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 | ₩99,170 | ₩99,451 | ₩98,394 | ₩98,394 | -0.78% | 5.9천 |
| 2026.10.08 | ₩98,354 | ₩98,688 | ₩98,354 | ₩98,485 | +0.13% | 5.6천 |
| 2026.10.07 | ₩95,905 | ₩96,481 | ₩95,237 | ₩95,382 | -0.55% | 6.8천 |
| 2026.10.06 | ₩95,009 | ₩95,797 | ₩94,875 | ₩95,797 | +0.83% | 5.1천 |
| 2026.10.05 | ₩94,701 | ₩95,156 | ₩94,701 | ₩95,156 | +0.48% | 200 |
| 2026.10.02 | ₩93,966 | ₩94,875 | ₩93,966 | ₩94,866 | +0.96% | 8.7천 |
| 2026.10.01 | ₩93,310 | ₩94,330 | ₩93,270 | ₩94,330 | +1.09% | 1.2만 |
| 2026.09.30 | ₩93,832 | ₩93,877 | ₩93,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,877 |
| +0.05% |
| 1.1만 |
| 2026.09.29 | ₩94,046 | ₩94,367 | ₩93,698 | ₩93,897 | -0.16% | 1천 |
|---|
| 2026.09.28 | ₩95,812 | ₩96,334 | ₩94,835 | ₩94,965 | -0.88% | 9.5천 |
|---|
| 2026.09.25 | ₩94,073 | ₩94,441 | ₩93,939 | ₩94,374 | +0.32% | 1.4만 |
|---|
| 2026.09.24 | ₩95,330 | ₩95,330 | ₩94,273 | ₩94,273 | -1.11% | 3.8천 |
|---|
| 2026.09.23 | ₩92,507 | ₩93,889 | ₩92,507 | ₩93,889 | +1.49% | 5.7천 |
|---|
| 2026.09.22 | ₩91,705 | ₩92,093 | ₩91,705 | ₩92,051 | +0.38% | 500 |
|---|
| 2026.09.21 | ₩92,507 | ₩92,641 | ₩91,257 | ₩91,257 | -1.35% | 5.1천 |
|---|
| 2026.09.18 | ₩92,628 | ₩92,949 | ₩92,128 | ₩92,128 | -0.54% | 7.5천 |
|---|
| 2026.09.17 | ₩92,655 | ₩93,543 | ₩92,655 | ₩93,543 | +0.96% | 1.3만 |
|---|
| 2026.09.16 | ₩94,675 | ₩94,701 | ₩93,132 | ₩93,132 | -1.63% | 1.1만 |
|---|
| 2026.09.15 | ₩94,113 | ₩95,756 | ₩94,113 | ₩95,658 | +1.64% | 1천 |
|---|
| 2026.09.14 | ₩93,992 | ₩94,033 | ₩92,866 | ₩93,021 | -1.03% | 5.4천 |
|---|
| 2026.09.11 | ₩93,270 | ₩93,270 | ₩92,922 | ₩93,118 | -0.16% | 500 |
|---|
| 2026.09.10 | ₩93,364 | ₩93,364 | ₩92,533 | ₩92,637 | -0.78% | 5.5천 |
|---|
| 2026.09.09 | ₩92,521 | ₩92,521 | ₩91,885 | ₩92,141 | -0.41% | 600 |
|---|
| 2026.09.08 | ₩91,665 | ₩92,160 | ₩91,277 | ₩91,978 | +0.34% | 5.2천 |
|---|
| 2026.09.04 | ₩90,006 | ₩90,099 | ₩89,869 | ₩89,869 | -0.15% | 200 |
|---|
| 2026.09.03 | ₩89,564 | ₩90,061 | ₩89,211 | ₩89,211 | -0.39% | 5.8천 |
|---|
| 2026.09.02 | ₩90,073 | ₩90,273 | ₩89,778 | ₩89,829 | -0.27% | 5.1천 |
|---|
| 2026.09.01 | ₩89,471 | ₩90,525 | ₩89,270 | ₩90,525 | +1.18% | 1.1만 |
|---|
| 2026.08.31 | ₩88,655 | ₩89,163 | ₩87,946 | ₩88,160 | -0.56% | 5.6천 |
|---|
| 2026.08.28 | ₩87,384 | ₩87,722 | ₩87,384 | ₩87,722 | +0.39% | 5.7천 |
|---|
| 2026.08.27 | ₩87,732 | ₩87,732 | ₩86,916 | ₩87,322 | -0.47% | 300 |
