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 | ₩99,115 | ₩99,396 | ₩98,339 | ₩98,339 | -0.78% | 5.9천 |
| 2026.10.08 | ₩98,299 | ₩98,633 | ₩98,299 | ₩98,430 | +0.13% | 5.6천 |
| 2026.10.07 | ₩95,852 | ₩96,427 | ₩95,184 | ₩95,330 | -0.55% | 6.8천 |
| 2026.10.06 | ₩94,957 | ₩95,744 | ₩94,823 | ₩95,744 | +0.83% | 5.1천 |
| 2026.10.05 | ₩94,649 | ₩95,104 | ₩94,649 | ₩95,104 | +0.48% | 200 |
| 2026.10.02 | ₩93,914 | ₩94,823 | ₩93,914 | ₩94,814 | +0.96% | 8.7천 |
| 2026.10.01 | ₩93,259 | ₩94,277 | ₩93,218 | ₩94,277 | +1.09% | 1.2만 |
| 2026.09.30 | ₩93,780 | ₩93,825 | ₩93,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,825 |
| +0.05% |
| 1.1만 |
| 2026.09.29 | ₩93,994 | ₩94,315 | ₩93,646 | ₩93,846 | -0.16% | 1천 |
|---|
| 2026.09.28 | ₩95,759 | ₩96,280 | ₩94,783 | ₩94,912 | -0.88% | 9.5천 |
|---|
| 2026.09.25 | ₩94,021 | ₩94,388 | ₩93,887 | ₩94,321 | +0.32% | 1.4만 |
|---|
| 2026.09.24 | ₩95,277 | ₩95,277 | ₩94,221 | ₩94,221 | -1.11% | 3.8천 |
|---|
| 2026.09.23 | ₩92,456 | ₩93,837 | ₩92,456 | ₩93,837 | +1.49% | 5.7천 |
|---|
| 2026.09.22 | ₩91,654 | ₩92,042 | ₩91,654 | ₩92,000 | +0.38% | 500 |
|---|
| 2026.09.21 | ₩92,456 | ₩92,590 | ₩91,206 | ₩91,206 | -1.35% | 5.1천 |
|---|
| 2026.09.18 | ₩92,577 | ₩92,898 | ₩92,077 | ₩92,077 | -0.54% | 7.5천 |
|---|
| 2026.09.17 | ₩92,603 | ₩93,491 | ₩92,603 | ₩93,491 | +0.96% | 1.3만 |
|---|
| 2026.09.16 | ₩94,622 | ₩94,649 | ₩93,081 | ₩93,081 | -1.63% | 1.1만 |
|---|
| 2026.09.15 | ₩94,061 | ₩95,703 | ₩94,061 | ₩95,605 | +1.64% | 1천 |
|---|
| 2026.09.14 | ₩93,940 | ₩93,981 | ₩92,815 | ₩92,970 | -1.03% | 5.4천 |
|---|
| 2026.09.11 | ₩93,218 | ₩93,218 | ₩92,871 | ₩93,066 | -0.16% | 500 |
|---|
| 2026.09.10 | ₩93,312 | ₩93,312 | ₩92,482 | ₩92,586 | -0.78% | 5.5천 |
|---|
| 2026.09.09 | ₩92,470 | ₩92,470 | ₩91,835 | ₩92,090 | -0.41% | 600 |
|---|
| 2026.09.08 | ₩91,614 | ₩92,109 | ₩91,226 | ₩91,927 | +0.34% | 5.2천 |
|---|
| 2026.09.04 | ₩89,956 | ₩90,050 | ₩89,820 | ₩89,820 | -0.15% | 200 |
|---|
| 2026.09.03 | ₩89,515 | ₩90,011 | ₩89,162 | ₩89,162 | -0.39% | 5.8천 |
|---|
| 2026.09.02 | ₩90,023 | ₩90,223 | ₩89,729 | ₩89,780 | -0.27% | 5.1천 |
|---|
| 2026.09.01 | ₩89,421 | ₩90,475 | ₩89,221 | ₩90,475 | +1.18% | 1.1만 |
|---|
| 2026.08.31 | ₩88,606 | ₩89,114 | ₩87,897 | ₩88,111 | -0.56% | 5.6천 |
|---|
| 2026.08.28 | ₩87,335 | ₩87,674 | ₩87,335 | ₩87,674 | +0.39% | 5.7천 |
|---|
| 2026.08.27 | ₩87,683 | ₩87,683 | ₩86,867 | ₩87,274 | -0.47% | 300 |
