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 | ₩99,088 | ₩99,369 | ₩98,313 | ₩98,313 | -0.78% | 5.9천 |
| 2026.10.08 | ₩98,273 | ₩98,607 | ₩98,273 | ₩98,404 | +0.13% | 5.6천 |
| 2026.10.07 | ₩95,827 | ₩96,401 | ₩95,158 | ₩95,304 | -0.55% | 6.8천 |
| 2026.10.06 | ₩94,931 | ₩95,718 | ₩94,797 | ₩95,718 | +0.83% | 5.1천 |
| 2026.10.05 | ₩94,624 | ₩95,078 | ₩94,624 | ₩95,078 | +0.48% | 200 |
| 2026.10.02 | ₩93,888 | ₩94,797 | ₩93,888 | ₩94,788 | +0.96% | 8.7천 |
| 2026.10.01 | ₩93,233 | ₩94,252 | ₩93,193 | ₩94,252 | +1.09% | 1.2만 |
| 2026.09.30 | ₩93,755 | ₩93,800 | ₩93,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,800 |
| +0.05% |
| 1.1만 |
| 2026.09.29 | ₩93,969 | ₩94,289 | ₩93,621 | ₩93,820 | -0.16% | 1천 |
|---|
| 2026.09.28 | ₩95,733 | ₩96,254 | ₩94,757 | ₩94,887 | -0.88% | 9.5천 |
|---|
| 2026.09.25 | ₩93,995 | ₩94,363 | ₩93,862 | ₩94,296 | +0.32% | 1.4만 |
|---|
| 2026.09.24 | ₩95,252 | ₩95,252 | ₩94,196 | ₩94,196 | -1.11% | 3.8천 |
|---|
| 2026.09.23 | ₩92,431 | ₩93,812 | ₩92,431 | ₩93,812 | +1.49% | 5.7천 |
|---|
| 2026.09.22 | ₩91,629 | ₩92,017 | ₩91,629 | ₩91,976 | +0.38% | 500 |
|---|
| 2026.09.21 | ₩92,431 | ₩92,565 | ₩91,182 | ₩91,182 | -1.35% | 5.1천 |
|---|
| 2026.09.18 | ₩92,552 | ₩92,873 | ₩92,052 | ₩92,052 | -0.54% | 7.5천 |
|---|
| 2026.09.17 | ₩92,578 | ₩93,466 | ₩92,578 | ₩93,466 | +0.96% | 1.3만 |
|---|
| 2026.09.16 | ₩94,597 | ₩94,624 | ₩93,056 | ₩93,056 | -1.63% | 1.1만 |
|---|
| 2026.09.15 | ₩94,035 | ₩95,677 | ₩94,035 | ₩95,579 | +1.64% | 1천 |
|---|
| 2026.09.14 | ₩93,915 | ₩93,955 | ₩92,790 | ₩92,945 | -1.03% | 5.4천 |
|---|
| 2026.09.11 | ₩93,193 | ₩93,193 | ₩92,846 | ₩93,041 | -0.16% | 500 |
|---|
| 2026.09.10 | ₩93,287 | ₩93,287 | ₩92,457 | ₩92,561 | -0.78% | 5.5천 |
|---|
| 2026.09.09 | ₩92,445 | ₩92,445 | ₩91,810 | ₩92,065 | -0.41% | 600 |
|---|
| 2026.09.08 | ₩91,589 | ₩92,084 | ₩91,202 | ₩91,902 | +0.34% | 5.2천 |
|---|
| 2026.09.04 | ₩89,932 | ₩90,025 | ₩89,795 | ₩89,795 | -0.15% | 200 |
|---|
| 2026.09.03 | ₩89,491 | ₩89,987 | ₩89,138 | ₩89,138 | -0.39% | 5.8천 |
|---|
| 2026.09.02 | ₩89,999 | ₩90,199 | ₩89,705 | ₩89,755 | -0.27% | 5.1천 |
|---|
| 2026.09.01 | ₩89,397 | ₩90,450 | ₩89,197 | ₩90,450 | +1.18% | 1.1만 |
|---|
| 2026.08.31 | ₩88,582 | ₩89,090 | ₩87,873 | ₩88,087 | -0.56% | 5.6천 |
|---|
| 2026.08.28 | ₩87,312 | ₩87,650 | ₩87,312 | ₩87,650 | +0.39% | 5.7천 |
|---|
| 2026.08.27 | ₩87,659 | ₩87,659 | ₩86,844 | ₩87,250 | -0.47% | 300 |
