시장 데이터를 불러오는 중
전체 종목
한진 과거 주가
002320.KS · KOSPI
주요 제품·사업: 포장화물,택배산업,항만하역,고속버스사업,운수보관
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002320.KS · KOSPI
주요 제품·사업: 포장화물,택배산업,항만하역,고속버스사업,운수보관
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩16,800 | ₩17,380 | ₩16,560 | ₩17,010 | +1.25% | 6.4만 |
| 2026.10.07 | ₩16,040 | ₩16,950 | ₩15,860 | ₩16,860 | +5.11% | 7.4만 |
| 2026.10.06 | ₩15,600 | ₩16,250 | ₩15,560 | ₩16,000 | +2.56% | 3만 |
| 2026.10.02 | ₩15,310 | ₩15,600 | ₩15,210 | ₩15,600 | +1.89% | 2.4만 |
| 2026.10.01 | ₩15,290 | ₩15,440 | ₩15,150 | ₩15,230 | -0.39% | 2.5만 |
| 2026.09.30 | ₩15,260 | ₩15,470 | ₩15,210 | ₩15,350 | +0.59% | 2.1만 |
| 2026.09.29 | ₩14,570 | ₩15,290 | ₩14,570 | ₩15,260 | +4.74% | 5.9만 |
| 2026.09.28 | ₩14,290 | ₩14,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,130 |
| ₩14,800 |
| +3.57% |
| 7.7만 |
| 2026.09.23 | ₩14,260 | ₩14,260 | ₩14,020 | ₩14,120 | -0.98% | 1.6만 |
|---|
| 2026.09.22 | ₩14,570 | ₩14,600 | ₩14,160 | ₩14,170 | -2.75% | 2.6만 |
|---|
| 2026.09.21 | ₩14,380 | ₩14,590 | ₩14,330 | ₩14,570 | +1.32% | 9.8천 |
|---|
| 2026.09.18 | ₩14,550 | ₩14,550 | ₩14,370 | ₩14,370 | -1.24% | 20.8만 |
|---|
| 2026.09.17 | ₩14,580 | ₩14,580 | ₩14,330 | ₩14,370 | -1.44% | 1.5만 |
|---|
| 2026.09.16 | ₩14,530 | ₩14,600 | ₩14,390 | ₩14,510 | -0.14% | 1.8만 |
|---|
| 2026.09.15 | ₩14,580 | ₩14,720 | ₩14,450 | ₩14,550 | -0.21% | 2.4만 |
|---|
| 2026.09.14 | ₩14,650 | ₩14,660 | ₩14,480 | ₩14,590 | -0.41% | 1.7만 |
|---|
| 2026.09.11 | ₩14,500 | ₩14,890 | ₩14,500 | ₩14,650 | +1.03% | 9.5천 |
|---|
| 2026.09.10 | ₩14,850 | ₩14,850 | ₩14,490 | ₩14,600 | -1.68% | 2.6만 |
|---|
| 2026.09.09 | ₩14,720 | ₩14,830 | ₩14,680 | ₩14,730 | +0.07% | 7.9천 |
|---|
| 2026.09.08 | ₩14,960 | ₩14,980 | ₩14,720 | ₩14,720 | -1.60% | 1.9만 |
|---|
| 2026.09.07 | ₩14,880 | ₩15,100 | ₩14,810 | ₩14,910 | +0.20% | 1.2만 |
|---|
| 2026.09.04 | ₩14,810 | ₩15,190 | ₩14,770 | ₩14,870 | +0.41% | 1.6만 |
|---|
| 2026.09.03 | ₩14,980 | ₩15,040 | ₩14,710 | ₩14,870 | -0.73% | 2.2만 |
|---|
| 2026.09.02 | ₩15,040 | ₩15,060 | ₩14,730 | ₩14,730 | -2.06% | 2.4만 |
|---|
| 2026.09.01 | ₩14,940 | ₩15,190 | ₩14,800 | ₩15,160 | +1.47% | 1.5만 |
|---|
| 2026.08.31 | ₩15,080 | ₩15,090 | ₩14,770 | ₩14,930 | -0.99% | 2.2만 |
|---|
| 2026.08.28 | ₩14,880 | ₩15,180 | ₩14,770 | ₩15,080 | +1.34% | 1.1만 |
|---|
| 2026.08.27 | ₩15,180 | ₩15,440 | ₩14,820 | ₩14,860 | -2.11% | 1.6만 |