|---|
| 2026.08.26 | ₩87,563 | ₩88,566 | ₩87,549 | ₩87,595 | +0.04% | 6.3천 |
|---|
| 2026.08.25 | ₩88,218 | ₩88,398 | ₩88,218 | ₩88,398 | +0.20% | 100 |
|---|
| 2026.08.24 | ₩89,341 | ₩89,488 | ₩89,262 | ₩89,262 | -0.09% | 1.3천 |
|---|
| 2026.08.21 | ₩89,969 | ₩89,969 | ₩89,274 | ₩89,401 | -0.63% | 600 |
|---|
| 2026.08.20 | ₩90,451 | ₩90,451 | ₩89,809 | ₩89,830 | -0.69% | 1.4천 |
|---|
| 2026.08.19 | ₩89,528 | ₩89,862 | ₩89,066 | ₩89,066 | -0.52% | 3.3만 |
|---|
| 2026.08.18 | ₩89,020 | ₩89,207 | ₩88,746 | ₩88,746 | -0.31% | 2.9천 |
|---|
| 2026.08.17 | ₩87,456 | ₩88,311 | ₩87,442 | ₩88,283 | +0.95% | 5.5천 |
|---|
| 2026.08.14 | ₩86,680 | ₩87,636 | ₩86,587 | ₩87,358 | +0.78% | 1.7만 |
|---|
| 2026.08.13 | ₩85,958 | ₩86,464 | ₩85,958 | ₩86,464 | +0.59% | 6천 |
|---|
| 2026.08.12 | ₩86,079 | ₩86,560 | ₩85,932 | ₩86,560 | +0.56% | 1.5만 |
|---|
| 2026.08.11 | ₩86,386 | ₩87,095 | ₩86,386 | ₩86,921 | +0.62% | 4.9천 |
|---|
| 2026.08.10 | ₩85,744 | ₩86,278 | ₩85,744 | ₩86,278 | +0.62% | 4.2천 |
|---|
| 2026.08.07 | ₩85,530 | ₩85,544 | ₩84,890 | ₩84,890 | -0.75% | 1.2만 |
|---|
| 2026.08.06 | ₩85,477 | ₩86,480 | ₩85,343 | ₩86,297 | +0.96% | 7.7천 |
|---|
| 2026.08.05 | ₩86,720 | ₩86,720 | ₩84,489 | ₩84,489 | -2.57% | 1.6만 |
|---|
| 2026.08.04 | ₩86,119 | ₩86,654 | ₩86,119 | ₩86,654 | +0.62% | 700 |
|---|
| 2026.08.03 | ₩87,790 | ₩87,964 | ₩87,790 | ₩87,868 | +0.09% | 5천 |
|---|
| 2026.07.31 | ₩88,164 | ₩88,426 | ₩87,750 | ₩88,426 | +0.30% | 2.4만 |
|---|
| 2026.07.30 | ₩87,549 | ₩87,643 | ₩86,132 | ₩87,035 | -0.59% | 3만 |
|---|
| 2026.07.29 | ₩86,346 | ₩86,346 | ₩85,664 | ₩85,865 | -0.56% | 1.7만 |
|---|
| 2026.07.28 | ₩84,608 | ₩84,608 | ₩84,200 | ₩84,200 | -0.48% | 300 |
|---|
| 2026.07.27 | ₩85,169 | ₩85,290 | ₩84,386 | ₩84,386 | -0.92% | 8.9천 |
|---|
| 2026.07.24 | ₩85,932 | ₩86,266 | ₩85,758 | ₩85,902 | -0.03% | 5.5천 |
|---|
| 2026.07.23 | ₩86,627 | ₩86,827 | ₩85,504 | ₩85,504 | -1.30% | 1.9만 |
|---|
| 2026.07.22 | ₩85,798 | ₩85,838 | ₩85,109 | ₩85,109 | -0.80% | 300 |
|---|
| 2026.07.21 | ₩84,127 | ₩84,438 | ₩83,966 | ₩84,438 | +0.37% | 1만 |
|---|
| 2026.07.20 | ₩83,030 | ₩83,859 | ₩83,030 | ₩83,208 | +0.21% | 6.2천 |
|---|
| 2026.07.17 | ₩83,926 | ₩84,367 | ₩83,873 | ₩84,272 | +0.41% | 5.3천 |
|---|
| 2026.07.16 | ₩82,141 | ₩82,375 | ₩81,961 | ₩82,030 | -0.14% | 600 |
|---|
| 2026.07.15 | ₩82,589 | ₩82,669 | ₩81,078 | ₩81,268 | -1.60% | 2.2만 |
|---|
| 2026.07.14 | ₩82,108 | ₩82,268 | ₩81,720 | ₩81,888 | -0.27% | 6.8천 |
