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 | ₩99,029 | ₩99,309 | ₩98,254 | ₩98,254 | -0.78% | 5.9천 |
| 2026.10.08 | ₩98,214 | ₩98,548 | ₩98,214 | ₩98,345 | +0.13% | 5.6천 |
| 2026.10.07 | ₩95,769 | ₩96,344 | ₩95,101 | ₩95,247 | -0.55% | 6.8천 |
| 2026.10.06 | ₩94,874 | ₩95,661 | ₩94,741 | ₩95,661 | +0.83% | 5.1천 |
| 2026.10.05 | ₩94,567 | ₩95,021 | ₩94,567 | ₩95,021 | +0.48% | 200 |
| 2026.10.02 | ₩93,832 | ₩94,741 | ₩93,832 | ₩94,731 | +0.96% | 8.7천 |
| 2026.10.01 | ₩93,178 | ₩94,196 | ₩93,138 | ₩94,196 | +1.09% | 1.2만 |
| 2026.09.30 | ₩93,699 | ₩93,744 | ₩93,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,744 |
| +0.05% |
| 1.1만 |
| 2026.09.29 | ₩93,912 | ₩94,233 | ₩93,565 | ₩93,764 | -0.16% | 1천 |
|---|
| 2026.09.28 | ₩95,676 | ₩96,197 | ₩94,701 | ₩94,830 | -0.88% | 9.5천 |
|---|
| 2026.09.25 | ₩93,939 | ₩94,306 | ₩93,805 | ₩94,240 | +0.32% | 1.4만 |
|---|
| 2026.09.24 | ₩95,195 | ₩95,195 | ₩94,139 | ₩94,139 | -1.11% | 3.8천 |
|---|
| 2026.09.23 | ₩92,376 | ₩93,756 | ₩92,376 | ₩93,756 | +1.49% | 5.7천 |
|---|
| 2026.09.22 | ₩91,575 | ₩91,962 | ₩91,575 | ₩91,921 | +0.38% | 500 |
|---|
| 2026.09.21 | ₩92,376 | ₩92,510 | ₩91,127 | ₩91,127 | -1.35% | 5.1천 |
|---|
| 2026.09.18 | ₩92,496 | ₩92,817 | ₩91,997 | ₩91,997 | -0.54% | 7.5천 |
|---|
| 2026.09.17 | ₩92,523 | ₩93,410 | ₩92,523 | ₩93,410 | +0.96% | 1.3만 |
|---|
| 2026.09.16 | ₩94,540 | ₩94,567 | ₩93,000 | ₩93,000 | -1.63% | 1.1만 |
|---|
| 2026.09.15 | ₩93,979 | ₩95,620 | ₩93,979 | ₩95,522 | +1.64% | 1천 |
|---|
| 2026.09.14 | ₩93,859 | ₩93,899 | ₩92,734 | ₩92,889 | -1.03% | 5.4천 |
|---|
| 2026.09.11 | ₩93,138 | ₩93,138 | ₩92,790 | ₩92,985 | -0.16% | 500 |
|---|
| 2026.09.10 | ₩93,231 | ₩93,231 | ₩92,401 | ₩92,506 | -0.78% | 5.5천 |
|---|
| 2026.09.09 | ₩92,389 | ₩92,389 | ₩91,755 | ₩92,010 | -0.41% | 600 |
|---|
| 2026.09.08 | ₩91,534 | ₩92,029 | ₩91,147 | ₩91,847 | +0.34% | 5.2천 |
|---|
| 2026.09.04 | ₩89,878 | ₩89,972 | ₩89,742 | ₩89,742 | -0.15% | 200 |
|---|
| 2026.09.03 | ₩89,437 | ₩89,933 | ₩89,084 | ₩89,084 | -0.39% | 5.8천 |
|---|
| 2026.09.02 | ₩89,945 | ₩90,145 | ₩89,651 | ₩89,702 | -0.27% | 5.1천 |
|---|
| 2026.09.01 | ₩89,344 | ₩90,396 | ₩89,143 | ₩90,396 | +1.18% | 1.1만 |
|---|
| 2026.08.31 | ₩88,529 | ₩89,036 | ₩87,821 | ₩88,034 | -0.56% | 5.6천 |
|---|
| 2026.08.28 | ₩87,260 | ₩87,598 | ₩87,260 | ₩87,598 | +0.39% | 5.7천 |
|---|
| 2026.08.27 | ₩87,607 | ₩87,607 | ₩86,792 | ₩87,198 | -0.47% | 300 |