|---|
| 2026.08.26 | ₩15,110 | ₩15,400 | ₩15,000 | ₩15,140 | +0.20% | 1.5만 |
|---|
| 2026.08.25 | ₩15,300 | ₩15,300 | ₩14,770 | ₩15,100 | -1.31% | 1.4만 |
|---|
| 2026.08.24 | ₩15,190 | ₩15,190 | ₩14,820 | ₩15,090 | -0.66% | 1.5만 |
|---|
| 2026.08.21 | ₩15,080 | ₩15,080 | ₩14,750 | ₩15,000 | -0.53% | 1.5만 |
|---|
| 2026.08.20 | ₩14,950 | ₩15,080 | ₩14,900 | ₩15,060 | +0.74% | 2.2만 |
|---|
| 2026.08.19 | ₩15,300 | ₩15,300 | ₩14,730 | ₩15,000 | -1.96% | 2.3만 |
|---|
| 2026.08.18 | ₩15,380 | ₩15,590 | ₩15,070 | ₩15,290 | -0.59% | 2.3만 |
|---|
| 2026.08.14 | ₩15,210 | ₩15,500 | ₩15,210 | ₩15,500 | +1.91% | 2.2만 |
|---|
| 2026.08.13 | ₩15,450 | ₩15,450 | ₩15,110 | ₩15,120 | -2.14% | 2.2만 |
|---|
| 2026.08.12 | ₩15,480 | ₩15,480 | ₩15,000 | ₩15,150 | -2.13% | 2.8만 |
|---|
| 2026.08.11 | ₩15,350 | ₩15,500 | ₩15,180 | ₩15,390 | +0.26% | 2만 |
|---|
| 2026.08.10 | ₩15,210 | ₩15,360 | ₩14,910 | ₩15,220 | +0.07% | 3.5만 |
|---|
| 2026.08.07 | ₩15,120 | ₩15,280 | ₩15,040 | ₩15,110 | -0.07% | 2.7만 |
|---|
| 2026.08.06 | ₩15,490 | ₩15,490 | ₩15,060 | ₩15,170 | -2.07% | 2.4만 |
|---|
| 2026.08.05 | ₩15,380 | ₩15,490 | ₩15,220 | ₩15,380 | 0.00% | 2.9만 |
|---|
| 2026.08.04 | ₩14,920 | ₩15,270 | ₩14,920 | ₩15,200 | +1.88% | 3만 |
|---|
| 2026.08.03 | ₩15,000 | ₩15,170 | ₩14,710 | ₩14,920 | -0.53% | 2만 |
|---|
| 2026.07.31 | ₩14,470 | ₩15,000 | ₩14,210 | ₩15,000 | +3.66% | 3.8만 |
|---|
| 2026.07.30 | ₩14,000 | ₩14,750 | ₩14,000 | ₩14,520 | +3.71% | 3.1만 |
|---|
| 2026.07.29 | ₩14,660 | ₩14,980 | ₩13,700 | ₩14,370 | -1.98% | 3.5만 |
|---|
| 2026.07.28 | ₩15,030 | ₩15,130 | ₩14,570 | ₩14,660 | -2.46% | 1.4만 |
|---|
| 2026.07.27 | ₩15,140 | ₩15,280 | ₩14,860 | ₩15,150 | +0.07% | 2.1만 |
|---|
| 2026.07.24 | ₩14,940 | ₩15,370 | ₩14,870 | ₩15,140 | +1.34% | 3.4만 |
|---|
| 2026.07.23 | ₩14,360 | ₩15,140 | ₩14,360 | ₩15,140 | +5.43% | 2.5만 |
|---|
| 2026.07.22 | ₩15,110 | ₩15,110 | ₩14,440 | ₩14,450 | -4.37% | 2.1만 |
|---|
| 2026.07.21 | ₩14,950 | ₩14,950 | ₩14,350 | ₩14,600 | -2.34% | 1.9만 |
|---|
| 2026.07.20 | ₩15,400 | ₩15,400 | ₩14,610 | ₩14,680 | -4.68% | 4.5만 |
|---|
| 2026.07.16 | ₩15,330 | ₩15,690 | ₩15,180 | ₩15,360 | +0.20% | 2.1만 |
|---|
| 2026.07.15 | ₩15,390 | ₩15,590 | ₩15,180 | ₩15,240 | -0.97% | 1.6만 |
|---|
| 2026.07.14 | ₩15,780 | ₩15,780 | ₩15,200 | ₩15,200 | -3.68% | 2.6만 |
|---|
| 2026.07.13 | ₩15,820 | ₩16,110 | ₩15,560 | ₩15,600 | -1.39% | 2.9만 |
