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 | ₩99,427 | ₩99,709 | ₩98,649 | ₩98,649 | -0.78% | 5.9천 |
| 2026.10.08 | ₩98,609 | ₩98,944 | ₩98,609 | ₩98,740 | +0.13% | 5.6천 |
| 2026.10.07 | ₩96,154 | ₩96,731 | ₩95,484 | ₩95,630 | -0.55% | 6.8천 |
| 2026.10.06 | ₩95,256 | ₩96,046 | ₩95,121 | ₩96,046 | +0.83% | 5.1천 |
| 2026.10.05 | ₩94,947 | ₩95,403 | ₩94,947 | ₩95,403 | +0.48% | 200 |
| 2026.10.02 | ₩94,209 | ₩95,121 | ₩94,209 | ₩95,112 | +0.96% | 8.7천 |
| 2026.10.01 | ₩93,552 | ₩94,574 | ₩93,512 | ₩94,574 | +1.09% | 1.2만 |
| 2026.09.30 | ₩94,075 | ₩94,121 | ₩93,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,121 |
| +0.05% |
| 1.1만 |
| 2026.09.29 | ₩94,290 | ₩94,612 | ₩93,941 | ₩94,141 | -0.16% | 1천 |
|---|
| 2026.09.28 | ₩96,060 | ₩96,583 | ₩95,081 | ₩95,211 | -0.88% | 9.5천 |
|---|
| 2026.09.25 | ₩94,317 | ₩94,686 | ₩94,183 | ₩94,618 | +0.32% | 1.4만 |
|---|
| 2026.09.24 | ₩95,577 | ₩95,577 | ₩94,518 | ₩94,518 | -1.11% | 3.8천 |
|---|
| 2026.09.23 | ₩92,747 | ₩94,133 | ₩92,747 | ₩94,133 | +1.49% | 5.7천 |
|---|
| 2026.09.22 | ₩91,943 | ₩92,332 | ₩91,943 | ₩92,290 | +0.38% | 500 |
|---|
| 2026.09.21 | ₩92,747 | ₩92,882 | ₩91,493 | ₩91,493 | -1.35% | 5.1천 |
|---|
| 2026.09.18 | ₩92,868 | ₩93,190 | ₩92,367 | ₩92,367 | -0.54% | 7.5천 |
|---|
| 2026.09.17 | ₩92,895 | ₩93,786 | ₩92,895 | ₩93,786 | +0.96% | 1.3만 |
|---|
| 2026.09.16 | ₩94,920 | ₩94,947 | ₩93,374 | ₩93,374 | -1.63% | 1.1만 |
|---|
| 2026.09.15 | ₩94,357 | ₩96,004 | ₩94,357 | ₩95,906 | +1.64% | 1천 |
|---|
| 2026.09.14 | ₩94,236 | ₩94,276 | ₩93,107 | ₩93,262 | -1.03% | 5.4천 |
|---|
| 2026.09.11 | ₩93,512 | ₩93,512 | ₩93,163 | ₩93,359 | -0.16% | 500 |
|---|
| 2026.09.10 | ₩93,606 | ₩93,606 | ₩92,773 | ₩92,878 | -0.78% | 5.5천 |
|---|
| 2026.09.09 | ₩92,761 | ₩92,761 | ₩92,124 | ₩92,380 | -0.41% | 600 |
|---|
| 2026.09.08 | ₩91,902 | ₩92,399 | ₩91,513 | ₩92,216 | +0.34% | 5.2천 |
|---|
| 2026.09.04 | ₩90,239 | ₩90,333 | ₩90,102 | ₩90,102 | -0.15% | 200 |
|---|
| 2026.09.03 | ₩89,797 | ₩90,294 | ₩89,443 | ₩89,443 | -0.39% | 5.8천 |
|---|
| 2026.09.02 | ₩90,306 | ₩90,508 | ₩90,011 | ₩90,062 | -0.27% | 5.1천 |
|---|
| 2026.09.01 | ₩89,703 | ₩90,760 | ₩89,502 | ₩90,760 | +1.18% | 1.1만 |
|---|
| 2026.08.31 | ₩88,885 | ₩89,394 | ₩88,174 | ₩88,388 | -0.56% | 5.6천 |
|---|
| 2026.08.28 | ₩87,610 | ₩87,950 | ₩87,610 | ₩87,950 | +0.39% | 5.7천 |
|---|
| 2026.08.27 | ₩87,959 | ₩87,959 | ₩87,141 | ₩87,549 | -0.47% | 300 |