|---|
| 2026.08.26 | ₩87,611 | ₩88,615 | ₩87,598 | ₩87,643 | +0.04% | 6.3천 |
|---|
| 2026.08.25 | ₩88,267 | ₩88,447 | ₩88,267 | ₩88,447 | +0.20% | 100 |
|---|
| 2026.08.24 | ₩89,390 | ₩89,538 | ₩89,312 | ₩89,312 | -0.09% | 1.3천 |
|---|
| 2026.08.21 | ₩90,019 | ₩90,019 | ₩89,324 | ₩89,451 | -0.63% | 600 |
|---|
| 2026.08.20 | ₩90,501 | ₩90,501 | ₩89,859 | ₩89,880 | -0.69% | 1.4천 |
|---|
| 2026.08.19 | ₩89,578 | ₩89,912 | ₩89,115 | ₩89,115 | -0.52% | 3.3만 |
|---|
| 2026.08.18 | ₩89,069 | ₩89,257 | ₩88,795 | ₩88,795 | -0.31% | 2.9천 |
|---|
| 2026.08.17 | ₩87,504 | ₩88,360 | ₩87,491 | ₩88,332 | +0.95% | 5.5천 |
|---|
| 2026.08.14 | ₩86,728 | ₩87,685 | ₩86,635 | ₩87,407 | +0.78% | 1.7만 |
|---|
| 2026.08.13 | ₩86,006 | ₩86,512 | ₩86,006 | ₩86,512 | +0.59% | 6천 |
|---|
| 2026.08.12 | ₩86,126 | ₩86,608 | ₩85,979 | ₩86,608 | +0.56% | 1.5만 |
|---|
| 2026.08.11 | ₩86,434 | ₩87,143 | ₩86,434 | ₩86,969 | +0.62% | 4.9천 |
|---|
| 2026.08.10 | ₩85,792 | ₩86,326 | ₩85,792 | ₩86,326 | +0.62% | 4.2천 |
|---|
| 2026.08.07 | ₩85,578 | ₩85,591 | ₩84,937 | ₩84,937 | -0.75% | 1.2만 |
|---|
| 2026.08.06 | ₩85,524 | ₩86,528 | ₩85,390 | ₩86,344 | +0.96% | 7.7천 |
|---|
| 2026.08.05 | ₩86,768 | ₩86,768 | ₩84,536 | ₩84,536 | -2.57% | 1.6만 |
|---|
| 2026.08.04 | ₩86,166 | ₩86,702 | ₩86,166 | ₩86,702 | +0.62% | 700 |
|---|
| 2026.08.03 | ₩87,839 | ₩88,013 | ₩87,839 | ₩87,916 | +0.09% | 5천 |
|---|
| 2026.07.31 | ₩88,213 | ₩88,475 | ₩87,798 | ₩88,475 | +0.30% | 2.4만 |
|---|
| 2026.07.30 | ₩87,598 | ₩87,691 | ₩86,180 | ₩87,083 | -0.59% | 3만 |
|---|
| 2026.07.29 | ₩86,394 | ₩86,394 | ₩85,712 | ₩85,912 | -0.56% | 1.7만 |
|---|
| 2026.07.28 | ₩84,655 | ₩84,655 | ₩84,247 | ₩84,247 | -0.48% | 300 |
|---|
| 2026.07.27 | ₩85,217 | ₩85,337 | ₩84,433 | ₩84,433 | -0.92% | 8.9천 |
|---|
| 2026.07.24 | ₩85,979 | ₩86,314 | ₩85,805 | ₩85,950 | -0.03% | 5.5천 |
|---|
| 2026.07.23 | ₩86,675 | ₩86,875 | ₩85,551 | ₩85,551 | -1.30% | 1.9만 |
|---|
| 2026.07.22 | ₩85,845 | ₩85,885 | ₩85,156 | ₩85,156 | -0.80% | 300 |
|---|
| 2026.07.21 | ₩84,173 | ₩84,485 | ₩84,013 | ₩84,485 | +0.37% | 1만 |
|---|
| 2026.07.20 | ₩83,076 | ₩83,906 | ₩83,076 | ₩83,254 | +0.21% | 6.2천 |
|---|
| 2026.07.17 | ₩83,972 | ₩84,414 | ₩83,919 | ₩84,319 | +0.41% | 5.3천 |
|---|
| 2026.07.16 | ₩82,187 | ₩82,421 | ₩82,006 | ₩82,075 | -0.14% | 600 |
|---|
| 2026.07.15 | ₩82,635 | ₩82,715 | ₩81,123 | ₩81,313 | -1.60% | 2.2만 |
|---|
| 2026.07.14 | ₩82,153 | ₩82,314 | ₩81,765 | ₩81,934 | -0.27% | 6.8천 |