|---|
| 2026.07.10 | ₩15,520 | ₩16,100 | ₩15,520 | ₩15,820 | +1.93% | 3.8만 |
|---|
| 2026.07.09 | ₩16,210 | ₩16,700 | ₩15,510 | ₩15,600 | -3.76% | 2.5만 |
|---|
| 2026.07.08 | ₩16,500 | ₩16,670 | ₩16,230 | ₩16,360 | -0.85% | 2.8만 |
|---|
| 2026.07.07 | ₩15,850 | ₩17,050 | ₩15,850 | ₩16,620 | +4.86% | 4.1만 |
|---|
| 2026.07.06 | ₩16,250 | ₩16,520 | ₩16,020 | ₩16,240 | -0.06% | 2만 |
|---|
| 2026.07.03 | ₩16,130 | ₩16,200 | ₩15,610 | ₩16,090 | -0.25% | 4.6만 |
|---|
| 2026.07.02 | ₩16,360 | ₩16,360 | ₩15,660 | ₩15,880 | -2.93% | 3.4만 |
|---|
| 2026.07.01 | ₩15,920 | ₩16,030 | ₩15,500 | ₩16,020 | +0.63% | 2.5만 |
|---|
| 2026.06.30 | ₩16,050 | ₩16,050 | ₩15,600 | ₩15,610 | -2.74% | 7.8천 |
|---|
| 2026.06.29 | ₩14,860 | ₩15,900 | ₩14,860 | ₩15,900 | +7.00% | 1.6만 |
|---|
| 2026.06.26 | ₩15,600 | ₩15,600 | ₩14,840 | ₩14,860 | -4.74% | 3.6만 |
|---|
| 2026.06.25 | ₩15,280 | ₩15,870 | ₩15,270 | ₩15,350 | +0.46% | 1.3만 |
|---|
| 2026.06.24 | ₩15,590 | ₩15,590 | ₩15,220 | ₩15,420 | -1.09% | 2.5만 |
|---|
| 2026.06.23 | ₩16,290 | ₩16,290 | ₩15,480 | ₩15,500 | -4.85% | 3.6만 |
|---|
| 2026.06.22 | ₩16,140 | ₩16,500 | ₩15,890 | ₩15,910 | -1.43% | 3.4만 |
|---|
| 2026.06.19 | ₩16,960 | ₩16,960 | ₩16,040 | ₩16,140 | -4.83% | 3.7만 |
|---|
| 2026.06.18 | ₩16,990 | ₩16,990 | ₩16,570 | ₩16,660 | -1.94% | 2.2만 |
|---|
| 2026.06.17 | ₩16,890 | ₩17,120 | ₩16,840 | ₩17,020 | +0.77% | 3.1만 |
|---|
| 2026.06.16 | ₩17,110 | ₩17,120 | ₩16,720 | ₩17,000 | -0.64% | 2.2만 |
|---|
| 2026.06.15 | ₩16,960 | ₩17,440 | ₩16,810 | ₩16,910 | -0.29% | 3.8만 |
|---|
| 2026.06.12 | ₩16,340 | ₩16,860 | ₩16,330 | ₩16,580 | +1.47% | 2.9만 |
|---|
| 2026.06.11 | ₩15,900 | ₩16,070 | ₩15,700 | ₩16,060 | +1.01% | 1.4만 |
|---|
| 2026.06.10 | ₩15,910 | ₩16,240 | ₩15,760 | ₩16,000 | +0.57% | 1.6만 |
|---|
| 2026.06.09 | ₩15,800 | ₩16,300 | ₩15,750 | ₩16,050 | +1.58% | 2.4만 |
|---|
| 2026.06.08 | ₩16,000 | ₩16,040 | ₩15,550 | ₩15,600 | -2.50% | 4.3만 |
|---|
| 2026.06.05 | ₩16,550 | ₩16,760 | ₩16,210 | ₩16,360 | -1.15% | 2.6만 |
|---|
| 2026.06.04 | ₩16,340 | ₩16,550 | ₩16,300 | ₩16,550 | +1.29% | 1.4만 |
|---|
| 2026.06.02 | ₩16,230 | ₩16,440 | ₩16,160 | ₩16,340 | +0.68% | 3.2만 |
|---|
| 2026.06.01 | ₩17,110 | ₩17,130 | ₩16,420 | ₩16,440 | -3.92% | 5.5만 |
|---|
| 2026.05.29 | ₩17,400 | ₩17,400 | ₩16,880 | ₩17,110 | -1.67% | 1.7만 |
|---|
| 2026.05.28 | ₩17,360 | ₩17,360 | ₩16,800 | ₩17,060 | -1.73% | 4만 |
