시장 데이터를 불러오는 중
전체 종목
현대해상 과거 주가
001450.KS · KOSPI
주요 제품·사업: 손해보험(자동차보험)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001450.KS · KOSPI
주요 제품·사업: 손해보험(자동차보험)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩47,700 | ₩47,700 | ₩46,550 | ₩47,150 | -1.15% | 26.1만 |
| 2026.10.07 | ₩46,900 | ₩48,750 | ₩46,700 | ₩48,100 | +2.56% | 28.8만 |
| 2026.10.06 | ₩47,950 | ₩47,950 | ₩46,300 | ₩46,900 | -2.19% | 26.9만 |
| 2026.10.02 | ₩47,250 | ₩47,850 | ₩46,500 | ₩47,750 | +1.06% | 29.6만 |
| 2026.10.01 | ₩47,750 | ₩48,650 | ₩47,000 | ₩47,250 | -1.05% | 30만 |
| 2026.09.30 | ₩49,900 | ₩50,000 | ₩47,400 | ₩47,850 | -4.11% | 51.7만 |
| 2026.09.29 | ₩49,050 | ₩50,700 | ₩48,750 | ₩50,000 | +1.94% | 47.6만 |
| 2026.09.28 | ₩47,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,400 |
| ₩48,950 |
| +3.05% |
| 45.4만 |
| 2026.09.23 | ₩47,550 | ₩47,900 | ₩47,050 | ₩47,550 | 0.00% | 31.6만 |
|---|
| 2026.09.22 | ₩48,600 | ₩48,950 | ₩46,950 | ₩47,800 | -1.65% | 42.5만 |
|---|
| 2026.09.21 | ₩47,950 | ₩49,350 | ₩47,700 | ₩49,100 | +2.40% | 22.8만 |
|---|
| 2026.09.18 | ₩49,600 | ₩49,650 | ₩47,700 | ₩48,800 | -1.61% | 69.8만 |
|---|
| 2026.09.17 | ₩48,300 | ₩50,900 | ₩47,500 | ₩49,300 | +2.07% | 38.3만 |
|---|
| 2026.09.16 | ₩49,000 | ₩49,500 | ₩48,100 | ₩48,500 | -1.02% | 89.1만 |
|---|
| 2026.09.15 | ₩50,100 | ₩51,100 | ₩48,900 | ₩49,200 | -1.80% | 35.3만 |
|---|
| 2026.09.14 | ₩50,400 | ₩51,400 | ₩49,200 | ₩51,200 | +1.59% | 37.2만 |
|---|
| 2026.09.11 | ₩50,700 | ₩52,500 | ₩49,950 | ₩51,300 | +1.18% | 38.9만 |
|---|
| 2026.09.10 | ₩49,100 | ₩50,600 | ₩48,600 | ₩50,400 | +2.65% | 40.5만 |
|---|
| 2026.09.09 | ₩50,000 | ₩50,200 | ₩48,600 | ₩49,000 | -2.00% | 48만 |
|---|
| 2026.09.08 | ₩51,400 | ₩51,500 | ₩50,000 | ₩50,300 | -2.14% | 30.8만 |
|---|
| 2026.09.07 | ₩51,000 | ₩51,200 | ₩50,100 | ₩51,000 | 0.00% | 25.8만 |
|---|
| 2026.09.04 | ₩53,100 | ₩53,100 | ₩50,400 | ₩51,100 | -3.77% | 47.5만 |
|---|
| 2026.09.03 | ₩52,000 | ₩54,700 | ₩51,000 | ₩53,500 | +2.88% | 69만 |
|---|
| 2026.09.02 | ₩53,100 | ₩54,000 | ₩51,400 | ₩52,400 | -1.32% | 48.7만 |
|---|
| 2026.09.01 | ₩50,500 | ₩53,700 | ₩50,500 | ₩53,400 | +5.74% | 54만 |
|---|
| 2026.08.31 | ₩52,400 | ₩53,000 | ₩50,500 | ₩50,900 | -2.86% | 51.1만 |
|---|
| 2026.08.28 | ₩48,650 | ₩52,600 | ₩48,600 | ₩52,400 | +7.71% | 59.8만 |
|---|
| 2026.08.27 | ₩51,000 | ₩51,100 | ₩48,450 | ₩48,950 | -4.02% | 62.3만 |
|---|
