시장 데이터를 불러오는 중
전체 종목
한국앤컴퍼니 과거 주가
000240.KS · KOSPI
주요 제품·사업: 비금융지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000240.KS · KOSPI
주요 제품·사업: 비금융지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩25,250 | ₩26,700 | ₩25,250 | ₩26,700 | +5.74% | 12.7만 |
| 2026.10.07 | ₩25,450 | ₩25,700 | ₩25,150 | ₩25,550 | +0.39% | 3.5만 |
| 2026.10.06 | ₩25,450 | ₩25,550 | ₩25,050 | ₩25,300 | -0.59% | 2.4만 |
| 2026.10.02 | ₩25,250 | ₩25,550 | ₩25,050 | ₩25,450 | +0.79% | 3.2만 |
| 2026.10.01 | ₩25,200 | ₩25,300 | ₩24,800 | ₩25,100 | -0.40% | 3.4만 |
| 2026.09.30 | ₩25,150 | ₩25,300 | ₩24,600 | ₩25,100 | -0.20% | 5.5만 |
| 2026.09.29 | ₩25,300 | ₩25,400 | ₩24,550 | ₩25,000 | -1.19% | 4.3만 |
| 2026.09.28 | ₩24,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,350 |
| ₩25,200 |
| +2.23% |
| 6.3만 |
| 2026.09.23 | ₩24,700 | ₩25,050 | ₩24,500 | ₩24,650 | -0.20% | 8.4만 |
|---|
| 2026.09.22 | ₩24,750 | ₩24,750 | ₩24,100 | ₩24,600 | -0.61% | 8.8만 |
|---|
| 2026.09.21 | ₩24,750 | ₩24,800 | ₩24,300 | ₩24,500 | -1.01% | 5.5만 |
|---|
| 2026.09.18 | ₩24,750 | ₩24,750 | ₩24,200 | ₩24,500 | -1.01% | 8만 |
|---|
| 2026.09.17 | ₩24,250 | ₩24,800 | ₩23,900 | ₩24,650 | +1.65% | 5만 |
|---|
| 2026.09.16 | ₩24,250 | ₩24,250 | ₩23,850 | ₩24,200 | -0.21% | 4.7만 |
|---|
| 2026.09.15 | ₩24,450 | ₩24,850 | ₩24,050 | ₩24,200 | -1.02% | 4.6만 |
|---|
| 2026.09.14 | ₩24,300 | ₩25,050 | ₩23,950 | ₩24,900 | +2.47% | 7.5만 |
|---|
| 2026.09.11 | ₩24,300 | ₩24,750 | ₩24,250 | ₩24,500 | +0.82% | 8.9만 |
|---|
| 2026.09.10 | ₩24,000 | ₩25,200 | ₩23,950 | ₩25,200 | +5.00% | 17.9만 |
|---|
| 2026.09.09 | ₩24,050 | ₩24,350 | ₩23,850 | ₩24,250 | +0.83% | 4.7만 |
|---|
| 2026.09.08 | ₩24,750 | ₩24,800 | ₩23,850 | ₩24,000 | -3.03% | 8.4만 |
|---|
| 2026.09.07 | ₩25,000 | ₩25,000 | ₩24,150 | ₩24,550 | -1.80% | 4.8만 |
|---|
| 2026.09.04 | ₩24,650 | ₩24,750 | ₩24,300 | ₩24,550 | -0.41% | 4.4만 |
|---|
| 2026.09.03 | ₩24,350 | ₩24,750 | ₩24,000 | ₩24,400 | +0.21% | 7.3만 |
|---|
| 2026.09.02 | ₩24,550 | ₩24,550 | ₩23,950 | ₩24,200 | -1.43% | 5.6만 |
|---|
| 2026.09.01 | ₩24,450 | ₩24,950 | ₩24,350 | ₩24,600 | +0.61% | 4만 |
|---|
| 2026.08.31 | ₩24,550 | ₩25,000 | ₩24,050 | ₩24,650 | +0.41% | 6.2만 |
|---|
| 2026.08.28 | ₩24,100 | ₩24,750 | ₩23,850 | ₩24,750 | +2.70% | 4.7만 |
|---|
| 2026.08.27 | ₩24,600 | ₩25,000 | ₩23,900 | ₩24,150 | -1.83% | 6만 |
|---|
| 2026.08.26 | ₩24,200 | ₩24,600 | ₩23,900 | ₩24,500 | +1.24% | 5.4만 |