|---|
| 2026.08.26 | ₩87,487 | ₩88,489 | ₩87,473 | ₩87,519 | +0.04% | 6.3천 |
|---|
| 2026.08.25 | ₩88,141 | ₩88,322 | ₩88,141 | ₩88,322 | +0.20% | 100 |
|---|
| 2026.08.24 | ₩89,264 | ₩89,410 | ₩89,185 | ₩89,185 | -0.09% | 1.3천 |
|---|
| 2026.08.21 | ₩89,891 | ₩89,891 | ₩89,197 | ₩89,324 | -0.63% | 600 |
|---|
| 2026.08.20 | ₩90,372 | ₩90,372 | ₩89,731 | ₩89,752 | -0.69% | 1.4천 |
|---|
| 2026.08.19 | ₩89,451 | ₩89,784 | ₩88,988 | ₩88,988 | -0.52% | 3.3만 |
|---|
| 2026.08.18 | ₩88,943 | ₩89,130 | ₩88,669 | ₩88,669 | -0.31% | 2.9천 |
|---|
| 2026.08.17 | ₩87,380 | ₩88,235 | ₩87,367 | ₩88,207 | +0.95% | 5.5천 |
|---|
| 2026.08.14 | ₩86,605 | ₩87,560 | ₩86,512 | ₩87,282 | +0.78% | 1.7만 |
|---|
| 2026.08.13 | ₩85,884 | ₩86,389 | ₩85,884 | ₩86,389 | +0.59% | 6천 |
|---|
| 2026.08.12 | ₩86,004 | ₩86,485 | ₩85,857 | ₩86,485 | +0.56% | 1.5만 |
|---|
| 2026.08.11 | ₩86,311 | ₩87,019 | ₩86,311 | ₩86,846 | +0.62% | 4.9천 |
|---|
| 2026.08.10 | ₩85,670 | ₩86,203 | ₩85,670 | ₩86,203 | +0.62% | 4.2천 |
|---|
| 2026.08.07 | ₩85,456 | ₩85,470 | ₩84,816 | ₩84,816 | -0.75% | 1.2만 |
|---|
| 2026.08.06 | ₩85,403 | ₩86,405 | ₩85,269 | ₩86,222 | +0.96% | 7.7천 |
|---|
| 2026.08.05 | ₩86,645 | ₩86,645 | ₩84,416 | ₩84,416 | -2.57% | 1.6만 |
|---|
| 2026.08.04 | ₩86,044 | ₩86,578 | ₩86,044 | ₩86,578 | +0.62% | 700 |
|---|
| 2026.08.03 | ₩87,714 | ₩87,888 | ₩87,714 | ₩87,791 | +0.09% | 5천 |
|---|
| 2026.07.31 | ₩88,088 | ₩88,350 | ₩87,674 | ₩88,350 | +0.30% | 2.4만 |
|---|
| 2026.07.30 | ₩87,473 | ₩87,567 | ₩86,057 | ₩86,959 | -0.59% | 3만 |
|---|
| 2026.07.29 | ₩86,271 | ₩86,271 | ₩85,590 | ₩85,790 | -0.56% | 1.7만 |
|---|
| 2026.07.28 | ₩84,534 | ₩84,534 | ₩84,127 | ₩84,127 | -0.48% | 300 |
|---|
| 2026.07.27 | ₩85,096 | ₩85,216 | ₩84,313 | ₩84,313 | -0.92% | 8.9천 |
|---|
| 2026.07.24 | ₩85,857 | ₩86,191 | ₩85,683 | ₩85,828 | -0.03% | 5.5천 |
|---|
| 2026.07.23 | ₩86,552 | ₩86,752 | ₩85,430 | ₩85,430 | -1.30% | 1.9만 |
|---|
| 2026.07.22 | ₩85,723 | ₩85,763 | ₩85,035 | ₩85,035 | -0.80% | 300 |
|---|
| 2026.07.21 | ₩84,054 | ₩84,365 | ₩83,893 | ₩84,365 | +0.37% | 1만 |
|---|
| 2026.07.20 | ₩82,958 | ₩83,786 | ₩82,958 | ₩83,136 | +0.21% | 6.2천 |
|---|
| 2026.07.17 | ₩83,853 | ₩84,294 | ₩83,800 | ₩84,199 | +0.41% | 5.3천 |
|---|
| 2026.07.16 | ₩82,070 | ₩82,304 | ₩81,889 | ₩81,959 | -0.14% | 600 |
|---|
| 2026.07.15 | ₩82,517 | ₩82,597 | ₩81,008 | ₩81,197 | -1.60% | 2.2만 |
|---|
| 2026.07.14 | ₩82,036 | ₩82,197 | ₩81,649 | ₩81,817 | -0.27% | 6.8천 |
