시장 데이터를 불러오는 중
전체 종목
하이트진로 과거 주가
HiteJinro · 000080.KS · KOSPI
주요 제품·사업: 맥주, 소주
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HiteJinro · 000080.KS · KOSPI
주요 제품·사업: 맥주, 소주
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,710 | ₩14,850 | ₩14,710 | ₩14,810 | +0.68% | 6.7만 |
| 2026.10.07 | ₩14,680 | ₩14,970 | ₩14,680 | ₩14,860 | +1.23% | 5.9만 |
| 2026.10.06 | ₩14,780 | ₩14,890 | ₩14,720 | ₩14,790 | +0.07% | 6.2만 |
| 2026.10.02 | ₩14,760 | ₩14,820 | ₩14,680 | ₩14,770 | +0.07% | 3.1만 |
| 2026.10.01 | ₩14,910 | ₩14,980 | ₩14,730 | ₩14,770 | -0.94% | 7.2만 |
| 2026.09.30 | ₩15,160 | ₩15,170 | ₩14,670 | ₩14,780 | -2.51% | 12.5만 |
| 2026.09.29 | ₩15,140 | ₩15,300 | ₩15,000 | ₩15,110 | -0.20% | 8.4만 |
| 2026.09.28 | ₩15,020 | ₩15,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,940 |
| ₩15,140 |
| +0.80% |
| 7.6만 |
| 2026.09.23 | ₩15,080 | ₩15,090 | ₩14,940 | ₩15,030 | -0.33% | 6.7만 |
|---|
| 2026.09.22 | ₩15,030 | ₩15,150 | ₩14,940 | ₩15,080 | +0.33% | 5.7만 |
|---|
| 2026.09.21 | ₩14,860 | ₩15,150 | ₩14,820 | ₩15,070 | +1.41% | 6.7만 |
|---|
| 2026.09.18 | ₩15,040 | ₩15,110 | ₩14,850 | ₩14,850 | -1.26% | 11.4만 |
|---|
| 2026.09.17 | ₩15,150 | ₩15,150 | ₩14,950 | ₩15,040 | -0.73% | 4만 |
|---|
| 2026.09.16 | ₩15,060 | ₩15,150 | ₩15,000 | ₩15,070 | +0.07% | 5만 |
|---|
| 2026.09.15 | ₩15,200 | ₩15,260 | ₩15,060 | ₩15,120 | -0.53% | 7.6만 |
|---|
| 2026.09.14 | ₩15,180 | ₩15,390 | ₩15,150 | ₩15,340 | +1.05% | 7.2만 |
|---|
| 2026.09.11 | ₩15,150 | ₩15,380 | ₩15,090 | ₩15,320 | +1.12% | 7.8만 |
|---|
| 2026.09.10 | ₩15,110 | ₩15,300 | ₩15,110 | ₩15,300 | +1.26% | 10.6만 |
|---|
| 2026.09.09 | ₩15,420 | ₩15,420 | ₩15,200 | ₩15,250 | -1.10% | 6.4만 |
|---|
| 2026.09.08 | ₩15,550 | ₩15,600 | ₩15,310 | ₩15,380 | -1.09% | 5.3만 |
|---|
| 2026.09.07 | ₩15,550 | ₩15,590 | ₩15,330 | ₩15,500 | -0.32% | 6만 |
|---|
| 2026.09.04 | ₩15,700 | ₩15,730 | ₩15,420 | ₩15,540 | -1.02% | 6.3만 |
|---|
| 2026.09.03 | ₩15,610 | ₩15,830 | ₩15,430 | ₩15,590 | -0.13% | 9.6만 |
|---|
| 2026.09.02 | ₩15,420 | ₩15,700 | ₩15,380 | ₩15,510 | +0.58% | 9.1만 |
|---|
| 2026.09.01 | ₩15,430 | ₩15,660 | ₩15,380 | ₩15,600 | +1.10% | 8.1만 |
|---|
| 2026.08.31 | ₩15,560 | ₩15,640 | ₩15,410 | ₩15,550 | -0.06% | 9.9만 |
|---|
| 2026.08.28 | ₩15,140 | ₩15,720 | ₩15,090 | ₩15,720 | +3.83% | 13.1만 |
|---|
| 2026.08.27 | ₩15,430 | ₩15,540 | ₩15,150 | ₩15,180 | -1.62% | 13.6만 |
|---|