|---|
| 2026.05.27 | ₩17,690 | ₩17,690 | ₩17,290 | ₩17,290 | -2.26% | 2만 |
|---|
| 2026.05.26 | ₩18,100 | ₩18,200 | ₩17,680 | ₩17,700 | -2.21% | 2.8만 |
|---|
| 2026.05.22 | ₩17,650 | ₩18,230 | ₩17,650 | ₩17,920 | +1.53% | 4.1만 |
|---|
| 2026.05.21 | ₩17,640 | ₩17,750 | ₩17,500 | ₩17,510 | -0.74% | 3.7만 |
|---|
| 2026.05.20 | ₩17,900 | ₩17,900 | ₩17,320 | ₩17,600 | -1.68% | 4.7만 |
|---|
| 2026.05.19 | ₩18,060 | ₩18,060 | ₩17,720 | ₩17,840 | -1.22% | 2.9만 |
|---|
| 2026.05.18 | ₩18,050 | ₩18,290 | ₩17,820 | ₩18,050 | 0.00% | 3.8만 |
|---|
| 2026.05.15 | ₩18,530 | ₩18,660 | ₩18,050 | ₩18,170 | -1.94% | 5.3만 |
|---|
| 2026.05.14 | ₩18,250 | ₩18,450 | ₩17,990 | ₩18,450 | +1.10% | 4.4만 |
|---|
| 2026.05.13 | ₩18,490 | ₩18,490 | ₩17,990 | ₩18,090 | -2.16% | 4.5만 |
|---|
| 2026.05.12 | ₩18,920 | ₩18,920 | ₩18,220 | ₩18,250 | -3.54% | 4.7만 |
|---|
| 2026.05.11 | ₩18,980 | ₩19,010 | ₩18,740 | ₩18,750 | -1.21% | 3.9만 |
|---|
| 2026.05.08 | ₩18,990 | ₩19,860 | ₩18,890 | ₩18,940 | -0.26% | 4.1만 |
|---|
| 2026.05.07 | ₩19,100 | ₩19,110 | ₩18,940 | ₩18,990 | -0.58% | 2만 |
|---|
| 2026.05.06 | ₩19,300 | ₩19,300 | ₩18,970 | ₩19,000 | -1.55% | 3.8만 |
|---|
| 2026.05.04 | ₩19,590 | ₩19,590 | ₩19,110 | ₩19,230 | -1.84% | 3.1만 |
|---|
| 2026.04.30 | ₩19,560 | ₩19,730 | ₩19,380 | ₩19,420 | -0.72% | 2.6만 |
|---|
| 2026.04.29 | ₩19,550 | ₩19,650 | ₩19,320 | ₩19,650 | +0.51% | 2.5만 |
|---|
| 2026.04.28 | ₩19,530 | ₩19,640 | ₩19,410 | ₩19,440 | -0.46% | 1.8만 |
|---|
| 2026.04.27 | ₩19,450 | ₩19,540 | ₩19,450 | ₩19,500 | +0.26% | 1.5만 |
|---|
| 2026.04.24 | ₩19,320 | ₩19,500 | ₩19,320 | ₩19,320 | 0.00% | 2.1만 |
|---|
| 2026.04.23 | ₩19,420 | ₩19,420 | ₩19,130 | ₩19,290 | -0.67% | 3.5만 |
|---|
| 2026.04.22 | ₩19,480 | ₩19,480 | ₩19,210 | ₩19,300 | -0.92% | 2.6만 |
|---|
| 2026.04.21 | ₩19,550 | ₩19,620 | ₩19,420 | ₩19,480 | -0.36% | 2.7만 |
|---|
| 2026.04.20 | ₩19,660 | ₩19,660 | ₩19,500 | ₩19,650 | -0.05% | 1.6만 |
|---|
| 2026.04.17 | ₩19,600 | ₩19,680 | ₩19,430 | ₩19,680 | +0.41% | 2.8만 |
|---|
| 2026.04.16 | ₩19,540 | ₩19,620 | ₩19,400 | ₩19,540 | 0.00% | 5.7만 |
|---|
| 2026.04.15 | ₩19,410 | ₩19,550 | ₩19,340 | ₩19,400 | -0.05% | 2.4만 |
|---|
| 2026.04.14 | ₩19,190 | ₩19,490 | ₩19,170 | ₩19,330 | +0.73% | 1.2만 |
|---|
| 2026.04.13 | ₩18,960 | ₩19,300 | ₩18,960 | ₩19,190 | +1.21% | 1만 |
|---|