|---|
| 2026.07.13 | ₩80,543 | ₩81,773 | ₩80,543 | ₩81,601 | +1.31% | 1.1만 |
|---|
| 2026.07.10 | ₩79,220 | ₩79,730 | ₩79,113 | ₩79,730 | +0.64% | 1.8만 |
|---|
| 2026.07.09 | ₩79,393 | ₩79,393 | ₩78,971 | ₩78,971 | -0.53% | 5.5천 |
|---|
| 2026.07.08 | ₩80,196 | ₩80,196 | ₩79,460 | ₩79,779 | -0.52% | 8.5천 |
|---|
| 2026.07.07 | ₩78,016 | ₩79,621 | ₩78,003 | ₩79,615 | +2.05% | 9.4천 |
|---|
| 2026.07.06 | ₩75,543 | ₩75,984 | ₩75,543 | ₩75,984 | +0.58% | 1만 |
|---|
| 2026.07.02 | ₩75,730 | ₩76,020 | ₩75,730 | ₩76,020 | +0.38% | 200 |
|---|
| 2026.07.01 | ₩74,981 | ₩75,104 | ₩74,981 | ₩75,104 | +0.16% | 500 |
|---|
| 2026.06.30 | ₩76,064 | ₩76,095 | ₩76,064 | ₩76,095 | +0.04% | 200 |
|---|
| 2026.06.29 | ₩75,489 | ₩75,489 | ₩75,489 | ₩75,489 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩75,511 | ₩75,511 | ₩75,511 | ₩75,511 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩76,639 | ₩76,639 | ₩76,091 | ₩76,292 | -0.45% | 9.5천 |
|---|
| 2026.06.24 | ₩77,268 | ₩77,268 | ₩76,873 | ₩76,873 | -0.51% | 200 |
|---|
| 2026.06.23 | ₩77,816 | ₩78,471 | ₩77,816 | ₩78,324 | +0.65% | 3.7천 |
|---|
| 2026.06.22 | ₩77,923 | ₩78,484 | ₩77,909 | ₩78,139 | +0.28% | 5.7천 |
|---|
| 2026.06.18 | ₩77,040 | ₩77,649 | ₩77,040 | ₩77,649 | +0.79% | 300 |
|---|
| 2026.06.17 | ₩79,059 | ₩79,073 | ₩78,642 | ₩78,642 | -0.53% | 6.4천 |
|---|
| 2026.06.16 | ₩79,754 | ₩79,795 | ₩79,634 | ₩79,634 | -0.15% | 400 |
|---|
| 2026.06.15 | ₩80,343 | ₩80,749 | ₩80,343 | ₩80,749 | +0.51% | 400 |
|---|
| 2026.06.12 | ₩83,819 | ₩84,020 | ₩83,453 | ₩83,453 | -0.44% | 1.1만 |
|---|
| 2026.06.11 | ₩85,771 | ₩85,771 | ₩83,699 | ₩83,699 | -2.42% | 6.2천 |
|---|
| 2026.06.10 | ₩84,086 | ₩84,768 | ₩84,086 | ₩84,153 | +0.08% | 1.1만 |
|---|
| 2026.06.09 | ₩83,632 | ₩83,792 | ₩83,164 | ₩83,530 | -0.12% | 4천 |
|---|
| 2026.06.08 | ₩84,849 | ₩84,931 | ₩84,795 | ₩84,931 | +0.10% | 500 |
|---|
| 2026.06.05 | ₩84,541 | ₩84,581 | ₩83,819 | ₩83,819 | -0.85% | 200 |
|---|
| 2026.06.04 | ₩84,006 | ₩84,463 | ₩84,006 | ₩84,463 | +0.54% | 400 |
|---|
| 2026.06.03 | ₩85,236 | ₩85,236 | ₩84,758 | ₩84,758 | -0.56% | 100 |
|---|
| 2026.06.02 | ₩83,632 | ₩84,414 | ₩83,632 | ₩84,414 | +0.94% | 200 |
|---|
| 2026.06.01 | ₩83,478 | ₩83,673 | ₩82,950 | ₩83,006 | -0.57% | 800 |
|---|
| 2026.05.29 | ₩81,867 | ₩81,934 | ₩81,644 | ₩81,644 | -0.27% | 5.7천 |
|---|
| 2026.05.28 | ₩82,402 | ₩82,402 | ₩81,709 | ₩81,709 | -0.84% | 1.1만 |
