시장 데이터를 불러오는 중
전체 종목
하이트진로홀딩스 과거 주가
000140.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000140.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,700 | ₩7,740 | ₩7,640 | ₩7,700 | 0.00% | 6천 |
| 2026.10.07 | ₩7,860 | ₩7,860 | ₩7,700 | ₩7,720 | -1.78% | 1.3천 |
| 2026.10.06 | ₩7,800 | ₩7,890 | ₩7,620 | ₩7,750 | -0.64% | 9.6천 |
| 2026.10.02 | ₩7,810 | ₩7,890 | ₩7,790 | ₩7,800 | -0.13% | 1.4천 |
| 2026.10.01 | ₩7,890 | ₩7,890 | ₩7,820 | ₩7,830 | -0.76% | 1.2천 |
| 2026.09.30 | ₩7,900 | ₩7,910 | ₩7,790 | ₩7,790 | -1.39% | 3.8천 |
| 2026.09.29 | ₩7,860 | ₩8,100 | ₩7,750 | ₩7,830 | -0.38% | 1.6만 |
| 2026.09.28 | ₩7,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,740 |
| ₩7,860 |
| -0.38% |
| 3천 |
| 2026.09.23 | ₩7,780 | ₩7,860 | ₩7,750 | ₩7,750 | -0.39% | 4.5천 |
|---|
| 2026.09.22 | ₩7,900 | ₩8,020 | ₩7,780 | ₩7,780 | -1.52% | 5.5천 |
|---|
| 2026.09.21 | ₩7,880 | ₩7,880 | ₩7,800 | ₩7,800 | -1.02% | 3.8천 |
|---|
| 2026.09.18 | ₩7,960 | ₩7,960 | ₩7,860 | ₩7,860 | -1.26% | 2.6천 |
|---|
| 2026.09.17 | ₩7,880 | ₩7,990 | ₩7,810 | ₩7,850 | -0.38% | 1.2만 |
|---|
| 2026.09.16 | ₩7,940 | ₩8,050 | ₩7,840 | ₩7,870 | -0.88% | 8.4천 |
|---|
| 2026.09.15 | ₩8,060 | ₩8,060 | ₩7,920 | ₩7,930 | -1.61% | 6.3천 |
|---|
| 2026.09.14 | ₩8,000 | ₩8,040 | ₩7,970 | ₩7,980 | -0.25% | 1.6천 |
|---|
| 2026.09.11 | ₩8,060 | ₩8,090 | ₩7,980 | ₩8,000 | -0.74% | 5.7천 |
|---|
| 2026.09.10 | ₩8,010 | ₩8,050 | ₩7,980 | ₩8,050 | +0.50% | 1.3천 |
|---|
| 2026.09.09 | ₩8,070 | ₩8,070 | ₩7,990 | ₩8,010 | -0.74% | 5.9천 |
|---|
| 2026.09.08 | ₩8,080 | ₩8,080 | ₩7,990 | ₩8,000 | -0.99% | 6.2천 |
|---|
| 2026.09.07 | ₩8,050 | ₩8,050 | ₩7,980 | ₩8,010 | -0.50% | 3.7천 |
|---|
| 2026.09.04 | ₩8,140 | ₩8,140 | ₩8,000 | ₩8,030 | -1.35% | 2.7천 |
|---|
| 2026.09.03 | ₩8,130 | ₩8,300 | ₩8,010 | ₩8,020 | -1.35% | 2.1만 |
|---|
| 2026.09.02 | ₩8,190 | ₩8,190 | ₩8,000 | ₩8,050 | -1.71% | 1.8천 |
|---|
| 2026.09.01 | ₩8,170 | ₩8,220 | ₩8,020 | ₩8,190 | +0.24% | 3.7천 |
|---|
| 2026.08.31 | ₩8,210 | ₩8,260 | ₩8,150 | ₩8,170 | -0.49% | 2천 |
|---|
| 2026.08.28 | ₩8,030 | ₩8,210 | ₩7,980 | ₩8,210 | +2.24% | 9.9천 |
|---|
| 2026.08.27 | ₩8,060 | ₩8,250 | ₩8,030 | ₩8,030 | -0.37% | 1.4만 |
|---|
| 2026.08.26 | ₩8,200 | ₩8,300 | ₩8,080 | ₩8,190 | -0.12% | 1.6만 |
|---|