| 2026.04.10 | ₩19,200 | ₩19,400 | ₩19,190 | ₩19,310 | +0.57% | 1.8만 |
|---|
| 2026.04.09 | ₩19,060 | ₩19,140 | ₩18,960 | ₩19,000 | -0.31% | 2만 |
|---|
| 2026.04.08 | ₩18,900 | ₩19,200 | ₩18,900 | ₩19,140 | +1.27% | 1.4만 |
|---|
| 2026.04.07 | ₩18,800 | ₩18,910 | ₩18,550 | ₩18,600 | -1.06% | 2.3만 |
|---|
| 2026.04.06 | ₩18,600 | ₩19,200 | ₩18,600 | ₩18,640 | +0.22% | 1.9만 |
|---|
| 2026.04.03 | ₩18,860 | ₩19,010 | ₩18,640 | ₩18,640 | -1.17% | 3.8만 |
|---|
| 2026.04.02 | ₩19,350 | ₩19,550 | ₩18,690 | ₩18,830 | -2.69% | 5.4만 |
|---|
| 2026.04.01 | ₩19,150 | ₩19,380 | ₩18,980 | ₩19,350 | +1.04% | 5.5만 |
|---|
| 2026.03.31 | ₩19,000 | ₩19,040 | ₩18,630 | ₩18,740 | -1.37% | 2.3만 |
|---|
| 2026.03.30 | ₩18,860 | ₩19,090 | ₩18,400 | ₩19,000 | +0.74% | 3.2만 |
|---|
| 2026.03.27 | ₩19,330 | ₩19,340 | ₩18,910 | ₩19,060 | -1.40% | 7.3만 |
|---|
| 2026.03.26 | ₩19,650 | ₩19,740 | ₩19,270 | ₩19,400 | -1.27% | 2.6만 |
|---|
| 2026.03.25 | ₩19,650 | ₩19,770 | ₩19,580 | ₩19,610 | -0.20% | 1.1만 |
|---|
| 2026.03.24 | ₩19,380 | ₩19,810 | ₩19,300 | ₩19,810 | +2.22% | 1.8만 |
|---|
| 2026.03.23 | ₩19,250 | ₩19,630 | ₩19,200 | ₩19,240 | -0.05% | 3.8만 |
|---|
| 2026.03.20 | ₩19,350 | ₩19,950 | ₩19,240 | ₩19,630 | +1.45% | 4만 |
|---|
| 2026.03.19 | ₩19,390 | ₩19,430 | ₩19,000 | ₩19,110 | -1.44% | 2.4만 |
|---|
| 2026.03.18 | ₩19,300 | ₩19,500 | ₩19,230 | ₩19,320 | +0.10% | 2.9만 |
|---|
| 2026.03.17 | ₩19,370 | ₩19,420 | ₩19,130 | ₩19,190 | -0.93% | 2.1만 |
|---|
| 2026.03.16 | ₩19,600 | ₩19,700 | ₩19,210 | ₩19,300 | -1.53% | 1.5만 |
|---|
| 2026.03.13 | ₩19,200 | ₩19,590 | ₩19,120 | ₩19,330 | +0.68% | 1.5만 |
|---|
| 2026.03.12 | ₩19,490 | ₩19,570 | ₩19,320 | ₩19,480 | -0.05% | 2.5만 |
|---|
| 2026.03.11 | ₩19,030 | ₩19,730 | ₩19,030 | ₩19,420 | +2.05% | 3.7만 |
|---|
| 2026.03.10 | ₩19,200 | ₩19,220 | ₩18,760 | ₩18,860 | -1.77% | 4.1만 |
|---|
| 2026.03.09 | ₩18,860 | ₩19,030 | ₩18,460 | ₩18,640 | -1.17% | 3.8만 |
|---|
| 2026.03.06 | ₩19,630 | ₩19,790 | ₩19,110 | ₩19,670 | +0.20% | 3.6만 |
|---|
| 2026.03.05 | ₩19,400 | ₩19,840 | ₩19,360 | ₩19,620 | +1.13% | 6.3만 |
|---|
| 2026.03.04 | ₩19,850 | ₩19,900 | ₩18,730 | ₩19,000 | -4.28% | 6.9만 |
|---|
| 2026.03.03 | ₩20,950 | ₩21,150 | ₩20,400 | ₩20,400 | -2.63% | 8.4만 |
|---|
| 2026.02.27 | ₩21,250 | ₩21,450 | ₩21,050 | ₩21,200 | -0.24% | 9.3만 |
|---|
| 2026.02.26 | ₩22,300 | ₩22,300 | ₩21,400 | ₩21,650 | -2.91% | 12만 |
|---|