|---|
| 2026.05.27 | ₩81,078 | ₩81,720 | ₩81,078 | ₩81,707 | +0.78% | 4.1천 |
|---|
| 2026.05.26 | ₩83,846 | ₩83,846 | ₩82,784 | ₩82,784 | -1.27% | 1.2천 |
|---|
| 2026.05.22 | ₩83,926 | ₩83,926 | ₩83,533 | ₩83,533 | -0.47% | 200 |
|---|
| 2026.05.21 | ₩85,183 | ₩85,183 | ₩83,988 | ₩83,988 | -1.40% | 1.3천 |
|---|
| 2026.05.20 | ₩85,296 | ₩85,296 | ₩83,745 | ₩83,745 | -1.82% | 1.6천 |
|---|
| 2026.05.19 | ₩85,303 | ₩85,664 | ₩85,143 | ₩85,664 | +0.42% | 500 |
|---|
| 2026.05.18 | ₩83,766 | ₩85,464 | ₩83,766 | ₩85,464 | +2.03% | 300 |
|---|
| 2026.05.15 | ₩82,161 | ₩83,118 | ₩82,161 | ₩83,118 | +1.17% | 300 |
|---|
| 2026.05.14 | ₩81,640 | ₩82,308 | ₩81,640 | ₩81,894 | +0.31% | 400 |
|---|
| 2026.05.13 | ₩81,733 | ₩81,733 | ₩81,477 | ₩81,477 | -0.31% | 200 |
|---|
| 2026.05.12 | ₩81,827 | ₩81,827 | ₩81,809 | ₩81,809 | -0.02% | 400 |
|---|
| 2026.05.11 | ₩81,212 | ₩81,346 | ₩81,105 | ₩81,346 | +0.16% | 800 |
|---|
| 2026.05.08 | ₩80,129 | ₩80,356 | ₩79,954 | ₩79,954 | -0.22% | 300 |
|---|
| 2026.05.07 | ₩81,399 | ₩81,412 | ₩80,490 | ₩80,654 | -0.91% | 4.1천 |
|---|
| 2026.05.06 | ₩83,485 | ₩83,498 | ₩83,160 | ₩83,160 | -0.39% | 400 |
|---|
| 2026.05.05 | ₩86,145 | ₩86,145 | ₩85,957 | ₩85,957 | -0.22% | 600 |
|---|
| 2026.05.04 | ₩85,423 | ₩86,600 | ₩85,423 | ₩85,560 | +0.16% | 1.9천 |
|---|
| 2026.05.01 | ₩85,744 | ₩85,811 | ₩85,120 | ₩85,120 | -0.73% | 800 |
|---|
| 2026.04.30 | ₩85,744 | ₩86,511 | ₩85,744 | ₩86,511 | +0.89% | 800 |
|---|
| 2026.04.29 | ₩85,303 | ₩85,524 | ₩85,036 | ₩85,524 | +0.26% | 500 |
|---|
| 2026.04.28 | ₩84,742 | ₩84,742 | ₩84,020 | ₩84,020 | -0.85% | 2.1천 |
|---|
| 2026.04.27 | ₩85,651 | ₩85,651 | ₩83,326 | ₩83,326 | -2.71% | 3.7천 |
|---|
| 2026.04.24 | ₩85,918 | ₩85,918 | ₩85,397 | ₩85,397 | -0.61% | 300 |
|---|
| 2026.04.23 | ₩85,865 | ₩86,306 | ₩85,744 | ₩86,063 | +0.23% | 500 |
|---|
| 2026.04.22 | ₩85,490 | ₩86,039 | ₩85,490 | ₩85,985 | +0.58% | 300 |
|---|
| 2026.04.21 | ₩84,849 | ₩85,481 | ₩84,763 | ₩85,481 | +0.75% | 700 |
|---|
| 2026.04.20 | ₩84,421 | ₩84,621 | ₩84,379 | ₩84,379 | -0.05% | 300 |
|---|
| 2026.04.17 | ₩83,873 | ₩84,513 | ₩83,873 | ₩84,513 | +0.76% | 4.4천 |
|---|
| 2026.04.16 | ₩87,175 | ₩87,950 | ₩87,175 | ₩87,750 | +0.66% | 3.5천 |
|---|
| 2026.04.15 | ₩86,774 | ₩86,774 | ₩85,986 | ₩85,986 | -0.91% | 300 |
|---|
| 2026.04.14 | ₩87,710 | ₩87,877 | ₩87,357 | ₩87,357 | -0.40% | 300 |
|---|
