시장 데이터를 불러오는 중
전체 종목
한양증권 과거 주가
001750.KS · KOSPI
주요 제품·사업: 증권업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001750.KS · KOSPI
주요 제품·사업: 증권업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩19,200 | ₩19,200 | ₩18,810 | ₩18,950 | -1.30% | 7.3천 |
| 2026.10.07 | ₩19,280 | ₩19,280 | ₩19,010 | ₩19,200 | -0.41% | 6.9천 |
| 2026.10.06 | ₩19,210 | ₩19,340 | ₩19,010 | ₩19,110 | -0.52% | 9.5천 |
| 2026.10.02 | ₩19,100 | ₩19,220 | ₩19,070 | ₩19,190 | +0.47% | 2천 |
| 2026.10.01 | ₩19,200 | ₩19,240 | ₩19,070 | ₩19,160 | -0.21% | 5.1천 |
| 2026.09.30 | ₩19,220 | ₩19,320 | ₩19,200 | ₩19,210 | -0.05% | 1.7천 |
| 2026.09.29 | ₩19,160 | ₩19,380 | ₩19,120 | ₩19,160 | 0.00% | 3.3천 |
| 2026.09.28 | ₩19,300 | ₩19,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,000 |
| ₩19,220 |
| -0.41% |
| 1.6만 |
| 2026.09.23 | ₩19,320 | ₩19,340 | ₩19,170 | ₩19,210 | -0.57% | 4.4천 |
|---|
| 2026.09.22 | ₩19,260 | ₩19,460 | ₩19,170 | ₩19,180 | -0.42% | 9.2천 |
|---|
| 2026.09.21 | ₩19,300 | ₩19,310 | ₩19,120 | ₩19,130 | -0.88% | 8.8천 |
|---|
| 2026.09.18 | ₩19,170 | ₩19,300 | ₩19,160 | ₩19,220 | +0.26% | 2.1천 |
|---|
| 2026.09.17 | ₩19,090 | ₩19,260 | ₩19,080 | ₩19,200 | +0.58% | 3.8천 |
|---|
| 2026.09.16 | ₩19,230 | ₩19,300 | ₩19,060 | ₩19,060 | -0.88% | 7.8천 |
|---|
| 2026.09.15 | ₩19,230 | ₩19,380 | ₩19,210 | ₩19,300 | +0.36% | 3천 |
|---|
| 2026.09.14 | ₩19,380 | ₩19,410 | ₩19,200 | ₩19,370 | -0.05% | 2.7천 |
|---|
| 2026.09.11 | ₩19,300 | ₩19,490 | ₩19,270 | ₩19,380 | +0.41% | 4.2천 |
|---|
| 2026.09.10 | ₩19,260 | ₩19,780 | ₩19,210 | ₩19,360 | +0.52% | 3.7천 |
|---|
| 2026.09.09 | ₩19,510 | ₩19,580 | ₩19,270 | ₩19,320 | -0.97% | 1.1만 |
|---|
| 2026.09.08 | ₩19,550 | ₩19,580 | ₩19,280 | ₩19,460 | -0.46% | 1.9만 |
|---|
| 2026.09.07 | ₩19,550 | ₩19,650 | ₩19,430 | ₩19,500 | -0.26% | 6.8천 |
|---|
| 2026.09.04 | ₩19,490 | ₩19,780 | ₩19,340 | ₩19,430 | -0.31% | 1.2만 |
|---|
| 2026.09.03 | ₩19,500 | ₩19,760 | ₩19,400 | ₩19,490 | -0.05% | 7.2천 |
|---|
| 2026.09.02 | ₩19,680 | ₩19,730 | ₩19,420 | ₩19,500 | -0.91% | 2.1천 |
|---|
| 2026.09.01 | ₩19,740 | ₩19,830 | ₩19,550 | ₩19,720 | -0.10% | 8.7천 |
|---|
| 2026.08.31 | ₩19,680 | ₩19,810 | ₩19,430 | ₩19,500 | -0.91% | 1.5만 |
|---|
| 2026.08.28 | ₩19,670 | ₩19,820 | ₩19,600 | ₩19,790 | +0.61% | 4.2천 |
|---|
| 2026.08.27 | ₩19,600 | ₩19,880 | ₩19,600 | ₩19,670 | +0.36% | 3.1천 |
|---|
