시장 데이터를 불러오는 중
전체 종목
흥국화재 과거 주가
000540.KS · KOSPI
주요 제품·사업: 손해보험
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000540.KS · KOSPI
주요 제품·사업: 손해보험
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,420 | ₩3,505 | ₩3,370 | ₩3,400 | -0.58% | 2.1만 |
| 2026.10.07 | ₩3,490 | ₩3,565 | ₩3,420 | ₩3,425 | -1.86% | 2.2만 |
| 2026.10.06 | ₩3,430 | ₩3,485 | ₩3,370 | ₩3,480 | +1.46% | 1.9만 |
| 2026.10.02 | ₩3,385 | ₩3,695 | ₩3,335 | ₩3,395 | +0.30% | 4.7만 |
| 2026.10.01 | ₩3,400 | ₩3,425 | ₩3,325 | ₩3,355 | -1.32% | 1.9만 |
| 2026.09.30 | ₩3,560 | ₩3,560 | ₩3,370 | ₩3,385 | -4.92% | 3.6만 |
| 2026.09.29 | ₩3,500 | ₩3,500 | ₩3,440 | ₩3,480 | -0.57% | 1만 |
| 2026.09.28 | ₩3,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,400 |
| ₩3,500 |
| +1.16% |
| 2.7만 |
| 2026.09.23 | ₩3,450 | ₩3,560 | ₩3,420 | ₩3,430 | -0.58% | 4.3만 |
|---|
| 2026.09.22 | ₩3,515 | ₩3,520 | ₩3,420 | ₩3,465 | -1.42% | 3.2만 |
|---|
| 2026.09.21 | ₩3,510 | ₩3,520 | ₩3,410 | ₩3,485 | -0.71% | 2.4만 |
|---|
| 2026.09.18 | ₩3,590 | ₩3,615 | ₩3,505 | ₩3,510 | -2.23% | 4.1만 |
|---|
| 2026.09.17 | ₩3,580 | ₩3,690 | ₩3,555 | ₩3,585 | +0.14% | 7.6만 |
|---|
| 2026.09.16 | ₩3,625 | ₩3,640 | ₩3,555 | ₩3,585 | -1.10% | 4만 |
|---|
| 2026.09.15 | ₩3,710 | ₩3,755 | ₩3,595 | ₩3,615 | -2.56% | 5.4만 |
|---|
| 2026.09.14 | ₩3,675 | ₩3,740 | ₩3,605 | ₩3,730 | +1.50% | 3.8만 |
|---|
| 2026.09.11 | ₩3,660 | ₩3,745 | ₩3,625 | ₩3,675 | +0.41% | 5만 |
|---|
| 2026.09.10 | ₩3,630 | ₩3,750 | ₩3,600 | ₩3,705 | +2.07% | 8.2만 |
|---|
| 2026.09.09 | ₩3,700 | ₩3,740 | ₩3,570 | ₩3,625 | -2.03% | 6.7만 |
|---|
| 2026.09.08 | ₩3,705 | ₩3,790 | ₩3,685 | ₩3,700 | -0.13% | 8.8만 |
|---|
| 2026.09.07 | ₩3,695 | ₩3,775 | ₩3,680 | ₩3,730 | +0.95% | 7.8만 |
|---|
| 2026.09.04 | ₩3,960 | ₩3,965 | ₩3,665 | ₩3,695 | -6.69% | 29.5만 |
|---|
| 2026.09.03 | ₩3,620 | ₩3,980 | ₩3,610 | ₩3,960 | +9.39% | 60.4만 |
|---|
| 2026.09.02 | ₩3,695 | ₩3,745 | ₩3,550 | ₩3,610 | -2.30% | 8.9만 |
|---|
| 2026.09.01 | ₩3,530 | ₩3,770 | ₩3,500 | ₩3,695 | +4.67% | 10만 |
|---|
| 2026.08.31 | ₩3,555 | ₩3,575 | ₩3,470 | ₩3,530 | -0.70% | 6만 |
|---|
| 2026.08.28 | ₩3,450 | ₩3,565 | ₩3,380 | ₩3,555 | +3.04% | 6.8만 |
|---|
| 2026.08.27 | ₩3,480 | ₩3,500 | ₩3,250 | ₩3,465 | -0.43% | 3.8만 |
|---|
| 2026.08.26 | ₩3,455 | ₩3,495 | ₩3,395 | ₩3,480 | +0.72% | 2.6만 |