| 2026.04.13 | ₩89,755 | ₩89,983 | ₩88,592 | ₩88,914 | -0.94% | 600 |
|---|
| 2026.04.10 | ₩88,459 | ₩88,924 | ₩88,459 | ₩88,924 | +0.53% | 200 |
|---|
| 2026.04.09 | ₩89,288 | ₩89,595 | ₩88,031 | ₩88,031 | -1.41% | 300 |
|---|
| 2026.04.08 | ₩88,352 | ₩89,114 | ₩88,164 | ₩89,114 | +0.86% | 4천 |
|---|
| 2026.04.07 | ₩92,323 | ₩92,389 | ₩91,641 | ₩91,647 | -0.73% | 2.1천 |
|---|
| 2026.04.06 | ₩91,320 | ₩91,828 | ₩90,625 | ₩91,828 | +0.56% | 1.1천 |
|---|
| 2026.04.02 | ₩91,734 | ₩92,008 | ₩91,347 | ₩91,351 | -0.42% | 8.2천 |
|---|
| 2026.04.01 | ₩90,852 | ₩91,012 | ₩89,689 | ₩89,848 | -1.11% | 7.5천 |
|---|
| 2026.03.31 | ₩92,523 | ₩92,911 | ₩90,798 | ₩91,032 | -1.61% | 1.5만 |
|---|
| 2026.03.30 | ₩91,935 | ₩92,282 | ₩91,280 | ₩91,280 | -0.71% | 6.4천 |
|---|
| 2026.03.27 | ₩89,582 | ₩90,183 | ₩89,582 | ₩90,181 | +0.67% | 800 |
|---|
| 2026.03.26 | ₩89,341 | ₩90,223 | ₩89,328 | ₩89,967 | +0.70% | 1.4만 |
|---|
| 2026.03.25 | ₩89,314 | ₩89,314 | ₩89,047 | ₩89,314 | 0.00% | 600 |
|---|
| 2026.03.24 | ₩88,846 | ₩89,916 | ₩88,579 | ₩88,579 | -0.30% | 2.4만 |
|---|
| 2026.03.23 | ₩86,025 | ₩87,795 | ₩85,825 | ₩87,795 | +2.06% | 2.1만 |
|---|
| 2026.03.20 | ₩88,672 | ₩88,980 | ₩88,067 | ₩88,067 | -0.68% | 3.3천 |
|---|
| 2026.03.19 | ₩89,408 | ₩89,742 | ₩88,198 | ₩88,198 | -1.35% | 1.7만 |
|---|
| 2026.03.18 | ₩90,023 | ₩90,758 | ₩89,870 | ₩90,758 | +0.82% | 400 |
|---|
| 2026.03.17 | ₩89,234 | ₩90,183 | ₩89,194 | ₩89,201 | -0.04% | 7.9천 |
|---|
| 2026.03.16 | ₩87,964 | ₩88,846 | ₩87,884 | ₩88,290 | +0.37% | 5.9천 |
|---|
| 2026.03.13 | ₩87,817 | ₩88,913 | ₩87,803 | ₩88,913 | +1.25% | 1.4만 |
|---|
| 2026.03.12 | ₩86,613 | ₩87,643 | ₩86,346 | ₩87,077 | +0.54% | 2.7만 |
|---|
| 2026.03.11 | ₩84,581 | ₩85,719 | ₩84,220 | ₩85,719 | +1.35% | 8.9천 |
|---|
| 2026.03.10 | ₩83,592 | ₩83,766 | ₩83,137 | ₩83,407 | -0.22% | 1.8만 |
|---|
| 2026.03.09 | ₩83,659 | ₩85,116 | ₩83,659 | ₩83,852 | +0.23% | 2만 |
|---|
| 2026.03.06 | ₩82,148 | ₩83,508 | ₩81,854 | ₩83,508 | +1.66% | 9.3천 |
|---|
| 2026.03.05 | ₩81,934 | ₩82,348 | ₩81,265 | ₩82,001 | +0.08% | 4.9만 |
|---|
| 2026.03.04 | ₩81,546 | ₩81,620 | ₩81,546 | ₩81,620 | +0.09% | 4천 |
|---|
| 2026.03.03 | ₩81,907 | ₩82,094 | ₩81,295 | ₩81,295 | -0.75% | 1.6만 |
|---|
| 2026.03.02 | ₩83,191 | ₩83,191 | ₩82,320 | ₩82,925 | -0.32% | 1.6천 |
|---|
| 2026.02.27 | ₩80,864 | ₩81,661 | ₩80,864 | ₩81,661 | +0.99% | 1.8천 |
|---|
| 2026.02.26 | ₩78,885 | ₩79,741 | ₩78,885 | ₩79,475 | +0.75% | 1.9천 |
