시장 데이터를 불러오는 중
전체 종목
HS화성 과거 주가
002460.KS · KOSPI
주요 제품·사업: 아파트 건설
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002460.KS · KOSPI
주요 제품·사업: 아파트 건설
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,090 | ₩11,090 | ₩10,800 | ₩11,080 | -0.09% | 6.3천 |
| 2026.10.07 | ₩11,030 | ₩11,110 | ₩10,900 | ₩11,110 | +0.73% | 2.4천 |
| 2026.10.06 | ₩11,050 | ₩11,050 | ₩10,910 | ₩11,030 | -0.18% | 3.5천 |
| 2026.10.02 | ₩10,910 | ₩11,070 | ₩10,850 | ₩11,070 | +1.47% | 3.9천 |
| 2026.10.01 | ₩11,080 | ₩11,080 | ₩10,900 | ₩10,960 | -1.08% | 3.7천 |
| 2026.09.30 | ₩11,090 | ₩11,090 | ₩10,910 | ₩11,080 | -0.09% | 2.3천 |
| 2026.09.29 | ₩11,200 | ₩11,200 | ₩10,930 | ₩11,090 | -0.98% | 7.4천 |
| 2026.09.28 | ₩11,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,010 |
| ₩11,100 |
| +0.63% |
| 4.5천 |
| 2026.09.23 | ₩10,950 | ₩11,090 | ₩10,880 | ₩11,030 | +0.73% | 5.4천 |
|---|
| 2026.09.22 | ₩11,000 | ₩11,350 | ₩10,920 | ₩11,000 | 0.00% | 5.2천 |
|---|
| 2026.09.21 | ₩11,250 | ₩11,250 | ₩10,850 | ₩11,090 | -1.42% | 4.4천 |
|---|
| 2026.09.18 | ₩11,020 | ₩11,030 | ₩10,840 | ₩11,030 | +0.09% | 1.1만 |
|---|
| 2026.09.17 | ₩10,970 | ₩10,970 | ₩10,850 | ₩10,930 | -0.36% | 3.1천 |
|---|
| 2026.09.16 | ₩11,120 | ₩11,120 | ₩10,760 | ₩10,820 | -2.70% | 6.1천 |
|---|
| 2026.09.15 | ₩10,950 | ₩10,950 | ₩10,720 | ₩10,770 | -1.64% | 3천 |
|---|
| 2026.09.14 | ₩10,980 | ₩10,980 | ₩10,620 | ₩10,800 | -1.64% | 5.1천 |
|---|
| 2026.09.11 | ₩11,000 | ₩11,070 | ₩10,690 | ₩10,830 | -1.55% | 7.6천 |
|---|
| 2026.09.10 | ₩10,710 | ₩11,000 | ₩10,610 | ₩10,680 | -0.28% | 9천 |
|---|
| 2026.09.09 | ₩10,990 | ₩11,330 | ₩10,640 | ₩10,700 | -2.64% | 2만 |
|---|
| 2026.09.08 | ₩10,880 | ₩11,000 | ₩10,790 | ₩10,790 | -0.83% | 3.2천 |
|---|
| 2026.09.07 | ₩10,700 | ₩10,960 | ₩10,620 | ₩10,960 | +2.43% | 2.8천 |
|---|
| 2026.09.04 | ₩11,110 | ₩11,110 | ₩10,640 | ₩10,740 | -3.33% | 1.3만 |
|---|
| 2026.09.03 | ₩10,810 | ₩11,000 | ₩10,720 | ₩10,890 | +0.74% | 9.8천 |
|---|
| 2026.09.02 | ₩10,980 | ₩11,200 | ₩10,720 | ₩10,890 | -0.82% | 3.1천 |
|---|
| 2026.09.01 | ₩10,910 | ₩10,940 | ₩10,700 | ₩10,900 | -0.09% | 6.2천 |
|---|
| 2026.08.31 | ₩10,860 | ₩10,900 | ₩10,630 | ₩10,900 | +0.37% | 4.4천 |
|---|
| 2026.08.28 | ₩10,840 | ₩10,860 | ₩10,630 | ₩10,860 | +0.18% | 7.9천 |
|---|
| 2026.08.27 | ₩10,700 | ₩10,870 | ₩10,610 | ₩10,840 | +1.31% | 3.7천 |
|---|
| 2026.08.26 | ₩10,600 | ₩10,950 | ₩10,510 | ₩10,840 | +2.26% | 6.7천 |
|---|
| 2026.08.25 | ₩10,500 | ₩10,800 | ₩10,410 | ₩10,550 | +0.48% | 3.4천 |
|---|