|---|
| 2026.08.25 | ₩3,440 | ₩3,500 | ₩3,400 | ₩3,480 | +1.16% | 2.7만 |
|---|
| 2026.08.24 | ₩3,390 | ₩3,460 | ₩3,345 | ₩3,445 | +1.62% | 4.4만 |
|---|
| 2026.08.21 | ₩3,425 | ₩3,425 | ₩3,282 | ₩3,370 | -1.61% | 1.3만 |
|---|
| 2026.08.20 | ₩3,400 | ₩3,465 | ₩3,350 | ₩3,400 | 0.00% | 3.9만 |
|---|
| 2026.08.19 | ₩3,380 | ₩3,445 | ₩3,325 | ₩3,375 | -0.15% | 2.4만 |
|---|
| 2026.08.18 | ₩3,450 | ₩3,545 | ₩3,370 | ₩3,440 | -0.29% | 3.4만 |
|---|
| 2026.08.14 | ₩3,295 | ₩3,465 | ₩3,295 | ₩3,460 | +5.01% | 7.3만 |
|---|
| 2026.08.13 | ₩3,350 | ₩3,440 | ₩3,290 | ₩3,290 | -1.79% | 5만 |
|---|
| 2026.08.12 | ₩3,370 | ₩3,390 | ₩3,315 | ₩3,315 | -1.63% | 2.8만 |
|---|
| 2026.08.11 | ₩3,315 | ₩3,380 | ₩3,300 | ₩3,355 | +1.21% | 4.5만 |
|---|
| 2026.08.10 | ₩3,275 | ₩3,320 | ₩3,260 | ₩3,315 | +1.22% | 3.9만 |
|---|
| 2026.08.07 | ₩3,220 | ₩3,300 | ₩3,210 | ₩3,265 | +1.40% | 1.7만 |
|---|
| 2026.08.06 | ₩3,225 | ₩3,225 | ₩3,145 | ₩3,220 | -0.16% | 2.4만 |
|---|
| 2026.08.05 | ₩3,210 | ₩3,290 | ₩3,170 | ₩3,195 | -0.47% | 3.2만 |
|---|
| 2026.08.04 | ₩3,145 | ₩3,240 | ₩3,145 | ₩3,210 | +2.07% | 1.5만 |
|---|
| 2026.08.03 | ₩3,115 | ₩3,245 | ₩3,115 | ₩3,160 | +1.44% | 1.5만 |
|---|
| 2026.07.31 | ₩3,080 | ₩3,190 | ₩3,075 | ₩3,150 | +2.27% | 3.2만 |
|---|
| 2026.07.30 | ₩2,890 | ₩3,140 | ₩2,890 | ₩3,025 | +4.67% | 4.9만 |
|---|
| 2026.07.29 | ₩3,075 | ₩3,140 | ₩2,870 | ₩2,910 | -5.37% | 13만 |
|---|
| 2026.07.28 | ₩3,155 | ₩3,160 | ₩3,060 | ₩3,065 | -2.85% | 5.9만 |
|---|
| 2026.07.27 | ₩3,200 | ₩3,265 | ₩3,165 | ₩3,205 | +0.16% | 8.3천 |
|---|
| 2026.07.24 | ₩3,165 | ₩3,285 | ₩3,130 | ₩3,200 | +1.11% | 2.1만 |
|---|
| 2026.07.23 | ₩3,120 | ₩3,190 | ₩3,100 | ₩3,170 | +1.60% | 1.9만 |
|---|
| 2026.07.22 | ₩3,140 | ₩3,215 | ₩3,090 | ₩3,090 | -1.59% | 1.6만 |
|---|
| 2026.07.21 | ₩3,190 | ₩3,195 | ₩3,085 | ₩3,115 | -2.35% | 3.9만 |
|---|
| 2026.07.20 | ₩3,340 | ₩3,350 | ₩3,130 | ₩3,185 | -4.64% | 7.9만 |
|---|
| 2026.07.16 | ₩3,265 | ₩3,385 | ₩3,210 | ₩3,340 | +2.30% | 4.7만 |
|---|
| 2026.07.15 | ₩3,155 | ₩3,305 | ₩3,155 | ₩3,290 | +4.28% | 4만 |
|---|
| 2026.07.14 | ₩3,240 | ₩3,240 | ₩3,095 | ₩3,155 | -2.62% | 3.5만 |
|---|
| 2026.07.13 | ₩3,270 | ₩3,365 | ₩3,205 | ₩3,235 | -1.07% | 15.7만 |
|---|
| 2026.07.10 | ₩3,045 | ₩3,350 | ₩3,045 | ₩3,305 | +8.54% | 7.7만 |