|---|
| 2026.08.26 | ₩87,838 | ₩88,844 | ₩87,825 | ₩87,871 | +0.04% | 6.3천 |
|---|
| 2026.08.25 | ₩88,496 | ₩88,677 | ₩88,496 | ₩88,677 | +0.20% | 100 |
|---|
| 2026.08.24 | ₩89,622 | ₩89,770 | ₩89,543 | ₩89,543 | -0.09% | 1.3천 |
|---|
| 2026.08.21 | ₩90,253 | ₩90,253 | ₩89,555 | ₩89,683 | -0.63% | 600 |
|---|
| 2026.08.20 | ₩90,736 | ₩90,736 | ₩90,092 | ₩90,113 | -0.69% | 1.4천 |
|---|
| 2026.08.19 | ₩89,810 | ₩90,145 | ₩89,346 | ₩89,346 | -0.52% | 3.3만 |
|---|
| 2026.08.18 | ₩89,300 | ₩89,488 | ₩89,025 | ₩89,025 | -0.31% | 2.9천 |
|---|
| 2026.08.17 | ₩87,731 | ₩88,590 | ₩87,718 | ₩88,561 | +0.95% | 5.5천 |
|---|
| 2026.08.14 | ₩86,953 | ₩87,912 | ₩86,859 | ₩87,633 | +0.78% | 1.7만 |
|---|
| 2026.08.13 | ₩86,229 | ₩86,736 | ₩86,229 | ₩86,736 | +0.59% | 6천 |
|---|
| 2026.08.12 | ₩86,350 | ₩86,833 | ₩86,202 | ₩86,833 | +0.56% | 1.5만 |
|---|
| 2026.08.11 | ₩86,658 | ₩87,369 | ₩86,658 | ₩87,195 | +0.62% | 4.9천 |
|---|
| 2026.08.10 | ₩86,014 | ₩86,550 | ₩86,014 | ₩86,550 | +0.62% | 4.2천 |
|---|
| 2026.08.07 | ₩85,800 | ₩85,813 | ₩85,157 | ₩85,157 | -0.75% | 1.2만 |
|---|
| 2026.08.06 | ₩85,746 | ₩86,752 | ₩85,612 | ₩86,568 | +0.96% | 7.7천 |
|---|
| 2026.08.05 | ₩86,993 | ₩86,993 | ₩84,755 | ₩84,755 | -2.57% | 1.6만 |
|---|
| 2026.08.04 | ₩86,390 | ₩86,926 | ₩86,390 | ₩86,926 | +0.62% | 700 |
|---|
| 2026.08.03 | ₩88,066 | ₩88,241 | ₩88,066 | ₩88,144 | +0.09% | 5천 |
|---|
| 2026.07.31 | ₩88,442 | ₩88,705 | ₩88,026 | ₩88,705 | +0.30% | 2.4만 |
|---|
| 2026.07.30 | ₩87,825 | ₩87,919 | ₩86,403 | ₩87,309 | -0.59% | 3만 |
|---|
| 2026.07.29 | ₩86,618 | ₩86,618 | ₩85,934 | ₩86,135 | -0.56% | 1.7만 |
|---|
| 2026.07.28 | ₩84,874 | ₩84,874 | ₩84,465 | ₩84,465 | -0.48% | 300 |
|---|
| 2026.07.27 | ₩85,438 | ₩85,558 | ₩84,652 | ₩84,652 | -0.92% | 8.9천 |
|---|
| 2026.07.24 | ₩86,202 | ₩86,537 | ₩86,028 | ₩86,173 | -0.03% | 5.5천 |
|---|
| 2026.07.23 | ₩86,900 | ₩87,101 | ₩85,773 | ₩85,773 | -1.30% | 1.9만 |
|---|
| 2026.07.22 | ₩86,068 | ₩86,108 | ₩85,377 | ₩85,377 | -0.80% | 300 |
|---|
| 2026.07.21 | ₩84,391 | ₩84,704 | ₩84,230 | ₩84,704 | +0.37% | 1만 |
|---|
| 2026.07.20 | ₩83,292 | ₩84,123 | ₩83,292 | ₩83,470 | +0.21% | 6.2천 |
|---|
| 2026.07.17 | ₩84,190 | ₩84,633 | ₩84,137 | ₩84,538 | +0.41% | 5.3천 |
|---|
| 2026.07.16 | ₩82,400 | ₩82,634 | ₩82,219 | ₩82,288 | -0.14% | 600 |
|---|
| 2026.07.15 | ₩82,849 | ₩82,929 | ₩81,333 | ₩81,524 | -1.60% | 2.2만 |
|---|
| 2026.07.14 | ₩82,366 | ₩82,527 | ₩81,977 | ₩82,146 | -0.27% | 6.8천 |