| 2026.08.26 | ₩15,400 | ₩15,500 | ₩15,250 | ₩15,500 | +0.65% | 8.2만 |
|---|
| 2026.08.25 | ₩15,440 | ₩15,530 | ₩15,310 | ₩15,370 | -0.45% | 9.1만 |
|---|
| 2026.08.24 | ₩15,240 | ₩15,530 | ₩15,060 | ₩15,500 | +1.71% | 9.4만 |
|---|
| 2026.08.21 | ₩15,060 | ₩15,300 | ₩15,000 | ₩15,240 | +1.20% | 6.9만 |
|---|
| 2026.08.20 | ₩15,110 | ₩15,340 | ₩15,010 | ₩15,130 | +0.13% | 8.5만 |
|---|
| 2026.08.19 | ₩15,150 | ₩15,330 | ₩14,960 | ₩15,110 | -0.26% | 10.2만 |
|---|
| 2026.08.18 | ₩15,700 | ₩15,810 | ₩15,260 | ₩15,390 | -1.97% | 16.2만 |
|---|
| 2026.08.14 | ₩15,340 | ₩15,890 | ₩15,330 | ₩15,850 | +3.32% | 15.5만 |
|---|
| 2026.08.13 | ₩15,390 | ₩15,470 | ₩15,230 | ₩15,370 | -0.13% | 14.7만 |
|---|
| 2026.08.12 | ₩15,550 | ₩15,800 | ₩15,350 | ₩15,390 | -1.03% | 9.1만 |
|---|
| 2026.08.11 | ₩15,730 | ₩15,780 | ₩15,550 | ₩15,570 | -1.02% | 6.2만 |
|---|
| 2026.08.10 | ₩15,820 | ₩15,850 | ₩15,490 | ₩15,710 | -0.70% | 7.9만 |
|---|
| 2026.08.07 | ₩15,390 | ₩15,970 | ₩15,350 | ₩15,970 | +3.77% | 16.4만 |
|---|
| 2026.08.06 | ₩15,080 | ₩15,480 | ₩15,020 | ₩15,480 | +2.65% | 12.6만 |
|---|
| 2026.08.05 | ₩15,070 | ₩15,410 | ₩15,040 | ₩15,050 | -0.13% | 13.9만 |
|---|
| 2026.08.04 | ₩15,100 | ₩15,300 | ₩15,030 | ₩15,130 | +0.20% | 10만 |
|---|
| 2026.08.03 | ₩15,200 | ₩15,590 | ₩15,150 | ₩15,220 | +0.13% | 11.6만 |
|---|
| 2026.07.31 | ₩15,680 | ₩15,700 | ₩15,180 | ₩15,400 | -1.79% | 13.4만 |
|---|
| 2026.07.30 | ₩15,350 | ₩15,690 | ₩15,000 | ₩15,680 | +2.15% | 18.4만 |
|---|
| 2026.07.29 | ₩15,120 | ₩15,780 | ₩15,100 | ₩15,340 | +1.46% | 27.9만 |
|---|
| 2026.07.28 | ₩15,230 | ₩15,420 | ₩15,010 | ₩15,230 | 0.00% | 12.2만 |
|---|
| 2026.07.27 | ₩15,330 | ₩15,490 | ₩15,190 | ₩15,290 | -0.26% | 7.5만 |
|---|
| 2026.07.24 | ₩14,840 | ₩15,450 | ₩14,840 | ₩15,250 | +2.76% | 13.7만 |
|---|
| 2026.07.23 | ₩14,610 | ₩15,050 | ₩14,610 | ₩14,980 | +2.53% | 9.6만 |
|---|
| 2026.07.22 | ₩14,650 | ₩14,920 | ₩14,650 | ₩14,710 | +0.41% | 7.8만 |
|---|
| 2026.07.21 | ₩14,640 | ₩14,870 | ₩14,510 | ₩14,620 | -0.14% | 7.7만 |
|---|
| 2026.07.20 | ₩14,830 | ₩15,000 | ₩14,480 | ₩14,780 | -0.34% | 6.8만 |
|---|
| 2026.07.16 | ₩14,630 | ₩15,200 | ₩14,550 | ₩14,910 | +1.91% | 15.8만 |
|---|
| 2026.07.15 | ₩14,820 | ₩14,990 | ₩14,550 | ₩14,550 | -1.82% | 15.6만 |
|---|
| 2026.07.14 | ₩15,040 | ₩15,120 | ₩14,770 | ₩14,770 | -1.80% | 14.5만 |
|---|
| 2026.07.13 | ₩15,040 | ₩15,350 | ₩14,900 | ₩14,960 | -0.53% | 9.9만 |
|---|