|---|
| 2026.07.09 | ₩3,140 | ₩3,215 | ₩3,035 | ₩3,035 | -3.34% | 6.3만 |
|---|
| 2026.07.08 | ₩3,230 | ₩3,280 | ₩3,050 | ₩3,140 | -2.79% | 5.1만 |
|---|
| 2026.07.07 | ₩3,255 | ₩3,290 | ₩3,155 | ₩3,255 | 0.00% | 2.2만 |
|---|
| 2026.07.06 | ₩3,230 | ₩3,290 | ₩3,165 | ₩3,255 | +0.77% | 3.4만 |
|---|
| 2026.07.03 | ₩3,210 | ₩3,275 | ₩3,000 | ₩3,230 | +0.62% | 10.4만 |
|---|
| 2026.07.02 | ₩3,245 | ₩3,280 | ₩3,100 | ₩3,210 | -1.08% | 6.4만 |
|---|
| 2026.07.01 | ₩3,165 | ₩3,220 | ₩3,155 | ₩3,215 | +1.58% | 2.8만 |
|---|
| 2026.06.30 | ₩3,140 | ₩3,245 | ₩3,140 | ₩3,165 | +0.80% | 2.2만 |
|---|
| 2026.06.29 | ₩3,040 | ₩3,230 | ₩2,975 | ₩3,215 | +5.76% | 4.2만 |
|---|
| 2026.06.26 | ₩3,140 | ₩3,140 | ₩2,915 | ₩3,000 | -4.46% | 11.5만 |
|---|
| 2026.06.25 | ₩3,105 | ₩3,230 | ₩3,060 | ₩3,070 | -1.13% | 132.2만 |
|---|
| 2026.06.24 | ₩3,270 | ₩3,270 | ₩3,050 | ₩3,115 | -4.74% | 6.9만 |
|---|
| 2026.06.23 | ₩3,340 | ₩3,460 | ₩3,095 | ₩3,125 | -6.44% | 14.6만 |
|---|
| 2026.06.22 | ₩3,400 | ₩3,430 | ₩3,300 | ₩3,330 | -2.06% | 9.1만 |
|---|
| 2026.06.19 | ₩3,545 | ₩3,595 | ₩3,360 | ₩3,430 | -3.24% | 17.7만 |
|---|
| 2026.06.18 | ₩3,625 | ₩3,695 | ₩3,555 | ₩3,565 | -1.66% | 11.8만 |
|---|
| 2026.06.17 | ₩3,800 | ₩3,940 | ₩3,600 | ₩3,640 | -4.21% | 17.8만 |
|---|
| 2026.06.16 | ₩3,755 | ₩3,835 | ₩3,675 | ₩3,785 | +0.80% | 7.3만 |
|---|
| 2026.06.15 | ₩3,700 | ₩3,795 | ₩3,655 | ₩3,715 | +0.41% | 10.8만 |
|---|
| 2026.06.12 | ₩3,675 | ₩3,800 | ₩3,470 | ₩3,650 | -0.68% | 17.9만 |
|---|
| 2026.06.11 | ₩3,575 | ₩3,685 | ₩3,405 | ₩3,655 | +2.24% | 9.4만 |
|---|
| 2026.06.10 | ₩3,630 | ₩3,710 | ₩3,380 | ₩3,575 | -1.52% | 21.3만 |
|---|
| 2026.06.09 | ₩3,300 | ₩3,835 | ₩3,285 | ₩3,630 | +10.00% | 37.8만 |
|---|
| 2026.06.08 | ₩3,445 | ₩3,675 | ₩3,310 | ₩3,325 | -3.48% | 25.3만 |
|---|
| 2026.06.05 | ₩3,490 | ₩3,715 | ₩3,425 | ₩3,585 | +2.72% | 26.6만 |
|---|
| 2026.06.04 | ₩3,485 | ₩3,585 | ₩3,405 | ₩3,505 | +0.57% | 5.5만 |
|---|
| 2026.06.02 | ₩3,415 | ₩3,505 | ₩3,325 | ₩3,480 | +1.90% | 9.6만 |
|---|
| 2026.06.01 | ₩3,545 | ₩3,620 | ₩3,400 | ₩3,450 | -2.68% | 13.7만 |
|---|
| 2026.05.29 | ₩3,705 | ₩3,705 | ₩3,435 | ₩3,570 | -3.64% | 9.6만 |
|---|
| 2026.05.28 | ₩3,740 | ₩3,750 | ₩3,560 | ₩3,635 | -2.81% | 10.4만 |
|---|