|---|
| 2026.07.13 | ₩80,588 | ₩81,819 | ₩80,588 | ₩81,646 | +1.31% | 1.1만 |
|---|
| 2026.07.10 | ₩79,263 | ₩79,774 | ₩79,156 | ₩79,774 | +0.64% | 1.8만 |
|---|
| 2026.07.09 | ₩79,437 | ₩79,437 | ₩79,015 | ₩79,015 | -0.53% | 5.5천 |
|---|
| 2026.07.08 | ₩80,240 | ₩80,240 | ₩79,504 | ₩79,823 | -0.52% | 8.5천 |
|---|
| 2026.07.07 | ₩78,059 | ₩79,665 | ₩78,046 | ₩79,659 | +2.05% | 9.4천 |
|---|
| 2026.07.06 | ₩75,585 | ₩76,026 | ₩75,585 | ₩76,026 | +0.58% | 1만 |
|---|
| 2026.07.02 | ₩75,772 | ₩76,062 | ₩75,772 | ₩76,062 | +0.38% | 200 |
|---|
| 2026.07.01 | ₩75,023 | ₩75,146 | ₩75,023 | ₩75,146 | +0.16% | 500 |
|---|
| 2026.06.30 | ₩76,106 | ₩76,137 | ₩76,106 | ₩76,137 | +0.04% | 200 |
|---|
| 2026.06.29 | ₩75,531 | ₩75,531 | ₩75,531 | ₩75,531 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩75,552 | ₩75,552 | ₩75,552 | ₩75,552 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩76,682 | ₩76,682 | ₩76,133 | ₩76,334 | -0.45% | 9.5천 |
|---|
| 2026.06.24 | ₩77,310 | ₩77,310 | ₩76,916 | ₩76,916 | -0.51% | 200 |
|---|
| 2026.06.23 | ₩77,859 | ₩78,514 | ₩77,859 | ₩78,367 | +0.65% | 3.7천 |
|---|
| 2026.06.22 | ₩77,966 | ₩78,528 | ₩77,952 | ₩78,183 | +0.28% | 5.7천 |
|---|
| 2026.06.18 | ₩77,083 | ₩77,692 | ₩77,083 | ₩77,692 | +0.79% | 300 |
|---|
| 2026.06.17 | ₩79,103 | ₩79,116 | ₩78,686 | ₩78,686 | -0.53% | 6.4천 |
|---|
| 2026.06.16 | ₩79,799 | ₩79,839 | ₩79,678 | ₩79,678 | -0.15% | 400 |
|---|
| 2026.06.15 | ₩80,387 | ₩80,794 | ₩80,387 | ₩80,794 | +0.51% | 400 |
|---|
| 2026.06.12 | ₩83,865 | ₩84,066 | ₩83,499 | ₩83,499 | -0.44% | 1.1만 |
|---|
| 2026.06.11 | ₩85,819 | ₩85,819 | ₩83,745 | ₩83,745 | -2.42% | 6.2천 |
|---|
| 2026.06.10 | ₩84,133 | ₩84,815 | ₩84,133 | ₩84,200 | +0.08% | 1.1만 |
|---|
| 2026.06.09 | ₩83,678 | ₩83,839 | ₩83,210 | ₩83,576 | -0.12% | 4천 |
|---|
| 2026.06.08 | ₩84,896 | ₩84,978 | ₩84,842 | ₩84,978 | +0.10% | 500 |
|---|
| 2026.06.05 | ₩84,588 | ₩84,628 | ₩83,865 | ₩83,865 | -0.85% | 200 |
|---|
| 2026.06.04 | ₩84,053 | ₩84,510 | ₩84,053 | ₩84,510 | +0.54% | 400 |
|---|
| 2026.06.03 | ₩85,283 | ₩85,283 | ₩84,805 | ₩84,805 | -0.56% | 100 |
|---|
| 2026.06.02 | ₩83,678 | ₩84,461 | ₩83,678 | ₩84,461 | +0.94% | 200 |
|---|
| 2026.06.01 | ₩83,524 | ₩83,720 | ₩82,996 | ₩83,052 | -0.57% | 800 |
|---|
| 2026.05.29 | ₩81,912 | ₩81,979 | ₩81,689 | ₩81,689 | -0.27% | 5.7천 |
|---|
| 2026.05.28 | ₩82,447 | ₩82,447 | ₩81,754 | ₩81,754 | -0.84% | 1.1만 |