| 2026.07.10 | ₩15,350 | ₩15,350 | ₩15,040 | ₩15,040 | -2.02% | 9.6만 |
|---|
| 2026.07.09 | ₩15,100 | ₩15,400 | ₩14,930 | ₩15,400 | +1.99% | 14.4만 |
|---|
| 2026.07.08 | ₩15,350 | ₩15,370 | ₩14,580 | ₩15,150 | -1.30% | 9.7만 |
|---|
| 2026.07.07 | ₩14,890 | ₩15,370 | ₩14,890 | ₩15,350 | +3.09% | 11.8만 |
|---|
| 2026.07.06 | ₩15,160 | ₩15,210 | ₩14,850 | ₩15,050 | -0.73% | 6.1만 |
|---|
| 2026.07.03 | ₩15,240 | ₩15,250 | ₩14,880 | ₩15,050 | -1.25% | 12.6만 |
|---|
| 2026.07.02 | ₩14,500 | ₩15,330 | ₩14,340 | ₩15,120 | +4.28% | 20.7만 |
|---|
| 2026.07.01 | ₩14,590 | ₩14,680 | ₩14,310 | ₩14,550 | -0.27% | 11.2만 |
|---|
| 2026.06.30 | ₩14,860 | ₩14,900 | ₩14,330 | ₩14,360 | -3.36% | 13.9만 |
|---|
| 2026.06.29 | ₩14,050 | ₩14,890 | ₩14,010 | ₩14,860 | +5.77% | 21.1만 |
|---|
| 2026.06.26 | ₩14,320 | ₩14,540 | ₩13,830 | ₩14,260 | -0.42% | 22.3만 |
|---|
| 2026.06.25 | ₩14,530 | ₩14,780 | ₩14,360 | ₩14,360 | -1.17% | 22.1만 |
|---|
| 2026.06.24 | ₩15,000 | ₩15,040 | ₩14,600 | ₩14,690 | -2.07% | 15.3만 |
|---|
| 2026.06.23 | ₩15,110 | ₩15,390 | ₩14,900 | ₩15,030 | -0.53% | 15만 |
|---|
| 2026.06.22 | ₩15,580 | ₩15,580 | ₩15,110 | ₩15,110 | -3.02% | 12.3만 |
|---|
| 2026.06.19 | ₩15,670 | ₩15,690 | ₩15,280 | ₩15,490 | -1.15% | 19만 |
|---|
| 2026.06.18 | ₩15,880 | ₩15,880 | ₩15,610 | ₩15,630 | -1.57% | 11.9만 |
|---|
| 2026.06.17 | ₩16,030 | ₩16,070 | ₩15,890 | ₩15,920 | -0.69% | 8.7만 |
|---|
| 2026.06.16 | ₩16,010 | ₩16,090 | ₩15,940 | ₩16,010 | 0.00% | 10.4만 |
|---|
| 2026.06.15 | ₩16,340 | ₩16,410 | ₩16,000 | ₩16,020 | -1.96% | 16.6만 |
|---|
| 2026.06.12 | ₩16,450 | ₩16,540 | ₩16,140 | ₩16,340 | -0.67% | 16.2만 |
|---|
| 2026.06.11 | ₩15,600 | ₩16,430 | ₩15,500 | ₩16,430 | +5.32% | 19.9만 |
|---|
| 2026.06.10 | ₩15,700 | ₩16,000 | ₩15,540 | ₩15,900 | +1.27% | 10 |
|---|
| 2026.06.09 | ₩15,850 | ₩16,290 | ₩15,610 | ₩15,840 | -0.06% | 15.7만 |
|---|
| 2026.06.08 | ₩15,540 | ₩15,900 | ₩15,500 | ₩15,700 | +1.03% | 18만 |
|---|
| 2026.06.05 | ₩16,590 | ₩16,620 | ₩15,970 | ₩16,110 | -2.89% | 14.5만 |
|---|
| 2026.06.04 | ₩16,500 | ₩16,620 | ₩16,050 | ₩16,590 | +0.55% | 19.2만 |
|---|
| 2026.06.02 | ₩16,030 | ₩16,620 | ₩15,930 | ₩16,470 | +2.74% | 38만 |
|---|
| 2026.06.01 | ₩16,020 | ₩16,120 | ₩15,770 | ₩15,900 | -0.75% | 24.6만 |
|---|
| 2026.05.29 | ₩16,360 | ₩16,450 | ₩16,020 | ₩16,020 | -2.08% | 21.6만 |
|---|
| 2026.05.28 | ₩16,190 | ₩16,480 | ₩16,000 | ₩16,480 | +1.79% | 15.5만 |
|---|