|---|
| 2026.02.25 | ₩79,500 | ₩80,082 | ₩79,500 | ₩80,082 | +0.73% | 3.7천 |
|---|
| 2026.02.24 | ₩78,966 | ₩78,987 | ₩78,966 | ₩78,987 | +0.03% | 200 |
|---|
| 2026.02.23 | ₩78,364 | ₩78,364 | ₩78,364 | ₩78,364 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩77,856 | ₩78,141 | ₩77,655 | ₩78,141 | +0.37% | 1.7만 |
|---|
| 2026.02.19 | ₩78,417 | ₩78,458 | ₩77,655 | ₩78,301 | -0.15% | 1.4만 |
|---|
| 2026.02.18 | ₩77,067 | ₩77,455 | ₩77,067 | ₩77,455 | +0.50% | 2.5천 |
|---|
| 2026.02.17 | ₩75,428 | ₩75,428 | ₩75,428 | ₩75,428 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩75,195 | ₩75,608 | ₩75,195 | ₩75,608 | +0.55% | 1.9천 |
|---|
| 2026.02.12 | ₩76,318 | ₩76,318 | ₩74,874 | ₩75,211 | -1.45% | 4.9천 |
|---|
| 2026.02.11 | ₩75,904 | ₩77,120 | ₩75,904 | ₩77,120 | +1.60% | 800 |
|---|
| 2026.02.10 | ₩74,580 | ₩74,754 | ₩74,580 | ₩74,754 | +0.23% | 200 |
|---|
| 2026.02.09 | ₩73,684 | ₩74,456 | ₩73,524 | ₩74,456 | +1.05% | 4.8천 |
|---|
| 2026.02.06 | ₩72,588 | ₩73,203 | ₩72,508 | ₩72,583 | -0.01% | 7.2천 |
|---|
| 2026.02.05 | ₩73,871 | ₩74,085 | ₩72,423 | ₩72,423 | -1.96% | 1.3만 |
|---|
| 2026.02.04 | ₩75,235 | ₩76,118 | ₩75,235 | ₩75,694 | +0.61% | 2.3만 |
|---|
| 2026.02.03 | ₩72,481 | ₩74,406 | ₩72,481 | ₩74,376 | +2.61% | 1.4만 |
|---|
| 2026.02.02 | ₩73,069 | ₩73,069 | ₩72,787 | ₩72,787 | -0.39% | 9.6천 |
|---|
| 2026.01.30 | ₩73,243 | ₩73,818 | ₩72,882 | ₩73,803 | +0.76% | 1.1만 |
|---|
| 2026.01.29 | ₩74,032 | ₩74,045 | ₩73,216 | ₩73,527 | -0.68% | 2.8천 |
|---|
| 2026.01.28 | ₩72,320 | ₩72,320 | ₩71,879 | ₩72,080 | -0.33% | 9.9천 |
|---|
| 2026.01.27 | ₩70,676 | ₩71,465 | ₩70,676 | ₩71,426 | +1.06% | 6.2천 |
|---|
| 2026.01.26 | ₩71,144 | ₩71,157 | ₩70,223 | ₩70,223 | -1.29% | 4.3천 |
|---|
| 2026.01.23 | ₩71,545 | ₩71,545 | ₩70,810 | ₩70,918 | -0.88% | 4.2천 |
|---|
| 2026.01.22 | ₩71,291 | ₩71,331 | ₩70,427 | ₩70,427 | -1.21% | 9.6천 |
|---|
| 2026.01.21 | ₩71,719 | ₩72,267 | ₩71,719 | ₩72,073 | +0.49% | 1.9만 |
|---|
| 2026.01.20 | ₩72,013 | ₩72,013 | ₩71,407 | ₩71,407 | -0.84% | 2.5천 |
|---|
| 2026.01.16 | ₩72,414 | ₩72,655 | ₩72,414 | ₩72,655 | +0.33% | 100 |
|---|
| 2026.01.15 | ₩71,906 | ₩72,107 | ₩71,906 | ₩71,986 | +0.11% | 600 |
|---|
| 2026.01.14 | ₩71,986 | ₩73,016 | ₩71,799 | ₩72,552 | +0.79% | 2.7만 |
|---|
| 2026.01.13 | ₩71,264 | ₩71,652 | ₩71,264 | ₩71,533 | +0.38% | 9.3천 |
|---|
| 2026.01.12 | ₩69,459 | ₩70,021 | ₩69,459 | ₩69,998 | +0.78% | 800 |
|---|