|---|
| 2026.08.26 | ₩87,539 | ₩88,542 | ₩87,526 | ₩87,571 | +0.04% | 6.3천 |
|---|
| 2026.08.25 | ₩88,194 | ₩88,375 | ₩88,194 | ₩88,375 | +0.20% | 100 |
|---|
| 2026.08.24 | ₩89,317 | ₩89,464 | ₩89,238 | ₩89,238 | -0.09% | 1.3천 |
|---|
| 2026.08.21 | ₩89,945 | ₩89,945 | ₩89,250 | ₩89,377 | -0.63% | 600 |
|---|
| 2026.08.20 | ₩90,426 | ₩90,426 | ₩89,785 | ₩89,806 | -0.69% | 1.4천 |
|---|
| 2026.08.19 | ₩89,504 | ₩89,838 | ₩89,042 | ₩89,042 | -0.52% | 3.3만 |
|---|
| 2026.08.18 | ₩88,996 | ₩89,183 | ₩88,722 | ₩88,722 | -0.31% | 2.9천 |
|---|
| 2026.08.17 | ₩87,432 | ₩88,288 | ₩87,419 | ₩88,260 | +0.95% | 5.5천 |
|---|
| 2026.08.14 | ₩86,657 | ₩87,613 | ₩86,563 | ₩87,335 | +0.78% | 1.7만 |
|---|
| 2026.08.13 | ₩85,935 | ₩86,440 | ₩85,935 | ₩86,440 | +0.59% | 6천 |
|---|
| 2026.08.12 | ₩86,055 | ₩86,537 | ₩85,908 | ₩86,537 | +0.56% | 1.5만 |
|---|
| 2026.08.11 | ₩86,363 | ₩87,071 | ₩86,363 | ₩86,898 | +0.62% | 4.9천 |
|---|
| 2026.08.10 | ₩85,721 | ₩86,255 | ₩85,721 | ₩86,255 | +0.62% | 4.2천 |
|---|
| 2026.08.07 | ₩85,507 | ₩85,521 | ₩84,867 | ₩84,867 | -0.75% | 1.2만 |
|---|
| 2026.08.06 | ₩85,454 | ₩86,456 | ₩85,320 | ₩86,273 | +0.96% | 7.7천 |
|---|
| 2026.08.05 | ₩86,697 | ₩86,697 | ₩84,466 | ₩84,466 | -2.57% | 1.6만 |
|---|
| 2026.08.04 | ₩86,096 | ₩86,630 | ₩86,096 | ₩86,630 | +0.62% | 700 |
|---|
| 2026.08.03 | ₩87,766 | ₩87,940 | ₩87,766 | ₩87,844 | +0.09% | 5천 |
|---|
| 2026.07.31 | ₩88,141 | ₩88,403 | ₩87,726 | ₩88,403 | +0.30% | 2.4만 |
|---|
| 2026.07.30 | ₩87,526 | ₩87,619 | ₩86,109 | ₩87,011 | -0.59% | 3만 |
|---|
| 2026.07.29 | ₩86,323 | ₩86,323 | ₩85,641 | ₩85,842 | -0.56% | 1.7만 |
|---|
| 2026.07.28 | ₩84,585 | ₩84,585 | ₩84,177 | ₩84,177 | -0.48% | 300 |
|---|
| 2026.07.27 | ₩85,147 | ₩85,267 | ₩84,363 | ₩84,363 | -0.92% | 8.9천 |
|---|
| 2026.07.24 | ₩85,908 | ₩86,243 | ₩85,735 | ₩85,879 | -0.03% | 5.5천 |
|---|
| 2026.07.23 | ₩86,603 | ₩86,804 | ₩85,481 | ₩85,481 | -1.30% | 1.9만 |
|---|
| 2026.07.22 | ₩85,775 | ₩85,815 | ₩85,086 | ₩85,086 | -0.80% | 300 |
|---|
| 2026.07.21 | ₩84,104 | ₩84,415 | ₩83,944 | ₩84,415 | +0.37% | 1만 |
|---|
| 2026.07.20 | ₩83,008 | ₩83,837 | ₩83,008 | ₩83,186 | +0.21% | 6.2천 |
|---|
| 2026.07.17 | ₩83,903 | ₩84,345 | ₩83,850 | ₩84,250 | +0.41% | 5.3천 |
|---|
| 2026.07.16 | ₩82,119 | ₩82,353 | ₩81,938 | ₩82,008 | -0.14% | 600 |
|---|
| 2026.07.15 | ₩82,567 | ₩82,647 | ₩81,056 | ₩81,246 | -1.60% | 2.2만 |
|---|
| 2026.07.14 | ₩82,086 | ₩82,246 | ₩81,698 | ₩81,866 | -0.27% | 6.8천 |