| 2026.08.26 | ₩19,600 | ₩20,000 | ₩19,520 | ₩19,700 | +0.51% | 7.6천 |
|---|
| 2026.08.25 | ₩19,470 | ₩19,710 | ₩19,150 | ₩19,520 | +0.26% | 4.9천 |
|---|
| 2026.08.24 | ₩19,430 | ₩19,560 | ₩19,310 | ₩19,470 | +0.21% | 5.6천 |
|---|
| 2026.08.21 | ₩19,300 | ₩19,400 | ₩19,060 | ₩19,400 | +0.52% | 8.7천 |
|---|
| 2026.08.20 | ₩19,640 | ₩19,640 | ₩19,340 | ₩19,400 | -1.22% | 9.8천 |
|---|
| 2026.08.19 | ₩19,690 | ₩19,690 | ₩19,030 | ₩19,400 | -1.47% | 7.1천 |
|---|
| 2026.08.18 | ₩19,800 | ₩20,050 | ₩19,410 | ₩19,790 | -0.05% | 8.3천 |
|---|
| 2026.08.14 | ₩19,570 | ₩19,850 | ₩19,370 | ₩19,810 | +1.23% | 4.9천 |
|---|
| 2026.08.13 | ₩19,780 | ₩19,860 | ₩19,370 | ₩19,390 | -1.97% | 1.3만 |
|---|
| 2026.08.12 | ₩19,670 | ₩19,820 | ₩19,570 | ₩19,640 | -0.15% | 6.9천 |
|---|
| 2026.08.11 | ₩19,530 | ₩19,780 | ₩19,480 | ₩19,680 | +0.77% | 4.7천 |
|---|
| 2026.08.10 | ₩19,610 | ₩19,880 | ₩19,450 | ₩19,660 | +0.25% | 7.3천 |
|---|
| 2026.08.07 | ₩19,570 | ₩19,820 | ₩19,420 | ₩19,510 | -0.31% | 6천 |
|---|
| 2026.08.06 | ₩19,670 | ₩20,000 | ₩19,300 | ₩19,680 | +0.05% | 5.4천 |
|---|
| 2026.08.05 | ₩19,960 | ₩20,000 | ₩19,600 | ₩19,700 | -1.30% | 6.7천 |
|---|
| 2026.08.04 | ₩19,360 | ₩19,980 | ₩19,360 | ₩19,600 | +1.24% | 7.7천 |
|---|
| 2026.08.03 | ₩19,200 | ₩19,900 | ₩19,200 | ₩19,350 | +0.78% | 7.3천 |
|---|
| 2026.07.31 | ₩18,880 | ₩19,700 | ₩18,880 | ₩19,520 | +3.39% | 1.1만 |
|---|
| 2026.07.30 | ₩18,500 | ₩19,330 | ₩18,500 | ₩18,740 | +1.30% | 1.2만 |
|---|
| 2026.07.29 | ₩19,000 | ₩19,590 | ₩18,210 | ₩18,660 | -1.79% | 4.8만 |
|---|
| 2026.07.28 | ₩19,650 | ₩19,970 | ₩18,320 | ₩18,950 | -3.56% | 4만 |
|---|
| 2026.07.27 | ₩19,210 | ₩20,050 | ₩19,210 | ₩19,800 | +3.07% | 1.2만 |
|---|
| 2026.07.24 | ₩19,540 | ₩19,900 | ₩19,300 | ₩19,500 | -0.20% | 7.7천 |
|---|
| 2026.07.23 | ₩19,050 | ₩19,810 | ₩19,050 | ₩19,750 | +3.67% | 5.5천 |
|---|
| 2026.07.22 | ₩19,980 | ₩20,000 | ₩19,050 | ₩19,050 | -4.65% | 5.1천 |
|---|
| 2026.07.21 | ₩19,600 | ₩19,600 | ₩18,700 | ₩19,410 | -0.97% | 1.2만 |
|---|
| 2026.07.20 | ₩19,930 | ₩19,940 | ₩19,010 | ₩19,170 | -3.81% | 1만 |
|---|
| 2026.07.16 | ₩20,550 | ₩20,550 | ₩19,600 | ₩19,770 | -3.80% | 1만 |
|---|
| 2026.07.15 | ₩19,860 | ₩20,500 | ₩19,860 | ₩20,050 | +0.96% | 9.6천 |
|---|
| 2026.07.14 | ₩20,350 | ₩20,350 | ₩19,300 | ₩19,760 | -2.90% | 2.1만 |
|---|
| 2026.07.13 | ₩20,950 | ₩20,950 | ₩19,800 | ₩19,850 | -5.25% | 2.2만 |
|---|