| 2026.01.09 | ₩69,459 | ₩69,513 | ₩69,326 | ₩69,478 | +0.03% | 6.6천 |
|---|
| 2026.01.08 | ₩68,042 | ₩68,924 | ₩67,307 | ₩68,914 | +1.28% | 2만 |
|---|
| 2026.01.07 | ₩69,793 | ₩69,927 | ₩69,793 | ₩69,859 | +0.09% | 1.6천 |
|---|
| 2026.01.06 | ₩72,989 | ₩72,989 | ₩70,962 | ₩70,962 | -2.78% | 3.2천 |
|---|
| 2026.01.05 | ₩73,203 | ₩73,203 | ₩71,665 | ₩72,692 | -0.70% | 7.9천 |
|---|
| 2026.01.02 | ₩72,173 | ₩73,577 | ₩72,173 | ₩73,486 | +1.82% | 1.1천 |
|---|
| 2025.12.31 | ₩71,585 | ₩71,652 | ₩71,576 | ₩71,576 | -0.01% | 300 |
|---|
| 2025.12.30 | ₩71,866 | ₩72,021 | ₩71,866 | ₩72,021 | +0.22% | 300 |
|---|
| 2025.12.29 | ₩71,411 | ₩71,411 | ₩71,129 | ₩71,129 | -0.40% | 1.7천 |
|---|
| 2025.12.26 | ₩70,743 | ₩70,858 | ₩70,556 | ₩70,858 | +0.16% | 1.1만 |
|---|
| 2025.12.24 | ₩70,836 | ₩71,077 | ₩70,836 | ₩70,969 | +0.19% | 2.3천 |
|---|
| 2025.12.23 | ₩71,104 | ₩71,104 | ₩71,024 | ₩71,044 | -0.08% | 500 |
|---|
| 2025.12.22 | ₩70,893 | ₩70,893 | ₩70,893 | ₩70,893 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩70,770 | ₩70,863 | ₩70,745 | ₩70,745 | -0.03% | 200 |
|---|
| 2025.12.18 | ₩69,847 | ₩70,042 | ₩69,847 | ₩70,042 | +0.28% | 200 |
|---|
| 2025.12.17 | ₩70,582 | ₩70,582 | ₩69,927 | ₩70,294 | -0.41% | 1.1만 |
|---|
| 2025.12.16 | ₩69,499 | ₩69,499 | ₩69,116 | ₩69,116 | -0.55% | 200 |
|---|
| 2025.12.15 | ₩71,264 | ₩71,264 | ₩70,943 | ₩70,987 | -0.39% | 200 |
|---|
| 2025.12.12 | ₩71,237 | ₩71,237 | ₩70,930 | ₩71,026 | -0.30% | 5.9천 |
|---|
| 2025.12.11 | ₩71,131 | ₩71,358 | ₩71,131 | ₩71,326 | +0.27% | 9.3천 |
|---|
| 2025.12.10 | ₩71,692 | ₩71,692 | ₩71,331 | ₩71,625 | -0.09% | 6.9천 |
|---|
| 2025.12.09 | ₩72,200 | ₩72,280 | ₩71,681 | ₩71,681 | -0.72% | 4.6천 |
|---|
| 2025.12.08 | ₩72,347 | ₩72,387 | ₩71,663 | ₩71,663 | -0.95% | 400 |
|---|
| 2025.12.05 | ₩72,468 | ₩72,468 | ₩71,933 | ₩71,933 | -0.74% | 4.2천 |
|---|
| 2025.12.04 | ₩73,644 | ₩73,644 | ₩73,136 | ₩73,322 | -0.44% | 500 |
|---|
| 2025.12.03 | ₩73,684 | ₩73,698 | ₩73,510 | ₩73,694 | +0.01% | 300 |
|---|
| 2025.12.02 | ₩73,470 | ₩73,478 | ₩73,337 | ₩73,478 | +0.01% | 700 |
|---|
| 2025.12.01 | ₩73,738 | ₩73,805 | ₩73,707 | ₩73,707 | -0.04% | 300 |
|---|
| 2025.11.28 | ₩73,109 | ₩73,216 | ₩73,109 | ₩73,149 | +0.05% | 300 |
|---|
| 2025.11.26 | ₩72,936 | ₩72,936 | ₩72,817 | ₩72,817 | -0.16% | 300 |
|---|
| 2025.11.25 | ₩72,561 | ₩72,762 | ₩72,561 | ₩72,704 | +0.20% | 1.3만 |
|---|