| 2026.08.25 | ₩8,010 | ₩8,190 | ₩7,990 | ₩8,170 | +2.00% | 6.8천 |
|---|
| 2026.08.24 | ₩8,090 | ₩8,090 | ₩7,940 | ₩8,060 | -0.37% | 1.7만 |
|---|
| 2026.08.21 | ₩8,100 | ₩8,100 | ₩7,900 | ₩8,080 | -0.25% | 1.3만 |
|---|
| 2026.08.20 | ₩8,060 | ₩8,130 | ₩8,000 | ₩8,080 | +0.25% | 1.1만 |
|---|
| 2026.08.19 | ₩8,280 | ₩8,350 | ₩8,040 | ₩8,120 | -1.93% | 1.2만 |
|---|
| 2026.08.18 | ₩8,510 | ₩8,510 | ₩8,110 | ₩8,300 | -2.47% | 3.1만 |
|---|
| 2026.08.14 | ₩8,210 | ₩8,440 | ₩8,210 | ₩8,440 | +2.80% | 1.9만 |
|---|
| 2026.08.13 | ₩8,320 | ₩8,320 | ₩8,135 | ₩8,200 | -1.44% | 5.3천 |
|---|
| 2026.08.12 | ₩8,380 | ₩8,470 | ₩8,270 | ₩8,280 | -1.19% | 1.4만 |
|---|
| 2026.08.11 | ₩8,340 | ₩8,390 | ₩8,300 | ₩8,370 | +0.36% | 1만 |
|---|
| 2026.08.10 | ₩8,350 | ₩8,350 | ₩8,220 | ₩8,330 | -0.24% | 2만 |
|---|
| 2026.08.07 | ₩8,090 | ₩8,300 | ₩8,090 | ₩8,260 | +2.10% | 1.6만 |
|---|
| 2026.08.06 | ₩8,010 | ₩8,150 | ₩8,010 | ₩8,090 | +1.00% | 1.3만 |
|---|
| 2026.08.05 | ₩8,180 | ₩8,190 | ₩8,010 | ₩8,030 | -1.83% | 1.7만 |
|---|
| 2026.08.04 | ₩8,080 | ₩8,140 | ₩8,040 | ₩8,120 | +0.50% | 3.2천 |
|---|
| 2026.08.03 | ₩7,900 | ₩8,150 | ₩7,900 | ₩8,080 | +2.28% | 4.6천 |
|---|
| 2026.07.31 | ₩8,120 | ₩8,400 | ₩7,980 | ₩8,050 | -0.86% | 1.5만 |
|---|
| 2026.07.30 | ₩7,310 | ₩8,150 | ₩7,310 | ₩8,090 | +10.67% | 1.1만 |
|---|
| 2026.07.29 | ₩8,060 | ₩8,330 | ₩7,840 | ₩8,050 | -0.12% | 4.1만 |
|---|
| 2026.07.28 | ₩8,270 | ₩8,300 | ₩7,970 | ₩8,050 | -2.66% | 2.8만 |
|---|
| 2026.07.27 | ₩8,270 | ₩8,390 | ₩8,240 | ₩8,350 | +0.97% | 2.9천 |
|---|
| 2026.07.24 | ₩8,270 | ₩8,390 | ₩8,150 | ₩8,280 | +0.12% | 1.4만 |
|---|
| 2026.07.23 | ₩8,230 | ₩8,300 | ₩8,110 | ₩8,180 | -0.61% | 3만 |
|---|
| 2026.07.22 | ₩8,050 | ₩8,500 | ₩7,960 | ₩8,250 | +2.48% | 3만 |
|---|
| 2026.07.21 | ₩8,100 | ₩8,120 | ₩8,010 | ₩8,030 | -0.86% | 3.7천 |
|---|
| 2026.07.20 | ₩8,310 | ₩8,310 | ₩8,080 | ₩8,090 | -2.65% | 1.4만 |
|---|
| 2026.07.16 | ₩8,350 | ₩8,400 | ₩8,230 | ₩8,310 | -0.48% | 2.1만 |
|---|
| 2026.07.15 | ₩8,300 | ₩8,390 | ₩8,230 | ₩8,230 | -0.84% | 2.3만 |
|---|
| 2026.07.14 | ₩8,270 | ₩8,400 | ₩8,140 | ₩8,350 | +0.97% | 2.6만 |
|---|
| 2026.07.13 | ₩8,370 | ₩8,420 | ₩8,180 | ₩8,250 | -1.43% | 9천 |
|---|
| 2026.07.10 | ₩8,170 | ₩8,500 | ₩8,110 | ₩8,290 | +1.47% | 1.8만 |
|---|