|---|
| 2026.07.13 | ₩80,522 | ₩81,751 | ₩80,522 | ₩81,579 | +1.31% | 1.1만 |
|---|
| 2026.07.10 | ₩79,198 | ₩79,709 | ₩79,091 | ₩79,709 | +0.64% | 1.8만 |
|---|
| 2026.07.09 | ₩79,372 | ₩79,372 | ₩78,950 | ₩78,950 | -0.53% | 5.5천 |
|---|
| 2026.07.08 | ₩80,174 | ₩80,174 | ₩79,439 | ₩79,757 | -0.52% | 8.5천 |
|---|
| 2026.07.07 | ₩77,995 | ₩79,599 | ₩77,982 | ₩79,594 | +2.05% | 9.4천 |
|---|
| 2026.07.06 | ₩75,522 | ₩75,964 | ₩75,522 | ₩75,964 | +0.58% | 1만 |
|---|
| 2026.07.02 | ₩75,710 | ₩76,000 | ₩75,710 | ₩76,000 | +0.38% | 200 |
|---|
| 2026.07.01 | ₩74,961 | ₩75,084 | ₩74,961 | ₩75,084 | +0.16% | 500 |
|---|
| 2026.06.30 | ₩76,044 | ₩76,074 | ₩76,044 | ₩76,074 | +0.04% | 200 |
|---|
| 2026.06.29 | ₩75,469 | ₩75,469 | ₩75,469 | ₩75,469 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩75,490 | ₩75,490 | ₩75,490 | ₩75,490 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩76,618 | ₩76,618 | ₩76,070 | ₩76,271 | -0.45% | 9.5천 |
|---|
| 2026.06.24 | ₩77,247 | ₩77,247 | ₩76,852 | ₩76,852 | -0.51% | 200 |
|---|
| 2026.06.23 | ₩77,795 | ₩78,450 | ₩77,795 | ₩78,303 | +0.65% | 3.7천 |
|---|
| 2026.06.22 | ₩77,902 | ₩78,463 | ₩77,888 | ₩78,118 | +0.28% | 5.7천 |
|---|
| 2026.06.18 | ₩77,020 | ₩77,628 | ₩77,020 | ₩77,628 | +0.79% | 300 |
|---|
| 2026.06.17 | ₩79,038 | ₩79,051 | ₩78,621 | ₩78,621 | -0.53% | 6.4천 |
|---|
| 2026.06.16 | ₩79,733 | ₩79,773 | ₩79,613 | ₩79,613 | -0.15% | 400 |
|---|
| 2026.06.15 | ₩80,321 | ₩80,727 | ₩80,321 | ₩80,727 | +0.51% | 400 |
|---|
| 2026.06.12 | ₩83,796 | ₩83,997 | ₩83,430 | ₩83,430 | -0.44% | 1.1만 |
|---|
| 2026.06.11 | ₩85,748 | ₩85,748 | ₩83,676 | ₩83,676 | -2.42% | 6.2천 |
|---|
| 2026.06.10 | ₩84,064 | ₩84,746 | ₩84,064 | ₩84,131 | +0.08% | 1.1만 |
|---|
| 2026.06.09 | ₩83,609 | ₩83,770 | ₩83,141 | ₩83,508 | -0.12% | 4천 |
|---|
| 2026.06.08 | ₩84,826 | ₩84,909 | ₩84,772 | ₩84,909 | +0.10% | 500 |
|---|
| 2026.06.05 | ₩84,518 | ₩84,558 | ₩83,796 | ₩83,796 | -0.85% | 200 |
|---|
| 2026.06.04 | ₩83,984 | ₩84,441 | ₩83,984 | ₩84,441 | +0.54% | 400 |
|---|
| 2026.06.03 | ₩85,213 | ₩85,213 | ₩84,735 | ₩84,735 | -0.56% | 100 |
|---|
| 2026.06.02 | ₩83,609 | ₩84,391 | ₩83,609 | ₩84,391 | +0.94% | 200 |
|---|
| 2026.06.01 | ₩83,456 | ₩83,651 | ₩82,928 | ₩82,984 | -0.57% | 800 |
|---|
| 2026.05.29 | ₩81,845 | ₩81,912 | ₩81,622 | ₩81,622 | -0.27% | 5.7천 |
|---|
| 2026.05.28 | ₩82,380 | ₩82,380 | ₩81,687 | ₩81,687 | -0.84% | 1.1만 |
