시장 데이터를 불러오는 중
전체 종목
한화손해보험 과거 주가
000370.KS · KOSPI
주요 제품·사업: 손해보험
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000370.KS · KOSPI
주요 제품·사업: 손해보험
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,280 | ₩7,340 | ₩7,090 | ₩7,200 | -1.10% | 24만 |
| 2026.10.07 | ₩7,240 | ₩7,450 | ₩7,230 | ₩7,340 | +1.38% | 26.8만 |
| 2026.10.06 | ₩7,370 | ₩7,450 | ₩7,190 | ₩7,230 | -1.90% | 31만 |
| 2026.10.02 | ₩7,260 | ₩7,360 | ₩7,140 | ₩7,330 | +0.96% | 27만 |
| 2026.10.01 | ₩7,340 | ₩7,350 | ₩7,170 | ₩7,280 | -0.82% | 33.5만 |
| 2026.09.30 | ₩7,880 | ₩7,890 | ₩7,280 | ₩7,300 | -7.36% | 75.4만 |
| 2026.09.29 | ₩7,910 | ₩7,960 | ₩7,760 | ₩7,880 | -0.38% | 35.6만 |
| 2026.09.28 | ₩7,680 | ₩8,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,620 |
| ₩7,890 |
| +2.73% |
| 58.9만 |
| 2026.09.23 | ₩7,760 | ₩7,810 | ₩7,500 | ₩7,610 | -1.93% | 68.7만 |
|---|
| 2026.09.22 | ₩8,010 | ₩8,120 | ₩7,700 | ₩7,790 | -2.75% | 70.2만 |
|---|
| 2026.09.21 | ₩8,100 | ₩8,160 | ₩7,940 | ₩8,070 | -0.37% | 32.8만 |
|---|
| 2026.09.18 | ₩8,330 | ₩8,390 | ₩8,070 | ₩8,070 | -3.12% | 49.2만 |
|---|
| 2026.09.17 | ₩8,120 | ₩8,600 | ₩8,030 | ₩8,290 | +2.09% | 74.3만 |
|---|
| 2026.09.16 | ₩8,330 | ₩8,380 | ₩7,970 | ₩8,080 | -3.00% | 36.9만 |
|---|
| 2026.09.15 | ₩8,500 | ₩8,630 | ₩8,150 | ₩8,320 | -2.12% | 67.8만 |
|---|
| 2026.09.14 | ₩8,330 | ₩8,600 | ₩8,240 | ₩8,500 | +2.04% | 58.1만 |
|---|
| 2026.09.11 | ₩8,390 | ₩8,740 | ₩8,300 | ₩8,420 | +0.36% | 84.3만 |
|---|
| 2026.09.10 | ₩7,900 | ₩8,580 | ₩7,890 | ₩8,380 | +6.08% | 107.7만 |
|---|
| 2026.09.09 | ₩8,110 | ₩8,170 | ₩7,800 | ₩7,890 | -2.71% | 69.4만 |
|---|
| 2026.09.08 | ₩8,280 | ₩8,310 | ₩8,110 | ₩8,150 | -1.57% | 59.8만 |
|---|
| 2026.09.07 | ₩8,400 | ₩8,490 | ₩8,165 | ₩8,270 | -1.55% | 62.9만 |
|---|
| 2026.09.04 | ₩8,930 | ₩8,950 | ₩8,320 | ₩8,420 | -5.71% | 131만 |
|---|
| 2026.09.03 | ₩8,580 | ₩9,290 | ₩8,560 | ₩8,950 | +4.31% | 157.5만 |
|---|
| 2026.09.02 | ₩8,780 | ₩9,040 | ₩8,550 | ₩8,580 | -2.28% | 99.8만 |
|---|
| 2026.09.01 | ₩8,410 | ₩8,950 | ₩8,310 | ₩8,890 | +5.71% | 125만 |
|---|
| 2026.08.31 | ₩8,450 | ₩8,600 | ₩8,170 | ₩8,410 | -0.47% | 81.6만 |
|---|
| 2026.08.28 | ₩7,740 | ₩8,500 | ₩7,580 | ₩8,450 | +9.17% | 188.8만 |
|---|
| 2026.08.27 | ₩7,790 | ₩7,970 | ₩7,460 | ₩7,730 | -0.77% | 101만 |
|---|