|---|
| 2026.05.27 | ₩81,123 | ₩81,765 | ₩81,123 | ₩81,752 | +0.78% | 4.1천 |
|---|
| 2026.05.26 | ₩83,892 | ₩83,892 | ₩82,830 | ₩82,830 | -1.27% | 1.2천 |
|---|
| 2026.05.22 | ₩83,972 | ₩83,972 | ₩83,579 | ₩83,579 | -0.47% | 200 |
|---|
| 2026.05.21 | ₩85,230 | ₩85,230 | ₩84,034 | ₩84,034 | -1.40% | 1.3천 |
|---|
| 2026.05.20 | ₩85,344 | ₩85,344 | ₩83,792 | ₩83,792 | -1.82% | 1.6천 |
|---|
| 2026.05.19 | ₩85,350 | ₩85,712 | ₩85,190 | ₩85,712 | +0.42% | 500 |
|---|
| 2026.05.18 | ₩83,812 | ₩85,511 | ₩83,812 | ₩85,511 | +2.03% | 300 |
|---|
| 2026.05.15 | ₩82,207 | ₩83,164 | ₩82,207 | ₩83,164 | +1.17% | 300 |
|---|
| 2026.05.14 | ₩81,685 | ₩82,354 | ₩81,685 | ₩81,939 | +0.31% | 400 |
|---|
| 2026.05.13 | ₩81,778 | ₩81,778 | ₩81,522 | ₩81,522 | -0.31% | 200 |
|---|
| 2026.05.12 | ₩81,872 | ₩81,872 | ₩81,855 | ₩81,855 | -0.02% | 400 |
|---|
| 2026.05.11 | ₩81,257 | ₩81,391 | ₩81,150 | ₩81,391 | +0.16% | 800 |
|---|
| 2026.05.08 | ₩80,173 | ₩80,401 | ₩79,998 | ₩79,998 | -0.22% | 300 |
|---|
| 2026.05.07 | ₩81,444 | ₩81,457 | ₩80,534 | ₩80,699 | -0.91% | 4.1천 |
|---|
| 2026.05.06 | ₩83,531 | ₩83,544 | ₩83,206 | ₩83,206 | -0.39% | 400 |
|---|
| 2026.05.05 | ₩86,193 | ₩86,193 | ₩86,005 | ₩86,005 | -0.22% | 600 |
|---|
| 2026.05.04 | ₩85,471 | ₩86,648 | ₩85,471 | ₩85,607 | +0.16% | 1.9천 |
|---|
| 2026.05.01 | ₩85,792 | ₩85,859 | ₩85,167 | ₩85,167 | -0.73% | 800 |
|---|
| 2026.04.30 | ₩85,792 | ₩86,558 | ₩85,792 | ₩86,558 | +0.89% | 800 |
|---|
| 2026.04.29 | ₩85,350 | ₩85,571 | ₩85,083 | ₩85,571 | +0.26% | 500 |
|---|
| 2026.04.28 | ₩84,788 | ₩84,788 | ₩84,066 | ₩84,066 | -0.85% | 2.1천 |
|---|
| 2026.04.27 | ₩85,698 | ₩85,698 | ₩83,372 | ₩83,372 | -2.71% | 3.7천 |
|---|
| 2026.04.24 | ₩85,966 | ₩85,966 | ₩85,444 | ₩85,444 | -0.61% | 300 |
|---|
| 2026.04.23 | ₩85,912 | ₩86,354 | ₩85,792 | ₩86,110 | +0.23% | 500 |
|---|
| 2026.04.22 | ₩85,538 | ₩86,086 | ₩85,538 | ₩86,033 | +0.58% | 300 |
|---|
| 2026.04.21 | ₩84,896 | ₩85,528 | ₩84,810 | ₩85,528 | +0.75% | 700 |
|---|
| 2026.04.20 | ₩84,467 | ₩84,668 | ₩84,426 | ₩84,426 | -0.05% | 300 |
|---|
| 2026.04.17 | ₩83,919 | ₩84,560 | ₩83,919 | ₩84,560 | +0.76% | 4.4천 |
|---|
| 2026.04.16 | ₩87,223 | ₩87,999 | ₩87,223 | ₩87,798 | +0.66% | 3.5천 |
|---|
| 2026.04.15 | ₩86,822 | ₩86,822 | ₩86,034 | ₩86,034 | -0.91% | 300 |
|---|
| 2026.04.14 | ₩87,758 | ₩87,926 | ₩87,405 | ₩87,405 | -0.40% | 300 |
|---|