| 2026.07.10 | ₩20,050 | ₩21,200 | ₩20,050 | ₩20,850 | +3.99% | 1.8만 |
|---|
| 2026.07.09 | ₩20,500 | ₩21,250 | ₩19,510 | ₩19,760 | -3.61% | 2.7만 |
|---|
| 2026.07.08 | ₩21,500 | ₩21,500 | ₩20,050 | ₩20,250 | -5.81% | 3.1만 |
|---|
| 2026.07.07 | ₩20,900 | ₩21,150 | ₩20,150 | ₩20,750 | -0.72% | 2.3만 |
|---|
| 2026.07.06 | ₩20,600 | ₩21,150 | ₩20,400 | ₩21,000 | +1.94% | 1.5만 |
|---|
| 2026.07.03 | ₩20,000 | ₩20,700 | ₩19,900 | ₩20,600 | +3.00% | 2.2만 |
|---|
| 2026.07.02 | ₩20,000 | ₩20,300 | ₩19,500 | ₩19,950 | -0.25% | 2.4만 |
|---|
| 2026.07.01 | ₩19,570 | ₩20,550 | ₩19,570 | ₩20,150 | +2.96% | 2만 |
|---|
| 2026.06.30 | ₩19,610 | ₩20,300 | ₩19,600 | ₩19,700 | +0.46% | 1.6만 |
|---|
| 2026.06.29 | ₩18,770 | ₩20,400 | ₩18,470 | ₩20,350 | +8.42% | 4.9만 |
|---|
| 2026.06.26 | ₩19,140 | ₩19,140 | ₩18,000 | ₩18,490 | -3.40% | 5.7만 |
|---|
| 2026.06.25 | ₩18,730 | ₩19,170 | ₩18,580 | ₩18,600 | -0.69% | 3.3만 |
|---|
| 2026.06.24 | ₩18,910 | ₩19,120 | ₩18,410 | ₩18,710 | -1.06% | 2.5만 |
|---|
| 2026.06.23 | ₩19,410 | ₩19,600 | ₩18,600 | ₩18,620 | -4.07% | 4.5만 |
|---|
| 2026.06.22 | ₩19,810 | ₩20,200 | ₩19,330 | ₩19,400 | -2.07% | 4.5만 |
|---|
| 2026.06.19 | ₩20,800 | ₩20,800 | ₩19,770 | ₩20,000 | -3.85% | 5.4만 |
|---|
| 2026.06.18 | ₩20,700 | ₩21,400 | ₩20,500 | ₩20,800 | +0.48% | 8.7만 |
|---|
| 2026.06.17 | ₩19,960 | ₩20,400 | ₩19,710 | ₩20,100 | +0.70% | 12.8만 |
|---|
| 2026.06.16 | ₩23,100 | ₩23,350 | ₩22,700 | ₩22,700 | -1.73% | 2.1만 |
|---|
| 2026.06.15 | ₩23,300 | ₩23,650 | ₩22,850 | ₩23,050 | -1.07% | 1.8만 |
|---|
| 2026.06.12 | ₩22,650 | ₩23,200 | ₩22,350 | ₩22,850 | +0.88% | 1.4만 |
|---|
| 2026.06.11 | ₩21,900 | ₩22,150 | ₩21,600 | ₩22,000 | +0.46% | 8.7천 |
|---|
| 2026.06.10 | ₩21,950 | ₩22,450 | ₩21,750 | ₩22,100 | +0.68% | 1.1만 |
|---|
| 2026.06.09 | ₩21,450 | ₩22,100 | ₩21,150 | ₩21,900 | +2.10% | 1.6만 |
|---|
| 2026.06.08 | ₩21,500 | ₩21,700 | ₩20,850 | ₩21,050 | -2.09% | 3.2만 |
|---|
| 2026.06.05 | ₩22,800 | ₩23,200 | ₩22,150 | ₩22,400 | -1.75% | 2.9만 |
|---|
| 2026.06.04 | ₩22,500 | ₩23,000 | ₩22,200 | ₩22,400 | -0.44% | 1.8만 |
|---|
| 2026.06.02 | ₩22,200 | ₩22,300 | ₩21,050 | ₩22,300 | +0.45% | 2.3만 |
|---|
| 2026.06.01 | ₩22,650 | ₩23,200 | ₩21,850 | ₩22,100 | -2.43% | 7.9만 |
|---|
| 2026.05.29 | ₩23,550 | ₩23,650 | ₩22,600 | ₩23,200 | -1.49% | 2.2만 |
|---|
| 2026.05.28 | ₩23,800 | ₩23,850 | ₩22,900 | ₩23,350 | -1.89% | 1.7만 |
|---|
