시장 데이터를 불러오는 중
전체 종목
한화 과거 주가
000880.KS · KOSPI
주요 제품·사업: 화약,화공품,자동선반류,공작기계 제조,전자교환기,건설,정보통신,종합무역/임직원 및 개인대상 교육,세미나 및 워크샵…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000880.KS · KOSPI
주요 제품·사업: 화약,화공품,자동선반류,공작기계 제조,전자교환기,건설,정보통신,종합무역/임직원 및 개인대상 교육,세미나 및 워크샵…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩117,000 | ₩117,000 | ₩110,000 | ₩110,100 | -5.90% | 13.9만 |
| 2026.10.07 | ₩125,100 | ₩126,200 | ₩117,600 | ₩118,000 | -5.68% | 10.1만 |
| 2026.10.06 | ₩129,900 | ₩133,200 | ₩124,800 | ₩126,500 | -2.62% | 7.8만 |
| 2026.10.02 | ₩124,500 | ₩129,500 | ₩123,400 | ₩128,900 | +3.53% | 7.2만 |
| 2026.10.01 | ₩126,200 | ₩126,400 | ₩123,000 | ₩124,200 | -1.58% | 4.4만 |
| 2026.09.30 | ₩128,300 | ₩128,700 | ₩125,000 | ₩125,500 | -2.18% | 9.9만 |
| 2026.09.29 | ₩132,000 | ₩132,400 | ₩125,400 | ₩127,200 | -3.64% | 9.4만 |
| 2026.09.28 | ₩130,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,000 |
| ₩131,700 |
| +1.23% |
| 11.7만 |
| 2026.09.23 | ₩132,400 | ₩133,400 | ₩129,700 | ₩130,000 | -1.81% | 6.2만 |
|---|
| 2026.09.22 | ₩132,700 | ₩133,400 | ₩130,000 | ₩132,300 | -0.30% | 6.8만 |
|---|
| 2026.09.21 | ₩133,100 | ₩134,100 | ₩127,800 | ₩131,300 | -1.35% | 9.2만 |
|---|
| 2026.09.18 | ₩140,300 | ₩140,400 | ₩132,500 | ₩132,500 | -5.56% | 21만 |
|---|
| 2026.09.17 | ₩137,600 | ₩140,900 | ₩135,700 | ₩138,000 | +0.29% | 8.7만 |
|---|
| 2026.09.16 | ₩138,000 | ₩140,800 | ₩137,200 | ₩137,700 | -0.22% | 9.1만 |
|---|
| 2026.09.15 | ₩140,600 | ₩143,000 | ₩136,900 | ₩137,100 | -2.49% | 8.8만 |
|---|
| 2026.09.14 | ₩132,300 | ₩144,800 | ₩132,300 | ₩143,700 | +8.62% | 13만 |
|---|
| 2026.09.11 | ₩135,100 | ₩139,000 | ₩134,200 | ₩137,300 | +1.63% | 7.1만 |
|---|
| 2026.09.10 | ₩139,000 | ₩139,700 | ₩134,500 | ₩138,600 | -0.29% | 12.3만 |
|---|
| 2026.09.09 | ₩138,300 | ₩143,000 | ₩137,700 | ₩142,000 | +2.68% | 12.8만 |
|---|
| 2026.09.08 | ₩140,500 | ₩143,200 | ₩137,800 | ₩138,300 | -1.57% | 9.5만 |
|---|
| 2026.09.07 | ₩138,900 | ₩141,900 | ₩134,800 | ₩139,000 | +0.07% | 12.9만 |
|---|
| 2026.09.04 | ₩135,100 | ₩138,900 | ₩133,600 | ₩137,400 | +1.70% | 16.1만 |
|---|
| 2026.09.03 | ₩127,000 | ₩135,800 | ₩122,600 | ₩133,700 | +5.28% | 21.6만 |
|---|
| 2026.09.02 | ₩125,400 | ₩129,200 | ₩121,500 | ₩126,500 | +0.88% | 24.7만 |
|---|
| 2026.09.01 | ₩133,100 | ₩133,500 | ₩118,800 | ₩128,300 | -3.61% | 42.6만 |
|---|
| 2026.08.31 | ₩134,800 | ₩140,000 | ₩133,500 | ₩135,500 | +0.52% | 33.1만 |
|---|
| 2026.08.28 | ₩130,000 | ₩135,700 | ₩129,400 | ₩134,900 | +3.77% | 23.2만 |
|---|
| 2026.08.27 | ₩119,200 | ₩137,800 | ₩119,200 | ₩130,200 | +9.23% | 49만 |