| 2026.04.13 | ₩89,805 | ₩90,033 | ₩88,641 | ₩88,964 | -0.94% | 600 |
|---|
| 2026.04.10 | ₩88,508 | ₩88,973 | ₩88,508 | ₩88,973 | +0.53% | 200 |
|---|
| 2026.04.09 | ₩89,337 | ₩89,645 | ₩88,079 | ₩88,079 | -1.41% | 300 |
|---|
| 2026.04.08 | ₩88,401 | ₩89,163 | ₩88,213 | ₩89,163 | +0.86% | 4천 |
|---|
| 2026.04.07 | ₩92,374 | ₩92,441 | ₩91,691 | ₩91,698 | -0.73% | 2.1천 |
|---|
| 2026.04.06 | ₩91,370 | ₩91,879 | ₩90,675 | ₩91,879 | +0.56% | 1.1천 |
|---|
| 2026.04.02 | ₩91,785 | ₩92,059 | ₩91,397 | ₩91,401 | -0.42% | 8.2천 |
|---|
| 2026.04.01 | ₩90,902 | ₩91,063 | ₩89,738 | ₩89,897 | -1.11% | 7.5천 |
|---|
| 2026.03.31 | ₩92,574 | ₩92,962 | ₩90,849 | ₩91,083 | -1.61% | 1.5만 |
|---|
| 2026.03.30 | ₩91,986 | ₩92,334 | ₩91,330 | ₩91,330 | -0.71% | 6.4천 |
|---|
| 2026.03.27 | ₩89,631 | ₩90,233 | ₩89,631 | ₩90,231 | +0.67% | 800 |
|---|
| 2026.03.26 | ₩89,390 | ₩90,273 | ₩89,377 | ₩90,017 | +0.70% | 1.4만 |
|---|
| 2026.03.25 | ₩89,364 | ₩89,364 | ₩89,096 | ₩89,364 | 0.00% | 600 |
|---|
| 2026.03.24 | ₩88,895 | ₩89,966 | ₩88,628 | ₩88,628 | -0.30% | 2.4만 |
|---|
| 2026.03.23 | ₩86,073 | ₩87,844 | ₩85,872 | ₩87,844 | +2.06% | 2.1만 |
|---|
| 2026.03.20 | ₩88,722 | ₩89,029 | ₩88,116 | ₩88,116 | -0.68% | 3.3천 |
|---|
| 2026.03.19 | ₩89,457 | ₩89,792 | ₩88,247 | ₩88,247 | -1.35% | 1.7만 |
|---|
| 2026.03.18 | ₩90,073 | ₩90,809 | ₩89,920 | ₩90,809 | +0.82% | 400 |
|---|
| 2026.03.17 | ₩89,283 | ₩90,233 | ₩89,243 | ₩89,250 | -0.04% | 7.9천 |
|---|
| 2026.03.16 | ₩88,013 | ₩88,895 | ₩87,932 | ₩88,339 | +0.37% | 5.9천 |
|---|
| 2026.03.13 | ₩87,865 | ₩88,962 | ₩87,852 | ₩88,962 | +1.25% | 1.4만 |
|---|
| 2026.03.12 | ₩86,661 | ₩87,691 | ₩86,394 | ₩87,126 | +0.54% | 2.7만 |
|---|
| 2026.03.11 | ₩84,628 | ₩85,766 | ₩84,267 | ₩85,766 | +1.35% | 8.9천 |
|---|
| 2026.03.10 | ₩83,638 | ₩83,812 | ₩83,183 | ₩83,453 | -0.22% | 1.8만 |
|---|
| 2026.03.09 | ₩83,705 | ₩85,163 | ₩83,705 | ₩83,899 | +0.23% | 2만 |
|---|
| 2026.03.06 | ₩82,193 | ₩83,554 | ₩81,899 | ₩83,554 | +1.66% | 9.3천 |
|---|
| 2026.03.05 | ₩81,979 | ₩82,394 | ₩81,310 | ₩82,046 | +0.08% | 4.9만 |
|---|
| 2026.03.04 | ₩81,591 | ₩81,665 | ₩81,591 | ₩81,665 | +0.09% | 4천 |
|---|
| 2026.03.03 | ₩81,952 | ₩82,140 | ₩81,340 | ₩81,340 | -0.75% | 1.6만 |
|---|
| 2026.03.02 | ₩83,237 | ₩83,237 | ₩82,366 | ₩82,970 | -0.32% | 1.6천 |
|---|
| 2026.02.27 | ₩80,909 | ₩81,706 | ₩80,909 | ₩81,706 | +0.99% | 1.8천 |
|---|
| 2026.02.26 | ₩78,929 | ₩79,785 | ₩78,929 | ₩79,519 | +0.75% | 1.9천 |