| 2026.05.27 | ₩24,100 | ₩24,400 | ₩23,600 | ₩23,800 | -1.24% | 2만 |
|---|
| 2026.05.26 | ₩24,850 | ₩25,250 | ₩23,850 | ₩24,100 | -3.02% | 3.7만 |
|---|
| 2026.05.22 | ₩24,300 | ₩24,950 | ₩24,250 | ₩24,750 | +1.85% | 1.8만 |
|---|
| 2026.05.21 | ₩24,300 | ₩24,750 | ₩23,700 | ₩24,100 | -0.82% | 3.6만 |
|---|
| 2026.05.20 | ₩24,100 | ₩24,150 | ₩23,100 | ₩23,600 | -2.07% | 3.8만 |
|---|
| 2026.05.19 | ₩24,900 | ₩25,200 | ₩23,750 | ₩24,100 | -3.21% | 4.7만 |
|---|
| 2026.05.18 | ₩25,800 | ₩26,000 | ₩24,300 | ₩24,900 | -3.49% | 8.7만 |
|---|
| 2026.05.15 | ₩27,950 | ₩28,250 | ₩25,200 | ₩26,300 | -5.90% | 3.4만 |
|---|
| 2026.05.14 | ₩26,850 | ₩27,550 | ₩26,750 | ₩27,400 | +2.05% | 9.3천 |
|---|
| 2026.05.13 | ₩27,500 | ₩28,000 | ₩26,350 | ₩26,550 | -3.45% | 1.6만 |
|---|
| 2026.05.12 | ₩28,250 | ₩28,650 | ₩26,600 | ₩26,700 | -5.49% | 3.7만 |
|---|
| 2026.05.11 | ₩28,850 | ₩29,150 | ₩28,050 | ₩28,050 | -2.77% | 2.3만 |
|---|
| 2026.05.08 | ₩28,750 | ₩29,100 | ₩27,900 | ₩28,550 | -0.70% | 1.7만 |
|---|
| 2026.05.07 | ₩30,050 | ₩30,050 | ₩28,750 | ₩28,900 | -3.83% | 2.6만 |
|---|
| 2026.05.06 | ₩30,350 | ₩31,050 | ₩29,500 | ₩29,950 | -1.32% | 5.5만 |
|---|
| 2026.05.04 | ₩29,250 | ₩30,650 | ₩28,800 | ₩29,150 | -0.34% | 5.1만 |
|---|
| 2026.04.30 | ₩29,550 | ₩29,550 | ₩28,650 | ₩28,650 | -3.05% | 2만 |
|---|
| 2026.04.29 | ₩30,100 | ₩30,100 | ₩29,150 | ₩29,200 | -2.99% | 2.2만 |
|---|
| 2026.04.28 | ₩31,050 | ₩31,100 | ₩29,600 | ₩29,800 | -4.03% | 6.6만 |
|---|
| 2026.04.27 | ₩30,850 | ₩31,200 | ₩30,150 | ₩31,000 | +0.49% | 5.1만 |
|---|
| 2026.04.24 | ₩30,450 | ₩30,950 | ₩30,000 | ₩30,300 | -0.49% | 2.5만 |
|---|
| 2026.04.23 | ₩31,000 | ₩31,500 | ₩30,250 | ₩30,550 | -1.45% | 1.5만 |
|---|
| 2026.04.22 | ₩29,500 | ₩31,050 | ₩29,000 | ₩30,800 | +4.41% | 6.2만 |
|---|
| 2026.04.21 | ₩30,000 | ₩30,300 | ₩28,800 | ₩29,400 | -2.00% | 4만 |
|---|
| 2026.04.20 | ₩28,250 | ₩30,400 | ₩28,100 | ₩29,650 | +4.96% | 7.9만 |
|---|
| 2026.04.17 | ₩28,950 | ₩28,950 | ₩28,050 | ₩28,250 | -2.42% | 1.2만 |
|---|
| 2026.04.16 | ₩28,000 | ₩29,000 | ₩27,800 | ₩28,950 | +3.39% | 1.6만 |
|---|
| 2026.04.15 | ₩27,300 | ₩28,150 | ₩27,100 | ₩28,050 | +2.75% | 2.8만 |
|---|
| 2026.04.14 | ₩25,700 | ₩27,450 | ₩25,700 | ₩26,850 | +4.47% | 5.3만 |
|---|
| 2026.04.13 | ₩25,200 | ₩25,900 | ₩24,850 | ₩25,500 | +1.19% | 1.4만 |
|---|
| 2026.04.10 | ₩25,500 | ₩25,650 | ₩25,200 | ₩25,300 | -0.78% | 1.1만 |