|---|
| 2026.08.26 | ₩118,600 | ₩124,500 | ₩114,500 | ₩118,900 | +0.25% | 33.1만 |
|---|
| 2026.08.25 | ₩100,600 | ₩128,100 | ₩100,600 | ₩118,100 | +17.40% | 145.5만 |
|---|
| 2026.08.24 | ₩110,795 | ₩110,795 | ₩110,795 | ₩110,795 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩110,795 | ₩110,795 | ₩110,795 | ₩110,795 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩110,795 | ₩110,795 | ₩110,795 | ₩110,795 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩110,795 | ₩110,795 | ₩110,795 | ₩110,795 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩110,795 | ₩110,795 | ₩110,795 | ₩110,795 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩110,795 | ₩110,795 | ₩110,795 | ₩110,795 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩110,795 | ₩110,795 | ₩110,795 | ₩110,795 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩110,795 | ₩110,795 | ₩110,795 | ₩110,795 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩110,795 | ₩110,795 | ₩110,795 | ₩110,795 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩110,795 | ₩110,795 | ₩110,795 | ₩110,795 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩110,795 | ₩110,795 | ₩110,795 | ₩110,795 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩110,795 | ₩110,795 | ₩110,795 | ₩110,795 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩110,795 | ₩110,795 | ₩110,795 | ₩110,795 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩110,795 | ₩110,795 | ₩110,795 | ₩110,795 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩110,795 | ₩110,795 | ₩110,795 | ₩110,795 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩110,795 | ₩110,795 | ₩110,795 | ₩110,795 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩110,795 | ₩110,795 | ₩110,795 | ₩110,795 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩115,158 | ₩119,124 | ₩104,977 | ₩110,795 | -3.79% | 30.2만 |
|---|
| 2026.07.28 | ₩120,314 | ₩121,504 | ₩113,307 | ₩114,761 | -4.62% | 9.4만 |
|---|
| 2026.07.27 | ₩128,115 | ₩128,115 | ₩116,612 | ₩124,016 | -3.20% | 13.3만 |
|---|
| 2026.07.24 | ₩124,281 | ₩129,834 | ₩124,281 | ₩126,925 | +2.13% | 7.3만 |
|---|
| 2026.07.23 | ₩119,256 | ₩126,132 | ₩119,256 | ₩125,206 | +4.99% | 8.7만 |
|---|
| 2026.07.22 | ₩116,877 | ₩124,016 | ₩116,877 | ₩120,182 | +2.83% | 10.3만 |
|---|
| 2026.07.21 | ₩115,422 | ₩116,877 | ₩108,547 | ₩114,629 | -0.69% | 9.9만 |
|---|
| 2026.07.20 | ₩120,843 | ₩123,619 | ₩114,365 | ₩115,290 | -4.60% | 11.6만 |
|---|
| 2026.07.16 | ₩118,595 | ₩126,793 | ₩117,009 | ₩123,223 | +3.90% | 11만 |
|---|