|---|
| 2026.05.27 | ₩81,056 | ₩81,698 | ₩81,056 | ₩81,685 | +0.78% | 4.1천 |
|---|
| 2026.05.26 | ₩83,823 | ₩83,823 | ₩82,762 | ₩82,762 | -1.27% | 1.2천 |
|---|
| 2026.05.22 | ₩83,903 | ₩83,903 | ₩83,510 | ₩83,510 | -0.47% | 200 |
|---|
| 2026.05.21 | ₩85,160 | ₩85,160 | ₩83,965 | ₩83,965 | -1.40% | 1.3천 |
|---|
| 2026.05.20 | ₩85,273 | ₩85,273 | ₩83,723 | ₩83,723 | -1.82% | 1.6천 |
|---|
| 2026.05.19 | ₩85,280 | ₩85,641 | ₩85,120 | ₩85,641 | +0.42% | 500 |
|---|
| 2026.05.18 | ₩83,743 | ₩85,441 | ₩83,743 | ₩85,441 | +2.03% | 300 |
|---|
| 2026.05.15 | ₩82,139 | ₩83,096 | ₩82,139 | ₩83,096 | +1.17% | 300 |
|---|
| 2026.05.14 | ₩81,618 | ₩82,286 | ₩81,618 | ₩81,872 | +0.31% | 400 |
|---|
| 2026.05.13 | ₩81,711 | ₩81,711 | ₩81,455 | ₩81,455 | -0.31% | 200 |
|---|
| 2026.05.12 | ₩81,805 | ₩81,805 | ₩81,787 | ₩81,787 | -0.02% | 400 |
|---|
| 2026.05.11 | ₩81,190 | ₩81,324 | ₩81,083 | ₩81,324 | +0.16% | 800 |
|---|
| 2026.05.08 | ₩80,107 | ₩80,334 | ₩79,932 | ₩79,932 | -0.22% | 300 |
|---|
| 2026.05.07 | ₩81,377 | ₩81,390 | ₩80,468 | ₩80,633 | -0.91% | 4.1천 |
|---|
| 2026.05.06 | ₩83,462 | ₩83,476 | ₩83,137 | ₩83,137 | -0.39% | 400 |
|---|
| 2026.05.05 | ₩86,122 | ₩86,122 | ₩85,934 | ₩85,934 | -0.22% | 600 |
|---|
| 2026.05.04 | ₩85,400 | ₩86,577 | ₩85,400 | ₩85,537 | +0.16% | 1.9천 |
|---|
| 2026.05.01 | ₩85,721 | ₩85,788 | ₩85,097 | ₩85,097 | -0.73% | 800 |
|---|
| 2026.04.30 | ₩85,721 | ₩86,487 | ₩85,721 | ₩86,487 | +0.89% | 800 |
|---|
| 2026.04.29 | ₩85,280 | ₩85,501 | ₩85,013 | ₩85,501 | +0.26% | 500 |
|---|
| 2026.04.28 | ₩84,719 | ₩84,719 | ₩83,997 | ₩83,997 | -0.85% | 2.1천 |
|---|
| 2026.04.27 | ₩85,628 | ₩85,628 | ₩83,303 | ₩83,303 | -2.71% | 3.7천 |
|---|
| 2026.04.24 | ₩85,895 | ₩85,895 | ₩85,374 | ₩85,374 | -0.61% | 300 |
|---|
| 2026.04.23 | ₩85,842 | ₩86,283 | ₩85,721 | ₩86,039 | +0.23% | 500 |
|---|
| 2026.04.22 | ₩85,467 | ₩86,015 | ₩85,467 | ₩85,962 | +0.58% | 300 |
|---|
| 2026.04.21 | ₩84,826 | ₩85,458 | ₩84,740 | ₩85,458 | +0.75% | 700 |
|---|
| 2026.04.20 | ₩84,398 | ₩84,598 | ₩84,357 | ₩84,357 | -0.05% | 300 |
|---|
| 2026.04.17 | ₩83,850 | ₩84,490 | ₩83,850 | ₩84,490 | +0.76% | 4.4천 |
|---|
| 2026.04.16 | ₩87,152 | ₩87,927 | ₩87,152 | ₩87,726 | +0.66% | 3.5천 |
|---|
| 2026.04.15 | ₩86,751 | ₩86,751 | ₩85,963 | ₩85,963 | -0.91% | 300 |
|---|
| 2026.04.14 | ₩87,686 | ₩87,853 | ₩87,333 | ₩87,333 | -0.40% | 300 |
|---|