| 2026.02.25 | ₩22,350 | ₩22,450 | ₩21,900 | ₩22,150 | -0.89% | 9.5만 |
|---|
| 2026.02.24 | ₩22,800 | ₩22,800 | ₩22,150 | ₩22,400 | -1.75% | 4.7만 |
|---|
| 2026.02.23 | ₩22,700 | ₩23,150 | ₩22,050 | ₩22,900 | +0.88% | 9.4만 |
|---|
| 2026.02.20 | ₩22,000 | ₩22,150 | ₩21,700 | ₩21,950 | -0.23% | 5.2만 |
|---|
| 2026.02.19 | ₩21,950 | ₩22,100 | ₩21,600 | ₩21,950 | 0.00% | 5.5만 |
|---|
| 2026.02.13 | ₩21,900 | ₩21,900 | ₩21,500 | ₩21,800 | -0.46% | 4.8만 |
|---|
| 2026.02.12 | ₩22,750 | ₩22,750 | ₩21,750 | ₩22,050 | -3.08% | 13.9만 |
|---|
| 2026.02.11 | ₩23,500 | ₩23,650 | ₩22,450 | ₩22,800 | -2.98% | 41만 |
|---|
| 2026.02.10 | ₩20,700 | ₩23,300 | ₩20,550 | ₩22,400 | +8.21% | 38.9만 |
|---|
| 2026.02.09 | ₩20,400 | ₩20,700 | ₩20,300 | ₩20,500 | +0.49% | 3.1만 |
|---|
| 2026.02.06 | ₩20,800 | ₩20,800 | ₩20,000 | ₩20,350 | -2.16% | 2만 |
|---|
| 2026.02.05 | ₩20,600 | ₩20,900 | ₩20,400 | ₩20,650 | +0.24% | 3.4만 |
|---|
| 2026.02.04 | ₩20,100 | ₩20,550 | ₩19,990 | ₩20,550 | +2.24% | 7.6만 |
|---|
| 2026.02.03 | ₩19,910 | ₩20,250 | ₩19,910 | ₩20,000 | +0.45% | 1.3만 |
|---|
| 2026.02.02 | ₩20,050 | ₩20,300 | ₩19,670 | ₩19,840 | -1.05% | 5.1만 |
|---|
| 2026.01.30 | ₩20,400 | ₩20,400 | ₩19,810 | ₩19,860 | -2.65% | 2.9만 |
|---|
| 2026.01.29 | ₩19,360 | ₩20,450 | ₩19,190 | ₩20,300 | +4.86% | 11.4만 |
|---|
| 2026.01.28 | ₩19,420 | ₩19,510 | ₩19,200 | ₩19,340 | -0.41% | 9.1만 |
|---|
| 2026.01.27 | ₩19,530 | ₩19,530 | ₩19,360 | ₩19,400 | -0.67% | 2.7만 |
|---|
| 2026.01.26 | ₩19,780 | ₩19,780 | ₩19,350 | ₩19,470 | -1.57% | 3.9만 |
|---|
| 2026.01.23 | ₩19,690 | ₩19,690 | ₩19,470 | ₩19,650 | -0.20% | 2.5만 |
|---|
| 2026.01.22 | ₩19,610 | ₩19,760 | ₩19,440 | ₩19,500 | -0.56% | 4.4만 |
|---|
| 2026.01.21 | ₩19,690 | ₩19,690 | ₩19,350 | ₩19,470 | -1.12% | 2.9만 |
|---|
| 2026.01.20 | ₩19,650 | ₩19,910 | ₩19,620 | ₩19,700 | +0.25% | 1.6만 |
|---|
| 2026.01.19 | ₩19,820 | ₩19,820 | ₩19,500 | ₩19,700 | -0.61% | 2.1만 |
|---|
| 2026.01.16 | ₩19,600 | ₩19,890 | ₩19,540 | ₩19,780 | +0.92% | 2만 |
|---|
| 2026.01.15 | ₩19,680 | ₩19,700 | ₩19,510 | ₩19,560 | -0.61% | 1.5만 |
|---|
| 2026.01.14 | ₩19,320 | ₩19,660 | ₩19,250 | ₩19,640 | +1.66% | 1.9만 |
|---|
| 2026.01.13 | ₩19,580 | ₩19,580 | ₩19,230 | ₩19,320 | -1.33% | 2.3만 |
|---|
| 2026.01.12 | ₩19,430 | ₩19,520 | ₩19,280 | ₩19,370 | -0.31% | 1.3만 |
|---|
| 2026.01.09 | ₩19,400 | ₩19,540 | ₩19,310 | ₩19,380 | -0.10% | 7.7천 |
|---|