| 2026.05.27 | ₩16,460 | ₩16,520 | ₩16,170 | ₩16,230 | -1.40% | 15.1만 |
|---|
| 2026.05.26 | ₩16,820 | ₩17,020 | ₩16,500 | ₩16,520 | -1.78% | 15.5만 |
|---|
| 2026.05.22 | ₩16,540 | ₩16,950 | ₩16,510 | ₩16,930 | +2.36% | 16.1만 |
|---|
| 2026.05.21 | ₩16,760 | ₩16,810 | ₩16,380 | ₩16,460 | -1.79% | 25만 |
|---|
| 2026.05.20 | ₩17,000 | ₩17,000 | ₩16,560 | ₩16,710 | -1.71% | 19.5만 |
|---|
| 2026.05.19 | ₩16,830 | ₩17,080 | ₩16,530 | ₩16,870 | +0.24% | 21만 |
|---|
| 2026.05.18 | ₩16,900 | ₩16,950 | ₩16,510 | ₩16,540 | -2.13% | 17.2만 |
|---|
| 2026.05.15 | ₩17,120 | ₩17,200 | ₩16,680 | ₩16,960 | -0.93% | 27.4만 |
|---|
| 2026.05.14 | ₩16,370 | ₩17,290 | ₩16,360 | ₩17,290 | +5.62% | 38.2만 |
|---|
| 2026.05.13 | ₩16,620 | ₩16,730 | ₩16,290 | ₩16,300 | -1.93% | 14.5만 |
|---|
| 2026.05.12 | ₩16,650 | ₩16,650 | ₩16,310 | ₩16,420 | -1.38% | 22.1만 |
|---|
| 2026.05.11 | ₩17,050 | ₩17,050 | ₩16,630 | ₩16,650 | -2.35% | 19.2만 |
|---|
| 2026.05.08 | ₩16,930 | ₩17,110 | ₩16,720 | ₩17,070 | +0.83% | 15.3만 |
|---|
| 2026.05.07 | ₩16,850 | ₩16,900 | ₩16,700 | ₩16,850 | 0.00% | 14.4만 |
|---|
| 2026.05.06 | ₩17,020 | ₩17,060 | ₩16,830 | ₩16,830 | -1.12% | 22.4만 |
|---|
| 2026.05.04 | ₩17,260 | ₩17,400 | ₩17,040 | ₩17,070 | -1.10% | 12.3만 |
|---|
| 2026.04.30 | ₩17,190 | ₩17,300 | ₩17,110 | ₩17,110 | -0.47% | 9.5만 |
|---|
| 2026.04.29 | ₩17,220 | ₩17,320 | ₩17,170 | ₩17,270 | +0.29% | 9.6만 |
|---|
| 2026.04.28 | ₩17,180 | ₩17,200 | ₩17,120 | ₩17,130 | -0.29% | 11만 |
|---|
| 2026.04.27 | ₩17,270 | ₩17,310 | ₩17,140 | ₩17,170 | -0.58% | 10만 |
|---|
| 2026.04.24 | ₩17,120 | ₩17,250 | ₩17,090 | ₩17,180 | +0.35% | 7.8만 |
|---|
| 2026.04.23 | ₩17,300 | ₩17,300 | ₩17,040 | ₩17,110 | -1.10% | 10.7만 |
|---|
| 2026.04.22 | ₩17,170 | ₩17,220 | ₩17,030 | ₩17,150 | -0.12% | 6.7만 |
|---|
| 2026.04.21 | ₩17,370 | ₩17,440 | ₩17,150 | ₩17,170 | -1.15% | 14.4만 |
|---|
| 2026.04.20 | ₩17,540 | ₩17,550 | ₩17,350 | ₩17,350 | -1.08% | 8.4만 |
|---|
| 2026.04.17 | ₩17,520 | ₩17,610 | ₩17,320 | ₩17,480 | -0.23% | 10.8만 |
|---|
| 2026.04.16 | ₩17,450 | ₩17,540 | ₩17,430 | ₩17,500 | +0.29% | 9.8만 |
|---|
| 2026.04.15 | ₩17,350 | ₩17,410 | ₩17,300 | ₩17,390 | +0.23% | 8.9만 |
|---|
| 2026.04.14 | ₩17,250 | ₩17,400 | ₩17,160 | ₩17,230 | -0.12% | 10.3만 |
|---|
| 2026.04.13 | ₩17,300 | ₩17,370 | ₩17,130 | ₩17,190 | -0.64% | 8.8만 |
|---|
| 2026.04.10 | ₩16,960 | ₩17,420 | ₩16,960 | ₩17,400 | +2.59% | 20만 |