| 2026.04.13 | ₩89,731 | ₩89,959 | ₩88,568 | ₩88,891 | -0.94% | 600 |
|---|
| 2026.04.10 | ₩88,435 | ₩88,900 | ₩88,435 | ₩88,900 | +0.53% | 200 |
|---|
| 2026.04.09 | ₩89,263 | ₩89,571 | ₩88,007 | ₩88,007 | -1.41% | 300 |
|---|
| 2026.04.08 | ₩88,328 | ₩89,090 | ₩88,141 | ₩89,090 | +0.86% | 4천 |
|---|
| 2026.04.07 | ₩92,298 | ₩92,365 | ₩91,616 | ₩91,623 | -0.73% | 2.1천 |
|---|
| 2026.04.06 | ₩91,295 | ₩91,803 | ₩90,600 | ₩91,803 | +0.56% | 1.1천 |
|---|
| 2026.04.02 | ₩91,710 | ₩91,984 | ₩91,322 | ₩91,326 | -0.42% | 8.2천 |
|---|
| 2026.04.01 | ₩90,827 | ₩90,988 | ₩89,664 | ₩89,824 | -1.11% | 7.5천 |
|---|
| 2026.03.31 | ₩92,498 | ₩92,886 | ₩90,774 | ₩91,008 | -1.61% | 1.5만 |
|---|
| 2026.03.30 | ₩91,910 | ₩92,258 | ₩91,255 | ₩91,255 | -0.71% | 6.4천 |
|---|
| 2026.03.27 | ₩89,558 | ₩90,159 | ₩89,558 | ₩90,156 | +0.67% | 800 |
|---|
| 2026.03.26 | ₩89,317 | ₩90,199 | ₩89,304 | ₩89,943 | +0.70% | 1.4만 |
|---|
| 2026.03.25 | ₩89,290 | ₩89,290 | ₩89,023 | ₩89,290 | 0.00% | 600 |
|---|
| 2026.03.24 | ₩88,822 | ₩89,892 | ₩88,555 | ₩88,555 | -0.30% | 2.4만 |
|---|
| 2026.03.23 | ₩86,002 | ₩87,772 | ₩85,801 | ₩87,772 | +2.06% | 2.1만 |
|---|
| 2026.03.20 | ₩88,649 | ₩88,956 | ₩88,043 | ₩88,043 | -0.68% | 3.3천 |
|---|
| 2026.03.19 | ₩89,384 | ₩89,718 | ₩88,174 | ₩88,174 | -1.35% | 1.7만 |
|---|
| 2026.03.18 | ₩89,999 | ₩90,734 | ₩89,846 | ₩90,734 | +0.82% | 400 |
|---|
| 2026.03.17 | ₩89,210 | ₩90,159 | ₩89,170 | ₩89,177 | -0.04% | 7.9천 |
|---|
| 2026.03.16 | ₩87,940 | ₩88,822 | ₩87,860 | ₩88,266 | +0.37% | 5.9천 |
|---|
| 2026.03.13 | ₩87,793 | ₩88,889 | ₩87,780 | ₩88,889 | +1.25% | 1.4만 |
|---|
| 2026.03.12 | ₩86,590 | ₩87,619 | ₩86,323 | ₩87,054 | +0.54% | 2.7만 |
|---|
| 2026.03.11 | ₩84,558 | ₩85,696 | ₩84,197 | ₩85,696 | +1.35% | 8.9천 |
|---|
| 2026.03.10 | ₩83,569 | ₩83,743 | ₩83,115 | ₩83,385 | -0.22% | 1.8만 |
|---|
| 2026.03.09 | ₩83,636 | ₩85,093 | ₩83,636 | ₩83,830 | +0.23% | 2만 |
|---|
| 2026.03.06 | ₩82,126 | ₩83,485 | ₩81,832 | ₩83,485 | +1.66% | 9.3천 |
|---|
| 2026.03.05 | ₩81,912 | ₩82,326 | ₩81,243 | ₩81,979 | +0.08% | 4.9만 |
|---|
| 2026.03.04 | ₩81,524 | ₩81,598 | ₩81,524 | ₩81,598 | +0.09% | 4천 |
|---|
| 2026.03.03 | ₩81,885 | ₩82,072 | ₩81,273 | ₩81,273 | -0.75% | 1.6만 |
|---|
| 2026.03.02 | ₩83,168 | ₩83,168 | ₩82,298 | ₩82,902 | -0.32% | 1.6천 |
|---|
| 2026.02.27 | ₩80,842 | ₩81,639 | ₩80,842 | ₩81,639 | +0.99% | 1.8천 |
|---|
| 2026.02.26 | ₩78,864 | ₩79,720 | ₩78,864 | ₩79,454 | +0.75% | 1.9천 |