| 2026.07.09 | ₩8,220 | ₩8,320 | ₩8,060 | ₩8,070 | -1.82% | 2만 |
|---|
| 2026.07.08 | ₩8,320 | ₩8,430 | ₩8,200 | ₩8,290 | -0.36% | 5.1만 |
|---|
| 2026.07.07 | ₩8,260 | ₩8,390 | ₩8,145 | ₩8,320 | +0.73% | 2.9만 |
|---|
| 2026.07.06 | ₩8,340 | ₩8,390 | ₩8,240 | ₩8,320 | -0.24% | 5.5천 |
|---|
| 2026.07.03 | ₩8,120 | ₩8,300 | ₩8,050 | ₩8,300 | +2.22% | 6.7천 |
|---|
| 2026.07.02 | ₩7,990 | ₩8,630 | ₩7,790 | ₩8,230 | +3.00% | 3.5만 |
|---|
| 2026.07.01 | ₩7,880 | ₩8,020 | ₩7,850 | ₩7,990 | +1.40% | 5.3천 |
|---|
| 2026.06.30 | ₩8,000 | ₩8,000 | ₩7,870 | ₩7,880 | -1.50% | 1.2만 |
|---|
| 2026.06.29 | ₩7,590 | ₩7,950 | ₩7,470 | ₩7,940 | +4.61% | 1.6만 |
|---|
| 2026.06.26 | ₩7,640 | ₩7,650 | ₩7,310 | ₩7,500 | -1.83% | 56.7만 |
|---|
| 2026.06.25 | ₩7,770 | ₩7,810 | ₩7,640 | ₩7,640 | -1.67% | 52.3만 |
|---|
| 2026.06.24 | ₩7,670 | ₩7,830 | ₩7,540 | ₩7,830 | +2.09% | 2.6만 |
|---|
| 2026.06.23 | ₩7,970 | ₩7,970 | ₩7,620 | ₩7,620 | -4.39% | 11.5만 |
|---|
| 2026.06.22 | ₩7,980 | ₩8,260 | ₩7,890 | ₩7,970 | -0.13% | 1.9만 |
|---|
| 2026.06.19 | ₩8,260 | ₩8,260 | ₩7,940 | ₩8,040 | -2.66% | 3.5만 |
|---|
| 2026.06.18 | ₩8,330 | ₩8,380 | ₩8,210 | ₩8,290 | -0.48% | 1.8만 |
|---|
| 2026.06.17 | ₩8,400 | ₩8,490 | ₩8,340 | ₩8,360 | -0.48% | 1.2만 |
|---|
| 2026.06.16 | ₩8,420 | ₩8,450 | ₩8,340 | ₩8,400 | -0.24% | 1.2만 |
|---|
| 2026.06.15 | ₩8,460 | ₩8,490 | ₩8,300 | ₩8,380 | -0.95% | 1.6만 |
|---|
| 2026.06.12 | ₩8,290 | ₩8,490 | ₩8,140 | ₩8,470 | +2.17% | 3.7만 |
|---|
| 2026.06.11 | ₩8,030 | ₩8,350 | ₩7,940 | ₩8,050 | +0.25% | 5.4만 |
|---|
| 2026.06.10 | ₩8,230 | ₩8,230 | ₩7,860 | ₩8,040 | -2.31% | 1.7만 |
|---|
| 2026.06.09 | ₩7,890 | ₩8,160 | ₩7,890 | ₩8,010 | +1.52% | 3.5만 |
|---|
| 2026.06.08 | ₩8,100 | ₩8,100 | ₩7,850 | ₩7,960 | -1.73% | 1.8만 |
|---|
| 2026.06.05 | ₩8,070 | ₩8,190 | ₩8,050 | ₩8,190 | +1.49% | 1.4만 |
|---|
| 2026.06.04 | ₩8,220 | ₩8,220 | ₩8,020 | ₩8,070 | -1.82% | 1.7만 |
|---|
| 2026.06.02 | ₩8,100 | ₩8,230 | ₩7,940 | ₩8,220 | +1.48% | 2.6만 |
|---|
| 2026.06.01 | ₩8,320 | ₩8,330 | ₩7,990 | ₩7,990 | -3.97% | 3.9만 |
|---|
| 2026.05.29 | ₩8,510 | ₩8,560 | ₩8,240 | ₩8,320 | -2.23% | 2.4만 |
|---|
| 2026.05.28 | ₩8,760 | ₩8,760 | ₩8,290 | ₩8,510 | -2.85% | 2.2만 |
|---|
| 2026.05.27 | ₩8,680 | ₩8,680 | ₩8,510 | ₩8,510 | -1.96% | 3.1만 |
|---|