| 2026.08.26 | ₩7,490 | ₩7,850 | ₩7,380 | ₩7,700 | +2.80% | 94.9만 |
|---|
| 2026.08.25 | ₩7,100 | ₩7,590 | ₩7,060 | ₩7,490 | +5.49% | 112.2만 |
|---|
| 2026.08.24 | ₩7,350 | ₩7,390 | ₩6,940 | ₩7,120 | -3.13% | 52.9만 |
|---|
| 2026.08.21 | ₩7,350 | ₩7,420 | ₩7,110 | ₩7,350 | 0.00% | 61.4만 |
|---|
| 2026.08.20 | ₩7,230 | ₩7,590 | ₩7,170 | ₩7,360 | +1.80% | 68.7만 |
|---|
| 2026.08.19 | ₩6,910 | ₩7,540 | ₩6,880 | ₩7,300 | +5.64% | 181.5만 |
|---|
| 2026.08.18 | ₩7,010 | ₩7,210 | ₩6,890 | ₩7,020 | +0.14% | 93.4만 |
|---|
| 2026.08.14 | ₩6,450 | ₩7,010 | ₩6,450 | ₩6,990 | +8.37% | 111.1만 |
|---|
| 2026.08.13 | ₩6,320 | ₩6,820 | ₩6,320 | ₩6,410 | +1.42% | 129.5만 |
|---|
| 2026.08.12 | ₩6,150 | ₩6,400 | ₩6,100 | ₩6,200 | +0.81% | 65.1만 |
|---|
| 2026.08.11 | ₩6,020 | ₩6,400 | ₩5,990 | ₩6,130 | +1.83% | 46.8만 |
|---|
| 2026.08.10 | ₩5,900 | ₩6,080 | ₩5,820 | ₩6,030 | +2.20% | 32.8만 |
|---|
| 2026.08.07 | ₩5,940 | ₩6,000 | ₩5,830 | ₩5,890 | -0.84% | 14.5만 |
|---|
| 2026.08.06 | ₩5,850 | ₩6,030 | ₩5,820 | ₩5,930 | +1.37% | 21.1만 |
|---|
| 2026.08.05 | ₩5,810 | ₩6,020 | ₩5,810 | ₩5,900 | +1.55% | 29.1만 |
|---|
| 2026.08.04 | ₩5,670 | ₩5,890 | ₩5,650 | ₩5,760 | +1.59% | 31.8만 |
|---|
| 2026.08.03 | ₩5,600 | ₩5,880 | ₩5,560 | ₩5,610 | +0.18% | 37.5만 |
|---|
| 2026.07.31 | ₩5,750 | ₩5,780 | ₩5,500 | ₩5,660 | -1.57% | 82.7만 |
|---|
| 2026.07.30 | ₩5,050 | ₩5,750 | ₩5,050 | ₩5,650 | +11.88% | 77.1만 |
|---|
| 2026.07.29 | ₩5,550 | ₩5,670 | ₩5,110 | ₩5,270 | -5.05% | 68.5만 |
|---|
| 2026.07.28 | ₩5,800 | ₩5,800 | ₩5,480 | ₩5,540 | -4.48% | 45.8만 |
|---|
| 2026.07.27 | ₩5,960 | ₩6,110 | ₩5,840 | ₩5,870 | -1.51% | 23.2만 |
|---|
| 2026.07.24 | ₩5,720 | ₩6,140 | ₩5,700 | ₩5,930 | +3.67% | 34.2만 |
|---|
| 2026.07.23 | ₩5,610 | ₩5,830 | ₩5,610 | ₩5,770 | +2.85% | 23.5만 |
|---|
| 2026.07.22 | ₩5,690 | ₩5,800 | ₩5,570 | ₩5,570 | -2.11% | 31.2만 |
|---|
| 2026.07.21 | ₩5,550 | ₩5,680 | ₩5,470 | ₩5,550 | 0.00% | 30.1만 |
|---|
| 2026.07.20 | ₩6,070 | ₩6,080 | ₩5,540 | ₩5,630 | -7.25% | 40.4만 |
|---|
| 2026.07.16 | ₩5,880 | ₩6,200 | ₩5,870 | ₩6,090 | +3.57% | 42.3만 |
|---|
| 2026.07.15 | ₩5,800 | ₩6,050 | ₩5,800 | ₩5,900 | +1.72% | 23.7만 |
|---|
| 2026.07.14 | ₩5,910 | ₩5,920 | ₩5,630 | ₩5,750 | -2.71% | 35.8만 |
|---|
| 2026.07.13 | ₩6,180 | ₩6,270 | ₩5,870 | ₩5,910 | -4.37% | 30.9만 |
|---|