|---|
| 2026.02.25 | ₩79,479 | ₩80,060 | ₩79,479 | ₩80,060 | +0.73% | 3.7천 |
|---|
| 2026.02.24 | ₩78,944 | ₩78,966 | ₩78,944 | ₩78,966 | +0.03% | 200 |
|---|
| 2026.02.23 | ₩78,343 | ₩78,343 | ₩78,343 | ₩78,343 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩77,835 | ₩78,120 | ₩77,634 | ₩78,120 | +0.37% | 1.7만 |
|---|
| 2026.02.19 | ₩78,396 | ₩78,436 | ₩77,634 | ₩78,280 | -0.15% | 1.4만 |
|---|
| 2026.02.18 | ₩77,046 | ₩77,434 | ₩77,046 | ₩77,434 | +0.50% | 2.5천 |
|---|
| 2026.02.17 | ₩75,407 | ₩75,407 | ₩75,407 | ₩75,407 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩75,175 | ₩75,588 | ₩75,175 | ₩75,588 | +0.55% | 1.9천 |
|---|
| 2026.02.12 | ₩76,298 | ₩76,298 | ₩74,854 | ₩75,191 | -1.45% | 4.9천 |
|---|
| 2026.02.11 | ₩75,883 | ₩77,100 | ₩75,883 | ₩77,100 | +1.60% | 800 |
|---|
| 2026.02.10 | ₩74,560 | ₩74,734 | ₩74,560 | ₩74,734 | +0.23% | 200 |
|---|
| 2026.02.09 | ₩73,664 | ₩74,436 | ₩73,504 | ₩74,436 | +1.05% | 4.8천 |
|---|
| 2026.02.06 | ₩72,568 | ₩73,183 | ₩72,488 | ₩72,563 | -0.01% | 7.2천 |
|---|
| 2026.02.05 | ₩73,852 | ₩74,065 | ₩72,404 | ₩72,404 | -1.96% | 1.3만 |
|---|
| 2026.02.04 | ₩75,215 | ₩76,097 | ₩75,215 | ₩75,673 | +0.61% | 2.3만 |
|---|
| 2026.02.03 | ₩72,461 | ₩74,386 | ₩72,461 | ₩74,355 | +2.61% | 1.4만 |
|---|
| 2026.02.02 | ₩73,050 | ₩73,050 | ₩72,768 | ₩72,768 | -0.39% | 9.6천 |
|---|
| 2026.01.30 | ₩73,223 | ₩73,798 | ₩72,862 | ₩73,783 | +0.76% | 1.1만 |
|---|
| 2026.01.29 | ₩74,012 | ₩74,025 | ₩73,197 | ₩73,507 | -0.68% | 2.8천 |
|---|
| 2026.01.28 | ₩72,301 | ₩72,301 | ₩71,860 | ₩72,060 | -0.33% | 9.9천 |
|---|
| 2026.01.27 | ₩70,657 | ₩71,446 | ₩70,657 | ₩71,407 | +1.06% | 6.2천 |
|---|
| 2026.01.26 | ₩71,125 | ₩71,138 | ₩70,204 | ₩70,204 | -1.29% | 4.3천 |
|---|
| 2026.01.23 | ₩71,526 | ₩71,526 | ₩70,791 | ₩70,899 | -0.88% | 4.2천 |
|---|
| 2026.01.22 | ₩71,272 | ₩71,312 | ₩70,408 | ₩70,408 | -1.21% | 9.6천 |
|---|
| 2026.01.21 | ₩71,700 | ₩72,248 | ₩71,700 | ₩72,054 | +0.49% | 1.9만 |
|---|
| 2026.01.20 | ₩71,994 | ₩71,994 | ₩71,388 | ₩71,388 | -0.84% | 2.5천 |
|---|
| 2026.01.16 | ₩72,395 | ₩72,635 | ₩72,395 | ₩72,635 | +0.33% | 100 |
|---|
| 2026.01.15 | ₩71,887 | ₩72,087 | ₩71,887 | ₩71,967 | +0.11% | 600 |
|---|
| 2026.01.14 | ₩71,967 | ₩72,996 | ₩71,780 | ₩72,532 | +0.79% | 2.7만 |
|---|
| 2026.01.13 | ₩71,245 | ₩71,633 | ₩71,245 | ₩71,514 | +0.38% | 9.3천 |
|---|
| 2026.01.12 | ₩69,441 | ₩70,002 | ₩69,441 | ₩69,979 | +0.78% | 800 |
|---|