|---|
| 2026.04.09 | ₩25,400 | ₩25,500 | ₩24,850 | ₩25,350 | -0.20% | 1.2만 |
|---|
| 2026.04.08 | ₩25,200 | ₩25,700 | ₩25,200 | ₩25,650 | +1.79% | 1.9만 |
|---|
| 2026.04.07 | ₩24,700 | ₩24,950 | ₩24,050 | ₩24,550 | -0.61% | 1.5만 |
|---|
| 2026.04.06 | ₩25,050 | ₩25,200 | ₩24,450 | ₩24,500 | -2.20% | 1.8만 |
|---|
| 2026.04.03 | ₩25,250 | ₩25,600 | ₩24,850 | ₩25,050 | -0.79% | 1.3만 |
|---|
| 2026.04.02 | ₩25,550 | ₩25,700 | ₩24,550 | ₩24,850 | -2.74% | 3.7만 |
|---|
| 2026.04.01 | ₩25,000 | ₩26,000 | ₩25,000 | ₩25,800 | +3.20% | 2.3만 |
|---|
| 2026.03.31 | ₩24,850 | ₩25,500 | ₩24,400 | ₩24,450 | -1.61% | 3.1만 |
|---|
| 2026.03.30 | ₩25,000 | ₩25,300 | ₩24,600 | ₩25,050 | +0.20% | 3.6만 |
|---|
| 2026.03.27 | ₩26,500 | ₩27,150 | ₩26,100 | ₩27,100 | +2.26% | 8.7만 |
|---|
| 2026.03.26 | ₩26,950 | ₩26,950 | ₩26,050 | ₩26,200 | -2.78% | 2.8만 |
|---|
| 2026.03.25 | ₩26,450 | ₩27,000 | ₩26,350 | ₩26,600 | +0.57% | 2.3만 |
|---|
| 2026.03.24 | ₩26,400 | ₩26,600 | ₩25,750 | ₩26,450 | +0.19% | 1.8만 |
|---|
| 2026.03.23 | ₩26,350 | ₩26,400 | ₩25,550 | ₩25,850 | -1.90% | 2.4만 |
|---|
| 2026.03.20 | ₩26,200 | ₩27,000 | ₩26,050 | ₩26,450 | +0.95% | 2.1만 |
|---|
| 2026.03.19 | ₩26,200 | ₩26,450 | ₩25,750 | ₩26,000 | -0.76% | 2.2만 |
|---|
| 2026.03.18 | ₩26,150 | ₩26,700 | ₩26,100 | ₩26,400 | +0.96% | 3.6만 |
|---|
| 2026.03.17 | ₩26,200 | ₩26,250 | ₩25,750 | ₩25,850 | -1.34% | 1.8만 |
|---|
| 2026.03.16 | ₩26,100 | ₩26,800 | ₩25,650 | ₩25,800 | -1.15% | 3만 |
|---|
| 2026.03.13 | ₩25,600 | ₩26,850 | ₩25,400 | ₩26,150 | +2.15% | 3.8만 |
|---|
| 2026.03.12 | ₩26,350 | ₩26,350 | ₩25,350 | ₩26,150 | -0.76% | 4.5만 |
|---|
| 2026.03.11 | ₩24,300 | ₩25,150 | ₩24,050 | ₩24,450 | +0.62% | 4.1만 |
|---|
| 2026.03.10 | ₩23,600 | ₩23,900 | ₩23,350 | ₩23,850 | +1.06% | 2.6만 |
|---|
| 2026.03.09 | ₩22,550 | ₩22,900 | ₩22,050 | ₩22,800 | +1.11% | 4만 |
|---|
| 2026.03.06 | ₩23,500 | ₩24,100 | ₩23,100 | ₩23,650 | +0.64% | 2.7만 |
|---|
| 2026.03.05 | ₩22,600 | ₩24,300 | ₩22,600 | ₩23,900 | +5.75% | 3.1만 |
|---|
| 2026.03.04 | ₩23,450 | ₩23,450 | ₩21,150 | ₩21,150 | -9.81% | 11만 |
|---|
| 2026.03.03 | ₩25,350 | ₩25,550 | ₩24,650 | ₩24,700 | -2.56% | 7.8만 |
|---|
| 2026.02.27 | ₩26,300 | ₩26,700 | ₩25,950 | ₩26,300 | 0.00% | 3.3만 |
|---|
| 2026.02.26 | ₩26,300 | ₩28,500 | ₩25,750 | ₩27,000 | +2.66% | 7만 |
|---|
| 2026.02.25 | ₩26,250 | ₩26,900 | ₩25,950 | ₩26,300 | +0.19% | 6.2만 |