| 2026.07.15 | ₩120,711 | ₩125,074 | ₩118,728 | ₩119,521 | -0.99% | 16.3만 |
|---|
| 2026.07.14 | ₩119,918 | ₩122,033 | ₩113,439 | ₩116,877 | -2.54% | 17.1만 |
|---|
| 2026.07.13 | ₩125,470 | ₩131,552 | ₩120,050 | ₩122,033 | -2.74% | 16.5만 |
|---|
| 2026.07.10 | ₩121,107 | ₩128,511 | ₩120,579 | ₩123,752 | +2.18% | 11.8만 |
|---|
| 2026.07.09 | ₩123,487 | ₩125,735 | ₩115,158 | ₩121,107 | -1.93% | 21.7만 |
|---|
| 2026.07.08 | ₩132,874 | ₩133,271 | ₩120,711 | ₩123,487 | -7.06% | 14.4만 |
|---|
| 2026.07.07 | ₩136,180 | ₩136,180 | ₩126,925 | ₩134,593 | -1.17% | 17.4만 |
|---|
| 2026.07.06 | ₩139,882 | ₩152,442 | ₩139,882 | ₩146,096 | +4.44% | 14.6만 |
|---|
| 2026.07.03 | ₩137,237 | ₩139,485 | ₩131,156 | ₩138,692 | +1.06% | 10.1만 |
|---|
| 2026.07.02 | ₩135,122 | ₩143,451 | ₩126,264 | ₩137,105 | +1.47% | 17만 |
|---|
| 2026.07.01 | ₩133,932 | ₩138,031 | ₩131,288 | ₩134,461 | +0.39% | 12.4만 |
|---|
| 2026.06.30 | ₩138,824 | ₩140,278 | ₩131,288 | ₩131,817 | -5.05% | 10.2만 |
|---|
| 2026.06.29 | ₩133,403 | ₩138,031 | ₩129,569 | ₩137,634 | +3.17% | 10만 |
|---|
| 2026.06.26 | ₩141,336 | ₩141,336 | ₩128,644 | ₩133,403 | -5.61% | 11.9만 |
|---|
| 2026.06.25 | ₩139,882 | ₩149,269 | ₩139,882 | ₩141,204 | +0.95% | 11.2만 |
|---|
| 2026.06.24 | ₩140,146 | ₩140,807 | ₩134,197 | ₩137,237 | -2.08% | 11.7만 |
|---|
| 2026.06.23 | ₩150,459 | ₩154,029 | ₩140,014 | ₩140,014 | -6.94% | 15.3만 |
|---|
| 2026.06.22 | ₩152,310 | ₩154,557 | ₩149,401 | ₩149,401 | -1.91% | 9.7만 |
|---|
| 2026.06.19 | ₩161,036 | ₩161,036 | ₩147,021 | ₩152,310 | -5.42% | 32.4만 |
|---|
| 2026.06.18 | ₩169,101 | ₩172,803 | ₩159,846 | ₩159,846 | -5.47% | 18.6만 |
|---|
| 2026.06.17 | ₩178,091 | ₩179,149 | ₩166,457 | ₩170,555 | -4.23% | 21.8만 |
|---|
| 2026.06.16 | ₩163,680 | ₩172,142 | ₩163,283 | ₩165,663 | +1.21% | 15.2만 |
|---|
| 2026.06.15 | ₩158,656 | ₩162,887 | ₩156,276 | ₩158,920 | +0.17% | 11.4만 |
|---|
| 2026.06.12 | ₩163,283 | ₩166,589 | ₩153,764 | ₩153,764 | -5.83% | 12만 |
|---|
| 2026.06.11 | ₩153,103 | ₩163,548 | ₩149,930 | ₩155,483 | +1.55% | 19.9만 |
|---|
| 2026.06.10 | ₩151,649 | ₩160,243 | ₩148,211 | ₩157,598 | +3.92% | 6 |
|---|
| 2026.06.09 | ₩152,971 | ₩156,012 | ₩145,964 | ₩153,103 | +0.09% | 18.8만 |
|---|
| 2026.06.08 | ₩148,079 | ₩155,615 | ₩146,889 | ₩150,459 | +1.61% | 23만 |
|---|
| 2026.06.05 | ₩166,060 | ₩168,836 | ₩154,822 | ₩165,663 | -0.24% | 19.8만 |
|---|
| 2026.06.04 | ₩159,317 | ₩173,199 | ₩155,615 | ₩172,142 | +8.05% | 26.2만 |
|---|
| 2026.06.02 | ₩163,945 | ₩167,911 | ₩154,425 | ₩157,202 | -4.11% | 22.4만 |
|---|
| 2026.06.01 | ₩174,522 | ₩184,702 | ₩169,365 | ₩170,423 | -2.35% | 20.4만 |