|---|
| 2026.02.25 | ₩79,544 | ₩80,126 | ₩79,544 | ₩80,126 | +0.73% | 3.7천 |
|---|
| 2026.02.24 | ₩79,009 | ₩79,031 | ₩79,009 | ₩79,031 | +0.03% | 200 |
|---|
| 2026.02.23 | ₩78,407 | ₩78,407 | ₩78,407 | ₩78,407 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩77,899 | ₩78,184 | ₩77,698 | ₩78,184 | +0.37% | 1.7만 |
|---|
| 2026.02.19 | ₩78,461 | ₩78,501 | ₩77,698 | ₩78,344 | -0.15% | 1.4만 |
|---|
| 2026.02.18 | ₩77,110 | ₩77,498 | ₩77,110 | ₩77,498 | +0.50% | 2.5천 |
|---|
| 2026.02.17 | ₩75,470 | ₩75,470 | ₩75,470 | ₩75,470 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩75,237 | ₩75,650 | ₩75,237 | ₩75,650 | +0.55% | 1.9천 |
|---|
| 2026.02.12 | ₩76,360 | ₩76,360 | ₩74,916 | ₩75,253 | -1.45% | 4.9천 |
|---|
| 2026.02.11 | ₩75,946 | ₩77,163 | ₩75,946 | ₩77,163 | +1.60% | 800 |
|---|
| 2026.02.10 | ₩74,621 | ₩74,795 | ₩74,621 | ₩74,795 | +0.23% | 200 |
|---|
| 2026.02.09 | ₩73,725 | ₩74,497 | ₩73,565 | ₩74,497 | +1.05% | 4.8천 |
|---|
| 2026.02.06 | ₩72,628 | ₩73,243 | ₩72,548 | ₩72,623 | -0.01% | 7.2천 |
|---|
| 2026.02.05 | ₩73,912 | ₩74,126 | ₩72,464 | ₩72,464 | -1.96% | 1.3만 |
|---|
| 2026.02.04 | ₩75,277 | ₩76,160 | ₩75,277 | ₩75,736 | +0.61% | 2.3만 |
|---|
| 2026.02.03 | ₩72,521 | ₩74,447 | ₩72,521 | ₩74,417 | +2.61% | 1.4만 |
|---|
| 2026.02.02 | ₩73,110 | ₩73,110 | ₩72,827 | ₩72,827 | -0.39% | 9.6천 |
|---|
| 2026.01.30 | ₩73,284 | ₩73,859 | ₩72,922 | ₩73,844 | +0.76% | 1.1만 |
|---|
| 2026.01.29 | ₩74,073 | ₩74,086 | ₩73,257 | ₩73,567 | -0.68% | 2.8천 |
|---|
| 2026.01.28 | ₩72,361 | ₩72,361 | ₩71,919 | ₩72,120 | -0.33% | 9.9천 |
|---|
| 2026.01.27 | ₩70,715 | ₩71,504 | ₩70,715 | ₩71,466 | +1.06% | 6.2천 |
|---|
| 2026.01.26 | ₩71,183 | ₩71,197 | ₩70,262 | ₩70,262 | -1.29% | 4.3천 |
|---|
| 2026.01.23 | ₩71,585 | ₩71,585 | ₩70,849 | ₩70,957 | -0.88% | 4.2천 |
|---|
| 2026.01.22 | ₩71,330 | ₩71,371 | ₩70,466 | ₩70,466 | -1.21% | 9.6천 |
|---|
| 2026.01.21 | ₩71,759 | ₩72,307 | ₩71,759 | ₩72,113 | +0.49% | 1.9만 |
|---|
| 2026.01.20 | ₩72,053 | ₩72,053 | ₩71,447 | ₩71,447 | -0.84% | 2.5천 |
|---|
| 2026.01.16 | ₩72,454 | ₩72,695 | ₩72,454 | ₩72,695 | +0.33% | 100 |
|---|
| 2026.01.15 | ₩71,946 | ₩72,146 | ₩71,946 | ₩72,026 | +0.11% | 600 |
|---|
| 2026.01.14 | ₩72,026 | ₩73,056 | ₩71,839 | ₩72,592 | +0.79% | 2.7만 |
|---|
| 2026.01.13 | ₩71,304 | ₩71,692 | ₩71,304 | ₩71,573 | +0.38% | 9.3천 |
|---|
| 2026.01.12 | ₩69,498 | ₩70,060 | ₩69,498 | ₩70,037 | +0.78% | 800 |
|---|