| 2026.05.27 | ₩3,915 | ₩3,945 | ₩3,710 | ₩3,750 | -4.21% | 15.1만 |
|---|
| 2026.05.26 | ₩4,020 | ₩4,160 | ₩3,880 | ₩3,915 | -2.61% | 10.9만 |
|---|
| 2026.05.22 | ₩4,000 | ₩4,130 | ₩3,950 | ₩3,990 | -0.25% | 5.6만 |
|---|
| 2026.05.21 | ₩3,900 | ₩4,050 | ₩3,890 | ₩3,945 | +1.15% | 12.9만 |
|---|
| 2026.05.20 | ₩4,120 | ₩4,120 | ₩3,780 | ₩3,855 | -6.43% | 19.3만 |
|---|
| 2026.05.19 | ₩4,145 | ₩4,435 | ₩4,020 | ₩4,100 | -1.09% | 34.1만 |
|---|
| 2026.05.18 | ₩3,870 | ₩4,230 | ₩3,800 | ₩4,115 | +6.33% | 29.9만 |
|---|
| 2026.05.15 | ₩4,180 | ₩4,325 | ₩3,955 | ₩4,005 | -4.19% | 11.6만 |
|---|
| 2026.05.14 | ₩3,920 | ₩4,280 | ₩3,920 | ₩4,180 | +6.63% | 20.8만 |
|---|
| 2026.05.13 | ₩3,940 | ₩4,080 | ₩3,875 | ₩3,920 | -0.51% | 9.3만 |
|---|
| 2026.05.12 | ₩4,065 | ₩4,140 | ₩3,865 | ₩3,965 | -2.46% | 20.4만 |
|---|
| 2026.05.11 | ₩4,200 | ₩4,290 | ₩4,090 | ₩4,090 | -2.62% | 15.7만 |
|---|
| 2026.05.08 | ₩4,275 | ₩4,360 | ₩4,210 | ₩4,225 | -1.17% | 12.2만 |
|---|
| 2026.05.07 | ₩4,550 | ₩4,550 | ₩4,295 | ₩4,320 | -5.05% | 20만 |
|---|
| 2026.05.06 | ₩4,510 | ₩4,715 | ₩4,410 | ₩4,525 | +0.33% | 33.2만 |
|---|
| 2026.05.04 | ₩4,415 | ₩4,570 | ₩4,415 | ₩4,470 | +1.25% | 17.5만 |
|---|
| 2026.04.30 | ₩4,535 | ₩4,535 | ₩4,365 | ₩4,415 | -2.65% | 10.4만 |
|---|
| 2026.04.29 | ₩4,530 | ₩4,580 | ₩4,460 | ₩4,485 | -0.99% | 7.3만 |
|---|
| 2026.04.28 | ₩4,505 | ₩4,590 | ₩4,495 | ₩4,530 | +0.55% | 9.3만 |
|---|
| 2026.04.27 | ₩4,525 | ₩4,610 | ₩4,500 | ₩4,505 | -0.44% | 11.2만 |
|---|
| 2026.04.24 | ₩4,480 | ₩4,550 | ₩4,385 | ₩4,530 | +1.12% | 8.9만 |
|---|
| 2026.04.23 | ₩4,535 | ₩4,545 | ₩4,425 | ₩4,480 | -1.21% | 7.1만 |
|---|
| 2026.04.22 | ₩4,500 | ₩4,500 | ₩4,365 | ₩4,475 | -0.56% | 5.6만 |
|---|
| 2026.04.21 | ₩4,580 | ₩4,580 | ₩4,465 | ₩4,475 | -2.29% | 9.1만 |
|---|
| 2026.04.20 | ₩4,425 | ₩4,595 | ₩4,300 | ₩4,490 | +1.47% | 8.9만 |
|---|
| 2026.04.17 | ₩4,465 | ₩4,530 | ₩4,400 | ₩4,425 | -0.90% | 6.1만 |
|---|
| 2026.04.16 | ₩4,400 | ₩4,550 | ₩4,355 | ₩4,465 | +1.48% | 11.6만 |
|---|
| 2026.04.15 | ₩4,455 | ₩4,475 | ₩4,330 | ₩4,365 | -2.02% | 9.2만 |
|---|
| 2026.04.14 | ₩4,260 | ₩4,385 | ₩4,255 | ₩4,365 | +2.46% | 7.7만 |
|---|
| 2026.04.13 | ₩4,290 | ₩4,290 | ₩4,030 | ₩4,215 | -1.75% | 4.7만 |
|---|
| 2026.04.10 | ₩4,210 | ₩4,365 | ₩4,205 | ₩4,335 | +2.97% | 7.1만 |