|---|
| 2026.04.09 | ₩16,860 | ₩17,050 | ₩16,830 | ₩16,940 | +0.47% | 11.4만 |
|---|
| 2026.04.08 | ₩17,020 | ₩17,150 | ₩16,830 | ₩16,850 | -1.00% | 13.3만 |
|---|
| 2026.04.07 | ₩16,670 | ₩16,980 | ₩16,670 | ₩16,770 | +0.60% | 7.9만 |
|---|
| 2026.04.06 | ₩16,850 | ₩16,950 | ₩16,750 | ₩16,770 | -0.47% | 5.9만 |
|---|
| 2026.04.03 | ₩16,600 | ₩16,910 | ₩16,600 | ₩16,840 | +1.45% | 9.2만 |
|---|
| 2026.04.02 | ₩16,890 | ₩17,040 | ₩16,440 | ₩16,600 | -1.72% | 18.2만 |
|---|
| 2026.04.01 | ₩16,990 | ₩17,010 | ₩16,610 | ₩16,920 | -0.41% | 24.3만 |
|---|
| 2026.03.31 | ₩16,410 | ₩17,090 | ₩16,400 | ₩16,720 | +1.89% | 27.7만 |
|---|
| 2026.03.30 | ₩16,430 | ₩16,700 | ₩16,350 | ₩16,470 | +0.24% | 8.4만 |
|---|
| 2026.03.27 | ₩16,510 | ₩16,740 | ₩16,330 | ₩16,730 | +1.33% | 13.3만 |
|---|
| 2026.03.26 | ₩16,780 | ₩16,780 | ₩16,430 | ₩16,540 | -1.43% | 11.9만 |
|---|
| 2026.03.25 | ₩16,700 | ₩16,750 | ₩16,600 | ₩16,660 | -0.24% | 11.1만 |
|---|
| 2026.03.24 | ₩16,690 | ₩16,690 | ₩16,350 | ₩16,670 | -0.12% | 11.9만 |
|---|
| 2026.03.23 | ₩16,440 | ₩16,590 | ₩16,280 | ₩16,290 | -0.91% | 20.1만 |
|---|
| 2026.03.20 | ₩16,540 | ₩16,800 | ₩16,540 | ₩16,610 | +0.42% | 70.6만 |
|---|
| 2026.03.19 | ₩16,800 | ₩16,800 | ₩16,580 | ₩16,600 | -1.19% | 15.7만 |
|---|
| 2026.03.18 | ₩16,900 | ₩17,070 | ₩16,880 | ₩16,990 | +0.53% | 9.9만 |
|---|
| 2026.03.17 | ₩16,730 | ₩16,940 | ₩16,710 | ₩16,800 | +0.42% | 9.9만 |
|---|
| 2026.03.16 | ₩16,650 | ₩16,900 | ₩16,630 | ₩16,670 | +0.12% | 10.4만 |
|---|
| 2026.03.13 | ₩16,770 | ₩16,990 | ₩16,630 | ₩16,780 | +0.06% | 13.5만 |
|---|
| 2026.03.12 | ₩16,560 | ₩17,100 | ₩16,560 | ₩17,100 | +3.26% | 10.8만 |
|---|
| 2026.03.11 | ₩16,680 | ₩17,190 | ₩16,570 | ₩16,830 | +0.90% | 15.4만 |
|---|
| 2026.03.10 | ₩16,830 | ₩16,870 | ₩16,450 | ₩16,510 | -1.90% | 18.2만 |
|---|
| 2026.03.09 | ₩16,100 | ₩16,690 | ₩16,000 | ₩16,620 | +3.23% | 21.8만 |
|---|
| 2026.03.06 | ₩16,530 | ₩16,710 | ₩16,250 | ₩16,430 | -0.60% | 22.8만 |
|---|
| 2026.03.05 | ₩16,890 | ₩16,980 | ₩16,570 | ₩16,710 | -1.07% | 27.4만 |
|---|
| 2026.03.04 | ₩17,150 | ₩17,160 | ₩16,150 | ₩16,280 | -5.07% | 46.6만 |
|---|
| 2026.03.03 | ₩17,650 | ₩17,650 | ₩17,340 | ₩17,350 | -1.70% | 28.4만 |
|---|
| 2026.02.27 | ₩17,980 | ₩17,980 | ₩17,700 | ₩17,770 | -1.17% | 23.9만 |
|---|
| 2026.02.26 | ₩18,100 | ₩18,110 | ₩17,910 | ₩17,960 | -0.77% | 28.3만 |
|---|
| 2026.02.25 | ₩18,160 | ₩18,160 | ₩18,010 | ₩18,100 | -0.33% | 17.7만 |