| 2026.01.08 | ₩19,570 | ₩19,600 | ₩19,200 | ₩19,380 | -0.97% | 4.7만 |
|---|
| 2026.01.07 | ₩19,580 | ₩19,680 | ₩19,480 | ₩19,570 | -0.05% | 2.5만 |
|---|
| 2026.01.06 | ₩19,690 | ₩19,690 | ₩19,550 | ₩19,580 | -0.56% | 1.5만 |
|---|
| 2026.01.05 | ₩19,790 | ₩19,790 | ₩19,500 | ₩19,690 | -0.51% | 1.5만 |
|---|
| 2026.01.02 | ₩19,960 | ₩19,960 | ₩19,480 | ₩19,700 | -1.30% | 2.6만 |
|---|
| 2025.12.30 | ₩19,860 | ₩19,980 | ₩19,710 | ₩19,710 | -0.76% | 1.8만 |
|---|
| 2025.12.29 | ₩20,200 | ₩20,200 | ₩19,800 | ₩19,860 | -1.68% | 2.8만 |
|---|
| 2025.12.26 | ₩20,500 | ₩20,500 | ₩20,200 | ₩20,400 | -0.49% | 1.8만 |
|---|
| 2025.12.24 | ₩20,450 | ₩20,550 | ₩20,200 | ₩20,450 | 0.00% | 2.2만 |
|---|
| 2025.12.23 | ₩20,700 | ₩20,700 | ₩20,000 | ₩20,300 | -1.93% | 2.5만 |
|---|
| 2025.12.22 | ₩20,450 | ₩20,800 | ₩20,450 | ₩20,550 | +0.49% | 1.8만 |
|---|
| 2025.12.19 | ₩20,600 | ₩20,950 | ₩20,350 | ₩20,350 | -1.21% | 3.6만 |
|---|
| 2025.12.18 | ₩20,650 | ₩20,800 | ₩20,400 | ₩20,550 | -0.48% | 1.5만 |
|---|
| 2025.12.17 | ₩20,950 | ₩21,100 | ₩20,700 | ₩20,750 | -0.95% | 1.2만 |
|---|
| 2025.12.16 | ₩20,950 | ₩21,150 | ₩20,650 | ₩20,950 | 0.00% | 3만 |
|---|
| 2025.12.15 | ₩20,650 | ₩21,450 | ₩20,450 | ₩20,900 | +1.21% | 6.8만 |
|---|
| 2025.12.12 | ₩20,100 | ₩20,700 | ₩20,100 | ₩20,650 | +2.74% | 5.8만 |
|---|
| 2025.12.11 | ₩19,860 | ₩20,150 | ₩19,800 | ₩20,050 | +0.96% | 2.4만 |
|---|
| 2025.12.10 | ₩19,930 | ₩19,980 | ₩19,820 | ₩19,840 | -0.45% | 1.1만 |
|---|
| 2025.12.09 | ₩19,930 | ₩19,960 | ₩19,810 | ₩19,930 | 0.00% | 9.7천 |
|---|
| 2025.12.08 | ₩20,050 | ₩20,200 | ₩19,810 | ₩19,940 | -0.55% | 1.4만 |
|---|
| 2025.12.05 | ₩20,400 | ₩20,400 | ₩19,910 | ₩20,050 | -1.72% | 3만 |
|---|
| 2025.12.04 | ₩20,250 | ₩20,400 | ₩19,980 | ₩20,400 | +0.74% | 2.5만 |
|---|
| 2025.12.03 | ₩20,200 | ₩20,550 | ₩19,980 | ₩20,400 | +0.99% | 3.5만 |
|---|
| 2025.12.02 | ₩19,770 | ₩20,000 | ₩19,620 | ₩20,000 | +1.16% | 2만 |
|---|
| 2025.12.01 | ₩19,900 | ₩19,980 | ₩19,600 | ₩19,660 | -1.21% | 2.1만 |
|---|
| 2025.11.28 | ₩19,970 | ₩20,000 | ₩19,730 | ₩19,800 | -0.85% | 8.9천 |
|---|
| 2025.11.27 | ₩19,980 | ₩19,980 | ₩19,720 | ₩19,880 | -0.50% | 7.3천 |
|---|
| 2025.11.26 | ₩19,590 | ₩19,850 | ₩19,590 | ₩19,830 | +1.23% | 1.2만 |
|---|
| 2025.11.25 | ₩19,750 | ₩19,900 | ₩19,570 | ₩19,620 | -0.66% | 2만 |
|---|
| 2025.11.24 | ₩20,000 | ₩20,150 | ₩19,720 | ₩19,730 | -1.35% | 1.8만 |
|---|