| 2026.08.26 | ₩50,800 | ₩51,800 | ₩49,200 | ₩51,500 | +1.38% | 37.6만 |
|---|
| 2026.08.25 | ₩50,300 | ₩51,000 | ₩49,600 | ₩50,800 | +0.99% | 26.8만 |
|---|
| 2026.08.24 | ₩49,350 | ₩50,800 | ₩48,750 | ₩50,600 | +2.53% | 44.5만 |
|---|
| 2026.08.21 | ₩48,750 | ₩50,500 | ₩48,000 | ₩49,750 | +2.05% | 50만 |
|---|
| 2026.08.20 | ₩48,850 | ₩50,200 | ₩47,900 | ₩48,850 | 0.00% | 61.4만 |
|---|
| 2026.08.19 | ₩48,800 | ₩50,800 | ₩47,750 | ₩50,000 | +2.46% | 101만 |
|---|
| 2026.08.18 | ₩45,700 | ₩50,250 | ₩44,950 | ₩49,700 | +8.75% | 142.1만 |
|---|
| 2026.08.14 | ₩42,900 | ₩45,800 | ₩42,700 | ₩45,350 | +5.71% | 112.1만 |
|---|
| 2026.08.13 | ₩41,950 | ₩43,850 | ₩41,900 | ₩42,950 | +2.38% | 67.7만 |
|---|
| 2026.08.12 | ₩43,500 | ₩44,400 | ₩41,500 | ₩41,650 | -4.25% | 68.3만 |
|---|
| 2026.08.11 | ₩41,450 | ₩45,300 | ₩41,050 | ₩44,050 | +6.27% | 114.8만 |
|---|
| 2026.08.10 | ₩39,450 | ₩41,550 | ₩39,150 | ₩41,000 | +3.93% | 81.7만 |
|---|
| 2026.08.07 | ₩38,300 | ₩39,300 | ₩38,000 | ₩39,300 | +2.61% | 21.9만 |
|---|
| 2026.08.06 | ₩37,000 | ₩38,650 | ₩36,800 | ₩38,650 | +4.46% | 30.4만 |
|---|
| 2026.08.05 | ₩36,800 | ₩37,750 | ₩36,550 | ₩36,700 | -0.27% | 44.3만 |
|---|
| 2026.08.04 | ₩36,900 | ₩37,450 | ₩35,000 | ₩36,800 | -0.27% | 106.7만 |
|---|
| 2026.08.03 | ₩37,850 | ₩39,400 | ₩36,800 | ₩37,300 | -1.45% | 36.5만 |
|---|
| 2026.07.31 | ₩39,500 | ₩39,500 | ₩37,000 | ₩38,450 | -2.66% | 54만 |
|---|
| 2026.07.30 | ₩36,950 | ₩40,200 | ₩36,650 | ₩38,750 | +4.87% | 84.5만 |
|---|
| 2026.07.29 | ₩38,250 | ₩39,700 | ₩36,250 | ₩36,900 | -3.53% | 59.8만 |
|---|
| 2026.07.28 | ₩39,250 | ₩39,850 | ₩37,200 | ₩38,450 | -2.04% | 71.8만 |
|---|
| 2026.07.27 | ₩39,900 | ₩41,650 | ₩39,600 | ₩39,750 | -0.38% | 42.8만 |
|---|
| 2026.07.24 | ₩38,100 | ₩41,900 | ₩38,100 | ₩40,350 | +5.91% | 65.2만 |
|---|
| 2026.07.23 | ₩37,000 | ₩39,150 | ₩37,000 | ₩38,600 | +4.32% | 31.4만 |
|---|
| 2026.07.22 | ₩37,350 | ₩38,050 | ₩37,050 | ₩37,100 | -0.67% | 34.6만 |
|---|
| 2026.07.21 | ₩36,700 | ₩37,850 | ₩36,100 | ₩37,150 | +1.23% | 27.1만 |
|---|
| 2026.07.20 | ₩37,700 | ₩37,950 | ₩35,600 | ₩36,700 | -2.65% | 39.2만 |
|---|
| 2026.07.16 | ₩37,200 | ₩39,700 | ₩37,150 | ₩38,300 | +2.96% | 46만 |
|---|
| 2026.07.15 | ₩37,500 | ₩38,300 | ₩36,700 | ₩36,950 | -1.47% | 45.5만 |
|---|
| 2026.07.14 | ₩39,000 | ₩39,700 | ₩37,050 | ₩37,200 | -4.62% | 45.8만 |
|---|
| 2026.07.13 | ₩38,500 | ₩39,950 | ₩38,000 | ₩38,550 | +0.13% | 55.9만 |
|---|