|---|
| 2026.08.25 | ₩23,900 | ₩24,200 | ₩23,400 | ₩24,050 | +0.63% | 5.9만 |
|---|
| 2026.08.24 | ₩23,250 | ₩24,000 | ₩23,050 | ₩23,900 | +2.80% | 6.7만 |
|---|
| 2026.08.21 | ₩23,500 | ₩23,500 | ₩22,800 | ₩23,250 | -1.06% | 9.1만 |
|---|
| 2026.08.20 | ₩24,100 | ₩24,250 | ₩23,500 | ₩23,600 | -2.07% | 10.4만 |
|---|
| 2026.08.19 | ₩24,800 | ₩24,800 | ₩23,700 | ₩24,150 | -2.62% | 10.8만 |
|---|
| 2026.08.18 | ₩26,050 | ₩26,450 | ₩24,800 | ₩25,150 | -3.45% | 10.6만 |
|---|
| 2026.08.14 | ₩25,450 | ₩26,350 | ₩25,450 | ₩26,250 | +3.14% | 7.9만 |
|---|
| 2026.08.13 | ₩25,450 | ₩26,150 | ₩24,850 | ₩26,000 | +2.16% | 11.7만 |
|---|
| 2026.08.12 | ₩25,200 | ₩26,150 | ₩25,150 | ₩25,400 | +0.79% | 13만 |
|---|
| 2026.08.11 | ₩25,850 | ₩26,300 | ₩24,750 | ₩25,000 | -3.29% | 9.7만 |
|---|
| 2026.08.10 | ₩26,100 | ₩26,150 | ₩25,050 | ₩25,950 | -0.57% | 7.2만 |
|---|
| 2026.08.07 | ₩26,150 | ₩26,700 | ₩25,500 | ₩25,850 | -1.15% | 8.1만 |
|---|
| 2026.08.06 | ₩25,500 | ₩26,600 | ₩25,500 | ₩26,400 | +3.53% | 12.5만 |
|---|
| 2026.08.05 | ₩25,100 | ₩26,250 | ₩25,050 | ₩25,450 | +1.39% | 8.4만 |
|---|
| 2026.08.04 | ₩24,700 | ₩25,200 | ₩24,450 | ₩25,050 | +1.42% | 5.1만 |
|---|
| 2026.08.03 | ₩24,750 | ₩25,250 | ₩24,500 | ₩24,950 | +0.81% | 7만 |
|---|
| 2026.07.31 | ₩25,000 | ₩25,200 | ₩24,250 | ₩24,950 | -0.20% | 11.3만 |
|---|
| 2026.07.30 | ₩24,000 | ₩25,550 | ₩24,000 | ₩24,850 | +3.54% | 8.4만 |
|---|
| 2026.07.29 | ₩24,900 | ₩25,650 | ₩23,900 | ₩24,350 | -2.21% | 12.9만 |
|---|
| 2026.07.28 | ₩24,800 | ₩25,150 | ₩24,500 | ₩24,950 | +0.60% | 8.5만 |
|---|
| 2026.07.27 | ₩25,450 | ₩25,850 | ₩24,950 | ₩25,050 | -1.57% | 5.5만 |
|---|
| 2026.07.24 | ₩25,000 | ₩25,700 | ₩24,950 | ₩25,050 | +0.20% | 7.6만 |
|---|
| 2026.07.23 | ₩24,500 | ₩25,950 | ₩24,400 | ₩25,450 | +3.88% | 10.6만 |
|---|
| 2026.07.22 | ₩25,400 | ₩25,800 | ₩24,700 | ₩24,700 | -2.76% | 8.1만 |
|---|
| 2026.07.21 | ₩24,450 | ₩25,600 | ₩24,200 | ₩25,150 | +2.86% | 6.2만 |
|---|
| 2026.07.20 | ₩25,250 | ₩25,550 | ₩24,300 | ₩24,700 | -2.18% | 6.5만 |
|---|
| 2026.07.16 | ₩25,100 | ₩25,700 | ₩24,800 | ₩25,250 | +0.60% | 6.7만 |
|---|
| 2026.07.15 | ₩24,700 | ₩25,300 | ₩24,650 | ₩24,900 | +0.81% | 7.3만 |
|---|
| 2026.07.14 | ₩25,300 | ₩25,400 | ₩24,300 | ₩24,400 | -3.56% | 12.7만 |
|---|
| 2026.07.13 | ₩25,300 | ₩25,800 | ₩24,450 | ₩24,650 | -2.57% | 10.1만 |
|---|