|---|
| 2026.04.09 | ₩4,200 | ₩4,310 | ₩4,180 | ₩4,200 | 0.00% | 4.1만 |
|---|
| 2026.04.08 | ₩4,220 | ₩4,340 | ₩4,190 | ₩4,330 | +2.61% | 8.9만 |
|---|
| 2026.04.07 | ₩4,225 | ₩4,225 | ₩4,070 | ₩4,105 | -2.84% | 4.4만 |
|---|
| 2026.04.06 | ₩4,175 | ₩4,250 | ₩4,120 | ₩4,135 | -0.96% | 7.9만 |
|---|
| 2026.04.03 | ₩4,185 | ₩4,245 | ₩4,135 | ₩4,180 | -0.12% | 7만 |
|---|
| 2026.04.02 | ₩4,370 | ₩4,425 | ₩4,090 | ₩4,110 | -5.95% | 17.3만 |
|---|
| 2026.04.01 | ₩4,270 | ₩4,395 | ₩4,230 | ₩4,370 | +2.34% | 8.7만 |
|---|
| 2026.03.31 | ₩4,375 | ₩4,375 | ₩4,120 | ₩4,170 | -4.69% | 17.9만 |
|---|
| 2026.03.30 | ₩4,400 | ₩4,420 | ₩4,250 | ₩4,400 | 0.00% | 8.1만 |
|---|
| 2026.03.27 | ₩4,425 | ₩4,500 | ₩4,265 | ₩4,495 | +1.58% | 13.3만 |
|---|
| 2026.03.26 | ₩4,625 | ₩4,630 | ₩4,430 | ₩4,475 | -3.24% | 15.7만 |
|---|
| 2026.03.25 | ₩4,625 | ₩4,780 | ₩4,595 | ₩4,650 | +0.54% | 15.8만 |
|---|
| 2026.03.24 | ₩4,690 | ₩4,695 | ₩4,455 | ₩4,625 | -1.39% | 12.1만 |
|---|
| 2026.03.23 | ₩4,795 | ₩4,795 | ₩4,520 | ₩4,520 | -5.74% | 20.1만 |
|---|
| 2026.03.20 | ₩4,690 | ₩4,950 | ₩4,640 | ₩4,880 | +4.05% | 27.7만 |
|---|
| 2026.03.19 | ₩4,820 | ₩4,820 | ₩4,645 | ₩4,670 | -3.11% | 22.5만 |
|---|
| 2026.03.18 | ₩4,900 | ₩4,970 | ₩4,780 | ₩4,930 | +0.61% | 35.3만 |
|---|
| 2026.03.17 | ₩4,670 | ₩4,800 | ₩4,640 | ₩4,755 | +1.82% | 38.2만 |
|---|
| 2026.03.16 | ₩4,650 | ₩4,740 | ₩4,495 | ₩4,615 | -0.75% | 26.1만 |
|---|
| 2026.03.13 | ₩4,540 | ₩4,685 | ₩4,500 | ₩4,580 | +0.88% | 10.1만 |
|---|
| 2026.03.12 | ₩4,870 | ₩4,870 | ₩4,650 | ₩4,685 | -3.80% | 16.5만 |
|---|
| 2026.03.11 | ₩4,710 | ₩5,050 | ₩4,710 | ₩4,820 | +2.34% | 41만 |
|---|
| 2026.03.10 | ₩4,740 | ₩4,830 | ₩4,580 | ₩4,665 | -1.58% | 21.9만 |
|---|
| 2026.03.09 | ₩4,500 | ₩4,600 | ₩4,345 | ₩4,525 | +0.56% | 27.6만 |
|---|
| 2026.03.06 | ₩4,600 | ₩4,900 | ₩4,515 | ₩4,785 | +4.02% | 44.4만 |
|---|
| 2026.03.05 | ₩4,590 | ₩4,765 | ₩4,455 | ₩4,710 | +2.61% | 67.3만 |
|---|
| 2026.03.04 | ₩4,810 | ₩4,810 | ₩4,200 | ₩4,270 | -11.23% | 75.4만 |
|---|
| 2026.03.03 | ₩4,985 | ₩5,200 | ₩4,915 | ₩4,950 | -0.70% | 56.4만 |
|---|
| 2026.02.27 | ₩5,580 | ₩5,580 | ₩5,250 | ₩5,250 | -5.91% | 105.1만 |
|---|
| 2026.02.26 | ₩5,840 | ₩5,890 | ₩5,530 | ₩5,580 | -4.45% | 118.3만 |
|---|