|---|
| 2026.07.13 | ₩80,797 | ₩82,031 | ₩80,797 | ₩81,858 | +1.31% | 1.1만 |
|---|
| 2026.07.10 | ₩79,469 | ₩79,981 | ₩79,362 | ₩79,981 | +0.64% | 1.8만 |
|---|
| 2026.07.09 | ₩79,643 | ₩79,643 | ₩79,220 | ₩79,220 | -0.53% | 5.5천 |
|---|
| 2026.07.08 | ₩80,448 | ₩80,448 | ₩79,710 | ₩80,030 | -0.52% | 8.5천 |
|---|
| 2026.07.07 | ₩78,262 | ₩79,871 | ₩78,249 | ₩79,866 | +2.05% | 9.4천 |
|---|
| 2026.07.06 | ₩75,781 | ₩76,223 | ₩75,781 | ₩76,223 | +0.58% | 1만 |
|---|
| 2026.07.02 | ₩75,968 | ₩76,259 | ₩75,968 | ₩76,259 | +0.38% | 200 |
|---|
| 2026.07.01 | ₩75,217 | ₩75,341 | ₩75,217 | ₩75,341 | +0.16% | 500 |
|---|
| 2026.06.30 | ₩76,304 | ₩76,335 | ₩76,304 | ₩76,335 | +0.04% | 200 |
|---|
| 2026.06.29 | ₩75,727 | ₩75,727 | ₩75,727 | ₩75,727 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩75,748 | ₩75,748 | ₩75,748 | ₩75,748 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩76,880 | ₩76,880 | ₩76,331 | ₩76,532 | -0.45% | 9.5천 |
|---|
| 2026.06.24 | ₩77,511 | ₩77,511 | ₩77,115 | ₩77,115 | -0.51% | 200 |
|---|
| 2026.06.23 | ₩78,061 | ₩78,718 | ₩78,061 | ₩78,570 | +0.65% | 3.7천 |
|---|
| 2026.06.22 | ₩78,168 | ₩78,731 | ₩78,155 | ₩78,385 | +0.28% | 5.7천 |
|---|
| 2026.06.18 | ₩77,283 | ₩77,893 | ₩77,283 | ₩77,893 | +0.79% | 300 |
|---|
| 2026.06.17 | ₩79,308 | ₩79,322 | ₩78,890 | ₩78,890 | -0.53% | 6.4천 |
|---|
| 2026.06.16 | ₩80,006 | ₩80,046 | ₩79,885 | ₩79,885 | -0.15% | 400 |
|---|
| 2026.06.15 | ₩80,596 | ₩81,003 | ₩80,596 | ₩81,003 | +0.51% | 400 |
|---|
| 2026.06.12 | ₩84,083 | ₩84,284 | ₩83,715 | ₩83,715 | -0.44% | 1.1만 |
|---|
| 2026.06.11 | ₩86,041 | ₩86,041 | ₩83,962 | ₩83,962 | -2.42% | 6.2천 |
|---|
| 2026.06.10 | ₩84,351 | ₩85,035 | ₩84,351 | ₩84,418 | +0.08% | 1.1만 |
|---|
| 2026.06.09 | ₩83,895 | ₩84,056 | ₩83,426 | ₩83,793 | -0.12% | 4천 |
|---|
| 2026.06.08 | ₩85,116 | ₩85,199 | ₩85,062 | ₩85,199 | +0.10% | 500 |
|---|
| 2026.06.05 | ₩84,807 | ₩84,847 | ₩84,083 | ₩84,083 | -0.85% | 200 |
|---|
| 2026.06.04 | ₩84,271 | ₩84,729 | ₩84,271 | ₩84,729 | +0.54% | 400 |
|---|
| 2026.06.03 | ₩85,505 | ₩85,505 | ₩85,025 | ₩85,025 | -0.56% | 100 |
|---|
| 2026.06.02 | ₩83,895 | ₩84,680 | ₩83,895 | ₩84,680 | +0.94% | 200 |
|---|
| 2026.06.01 | ₩83,741 | ₩83,937 | ₩83,211 | ₩83,267 | -0.57% | 800 |
|---|
| 2026.05.29 | ₩82,125 | ₩82,192 | ₩81,901 | ₩81,901 | -0.27% | 5.7천 |
|---|
| 2026.05.28 | ₩82,661 | ₩82,661 | ₩81,966 | ₩81,966 | -0.84% | 1.1만 |