| 2026.07.10 | ₩26,000 | ₩26,400 | ₩25,050 | ₩25,050 | -3.65% | 9.7만 |
|---|
| 2026.07.09 | ₩26,350 | ₩26,350 | ₩23,850 | ₩25,450 | -3.42% | 15만 |
|---|
| 2026.07.08 | ₩26,250 | ₩26,400 | ₩25,000 | ₩25,600 | -2.48% | 8.7만 |
|---|
| 2026.07.07 | ₩26,150 | ₩26,450 | ₩25,400 | ₩26,200 | +0.19% | 12.3만 |
|---|
| 2026.07.06 | ₩25,800 | ₩26,450 | ₩25,550 | ₩26,150 | +1.36% | 10.1만 |
|---|
| 2026.07.03 | ₩25,500 | ₩25,700 | ₩24,550 | ₩25,550 | +0.20% | 11.4만 |
|---|
| 2026.07.02 | ₩24,200 | ₩25,450 | ₩23,800 | ₩24,850 | +2.69% | 9.9만 |
|---|
| 2026.07.01 | ₩24,000 | ₩24,550 | ₩23,900 | ₩24,200 | +0.83% | 7.3만 |
|---|
| 2026.06.30 | ₩23,550 | ₩24,100 | ₩23,350 | ₩23,700 | +0.64% | 8.8만 |
|---|
| 2026.06.29 | ₩22,850 | ₩23,550 | ₩22,500 | ₩23,300 | +1.97% | 12.7만 |
|---|
| 2026.06.26 | ₩22,750 | ₩23,200 | ₩22,200 | ₩22,650 | -0.44% | 14.1만 |
|---|
| 2026.06.25 | ₩23,100 | ₩23,700 | ₩22,800 | ₩22,950 | -0.65% | 7.5만 |
|---|
| 2026.06.24 | ₩23,350 | ₩23,400 | ₩22,500 | ₩22,800 | -2.36% | 9.2만 |
|---|
| 2026.06.23 | ₩24,150 | ₩24,250 | ₩22,750 | ₩22,750 | -5.80% | 10.1만 |
|---|
| 2026.06.22 | ₩24,150 | ₩24,900 | ₩24,150 | ₩24,300 | +0.62% | 6.8만 |
|---|
| 2026.06.19 | ₩24,750 | ₩25,200 | ₩24,150 | ₩24,850 | +0.40% | 11.5만 |
|---|
| 2026.06.18 | ₩25,300 | ₩25,350 | ₩24,400 | ₩24,650 | -2.57% | 16.6만 |
|---|
| 2026.06.17 | ₩28,100 | ₩28,100 | ₩25,500 | ₩25,550 | -9.07% | 19.9만 |
|---|
| 2026.06.16 | ₩30,350 | ₩30,600 | ₩27,950 | ₩28,000 | -7.74% | 51.4만 |
|---|
| 2026.06.15 | ₩27,600 | ₩32,000 | ₩27,500 | ₩30,650 | +11.05% | 89.3만 |
|---|
| 2026.06.12 | ₩26,650 | ₩29,750 | ₩26,000 | ₩27,300 | +2.44% | 61.5만 |
|---|
| 2026.06.11 | ₩25,700 | ₩26,000 | ₩24,600 | ₩25,850 | +0.58% | 17.5만 |
|---|
| 2026.06.10 | ₩25,300 | ₩26,400 | ₩25,000 | ₩25,850 | +2.17% | 14.6만 |
|---|
| 2026.06.09 | ₩24,150 | ₩26,150 | ₩24,100 | ₩25,700 | +6.42% | 16.7만 |
|---|
| 2026.06.08 | ₩23,600 | ₩24,450 | ₩23,350 | ₩23,900 | +1.27% | 12.1만 |
|---|
| 2026.06.05 | ₩25,800 | ₩26,000 | ₩24,150 | ₩24,800 | -3.88% | 13.1만 |
|---|
| 2026.06.04 | ₩25,050 | ₩26,150 | ₩24,800 | ₩25,700 | +2.59% | 19.2만 |
|---|
| 2026.06.02 | ₩24,300 | ₩25,000 | ₩24,100 | ₩24,900 | +2.47% | 26.4만 |
|---|
| 2026.06.01 | ₩24,300 | ₩24,800 | ₩23,800 | ₩24,200 | -0.41% | 11.3만 |
|---|
| 2026.05.29 | ₩24,300 | ₩24,950 | ₩23,800 | ₩24,300 | 0.00% | 15.4만 |
|---|
| 2026.05.28 | ₩24,150 | ₩24,300 | ₩23,225 | ₩24,100 | -0.21% | 10.1만 |
|---|