| 2026.02.25 | ₩6,000 | ₩6,590 | ₩5,440 | ₩5,930 | -1.17% | 959.9만 |
|---|
| 2026.02.24 | ₩6,420 | ₩6,580 | ₩5,590 | ₩5,820 | -9.35% | 217.3만 |
|---|
| 2026.02.23 | ₩6,900 | ₩7,480 | ₩5,930 | ₩6,590 | -4.49% | 1892만 |
|---|
| 2026.02.20 | ₩4,450 | ₩5,760 | ₩4,450 | ₩5,760 | +29.44% | 353.7만 |
|---|
| 2026.02.19 | ₩4,570 | ₩4,600 | ₩4,250 | ₩4,435 | -2.95% | 43.9만 |
|---|
| 2026.02.13 | ₩4,295 | ₩4,535 | ₩4,220 | ₩4,400 | +2.44% | 57.7만 |
|---|
| 2026.02.12 | ₩4,180 | ₩4,480 | ₩4,100 | ₩4,255 | +1.79% | 56.8만 |
|---|
| 2026.02.11 | ₩4,010 | ₩4,145 | ₩3,950 | ₩4,090 | +2.00% | 45.8만 |
|---|
| 2026.02.10 | ₩3,755 | ₩4,120 | ₩3,755 | ₩4,005 | +6.66% | 58.6만 |
|---|
| 2026.02.09 | ₩3,765 | ₩3,850 | ₩3,750 | ₩3,750 | -0.40% | 12.7만 |
|---|
| 2026.02.06 | ₩3,785 | ₩3,785 | ₩3,570 | ₩3,715 | -1.85% | 11.6만 |
|---|
| 2026.02.05 | ₩3,925 | ₩3,940 | ₩3,710 | ₩3,760 | -4.20% | 21.3만 |
|---|
| 2026.02.04 | ₩3,580 | ₩3,925 | ₩3,580 | ₩3,895 | +8.80% | 49.7만 |
|---|
| 2026.02.03 | ₩3,595 | ₩3,670 | ₩3,545 | ₩3,620 | +0.70% | 7.7만 |
|---|
| 2026.02.02 | ₩3,645 | ₩3,695 | ₩3,500 | ₩3,515 | -3.57% | 7.8만 |
|---|
| 2026.01.30 | ₩3,710 | ₩3,735 | ₩3,605 | ₩3,625 | -2.29% | 8.9만 |
|---|
| 2026.01.29 | ₩3,610 | ₩3,740 | ₩3,505 | ₩3,675 | +1.80% | 13.5만 |
|---|
| 2026.01.28 | ₩3,630 | ₩3,670 | ₩3,590 | ₩3,610 | -0.55% | 8만 |
|---|
| 2026.01.27 | ₩3,670 | ₩3,685 | ₩3,595 | ₩3,630 | -1.09% | 7.2만 |
|---|
| 2026.01.26 | ₩3,620 | ₩3,810 | ₩3,615 | ₩3,660 | +1.10% | 15만 |
|---|
| 2026.01.23 | ₩3,485 | ₩3,600 | ₩3,450 | ₩3,550 | +1.87% | 9.7만 |
|---|
| 2026.01.22 | ₩3,455 | ₩3,485 | ₩3,430 | ₩3,440 | -0.43% | 2만 |
|---|
| 2026.01.21 | ₩3,485 | ₩3,490 | ₩3,400 | ₩3,425 | -1.72% | 4.5만 |
|---|
| 2026.01.20 | ₩3,470 | ₩3,535 | ₩3,430 | ₩3,505 | +1.01% | 4.1만 |
|---|
| 2026.01.19 | ₩3,485 | ₩3,520 | ₩3,455 | ₩3,470 | -0.43% | 2.5만 |
|---|
| 2026.01.16 | ₩3,520 | ₩3,570 | ₩3,470 | ₩3,485 | -0.99% | 5.8만 |
|---|
| 2026.01.15 | ₩3,505 | ₩3,535 | ₩3,440 | ₩3,470 | -1.00% | 2.9만 |
|---|
| 2026.01.14 | ₩3,445 | ₩3,545 | ₩3,365 | ₩3,505 | +1.74% | 7만 |
|---|
| 2026.01.13 | ₩3,445 | ₩3,445 | ₩3,385 | ₩3,410 | -1.02% | 4.9만 |
|---|
| 2026.01.12 | ₩3,465 | ₩3,465 | ₩3,395 | ₩3,405 | -1.73% | 6.6만 |
|---|
| 2026.01.09 | ₩3,430 | ₩3,480 | ₩3,395 | ₩3,405 | -0.73% | 4.1만 |
|---|