|---|
| 2026.02.24 | ₩18,160 | ₩18,170 | ₩18,030 | ₩18,120 | -0.22% | 15.1만 |
|---|
| 2026.02.23 | ₩18,000 | ₩18,180 | ₩18,000 | ₩18,150 | +0.83% | 17.4만 |
|---|
| 2026.02.20 | ₩18,000 | ₩18,110 | ₩17,950 | ₩17,990 | -0.06% | 19.7만 |
|---|
| 2026.02.19 | ₩18,130 | ₩18,140 | ₩17,880 | ₩18,060 | -0.39% | 20.7만 |
|---|
| 2026.02.13 | ₩18,190 | ₩18,200 | ₩18,040 | ₩18,120 | -0.38% | 15.9만 |
|---|
| 2026.02.12 | ₩18,140 | ₩18,320 | ₩18,060 | ₩18,320 | +0.99% | 29.4만 |
|---|
| 2026.02.11 | ₩18,140 | ₩18,190 | ₩18,030 | ₩18,090 | -0.28% | 14.2만 |
|---|
| 2026.02.10 | ₩17,870 | ₩18,100 | ₩17,830 | ₩18,060 | +1.06% | 23.2만 |
|---|
| 2026.02.09 | ₩17,760 | ₩18,070 | ₩17,740 | ₩17,790 | +0.17% | 18.2만 |
|---|
| 2026.02.06 | ₩17,800 | ₩17,880 | ₩17,050 | ₩17,750 | -0.28% | 18.2만 |
|---|
| 2026.02.05 | ₩17,740 | ₩18,230 | ₩17,640 | ₩17,940 | +1.13% | 49.1만 |
|---|
| 2026.02.04 | ₩17,380 | ₩17,740 | ₩17,340 | ₩17,740 | +2.07% | 20만 |
|---|
| 2026.02.03 | ₩17,500 | ₩17,550 | ₩17,300 | ₩17,420 | -0.46% | 25.7만 |
|---|
| 2026.02.02 | ₩17,600 | ₩17,620 | ₩17,310 | ₩17,370 | -1.31% | 30만 |
|---|
| 2026.01.30 | ₩17,660 | ₩17,770 | ₩17,560 | ₩17,600 | -0.34% | 17만 |
|---|
| 2026.01.29 | ₩17,810 | ₩17,820 | ₩17,500 | ₩17,650 | -0.90% | 42만 |
|---|
| 2026.01.28 | ₩18,040 | ₩18,040 | ₩17,840 | ₩17,880 | -0.89% | 27.6만 |
|---|
| 2026.01.27 | ₩18,020 | ₩18,080 | ₩17,930 | ₩18,010 | -0.06% | 14.5만 |
|---|
| 2026.01.26 | ₩18,070 | ₩18,200 | ₩17,960 | ₩17,970 | -0.55% | 20.5만 |
|---|
| 2026.01.23 | ₩18,010 | ₩18,080 | ₩17,930 | ₩18,060 | +0.28% | 12.4만 |
|---|
| 2026.01.22 | ₩17,790 | ₩18,070 | ₩17,790 | ₩18,050 | +1.46% | 20.1만 |
|---|
| 2026.01.21 | ₩17,940 | ₩17,990 | ₩17,760 | ₩17,820 | -0.67% | 16.9만 |
|---|
| 2026.01.20 | ₩17,800 | ₩18,050 | ₩17,800 | ₩18,030 | +1.29% | 15.4만 |
|---|
| 2026.01.19 | ₩17,960 | ₩17,970 | ₩17,795 | ₩17,920 | -0.22% | 11.6만 |
|---|
| 2026.01.16 | ₩18,000 | ₩18,080 | ₩17,960 | ₩17,970 | -0.17% | 9.4만 |
|---|
| 2026.01.15 | ₩18,130 | ₩18,150 | ₩17,870 | ₩17,910 | -1.21% | 15.7만 |
|---|
| 2026.01.14 | ₩17,720 | ₩18,270 | ₩17,600 | ₩18,150 | +2.43% | 29.1만 |
|---|
| 2026.01.13 | ₩17,580 | ₩17,750 | ₩17,510 | ₩17,750 | +0.97% | 14만 |
|---|
| 2026.01.12 | ₩17,650 | ₩17,660 | ₩17,440 | ₩17,450 | -1.13% | 19.2만 |
|---|
| 2026.01.09 | ₩17,650 | ₩17,700 | ₩17,560 | ₩17,630 | -0.11% | 10.8만 |
|---|