| 2026.05.27 | ₩24,250 | ₩24,850 | ₩23,600 | ₩24,000 | -1.03% | 12.5만 |
|---|
| 2026.05.26 | ₩25,000 | ₩25,100 | ₩24,050 | ₩24,400 | -2.40% | 9.2만 |
|---|
| 2026.05.22 | ₩24,200 | ₩24,950 | ₩23,950 | ₩24,550 | +1.45% | 10.4만 |
|---|
| 2026.05.21 | ₩22,800 | ₩24,100 | ₩22,750 | ₩23,850 | +4.61% | 10.6만 |
|---|
| 2026.05.20 | ₩23,650 | ₩23,700 | ₩22,100 | ₩22,400 | -5.29% | 21.1만 |
|---|
| 2026.05.19 | ₩24,100 | ₩24,150 | ₩23,000 | ₩23,500 | -2.49% | 19.9만 |
|---|
| 2026.05.18 | ₩25,750 | ₩25,850 | ₩23,700 | ₩24,050 | -6.60% | 14.7만 |
|---|
| 2026.05.15 | ₩24,450 | ₩26,250 | ₩24,000 | ₩25,450 | +4.09% | 55.7만 |
|---|
| 2026.05.14 | ₩23,500 | ₩24,600 | ₩23,200 | ₩24,400 | +3.83% | 16.1만 |
|---|
| 2026.05.13 | ₩23,950 | ₩24,000 | ₩23,100 | ₩23,450 | -2.09% | 10.9만 |
|---|
| 2026.05.12 | ₩24,800 | ₩24,900 | ₩23,450 | ₩23,700 | -4.44% | 15.5만 |
|---|
| 2026.05.11 | ₩25,100 | ₩25,250 | ₩24,650 | ₩24,650 | -1.79% | 9.7만 |
|---|
| 2026.05.08 | ₩25,200 | ₩25,500 | ₩24,650 | ₩25,100 | -0.40% | 15.7만 |
|---|
| 2026.05.07 | ₩24,750 | ₩25,450 | ₩24,650 | ₩25,100 | +1.41% | 17.7만 |
|---|
| 2026.05.06 | ₩25,150 | ₩25,300 | ₩24,300 | ₩24,300 | -3.38% | 13.8만 |
|---|
| 2026.05.04 | ₩25,150 | ₩25,450 | ₩24,950 | ₩25,300 | +0.60% | 14.6만 |
|---|
| 2026.04.30 | ₩25,150 | ₩25,350 | ₩24,650 | ₩24,950 | -0.80% | 9.7만 |
|---|
| 2026.04.29 | ₩25,050 | ₩25,300 | ₩24,600 | ₩25,150 | +0.40% | 9.6만 |
|---|
| 2026.04.28 | ₩24,700 | ₩25,400 | ₩24,700 | ₩25,100 | +1.62% | 9.9만 |
|---|
| 2026.04.27 | ₩25,100 | ₩25,450 | ₩24,650 | ₩24,850 | -1.00% | 10.2만 |
|---|
| 2026.04.24 | ₩25,100 | ₩25,250 | ₩24,500 | ₩24,750 | -1.39% | 8만 |
|---|
| 2026.04.23 | ₩25,400 | ₩25,400 | ₩24,650 | ₩25,200 | -0.79% | 7.8만 |
|---|
| 2026.04.22 | ₩24,800 | ₩24,950 | ₩24,350 | ₩24,900 | +0.40% | 11.4만 |
|---|
| 2026.04.21 | ₩24,500 | ₩25,450 | ₩24,500 | ₩24,900 | +1.63% | 18.4만 |
|---|
| 2026.04.20 | ₩25,000 | ₩25,050 | ₩24,300 | ₩24,450 | -2.20% | 16.1만 |
|---|
| 2026.04.17 | ₩25,350 | ₩25,500 | ₩24,600 | ₩25,000 | -1.38% | 9만 |
|---|
| 2026.04.16 | ₩25,700 | ₩25,950 | ₩25,200 | ₩25,400 | -1.17% | 7.2만 |
|---|
| 2026.04.15 | ₩25,850 | ₩26,150 | ₩25,050 | ₩25,500 | -1.35% | 9.8만 |
|---|
| 2026.04.14 | ₩24,650 | ₩25,700 | ₩24,650 | ₩25,400 | +3.04% | 8.3만 |
|---|
| 2026.04.13 | ₩24,700 | ₩24,700 | ₩24,200 | ₩24,650 | -0.20% | 5.6만 |
|---|
| 2026.04.10 | ₩24,600 | ₩25,250 | ₩24,600 | ₩24,950 | +1.42% | 5.8만 |