|---|
| 2026.05.27 | ₩81,333 | ₩81,977 | ₩81,333 | ₩81,964 | +0.78% | 4.1천 |
|---|
| 2026.05.26 | ₩84,110 | ₩84,110 | ₩83,045 | ₩83,045 | -1.27% | 1.2천 |
|---|
| 2026.05.22 | ₩84,190 | ₩84,190 | ₩83,796 | ₩83,796 | -0.47% | 200 |
|---|
| 2026.05.21 | ₩85,451 | ₩85,451 | ₩84,252 | ₩84,252 | -1.40% | 1.3천 |
|---|
| 2026.05.20 | ₩85,565 | ₩85,565 | ₩84,009 | ₩84,009 | -1.82% | 1.6천 |
|---|
| 2026.05.19 | ₩85,572 | ₩85,934 | ₩85,411 | ₩85,934 | +0.42% | 500 |
|---|
| 2026.05.18 | ₩84,029 | ₩85,733 | ₩84,029 | ₩85,733 | +2.03% | 300 |
|---|
| 2026.05.15 | ₩82,420 | ₩83,380 | ₩82,420 | ₩83,380 | +1.17% | 300 |
|---|
| 2026.05.14 | ₩81,897 | ₩82,567 | ₩81,897 | ₩82,152 | +0.31% | 400 |
|---|
| 2026.05.13 | ₩81,991 | ₩81,991 | ₩81,733 | ₩81,733 | -0.31% | 200 |
|---|
| 2026.05.12 | ₩82,085 | ₩82,085 | ₩82,067 | ₩82,067 | -0.02% | 400 |
|---|
| 2026.05.11 | ₩81,468 | ₩81,602 | ₩81,360 | ₩81,602 | +0.16% | 800 |
|---|
| 2026.05.08 | ₩80,381 | ₩80,609 | ₩80,205 | ₩80,205 | -0.22% | 300 |
|---|
| 2026.05.07 | ₩81,655 | ₩81,669 | ₩80,743 | ₩80,908 | -0.91% | 4.1천 |
|---|
| 2026.05.06 | ₩83,748 | ₩83,761 | ₩83,422 | ₩83,422 | -0.39% | 400 |
|---|
| 2026.05.05 | ₩86,417 | ₩86,417 | ₩86,228 | ₩86,228 | -0.22% | 600 |
|---|
| 2026.05.04 | ₩85,692 | ₩86,873 | ₩85,692 | ₩85,829 | +0.16% | 1.9천 |
|---|
| 2026.05.01 | ₩86,014 | ₩86,081 | ₩85,388 | ₩85,388 | -0.73% | 800 |
|---|
| 2026.04.30 | ₩86,014 | ₩86,783 | ₩86,014 | ₩86,783 | +0.89% | 800 |
|---|
| 2026.04.29 | ₩85,572 | ₩85,793 | ₩85,303 | ₩85,793 | +0.26% | 500 |
|---|
| 2026.04.28 | ₩85,008 | ₩85,008 | ₩84,284 | ₩84,284 | -0.85% | 2.1천 |
|---|
| 2026.04.27 | ₩85,920 | ₩85,920 | ₩83,588 | ₩83,588 | -2.71% | 3.7천 |
|---|
| 2026.04.24 | ₩86,189 | ₩86,189 | ₩85,666 | ₩85,666 | -0.61% | 300 |
|---|
| 2026.04.23 | ₩86,135 | ₩86,578 | ₩86,014 | ₩86,334 | +0.23% | 500 |
|---|
| 2026.04.22 | ₩85,760 | ₩86,309 | ₩85,760 | ₩86,256 | +0.58% | 300 |
|---|
| 2026.04.21 | ₩85,116 | ₩85,750 | ₩85,030 | ₩85,750 | +0.75% | 700 |
|---|
| 2026.04.20 | ₩84,687 | ₩84,888 | ₩84,645 | ₩84,645 | -0.05% | 300 |
|---|
| 2026.04.17 | ₩84,137 | ₩84,779 | ₩84,137 | ₩84,779 | +0.76% | 4.4천 |
|---|
| 2026.04.16 | ₩87,449 | ₩88,227 | ₩87,449 | ₩88,026 | +0.66% | 3.5천 |
|---|
| 2026.04.15 | ₩87,047 | ₩87,047 | ₩86,257 | ₩86,257 | -0.91% | 300 |
|---|
| 2026.04.14 | ₩87,986 | ₩88,154 | ₩87,632 | ₩87,632 | -0.40% | 300 |
|---|
