0.08% | 500 |
|---|
| 2025.12.22 | ₩71,097 | ₩71,097 | ₩71,097 | ₩71,097 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩70,974 | ₩71,068 | ₩70,950 | ₩70,950 | -0.03% | 200 |
|---|
| 2025.12.18 | ₩70,049 | ₩70,244 | ₩70,049 | ₩70,244 | +0.28% | 200 |
|---|
| 2025.12.17 | ₩70,786 | ₩70,786 | ₩70,129 | ₩70,496 | -0.41% | 1.1만 |
|---|
| 2025.12.16 | ₩69,700 | ₩69,700 | ₩69,315 | ₩69,315 | -0.55% | 200 |
|---|
| 2025.12.15 | ₩71,470 | ₩71,470 | ₩71,148 | ₩71,192 | -0.39% | 200 |
|---|
| 2025.12.12 | ₩71,443 | ₩71,443 | ₩71,135 | ₩71,231 | -0.30% | 5.9천 |
|---|
| 2025.12.11 | ₩71,336 | ₩71,564 | ₩71,336 | ₩71,532 | +0.27% | 9.3천 |
|---|
| 2025.12.10 | ₩71,899 | ₩71,899 | ₩71,537 | ₩71,832 | -0.09% | 6.9천 |
|---|
| 2025.12.09 | ₩72,409 | ₩72,489 | ₩71,888 | ₩71,888 | -0.72% | 4.6천 |
|---|
| 2025.12.08 | ₩72,556 | ₩72,596 | ₩71,870 | ₩71,870 | -0.95% | 400 |
|---|
| 2025.12.05 | ₩72,677 | ₩72,677 | ₩72,140 | ₩72,140 | -0.74% | 4.2천 |
|---|
| 2025.12.04 | ₩73,857 | ₩73,857 | ₩73,347 | ₩73,534 | -0.44% | 500 |
|---|
| 2025.12.03 | ₩73,897 | ₩73,910 | ₩73,723 | ₩73,906 | +0.01% | 300 |
|---|
| 2025.12.02 | ₩73,682 | ₩73,691 | ₩73,548 | ₩73,691 | +0.01% | 700 |
|---|
| 2025.12.01 | ₩73,951 | ₩74,018 | ₩73,920 | ₩73,920 | -0.04% | 300 |
|---|
| 2025.11.28 | ₩73,320 | ₩73,428 | ₩73,320 | ₩73,361 | +0.05% | 300 |
|---|
| 2025.11.26 | ₩73,146 | ₩73,146 | ₩73,027 | ₩73,027 | -0.16% | 300 |
|---|
| 2025.11.25 | ₩72,771 | ₩72,972 | ₩72,771 | ₩72,914 | +0.20% | 1.3만 |
|---|
| 2025.11.24 | ₩73,307 | ₩73,550 | ₩73,173 | ₩73,550 | +0.33% | 400 |
|---|
| 2025.11.21 | ₩73,562 | ₩73,602 | ₩73,562 | ₩73,598 | +0.05% | 900 |
|---|
| 2025.11.20 | ₩74,554 | ₩74,940 | ₩73,827 | ₩73,827 | -0.97% | 5.9천 |
|---|
| 2025.11.19 | ₩73,843 | ₩74,322 | ₩73,843 | ₩74,322 | +0.65% | 600 |
|---|
| 2025.11.18 | ₩74,152 | ₩75,422 | ₩74,152 | ₩75,422 | +1.71% | 1천 |
|---|
| 2025.11.17 | ₩75,292 | ₩75,694 | ₩75,292 | ₩75,329 | +0.05% | 600 |
|---|
| 2025.11.14 | ₩74,929 | ₩75,694 | ₩74,929 | ₩75,589 | +0.88% | 800 |
|---|
| 2025.11.13 | ₩75,734 | ₩75,734 | ₩74,877 | ₩74,877 | -1.13% | 200 |
|---|
| 2025.11.12 | ₩76,270 | ₩76,431 | ₩75,922 | ₩75,922 | -0.46% | 1.4만 |
|---|
| 2025.11.11 | ₩75,962 | ₩76,311 | ₩75,962 | ₩76,194 | +0.31% | 900 |
|---|
| 2025.11.10 | ₩74,661 | ₩75,600 | ₩74,661 | ₩75,546 | +1.19% | 600 |
|---|
| 2025.11.07 | ₩74,353 | ₩74,747 | ₩74,353 | ₩74,747 | +0.53% | 200 |
|---|
| 2025.11.06 | ₩73,991 | ₩74,299 | ₩73,670 | ₩73,670 | -0.43% | 2.3천 |
|---|
| 2025.11.05 | ₩74,661 | ₩74,661 | ₩74,518 | ₩74,518 | -0.19% | 200 |
|---|
| 2025.11.04 | ₩73,535 | ₩73,964 | ₩73,535 | ₩73,842 | +0.42% | 2천 |
|---|
| 2025.11.03 | ₩74,272 | ₩74,272 | ₩73,870 | ₩73,920 | -0.47% | 6.1천 |
|---|
| 2025.10.31 | ₩74,474 | ₩74,474 | ₩74,044 | ₩74,302 | -0.23% | 1.2만 |
|---|
| 2025.10.30 | ₩74,809 | ₩75,251 | ₩74,086 | ₩74,086 | -0.97% | 1.4만 |
|---|
| 2025.10.29 | ₩74,742 | ₩75,023 | ₩74,592 | ₩74,592 | -0.20% | 3.4천 |
|---|
| 2025.10.28 | ₩74,152 | ₩74,152 | ₩73,692 | ₩73,692 | -0.62% | 200 |
|---|
| 2025.10.27 | ₩73,910 | ₩73,910 | ₩73,709 | ₩73,763 | -0.20% | 4.4천 |
|---|
| 2025.10.24 | ₩74,165 | ₩74,621 | ₩74,165 | ₩74,345 | +0.24% | 4.5천 |
|---|
| 2025.10.23 | ₩74,380 | ₩74,380 | ₩74,066 | ₩74,066 | -0.42% | 1만 |
|---|
| 2025.10.22 | ₩72,073 | ₩72,772 | ₩71,993 | ₩72,772 | +0.97% | 1만 |
|---|
| 2025.10.21 | ₩71,188 | ₩71,390 | ₩71,058 | ₩71,058 | -0.18% | 7.1천 |
|---|
| 2025.10.20 | ₩70,732 | ₩71,027 | ₩70,732 | ₩70,907 | +0.25% | 3.9천 |
|---|
| 2025.10.17 | ₩70,035 | ₩70,515 | ₩70,035 | ₩70,515 | +0.69% | 3.5천 |
|---|
| 2025.10.16 | ₩70,102 | ₩70,102 | ₩69,311 | ₩69,511 | -0.84% | 400 |
|---|
| 2025.10.15 | ₩70,652 | ₩70,732 | ₩70,129 | ₩70,145 | -0.72% | 5.3천 |
|---|
| 2025.10.14 | ₩70,129 | ₩70,585 | ₩70,102 | ₩70,286 | +0.22% | 9.9천 |
|---|
| 2025.10.13 | ₩70,411 | ₩70,679 | ₩70,397 | ₩70,669 | +0.37% | 4.2천 |
|---|
| 2025.10.10 | ₩71,524 | ₩71,604 | ₩69,936 | ₩69,936 | -2.22% | 1.3만 |
|---|