| 2026.01.09 | ₩69,441 | ₩69,494 | ₩69,307 | ₩69,459 | +0.03% | 6.6천 |
|---|
| 2026.01.08 | ₩68,024 | ₩68,906 | ₩67,288 | ₩68,895 | +1.28% | 2만 |
|---|
| 2026.01.07 | ₩69,775 | ₩69,908 | ₩69,775 | ₩69,840 | +0.09% | 1.6천 |
|---|
| 2026.01.06 | ₩72,969 | ₩72,969 | ₩70,943 | ₩70,943 | -2.78% | 3.2천 |
|---|
| 2026.01.05 | ₩73,183 | ₩73,183 | ₩71,646 | ₩72,673 | -0.70% | 7.9천 |
|---|
| 2026.01.02 | ₩72,154 | ₩73,557 | ₩72,154 | ₩73,467 | +1.82% | 1.1천 |
|---|
| 2025.12.31 | ₩71,566 | ₩71,633 | ₩71,556 | ₩71,556 | -0.01% | 300 |
|---|
| 2025.12.30 | ₩71,847 | ₩72,002 | ₩71,847 | ₩72,002 | +0.22% | 300 |
|---|
| 2025.12.29 | ₩71,392 | ₩71,392 | ₩71,110 | ₩71,110 | -0.40% | 1.7천 |
|---|
| 2025.12.26 | ₩70,724 | ₩70,839 | ₩70,537 | ₩70,839 | +0.16% | 1.1만 |
|---|
| 2025.12.24 | ₩70,817 | ₩71,058 | ₩70,817 | ₩70,950 | +0.19% | 2.3천 |
|---|
| 2025.12.23 | ₩71,085 | ₩71,085 | ₩71,004 | ₩71,024 | -0.08% | 500 |
|---|
| 2025.12.22 | ₩70,873 | ₩70,873 | ₩70,873 | ₩70,873 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩70,750 | ₩70,844 | ₩70,726 | ₩70,726 | -0.03% | 200 |
|---|
| 2025.12.18 | ₩69,828 | ₩70,023 | ₩69,828 | ₩70,023 | +0.28% | 200 |
|---|
| 2025.12.17 | ₩70,563 | ₩70,563 | ₩69,908 | ₩70,275 | -0.41% | 1.1만 |
|---|
| 2025.12.16 | ₩69,481 | ₩69,481 | ₩69,097 | ₩69,097 | -0.55% | 200 |
|---|
| 2025.12.15 | ₩71,245 | ₩71,245 | ₩70,924 | ₩70,968 | -0.39% | 200 |
|---|
| 2025.12.12 | ₩71,218 | ₩71,218 | ₩70,911 | ₩71,007 | -0.30% | 5.9천 |
|---|
| 2025.12.11 | ₩71,111 | ₩71,339 | ₩71,111 | ₩71,307 | +0.27% | 9.3천 |
|---|
| 2025.12.10 | ₩71,673 | ₩71,673 | ₩71,312 | ₩71,606 | -0.09% | 6.9천 |
|---|
| 2025.12.09 | ₩72,181 | ₩72,261 | ₩71,662 | ₩71,662 | -0.72% | 4.6천 |
|---|
| 2025.12.08 | ₩72,328 | ₩72,368 | ₩71,643 | ₩71,643 | -0.95% | 400 |
|---|
| 2025.12.05 | ₩72,448 | ₩72,448 | ₩71,913 | ₩71,913 | -0.74% | 4.2천 |
|---|
| 2025.12.04 | ₩73,624 | ₩73,624 | ₩73,116 | ₩73,302 | -0.44% | 500 |
|---|
| 2025.12.03 | ₩73,664 | ₩73,678 | ₩73,491 | ₩73,674 | +0.01% | 300 |
|---|
| 2025.12.02 | ₩73,451 | ₩73,459 | ₩73,317 | ₩73,459 | +0.01% | 700 |
|---|
| 2025.12.01 | ₩73,718 | ₩73,785 | ₩73,687 | ₩73,687 | -0.04% | 300 |
|---|
| 2025.11.28 | ₩73,090 | ₩73,197 | ₩73,090 | ₩73,130 | +0.05% | 300 |
|---|
| 2025.11.26 | ₩72,916 | ₩72,916 | ₩72,797 | ₩72,797 | -0.16% | 300 |
|---|
| 2025.11.25 | ₩72,542 | ₩72,742 | ₩72,542 | ₩72,685 | +0.20% | 1.3만 |
|---|