| 2026.07.10 | ₩36,350 | ₩39,350 | ₩35,650 | ₩38,150 | +4.95% | 47.8만 |
|---|
| 2026.07.09 | ₩38,100 | ₩38,100 | ₩35,550 | ₩36,050 | -5.38% | 37.2만 |
|---|
| 2026.07.08 | ₩37,800 | ₩38,750 | ₩36,650 | ₩37,950 | +0.40% | 53만 |
|---|
| 2026.07.07 | ₩36,850 | ₩37,800 | ₩36,350 | ₩37,550 | +1.90% | 53.6만 |
|---|
| 2026.07.06 | ₩36,500 | ₩37,650 | ₩36,100 | ₩36,700 | +0.55% | 19.8만 |
|---|
| 2026.07.03 | ₩36,250 | ₩36,950 | ₩34,900 | ₩36,700 | +1.24% | 40.7만 |
|---|
| 2026.07.02 | ₩34,650 | ₩37,200 | ₩33,600 | ₩36,000 | +3.90% | 57.1만 |
|---|
| 2026.07.01 | ₩35,650 | ₩35,700 | ₩33,700 | ₩34,400 | -3.51% | 29.1만 |
|---|
| 2026.06.30 | ₩34,700 | ₩35,550 | ₩34,200 | ₩34,850 | +0.43% | 34.7만 |
|---|
| 2026.06.29 | ₩34,700 | ₩34,900 | ₩33,700 | ₩34,700 | 0.00% | 55.4만 |
|---|
| 2026.06.26 | ₩35,350 | ₩35,600 | ₩33,300 | ₩34,400 | -2.69% | 77.3만 |
|---|
| 2026.06.25 | ₩35,700 | ₩37,800 | ₩35,700 | ₩35,950 | +0.70% | 38만 |
|---|
| 2026.06.24 | ₩36,050 | ₩36,450 | ₩34,500 | ₩35,150 | -2.50% | 40.3만 |
|---|
| 2026.06.23 | ₩36,800 | ₩37,950 | ₩35,700 | ₩36,000 | -2.17% | 33.5만 |
|---|
| 2026.06.22 | ₩37,900 | ₩38,300 | ₩36,700 | ₩36,800 | -2.90% | 24.2만 |
|---|
| 2026.06.19 | ₩39,800 | ₩40,050 | ₩37,800 | ₩38,450 | -3.39% | 50.8만 |
|---|
| 2026.06.18 | ₩40,000 | ₩41,200 | ₩38,300 | ₩39,750 | -0.63% | 53.1만 |
|---|
| 2026.06.17 | ₩41,500 | ₩43,250 | ₩40,100 | ₩40,150 | -3.25% | 55.6만 |
|---|
| 2026.06.16 | ₩40,300 | ₩42,200 | ₩40,200 | ₩41,250 | +2.36% | 43.8만 |
|---|
| 2026.06.15 | ₩39,600 | ₩40,850 | ₩38,800 | ₩40,700 | +2.78% | 114.9만 |
|---|
| 2026.06.12 | ₩38,300 | ₩39,950 | ₩37,700 | ₩39,250 | +2.48% | 86.3만 |
|---|
| 2026.06.11 | ₩37,050 | ₩38,600 | ₩36,650 | ₩37,800 | +2.02% | 79.7만 |
|---|
| 2026.06.10 | ₩36,600 | ₩39,050 | ₩36,450 | ₩37,550 | +2.60% | 48 |
|---|
| 2026.06.09 | ₩34,500 | ₩37,600 | ₩34,000 | ₩36,900 | +6.96% | 70.3만 |
|---|
| 2026.06.08 | ₩34,150 | ₩36,000 | ₩33,700 | ₩34,200 | +0.15% | 66.6만 |
|---|
| 2026.06.05 | ₩35,750 | ₩38,000 | ₩34,600 | ₩35,800 | +0.14% | 77.7만 |
|---|
| 2026.06.04 | ₩34,650 | ₩35,900 | ₩34,650 | ₩35,100 | +1.30% | 66.9만 |
|---|
| 2026.06.02 | ₩34,150 | ₩35,500 | ₩33,400 | ₩34,800 | +1.90% | 54.6만 |
|---|
| 2026.06.01 | ₩33,800 | ₩35,500 | ₩33,800 | ₩34,400 | +1.78% | 63.6만 |
|---|
| 2026.05.29 | ₩35,300 | ₩35,300 | ₩33,350 | ₩34,550 | -2.12% | 52.5만 |
|---|
| 2026.05.28 | ₩35,900 | ₩35,950 | ₩33,950 | ₩34,700 | -3.34% | 47.4만 |
|---|