| 2025.11.21 | ₩20,200 | ₩20,200 | ₩19,860 | ₩20,000 | -0.99% | 5만 |
|---|
| 2025.11.20 | ₩20,150 | ₩20,500 | ₩20,100 | ₩20,200 | +0.25% | 1.8만 |
|---|
| 2025.11.19 | ₩20,200 | ₩20,300 | ₩19,990 | ₩20,150 | -0.25% | 2.4만 |
|---|
| 2025.11.18 | ₩20,550 | ₩20,550 | ₩20,050 | ₩20,150 | -1.95% | 3만 |
|---|
| 2025.11.17 | ₩20,400 | ₩20,650 | ₩20,300 | ₩20,550 | +0.74% | 1.1만 |
|---|
| 2025.11.14 | ₩20,600 | ₩20,850 | ₩20,400 | ₩20,400 | -0.97% | 4만 |
|---|
| 2025.11.13 | ₩20,400 | ₩20,750 | ₩20,400 | ₩20,700 | +1.47% | 3.2만 |
|---|
| 2025.11.12 | ₩20,650 | ₩20,725 | ₩20,400 | ₩20,550 | -0.48% | 2.2만 |
|---|
| 2025.11.11 | ₩20,550 | ₩20,800 | ₩20,300 | ₩20,550 | 0.00% | 2.1만 |
|---|
| 2025.11.10 | ₩20,150 | ₩20,650 | ₩20,150 | ₩20,550 | +1.99% | 3만 |
|---|
| 2025.11.07 | ₩20,450 | ₩20,500 | ₩19,990 | ₩20,150 | -1.47% | 1.1만 |
|---|
| 2025.11.06 | ₩19,820 | ₩20,600 | ₩19,810 | ₩20,450 | +3.18% | 5.3만 |
|---|
| 2025.11.05 | ₩19,900 | ₩20,050 | ₩19,640 | ₩19,820 | -0.40% | 6.4만 |
|---|
| 2025.11.04 | ₩19,950 | ₩20,100 | ₩19,860 | ₩19,910 | -0.20% | 3.4만 |
|---|
| 2025.11.03 | ₩20,000 | ₩20,250 | ₩19,900 | ₩19,960 | -0.20% | 4.4만 |
|---|
| 2025.10.31 | ₩19,950 | ₩20,250 | ₩19,950 | ₩20,000 | +0.25% | 4.3만 |
|---|
| 2025.10.30 | ₩20,150 | ₩20,300 | ₩19,880 | ₩19,980 | -0.84% | 4만 |
|---|
| 2025.10.29 | ₩20,000 | ₩20,300 | ₩19,990 | ₩20,150 | +0.75% | 2.7만 |
|---|
| 2025.10.28 | ₩19,700 | ₩20,050 | ₩19,660 | ₩20,050 | +1.78% | 4.9만 |
|---|
| 2025.10.27 | ₩19,550 | ₩19,800 | ₩19,550 | ₩19,660 | +0.56% | 3.4만 |
|---|
| 2025.10.24 | ₩19,720 | ₩19,720 | ₩19,390 | ₩19,550 | -0.86% | 3.4만 |
|---|
| 2025.10.23 | ₩19,700 | ₩19,720 | ₩19,550 | ₩19,560 | -0.71% | 1.6만 |
|---|
| 2025.10.22 | ₩19,500 | ₩19,720 | ₩19,400 | ₩19,650 | +0.77% | 2.1만 |
|---|
| 2025.10.21 | ₩19,510 | ₩19,625 | ₩19,460 | ₩19,500 | -0.05% | 3.4만 |
|---|
| 2025.10.20 | ₩19,660 | ₩19,660 | ₩19,480 | ₩19,530 | -0.66% | 2.2만 |
|---|
| 2025.10.17 | ₩19,660 | ₩19,770 | ₩19,650 | ₩19,660 | 0.00% | 2.5만 |
|---|
| 2025.10.16 | ₩19,660 | ₩20,000 | ₩19,660 | ₩19,810 | +0.76% | 1.7만 |
|---|
| 2025.10.15 | ₩19,770 | ₩19,930 | ₩19,640 | ₩19,640 | -0.66% | 4.2만 |
|---|
| 2025.10.14 | ₩19,740 | ₩19,890 | ₩19,690 | ₩19,770 | +0.15% | 1.4만 |
|---|
| 2025.10.13 | ₩19,900 | ₩19,900 | ₩19,640 | ₩19,740 | -0.80% | 2.2만 |
|---|
| 2025.10.10 | ₩20,350 | ₩20,350 | ₩19,920 | ₩19,950 | -1.97% | 1.4만 |
|---|