| 2026.01.08 | ₩17,860 | ₩17,870 | ₩17,550 | ₩17,590 | -1.51% | 21.5만 |
|---|
| 2026.01.07 | ₩18,110 | ₩18,110 | ₩17,850 | ₩17,860 | -1.38% | 27.1만 |
|---|
| 2026.01.06 | ₩18,150 | ₩18,220 | ₩18,100 | ₩18,110 | -0.22% | 16.9만 |
|---|
| 2026.01.05 | ₩18,250 | ₩18,280 | ₩18,150 | ₩18,150 | -0.55% | 22.7만 |
|---|
| 2026.01.02 | ₩18,440 | ₩18,440 | ₩18,250 | ₩18,250 | -1.03% | 20.5만 |
|---|
| 2025.12.30 | ₩18,500 | ₩18,520 | ₩18,340 | ₩18,440 | -0.32% | 12.9만 |
|---|
| 2025.12.29 | ₩18,510 | ₩18,530 | ₩18,300 | ₩18,490 | -0.11% | 30.2만 |
|---|
| 2025.12.26 | ₩19,090 | ₩19,090 | ₩18,850 | ₩18,940 | -0.79% | 29.8만 |
|---|
| 2025.12.24 | ₩19,050 | ₩19,050 | ₩18,960 | ₩19,000 | -0.26% | 12.8만 |
|---|
| 2025.12.23 | ₩18,980 | ₩19,050 | ₩18,960 | ₩18,980 | 0.00% | 18.6만 |
|---|
| 2025.12.22 | ₩19,040 | ₩19,040 | ₩18,960 | ₩18,990 | -0.26% | 12.1만 |
|---|
| 2025.12.19 | ₩18,990 | ₩19,100 | ₩18,910 | ₩19,020 | +0.16% | 16.7만 |
|---|
| 2025.12.18 | ₩18,920 | ₩19,050 | ₩18,830 | ₩18,900 | -0.11% | 12.8만 |
|---|
| 2025.12.17 | ₩19,080 | ₩19,100 | ₩18,930 | ₩18,970 | -0.58% | 12.7만 |
|---|
| 2025.12.16 | ₩18,970 | ₩19,000 | ₩18,840 | ₩18,950 | -0.11% | 16.3만 |
|---|
| 2025.12.15 | ₩19,000 | ₩19,200 | ₩18,940 | ₩18,970 | -0.16% | 26.5만 |
|---|
| 2025.12.12 | ₩18,960 | ₩19,300 | ₩18,830 | ₩18,940 | -0.11% | 34.5만 |
|---|
| 2025.12.11 | ₩18,770 | ₩18,800 | ₩18,690 | ₩18,720 | -0.27% | 22만 |
|---|
| 2025.12.10 | ₩18,770 | ₩18,810 | ₩18,690 | ₩18,700 | -0.37% | 13.3만 |
|---|
| 2025.12.09 | ₩18,800 | ₩18,820 | ₩18,720 | ₩18,760 | -0.21% | 7.5만 |
|---|
| 2025.12.08 | ₩18,900 | ₩18,940 | ₩18,740 | ₩18,770 | -0.69% | 15.6만 |
|---|
| 2025.12.05 | ₩18,820 | ₩18,940 | ₩18,800 | ₩18,940 | +0.64% | 10.2만 |
|---|
| 2025.12.04 | ₩18,920 | ₩18,940 | ₩18,810 | ₩18,820 | -0.53% | 8.2만 |
|---|
| 2025.12.03 | ₩18,860 | ₩18,950 | ₩18,840 | ₩18,950 | +0.48% | 7.9만 |
|---|
| 2025.12.02 | ₩18,920 | ₩18,930 | ₩18,800 | ₩18,860 | -0.32% | 9.6만 |
|---|
| 2025.12.01 | ₩18,810 | ₩19,040 | ₩18,810 | ₩18,910 | +0.53% | 12.2만 |
|---|
| 2025.11.28 | ₩18,820 | ₩18,900 | ₩18,750 | ₩18,810 | -0.05% | 9.2만 |
|---|
| 2025.11.27 | ₩18,700 | ₩18,820 | ₩18,690 | ₩18,770 | +0.37% | 6.1만 |
|---|
| 2025.11.26 | ₩18,690 | ₩18,730 | ₩18,610 | ₩18,720 | +0.16% | 8.8만 |
|---|
| 2025.11.25 | ₩18,890 | ₩18,890 | ₩18,550 | ₩18,580 | -1.64% | 21.8만 |
|---|
| 2025.11.24 | ₩18,850 | ₩18,930 | ₩18,750 | ₩18,750 | -0.53% | 8.8만 |
|---|