| 2026.05.27 | ₩36,800 | ₩37,900 | ₩35,500 | ₩36,050 | -2.04% | 76.4만 |
|---|
| 2026.05.26 | ₩38,550 | ₩38,750 | ₩36,450 | ₩37,100 | -3.76% | 58.1만 |
|---|
| 2026.05.22 | ₩37,550 | ₩39,550 | ₩37,500 | ₩38,650 | +2.93% | 63.2만 |
|---|
| 2026.05.21 | ₩36,500 | ₩38,050 | ₩35,300 | ₩37,900 | +3.84% | 99.5만 |
|---|
| 2026.05.20 | ₩38,800 | ₩39,450 | ₩36,100 | ₩36,700 | -5.41% | 120.9만 |
|---|
| 2026.05.19 | ₩37,500 | ₩40,150 | ₩37,150 | ₩38,850 | +3.60% | 248.3만 |
|---|
| 2026.05.18 | ₩34,800 | ₩39,500 | ₩34,700 | ₩38,350 | +10.20% | 351.3만 |
|---|
| 2026.05.15 | ₩32,800 | ₩34,000 | ₩31,550 | ₩33,350 | +1.68% | 131.9만 |
|---|
| 2026.05.14 | ₩29,950 | ₩33,300 | ₩29,950 | ₩32,750 | +9.35% | 152.2만 |
|---|
| 2026.05.13 | ₩30,150 | ₩30,950 | ₩29,550 | ₩30,250 | +0.33% | 54.7만 |
|---|
| 2026.05.12 | ₩30,250 | ₩30,650 | ₩29,550 | ₩30,100 | -0.50% | 62.4만 |
|---|
| 2026.05.11 | ₩30,900 | ₩30,950 | ₩30,200 | ₩30,350 | -1.78% | 31.8만 |
|---|
| 2026.05.08 | ₩31,000 | ₩31,350 | ₩30,150 | ₩31,050 | +0.16% | 36만 |
|---|
| 2026.05.07 | ₩31,250 | ₩31,650 | ₩30,650 | ₩30,900 | -1.12% | 45.7만 |
|---|
| 2026.05.06 | ₩31,400 | ₩31,550 | ₩30,600 | ₩30,800 | -1.91% | 46.2만 |
|---|
| 2026.05.04 | ₩31,000 | ₩31,300 | ₩30,500 | ₩31,250 | +0.81% | 48.9만 |
|---|
| 2026.04.30 | ₩31,650 | ₩31,800 | ₩30,400 | ₩30,400 | -3.95% | 55만 |
|---|
| 2026.04.29 | ₩30,750 | ₩31,600 | ₩30,350 | ₩31,450 | +2.28% | 40.9만 |
|---|
| 2026.04.28 | ₩30,400 | ₩31,100 | ₩30,400 | ₩30,850 | +1.48% | 38.9만 |
|---|
| 2026.04.27 | ₩30,550 | ₩30,600 | ₩30,300 | ₩30,500 | -0.16% | 28.3만 |
|---|
| 2026.04.24 | ₩30,700 | ₩30,700 | ₩30,150 | ₩30,550 | -0.49% | 24.8만 |
|---|
| 2026.04.23 | ₩30,450 | ₩30,950 | ₩30,200 | ₩30,700 | +0.82% | 44.7만 |
|---|
| 2026.04.22 | ₩30,050 | ₩30,300 | ₩29,850 | ₩30,250 | +0.67% | 40.8만 |
|---|
| 2026.04.21 | ₩30,300 | ₩30,400 | ₩30,000 | ₩30,150 | -0.50% | 31.8만 |
|---|
| 2026.04.20 | ₩30,400 | ₩30,700 | ₩30,200 | ₩30,250 | -0.49% | 27.3만 |
|---|
| 2026.04.17 | ₩30,400 | ₩30,650 | ₩30,150 | ₩30,400 | 0.00% | 27.2만 |
|---|
| 2026.04.16 | ₩30,200 | ₩30,600 | ₩30,000 | ₩30,500 | +0.99% | 38.4만 |
|---|
| 2026.04.15 | ₩30,550 | ₩30,800 | ₩29,900 | ₩30,100 | -1.47% | 49.7만 |
|---|
| 2026.04.14 | ₩30,050 | ₩30,450 | ₩29,950 | ₩30,350 | +1.00% | 34.6만 |
|---|
| 2026.04.13 | ₩30,000 | ₩30,050 | ₩29,650 | ₩29,850 | -0.50% | 25만 |
|---|
| 2026.04.10 | ₩30,000 | ₩30,600 | ₩29,950 | ₩30,450 | +1.50% | 35.2만 |