|---|
| 2026.04.09 | ₩23,850 | ₩25,200 | ₩23,750 | ₩24,650 | +3.35% | 12.7만 |
|---|
| 2026.04.08 | ₩24,050 | ₩24,500 | ₩23,350 | ₩24,000 | -0.21% | 21.5만 |
|---|
| 2026.04.07 | ₩23,650 | ₩24,000 | ₩22,500 | ₩22,800 | -3.59% | 17.5만 |
|---|
| 2026.04.06 | ₩23,500 | ₩23,900 | ₩23,250 | ₩23,600 | +0.43% | 4.3만 |
|---|
| 2026.04.03 | ₩23,800 | ₩24,100 | ₩23,100 | ₩23,200 | -2.52% | 12.9만 |
|---|
| 2026.04.02 | ₩25,000 | ₩25,350 | ₩23,200 | ₩23,450 | -6.20% | 10.6만 |
|---|
| 2026.04.01 | ₩25,000 | ₩25,150 | ₩24,200 | ₩25,000 | 0.00% | 15.5만 |
|---|
| 2026.03.31 | ₩24,200 | ₩24,450 | ₩23,400 | ₩24,000 | -0.83% | 12.3만 |
|---|
| 2026.03.30 | ₩25,700 | ₩25,700 | ₩24,150 | ₩24,850 | -3.31% | 16.2만 |
|---|
| 2026.03.27 | ₩26,450 | ₩27,000 | ₩25,800 | ₩26,900 | +1.70% | 8.2만 |
|---|
| 2026.03.26 | ₩27,600 | ₩27,600 | ₩26,550 | ₩27,100 | -1.81% | 8.7만 |
|---|
| 2026.03.25 | ₩27,600 | ₩27,700 | ₩26,550 | ₩27,600 | 0.00% | 8.6만 |
|---|
| 2026.03.24 | ₩27,250 | ₩27,250 | ₩25,400 | ₩26,650 | -2.20% | 6.8만 |
|---|
| 2026.03.23 | ₩25,950 | ₩26,500 | ₩25,800 | ₩26,100 | +0.58% | 8.3만 |
|---|
| 2026.03.20 | ₩26,550 | ₩27,450 | ₩26,500 | ₩27,100 | +2.07% | 9.5만 |
|---|
| 2026.03.19 | ₩26,250 | ₩26,600 | ₩25,950 | ₩26,600 | +1.33% | 7.1만 |
|---|
| 2026.03.18 | ₩26,650 | ₩27,200 | ₩26,350 | ₩27,000 | +1.31% | 10.6만 |
|---|
| 2026.03.17 | ₩25,000 | ₩26,200 | ₩24,950 | ₩26,150 | +4.60% | 9.2만 |
|---|
| 2026.03.16 | ₩25,050 | ₩25,400 | ₩24,750 | ₩24,850 | -0.80% | 8.2만 |
|---|
| 2026.03.13 | ₩24,650 | ₩25,750 | ₩24,600 | ₩25,250 | +2.43% | 9.1만 |
|---|
| 2026.03.12 | ₩25,600 | ₩26,150 | ₩25,050 | ₩25,850 | +0.98% | 12.8만 |
|---|
| 2026.03.11 | ₩25,950 | ₩26,450 | ₩25,300 | ₩25,500 | -1.73% | 9.9만 |
|---|
| 2026.03.10 | ₩25,750 | ₩25,750 | ₩24,850 | ₩25,100 | -2.52% | 13.2만 |
|---|
| 2026.03.09 | ₩24,200 | ₩25,100 | ₩23,650 | ₩24,900 | +2.89% | 10.2만 |
|---|
| 2026.03.06 | ₩25,550 | ₩26,450 | ₩25,050 | ₩26,000 | +1.76% | 14.8만 |
|---|
| 2026.03.05 | ₩26,000 | ₩26,800 | ₩24,600 | ₩25,800 | -0.77% | 14.1만 |
|---|
| 2026.03.04 | ₩28,700 | ₩28,750 | ₩24,000 | ₩24,350 | -15.16% | 44.3만 |
|---|
| 2026.03.03 | ₩31,250 | ₩31,350 | ₩28,500 | ₩28,700 | -8.16% | 37.1만 |
|---|
| 2026.02.27 | ₩33,000 | ₩33,000 | ₩30,950 | ₩31,300 | -5.15% | 12.8만 |
|---|
| 2026.02.26 | ₩33,100 | ₩33,950 | ₩32,400 | ₩32,900 | -0.60% | 10.5만 |
|---|
| 2026.02.25 | ₩33,200 | ₩33,700 | ₩32,500 | ₩33,300 | +0.30% | 13.4만 |