|---|
| 2026.02.24 | ₩26,850 | ₩26,850 | ₩25,600 | ₩26,150 | -2.61% | 5.5만 |
|---|
| 2026.02.23 | ₩28,600 | ₩28,950 | ₩26,850 | ₩27,450 | -4.02% | 9.3만 |
|---|
| 2026.02.20 | ₩28,650 | ₩29,000 | ₩25,800 | ₩27,450 | -4.19% | 12.1만 |
|---|
| 2026.02.19 | ₩27,200 | ₩28,000 | ₩26,600 | ₩27,400 | +0.74% | 19.4만 |
|---|
| 2026.02.13 | ₩24,550 | ₩25,950 | ₩24,000 | ₩25,650 | +4.48% | 18.9만 |
|---|
| 2026.02.12 | ₩22,600 | ₩23,950 | ₩22,550 | ₩23,950 | +5.97% | 6.2만 |
|---|
| 2026.02.11 | ₩22,100 | ₩22,800 | ₩21,850 | ₩22,450 | +1.58% | 4.1만 |
|---|
| 2026.02.10 | ₩21,800 | ₩22,400 | ₩21,300 | ₩22,200 | +1.83% | 3.6만 |
|---|
| 2026.02.09 | ₩20,850 | ₩22,500 | ₩20,700 | ₩21,650 | +3.84% | 10.7만 |
|---|
| 2026.02.06 | ₩19,900 | ₩20,850 | ₩19,310 | ₩20,400 | +2.51% | 7.4만 |
|---|
| 2026.02.05 | ₩20,350 | ₩20,450 | ₩20,000 | ₩20,200 | -0.74% | 3.5만 |
|---|
| 2026.02.04 | ₩20,450 | ₩20,750 | ₩20,250 | ₩20,450 | 0.00% | 3만 |
|---|
| 2026.02.03 | ₩19,990 | ₩20,750 | ₩19,820 | ₩20,700 | +3.55% | 6.1만 |
|---|
| 2026.02.02 | ₩20,050 | ₩20,100 | ₩19,450 | ₩19,450 | -2.99% | 4.5만 |
|---|
| 2026.01.30 | ₩20,550 | ₩20,900 | ₩20,250 | ₩20,450 | -0.49% | 3.9만 |
|---|
| 2026.01.29 | ₩19,950 | ₩21,250 | ₩19,610 | ₩20,900 | +4.76% | 6.4만 |
|---|
| 2026.01.28 | ₩20,200 | ₩20,450 | ₩19,900 | ₩20,000 | -0.99% | 3.4만 |
|---|
| 2026.01.27 | ₩19,850 | ₩20,350 | ₩19,650 | ₩20,150 | +1.51% | 5.5만 |
|---|
| 2026.01.26 | ₩19,400 | ₩19,800 | ₩19,270 | ₩19,770 | +1.91% | 7.3만 |
|---|
| 2026.01.23 | ₩18,600 | ₩19,470 | ₩18,600 | ₩19,300 | +3.76% | 7.5만 |
|---|
| 2026.01.22 | ₩18,530 | ₩18,830 | ₩18,500 | ₩18,560 | +0.16% | 3.2만 |
|---|
| 2026.01.21 | ₩18,660 | ₩18,660 | ₩18,350 | ₩18,450 | -1.13% | 3.5만 |
|---|
| 2026.01.20 | ₩18,480 | ₩19,000 | ₩18,410 | ₩18,770 | +1.57% | 3만 |
|---|
| 2026.01.19 | ₩18,490 | ₩18,800 | ₩18,470 | ₩18,580 | +0.49% | 2.1만 |
|---|
| 2026.01.16 | ₩18,550 | ₩18,650 | ₩18,380 | ₩18,490 | -0.32% | 4.4만 |
|---|
| 2026.01.15 | ₩18,630 | ₩18,860 | ₩18,480 | ₩18,490 | -0.75% | 2.6만 |
|---|
| 2026.01.14 | ₩18,780 | ₩18,780 | ₩18,270 | ₩18,640 | -0.75% | 3.8만 |
|---|
| 2026.01.13 | ₩18,700 | ₩18,790 | ₩18,630 | ₩18,720 | +0.11% | 9.6천 |
|---|
| 2026.01.12 | ₩18,610 | ₩18,800 | ₩18,550 | ₩18,630 | +0.11% | 3.3만 |
|---|
| 2026.01.09 | ₩18,530 | ₩18,630 | ₩18,440 | ₩18,520 | -0.05% | 2.5만 |
|---|