| 2025.11.24 | ₩73,096 | ₩73,338 | ₩72,962 | ₩73,338 | +0.33% | 400 |
|---|
| 2025.11.21 | ₩73,350 | ₩73,390 | ₩73,350 | ₩73,386 | +0.05% | 900 |
|---|
| 2025.11.20 | ₩74,339 | ₩74,724 | ₩73,615 | ₩73,615 | -0.97% | 5.9천 |
|---|
| 2025.11.19 | ₩73,631 | ₩74,108 | ₩73,631 | ₩74,108 | +0.65% | 600 |
|---|
| 2025.11.18 | ₩73,938 | ₩75,204 | ₩73,938 | ₩75,204 | +1.71% | 1천 |
|---|
| 2025.11.17 | ₩75,075 | ₩75,476 | ₩75,075 | ₩75,112 | +0.05% | 600 |
|---|
| 2025.11.14 | ₩74,714 | ₩75,476 | ₩74,714 | ₩75,372 | +0.88% | 800 |
|---|
| 2025.11.13 | ₩75,516 | ₩75,516 | ₩74,662 | ₩74,662 | -1.13% | 200 |
|---|
| 2025.11.12 | ₩76,051 | ₩76,211 | ₩75,703 | ₩75,703 | -0.46% | 1.4만 |
|---|
| 2025.11.11 | ₩75,743 | ₩76,091 | ₩75,743 | ₩75,975 | +0.31% | 900 |
|---|
| 2025.11.10 | ₩74,446 | ₩75,382 | ₩74,446 | ₩75,329 | +1.19% | 600 |
|---|
| 2025.11.07 | ₩74,139 | ₩74,532 | ₩74,139 | ₩74,532 | +0.53% | 200 |
|---|
| 2025.11.06 | ₩73,778 | ₩74,085 | ₩73,458 | ₩73,458 | -0.43% | 2.3천 |
|---|
| 2025.11.05 | ₩74,446 | ₩74,446 | ₩74,303 | ₩74,303 | -0.19% | 200 |
|---|
| 2025.11.04 | ₩73,323 | ₩73,751 | ₩73,323 | ₩73,629 | +0.42% | 2천 |
|---|
| 2025.11.03 | ₩74,059 | ₩74,059 | ₩73,658 | ₩73,707 | -0.47% | 6.1천 |
|---|
| 2025.10.31 | ₩74,259 | ₩74,259 | ₩73,831 | ₩74,088 | -0.23% | 1.2만 |
|---|
| 2025.10.30 | ₩74,593 | ₩75,035 | ₩73,873 | ₩73,873 | -0.97% | 1.4만 |
|---|
| 2025.10.29 | ₩74,527 | ₩74,807 | ₩74,377 | ₩74,377 | -0.20% | 3.4천 |
|---|
| 2025.10.28 | ₩73,938 | ₩73,938 | ₩73,480 | ₩73,480 | -0.62% | 200 |
|---|
| 2025.10.27 | ₩73,698 | ₩73,698 | ₩73,497 | ₩73,551 | -0.20% | 4.4천 |
|---|
| 2025.10.24 | ₩73,952 | ₩74,406 | ₩73,952 | ₩74,131 | +0.24% | 4.5천 |
|---|
| 2025.10.23 | ₩74,166 | ₩74,166 | ₩73,853 | ₩73,853 | -0.42% | 1만 |
|---|
| 2025.10.22 | ₩71,866 | ₩72,562 | ₩71,786 | ₩72,562 | +0.97% | 1만 |
|---|
| 2025.10.21 | ₩70,983 | ₩71,184 | ₩70,854 | ₩70,854 | -0.18% | 7.1천 |
|---|
| 2025.10.20 | ₩70,529 | ₩70,823 | ₩70,529 | ₩70,703 | +0.25% | 3.9천 |
|---|
| 2025.10.17 | ₩69,834 | ₩70,312 | ₩69,834 | ₩70,312 | +0.69% | 3.5천 |
|---|
| 2025.10.16 | ₩69,900 | ₩69,900 | ₩69,112 | ₩69,311 | -0.84% | 400 |
|---|
| 2025.10.15 | ₩70,449 | ₩70,529 | ₩69,927 | ₩69,943 | -0.72% | 5.3천 |
|---|
| 2025.10.14 | ₩69,927 | ₩70,382 | ₩69,900 | ₩70,084 | +0.22% | 9.9천 |
|---|
| 2025.10.13 | ₩70,208 | ₩70,475 | ₩70,195 | ₩70,466 | +0.37% | 4.2천 |
|---|
| 2025.10.10 | ₩71,318 | ₩71,398 | ₩69,735 | ₩69,735 | -2.22% | 1.3만 |
|---|