| 2026.04.13 | ₩90,038 | ₩90,266 | ₩88,871 | ₩89,194 | -0.94% | 600 |
|---|
| 2026.04.10 | ₩88,737 | ₩89,204 | ₩88,737 | ₩89,204 | +0.53% | 200 |
|---|
| 2026.04.09 | ₩89,569 | ₩89,877 | ₩88,308 | ₩88,308 | -1.41% | 300 |
|---|
| 2026.04.08 | ₩88,630 | ₩89,394 | ₩88,442 | ₩89,394 | +0.86% | 4천 |
|---|
| 2026.04.07 | ₩92,613 | ₩92,680 | ₩91,929 | ₩91,936 | -0.73% | 2.1천 |
|---|
| 2026.04.06 | ₩91,607 | ₩92,117 | ₩90,910 | ₩92,117 | +0.56% | 1.1천 |
|---|
| 2026.04.02 | ₩92,023 | ₩92,298 | ₩91,634 | ₩91,638 | -0.42% | 8.2천 |
|---|
| 2026.04.01 | ₩91,138 | ₩91,299 | ₩89,971 | ₩90,131 | -1.11% | 7.5천 |
|---|
| 2026.03.31 | ₩92,814 | ₩93,203 | ₩91,084 | ₩91,319 | -1.61% | 1.5만 |
|---|
| 2026.03.30 | ₩92,224 | ₩92,573 | ₩91,567 | ₩91,567 | -0.71% | 6.4천 |
|---|
| 2026.03.27 | ₩89,864 | ₩90,467 | ₩89,864 | ₩90,465 | +0.67% | 800 |
|---|
| 2026.03.26 | ₩89,622 | ₩90,508 | ₩89,609 | ₩90,250 | +0.70% | 1.4만 |
|---|
| 2026.03.25 | ₩89,596 | ₩89,596 | ₩89,327 | ₩89,596 | 0.00% | 600 |
|---|
| 2026.03.24 | ₩89,126 | ₩90,199 | ₩88,858 | ₩88,858 | -0.30% | 2.4만 |
|---|
| 2026.03.23 | ₩86,296 | ₩88,072 | ₩86,095 | ₩88,072 | +2.06% | 2.1만 |
|---|
| 2026.03.20 | ₩88,952 | ₩89,260 | ₩88,344 | ₩88,344 | -0.68% | 3.3천 |
|---|
| 2026.03.19 | ₩89,689 | ₩90,025 | ₩88,476 | ₩88,476 | -1.35% | 1.7만 |
|---|
| 2026.03.18 | ₩90,306 | ₩91,044 | ₩90,153 | ₩91,044 | +0.82% | 400 |
|---|
| 2026.03.17 | ₩89,515 | ₩90,467 | ₩89,475 | ₩89,481 | -0.04% | 7.9천 |
|---|
| 2026.03.16 | ₩88,241 | ₩89,126 | ₩88,160 | ₩88,568 | +0.37% | 5.9천 |
|---|
| 2026.03.13 | ₩88,093 | ₩89,193 | ₩88,080 | ₩89,193 | +1.25% | 1.4만 |
|---|
| 2026.03.12 | ₩86,886 | ₩87,919 | ₩86,618 | ₩87,352 | +0.54% | 2.7만 |
|---|
| 2026.03.11 | ₩84,847 | ₩85,989 | ₩84,485 | ₩85,989 | +1.35% | 8.9천 |
|---|
| 2026.03.10 | ₩83,855 | ₩84,029 | ₩83,399 | ₩83,670 | -0.22% | 1.8만 |
|---|
| 2026.03.09 | ₩83,922 | ₩85,384 | ₩83,922 | ₩84,116 | +0.23% | 2만 |
|---|
| 2026.03.06 | ₩82,406 | ₩83,770 | ₩82,111 | ₩83,770 | +1.66% | 9.3천 |
|---|
| 2026.03.05 | ₩82,192 | ₩82,608 | ₩81,521 | ₩82,259 | +0.08% | 4.9만 |
|---|
| 2026.03.04 | ₩81,803 | ₩81,877 | ₩81,803 | ₩81,877 | +0.09% | 4천 |
|---|
| 2026.03.03 | ₩82,165 | ₩82,353 | ₩81,551 | ₩81,551 | -0.75% | 1.6만 |
|---|
| 2026.03.02 | ₩83,453 | ₩83,453 | ₩82,579 | ₩83,186 | -0.32% | 1.6천 |
|---|
| 2026.02.27 | ₩81,119 | ₩81,918 | ₩81,119 | ₩81,918 | +0.99% | 1.8천 |
|---|
| 2026.02.26 | ₩79,134 | ₩79,992 | ₩79,134 | ₩79,725 | +0.75% | 1.9천 |