|---|
| 2026.07.13 | ₩80,473 | ₩81,702 | ₩80,473 | ₩81,530 | +1.31% | 1.1만 |
|---|
| 2026.07.10 | ₩79,151 | ₩79,661 | ₩79,044 | ₩79,661 | +0.64% | 1.8만 |
|---|
| 2026.07.09 | ₩79,325 | ₩79,325 | ₩78,902 | ₩78,902 | -0.53% | 5.5천 |
|---|
| 2026.07.08 | ₩80,126 | ₩80,126 | ₩79,391 | ₩79,709 | -0.52% | 8.5천 |
|---|
| 2026.07.07 | ₩77,949 | ₩79,552 | ₩77,935 | ₩79,546 | +2.05% | 9.4천 |
|---|
| 2026.07.06 | ₩75,477 | ₩75,918 | ₩75,477 | ₩75,918 | +0.58% | 1만 |
|---|
| 2026.07.02 | ₩75,664 | ₩75,954 | ₩75,664 | ₩75,954 | +0.38% | 200 |
|---|
| 2026.07.01 | ₩74,916 | ₩75,039 | ₩74,916 | ₩75,039 | +0.16% | 500 |
|---|
| 2026.06.30 | ₩75,998 | ₩76,029 | ₩75,998 | ₩76,029 | +0.04% | 200 |
|---|
| 2026.06.29 | ₩75,424 | ₩75,424 | ₩75,424 | ₩75,424 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩75,445 | ₩75,445 | ₩75,445 | ₩75,445 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩76,573 | ₩76,573 | ₩76,025 | ₩76,225 | -0.45% | 9.5천 |
|---|
| 2026.06.24 | ₩77,201 | ₩77,201 | ₩76,806 | ₩76,806 | -0.51% | 200 |
|---|
| 2026.06.23 | ₩77,748 | ₩78,403 | ₩77,748 | ₩78,256 | +0.65% | 3.7천 |
|---|
| 2026.06.22 | ₩77,855 | ₩78,416 | ₩77,842 | ₩78,072 | +0.28% | 5.7천 |
|---|
| 2026.06.18 | ₩76,973 | ₩77,581 | ₩76,973 | ₩77,581 | +0.79% | 300 |
|---|
| 2026.06.17 | ₩78,991 | ₩79,004 | ₩78,574 | ₩78,574 | -0.53% | 6.4천 |
|---|
| 2026.06.16 | ₩79,685 | ₩79,725 | ₩79,565 | ₩79,565 | -0.15% | 400 |
|---|
| 2026.06.15 | ₩80,273 | ₩80,679 | ₩80,273 | ₩80,679 | +0.51% | 400 |
|---|
| 2026.06.12 | ₩83,746 | ₩83,947 | ₩83,380 | ₩83,380 | -0.44% | 1.1만 |
|---|
| 2026.06.11 | ₩85,697 | ₩85,697 | ₩83,626 | ₩83,626 | -2.42% | 6.2천 |
|---|
| 2026.06.10 | ₩84,013 | ₩84,695 | ₩84,013 | ₩84,080 | +0.08% | 1.1만 |
|---|
| 2026.06.09 | ₩83,559 | ₩83,720 | ₩83,092 | ₩83,458 | -0.12% | 4천 |
|---|
| 2026.06.08 | ₩84,775 | ₩84,858 | ₩84,722 | ₩84,858 | +0.10% | 500 |
|---|
| 2026.06.05 | ₩84,468 | ₩84,508 | ₩83,746 | ₩83,746 | -0.85% | 200 |
|---|
| 2026.06.04 | ₩83,933 | ₩84,390 | ₩83,933 | ₩84,390 | +0.54% | 400 |
|---|
| 2026.06.03 | ₩85,162 | ₩85,162 | ₩84,684 | ₩84,684 | -0.56% | 100 |
|---|
| 2026.06.02 | ₩83,559 | ₩84,341 | ₩83,559 | ₩84,341 | +0.94% | 200 |
|---|
| 2026.06.01 | ₩83,406 | ₩83,601 | ₩82,878 | ₩82,934 | -0.57% | 800 |
|---|
| 2026.05.29 | ₩81,796 | ₩81,863 | ₩81,573 | ₩81,573 | -0.27% | 5.7천 |
|---|
| 2026.05.28 | ₩82,330 | ₩82,330 | ₩81,638 | ₩81,638 | -0.84% | 1.1만 |