| 2026.01.08 | ₩19,100 | ₩19,150 | ₩18,480 | ₩18,480 | -3.25% | 4.4만 |
|---|
| 2026.01.07 | ₩19,540 | ₩19,540 | ₩19,050 | ₩19,120 | -2.15% | 1.9만 |
|---|
| 2026.01.06 | ₩19,160 | ₩19,540 | ₩19,150 | ₩19,530 | +1.93% | 3.7만 |
|---|
| 2026.01.05 | ₩19,020 | ₩19,340 | ₩19,020 | ₩19,240 | +1.16% | 2.1만 |
|---|
| 2026.01.02 | ₩19,080 | ₩19,190 | ₩19,020 | ₩19,100 | +0.10% | 2.9만 |
|---|
| 2025.12.30 | ₩19,300 | ₩19,300 | ₩19,000 | ₩19,080 | -1.14% | 1.8만 |
|---|
| 2025.12.29 | ₩19,200 | ₩19,450 | ₩18,600 | ₩19,270 | +0.36% | 7만 |
|---|
| 2025.12.26 | ₩19,370 | ₩19,590 | ₩19,200 | ₩19,420 | +0.26% | 5.5만 |
|---|
| 2025.12.24 | ₩19,160 | ₩19,380 | ₩19,110 | ₩19,330 | +0.89% | 3.4만 |
|---|
| 2025.12.23 | ₩19,100 | ₩19,150 | ₩19,000 | ₩19,150 | +0.26% | 2.5만 |
|---|
| 2025.12.22 | ₩19,150 | ₩19,350 | ₩19,030 | ₩19,040 | -0.57% | 2.4만 |
|---|
| 2025.12.19 | ₩19,050 | ₩19,250 | ₩19,030 | ₩19,140 | +0.47% | 3.5만 |
|---|
| 2025.12.18 | ₩19,010 | ₩19,200 | ₩18,900 | ₩19,050 | +0.21% | 1.8만 |
|---|
| 2025.12.17 | ₩19,400 | ₩19,400 | ₩19,060 | ₩19,230 | -0.88% | 2.9만 |
|---|
| 2025.12.16 | ₩19,570 | ₩19,620 | ₩19,270 | ₩19,360 | -1.07% | 1.8만 |
|---|
| 2025.12.15 | ₩19,670 | ₩19,830 | ₩19,520 | ₩19,570 | -0.51% | 1.7만 |
|---|
| 2025.12.12 | ₩19,070 | ₩19,890 | ₩19,030 | ₩19,870 | +4.20% | 3.9만 |
|---|
| 2025.12.11 | ₩19,300 | ₩19,400 | ₩19,070 | ₩19,070 | -1.19% | 2.6만 |
|---|
| 2025.12.10 | ₩19,310 | ₩19,470 | ₩19,260 | ₩19,260 | -0.26% | 1.1만 |
|---|
| 2025.12.09 | ₩19,370 | ₩19,390 | ₩19,250 | ₩19,300 | -0.36% | 9.4천 |
|---|
| 2025.12.08 | ₩19,350 | ₩19,950 | ₩19,320 | ₩19,340 | -0.05% | 2.9만 |
|---|
| 2025.12.05 | ₩19,210 | ₩19,370 | ₩19,090 | ₩19,350 | +0.73% | 2.1만 |
|---|
| 2025.12.04 | ₩20,000 | ₩20,000 | ₩19,250 | ₩19,290 | -3.55% | 4.5만 |
|---|
| 2025.12.03 | ₩20,050 | ₩20,200 | ₩19,790 | ₩20,000 | -0.25% | 3.8만 |
|---|
| 2025.12.02 | ₩19,050 | ₩20,150 | ₩19,040 | ₩20,050 | +5.25% | 13.2만 |
|---|
| 2025.12.01 | ₩18,870 | ₩19,780 | ₩18,700 | ₩19,180 | +1.64% | 10.2만 |
|---|
| 2025.11.28 | ₩18,710 | ₩18,780 | ₩18,550 | ₩18,750 | +0.21% | 1.4만 |
|---|
| 2025.11.27 | ₩18,490 | ₩18,750 | ₩18,490 | ₩18,660 | +0.92% | 2만 |
|---|
| 2025.11.26 | ₩18,190 | ₩18,520 | ₩18,160 | ₩18,440 | +1.37% | 1.7만 |
|---|
| 2025.11.25 | ₩18,350 | ₩18,510 | ₩18,050 | ₩18,160 | -1.04% | 3.4만 |
|---|
| 2025.11.24 | ₩18,320 | ₩18,690 | ₩18,230 | ₩18,310 | -0.05% | 3.4만 |
|---|