|---|
| 2026.02.25 | ₩79,751 | ₩80,334 | ₩79,751 | ₩80,334 | +0.73% | 3.7천 |
|---|
| 2026.02.24 | ₩79,214 | ₩79,236 | ₩79,214 | ₩79,236 | +0.03% | 200 |
|---|
| 2026.02.23 | ₩78,611 | ₩78,611 | ₩78,611 | ₩78,611 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩78,101 | ₩78,387 | ₩77,900 | ₩78,387 | +0.37% | 1.7만 |
|---|
| 2026.02.19 | ₩78,664 | ₩78,705 | ₩77,900 | ₩78,548 | -0.15% | 1.4만 |
|---|
| 2026.02.18 | ₩77,310 | ₩77,699 | ₩77,310 | ₩77,699 | +0.50% | 2.5천 |
|---|
| 2026.02.17 | ₩75,665 | ₩75,665 | ₩75,665 | ₩75,665 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩75,432 | ₩75,846 | ₩75,432 | ₩75,846 | +0.55% | 1.9천 |
|---|
| 2026.02.12 | ₩76,559 | ₩76,559 | ₩75,110 | ₩75,448 | -1.45% | 4.9천 |
|---|
| 2026.02.11 | ₩76,143 | ₩77,363 | ₩76,143 | ₩77,363 | +1.60% | 800 |
|---|
| 2026.02.10 | ₩74,815 | ₩74,989 | ₩74,815 | ₩74,989 | +0.23% | 200 |
|---|
| 2026.02.09 | ₩73,916 | ₩74,690 | ₩73,755 | ₩74,690 | +1.05% | 4.8천 |
|---|
| 2026.02.06 | ₩72,816 | ₩73,433 | ₩72,736 | ₩72,811 | -0.01% | 7.2천 |
|---|
| 2026.02.05 | ₩74,104 | ₩74,319 | ₩72,651 | ₩72,651 | -1.96% | 1.3만 |
|---|
| 2026.02.04 | ₩75,472 | ₩76,357 | ₩75,472 | ₩75,932 | +0.61% | 2.3만 |
|---|
| 2026.02.03 | ₩72,709 | ₩74,641 | ₩72,709 | ₩74,610 | +2.61% | 1.4만 |
|---|
| 2026.02.02 | ₩73,299 | ₩73,299 | ₩73,016 | ₩73,016 | -0.39% | 9.6천 |
|---|
| 2026.01.30 | ₩73,474 | ₩74,050 | ₩73,112 | ₩74,036 | +0.76% | 1.1만 |
|---|
| 2026.01.29 | ₩74,265 | ₩74,278 | ₩73,447 | ₩73,758 | -0.68% | 2.8천 |
|---|
| 2026.01.28 | ₩72,548 | ₩72,548 | ₩72,106 | ₩72,307 | -0.33% | 9.9천 |
|---|
| 2026.01.27 | ₩70,898 | ₩71,690 | ₩70,898 | ₩71,651 | +1.06% | 6.2천 |
|---|
| 2026.01.26 | ₩71,368 | ₩71,381 | ₩70,444 | ₩70,444 | -1.29% | 4.3천 |
|---|
| 2026.01.23 | ₩71,770 | ₩71,770 | ₩71,033 | ₩71,141 | -0.88% | 4.2천 |
|---|
| 2026.01.22 | ₩71,515 | ₩71,556 | ₩70,649 | ₩70,649 | -1.21% | 9.6천 |
|---|
| 2026.01.21 | ₩71,945 | ₩72,495 | ₩71,945 | ₩72,300 | +0.49% | 1.9만 |
|---|
| 2026.01.20 | ₩72,240 | ₩72,240 | ₩71,632 | ₩71,632 | -0.84% | 2.5천 |
|---|
| 2026.01.16 | ₩72,642 | ₩72,884 | ₩72,642 | ₩72,884 | +0.33% | 100 |
|---|
| 2026.01.15 | ₩72,132 | ₩72,334 | ₩72,132 | ₩72,213 | +0.11% | 600 |
|---|
| 2026.01.14 | ₩72,213 | ₩73,246 | ₩72,025 | ₩72,780 | +0.79% | 2.7만 |
|---|
| 2026.01.13 | ₩71,489 | ₩71,878 | ₩71,489 | ₩71,758 | +0.38% | 9.3천 |
|---|
| 2026.01.12 | ₩69,678 | ₩70,241 | ₩69,678 | ₩70,218 | +0.78% | 800 |
|---|