|---|
| 2026.05.29 | ₩188,140 | ₩188,933 | ₩175,315 | ₩176,769 | -6.04% | 22.2만 |
|---|
| 2026.05.28 | ₩196,469 | ₩199,378 | ₩175,976 | ₩184,041 | -6.33% | 20.4만 |
|---|
| 2026.05.27 | ₩195,676 | ₩212,467 | ₩187,082 | ₩199,510 | +1.96% | 22.5만 |
|---|
| 2026.05.26 | ₩187,611 | ₩197,527 | ₩185,760 | ₩195,940 | +4.44% | 17.6만 |
|---|
| 2026.05.22 | ₩181,132 | ₩187,743 | ₩179,281 | ₩185,760 | +2.55% | 15.2만 |
|---|
| 2026.05.21 | ₩166,060 | ₩179,017 | ₩165,399 | ₩177,959 | +7.17% | 17.9만 |
|---|
| 2026.05.20 | ₩162,887 | ₩167,779 | ₩153,367 | ₩162,622 | -0.16% | 16만 |
|---|
| 2026.05.19 | ₩168,043 | ₩170,952 | ₩161,168 | ₩162,622 | -3.23% | 17.3만 |
|---|
| 2026.05.18 | ₩183,909 | ₩183,909 | ₩162,622 | ₩166,853 | -9.27% | 33.9만 |
|---|
| 2026.05.15 | ₩197,659 | ₩220,003 | ₩181,926 | ₩186,950 | -5.42% | 55.4만 |
|---|
| 2026.05.14 | ₩186,421 | ₩192,238 | ₩183,248 | ₩191,974 | +2.98% | 23만 |
|---|
| 2026.05.13 | ₩188,140 | ₩191,445 | ₩180,075 | ₩186,024 | -1.12% | 23.1만 |
|---|
| 2026.05.12 | ₩182,190 | ₩204,137 | ₩180,603 | ₩188,007 | +3.19% | 46.6만 |
|---|
| 2026.05.11 | ₩188,272 | ₩188,272 | ₩180,075 | ₩182,587 | -3.02% | 17만 |
|---|
| 2026.05.08 | ₩182,983 | ₩188,668 | ₩175,844 | ₩186,817 | +2.10% | 19.3만 |
|---|
| 2026.05.07 | ₩190,519 | ₩198,056 | ₩181,397 | ₩184,438 | -3.19% | 36.4만 |
|---|
| 2026.05.06 | ₩185,099 | ₩195,411 | ₩183,909 | ₩185,892 | +0.43% | 32.9만 |
|---|
| 2026.05.04 | ₩181,132 | ₩186,685 | ₩178,752 | ₩184,966 | +2.12% | 23만 |
|---|
| 2026.04.30 | ₩174,918 | ₩183,512 | ₩173,993 | ₩176,373 | +0.83% | 31만 |
|---|
| 2026.04.29 | ₩171,613 | ₩177,298 | ₩170,820 | ₩175,183 | +2.08% | 16.4만 |
|---|
| 2026.04.28 | ₩174,257 | ₩174,654 | ₩170,687 | ₩170,687 | -2.05% | 11.2만 |
|---|
| 2026.04.27 | ₩174,522 | ₩175,844 | ₩168,704 | ₩174,257 | -0.15% | 14.1만 |
|---|
| 2026.04.24 | ₩168,572 | ₩173,861 | ₩167,647 | ₩173,332 | +2.82% | 17.4만 |
|---|
| 2026.04.23 | ₩172,671 | ₩174,918 | ₩165,267 | ₩169,365 | -1.91% | 13만 |
|---|
| 2026.04.22 | ₩169,233 | ₩170,687 | ₩166,985 | ₩169,365 | +0.08% | 16.7만 |
|---|
| 2026.04.21 | ₩172,274 | ₩175,183 | ₩170,687 | ₩172,538 | +0.15% | 13.1만 |
|---|
| 2026.04.20 | ₩174,654 | ₩174,918 | ₩170,555 | ₩171,481 | -1.82% | 8.1만 |
|---|
| 2026.04.17 | ₩175,712 | ₩178,488 | ₩172,803 | ₩173,993 | -0.98% | 16.1만 |
|---|
| 2026.04.16 | ₩169,233 | ₩179,017 | ₩169,101 | ₩176,637 | +4.38% | 24.5만 |
|---|
| 2026.04.15 | ₩168,572 | ₩171,745 | ₩166,324 | ₩167,514 | -0.63% | 14.4만 |
|---|
| 2026.04.14 | ₩165,134 | ₩169,101 | ₩163,283 | ₩163,812 | -0.80% | 20.6만 |