| 2026.07.10 | ₩5,610 | ₩6,280 | ₩5,610 | ₩6,150 | +9.63% | 69.8만 |
|---|
| 2026.07.09 | ₩5,660 | ₩5,800 | ₩5,600 | ₩5,600 | -1.06% | 33.8만 |
|---|
| 2026.07.08 | ₩5,780 | ₩6,060 | ₩5,660 | ₩5,770 | -0.17% | 55.9만 |
|---|
| 2026.07.07 | ₩5,900 | ₩5,960 | ₩5,610 | ₩5,780 | -2.03% | 31.2만 |
|---|
| 2026.07.06 | ₩5,930 | ₩6,060 | ₩5,720 | ₩5,920 | -0.17% | 29.5만 |
|---|
| 2026.07.03 | ₩5,860 | ₩5,920 | ₩5,670 | ₩5,880 | +0.34% | 28.6만 |
|---|
| 2026.07.02 | ₩5,700 | ₩6,010 | ₩5,570 | ₩5,850 | +2.63% | 44만 |
|---|
| 2026.07.01 | ₩5,990 | ₩6,050 | ₩5,740 | ₩5,760 | -3.84% | 32.1만 |
|---|
| 2026.06.30 | ₩5,960 | ₩6,060 | ₩5,880 | ₩5,900 | -1.01% | 24.2만 |
|---|
| 2026.06.29 | ₩5,600 | ₩6,020 | ₩5,540 | ₩5,980 | +6.79% | 30.2만 |
|---|
| 2026.06.26 | ₩5,990 | ₩5,990 | ₩5,450 | ₩5,600 | -6.51% | 62.2만 |
|---|
| 2026.06.25 | ₩5,840 | ₩6,240 | ₩5,840 | ₩5,990 | +2.57% | 41.6만 |
|---|
| 2026.06.24 | ₩5,920 | ₩6,070 | ₩5,760 | ₩5,810 | -1.86% | 42만 |
|---|
| 2026.06.23 | ₩6,180 | ₩6,350 | ₩5,920 | ₩5,920 | -4.21% | 40.5만 |
|---|
| 2026.06.22 | ₩6,830 | ₩6,840 | ₩6,240 | ₩6,260 | -8.35% | 53.6만 |
|---|
| 2026.06.19 | ₩6,800 | ₩6,860 | ₩6,460 | ₩6,750 | -0.74% | 77.1만 |
|---|
| 2026.06.18 | ₩6,960 | ₩7,080 | ₩6,730 | ₩6,870 | -1.29% | 48.7만 |
|---|
| 2026.06.17 | ₩7,150 | ₩7,680 | ₩6,890 | ₩6,950 | -2.80% | 137.7만 |
|---|
| 2026.06.16 | ₩6,720 | ₩7,170 | ₩6,720 | ₩7,150 | +6.40% | 81.4만 |
|---|
| 2026.06.15 | ₩6,560 | ₩7,000 | ₩6,480 | ₩6,720 | +2.44% | 63.5만 |
|---|
| 2026.06.12 | ₩6,260 | ₩6,650 | ₩6,070 | ₩6,500 | +3.83% | 69.1만 |
|---|
| 2026.06.11 | ₩6,130 | ₩6,350 | ₩6,010 | ₩6,250 | +1.96% | 49.4만 |
|---|
| 2026.06.10 | ₩6,320 | ₩6,780 | ₩6,120 | ₩6,320 | 0.00% | 111 |
|---|
| 2026.06.09 | ₩5,590 | ₩6,580 | ₩5,570 | ₩6,450 | +15.38% | 187.9만 |
|---|
| 2026.06.08 | ₩5,620 | ₩5,970 | ₩5,500 | ₩5,590 | -0.53% | 131.7만 |
|---|
| 2026.06.05 | ₩6,180 | ₩6,500 | ₩5,950 | ₩6,000 | -2.91% | 77.1만 |
|---|
| 2026.06.04 | ₩6,050 | ₩6,210 | ₩5,980 | ₩6,120 | +1.16% | 39.1만 |
|---|
| 2026.06.02 | ₩6,070 | ₩6,250 | ₩6,000 | ₩6,100 | +0.49% | 54.1만 |
|---|
| 2026.06.01 | ₩6,280 | ₩6,300 | ₩6,000 | ₩6,090 | -3.03% | 62.5만 |
|---|
| 2026.05.29 | ₩6,430 | ₩6,490 | ₩6,100 | ₩6,320 | -1.71% | 64.4만 |
|---|
| 2026.05.28 | ₩6,740 | ₩6,750 | ₩6,240 | ₩6,440 | -4.45% | 105.2만 |