| 2026.05.26 | ₩8,670 | ₩8,810 | ₩8,660 | ₩8,680 | +0.12% | 2.3만 |
|---|
| 2026.05.22 | ₩8,610 | ₩8,800 | ₩8,610 | ₩8,730 | +1.39% | 1.3만 |
|---|
| 2026.05.21 | ₩8,520 | ₩8,790 | ₩8,520 | ₩8,610 | +1.06% | 3.2만 |
|---|
| 2026.05.20 | ₩8,810 | ₩8,810 | ₩8,510 | ₩8,520 | -3.29% | 2.7만 |
|---|
| 2026.05.19 | ₩8,700 | ₩8,930 | ₩8,620 | ₩8,660 | -0.46% | 2.6만 |
|---|
| 2026.05.18 | ₩8,860 | ₩8,950 | ₩8,600 | ₩8,750 | -1.24% | 4.2만 |
|---|
| 2026.05.15 | ₩9,030 | ₩9,130 | ₩8,830 | ₩8,860 | -1.88% | 3.2만 |
|---|
| 2026.05.14 | ₩8,650 | ₩9,040 | ₩8,650 | ₩9,020 | +4.28% | 3만 |
|---|
| 2026.05.13 | ₩8,830 | ₩8,830 | ₩8,660 | ₩8,700 | -1.47% | 2.5만 |
|---|
| 2026.05.12 | ₩8,940 | ₩8,950 | ₩8,710 | ₩8,760 | -2.01% | 2.8만 |
|---|
| 2026.05.11 | ₩8,980 | ₩9,300 | ₩8,920 | ₩8,940 | -0.45% | 2.5만 |
|---|
| 2026.05.08 | ₩9,290 | ₩9,290 | ₩8,920 | ₩9,050 | -2.58% | 1.2만 |
|---|
| 2026.05.07 | ₩9,050 | ₩9,110 | ₩8,980 | ₩9,040 | -0.11% | 5.8만 |
|---|
| 2026.05.06 | ₩9,230 | ₩9,230 | ₩9,090 | ₩9,100 | -1.41% | 4.7만 |
|---|
| 2026.05.04 | ₩9,220 | ₩9,250 | ₩9,170 | ₩9,200 | -0.22% | 3.3만 |
|---|
| 2026.04.30 | ₩9,210 | ₩9,280 | ₩9,150 | ₩9,210 | 0.00% | 1.8만 |
|---|
| 2026.04.29 | ₩9,200 | ₩9,300 | ₩9,130 | ₩9,130 | -0.76% | 2.4만 |
|---|
| 2026.04.28 | ₩9,130 | ₩9,290 | ₩9,130 | ₩9,200 | +0.77% | 8.7천 |
|---|
| 2026.04.27 | ₩9,280 | ₩9,280 | ₩9,170 | ₩9,210 | -0.75% | 7.9천 |
|---|
| 2026.04.24 | ₩9,170 | ₩9,270 | ₩9,170 | ₩9,240 | +0.76% | 1.4만 |
|---|
| 2026.04.23 | ₩9,180 | ₩9,280 | ₩9,160 | ₩9,170 | -0.11% | 1.7만 |
|---|
| 2026.04.22 | ₩9,180 | ₩9,200 | ₩9,110 | ₩9,180 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩9,180 | ₩9,220 | ₩9,160 | ₩9,180 | 0.00% | 1.8만 |
|---|
| 2026.04.20 | ₩9,120 | ₩9,210 | ₩9,120 | ₩9,180 | +0.66% | 9.7천 |
|---|
| 2026.04.17 | ₩9,300 | ₩9,300 | ₩9,160 | ₩9,210 | -0.97% | 9.7천 |
|---|
| 2026.04.16 | ₩9,210 | ₩9,330 | ₩9,200 | ₩9,230 | +0.22% | 2만 |
|---|
| 2026.04.15 | ₩9,150 | ₩9,290 | ₩9,110 | ₩9,160 | +0.11% | 2만 |
|---|
| 2026.04.14 | ₩9,200 | ₩9,240 | ₩9,170 | ₩9,180 | -0.22% | 1.2만 |
|---|
| 2026.04.13 | ₩9,180 | ₩9,240 | ₩9,090 | ₩9,180 | 0.00% | 8천 |
|---|
| 2026.04.10 | ₩9,190 | ₩9,220 | ₩9,090 | ₩9,180 | -0.11% | 1.5만 |
|---|
| 2026.04.09 | ₩9,200 | ₩9,200 | ₩9,080 | ₩9,110 | -0.98% | 6천 |