| 2025.11.21 | ₩18,840 | ₩19,000 | ₩18,780 | ₩18,840 | 0.00% | 9.2만 |
|---|
| 2025.11.20 | ₩18,880 | ₩18,990 | ₩18,810 | ₩18,890 | +0.05% | 10.2만 |
|---|
| 2025.11.19 | ₩18,830 | ₩18,940 | ₩18,640 | ₩18,940 | +0.58% | 9.6만 |
|---|
| 2025.11.18 | ₩18,830 | ₩18,930 | ₩18,650 | ₩18,660 | -0.90% | 16.7만 |
|---|
| 2025.11.17 | ₩19,040 | ₩19,040 | ₩18,840 | ₩18,870 | -0.89% | 9.6만 |
|---|
| 2025.11.14 | ₩19,130 | ₩19,160 | ₩18,950 | ₩19,020 | -0.58% | 9.5만 |
|---|
| 2025.11.13 | ₩19,240 | ₩19,300 | ₩19,020 | ₩19,270 | +0.16% | 22.6만 |
|---|
| 2025.11.12 | ₩18,950 | ₩19,250 | ₩18,880 | ₩19,240 | +1.53% | 28.9만 |
|---|
| 2025.11.11 | ₩18,800 | ₩19,000 | ₩18,800 | ₩18,930 | +0.69% | 10.5만 |
|---|
| 2025.11.10 | ₩18,790 | ₩18,850 | ₩18,660 | ₩18,830 | +0.21% | 13.2만 |
|---|
| 2025.11.07 | ₩18,730 | ₩18,780 | ₩18,600 | ₩18,660 | -0.37% | 12.7만 |
|---|
| 2025.11.06 | ₩18,750 | ₩18,800 | ₩18,600 | ₩18,730 | -0.11% | 17.5만 |
|---|
| 2025.11.05 | ₩18,810 | ₩18,810 | ₩18,550 | ₩18,630 | -0.96% | 20.2만 |
|---|
| 2025.11.04 | ₩18,710 | ₩18,790 | ₩18,680 | ₩18,790 | +0.43% | 10.4만 |
|---|
| 2025.11.03 | ₩18,880 | ₩18,930 | ₩18,740 | ₩18,750 | -0.69% | 17.2만 |
|---|
| 2025.10.31 | ₩18,800 | ₩18,950 | ₩18,780 | ₩18,830 | +0.16% | 14.8만 |
|---|
| 2025.10.30 | ₩18,900 | ₩18,950 | ₩18,800 | ₩18,800 | -0.53% | 15.9만 |
|---|
| 2025.10.29 | ₩19,060 | ₩19,060 | ₩18,900 | ₩18,910 | -0.79% | 15.8만 |
|---|
| 2025.10.28 | ₩18,960 | ₩19,030 | ₩18,920 | ₩19,030 | +0.37% | 10.9만 |
|---|
| 2025.10.27 | ₩18,910 | ₩18,990 | ₩18,910 | ₩18,960 | +0.26% | 10.3만 |
|---|
| 2025.10.24 | ₩18,980 | ₩19,000 | ₩18,890 | ₩19,000 | +0.11% | 11.4만 |
|---|
| 2025.10.23 | ₩18,950 | ₩19,040 | ₩18,890 | ₩18,940 | -0.05% | 13.6만 |
|---|
| 2025.10.22 | ₩18,900 | ₩18,980 | ₩18,850 | ₩18,980 | +0.42% | 12.6만 |
|---|
| 2025.10.21 | ₩18,930 | ₩19,060 | ₩18,870 | ₩18,900 | -0.16% | 15.6만 |
|---|
| 2025.10.20 | ₩18,830 | ₩18,880 | ₩18,750 | ₩18,870 | +0.21% | 13.9만 |
|---|
| 2025.10.17 | ₩18,810 | ₩18,870 | ₩18,760 | ₩18,860 | +0.27% | 13.7만 |
|---|
| 2025.10.16 | ₩18,820 | ₩18,920 | ₩18,800 | ₩18,850 | +0.16% | 12.2만 |
|---|
| 2025.10.15 | ₩18,810 | ₩18,920 | ₩18,750 | ₩18,810 | 0.00% | 33.1만 |
|---|
| 2025.10.14 | ₩18,810 | ₩18,880 | ₩18,760 | ₩18,770 | -0.21% | 20만 |
|---|
| 2025.10.13 | ₩18,960 | ₩18,970 | ₩18,820 | ₩18,840 | -0.63% | 21.6만 |
|---|
| 2025.10.10 | ₩19,050 | ₩19,070 | ₩18,960 | ₩18,970 | -0.42% | 22.8만 |
|---|