| 2026.01.08 | ₩3,560 | ₩3,560 | ₩3,415 | ₩3,420 | -3.93% | 5만 |
|---|
| 2026.01.07 | ₩3,545 | ₩3,600 | ₩3,480 | ₩3,490 | -1.55% | 6.4만 |
|---|
| 2026.01.06 | ₩3,525 | ₩3,585 | ₩3,520 | ₩3,560 | +0.99% | 2.9만 |
|---|
| 2026.01.05 | ₩3,550 | ₩3,580 | ₩3,510 | ₩3,535 | -0.42% | 6.8만 |
|---|
| 2026.01.02 | ₩3,590 | ₩3,630 | ₩3,535 | ₩3,565 | -0.70% | 4.4만 |
|---|
| 2025.12.30 | ₩3,595 | ₩3,610 | ₩3,555 | ₩3,590 | -0.14% | 3.5만 |
|---|
| 2025.12.29 | ₩3,625 | ₩3,640 | ₩3,580 | ₩3,585 | -1.10% | 2.9만 |
|---|
| 2025.12.26 | ₩3,670 | ₩3,670 | ₩3,600 | ₩3,625 | -1.23% | 2.5만 |
|---|
| 2025.12.24 | ₩3,600 | ₩3,670 | ₩3,560 | ₩3,640 | +1.11% | 6.2만 |
|---|
| 2025.12.23 | ₩3,585 | ₩3,645 | ₩3,565 | ₩3,600 | +0.42% | 5.7만 |
|---|
| 2025.12.22 | ₩3,595 | ₩3,665 | ₩3,595 | ₩3,600 | +0.14% | 1.9만 |
|---|
| 2025.12.19 | ₩3,575 | ₩3,650 | ₩3,565 | ₩3,600 | +0.70% | 4.9만 |
|---|
| 2025.12.18 | ₩3,650 | ₩3,655 | ₩3,540 | ₩3,575 | -2.05% | 5.4만 |
|---|
| 2025.12.17 | ₩3,560 | ₩3,660 | ₩3,560 | ₩3,650 | +2.53% | 3.4만 |
|---|
| 2025.12.16 | ₩3,620 | ₩3,670 | ₩3,560 | ₩3,570 | -1.38% | 8.7만 |
|---|
| 2025.12.15 | ₩3,600 | ₩3,690 | ₩3,570 | ₩3,620 | +0.56% | 3.6만 |
|---|
| 2025.12.12 | ₩3,550 | ₩3,635 | ₩3,550 | ₩3,635 | +2.39% | 3.6만 |
|---|
| 2025.12.11 | ₩3,600 | ₩3,630 | ₩3,540 | ₩3,545 | -1.53% | 4.5만 |
|---|
| 2025.12.10 | ₩3,615 | ₩3,615 | ₩3,530 | ₩3,535 | -2.21% | 5.7만 |
|---|
| 2025.12.09 | ₩3,605 | ₩3,605 | ₩3,555 | ₩3,585 | -0.55% | 5만 |
|---|
| 2025.12.08 | ₩3,710 | ₩3,710 | ₩3,565 | ₩3,605 | -2.83% | 13.1만 |
|---|
| 2025.12.05 | ₩3,640 | ₩3,685 | ₩3,600 | ₩3,680 | +1.10% | 4.2만 |
|---|
| 2025.12.04 | ₩3,730 | ₩3,730 | ₩3,635 | ₩3,640 | -2.41% | 5.8만 |
|---|
| 2025.12.03 | ₩3,710 | ₩3,765 | ₩3,670 | ₩3,710 | 0.00% | 9.9만 |
|---|
| 2025.12.02 | ₩3,675 | ₩3,770 | ₩3,655 | ₩3,740 | +1.77% | 5만 |
|---|
| 2025.12.01 | ₩3,655 | ₩3,750 | ₩3,630 | ₩3,685 | +0.82% | 2.7만 |
|---|
| 2025.11.28 | ₩3,715 | ₩3,715 | ₩3,630 | ₩3,660 | -1.48% | 2.8만 |
|---|
| 2025.11.27 | ₩3,700 | ₩3,755 | ₩3,660 | ₩3,660 | -1.08% | 1.1만 |
|---|
| 2025.11.26 | ₩3,595 | ₩3,700 | ₩3,590 | ₩3,690 | +2.64% | 2.1만 |
|---|
| 2025.11.25 | ₩3,590 | ₩3,690 | ₩3,565 | ₩3,615 | +0.70% | 8.1만 |
|---|
| 2025.11.24 | ₩3,630 | ₩3,660 | ₩3,575 | ₩3,575 | -1.52% | 7.2만 |
|---|