|---|
| 2026.04.13 | ₩164,473 | ₩164,473 | ₩159,185 | ₩161,961 | -1.53% | 18.5만 |
|---|
| 2026.04.10 | ₩161,433 | ₩170,555 | ₩160,771 | ₩166,060 | +2.87% | 16.8만 |
|---|
| 2026.04.09 | ₩161,433 | ₩162,622 | ₩158,127 | ₩160,243 | -0.74% | 13.5만 |
|---|
| 2026.04.08 | ₩159,714 | ₩163,812 | ₩157,863 | ₩163,680 | +2.48% | 21.8만 |
|---|
| 2026.04.07 | ₩154,690 | ₩159,846 | ₩152,310 | ₩152,706 | -1.28% | 14.4만 |
|---|
| 2026.04.06 | ₩152,310 | ₩153,896 | ₩149,137 | ₩152,178 | -0.09% | 7.2만 |
|---|
| 2026.04.03 | ₩148,343 | ₩153,500 | ₩147,153 | ₩150,327 | +1.34% | 15.2만 |
|---|
| 2026.04.02 | ₩152,178 | ₩157,069 | ₩145,435 | ₩146,625 | -3.65% | 19.8만 |
|---|
| 2026.04.01 | ₩147,418 | ₩151,384 | ₩144,377 | ₩150,459 | +2.06% | 19.7만 |
|---|
| 2026.03.31 | ₩140,411 | ₩146,757 | ₩139,221 | ₩141,601 | +0.85% | 21.2만 |
|---|
| 2026.03.30 | ₩136,709 | ₩145,038 | ₩136,709 | ₩144,509 | +5.71% | 21.5만 |
|---|
| 2026.03.27 | ₩141,601 | ₩149,137 | ₩137,370 | ₩147,418 | +4.11% | 33.5만 |
|---|
| 2026.03.26 | ₩155,218 | ₩161,168 | ₩141,733 | ₩146,889 | -5.37% | 28.7만 |
|---|
| 2026.03.25 | ₩154,029 | ₩159,317 | ₩148,872 | ₩154,293 | +0.17% | 18.9만 |
|---|
| 2026.03.24 | ₩151,384 | ₩153,764 | ₩146,625 | ₩151,517 | +0.09% | 15.6만 |
|---|
| 2026.03.23 | ₩150,988 | ₩154,425 | ₩143,584 | ₩143,584 | -4.90% | 28.9만 |
|---|
| 2026.03.20 | ₩161,433 | ₩162,622 | ₩158,920 | ₩159,582 | -1.15% | 12.1만 |
|---|
| 2026.03.19 | ₩162,755 | ₩164,209 | ₩160,243 | ₩160,771 | -1.22% | 13만 |
|---|
| 2026.03.18 | ₩163,416 | ₩166,721 | ₩162,094 | ₩166,060 | +1.62% | 15.1만 |
|---|
| 2026.03.17 | ₩166,060 | ₩167,779 | ₩160,639 | ₩161,697 | -2.63% | 13.6만 |
|---|
| 2026.03.16 | ₩160,110 | ₩170,026 | ₩160,110 | ₩163,548 | +2.15% | 17만 |
|---|
| 2026.03.13 | ₩163,548 | ₩167,911 | ₩158,656 | ₩161,433 | -1.29% | 14만 |
|---|
| 2026.03.12 | ₩170,952 | ₩171,084 | ₩166,192 | ₩170,026 | -0.54% | 15.6만 |
|---|
| 2026.03.11 | ₩172,935 | ₩186,421 | ₩169,101 | ₩171,349 | -0.92% | 35.1만 |
|---|
| 2026.03.10 | ₩168,440 | ₩173,067 | ₩162,094 | ₩166,589 | -1.10% | 18.6만 |
|---|
| 2026.03.09 | ₩169,365 | ₩169,762 | ₩155,483 | ₩163,283 | -3.59% | 21.8만 |
|---|
| 2026.03.06 | ₩169,233 | ₩175,447 | ₩163,416 | ₩175,315 | +3.59% | 32만 |
|---|
| 2026.03.05 | ₩160,904 | ₩172,935 | ₩160,639 | ₩168,836 | +4.93% | 46.1만 |
|---|
| 2026.03.04 | ₩175,183 | ₩181,132 | ₩146,757 | ₩149,798 | -14.49% | 62.5만 |
|---|
| 2026.03.03 | ₩186,421 | ₩196,337 | ₩178,488 | ₩183,115 | -1.77% | 72.6만 |
|---|
| 2026.02.27 | ₩185,231 | ₩191,313 | ₩178,488 | ₩180,603 | -2.50% | 40.9만 |
|---|