|---|
| 2026.05.27 | ₩7,120 | ₩7,320 | ₩6,750 | ₩6,780 | -4.78% | 94.8만 |
|---|
| 2026.05.26 | ₩7,230 | ₩7,420 | ₩7,000 | ₩7,150 | -1.11% | 77.1만 |
|---|
| 2026.05.22 | ₩7,110 | ₩7,480 | ₩7,110 | ₩7,190 | +1.13% | 101.2만 |
|---|
| 2026.05.21 | ₩7,290 | ₩7,300 | ₩7,060 | ₩7,120 | -2.33% | 147.6만 |
|---|
| 2026.05.20 | ₩7,650 | ₩7,660 | ₩7,060 | ₩7,280 | -4.84% | 224.3만 |
|---|
| 2026.05.19 | ₩7,050 | ₩8,060 | ₩7,000 | ₩7,650 | +8.51% | 748만 |
|---|
| 2026.05.18 | ₩6,470 | ₩7,210 | ₩6,450 | ₩7,120 | +10.05% | 218.6만 |
|---|
| 2026.05.15 | ₩6,870 | ₩7,270 | ₩6,420 | ₩6,530 | -4.95% | 128.3만 |
|---|
| 2026.05.14 | ₩6,210 | ₩6,880 | ₩6,210 | ₩6,850 | +10.31% | 166.6만 |
|---|
| 2026.05.13 | ₩6,350 | ₩6,500 | ₩6,250 | ₩6,280 | -1.10% | 55.4만 |
|---|
| 2026.05.12 | ₩6,380 | ₩6,800 | ₩6,200 | ₩6,380 | 0.00% | 108.1만 |
|---|
| 2026.05.11 | ₩6,640 | ₩6,770 | ₩6,350 | ₩6,380 | -3.92% | 66.6만 |
|---|
| 2026.05.08 | ₩6,740 | ₩6,790 | ₩6,570 | ₩6,630 | -1.63% | 37.3만 |
|---|
| 2026.05.07 | ₩7,090 | ₩7,100 | ₩6,720 | ₩6,740 | -4.94% | 61.7만 |
|---|
| 2026.05.06 | ₩6,920 | ₩7,300 | ₩6,830 | ₩7,090 | +2.46% | 130.6만 |
|---|
| 2026.05.04 | ₩6,670 | ₩6,900 | ₩6,670 | ₩6,850 | +2.70% | 62.6만 |
|---|
| 2026.04.30 | ₩6,800 | ₩6,830 | ₩6,610 | ₩6,620 | -2.65% | 35.1만 |
|---|
| 2026.04.29 | ₩6,790 | ₩6,920 | ₩6,590 | ₩6,800 | +0.15% | 49.6만 |
|---|
| 2026.04.28 | ₩6,690 | ₩6,870 | ₩6,660 | ₩6,760 | +1.05% | 49만 |
|---|
| 2026.04.27 | ₩6,740 | ₩6,810 | ₩6,540 | ₩6,670 | -1.04% | 71만 |
|---|
| 2026.04.24 | ₩6,600 | ₩6,730 | ₩6,550 | ₩6,710 | +1.67% | 33.4만 |
|---|
| 2026.04.23 | ₩6,690 | ₩6,720 | ₩6,510 | ₩6,600 | -1.35% | 45.5만 |
|---|
| 2026.04.22 | ₩6,650 | ₩6,650 | ₩6,490 | ₩6,610 | -0.60% | 42만 |
|---|
| 2026.04.21 | ₩6,700 | ₩6,760 | ₩6,600 | ₩6,660 | -0.60% | 40.1만 |
|---|
| 2026.04.20 | ₩6,730 | ₩6,760 | ₩6,610 | ₩6,670 | -0.89% | 25.2만 |
|---|
| 2026.04.17 | ₩6,940 | ₩6,940 | ₩6,680 | ₩6,730 | -3.03% | 31.5만 |
|---|
| 2026.04.16 | ₩6,680 | ₩6,960 | ₩6,680 | ₩6,870 | +2.84% | 55.7만 |
|---|
| 2026.04.15 | ₩6,720 | ₩6,800 | ₩6,660 | ₩6,670 | -0.74% | 38.4만 |
|---|
| 2026.04.14 | ₩6,570 | ₩6,680 | ₩6,550 | ₩6,610 | +0.61% | 31.5만 |
|---|
| 2026.04.13 | ₩6,530 | ₩6,570 | ₩6,440 | ₩6,500 | -0.46% | 21.5만 |
|---|
| 2026.04.10 | ₩6,400 | ₩6,620 | ₩6,400 | ₩6,590 | +2.97% | 40만 |