| 2025.11.21 | ₩18,990 | ₩18,990 | ₩18,250 | ₩18,290 | -3.69% | 4.4만 |
|---|
| 2025.11.20 | ₩18,930 | ₩19,100 | ₩18,850 | ₩18,890 | -0.21% | 3.5만 |
|---|
| 2025.11.19 | ₩18,890 | ₩18,900 | ₩18,470 | ₩18,820 | -0.37% | 3.1만 |
|---|
| 2025.11.18 | ₩19,240 | ₩19,270 | ₩18,710 | ₩18,720 | -2.70% | 7.9만 |
|---|
| 2025.11.17 | ₩19,410 | ₩19,450 | ₩18,900 | ₩19,240 | -0.88% | 4.5만 |
|---|
| 2025.11.14 | ₩19,270 | ₩19,330 | ₩18,910 | ₩18,930 | -1.76% | 5.3만 |
|---|
| 2025.11.13 | ₩19,280 | ₩19,470 | ₩19,200 | ₩19,350 | +0.36% | 3.9만 |
|---|
| 2025.11.12 | ₩18,930 | ₩19,420 | ₩18,810 | ₩19,280 | +1.85% | 5.7만 |
|---|
| 2025.11.11 | ₩19,290 | ₩19,530 | ₩18,750 | ₩18,910 | -1.97% | 3.5만 |
|---|
| 2025.11.10 | ₩18,150 | ₩19,300 | ₩18,140 | ₩19,200 | +5.79% | 9.2만 |
|---|
| 2025.11.07 | ₩18,160 | ₩18,190 | ₩17,880 | ₩18,140 | -0.11% | 5.7만 |
|---|
| 2025.11.06 | ₩18,230 | ₩18,530 | ₩17,770 | ₩18,310 | +0.44% | 4.9만 |
|---|
| 2025.11.05 | ₩18,280 | ₩18,400 | ₩17,610 | ₩18,170 | -0.60% | 5.9만 |
|---|
| 2025.11.04 | ₩19,190 | ₩19,190 | ₩18,270 | ₩18,320 | -4.53% | 10.5만 |
|---|
| 2025.11.03 | ₩18,920 | ₩19,540 | ₩18,620 | ₩19,180 | +1.37% | 5.7만 |
|---|
| 2025.10.31 | ₩19,200 | ₩19,330 | ₩18,910 | ₩19,000 | -1.04% | 2.5만 |
|---|
| 2025.10.30 | ₩19,070 | ₩19,610 | ₩18,990 | ₩19,210 | +0.73% | 3만 |
|---|
| 2025.10.29 | ₩19,240 | ₩19,240 | ₩18,830 | ₩19,050 | -0.99% | 4.9만 |
|---|
| 2025.10.28 | ₩19,110 | ₩19,500 | ₩19,010 | ₩19,250 | +0.73% | 2.3만 |
|---|
| 2025.10.27 | ₩19,180 | ₩19,680 | ₩19,110 | ₩19,270 | +0.47% | 7.2만 |
|---|
| 2025.10.24 | ₩19,000 | ₩19,210 | ₩18,850 | ₩18,940 | -0.32% | 5.6만 |
|---|
| 2025.10.23 | ₩18,940 | ₩19,280 | ₩18,610 | ₩18,960 | +0.11% | 4.4만 |
|---|
| 2025.10.22 | ₩19,100 | ₩19,100 | ₩18,610 | ₩18,950 | -0.79% | 4.9만 |
|---|
| 2025.10.21 | ₩19,110 | ₩19,410 | ₩18,790 | ₩19,040 | -0.37% | 5.9만 |
|---|
| 2025.10.20 | ₩17,900 | ₩19,430 | ₩17,900 | ₩19,110 | +6.76% | 17.5만 |
|---|
| 2025.10.17 | ₩18,070 | ₩18,070 | ₩17,710 | ₩17,890 | -1.00% | 3.3만 |
|---|
| 2025.10.16 | ₩17,690 | ₩18,360 | ₩17,690 | ₩18,070 | +2.15% | 5.4만 |
|---|
| 2025.10.15 | ₩17,410 | ₩17,800 | ₩17,400 | ₩17,680 | +1.55% | 1.3만 |
|---|
| 2025.10.14 | ₩17,320 | ₩17,770 | ₩17,200 | ₩17,410 | +0.52% | 3.6만 |
|---|
| 2025.10.13 | ₩17,600 | ₩17,690 | ₩17,310 | ₩17,420 | -1.02% | 5.4만 |
|---|
| 2025.10.10 | ₩18,000 | ₩18,190 | ₩17,650 | ₩17,700 | -1.67% | 3.3만 |
|---|