|---|
| 2026.04.08 | ₩9,080 | ₩9,190 | ₩9,010 | ₩9,120 | +0.44% | 1.8만 |
|---|
| 2026.04.07 | ₩9,000 | ₩9,100 | ₩8,940 | ₩8,980 | -0.22% | 6.6천 |
|---|
| 2026.04.06 | ₩9,040 | ₩9,070 | ₩8,970 | ₩8,990 | -0.55% | 4.3천 |
|---|
| 2026.04.03 | ₩8,860 | ₩9,100 | ₩8,840 | ₩8,990 | +1.47% | 8.8천 |
|---|
| 2026.04.02 | ₩9,070 | ₩9,090 | ₩8,830 | ₩8,860 | -2.32% | 1.5만 |
|---|
| 2026.04.01 | ₩9,010 | ₩9,090 | ₩8,930 | ₩9,000 | -0.11% | 1.1만 |
|---|
| 2026.03.31 | ₩8,860 | ₩9,010 | ₩8,760 | ₩8,830 | -0.34% | 3만 |
|---|
| 2026.03.30 | ₩8,980 | ₩8,980 | ₩8,770 | ₩8,880 | -1.11% | 1.2만 |
|---|
| 2026.03.27 | ₩9,050 | ₩9,070 | ₩8,850 | ₩9,070 | +0.22% | 4.3만 |
|---|
| 2026.03.26 | ₩9,210 | ₩9,210 | ₩9,010 | ₩9,070 | -1.52% | 1.5만 |
|---|
| 2026.03.25 | ₩9,120 | ₩9,160 | ₩9,060 | ₩9,120 | 0.00% | 1.3만 |
|---|
| 2026.03.24 | ₩9,100 | ₩9,120 | ₩8,990 | ₩9,120 | +0.22% | 1.6만 |
|---|
| 2026.03.23 | ₩9,290 | ₩9,290 | ₩8,940 | ₩8,990 | -3.23% | 2.6만 |
|---|
| 2026.03.20 | ₩9,140 | ₩9,310 | ₩9,140 | ₩9,290 | +1.64% | 1.9만 |
|---|
| 2026.03.19 | ₩9,140 | ₩9,140 | ₩9,050 | ₩9,070 | -0.77% | 1.7만 |
|---|
| 2026.03.18 | ₩9,110 | ₩9,230 | ₩9,110 | ₩9,140 | +0.33% | 8.4천 |
|---|
| 2026.03.17 | ₩9,060 | ₩9,180 | ₩9,040 | ₩9,110 | +0.55% | 9.6천 |
|---|
| 2026.03.16 | ₩9,040 | ₩9,220 | ₩9,010 | ₩9,030 | -0.11% | 1.4만 |
|---|
| 2026.03.13 | ₩9,150 | ₩9,170 | ₩9,000 | ₩9,130 | -0.22% | 1.9만 |
|---|
| 2026.03.12 | ₩9,160 | ₩9,250 | ₩9,070 | ₩9,170 | +0.11% | 1.6만 |
|---|
| 2026.03.11 | ₩9,050 | ₩9,320 | ₩8,990 | ₩9,130 | +0.88% | 2.3만 |
|---|
| 2026.03.10 | ₩8,910 | ₩9,030 | ₩8,900 | ₩8,900 | -0.11% | 1.8만 |
|---|
| 2026.03.09 | ₩9,160 | ₩9,160 | ₩8,750 | ₩8,900 | -2.84% | 3.1만 |
|---|
| 2026.03.06 | ₩9,240 | ₩9,240 | ₩9,120 | ₩9,210 | -0.32% | 2.7만 |
|---|
| 2026.03.05 | ₩9,120 | ₩9,340 | ₩9,110 | ₩9,210 | +0.99% | 2.6만 |
|---|
| 2026.03.04 | ₩9,260 | ₩9,420 | ₩8,970 | ₩9,000 | -2.81% | 8.8만 |
|---|
| 2026.03.03 | ₩9,600 | ₩9,690 | ₩9,480 | ₩9,520 | -0.83% | 4.9만 |
|---|
| 2026.02.27 | ₩9,890 | ₩9,890 | ₩9,690 | ₩9,740 | -1.52% | 3.9만 |
|---|
| 2026.02.26 | ₩9,980 | ₩10,020 | ₩9,810 | ₩9,890 | -0.90% | 4.3만 |
|---|
| 2026.02.25 | ₩9,980 | ₩10,050 | ₩9,880 | ₩10,000 | +0.20% | 4.7만 |
|---|
| 2026.02.24 | ₩9,930 | ₩9,980 | ₩9,750 | ₩9,970 | +0.40% | 3.4만 |