|---|
| 2026.02.24 | ₩33,900 | ₩33,900 | ₩32,800 | ₩33,050 | -2.51% | 16.1만 |
|---|
| 2026.02.23 | ₩34,900 | ₩36,450 | ₩33,750 | ₩33,800 | -3.15% | 26.1만 |
|---|
| 2026.02.20 | ₩31,200 | ₩35,500 | ₩31,200 | ₩34,650 | +11.06% | 34.5만 |
|---|
| 2026.02.19 | ₩30,500 | ₩31,900 | ₩29,700 | ₩31,500 | +3.28% | 16.7만 |
|---|
| 2026.02.13 | ₩30,100 | ₩31,050 | ₩29,500 | ₩30,550 | +1.50% | 15.7만 |
|---|
| 2026.02.12 | ₩30,000 | ₩30,500 | ₩29,400 | ₩30,500 | +1.67% | 10.4만 |
|---|
| 2026.02.11 | ₩31,200 | ₩31,200 | ₩29,800 | ₩29,950 | -4.01% | 10.5만 |
|---|
| 2026.02.10 | ₩28,350 | ₩31,600 | ₩28,200 | ₩31,200 | +10.05% | 26.7만 |
|---|
| 2026.02.09 | ₩27,300 | ₩28,100 | ₩27,200 | ₩27,950 | +2.38% | 10만 |
|---|
| 2026.02.06 | ₩26,800 | ₩27,000 | ₩25,100 | ₩26,800 | 0.00% | 11.2만 |
|---|
| 2026.02.05 | ₩27,700 | ₩28,200 | ₩26,850 | ₩27,450 | -0.90% | 13.7만 |
|---|
| 2026.02.04 | ₩26,650 | ₩28,250 | ₩26,300 | ₩27,700 | +3.94% | 16.2만 |
|---|
| 2026.02.03 | ₩26,600 | ₩26,600 | ₩25,950 | ₩26,600 | 0.00% | 10.3만 |
|---|
| 2026.02.02 | ₩27,450 | ₩27,450 | ₩25,650 | ₩25,850 | -5.83% | 9.4만 |
|---|
| 2026.01.30 | ₩26,600 | ₩27,500 | ₩26,550 | ₩26,950 | +1.32% | 8.7만 |
|---|
| 2026.01.29 | ₩25,800 | ₩27,150 | ₩25,500 | ₩26,850 | +4.07% | 10.2만 |
|---|
| 2026.01.28 | ₩26,200 | ₩26,750 | ₩25,950 | ₩26,050 | -0.57% | 10.8만 |
|---|
| 2026.01.27 | ₩26,200 | ₩26,300 | ₩25,500 | ₩26,200 | 0.00% | 9.2만 |
|---|
| 2026.01.26 | ₩26,400 | ₩26,700 | ₩25,700 | ₩26,050 | -1.33% | 9만 |
|---|
| 2026.01.23 | ₩27,000 | ₩27,300 | ₩26,500 | ₩26,600 | -1.48% | 11.2만 |
|---|
| 2026.01.22 | ₩27,050 | ₩28,200 | ₩26,850 | ₩27,050 | 0.00% | 11.2만 |
|---|
| 2026.01.21 | ₩26,700 | ₩27,100 | ₩26,150 | ₩27,050 | +1.31% | 10.5만 |
|---|
| 2026.01.20 | ₩26,550 | ₩27,200 | ₩26,200 | ₩26,750 | +0.75% | 9.2만 |
|---|
| 2026.01.19 | ₩26,550 | ₩27,900 | ₩26,300 | ₩26,600 | +0.19% | 11.3만 |
|---|
| 2026.01.16 | ₩27,000 | ₩27,950 | ₩26,525 | ₩26,800 | -0.74% | 12.3만 |
|---|
| 2026.01.15 | ₩25,350 | ₩27,450 | ₩25,250 | ₩27,150 | +7.10% | 18.4만 |
|---|
| 2026.01.14 | ₩24,850 | ₩25,900 | ₩24,400 | ₩25,450 | +2.41% | 12.6만 |
|---|
| 2026.01.13 | ₩25,600 | ₩25,600 | ₩24,550 | ₩24,650 | -3.71% | 12.1만 |
|---|
| 2026.01.12 | ₩25,250 | ₩25,350 | ₩24,600 | ₩25,250 | 0.00% | 7.9만 |
|---|
| 2026.01.09 | ₩24,950 | ₩25,100 | ₩24,150 | ₩25,050 | +0.40% | 5.8만 |
|---|