| 2025.11.21 | ₩3,680 | ₩3,720 | ₩3,610 | ₩3,630 | -1.36% | 4.6만 |
|---|
| 2025.11.20 | ₩3,665 | ₩3,765 | ₩3,665 | ₩3,720 | +1.50% | 11.1만 |
|---|
| 2025.11.19 | ₩3,690 | ₩3,735 | ₩3,630 | ₩3,700 | +0.27% | 3.7만 |
|---|
| 2025.11.18 | ₩3,750 | ₩3,840 | ₩3,660 | ₩3,670 | -2.13% | 10.2만 |
|---|
| 2025.11.17 | ₩3,855 | ₩3,915 | ₩3,745 | ₩3,845 | -0.26% | 11.7만 |
|---|
| 2025.11.14 | ₩3,980 | ₩4,075 | ₩3,870 | ₩3,890 | -2.26% | 8.5만 |
|---|
| 2025.11.13 | ₩4,005 | ₩4,060 | ₩3,970 | ₩4,005 | 0.00% | 7.3만 |
|---|
| 2025.11.12 | ₩3,855 | ₩4,075 | ₩3,850 | ₩4,030 | +4.54% | 14.6만 |
|---|
| 2025.11.11 | ₩3,880 | ₩3,955 | ₩3,795 | ₩3,855 | -0.64% | 5.9만 |
|---|
| 2025.11.10 | ₩3,730 | ₩3,965 | ₩3,730 | ₩3,880 | +4.02% | 12.5만 |
|---|
| 2025.11.07 | ₩3,790 | ₩3,810 | ₩3,665 | ₩3,760 | -0.79% | 6.3만 |
|---|
| 2025.11.06 | ₩3,695 | ₩3,900 | ₩3,580 | ₩3,830 | +3.65% | 13.5만 |
|---|
| 2025.11.05 | ₩3,760 | ₩3,760 | ₩3,530 | ₩3,655 | -2.79% | 6.7만 |
|---|
| 2025.11.04 | ₩3,650 | ₩3,725 | ₩3,620 | ₩3,665 | +0.41% | 4.8만 |
|---|
| 2025.11.03 | ₩3,735 | ₩3,760 | ₩3,645 | ₩3,650 | -2.28% | 9.5만 |
|---|
| 2025.10.31 | ₩3,750 | ₩3,790 | ₩3,720 | ₩3,735 | -0.40% | 3.5만 |
|---|
| 2025.10.30 | ₩3,845 | ₩3,880 | ₩3,745 | ₩3,750 | -2.47% | 8.9만 |
|---|
| 2025.10.29 | ₩3,900 | ₩3,900 | ₩3,805 | ₩3,845 | -1.41% | 7만 |
|---|
| 2025.10.28 | ₩3,910 | ₩3,920 | ₩3,690 | ₩3,895 | -0.38% | 8.5만 |
|---|
| 2025.10.27 | ₩3,905 | ₩3,970 | ₩3,875 | ₩3,910 | +0.13% | 5.4만 |
|---|
| 2025.10.24 | ₩3,850 | ₩3,945 | ₩3,820 | ₩3,870 | +0.52% | 3.9만 |
|---|
| 2025.10.23 | ₩3,870 | ₩3,910 | ₩3,720 | ₩3,845 | -0.65% | 5.1만 |
|---|
| 2025.10.22 | ₩3,910 | ₩3,960 | ₩3,830 | ₩3,900 | -0.26% | 5만 |
|---|
| 2025.10.21 | ₩3,905 | ₩4,000 | ₩3,885 | ₩3,910 | +0.13% | 10.6만 |
|---|
| 2025.10.20 | ₩3,815 | ₩3,930 | ₩3,770 | ₩3,900 | +2.23% | 9.1만 |
|---|
| 2025.10.17 | ₩3,970 | ₩3,980 | ₩3,810 | ₩3,815 | -3.90% | 7.4만 |
|---|
| 2025.10.16 | ₩3,975 | ₩4,075 | ₩3,925 | ₩3,970 | -0.13% | 11.5만 |
|---|
| 2025.10.15 | ₩3,840 | ₩3,970 | ₩3,840 | ₩3,940 | +2.60% | 4.7만 |
|---|
| 2025.10.14 | ₩3,835 | ₩3,905 | ₩3,805 | ₩3,855 | +0.52% | 5.9만 |
|---|
| 2025.10.13 | ₩3,805 | ₩3,850 | ₩3,750 | ₩3,835 | +0.79% | 6.2만 |
|---|
| 2025.10.10 | ₩3,935 | ₩3,950 | ₩3,845 | ₩3,865 | -1.78% | 6.4만 |
|---|