|---|
| 2026.02.23 | ₩9,800 | ₩9,950 | ₩9,800 | ₩9,930 | +1.33% | 4.8만 |
|---|
| 2026.02.20 | ₩9,760 | ₩9,870 | ₩9,710 | ₩9,800 | +0.41% | 4.2만 |
|---|
| 2026.02.19 | ₩9,660 | ₩9,780 | ₩9,650 | ₩9,760 | +1.04% | 6.7만 |
|---|
| 2026.02.13 | ₩9,680 | ₩9,740 | ₩9,500 | ₩9,660 | -0.21% | 5.6만 |
|---|
| 2026.02.12 | ₩9,680 | ₩9,730 | ₩9,600 | ₩9,680 | 0.00% | 2.8만 |
|---|
| 2026.02.11 | ₩9,550 | ₩9,800 | ₩9,550 | ₩9,600 | +0.52% | 6.4만 |
|---|
| 2026.02.10 | ₩9,490 | ₩9,600 | ₩9,410 | ₩9,550 | +0.63% | 2.4만 |
|---|
| 2026.02.09 | ₩9,320 | ₩9,460 | ₩9,320 | ₩9,410 | +0.97% | 2.7만 |
|---|
| 2026.02.06 | ₩9,600 | ₩9,600 | ₩9,300 | ₩9,320 | -2.92% | 2.9만 |
|---|
| 2026.02.05 | ₩9,560 | ₩9,710 | ₩9,470 | ₩9,610 | +0.52% | 3.8만 |
|---|
| 2026.02.04 | ₩9,350 | ₩9,620 | ₩9,310 | ₩9,580 | +2.46% | 4.8만 |
|---|
| 2026.02.03 | ₩9,270 | ₩9,390 | ₩9,210 | ₩9,350 | +0.86% | 4.2만 |
|---|
| 2026.02.02 | ₩9,430 | ₩9,480 | ₩9,260 | ₩9,270 | -1.70% | 5.2만 |
|---|
| 2026.01.30 | ₩9,540 | ₩9,620 | ₩9,400 | ₩9,450 | -0.94% | 4.9만 |
|---|
| 2026.01.29 | ₩9,540 | ₩9,560 | ₩9,350 | ₩9,500 | -0.42% | 6.7만 |
|---|
| 2026.01.28 | ₩9,600 | ₩9,640 | ₩9,480 | ₩9,540 | -0.63% | 4.1만 |
|---|
| 2026.01.27 | ₩9,700 | ₩9,730 | ₩9,570 | ₩9,630 | -0.72% | 2.6만 |
|---|
| 2026.01.26 | ₩9,570 | ₩9,880 | ₩9,570 | ₩9,700 | +1.36% | 3만 |
|---|
| 2026.01.23 | ₩9,500 | ₩9,700 | ₩9,500 | ₩9,660 | +1.68% | 3.4만 |
|---|
| 2026.01.22 | ₩9,410 | ₩9,620 | ₩9,410 | ₩9,470 | +0.64% | 1.5만 |
|---|
| 2026.01.21 | ₩9,500 | ₩9,630 | ₩9,430 | ₩9,460 | -0.42% | 2.1만 |
|---|
| 2026.01.20 | ₩9,500 | ₩9,660 | ₩9,440 | ₩9,640 | +1.47% | 1.7만 |
|---|
| 2026.01.19 | ₩9,600 | ₩9,610 | ₩9,440 | ₩9,500 | -1.04% | 1.7만 |
|---|
| 2026.01.16 | ₩9,640 | ₩9,780 | ₩9,610 | ₩9,610 | -0.31% | 2.6만 |
|---|
| 2026.01.15 | ₩9,550 | ₩9,730 | ₩9,550 | ₩9,640 | +0.94% | 1.4만 |
|---|
| 2026.01.14 | ₩9,520 | ₩9,640 | ₩9,330 | ₩9,560 | +0.42% | 2.3만 |
|---|
| 2026.01.13 | ₩9,490 | ₩9,500 | ₩9,320 | ₩9,390 | -1.05% | 1.8만 |
|---|
| 2026.01.12 | ₩9,430 | ₩9,450 | ₩9,280 | ₩9,420 | -0.11% | 3.2만 |
|---|
| 2026.01.09 | ₩9,600 | ₩9,650 | ₩9,430 | ₩9,430 | -1.77% | 2.6만 |
|---|
| 2026.01.08 | ₩9,600 | ₩9,600 | ₩9,450 | ₩9,500 | -1.04% | 3.6만 |
|---|
| 2026.01.07 | ₩9,780 | ₩9,780 | ₩9,540 | ₩9,600 | -1.84% | 3만 |