| 2026.01.08 | ₩24,400 | ₩25,100 | ₩24,400 | ₩24,650 | +1.02% | 7.6만 |
|---|
| 2026.01.07 | ₩24,450 | ₩24,750 | ₩24,150 | ₩24,600 | +0.61% | 10.3만 |
|---|
| 2026.01.06 | ₩24,550 | ₩24,900 | ₩24,250 | ₩24,750 | +0.81% | 9.5만 |
|---|
| 2026.01.05 | ₩25,100 | ₩25,500 | ₩24,400 | ₩24,550 | -2.19% | 8.8만 |
|---|
| 2026.01.02 | ₩26,150 | ₩26,150 | ₩25,100 | ₩25,100 | -4.02% | 7.4만 |
|---|
| 2025.12.30 | ₩25,050 | ₩26,450 | ₩25,000 | ₩26,150 | +4.39% | 9만 |
|---|
| 2025.12.29 | ₩25,100 | ₩25,350 | ₩24,750 | ₩25,350 | +1.00% | 9.1만 |
|---|
| 2025.12.26 | ₩26,000 | ₩26,150 | ₩25,200 | ₩25,350 | -2.50% | 6.9만 |
|---|
| 2025.12.24 | ₩26,300 | ₩26,400 | ₩26,000 | ₩26,100 | -0.76% | 4.6만 |
|---|
| 2025.12.23 | ₩27,000 | ₩27,150 | ₩26,050 | ₩26,200 | -2.96% | 5.2만 |
|---|
| 2025.12.22 | ₩27,150 | ₩27,600 | ₩26,750 | ₩27,150 | 0.00% | 8.3만 |
|---|
| 2025.12.19 | ₩26,950 | ₩27,200 | ₩26,500 | ₩26,850 | -0.37% | 11.6만 |
|---|
| 2025.12.18 | ₩26,150 | ₩26,750 | ₩25,700 | ₩26,650 | +1.91% | 12.9만 |
|---|
| 2025.12.17 | ₩25,750 | ₩26,700 | ₩25,550 | ₩26,150 | +1.55% | 12.5만 |
|---|
| 2025.12.16 | ₩26,000 | ₩26,350 | ₩24,600 | ₩25,500 | -1.92% | 61.1만 |
|---|
| 2025.12.15 | ₩26,100 | ₩26,700 | ₩25,700 | ₩26,050 | -0.19% | 28.3만 |
|---|
| 2025.12.12 | ₩27,950 | ₩28,050 | ₩26,000 | ₩26,300 | -5.90% | 31.2만 |
|---|
| 2025.12.11 | ₩27,750 | ₩28,050 | ₩27,400 | ₩27,450 | -1.08% | 24.9만 |
|---|
| 2025.12.10 | ₩28,250 | ₩28,300 | ₩27,300 | ₩27,500 | -2.65% | 7.5만 |
|---|
| 2025.12.09 | ₩27,900 | ₩28,300 | ₩27,500 | ₩28,200 | +1.08% | 7.4만 |
|---|
| 2025.12.08 | ₩28,050 | ₩28,250 | ₩26,800 | ₩27,950 | -0.36% | 16.2만 |
|---|
| 2025.12.05 | ₩27,900 | ₩28,450 | ₩27,800 | ₩28,150 | +0.90% | 12.2만 |
|---|
| 2025.12.04 | ₩28,550 | ₩28,700 | ₩27,800 | ₩28,150 | -1.40% | 10.1만 |
|---|
| 2025.12.03 | ₩28,550 | ₩28,950 | ₩28,200 | ₩28,650 | +0.35% | 16.2만 |
|---|
| 2025.12.02 | ₩28,200 | ₩29,100 | ₩28,200 | ₩28,450 | +0.89% | 8.6만 |
|---|
| 2025.12.01 | ₩29,850 | ₩30,300 | ₩28,200 | ₩28,200 | -5.53% | 10.3만 |
|---|
| 2025.11.28 | ₩29,750 | ₩30,300 | ₩29,300 | ₩29,850 | +0.34% | 15.8만 |
|---|
| 2025.11.27 | ₩27,500 | ₩29,850 | ₩27,300 | ₩29,600 | +7.64% | 19만 |
|---|
| 2025.11.26 | ₩26,850 | ₩27,550 | ₩26,700 | ₩27,550 | +2.61% | 8.2만 |
|---|
| 2025.11.25 | ₩26,550 | ₩26,850 | ₩26,100 | ₩26,500 | -0.19% | 6만 |
|---|
| 2025.11.24 | ₩26,750 | ₩26,850 | ₩26,100 | ₩26,450 | -1.12% | 9.8만 |
|---|