| 2026.01.09 | ₩69,678 | ₩69,732 | ₩69,544 | ₩69,697 | +0.03% | 6.6천 |
|---|
| 2026.01.08 | ₩68,256 | ₩69,141 | ₩67,519 | ₩69,131 | +1.28% | 2만 |
|---|
| 2026.01.07 | ₩70,013 | ₩70,147 | ₩70,013 | ₩70,079 | +0.09% | 1.6천 |
|---|
| 2026.01.06 | ₩73,219 | ₩73,219 | ₩71,186 | ₩71,186 | -2.78% | 3.2천 |
|---|
| 2026.01.05 | ₩73,433 | ₩73,433 | ₩71,891 | ₩72,921 | -0.70% | 7.9천 |
|---|
| 2026.01.02 | ₩72,401 | ₩73,809 | ₩72,401 | ₩73,718 | +1.82% | 1.1천 |
|---|
| 2025.12.31 | ₩71,811 | ₩71,878 | ₩71,801 | ₩71,801 | -0.01% | 300 |
|---|
| 2025.12.30 | ₩72,092 | ₩72,248 | ₩72,092 | ₩72,248 | +0.22% | 300 |
|---|
| 2025.12.29 | ₩71,636 | ₩71,636 | ₩71,353 | ₩71,353 | -0.40% | 1.7천 |
|---|
| 2025.12.26 | ₩70,966 | ₩71,081 | ₩70,778 | ₩71,081 | +0.16% | 1.1만 |
|---|
| 2025.12.24 | ₩71,059 | ₩71,301 | ₩71,059 | ₩71,192 | +0.19% | 2.3천 |
|---|
| 2025.12.23 | ₩71,328 | ₩71,328 | ₩71,247 | ₩71,267 | -0.08% | 500 |
|---|
| 2025.12.22 | ₩71,116 | ₩71,116 | ₩71,116 | ₩71,116 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩70,992 | ₩71,086 | ₩70,968 | ₩70,968 | -0.03% | 200 |
|---|
| 2025.12.18 | ₩70,067 | ₩70,263 | ₩70,067 | ₩70,263 | +0.28% | 200 |
|---|
| 2025.12.17 | ₩70,805 | ₩70,805 | ₩70,147 | ₩70,515 | -0.41% | 1.1만 |
|---|
| 2025.12.16 | ₩69,718 | ₩69,718 | ₩69,333 | ₩69,333 | -0.55% | 200 |
|---|
| 2025.12.15 | ₩71,489 | ₩71,489 | ₩71,167 | ₩71,211 | -0.39% | 200 |
|---|
| 2025.12.12 | ₩71,462 | ₩71,462 | ₩71,153 | ₩71,250 | -0.30% | 5.9천 |
|---|
| 2025.12.11 | ₩71,355 | ₩71,583 | ₩71,355 | ₩71,550 | +0.27% | 9.3천 |
|---|
| 2025.12.10 | ₩71,918 | ₩71,918 | ₩71,556 | ₩71,851 | -0.09% | 6.9천 |
|---|
| 2025.12.09 | ₩72,428 | ₩72,508 | ₩71,907 | ₩71,907 | -0.72% | 4.6천 |
|---|
| 2025.12.08 | ₩72,575 | ₩72,615 | ₩71,888 | ₩71,888 | -0.95% | 400 |
|---|
| 2025.12.05 | ₩72,696 | ₩72,696 | ₩72,159 | ₩72,159 | -0.74% | 4.2천 |
|---|
| 2025.12.04 | ₩73,876 | ₩73,876 | ₩73,366 | ₩73,553 | -0.44% | 500 |
|---|
| 2025.12.03 | ₩73,916 | ₩73,930 | ₩73,742 | ₩73,926 | +0.01% | 300 |
|---|
| 2025.12.02 | ₩73,702 | ₩73,710 | ₩73,568 | ₩73,710 | +0.01% | 700 |
|---|
| 2025.12.01 | ₩73,970 | ₩74,037 | ₩73,939 | ₩73,939 | -0.04% | 300 |
|---|
| 2025.11.28 | ₩73,340 | ₩73,447 | ₩73,340 | ₩73,380 | +0.05% | 300 |
|---|
| 2025.11.26 | ₩73,165 | ₩73,165 | ₩73,046 | ₩73,046 | -0.16% | 300 |
|---|
| 2025.11.25 | ₩72,790 | ₩72,991 | ₩72,790 | ₩72,933 | +0.20% | 1.3만 |
|---|