| 2026.01.09 | ₩69,498 | ₩69,551 | ₩69,364 | ₩69,516 | +0.03% | 6.6천 |
|---|
| 2026.01.08 | ₩68,080 | ₩68,963 | ₩67,344 | ₩68,952 | +1.28% | 2만 |
|---|
| 2026.01.07 | ₩69,832 | ₩69,966 | ₩69,832 | ₩69,898 | +0.09% | 1.6천 |
|---|
| 2026.01.06 | ₩73,029 | ₩73,029 | ₩71,001 | ₩71,001 | -2.78% | 3.2천 |
|---|
| 2026.01.05 | ₩73,243 | ₩73,243 | ₩71,705 | ₩72,732 | -0.70% | 7.9천 |
|---|
| 2026.01.02 | ₩72,213 | ₩73,618 | ₩72,213 | ₩73,527 | +1.82% | 1.1천 |
|---|
| 2025.12.31 | ₩71,625 | ₩71,692 | ₩71,615 | ₩71,615 | -0.01% | 300 |
|---|
| 2025.12.30 | ₩71,906 | ₩72,061 | ₩71,906 | ₩72,061 | +0.22% | 300 |
|---|
| 2025.12.29 | ₩71,451 | ₩71,451 | ₩71,169 | ₩71,169 | -0.40% | 1.7천 |
|---|
| 2025.12.26 | ₩70,782 | ₩70,897 | ₩70,595 | ₩70,897 | +0.16% | 1.1만 |
|---|
| 2025.12.24 | ₩70,876 | ₩71,116 | ₩70,876 | ₩71,008 | +0.19% | 2.3천 |
|---|
| 2025.12.23 | ₩71,143 | ₩71,143 | ₩71,063 | ₩71,083 | -0.08% | 500 |
|---|
| 2025.12.22 | ₩70,932 | ₩70,932 | ₩70,932 | ₩70,932 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩70,809 | ₩70,902 | ₩70,785 | ₩70,785 | -0.03% | 200 |
|---|
| 2025.12.18 | ₩69,886 | ₩70,081 | ₩69,886 | ₩70,081 | +0.28% | 200 |
|---|
| 2025.12.17 | ₩70,621 | ₩70,621 | ₩69,966 | ₩70,332 | -0.41% | 1.1만 |
|---|
| 2025.12.16 | ₩69,538 | ₩69,538 | ₩69,154 | ₩69,154 | -0.55% | 200 |
|---|
| 2025.12.15 | ₩71,304 | ₩71,304 | ₩70,983 | ₩71,027 | -0.39% | 200 |
|---|
| 2025.12.12 | ₩71,277 | ₩71,277 | ₩70,969 | ₩71,066 | -0.30% | 5.9천 |
|---|
| 2025.12.11 | ₩71,170 | ₩71,397 | ₩71,170 | ₩71,365 | +0.27% | 9.3천 |
|---|
| 2025.12.10 | ₩71,732 | ₩71,732 | ₩71,371 | ₩71,665 | -0.09% | 6.9천 |
|---|
| 2025.12.09 | ₩72,240 | ₩72,320 | ₩71,721 | ₩71,721 | -0.72% | 4.6천 |
|---|
| 2025.12.08 | ₩72,387 | ₩72,427 | ₩71,702 | ₩71,702 | -0.95% | 400 |
|---|
| 2025.12.05 | ₩72,508 | ₩72,508 | ₩71,973 | ₩71,973 | -0.74% | 4.2천 |
|---|
| 2025.12.04 | ₩73,685 | ₩73,685 | ₩73,177 | ₩73,363 | -0.44% | 500 |
|---|
| 2025.12.03 | ₩73,725 | ₩73,738 | ₩73,551 | ₩73,734 | +0.01% | 300 |
|---|
| 2025.12.02 | ₩73,511 | ₩73,519 | ₩73,377 | ₩73,519 | +0.01% | 700 |
|---|
| 2025.12.01 | ₩73,779 | ₩73,845 | ₩73,748 | ₩73,748 | -0.04% | 300 |
|---|
| 2025.11.28 | ₩73,150 | ₩73,257 | ₩73,150 | ₩73,190 | +0.05% | 300 |
|---|
| 2025.11.26 | ₩72,976 | ₩72,976 | ₩72,857 | ₩72,857 | -0.16% | 300 |
|---|
| 2025.11.25 | ₩72,601 | ₩72,802 | ₩72,601 | ₩72,744 | +0.20% | 1.3만 |
|---|