|---|
| 2026.05.27 | ₩81,008 | ₩81,649 | ₩81,008 | ₩81,636 | +0.78% | 4.1천 |
|---|
| 2026.05.26 | ₩83,773 | ₩83,773 | ₩82,712 | ₩82,712 | -1.27% | 1.2천 |
|---|
| 2026.05.22 | ₩83,853 | ₩83,853 | ₩83,460 | ₩83,460 | -0.47% | 200 |
|---|
| 2026.05.21 | ₩85,109 | ₩85,109 | ₩83,915 | ₩83,915 | -1.40% | 1.3천 |
|---|
| 2026.05.20 | ₩85,222 | ₩85,222 | ₩83,673 | ₩83,673 | -1.82% | 1.6천 |
|---|
| 2026.05.19 | ₩85,229 | ₩85,590 | ₩85,069 | ₩85,590 | +0.42% | 500 |
|---|
| 2026.05.18 | ₩83,693 | ₩85,389 | ₩83,693 | ₩85,389 | +2.03% | 300 |
|---|
| 2026.05.15 | ₩82,090 | ₩83,046 | ₩82,090 | ₩83,046 | +1.17% | 300 |
|---|
| 2026.05.14 | ₩81,569 | ₩82,237 | ₩81,569 | ₩81,823 | +0.31% | 400 |
|---|
| 2026.05.13 | ₩81,662 | ₩81,662 | ₩81,406 | ₩81,406 | -0.31% | 200 |
|---|
| 2026.05.12 | ₩81,756 | ₩81,756 | ₩81,738 | ₩81,738 | -0.02% | 400 |
|---|
| 2026.05.11 | ₩81,141 | ₩81,275 | ₩81,034 | ₩81,275 | +0.16% | 800 |
|---|
| 2026.05.08 | ₩80,059 | ₩80,286 | ₩79,884 | ₩79,884 | -0.22% | 300 |
|---|
| 2026.05.07 | ₩81,328 | ₩81,342 | ₩80,420 | ₩80,584 | -0.91% | 4.1천 |
|---|
| 2026.05.06 | ₩83,412 | ₩83,426 | ₩83,088 | ₩83,088 | -0.39% | 400 |
|---|
| 2026.05.05 | ₩86,071 | ₩86,071 | ₩85,882 | ₩85,882 | -0.22% | 600 |
|---|
| 2026.05.04 | ₩85,349 | ₩86,525 | ₩85,349 | ₩85,486 | +0.16% | 1.9천 |
|---|
| 2026.05.01 | ₩85,670 | ₩85,737 | ₩85,046 | ₩85,046 | -0.73% | 800 |
|---|
| 2026.04.30 | ₩85,670 | ₩86,435 | ₩85,670 | ₩86,435 | +0.89% | 800 |
|---|
| 2026.04.29 | ₩85,229 | ₩85,450 | ₩84,962 | ₩85,450 | +0.26% | 500 |
|---|
| 2026.04.28 | ₩84,668 | ₩84,668 | ₩83,947 | ₩83,947 | -0.85% | 2.1천 |
|---|
| 2026.04.27 | ₩85,576 | ₩85,576 | ₩83,253 | ₩83,253 | -2.71% | 3.7천 |
|---|
| 2026.04.24 | ₩85,844 | ₩85,844 | ₩85,323 | ₩85,323 | -0.61% | 300 |
|---|
| 2026.04.23 | ₩85,790 | ₩86,231 | ₩85,670 | ₩85,988 | +0.23% | 500 |
|---|
| 2026.04.22 | ₩85,416 | ₩85,964 | ₩85,416 | ₩85,910 | +0.58% | 300 |
|---|
| 2026.04.21 | ₩84,775 | ₩85,407 | ₩84,689 | ₩85,407 | +0.75% | 700 |
|---|
| 2026.04.20 | ₩84,347 | ₩84,548 | ₩84,306 | ₩84,306 | -0.05% | 300 |
|---|
| 2026.04.17 | ₩83,800 | ₩84,440 | ₩83,800 | ₩84,440 | +0.76% | 4.4천 |
|---|
| 2026.04.16 | ₩87,099 | ₩87,874 | ₩87,099 | ₩87,674 | +0.66% | 3.5천 |
|---|
| 2026.04.15 | ₩86,699 | ₩86,699 | ₩85,912 | ₩85,912 | -0.91% | 300 |
|---|
| 2026.04.14 | ₩87,634 | ₩87,801 | ₩87,281 | ₩87,281 | -0.40% | 300 |
|---|