|---|
| 2026.04.09 | ₩30,000 | ₩30,150 | ₩29,650 | ₩29,750 | -0.83% | 35만 |
|---|
| 2026.04.08 | ₩30,650 | ₩31,150 | ₩29,750 | ₩30,300 | -1.14% | 65.5만 |
|---|
| 2026.04.07 | ₩29,950 | ₩30,150 | ₩29,450 | ₩29,600 | -1.17% | 28.4만 |
|---|
| 2026.04.06 | ₩29,950 | ₩30,250 | ₩29,700 | ₩29,950 | 0.00% | 15.8만 |
|---|
| 2026.04.03 | ₩30,500 | ₩30,850 | ₩29,850 | ₩29,900 | -1.97% | 24.1만 |
|---|
| 2026.04.02 | ₩31,400 | ₩31,750 | ₩29,700 | ₩30,000 | -4.46% | 37.1만 |
|---|
| 2026.04.01 | ₩31,450 | ₩31,500 | ₩30,800 | ₩31,450 | 0.00% | 33.8만 |
|---|
| 2026.03.31 | ₩30,600 | ₩31,250 | ₩30,000 | ₩30,150 | -1.47% | 33.7만 |
|---|
| 2026.03.30 | ₩30,250 | ₩31,300 | ₩30,000 | ₩31,100 | +2.81% | 23.7만 |
|---|
| 2026.03.27 | ₩30,900 | ₩31,650 | ₩30,650 | ₩31,450 | +1.78% | 37만 |
|---|
| 2026.03.26 | ₩32,000 | ₩32,000 | ₩30,800 | ₩31,150 | -2.66% | 44.6만 |
|---|
| 2026.03.25 | ₩31,350 | ₩32,600 | ₩30,950 | ₩32,150 | +2.55% | 59.3만 |
|---|
| 2026.03.24 | ₩30,500 | ₩30,900 | ₩29,800 | ₩30,750 | +0.82% | 28.6만 |
|---|
| 2026.03.23 | ₩30,850 | ₩31,000 | ₩29,750 | ₩29,800 | -3.40% | 37.2만 |
|---|
| 2026.03.20 | ₩30,800 | ₩32,000 | ₩30,800 | ₩31,300 | +1.62% | 47.2만 |
|---|
| 2026.03.19 | ₩30,650 | ₩30,850 | ₩30,250 | ₩30,300 | -1.14% | 36.2만 |
|---|
| 2026.03.18 | ₩30,450 | ₩31,900 | ₩30,300 | ₩31,600 | +3.78% | 51.5만 |
|---|
| 2026.03.17 | ₩29,650 | ₩30,350 | ₩29,650 | ₩30,100 | +1.52% | 36.5만 |
|---|
| 2026.03.16 | ₩29,550 | ₩29,900 | ₩29,200 | ₩29,200 | -1.18% | 24.9만 |
|---|
| 2026.03.13 | ₩29,350 | ₩30,250 | ₩29,150 | ₩29,800 | +1.53% | 33.5만 |
|---|
| 2026.03.12 | ₩30,500 | ₩30,750 | ₩29,900 | ₩29,900 | -1.97% | 56.3만 |
|---|
| 2026.03.11 | ₩30,800 | ₩31,650 | ₩30,400 | ₩30,600 | -0.65% | 42.1만 |
|---|
| 2026.03.10 | ₩30,750 | ₩30,800 | ₩29,800 | ₩30,050 | -2.28% | 30.7만 |
|---|
| 2026.03.09 | ₩29,650 | ₩30,000 | ₩29,100 | ₩29,850 | +0.67% | 42만 |
|---|
| 2026.03.06 | ₩30,050 | ₩31,000 | ₩29,900 | ₩30,850 | +2.66% | 37.5만 |
|---|
| 2026.03.05 | ₩31,150 | ₩31,750 | ₩30,200 | ₩30,700 | -1.44% | 73.9만 |
|---|
| 2026.03.04 | ₩31,550 | ₩31,700 | ₩28,650 | ₩29,200 | -7.45% | 97.9만 |
|---|
| 2026.03.03 | ₩34,000 | ₩34,250 | ₩32,400 | ₩32,400 | -4.71% | 84.9만 |
|---|
| 2026.02.27 | ₩34,950 | ₩35,150 | ₩34,050 | ₩34,350 | -1.72% | 68.1만 |
|---|
| 2026.02.26 | ₩34,950 | ₩35,350 | ₩34,100 | ₩35,200 | +0.72% | 93.7만 |
|---|
| 2026.02.25 | ₩35,500 | ₩35,950 | ₩34,800 | ₩35,450 | -0.14% | 101.4만 |