|---|
| 2026.04.09 | ₩6,540 | ₩6,560 | ₩6,290 | ₩6,370 | -2.60% | 32.2만 |
|---|
| 2026.04.08 | ₩6,520 | ₩6,600 | ₩6,320 | ₩6,570 | +0.77% | 50.6만 |
|---|
| 2026.04.07 | ₩6,330 | ₩6,380 | ₩6,220 | ₩6,260 | -1.11% | 20.2만 |
|---|
| 2026.04.06 | ₩6,340 | ₩6,400 | ₩6,220 | ₩6,300 | -0.63% | 19.9만 |
|---|
| 2026.04.03 | ₩6,410 | ₩6,670 | ₩6,290 | ₩6,340 | -1.09% | 50.1만 |
|---|
| 2026.04.02 | ₩6,720 | ₩6,760 | ₩6,180 | ₩6,300 | -6.25% | 65.7만 |
|---|
| 2026.04.01 | ₩6,550 | ₩6,720 | ₩6,520 | ₩6,660 | +1.68% | 44.7만 |
|---|
| 2026.03.31 | ₩6,600 | ₩6,610 | ₩6,330 | ₩6,370 | -3.48% | 50.9만 |
|---|
| 2026.03.30 | ₩6,620 | ₩6,730 | ₩6,460 | ₩6,690 | +1.06% | 40.1만 |
|---|
| 2026.03.27 | ₩6,770 | ₩6,800 | ₩6,540 | ₩6,770 | 0.00% | 43.5만 |
|---|
| 2026.03.26 | ₩7,090 | ₩7,140 | ₩6,770 | ₩6,820 | -3.81% | 56.6만 |
|---|
| 2026.03.25 | ₩6,820 | ₩7,190 | ₩6,820 | ₩7,100 | +4.11% | 61.2만 |
|---|
| 2026.03.24 | ₩6,930 | ₩6,940 | ₩6,680 | ₩6,750 | -2.60% | 32.1만 |
|---|
| 2026.03.23 | ₩6,940 | ₩7,030 | ₩6,690 | ₩6,710 | -3.31% | 55.1만 |
|---|
| 2026.03.20 | ₩6,890 | ₩7,240 | ₩6,890 | ₩7,150 | +3.77% | 67.3만 |
|---|
| 2026.03.19 | ₩7,010 | ₩7,020 | ₩6,810 | ₩6,830 | -2.57% | 45만 |
|---|
| 2026.03.18 | ₩7,060 | ₩7,220 | ₩7,020 | ₩7,160 | +1.42% | 82.3만 |
|---|
| 2026.03.17 | ₩6,900 | ₩7,060 | ₩6,820 | ₩6,970 | +1.01% | 43.4만 |
|---|
| 2026.03.16 | ₩6,840 | ₩6,950 | ₩6,750 | ₩6,750 | -1.32% | 28.6만 |
|---|
| 2026.03.13 | ₩6,760 | ₩7,050 | ₩6,760 | ₩6,920 | +2.37% | 34.3만 |
|---|
| 2026.03.12 | ₩7,100 | ₩7,230 | ₩6,910 | ₩7,050 | -0.70% | 35.3만 |
|---|
| 2026.03.11 | ₩7,140 | ₩7,400 | ₩7,030 | ₩7,110 | -0.42% | 79.9만 |
|---|
| 2026.03.10 | ₩7,150 | ₩7,230 | ₩6,860 | ₩7,040 | -1.54% | 59.7만 |
|---|
| 2026.03.09 | ₩6,870 | ₩7,080 | ₩6,660 | ₩6,940 | +1.02% | 68.4만 |
|---|
| 2026.03.06 | ₩6,870 | ₩7,280 | ₩6,800 | ₩7,250 | +5.53% | 81.7만 |
|---|
| 2026.03.05 | ₩6,770 | ₩7,160 | ₩6,770 | ₩7,060 | +4.28% | 114.2만 |
|---|
| 2026.03.04 | ₩7,070 | ₩7,100 | ₩6,290 | ₩6,430 | -9.05% | 214.8만 |
|---|
| 2026.03.03 | ₩7,400 | ₩7,670 | ₩7,230 | ₩7,230 | -2.30% | 166.2만 |
|---|
| 2026.02.27 | ₩7,930 | ₩7,950 | ₩7,590 | ₩7,610 | -4.04% | 147.9만 |
|---|
| 2026.02.26 | ₩7,850 | ₩8,260 | ₩7,740 | ₩7,970 | +1.53% | 268.4만 |
|---|
| 2026.02.25 | ₩8,100 | ₩8,440 | ₩7,900 | ₩7,980 | -1.48% | 385.1만 |