|---|
| 2026.01.06 | ₩9,710 | ₩9,790 | ₩9,640 | ₩9,780 | +0.72% | 1.6만 |
|---|
| 2026.01.05 | ₩9,690 | ₩9,740 | ₩9,620 | ₩9,710 | +0.21% | 1.6만 |
|---|
| 2026.01.02 | ₩9,800 | ₩9,800 | ₩9,600 | ₩9,690 | -1.12% | 3.6만 |
|---|
| 2025.12.30 | ₩9,710 | ₩9,980 | ₩9,660 | ₩9,790 | +0.82% | 3.3만 |
|---|
| 2025.12.29 | ₩10,100 | ₩10,110 | ₩9,670 | ₩9,710 | -3.86% | 7.6만 |
|---|
| 2025.12.26 | ₩10,180 | ₩10,210 | ₩10,030 | ₩10,120 | -0.59% | 6.6만 |
|---|
| 2025.12.24 | ₩10,190 | ₩10,210 | ₩10,100 | ₩10,170 | -0.20% | 1.6만 |
|---|
| 2025.12.23 | ₩10,240 | ₩10,240 | ₩10,090 | ₩10,170 | -0.68% | 3.5만 |
|---|
| 2025.12.22 | ₩10,230 | ₩10,240 | ₩10,090 | ₩10,240 | +0.10% | 2.3만 |
|---|
| 2025.12.19 | ₩10,150 | ₩10,270 | ₩10,120 | ₩10,230 | +0.79% | 8.4천 |
|---|
| 2025.12.18 | ₩10,150 | ₩10,190 | ₩10,060 | ₩10,150 | 0.00% | 1.6만 |
|---|
| 2025.12.17 | ₩10,140 | ₩10,350 | ₩10,100 | ₩10,150 | +0.10% | 3.4만 |
|---|
| 2025.12.16 | ₩10,140 | ₩10,190 | ₩10,000 | ₩10,140 | 0.00% | 2.3만 |
|---|
| 2025.12.15 | ₩10,250 | ₩10,290 | ₩10,120 | ₩10,140 | -1.07% | 1.8만 |
|---|
| 2025.12.12 | ₩10,220 | ₩10,290 | ₩9,990 | ₩10,240 | +0.20% | 2.5만 |
|---|
| 2025.12.11 | ₩10,060 | ₩10,230 | ₩10,010 | ₩10,030 | -0.30% | 4.5만 |
|---|
| 2025.12.10 | ₩9,960 | ₩10,060 | ₩9,960 | ₩10,030 | +0.70% | 2.6만 |
|---|
| 2025.12.09 | ₩10,060 | ₩10,180 | ₩9,970 | ₩9,990 | -0.70% | 2.7만 |
|---|
| 2025.12.08 | ₩10,170 | ₩10,220 | ₩10,060 | ₩10,160 | -0.10% | 1만 |
|---|
| 2025.12.05 | ₩10,240 | ₩10,290 | ₩10,160 | ₩10,160 | -0.78% | 1.1만 |
|---|
| 2025.12.04 | ₩10,300 | ₩10,300 | ₩10,090 | ₩10,200 | -0.97% | 2.2만 |
|---|
| 2025.12.03 | ₩10,130 | ₩10,260 | ₩10,130 | ₩10,200 | +0.69% | 2.1만 |
|---|
| 2025.12.02 | ₩10,060 | ₩10,210 | ₩10,050 | ₩10,190 | +1.29% | 1.2만 |
|---|
| 2025.12.01 | ₩10,080 | ₩10,150 | ₩10,000 | ₩10,060 | -0.20% | 1.1만 |
|---|
| 2025.11.28 | ₩10,000 | ₩10,230 | ₩10,000 | ₩10,100 | +1.00% | 1.6만 |
|---|
| 2025.11.27 | ₩10,040 | ₩10,130 | ₩10,000 | ₩10,020 | -0.20% | 5.7천 |
|---|
| 2025.11.26 | ₩10,000 | ₩10,070 | ₩9,950 | ₩10,070 | +0.70% | 1.1만 |
|---|
| 2025.11.25 | ₩10,050 | ₩10,130 | ₩9,940 | ₩9,940 | -1.09% | 1.2만 |
|---|
| 2025.11.24 | ₩10,230 | ₩10,230 | ₩10,020 | ₩10,090 | -1.37% | 1.2만 |
|---|
| 2025.11.21 | ₩10,070 | ₩10,200 | ₩10,000 | ₩10,160 | +0.89% | 3만 |