|---|
| 2026.02.24 | ₩37,250 | ₩37,500 | ₩34,800 | ₩35,300 | -5.23% | 173.2만 |
|---|
| 2026.02.23 | ₩43,000 | ₩44,250 | ₩37,350 | ₩37,900 | -11.86% | 382.9만 |
|---|
| 2026.02.20 | ₩35,100 | ₩40,550 | ₩35,000 | ₩38,800 | +10.54% | 238.6만 |
|---|
| 2026.02.19 | ₩35,800 | ₩35,850 | ₩34,550 | ₩35,100 | -1.96% | 75.9만 |
|---|
| 2026.02.13 | ₩34,100 | ₩36,600 | ₩34,000 | ₩35,450 | +3.96% | 134.5만 |
|---|
| 2026.02.12 | ₩33,000 | ₩34,200 | ₩32,900 | ₩33,500 | +1.52% | 100만 |
|---|
| 2026.02.11 | ₩33,350 | ₩33,850 | ₩32,250 | ₩32,800 | -1.65% | 73만 |
|---|
| 2026.02.10 | ₩30,950 | ₩33,400 | ₩30,600 | ₩32,950 | +6.46% | 123.2만 |
|---|
| 2026.02.09 | ₩30,300 | ₩31,100 | ₩30,250 | ₩30,800 | +1.65% | 53.7만 |
|---|
| 2026.02.06 | ₩29,600 | ₩30,000 | ₩28,950 | ₩29,800 | +0.68% | 49.9만 |
|---|
| 2026.02.05 | ₩29,800 | ₩30,350 | ₩29,650 | ₩30,150 | +1.17% | 38.2만 |
|---|
| 2026.02.04 | ₩28,400 | ₩31,450 | ₩28,250 | ₩30,200 | +6.34% | 119.5만 |
|---|
| 2026.02.03 | ₩27,950 | ₩28,500 | ₩27,800 | ₩28,400 | +1.61% | 52.4만 |
|---|
| 2026.02.02 | ₩27,800 | ₩28,350 | ₩27,300 | ₩27,550 | -0.90% | 46.6만 |
|---|
| 2026.01.30 | ₩27,900 | ₩28,600 | ₩27,850 | ₩28,150 | +0.90% | 52.9만 |
|---|
| 2026.01.29 | ₩27,700 | ₩28,250 | ₩27,100 | ₩28,050 | +1.26% | 52.9만 |
|---|
| 2026.01.28 | ₩28,250 | ₩28,450 | ₩27,550 | ₩27,650 | -2.12% | 51.9만 |
|---|
| 2026.01.27 | ₩27,950 | ₩28,450 | ₩27,750 | ₩28,250 | +1.07% | 35.3만 |
|---|
| 2026.01.26 | ₩28,300 | ₩28,800 | ₩27,800 | ₩27,800 | -1.77% | 43.6만 |
|---|
| 2026.01.23 | ₩27,800 | ₩28,100 | ₩27,500 | ₩27,950 | +0.54% | 41.5만 |
|---|
| 2026.01.22 | ₩27,350 | ₩27,900 | ₩27,350 | ₩27,750 | +1.46% | 47.3만 |
|---|
| 2026.01.21 | ₩27,600 | ₩27,850 | ₩27,050 | ₩27,550 | -0.18% | 60만 |
|---|
| 2026.01.20 | ₩26,750 | ₩28,100 | ₩26,750 | ₩27,750 | +3.74% | 76만 |
|---|
| 2026.01.19 | ₩26,950 | ₩26,950 | ₩26,600 | ₩26,800 | -0.56% | 36.5만 |
|---|
| 2026.01.16 | ₩26,800 | ₩27,400 | ₩26,650 | ₩26,800 | 0.00% | 53.9만 |
|---|
| 2026.01.15 | ₩26,450 | ₩27,100 | ₩26,250 | ₩26,600 | +0.57% | 59.6만 |
|---|
| 2026.01.14 | ₩26,650 | ₩26,650 | ₩26,100 | ₩26,450 | -0.75% | 63만 |
|---|
| 2026.01.13 | ₩27,300 | ₩27,400 | ₩26,400 | ₩26,450 | -3.11% | 68.3만 |
|---|
| 2026.01.12 | ₩27,350 | ₩27,400 | ₩26,750 | ₩27,000 | -1.28% | 59.8만 |
|---|
| 2026.01.09 | ₩28,000 | ₩28,050 | ₩26,750 | ₩27,250 | -2.68% | 81.1만 |
|---|