|---|
| 2026.02.24 | ₩8,450 | ₩8,690 | ₩7,910 | ₩8,050 | -4.73% | 432.2만 |
|---|
| 2026.02.23 | ₩9,820 | ₩10,800 | ₩8,400 | ₩8,520 | -13.24% | 1473만 |
|---|
| 2026.02.20 | ₩7,580 | ₩9,540 | ₩7,580 | ₩9,300 | +22.69% | 2204.1만 |
|---|
| 2026.02.19 | ₩7,610 | ₩7,690 | ₩7,260 | ₩7,430 | -2.37% | 184.5만 |
|---|
| 2026.02.13 | ₩7,490 | ₩7,780 | ₩7,370 | ₩7,560 | +0.93% | 259.3만 |
|---|
| 2026.02.12 | ₩7,360 | ₩7,860 | ₩7,300 | ₩7,480 | +1.63% | 257.3만 |
|---|
| 2026.02.11 | ₩7,250 | ₩7,510 | ₩7,140 | ₩7,320 | +0.97% | 264만 |
|---|
| 2026.02.10 | ₩6,410 | ₩7,690 | ₩6,340 | ₩7,290 | +13.73% | 1088.9만 |
|---|
| 2026.02.09 | ₩6,330 | ₩6,510 | ₩6,270 | ₩6,380 | +0.79% | 63.4만 |
|---|
| 2026.02.06 | ₩6,220 | ₩6,300 | ₩5,940 | ₩6,200 | -0.32% | 63만 |
|---|
| 2026.02.05 | ₩6,560 | ₩6,620 | ₩6,340 | ₩6,390 | -2.59% | 79.3만 |
|---|
| 2026.02.04 | ₩6,520 | ₩6,700 | ₩6,250 | ₩6,620 | +1.53% | 209.2만 |
|---|
| 2026.02.03 | ₩5,960 | ₩6,300 | ₩5,960 | ₩6,300 | +5.70% | 92만 |
|---|
| 2026.02.02 | ₩6,070 | ₩6,070 | ₩5,830 | ₩5,850 | -3.62% | 57.1만 |
|---|
| 2026.01.30 | ₩6,200 | ₩6,200 | ₩5,990 | ₩6,080 | -1.94% | 57.7만 |
|---|
| 2026.01.29 | ₩5,960 | ₩6,210 | ₩5,820 | ₩6,160 | +3.36% | 110.2만 |
|---|
| 2026.01.28 | ₩5,970 | ₩6,080 | ₩5,830 | ₩5,960 | -0.17% | 63.2만 |
|---|
| 2026.01.27 | ₩5,880 | ₩6,150 | ₩5,800 | ₩5,970 | +1.53% | 75.5만 |
|---|
| 2026.01.26 | ₩6,300 | ₩6,500 | ₩5,880 | ₩5,880 | -6.67% | 137.6만 |
|---|
| 2026.01.23 | ₩5,630 | ₩6,050 | ₩5,580 | ₩5,990 | +6.39% | 116.3만 |
|---|
| 2026.01.22 | ₩5,680 | ₩5,840 | ₩5,580 | ₩5,600 | -1.41% | 64.5만 |
|---|
| 2026.01.21 | ₩5,650 | ₩5,790 | ₩5,560 | ₩5,660 | +0.18% | 56.6만 |
|---|
| 2026.01.20 | ₩5,600 | ₩5,770 | ₩5,520 | ₩5,690 | +1.61% | 39.9만 |
|---|
| 2026.01.19 | ₩5,750 | ₩6,000 | ₩5,590 | ₩5,620 | -2.26% | 84.1만 |
|---|
| 2026.01.16 | ₩5,520 | ₩5,720 | ₩5,520 | ₩5,720 | +3.62% | 92.2만 |
|---|
| 2026.01.15 | ₩5,450 | ₩5,680 | ₩5,440 | ₩5,500 | +0.92% | 61.8만 |
|---|
| 2026.01.14 | ₩5,230 | ₩5,800 | ₩5,160 | ₩5,440 | +4.02% | 208.6만 |
|---|
| 2026.01.13 | ₩5,290 | ₩5,290 | ₩5,180 | ₩5,220 | -1.32% | 32.2만 |
|---|
| 2026.01.12 | ₩5,300 | ₩5,340 | ₩5,220 | ₩5,240 | -1.13% | 29.5만 |
|---|
| 2026.01.09 | ₩5,270 | ₩5,350 | ₩5,260 | ₩5,260 | -0.19% | 22만 |
|---|