| 2025.11.24 | ₩73,076 | ₩73,318 | ₩72,943 | ₩73,318 | +0.33% | 400 |
|---|
| 2025.11.21 | ₩73,330 | ₩73,370 | ₩73,330 | ₩73,366 | +0.05% | 900 |
|---|
| 2025.11.20 | ₩74,319 | ₩74,704 | ₩73,595 | ₩73,595 | -0.97% | 5.9천 |
|---|
| 2025.11.19 | ₩73,611 | ₩74,088 | ₩73,611 | ₩74,088 | +0.65% | 600 |
|---|
| 2025.11.18 | ₩73,918 | ₩75,184 | ₩73,918 | ₩75,184 | +1.71% | 1천 |
|---|
| 2025.11.17 | ₩75,055 | ₩75,456 | ₩75,055 | ₩75,092 | +0.05% | 600 |
|---|
| 2025.11.14 | ₩74,694 | ₩75,456 | ₩74,694 | ₩75,351 | +0.88% | 800 |
|---|
| 2025.11.13 | ₩75,496 | ₩75,496 | ₩74,642 | ₩74,642 | -1.13% | 200 |
|---|
| 2025.11.12 | ₩76,030 | ₩76,191 | ₩75,683 | ₩75,683 | -0.46% | 1.4만 |
|---|
| 2025.11.11 | ₩75,723 | ₩76,070 | ₩75,723 | ₩75,954 | +0.31% | 900 |
|---|
| 2025.11.10 | ₩74,426 | ₩75,362 | ₩74,426 | ₩75,309 | +1.19% | 600 |
|---|
| 2025.11.07 | ₩74,119 | ₩74,512 | ₩74,119 | ₩74,512 | +0.53% | 200 |
|---|
| 2025.11.06 | ₩73,758 | ₩74,065 | ₩73,439 | ₩73,439 | -0.43% | 2.3천 |
|---|
| 2025.11.05 | ₩74,426 | ₩74,426 | ₩74,283 | ₩74,283 | -0.19% | 200 |
|---|
| 2025.11.04 | ₩73,304 | ₩73,731 | ₩73,304 | ₩73,610 | +0.42% | 2천 |
|---|
| 2025.11.03 | ₩74,039 | ₩74,039 | ₩73,638 | ₩73,687 | -0.47% | 6.1천 |
|---|
| 2025.10.31 | ₩74,239 | ₩74,239 | ₩73,811 | ₩74,068 | -0.23% | 1.2만 |
|---|
| 2025.10.30 | ₩74,573 | ₩75,014 | ₩73,853 | ₩73,853 | -0.97% | 1.4만 |
|---|
| 2025.10.29 | ₩74,507 | ₩74,787 | ₩74,357 | ₩74,357 | -0.20% | 3.4천 |
|---|
| 2025.10.28 | ₩73,918 | ₩73,918 | ₩73,460 | ₩73,460 | -0.62% | 200 |
|---|
| 2025.10.27 | ₩73,678 | ₩73,678 | ₩73,477 | ₩73,531 | -0.20% | 4.4천 |
|---|
| 2025.10.24 | ₩73,932 | ₩74,386 | ₩73,932 | ₩74,111 | +0.24% | 4.5천 |
|---|
| 2025.10.23 | ₩74,146 | ₩74,146 | ₩73,833 | ₩73,833 | -0.42% | 1만 |
|---|
| 2025.10.22 | ₩71,847 | ₩72,543 | ₩71,766 | ₩72,543 | +0.97% | 1만 |
|---|
| 2025.10.21 | ₩70,964 | ₩71,165 | ₩70,835 | ₩70,835 | -0.18% | 7.1천 |
|---|
| 2025.10.20 | ₩70,510 | ₩70,804 | ₩70,510 | ₩70,684 | +0.25% | 3.9천 |
|---|
| 2025.10.17 | ₩69,815 | ₩70,293 | ₩69,815 | ₩70,293 | +0.69% | 3.5천 |
|---|
| 2025.10.16 | ₩69,882 | ₩69,882 | ₩69,093 | ₩69,292 | -0.84% | 400 |
|---|
| 2025.10.15 | ₩70,430 | ₩70,510 | ₩69,908 | ₩69,924 | -0.72% | 5.3천 |
|---|
| 2025.10.14 | ₩69,908 | ₩70,363 | ₩69,882 | ₩70,065 | +0.22% | 9.9천 |
|---|
| 2025.10.13 | ₩70,189 | ₩70,456 | ₩70,176 | ₩70,447 | +0.37% | 4.2천 |
|---|
| 2025.10.10 | ₩71,299 | ₩71,379 | ₩69,716 | ₩69,716 | -2.22% | 1.3만 |
|---|