| 2026.04.13 | ₩89,678 | ₩89,905 | ₩88,515 | ₩88,837 | -0.94% | 600 |
|---|
| 2026.04.10 | ₩88,382 | ₩88,847 | ₩88,382 | ₩88,847 | +0.53% | 200 |
|---|
| 2026.04.09 | ₩89,210 | ₩89,517 | ₩87,954 | ₩87,954 | -1.41% | 300 |
|---|
| 2026.04.08 | ₩88,275 | ₩89,036 | ₩88,088 | ₩89,036 | +0.86% | 4천 |
|---|
| 2026.04.07 | ₩92,243 | ₩92,309 | ₩91,561 | ₩91,568 | -0.73% | 2.1천 |
|---|
| 2026.04.06 | ₩91,241 | ₩91,748 | ₩90,546 | ₩91,748 | +0.56% | 1.1천 |
|---|
| 2026.04.02 | ₩91,655 | ₩91,929 | ₩91,267 | ₩91,271 | -0.42% | 8.2천 |
|---|
| 2026.04.01 | ₩90,773 | ₩90,933 | ₩89,611 | ₩89,770 | -1.11% | 7.5천 |
|---|
| 2026.03.31 | ₩92,443 | ₩92,830 | ₩90,720 | ₩90,953 | -1.61% | 1.5만 |
|---|
| 2026.03.30 | ₩91,855 | ₩92,202 | ₩91,201 | ₩91,201 | -0.71% | 6.4천 |
|---|
| 2026.03.27 | ₩89,504 | ₩90,105 | ₩89,504 | ₩90,102 | +0.67% | 800 |
|---|
| 2026.03.26 | ₩89,264 | ₩90,145 | ₩89,250 | ₩89,889 | +0.70% | 1.4만 |
|---|
| 2026.03.25 | ₩89,237 | ₩89,237 | ₩88,970 | ₩89,237 | 0.00% | 600 |
|---|
| 2026.03.24 | ₩88,769 | ₩89,838 | ₩88,502 | ₩88,502 | -0.30% | 2.4만 |
|---|
| 2026.03.23 | ₩85,951 | ₩87,719 | ₩85,750 | ₩87,719 | +2.06% | 2.1만 |
|---|
| 2026.03.20 | ₩88,596 | ₩88,903 | ₩87,990 | ₩87,990 | -0.68% | 3.3천 |
|---|
| 2026.03.19 | ₩89,330 | ₩89,664 | ₩88,121 | ₩88,121 | -1.35% | 1.7만 |
|---|
| 2026.03.18 | ₩89,945 | ₩90,680 | ₩89,793 | ₩90,680 | +0.82% | 400 |
|---|
| 2026.03.17 | ₩89,157 | ₩90,105 | ₩89,117 | ₩89,123 | -0.04% | 7.9천 |
|---|
| 2026.03.16 | ₩87,888 | ₩88,769 | ₩87,807 | ₩88,213 | +0.37% | 5.9천 |
|---|
| 2026.03.13 | ₩87,741 | ₩88,836 | ₩87,727 | ₩88,836 | +1.25% | 1.4만 |
|---|
| 2026.03.12 | ₩86,538 | ₩87,567 | ₩86,271 | ₩87,002 | +0.54% | 2.7만 |
|---|
| 2026.03.11 | ₩84,508 | ₩85,645 | ₩84,147 | ₩85,645 | +1.35% | 8.9천 |
|---|
| 2026.03.10 | ₩83,519 | ₩83,693 | ₩83,065 | ₩83,335 | -0.22% | 1.8만 |
|---|
| 2026.03.09 | ₩83,586 | ₩85,042 | ₩83,586 | ₩83,780 | +0.23% | 2만 |
|---|
| 2026.03.06 | ₩82,076 | ₩83,435 | ₩81,783 | ₩83,435 | +1.66% | 9.3천 |
|---|
| 2026.03.05 | ₩81,863 | ₩82,277 | ₩81,195 | ₩81,930 | +0.08% | 4.9만 |
|---|
| 2026.03.04 | ₩81,475 | ₩81,549 | ₩81,475 | ₩81,549 | +0.09% | 4천 |
|---|
| 2026.03.03 | ₩81,836 | ₩82,023 | ₩81,224 | ₩81,224 | -0.75% | 1.6만 |
|---|
| 2026.03.02 | ₩83,118 | ₩83,118 | ₩82,249 | ₩82,853 | -0.32% | 1.6천 |
|---|
| 2026.02.27 | ₩80,794 | ₩81,590 | ₩80,794 | ₩81,590 | +0.99% | 1.8천 |
|---|
| 2026.02.26 | ₩78,817 | ₩79,672 | ₩78,817 | ₩79,406 | +0.75% | 1.9천 |