| 2026.02.26 | ₩181,926 | ₩186,024 | ₩175,844 | ₩184,041 | +1.16% | 42만 |
|---|
| 2026.02.25 | ₩173,861 | ₩190,519 | ₩172,538 | ₩183,909 | +5.78% | 82.8만 |
|---|
| 2026.02.24 | ₩165,267 | ₩175,183 | ₩162,226 | ₩174,522 | +5.60% | 57.7만 |
|---|
| 2026.02.23 | ₩170,952 | ₩171,877 | ₩161,433 | ₩165,399 | -3.25% | 39.4만 |
|---|
| 2026.02.20 | ₩163,151 | ₩170,555 | ₩161,300 | ₩167,647 | +2.76% | 64만 |
|---|
| 2026.02.19 | ₩158,524 | ₩161,036 | ₩156,673 | ₩158,392 | -0.08% | 21.9만 |
|---|
| 2026.02.13 | ₩156,408 | ₩159,449 | ₩154,161 | ₩155,747 | -0.42% | 21.5만 |
|---|
| 2026.02.12 | ₩153,367 | ₩161,168 | ₩153,103 | ₩158,524 | +3.36% | 41.6만 |
|---|
| 2026.02.11 | ₩150,723 | ₩152,839 | ₩149,004 | ₩151,781 | +0.70% | 21.4만 |
|---|
| 2026.02.10 | ₩157,731 | ₩157,731 | ₩149,004 | ₩151,384 | -4.02% | 29.3만 |
|---|
| 2026.02.09 | ₩155,218 | ₩160,110 | ₩152,574 | ₩156,937 | +1.11% | 27만 |
|---|
| 2026.02.06 | ₩149,269 | ₩152,045 | ₩141,468 | ₩149,666 | +0.27% | 33.9만 |
|---|
| 2026.02.05 | ₩157,334 | ₩164,738 | ₩154,822 | ₩156,673 | -0.42% | 40만 |
|---|
| 2026.02.04 | ₩157,069 | ₩164,341 | ₩153,103 | ₩162,490 | +3.45% | 47.1만 |
|---|
| 2026.02.03 | ₩147,682 | ₩159,978 | ₩144,774 | ₩155,351 | +5.19% | 67.4만 |
|---|
| 2026.02.02 | ₩150,194 | ₩154,425 | ₩143,055 | ₩143,319 | -4.58% | 27.5만 |
|---|
| 2026.01.30 | ₩159,846 | ₩159,978 | ₩150,062 | ₩151,384 | -5.29% | 36.1만 |
|---|
| 2026.01.29 | ₩148,872 | ₩157,995 | ₩147,286 | ₩157,334 | +5.68% | 51.1만 |
|---|
| 2026.01.28 | ₩152,045 | ₩155,218 | ₩147,153 | ₩150,062 | -1.30% | 33.5만 |
|---|
| 2026.01.27 | ₩153,764 | ₩153,764 | ₩149,930 | ₩150,459 | -2.15% | 18.5만 |
|---|
| 2026.01.26 | ₩156,012 | ₩157,069 | ₩150,194 | ₩151,649 | -2.80% | 24.6만 |
|---|
| 2026.01.23 | ₩154,954 | ₩160,639 | ₩152,045 | ₩157,598 | +1.71% | 41.5만 |
|---|
| 2026.01.22 | ₩158,392 | ₩159,846 | ₩151,252 | ₩152,045 | -4.01% | 51.9만 |
|---|
| 2026.01.21 | ₩157,466 | ₩160,507 | ₩153,896 | ₩157,995 | +0.34% | 48.9만 |
|---|
| 2026.01.20 | ₩162,490 | ₩166,721 | ₩159,053 | ₩164,738 | +1.38% | 51.6만 |
|---|
| 2026.01.19 | ₩163,416 | ₩167,647 | ₩161,961 | ₩165,134 | +1.05% | 64.5만 |
|---|
| 2026.01.16 | ₩177,563 | ₩177,959 | ₩161,829 | ₩164,738 | -7.22% | 137.9만 |
|---|
| 2026.01.15 | ₩173,067 | ₩183,644 | ₩168,440 | ₩180,471 | +4.28% | 288.9만 |
|---|
| 2026.01.14 | ₩133,139 | ₩172,803 | ₩129,834 | ₩169,894 | +27.61% | 463.9만 |
|---|
| 2026.01.13 | ₩125,206 | ₩138,031 | ₩124,281 | ₩135,519 | +8.24% | 113.4만 |
|---|
| 2026.01.12 | ₩127,057 | ₩128,908 | ₩123,619 | ₩126,528 | -0.42% | 65.7만 |
|---|