|---|
| 2025.11.20 | ₩10,000 | ₩10,180 | ₩10,000 | ₩10,130 | +1.30% | 2.1만 |
|---|
| 2025.11.19 | ₩10,040 | ₩10,060 | ₩9,920 | ₩9,970 | -0.70% | 1.8만 |
|---|
| 2025.11.18 | ₩10,030 | ₩10,160 | ₩9,950 | ₩10,030 | 0.00% | 2.7만 |
|---|
| 2025.11.17 | ₩10,100 | ₩10,110 | ₩9,980 | ₩10,030 | -0.69% | 2.9만 |
|---|
| 2025.11.14 | ₩10,190 | ₩10,280 | ₩9,590 | ₩10,100 | -0.88% | 3.4만 |
|---|
| 2025.11.13 | ₩10,200 | ₩10,430 | ₩10,200 | ₩10,210 | +0.10% | 2만 |
|---|
| 2025.11.12 | ₩10,290 | ₩10,380 | ₩10,070 | ₩10,350 | +0.58% | 4.5만 |
|---|
| 2025.11.11 | ₩10,200 | ₩10,340 | ₩10,080 | ₩10,120 | -0.78% | 3.4만 |
|---|
| 2025.11.10 | ₩9,890 | ₩10,280 | ₩9,880 | ₩10,200 | +3.13% | 6.3만 |
|---|
| 2025.11.07 | ₩9,850 | ₩9,850 | ₩9,630 | ₩9,820 | -0.30% | 2.2만 |
|---|
| 2025.11.06 | ₩9,700 | ₩9,940 | ₩9,610 | ₩9,850 | +1.55% | 2.2만 |
|---|
| 2025.11.05 | ₩9,580 | ₩9,770 | ₩9,380 | ₩9,760 | +1.88% | 5.4만 |
|---|
| 2025.11.04 | ₩9,600 | ₩9,600 | ₩9,530 | ₩9,580 | -0.21% | 1.4만 |
|---|
| 2025.11.03 | ₩9,700 | ₩9,750 | ₩9,530 | ₩9,540 | -1.65% | 3.9만 |
|---|
| 2025.10.31 | ₩9,770 | ₩9,810 | ₩9,700 | ₩9,700 | -0.72% | 1.9만 |
|---|
| 2025.10.30 | ₩9,920 | ₩9,950 | ₩9,780 | ₩9,790 | -1.31% | 2.7만 |
|---|
| 2025.10.29 | ₩10,000 | ₩10,040 | ₩9,900 | ₩9,910 | -0.90% | 1.6만 |
|---|
| 2025.10.28 | ₩9,910 | ₩10,110 | ₩9,900 | ₩10,000 | +0.91% | 2.8만 |
|---|
| 2025.10.27 | ₩9,890 | ₩10,000 | ₩9,890 | ₩9,940 | +0.51% | 1.7만 |
|---|
| 2025.10.24 | ₩9,910 | ₩9,980 | ₩9,820 | ₩9,890 | -0.20% | 1.5만 |
|---|
| 2025.10.23 | ₩9,930 | ₩9,950 | ₩9,820 | ₩9,920 | -0.10% | 1.2만 |
|---|
| 2025.10.22 | ₩9,760 | ₩9,960 | ₩9,760 | ₩9,930 | +1.74% | 1.2만 |
|---|
| 2025.10.21 | ₩9,850 | ₩9,990 | ₩9,750 | ₩9,820 | -0.30% | 3.2만 |
|---|
| 2025.10.20 | ₩9,770 | ₩10,010 | ₩9,650 | ₩9,820 | +0.51% | 2.5만 |
|---|
| 2025.10.17 | ₩9,880 | ₩9,990 | ₩9,770 | ₩9,780 | -1.01% | 1.7만 |
|---|
| 2025.10.16 | ₩9,870 | ₩10,000 | ₩9,800 | ₩9,840 | -0.30% | 2.8만 |
|---|
| 2025.10.15 | ₩9,880 | ₩9,950 | ₩9,750 | ₩9,840 | -0.40% | 2만 |
|---|
| 2025.10.14 | ₩9,600 | ₩9,940 | ₩9,600 | ₩9,850 | +2.60% | 6.2만 |
|---|
| 2025.10.13 | ₩9,770 | ₩9,960 | ₩9,530 | ₩9,610 | -1.64% | 6.6만 |
|---|
| 2025.10.10 | ₩9,900 | ₩9,990 | ₩9,750 | ₩9,770 | -1.31% | 4.5만 |
|---|