|---|
| 2026.02.25 | ₩79,431 | ₩80,013 | ₩79,431 | ₩80,013 | +0.73% | 3.7천 |
|---|
| 2026.02.24 | ₩78,897 | ₩78,918 | ₩78,897 | ₩78,918 | +0.03% | 200 |
|---|
| 2026.02.23 | ₩78,296 | ₩78,296 | ₩78,296 | ₩78,296 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩77,788 | ₩78,073 | ₩77,588 | ₩78,073 | +0.37% | 1.7만 |
|---|
| 2026.02.19 | ₩78,349 | ₩78,389 | ₩77,588 | ₩78,233 | -0.15% | 1.4만 |
|---|
| 2026.02.18 | ₩77,000 | ₩77,388 | ₩77,000 | ₩77,388 | +0.50% | 2.5천 |
|---|
| 2026.02.17 | ₩75,362 | ₩75,362 | ₩75,362 | ₩75,362 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩75,130 | ₩75,543 | ₩75,130 | ₩75,543 | +0.55% | 1.9천 |
|---|
| 2026.02.12 | ₩76,252 | ₩76,252 | ₩74,809 | ₩75,146 | -1.45% | 4.9천 |
|---|
| 2026.02.11 | ₩75,838 | ₩77,054 | ₩75,838 | ₩77,054 | +1.60% | 800 |
|---|
| 2026.02.10 | ₩74,515 | ₩74,689 | ₩74,515 | ₩74,689 | +0.23% | 200 |
|---|
| 2026.02.09 | ₩73,620 | ₩74,391 | ₩73,460 | ₩74,391 | +1.05% | 4.8천 |
|---|
| 2026.02.06 | ₩72,525 | ₩73,139 | ₩72,445 | ₩72,520 | -0.01% | 7.2천 |
|---|
| 2026.02.05 | ₩73,807 | ₩74,021 | ₩72,361 | ₩72,361 | -1.96% | 1.3만 |
|---|
| 2026.02.04 | ₩75,170 | ₩76,052 | ₩75,170 | ₩75,628 | +0.61% | 2.3만 |
|---|
| 2026.02.03 | ₩72,418 | ₩74,342 | ₩72,418 | ₩74,311 | +2.61% | 1.4만 |
|---|
| 2026.02.02 | ₩73,006 | ₩73,006 | ₩72,724 | ₩72,724 | -0.39% | 9.6천 |
|---|
| 2026.01.30 | ₩73,180 | ₩73,754 | ₩72,819 | ₩73,739 | +0.76% | 1.1만 |
|---|
| 2026.01.29 | ₩73,968 | ₩73,981 | ₩73,153 | ₩73,463 | -0.68% | 2.8천 |
|---|
| 2026.01.28 | ₩72,258 | ₩72,258 | ₩71,817 | ₩72,017 | -0.33% | 9.9천 |
|---|
| 2026.01.27 | ₩70,615 | ₩71,403 | ₩70,615 | ₩71,364 | +1.06% | 6.2천 |
|---|
| 2026.01.26 | ₩71,082 | ₩71,096 | ₩70,162 | ₩70,162 | -1.29% | 4.3천 |
|---|
| 2026.01.23 | ₩71,483 | ₩71,483 | ₩70,748 | ₩70,856 | -0.88% | 4.2천 |
|---|
| 2026.01.22 | ₩71,229 | ₩71,269 | ₩70,366 | ₩70,366 | -1.21% | 9.6천 |
|---|
| 2026.01.21 | ₩71,657 | ₩72,204 | ₩71,657 | ₩72,011 | +0.49% | 1.9만 |
|---|
| 2026.01.20 | ₩71,950 | ₩71,950 | ₩71,345 | ₩71,345 | -0.84% | 2.5천 |
|---|
| 2026.01.16 | ₩72,351 | ₩72,592 | ₩72,351 | ₩72,592 | +0.33% | 100 |
|---|
| 2026.01.15 | ₩71,844 | ₩72,044 | ₩71,844 | ₩71,924 | +0.11% | 600 |
|---|
| 2026.01.14 | ₩71,924 | ₩72,952 | ₩71,737 | ₩72,489 | +0.79% | 2.7만 |
|---|
| 2026.01.13 | ₩71,202 | ₩71,590 | ₩71,202 | ₩71,471 | +0.38% | 9.3천 |
|---|
| 2026.01.12 | ₩69,399 | ₩69,960 | ₩69,399 | ₩69,937 | +0.78% | 800 |
|---|