| 2026.01.08 | ₩30,400 | ₩30,450 | ₩27,800 | ₩27,800 | -8.55% | 157.9만 |
|---|
| 2026.01.07 | ₩30,750 | ₩30,850 | ₩30,300 | ₩30,650 | -0.33% | 31.5만 |
|---|
| 2026.01.06 | ₩30,800 | ₩31,100 | ₩30,500 | ₩31,050 | +0.81% | 22.3만 |
|---|
| 2026.01.05 | ₩30,750 | ₩31,200 | ₩30,350 | ₩30,700 | -0.16% | 27.6만 |
|---|
| 2026.01.02 | ₩30,800 | ₩30,950 | ₩29,850 | ₩30,550 | -0.81% | 27.3만 |
|---|
| 2025.12.30 | ₩31,000 | ₩31,000 | ₩30,400 | ₩30,800 | -0.65% | 13.2만 |
|---|
| 2025.12.29 | ₩30,050 | ₩30,950 | ₩30,050 | ₩30,700 | +2.16% | 23만 |
|---|
| 2025.12.26 | ₩31,250 | ₩31,650 | ₩30,250 | ₩30,350 | -2.88% | 31.5만 |
|---|
| 2025.12.24 | ₩30,800 | ₩31,650 | ₩30,500 | ₩31,450 | +2.11% | 39.9만 |
|---|
| 2025.12.23 | ₩31,000 | ₩31,250 | ₩30,600 | ₩30,600 | -1.29% | 19.5만 |
|---|
| 2025.12.22 | ₩30,850 | ₩31,050 | ₩30,350 | ₩30,950 | +0.32% | 42.6만 |
|---|
| 2025.12.19 | ₩30,400 | ₩31,400 | ₩30,100 | ₩30,300 | -0.33% | 48.8만 |
|---|
| 2025.12.18 | ₩30,400 | ₩30,450 | ₩29,750 | ₩30,100 | -0.99% | 38.4만 |
|---|
| 2025.12.17 | ₩29,700 | ₩30,450 | ₩29,550 | ₩30,450 | +2.53% | 47.4만 |
|---|
| 2025.12.16 | ₩29,650 | ₩29,850 | ₩29,300 | ₩29,400 | -0.84% | 25.2만 |
|---|
| 2025.12.15 | ₩29,400 | ₩29,950 | ₩29,000 | ₩29,650 | +0.85% | 22.6만 |
|---|
| 2025.12.12 | ₩29,200 | ₩29,800 | ₩29,150 | ₩29,450 | +0.86% | 24.8만 |
|---|
| 2025.12.11 | ₩29,250 | ₩29,600 | ₩29,000 | ₩29,000 | -0.85% | 37.7만 |
|---|
| 2025.12.10 | ₩29,250 | ₩29,400 | ₩28,800 | ₩29,000 | -0.85% | 16.6만 |
|---|
| 2025.12.09 | ₩28,950 | ₩29,350 | ₩28,650 | ₩29,250 | +1.04% | 18.6만 |
|---|
| 2025.12.08 | ₩30,200 | ₩30,200 | ₩28,850 | ₩29,100 | -3.64% | 41만 |
|---|
| 2025.12.05 | ₩30,450 | ₩30,600 | ₩30,000 | ₩30,250 | -0.66% | 27.3만 |
|---|
| 2025.12.04 | ₩30,400 | ₩30,950 | ₩30,350 | ₩30,400 | 0.00% | 38.3만 |
|---|
| 2025.12.03 | ₩30,300 | ₩31,000 | ₩30,300 | ₩30,600 | +0.99% | 32.9만 |
|---|
| 2025.12.02 | ₩30,200 | ₩30,500 | ₩29,950 | ₩30,450 | +0.83% | 27.7만 |
|---|
| 2025.12.01 | ₩30,200 | ₩30,500 | ₩29,850 | ₩30,000 | -0.66% | 29.8만 |
|---|
| 2025.11.28 | ₩30,300 | ₩30,450 | ₩29,850 | ₩30,050 | -0.83% | 33.8만 |
|---|
| 2025.11.27 | ₩29,700 | ₩31,400 | ₩29,700 | ₩30,150 | +1.52% | 44.8만 |
|---|
| 2025.11.26 | ₩29,250 | ₩29,750 | ₩28,950 | ₩29,750 | +1.71% | 43.7만 |
|---|
| 2025.11.25 | ₩28,150 | ₩29,750 | ₩28,100 | ₩28,900 | +2.66% | 45.7만 |
|---|
| 2025.11.24 | ₩27,950 | ₩28,250 | ₩27,650 | ₩27,750 | -0.72% | 47.8만 |
|---|