| 2026.01.08 | ₩5,450 | ₩5,450 | ₩5,280 | ₩5,290 | -2.94% | 45.3만 |
|---|
| 2026.01.07 | ₩5,650 | ₩5,710 | ₩5,400 | ₩5,460 | -3.36% | 49만 |
|---|
| 2026.01.06 | ₩5,460 | ₩5,650 | ₩5,460 | ₩5,630 | +3.11% | 50.5만 |
|---|
| 2026.01.05 | ₩5,430 | ₩5,540 | ₩5,370 | ₩5,460 | +0.55% | 60.5만 |
|---|
| 2026.01.02 | ₩5,520 | ₩5,540 | ₩5,370 | ₩5,500 | -0.36% | 46.5만 |
|---|
| 2025.12.30 | ₩5,450 | ₩5,590 | ₩5,360 | ₩5,560 | +2.02% | 24.1만 |
|---|
| 2025.12.29 | ₩5,430 | ₩5,470 | ₩5,320 | ₩5,440 | +0.18% | 14.9만 |
|---|
| 2025.12.26 | ₩5,590 | ₩5,630 | ₩5,380 | ₩5,440 | -2.68% | 47.4만 |
|---|
| 2025.12.24 | ₩5,600 | ₩5,640 | ₩5,510 | ₩5,610 | +0.18% | 20.2만 |
|---|
| 2025.12.23 | ₩5,530 | ₩5,670 | ₩5,510 | ₩5,590 | +1.08% | 54.1만 |
|---|
| 2025.12.22 | ₩5,460 | ₩5,590 | ₩5,460 | ₩5,540 | +1.47% | 31.9만 |
|---|
| 2025.12.19 | ₩5,370 | ₩5,550 | ₩5,330 | ₩5,420 | +0.93% | 33.4만 |
|---|
| 2025.12.18 | ₩5,360 | ₩5,420 | ₩5,280 | ₩5,380 | +0.37% | 31.5만 |
|---|
| 2025.12.17 | ₩5,280 | ₩5,440 | ₩5,240 | ₩5,420 | +2.65% | 34.4만 |
|---|
| 2025.12.16 | ₩5,350 | ₩5,360 | ₩5,230 | ₩5,250 | -1.87% | 33.2만 |
|---|
| 2025.12.15 | ₩5,330 | ₩5,420 | ₩5,260 | ₩5,350 | +0.38% | 28.2만 |
|---|
| 2025.12.12 | ₩5,230 | ₩5,380 | ₩5,220 | ₩5,370 | +2.68% | 38.1만 |
|---|
| 2025.12.11 | ₩5,260 | ₩5,280 | ₩5,180 | ₩5,210 | -0.95% | 22만 |
|---|
| 2025.12.10 | ₩5,290 | ₩5,300 | ₩5,170 | ₩5,190 | -1.89% | 44.3만 |
|---|
| 2025.12.09 | ₩5,240 | ₩5,280 | ₩5,190 | ₩5,260 | +0.38% | 18.9만 |
|---|
| 2025.12.08 | ₩5,330 | ₩5,360 | ₩5,170 | ₩5,240 | -1.69% | 36.2만 |
|---|
| 2025.12.05 | ₩5,260 | ₩5,350 | ₩5,210 | ₩5,320 | +1.14% | 32.2만 |
|---|
| 2025.12.04 | ₩5,400 | ₩5,400 | ₩5,260 | ₩5,310 | -1.67% | 26.2만 |
|---|
| 2025.12.03 | ₩5,450 | ₩5,450 | ₩5,330 | ₩5,380 | -1.28% | 26.7만 |
|---|
| 2025.12.02 | ₩5,270 | ₩5,450 | ₩5,190 | ₩5,420 | +2.85% | 49.3만 |
|---|
| 2025.12.01 | ₩5,270 | ₩5,370 | ₩5,210 | ₩5,210 | -1.14% | 19.4만 |
|---|
| 2025.11.28 | ₩5,260 | ₩5,320 | ₩5,210 | ₩5,250 | -0.19% | 15.8만 |
|---|
| 2025.11.27 | ₩5,350 | ₩5,460 | ₩5,240 | ₩5,250 | -1.87% | 25.6만 |
|---|
| 2025.11.26 | ₩5,160 | ₩5,310 | ₩5,160 | ₩5,290 | +2.52% | 30.4만 |
|---|
| 2025.11.25 | ₩5,150 | ₩5,250 | ₩5,090 | ₩5,150 | 0.00% | 24.6만 |
|---|
| 2025.11.24 | ₩5,200 | ₩5,210 | ₩5,090 | ₩5,100 | -1.92% | 28.4만 |
|---|