| 2026.01.09 | ₩69,399 | ₩69,452 | ₩69,265 | ₩69,418 | +0.03% | 6.6천 |
|---|
| 2026.01.08 | ₩67,983 | ₩68,865 | ₩67,248 | ₩68,854 | +1.28% | 2만 |
|---|
| 2026.01.07 | ₩69,733 | ₩69,867 | ₩69,733 | ₩69,798 | +0.09% | 1.6천 |
|---|
| 2026.01.06 | ₩72,926 | ₩72,926 | ₩70,900 | ₩70,900 | -2.78% | 3.2천 |
|---|
| 2026.01.05 | ₩73,139 | ₩73,139 | ₩71,603 | ₩72,629 | -0.70% | 7.9천 |
|---|
| 2026.01.02 | ₩72,111 | ₩73,513 | ₩72,111 | ₩73,423 | +1.82% | 1.1천 |
|---|
| 2025.12.31 | ₩71,523 | ₩71,590 | ₩71,514 | ₩71,514 | -0.01% | 300 |
|---|
| 2025.12.30 | ₩71,804 | ₩71,959 | ₩71,804 | ₩71,959 | +0.22% | 300 |
|---|
| 2025.12.29 | ₩71,349 | ₩71,349 | ₩71,067 | ₩71,067 | -0.40% | 1.7천 |
|---|
| 2025.12.26 | ₩70,681 | ₩70,796 | ₩70,494 | ₩70,796 | +0.16% | 1.1만 |
|---|
| 2025.12.24 | ₩70,775 | ₩71,015 | ₩70,775 | ₩70,907 | +0.19% | 2.3천 |
|---|
| 2025.12.23 | ₩71,042 | ₩71,042 | ₩70,962 | ₩70,982 | -0.08% | 500 |
|---|
| 2025.12.22 | ₩70,831 | ₩70,831 | ₩70,831 | ₩70,831 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩70,708 | ₩70,802 | ₩70,684 | ₩70,684 | -0.03% | 200 |
|---|
| 2025.12.18 | ₩69,786 | ₩69,981 | ₩69,786 | ₩69,981 | +0.28% | 200 |
|---|
| 2025.12.17 | ₩70,521 | ₩70,521 | ₩69,867 | ₩70,233 | -0.41% | 1.1만 |
|---|
| 2025.12.16 | ₩69,439 | ₩69,439 | ₩69,056 | ₩69,056 | -0.55% | 200 |
|---|
| 2025.12.15 | ₩71,202 | ₩71,202 | ₩70,882 | ₩70,926 | -0.39% | 200 |
|---|
| 2025.12.12 | ₩71,176 | ₩71,176 | ₩70,868 | ₩70,965 | -0.30% | 5.9천 |
|---|
| 2025.12.11 | ₩71,069 | ₩71,296 | ₩71,069 | ₩71,264 | +0.27% | 9.3천 |
|---|
| 2025.12.10 | ₩71,630 | ₩71,630 | ₩71,269 | ₩71,563 | -0.09% | 6.9천 |
|---|
| 2025.12.09 | ₩72,138 | ₩72,218 | ₩71,619 | ₩71,619 | -0.72% | 4.6천 |
|---|
| 2025.12.08 | ₩72,284 | ₩72,325 | ₩71,600 | ₩71,600 | -0.95% | 400 |
|---|
| 2025.12.05 | ₩72,405 | ₩72,405 | ₩71,870 | ₩71,870 | -0.74% | 4.2천 |
|---|
| 2025.12.04 | ₩73,580 | ₩73,580 | ₩73,073 | ₩73,258 | -0.44% | 500 |
|---|
| 2025.12.03 | ₩73,620 | ₩73,634 | ₩73,447 | ₩73,630 | +0.01% | 300 |
|---|
| 2025.12.02 | ₩73,407 | ₩73,415 | ₩73,273 | ₩73,415 | +0.01% | 700 |
|---|
| 2025.12.01 | ₩73,674 | ₩73,741 | ₩73,643 | ₩73,643 | -0.04% | 300 |
|---|
| 2025.11.28 | ₩73,046 | ₩73,153 | ₩73,046 | ₩73,086 | +0.05% | 300 |
|---|
| 2025.11.26 | ₩72,872 | ₩72,872 | ₩72,753 | ₩72,753 | -0.16% | 300 |
|---|
| 2025.11.25 | ₩72,498 | ₩72,699 | ₩72,498 | ₩72,641 | +0.20% | 1.3만 |
|---|