| 2025.11.24 | ₩73,136 | ₩73,379 | ₩73,003 | ₩73,379 | +0.33% | 400 |
|---|
| 2025.11.21 | ₩73,391 | ₩73,431 | ₩73,391 | ₩73,427 | +0.05% | 900 |
|---|
| 2025.11.20 | ₩74,381 | ₩74,766 | ₩73,655 | ₩73,655 | -0.97% | 5.9천 |
|---|
| 2025.11.19 | ₩73,672 | ₩74,149 | ₩73,672 | ₩74,149 | +0.65% | 600 |
|---|
| 2025.11.18 | ₩73,979 | ₩75,246 | ₩73,979 | ₩75,246 | +1.71% | 1천 |
|---|
| 2025.11.17 | ₩75,116 | ₩75,518 | ₩75,116 | ₩75,154 | +0.05% | 600 |
|---|
| 2025.11.14 | ₩74,755 | ₩75,518 | ₩74,755 | ₩75,413 | +0.88% | 800 |
|---|
| 2025.11.13 | ₩75,558 | ₩75,558 | ₩74,703 | ₩74,703 | -1.13% | 200 |
|---|
| 2025.11.12 | ₩76,093 | ₩76,253 | ₩75,745 | ₩75,745 | -0.46% | 1.4만 |
|---|
| 2025.11.11 | ₩75,785 | ₩76,133 | ₩75,785 | ₩76,017 | +0.31% | 900 |
|---|
| 2025.11.10 | ₩74,488 | ₩75,424 | ₩74,488 | ₩75,371 | +1.19% | 600 |
|---|
| 2025.11.07 | ₩74,180 | ₩74,573 | ₩74,180 | ₩74,573 | +0.53% | 200 |
|---|
| 2025.11.06 | ₩73,819 | ₩74,126 | ₩73,499 | ₩73,499 | -0.43% | 2.3천 |
|---|
| 2025.11.05 | ₩74,488 | ₩74,488 | ₩74,344 | ₩74,344 | -0.19% | 200 |
|---|
| 2025.11.04 | ₩73,364 | ₩73,792 | ₩73,364 | ₩73,670 | +0.42% | 2천 |
|---|
| 2025.11.03 | ₩74,100 | ₩74,100 | ₩73,698 | ₩73,748 | -0.47% | 6.1천 |
|---|
| 2025.10.31 | ₩74,300 | ₩74,300 | ₩73,872 | ₩74,129 | -0.23% | 1.2만 |
|---|
| 2025.10.30 | ₩74,635 | ₩75,076 | ₩73,914 | ₩73,914 | -0.97% | 1.4만 |
|---|
| 2025.10.29 | ₩74,568 | ₩74,849 | ₩74,418 | ₩74,418 | -0.20% | 3.4천 |
|---|
| 2025.10.28 | ₩73,979 | ₩73,979 | ₩73,520 | ₩73,520 | -0.62% | 200 |
|---|
| 2025.10.27 | ₩73,738 | ₩73,738 | ₩73,538 | ₩73,591 | -0.20% | 4.4천 |
|---|
| 2025.10.24 | ₩73,993 | ₩74,447 | ₩73,993 | ₩74,172 | +0.24% | 4.5천 |
|---|
| 2025.10.23 | ₩74,207 | ₩74,207 | ₩73,894 | ₩73,894 | -0.42% | 1만 |
|---|
| 2025.10.22 | ₩71,906 | ₩72,603 | ₩71,825 | ₩72,603 | +0.97% | 1만 |
|---|
| 2025.10.21 | ₩71,023 | ₩71,223 | ₩70,893 | ₩70,893 | -0.18% | 7.1천 |
|---|
| 2025.10.20 | ₩70,568 | ₩70,862 | ₩70,568 | ₩70,742 | +0.25% | 3.9천 |
|---|
| 2025.10.17 | ₩69,872 | ₩70,351 | ₩69,872 | ₩70,351 | +0.69% | 3.5천 |
|---|
| 2025.10.16 | ₩69,939 | ₩69,939 | ₩69,150 | ₩69,349 | -0.84% | 400 |
|---|
| 2025.10.15 | ₩70,488 | ₩70,568 | ₩69,966 | ₩69,982 | -0.72% | 5.3천 |
|---|
| 2025.10.14 | ₩69,966 | ₩70,421 | ₩69,939 | ₩70,122 | +0.22% | 9.9천 |
|---|
| 2025.10.13 | ₩70,247 | ₩70,514 | ₩70,233 | ₩70,505 | +0.37% | 4.2천 |
|---|
| 2025.10.10 | ₩71,357 | ₩71,437 | ₩69,773 | ₩69,773 | -2.22% | 1.3만 |
|---|