| 2025.11.21 | ₩27,900 | ₩27,950 | ₩27,400 | ₩27,700 | -0.72% | 31.2만 |
|---|
| 2025.11.20 | ₩28,050 | ₩28,400 | ₩27,750 | ₩27,950 | -0.36% | 39.7만 |
|---|
| 2025.11.19 | ₩27,950 | ₩28,350 | ₩27,750 | ₩28,150 | +0.72% | 47.4만 |
|---|
| 2025.11.18 | ₩28,800 | ₩28,950 | ₩27,500 | ₩27,600 | -4.17% | 76만 |
|---|
| 2025.11.17 | ₩29,000 | ₩29,250 | ₩28,200 | ₩28,950 | -0.17% | 60.2만 |
|---|
| 2025.11.14 | ₩29,300 | ₩30,350 | ₩28,550 | ₩29,000 | -1.02% | 65.1만 |
|---|
| 2025.11.13 | ₩30,000 | ₩30,650 | ₩29,350 | ₩29,350 | -2.17% | 83.5만 |
|---|
| 2025.11.12 | ₩28,850 | ₩29,750 | ₩28,700 | ₩29,750 | +3.12% | 45.2만 |
|---|
| 2025.11.11 | ₩28,850 | ₩29,500 | ₩28,700 | ₩28,800 | -0.17% | 51.1만 |
|---|
| 2025.11.10 | ₩28,600 | ₩29,500 | ₩28,550 | ₩29,100 | +1.75% | 55.6만 |
|---|
| 2025.11.07 | ₩29,300 | ₩29,300 | ₩27,800 | ₩28,250 | -3.58% | 51.4만 |
|---|
| 2025.11.06 | ₩27,700 | ₩29,500 | ₩27,450 | ₩29,200 | +5.42% | 100.3만 |
|---|
| 2025.11.05 | ₩27,250 | ₩27,550 | ₩26,700 | ₩27,400 | +0.55% | 63.2만 |
|---|
| 2025.11.04 | ₩26,900 | ₩27,200 | ₩26,850 | ₩27,000 | +0.37% | 38.1만 |
|---|
| 2025.11.03 | ₩27,050 | ₩27,250 | ₩26,900 | ₩27,150 | +0.37% | 40.7만 |
|---|
| 2025.10.31 | ₩27,650 | ₩27,750 | ₩26,950 | ₩27,300 | -1.27% | 49.7만 |
|---|
| 2025.10.30 | ₩27,650 | ₩28,200 | ₩27,500 | ₩27,700 | +0.18% | 47.5만 |
|---|
| 2025.10.29 | ₩28,250 | ₩28,250 | ₩27,500 | ₩27,800 | -1.59% | 46.9만 |
|---|
| 2025.10.28 | ₩28,000 | ₩28,400 | ₩27,600 | ₩28,000 | 0.00% | 55만 |
|---|
| 2025.10.27 | ₩27,850 | ₩28,250 | ₩27,850 | ₩28,150 | +1.08% | 43.2만 |
|---|
| 2025.10.24 | ₩27,500 | ₩28,050 | ₩27,500 | ₩27,900 | +1.45% | 38.7만 |
|---|
| 2025.10.23 | ₩27,400 | ₩27,750 | ₩27,150 | ₩27,400 | 0.00% | 22.7만 |
|---|
| 2025.10.22 | ₩26,950 | ₩27,750 | ₩26,750 | ₩27,750 | +2.97% | 37만 |
|---|
| 2025.10.21 | ₩27,250 | ₩27,550 | ₩26,900 | ₩27,100 | -0.55% | 55.3만 |
|---|
| 2025.10.20 | ₩26,900 | ₩27,350 | ₩26,350 | ₩27,250 | +1.30% | 48.5만 |
|---|
| 2025.10.17 | ₩27,600 | ₩27,600 | ₩26,900 | ₩27,000 | -2.17% | 68.2만 |
|---|
| 2025.10.16 | ₩27,700 | ₩28,100 | ₩27,600 | ₩27,850 | +0.54% | 54.8만 |
|---|
| 2025.10.15 | ₩27,500 | ₩27,950 | ₩27,150 | ₩27,700 | +0.73% | 53.2만 |
|---|
| 2025.10.14 | ₩27,700 | ₩27,850 | ₩27,450 | ₩27,500 | -0.72% | 44.4만 |
|---|
| 2025.10.13 | ₩27,550 | ₩27,800 | ₩27,100 | ₩27,650 | +0.36% | 42.3만 |
|---|
| 2025.10.10 | ₩27,850 | ₩28,250 | ₩27,600 | ₩27,900 | +0.18% | 37.7만 |
|---|