| 2025.11.24 | ₩73,033 | ₩73,274 | ₩72,899 | ₩73,274 | +0.33% | 400 |
|---|
| 2025.11.21 | ₩73,286 | ₩73,326 | ₩73,286 | ₩73,322 | +0.05% | 900 |
|---|
| 2025.11.20 | ₩74,275 | ₩74,660 | ₩73,551 | ₩73,551 | -0.97% | 5.9천 |
|---|
| 2025.11.19 | ₩73,567 | ₩74,044 | ₩73,567 | ₩74,044 | +0.65% | 600 |
|---|
| 2025.11.18 | ₩73,874 | ₩75,139 | ₩73,874 | ₩75,139 | +1.71% | 1천 |
|---|
| 2025.11.17 | ₩75,010 | ₩75,410 | ₩75,010 | ₩75,047 | +0.05% | 600 |
|---|
| 2025.11.14 | ₩74,649 | ₩75,410 | ₩74,649 | ₩75,306 | +0.88% | 800 |
|---|
| 2025.11.13 | ₩75,451 | ₩75,451 | ₩74,597 | ₩74,597 | -1.13% | 200 |
|---|
| 2025.11.12 | ₩75,985 | ₩76,145 | ₩75,638 | ₩75,638 | -0.46% | 1.4만 |
|---|
| 2025.11.11 | ₩75,678 | ₩76,025 | ₩75,678 | ₩75,909 | +0.31% | 900 |
|---|
| 2025.11.10 | ₩74,382 | ₩75,317 | ₩74,382 | ₩75,263 | +1.19% | 600 |
|---|
| 2025.11.07 | ₩74,075 | ₩74,467 | ₩74,075 | ₩74,467 | +0.53% | 200 |
|---|
| 2025.11.06 | ₩73,714 | ₩74,021 | ₩73,395 | ₩73,395 | -0.43% | 2.3천 |
|---|
| 2025.11.05 | ₩74,382 | ₩74,382 | ₩74,239 | ₩74,239 | -0.19% | 200 |
|---|
| 2025.11.04 | ₩73,260 | ₩73,687 | ₩73,260 | ₩73,566 | +0.42% | 2천 |
|---|
| 2025.11.03 | ₩73,994 | ₩73,994 | ₩73,594 | ₩73,643 | -0.47% | 6.1천 |
|---|
| 2025.10.31 | ₩74,195 | ₩74,195 | ₩73,767 | ₩74,024 | -0.23% | 1.2만 |
|---|
| 2025.10.30 | ₩74,529 | ₩74,970 | ₩73,809 | ₩73,809 | -0.97% | 1.4만 |
|---|
| 2025.10.29 | ₩74,462 | ₩74,742 | ₩74,312 | ₩74,312 | -0.20% | 3.4천 |
|---|
| 2025.10.28 | ₩73,874 | ₩73,874 | ₩73,416 | ₩73,416 | -0.62% | 200 |
|---|
| 2025.10.27 | ₩73,634 | ₩73,634 | ₩73,433 | ₩73,487 | -0.20% | 4.4천 |
|---|
| 2025.10.24 | ₩73,888 | ₩74,342 | ₩73,888 | ₩74,067 | +0.24% | 4.5천 |
|---|
| 2025.10.23 | ₩74,101 | ₩74,101 | ₩73,789 | ₩73,789 | -0.42% | 1만 |
|---|
| 2025.10.22 | ₩71,804 | ₩72,500 | ₩71,723 | ₩72,500 | +0.97% | 1만 |
|---|
| 2025.10.21 | ₩70,922 | ₩71,122 | ₩70,792 | ₩70,792 | -0.18% | 7.1천 |
|---|
| 2025.10.20 | ₩70,468 | ₩70,762 | ₩70,468 | ₩70,641 | +0.25% | 3.9천 |
|---|
| 2025.10.17 | ₩69,773 | ₩70,251 | ₩69,773 | ₩70,251 | +0.69% | 3.5천 |
|---|
| 2025.10.16 | ₩69,840 | ₩69,840 | ₩69,052 | ₩69,251 | -0.84% | 400 |
|---|
| 2025.10.15 | ₩70,388 | ₩70,468 | ₩69,867 | ₩69,883 | -0.72% | 5.3천 |
|---|
| 2025.10.14 | ₩69,867 | ₩70,321 | ₩69,840 | ₩70,023 | +0.22% | 9.9천 |
|---|
| 2025.10.13 | ₩70,147 | ₩70,414 | ₩70,134 | ₩70,405 | +0.37% | 4.2천 |
|---|
| 2025.10.10 | ₩71,256 | ₩71,336 | ₩69,674 | ₩69,674 | -2.22% | 1.3만 |
|---|