| 2025.11.21 | ₩5,190 | ₩5,280 | ₩5,140 | ₩5,160 | -0.58% | 36만 |
|---|
| 2025.11.20 | ₩5,240 | ₩5,420 | ₩5,240 | ₩5,300 | +1.15% | 37.5만 |
|---|
| 2025.11.19 | ₩5,250 | ₩5,320 | ₩5,160 | ₩5,240 | -0.19% | 36.8만 |
|---|
| 2025.11.18 | ₩5,360 | ₩5,420 | ₩5,180 | ₩5,190 | -3.17% | 59.5만 |
|---|
| 2025.11.17 | ₩5,580 | ₩5,600 | ₩5,390 | ₩5,430 | -2.69% | 86.1만 |
|---|
| 2025.11.14 | ₩5,830 | ₩6,090 | ₩5,650 | ₩5,680 | -2.57% | 67.1만 |
|---|
| 2025.11.13 | ₩6,060 | ₩6,310 | ₩5,930 | ₩5,960 | -1.65% | 168.7만 |
|---|
| 2025.11.12 | ₩5,850 | ₩6,070 | ₩5,740 | ₩6,060 | +3.59% | 71.1만 |
|---|
| 2025.11.11 | ₩5,820 | ₩6,000 | ₩5,720 | ₩5,810 | -0.17% | 81.9만 |
|---|
| 2025.11.10 | ₩5,800 | ₩6,190 | ₩5,800 | ₩5,920 | +2.07% | 133.6만 |
|---|
| 2025.11.07 | ₩6,000 | ₩6,010 | ₩5,670 | ₩5,770 | -3.83% | 150.4만 |
|---|
| 2025.11.06 | ₩5,300 | ₩6,140 | ₩5,270 | ₩5,990 | +13.02% | 419.2만 |
|---|
| 2025.11.05 | ₩5,320 | ₩5,330 | ₩5,140 | ₩5,260 | -1.13% | 62만 |
|---|
| 2025.11.04 | ₩5,260 | ₩5,320 | ₩5,180 | ₩5,320 | +1.14% | 32.3만 |
|---|
| 2025.11.03 | ₩5,420 | ₩5,420 | ₩5,260 | ₩5,290 | -2.40% | 69.5만 |
|---|
| 2025.10.31 | ₩5,440 | ₩5,470 | ₩5,360 | ₩5,420 | -0.37% | 29.5만 |
|---|
| 2025.10.30 | ₩5,530 | ₩5,600 | ₩5,420 | ₩5,440 | -1.63% | 41.5만 |
|---|
| 2025.10.29 | ₩5,520 | ₩5,600 | ₩5,390 | ₩5,530 | +0.18% | 39.3만 |
|---|
| 2025.10.28 | ₩5,460 | ₩5,550 | ₩5,370 | ₩5,520 | +1.10% | 30.2만 |
|---|
| 2025.10.27 | ₩5,400 | ₩5,550 | ₩5,400 | ₩5,460 | +1.11% | 34.8만 |
|---|
| 2025.10.24 | ₩5,410 | ₩5,500 | ₩5,350 | ₩5,410 | 0.00% | 37.7만 |
|---|
| 2025.10.23 | ₩5,480 | ₩5,510 | ₩5,390 | ₩5,410 | -1.28% | 21.1만 |
|---|
| 2025.10.22 | ₩5,470 | ₩5,520 | ₩5,360 | ₩5,510 | +0.73% | 23.1만 |
|---|
| 2025.10.21 | ₩5,460 | ₩5,580 | ₩5,400 | ₩5,440 | -0.37% | 33.3만 |
|---|
| 2025.10.20 | ₩5,320 | ₩5,470 | ₩5,190 | ₩5,440 | +2.26% | 59.5만 |
|---|
| 2025.10.17 | ₩5,560 | ₩5,570 | ₩5,310 | ₩5,320 | -4.32% | 95.1만 |
|---|
| 2025.10.16 | ₩5,650 | ₩5,725 | ₩5,540 | ₩5,560 | -1.59% | 41.3만 |
|---|
| 2025.10.15 | ₩5,480 | ₩5,650 | ₩5,470 | ₩5,580 | +1.82% | 45.2만 |
|---|
| 2025.10.14 | ₩5,450 | ₩5,600 | ₩5,440 | ₩5,480 | +0.55% | 32.7만 |
|---|
| 2025.10.13 | ₩5,500 | ₩5,500 | ₩5,370 | ₩5,420 | -1.45% | 59만 |
|---|
| 2025.10.10 | ₩5,710 | ₩5,720 | ₩5,520 | ₩5,550 | -2.80% | 53.6만 |
|---|