| 2026.01.09 | ₩117,405 | ₩124,148 | ₩115,422 | ₩120,843 | +2.93% | 71만 |
|---|
| 2026.01.08 | ₩110,795 | ₩118,595 | ₩110,266 | ₩115,158 | +3.94% | 35.2만 |
|---|
| 2026.01.07 | ₩111,456 | ₩113,042 | ₩109,605 | ₩111,059 | -0.36% | 13.9만 |
|---|
| 2026.01.06 | ₩109,208 | ₩112,646 | ₩107,489 | ₩112,646 | +3.15% | 15.7만 |
|---|
| 2026.01.05 | ₩107,225 | ₩111,456 | ₩106,696 | ₩109,473 | +2.10% | 20.6만 |
|---|
| 2026.01.02 | ₩108,415 | ₩108,547 | ₩105,771 | ₩107,357 | -0.98% | 9.3만 |
|---|
| 2025.12.30 | ₩108,415 | ₩108,944 | ₩106,300 | ₩107,886 | -0.49% | 7.6만 |
|---|
| 2025.12.29 | ₩106,300 | ₩108,283 | ₩105,638 | ₩107,886 | +1.49% | 14.5만 |
|---|
| 2025.12.26 | ₩111,588 | ₩111,720 | ₩106,696 | ₩106,828 | -4.27% | 12.5만 |
|---|
| 2025.12.24 | ₩114,761 | ₩115,158 | ₩110,134 | ₩110,266 | -3.92% | 12.2만 |
|---|
| 2025.12.23 | ₩111,456 | ₩113,042 | ₩110,134 | ₩111,456 | 0.00% | 16.8만 |
|---|
| 2025.12.22 | ₩108,283 | ₩109,737 | ₩107,622 | ₩108,415 | +0.12% | 8.7만 |
|---|
| 2025.12.19 | ₩104,713 | ₩106,961 | ₩104,052 | ₩106,300 | +1.52% | 10.1만 |
|---|
| 2025.12.18 | ₩104,845 | ₩105,638 | ₩102,862 | ₩103,787 | -1.01% | 9만 |
|---|
| 2025.12.17 | ₩105,110 | ₩108,283 | ₩103,523 | ₩106,961 | +1.76% | 9.8만 |
|---|
| 2025.12.16 | ₩107,886 | ₩107,886 | ₩103,920 | ₩104,184 | -3.43% | 14만 |
|---|
| 2025.12.15 | ₩110,002 | ₩110,002 | ₩107,357 | ₩107,489 | -2.28% | 14만 |
|---|
| 2025.12.12 | ₩109,737 | ₩113,703 | ₩109,076 | ₩112,117 | +2.17% | 15.4만 |
|---|
| 2025.12.11 | ₩110,795 | ₩112,117 | ₩107,886 | ₩108,415 | -2.15% | 16.5만 |
|---|
| 2025.12.10 | ₩112,778 | ₩113,175 | ₩109,737 | ₩109,737 | -2.70% | 12.9만 |
|---|
| 2025.12.09 | ₩110,398 | ₩113,968 | ₩109,473 | ₩111,985 | +1.44% | 11.8만 |
|---|
| 2025.12.08 | ₩110,134 | ₩111,059 | ₩108,415 | ₩110,927 | +0.72% | 11.1만 |
|---|
| 2025.12.05 | ₩106,564 | ₩108,812 | ₩105,374 | ₩108,812 | +2.11% | 8.2만 |
|---|
| 2025.12.04 | ₩107,886 | ₩107,886 | ₩105,771 | ₩107,622 | -0.25% | 8.5만 |
|---|
| 2025.12.03 | ₩106,696 | ₩108,944 | ₩105,242 | ₩107,886 | +1.12% | 13.2만 |
|---|
| 2025.12.02 | ₩104,316 | ₩106,167 | ₩103,259 | ₩106,167 | +1.77% | 10.6만 |
|---|
| 2025.12.01 | ₩106,300 | ₩106,564 | ₩103,259 | ₩104,316 | -1.87% | 10.1만 |
|---|
| 2025.11.28 | ₩106,564 | ₩106,828 | ₩102,994 | ₩104,977 | -1.49% | 9만 |
|---|
| 2025.11.27 | ₩106,828 | ₩107,886 | ₩104,845 | ₩105,506 | -1.24% | 10.3만 |
|---|
| 2025.11.26 | ₩104,449 | ₩105,242 | ₩102,730 | ₩105,110 | +0.63% | 14.6만 |
|---|
| 2025.11.25 | ₩105,771 | ₩107,357 | ₩102,730 | ₩102,730 | -2.88% | 12.4만 |
|---|
| 2025.11.24 | ₩107,357 | ₩108,679 | ₩104,052 | ₩104,052 | -3.08% | 32.6만 |