| 2025.11.24 | ₩73,326 | ₩73,569 | ₩73,192 | ₩73,569 | +0.33% | 400 |
|---|
| 2025.11.21 | ₩73,581 | ₩73,621 | ₩73,581 | ₩73,617 | +0.05% | 900 |
|---|
| 2025.11.20 | ₩74,573 | ₩74,960 | ₩73,847 | ₩73,847 | -0.97% | 5.9천 |
|---|
| 2025.11.19 | ₩73,863 | ₩74,341 | ₩73,863 | ₩74,341 | +0.65% | 600 |
|---|
| 2025.11.18 | ₩74,171 | ₩75,441 | ₩74,171 | ₩75,441 | +1.71% | 1천 |
|---|
| 2025.11.17 | ₩75,311 | ₩75,714 | ₩75,311 | ₩75,349 | +0.05% | 600 |
|---|
| 2025.11.14 | ₩74,949 | ₩75,714 | ₩74,949 | ₩75,609 | +0.88% | 800 |
|---|
| 2025.11.13 | ₩75,754 | ₩75,754 | ₩74,897 | ₩74,897 | -1.13% | 200 |
|---|
| 2025.11.12 | ₩76,290 | ₩76,451 | ₩75,942 | ₩75,942 | -0.46% | 1.4만 |
|---|
| 2025.11.11 | ₩75,982 | ₩76,331 | ₩75,982 | ₩76,214 | +0.31% | 900 |
|---|
| 2025.11.10 | ₩74,681 | ₩75,620 | ₩74,681 | ₩75,566 | +1.19% | 600 |
|---|
| 2025.11.07 | ₩74,372 | ₩74,767 | ₩74,372 | ₩74,767 | +0.53% | 200 |
|---|
| 2025.11.06 | ₩74,010 | ₩74,319 | ₩73,690 | ₩73,690 | -0.43% | 2.3천 |
|---|
| 2025.11.05 | ₩74,681 | ₩74,681 | ₩74,537 | ₩74,537 | -0.19% | 200 |
|---|
| 2025.11.04 | ₩73,554 | ₩73,983 | ₩73,554 | ₩73,861 | +0.42% | 2천 |
|---|
| 2025.11.03 | ₩74,292 | ₩74,292 | ₩73,889 | ₩73,939 | -0.47% | 6.1천 |
|---|
| 2025.10.31 | ₩74,493 | ₩74,493 | ₩74,064 | ₩74,321 | -0.23% | 1.2만 |
|---|
| 2025.10.30 | ₩74,828 | ₩75,271 | ₩74,105 | ₩74,105 | -0.97% | 1.4만 |
|---|
| 2025.10.29 | ₩74,761 | ₩75,043 | ₩74,611 | ₩74,611 | -0.20% | 3.4천 |
|---|
| 2025.10.28 | ₩74,171 | ₩74,171 | ₩73,711 | ₩73,711 | -0.62% | 200 |
|---|
| 2025.10.27 | ₩73,930 | ₩73,930 | ₩73,729 | ₩73,782 | -0.20% | 4.4천 |
|---|
| 2025.10.24 | ₩74,185 | ₩74,641 | ₩74,185 | ₩74,364 | +0.24% | 4.5천 |
|---|
| 2025.10.23 | ₩74,399 | ₩74,399 | ₩74,085 | ₩74,085 | -0.42% | 1만 |
|---|
| 2025.10.22 | ₩72,092 | ₩72,791 | ₩72,012 | ₩72,791 | +0.97% | 1만 |
|---|
| 2025.10.21 | ₩71,207 | ₩71,408 | ₩71,077 | ₩71,077 | -0.18% | 7.1천 |
|---|
| 2025.10.20 | ₩70,751 | ₩71,046 | ₩70,751 | ₩70,925 | +0.25% | 3.9천 |
|---|
| 2025.10.17 | ₩70,053 | ₩70,534 | ₩70,053 | ₩70,534 | +0.69% | 3.5천 |
|---|
| 2025.10.16 | ₩70,121 | ₩70,121 | ₩69,329 | ₩69,529 | -0.84% | 400 |
|---|
| 2025.10.15 | ₩70,670 | ₩70,751 | ₩70,147 | ₩70,163 | -0.72% | 5.3천 |
|---|
| 2025.10.14 | ₩70,147 | ₩70,603 | ₩70,121 | ₩70,304 | +0.22% | 9.9천 |
|---|
| 2025.10.13 | ₩70,429 | ₩70,697 | ₩70,416 | ₩70,688 | +0.37% | 4.2천 |
|---|
| 2025.10.10 | ₩71,542 | ₩71,623 | ₩69,954 | ₩69,954 | -2.22% | 1.3만 |
|---|