| 2025.11.21 | ₩25,900 | ₩27,050 | ₩25,650 | ₩26,750 | +3.28% | 5.3만 |
|---|
| 2025.11.20 | ₩26,000 | ₩26,600 | ₩25,850 | ₩26,250 | +0.96% | 7만 |
|---|
| 2025.11.19 | ₩25,950 | ₩26,400 | ₩25,500 | ₩26,050 | +0.39% | 4.6만 |
|---|
| 2025.11.18 | ₩26,800 | ₩26,950 | ₩25,450 | ₩25,650 | -4.29% | 15.7만 |
|---|
| 2025.11.17 | ₩27,350 | ₩27,700 | ₩26,550 | ₩27,000 | -1.28% | 8.6만 |
|---|
| 2025.11.14 | ₩27,050 | ₩28,450 | ₩27,050 | ₩27,550 | +1.85% | 19.6만 |
|---|
| 2025.11.13 | ₩27,550 | ₩28,150 | ₩27,350 | ₩27,500 | -0.18% | 12만 |
|---|
| 2025.11.12 | ₩27,250 | ₩28,350 | ₩27,050 | ₩28,050 | +2.94% | 17.3만 |
|---|
| 2025.11.11 | ₩27,200 | ₩27,850 | ₩27,000 | ₩27,450 | +0.92% | 19.9만 |
|---|
| 2025.11.10 | ₩24,800 | ₩28,600 | ₩24,750 | ₩27,700 | +11.69% | 50.9만 |
|---|
| 2025.11.07 | ₩24,150 | ₩24,600 | ₩23,450 | ₩24,600 | +1.86% | 7.7만 |
|---|
| 2025.11.06 | ₩23,250 | ₩24,200 | ₩22,700 | ₩23,850 | +2.58% | 7.8만 |
|---|
| 2025.11.05 | ₩23,300 | ₩23,300 | ₩22,000 | ₩22,800 | -2.15% | 7.5만 |
|---|
| 2025.11.04 | ₩23,150 | ₩23,300 | ₩22,000 | ₩23,000 | -0.65% | 7만 |
|---|
| 2025.11.03 | ₩23,350 | ₩23,400 | ₩22,900 | ₩23,350 | 0.00% | 5.4만 |
|---|
| 2025.10.31 | ₩23,950 | ₩23,950 | ₩23,250 | ₩23,550 | -1.67% | 4.6만 |
|---|
| 2025.10.30 | ₩24,100 | ₩24,500 | ₩23,550 | ₩23,600 | -2.07% | 5.8만 |
|---|
| 2025.10.29 | ₩24,500 | ₩24,500 | ₩23,400 | ₩24,000 | -2.04% | 6.1만 |
|---|
| 2025.10.28 | ₩24,300 | ₩24,350 | ₩23,550 | ₩23,850 | -1.85% | 5.8만 |
|---|
| 2025.10.27 | ₩23,650 | ₩24,550 | ₩23,650 | ₩24,400 | +3.17% | 6.4만 |
|---|
| 2025.10.24 | ₩23,750 | ₩24,250 | ₩23,200 | ₩23,650 | -0.42% | 5만 |
|---|
| 2025.10.23 | ₩23,800 | ₩24,300 | ₩23,500 | ₩23,850 | +0.21% | 5.1만 |
|---|
| 2025.10.22 | ₩22,850 | ₩24,300 | ₩22,500 | ₩24,150 | +5.69% | 7.6만 |
|---|
| 2025.10.21 | ₩22,750 | ₩23,250 | ₩22,600 | ₩23,050 | +1.32% | 6.3만 |
|---|
| 2025.10.20 | ₩22,400 | ₩23,100 | ₩22,150 | ₩22,800 | +1.79% | 5.7만 |
|---|
| 2025.10.17 | ₩22,650 | ₩23,150 | ₩22,450 | ₩22,550 | -0.44% | 7.3만 |
|---|
| 2025.10.16 | ₩22,450 | ₩23,100 | ₩22,400 | ₩23,000 | +2.45% | 8.8만 |
|---|
| 2025.10.15 | ₩22,050 | ₩22,650 | ₩22,000 | ₩22,650 | +2.72% | 6만 |
|---|
| 2025.10.14 | ₩21,600 | ₩22,300 | ₩21,550 | ₩22,300 | +3.24% | 6.1만 |
|---|
| 2025.10.13 | ₩22,400 | ₩22,400 | ₩21,650 | ₩22,000 | -1.79% | 6.9만 |
|---|
| 2025.10.10 | ₩22,600 | ₩22,850 | ₩22,050 | ₩22,200 | -1.77% | 7.1만 |
|---|