|---|
| 2025.11.21 | ₩109,076 | ₩109,076 | ₩105,110 | ₩105,506 | -3.27% | 19.9만 |
|---|
| 2025.11.20 | ₩113,703 | ₩114,761 | ₩111,985 | ₩112,117 | -1.40% | 9만 |
|---|
| 2025.11.19 | ₩115,290 | ₩115,290 | ₩108,018 | ₩111,456 | -3.33% | 13.9만 |
|---|
| 2025.11.18 | ₩117,934 | ₩119,918 | ₩113,968 | ₩114,365 | -3.03% | 22.9만 |
|---|
| 2025.11.17 | ₩118,992 | ₩120,975 | ₩117,009 | ₩120,182 | +1.00% | 15.9만 |
|---|
| 2025.11.14 | ₩117,141 | ₩120,050 | ₩115,819 | ₩117,538 | +0.34% | 12.7만 |
|---|
| 2025.11.13 | ₩121,504 | ₩121,768 | ₩119,389 | ₩119,521 | -1.63% | 14.8만 |
|---|
| 2025.11.12 | ₩122,165 | ₩122,562 | ₩118,463 | ₩121,504 | -0.54% | 15만 |
|---|
| 2025.11.11 | ₩126,925 | ₩128,379 | ₩120,314 | ₩120,843 | -4.79% | 26.7만 |
|---|
| 2025.11.10 | ₩117,273 | ₩125,338 | ₩117,273 | ₩124,413 | +6.09% | 37.9만 |
|---|
| 2025.11.07 | ₩118,992 | ₩119,389 | ₩112,514 | ₩114,893 | -3.44% | 25.3만 |
|---|
| 2025.11.06 | ₩120,579 | ₩123,884 | ₩115,422 | ₩121,768 | +0.99% | 26.4만 |
|---|
| 2025.11.05 | ₩121,107 | ₩121,372 | ₩113,042 | ₩117,273 | -3.17% | 29.3만 |
|---|
| 2025.11.04 | ₩128,511 | ₩129,040 | ₩123,487 | ₩123,752 | -3.70% | 29.4만 |
|---|
| 2025.11.03 | ₩128,115 | ₩131,552 | ₩128,115 | ₩129,305 | +0.93% | 22.9만 |
|---|
| 2025.10.31 | ₩127,983 | ₩129,437 | ₩125,470 | ₩126,396 | -1.24% | 21.3만 |
|---|
| 2025.10.30 | ₩137,899 | ₩139,088 | ₩129,040 | ₩129,834 | -5.85% | 43.9만 |
|---|
| 2025.10.29 | ₩131,684 | ₩131,817 | ₩126,793 | ₩129,437 | -1.71% | 27만 |
|---|
| 2025.10.28 | ₩137,634 | ₩137,634 | ₩128,247 | ₩129,834 | -5.67% | 55.7만 |
|---|
| 2025.10.27 | ₩129,172 | ₩143,980 | ₩128,644 | ₩141,733 | +9.72% | 90.8만 |
|---|
| 2025.10.24 | ₩127,189 | ₩127,586 | ₩122,562 | ₩125,338 | -1.46% | 19.7만 |
|---|
| 2025.10.23 | ₩124,413 | ₩128,908 | ₩121,107 | ₩125,470 | +0.85% | 28.9만 |
|---|
| 2025.10.22 | ₩121,372 | ₩127,189 | ₩117,009 | ₩127,057 | +4.68% | 34.9만 |
|---|
| 2025.10.21 | ₩118,595 | ₩125,735 | ₩116,877 | ₩120,050 | +1.23% | 38만 |
|---|
| 2025.10.20 | ₩110,530 | ₩117,670 | ₩110,134 | ₩117,405 | +6.22% | 27.9만 |
|---|
| 2025.10.17 | ₩110,795 | ₩112,910 | ₩108,151 | ₩109,076 | -1.55% | 18.1만 |
|---|
| 2025.10.16 | ₩111,191 | ₩111,720 | ₩109,076 | ₩110,266 | -0.83% | 12.6만 |
|---|
| 2025.10.15 | ₩106,432 | ₩110,398 | ₩106,432 | ₩110,266 | +3.60% | 15.1만 |
|---|
| 2025.10.14 | ₩111,059 | ₩112,117 | ₩105,374 | ₩105,374 | -5.12% | 27.5만 |
|---|
| 2025.10.13 | ₩108,415 | ₩111,191 | ₩107,357 | ₩111,059 | +2.44% | 13.5만 |
|---|
| 2025.10.10 | ₩114,365 | ₩114,629 | ₩108,415 | ₩111,059 | -2.89% | 19.2만 |
|---|