| 2026.08.24 | ₩10,700 | ₩10,700 | ₩10,400 | ₩10,400 | -2.80% | 9.4천 |
|---|
| 2026.08.21 | ₩10,750 | ₩10,750 | ₩10,370 | ₩10,490 | -2.42% | 6.4천 |
|---|
| 2026.08.20 | ₩10,450 | ₩10,700 | ₩10,370 | ₩10,700 | +2.39% | 1만 |
|---|
| 2026.08.19 | ₩11,050 | ₩11,050 | ₩10,400 | ₩10,570 | -4.34% | 2.8만 |
|---|
| 2026.08.18 | ₩11,770 | ₩11,770 | ₩10,880 | ₩10,980 | -6.71% | 2.1만 |
|---|
| 2026.08.14 | ₩11,820 | ₩11,950 | ₩11,700 | ₩11,780 | -0.34% | 7.1천 |
|---|
| 2026.08.13 | ₩12,000 | ₩12,230 | ₩11,600 | ₩11,820 | -1.50% | 1.5만 |
|---|
| 2026.08.12 | ₩11,890 | ₩12,110 | ₩11,720 | ₩12,000 | +0.93% | 1.4만 |
|---|
| 2026.08.11 | ₩11,540 | ₩12,270 | ₩11,530 | ₩11,890 | +3.03% | 3만 |
|---|
| 2026.08.10 | ₩11,690 | ₩11,990 | ₩11,520 | ₩11,570 | -1.03% | 1만 |
|---|
| 2026.08.07 | ₩11,580 | ₩11,970 | ₩11,490 | ₩11,690 | +0.95% | 1.6만 |
|---|
| 2026.08.06 | ₩11,550 | ₩11,750 | ₩11,440 | ₩11,600 | +0.43% | 1.6만 |
|---|
| 2026.08.05 | ₩11,500 | ₩11,890 | ₩11,290 | ₩11,550 | +0.43% | 1.3만 |
|---|
| 2026.08.04 | ₩11,100 | ₩11,990 | ₩11,100 | ₩11,400 | +2.70% | 3만 |
|---|
| 2026.08.03 | ₩10,850 | ₩11,480 | ₩10,850 | ₩11,200 | +3.23% | 2.4만 |
|---|
| 2026.07.31 | ₩10,750 | ₩11,000 | ₩10,690 | ₩10,880 | +1.21% | 1.4만 |
|---|
| 2026.07.30 | ₩10,520 | ₩10,860 | ₩10,200 | ₩10,740 | +2.09% | 1.8만 |
|---|
| 2026.07.29 | ₩10,710 | ₩10,850 | ₩10,130 | ₩10,720 | +0.09% | 2.9만 |
|---|
| 2026.07.28 | ₩11,030 | ₩11,130 | ₩10,570 | ₩10,710 | -2.90% | 1만 |
|---|
| 2026.07.27 | ₩11,240 | ₩11,400 | ₩10,890 | ₩11,030 | -1.87% | 2.3만 |
|---|
| 2026.07.24 | ₩11,310 | ₩11,420 | ₩10,910 | ₩11,250 | -0.53% | 4.8천 |
|---|
| 2026.07.23 | ₩10,830 | ₩11,360 | ₩10,830 | ₩11,360 | +4.89% | 5.1천 |
|---|
| 2026.07.22 | ₩10,700 | ₩11,000 | ₩10,600 | ₩10,830 | +1.21% | 1만 |
|---|
| 2026.07.21 | ₩10,820 | ₩10,820 | ₩10,360 | ₩10,690 | -1.20% | 1.3만 |
|---|
| 2026.07.20 | ₩10,900 | ₩10,900 | ₩10,390 | ₩10,900 | 0.00% | 1.2만 |
|---|
| 2026.07.16 | ₩10,950 | ₩11,030 | ₩10,500 | ₩11,000 | +0.46% | 4.8천 |
|---|
| 2026.07.15 | ₩10,850 | ₩11,500 | ₩10,710 | ₩11,050 | +1.84% | 1.9만 |
|---|
| 2026.07.14 | ₩10,700 | ₩10,850 | ₩10,490 | ₩10,850 | +1.40% | 1.4만 |
|---|
| 2026.07.13 | ₩11,090 | ₩11,200 | ₩10,600 | ₩10,610 | -4.33% | 2.3만 |
|---|
| 2026.07.10 | ₩10,760 | ₩11,480 | ₩10,700 | ₩11,090 | +3.07% | 2.4만 |
|---|
| 2026.07.09 | ₩11,600 | ₩11,600 | ₩10,730 | ₩10,730 | -7.50% | 2.3만 |
|---|
| 2026.07.08 | ₩11,600 | ₩12,250 | ₩11,190 | ₩11,510 | -0.78% | 2만 |
|---|
| 2026.07.07 | ₩12,080 | ₩12,330 | ₩11,420 | ₩11,600 | -3.97% | 2.6만 |
|---|
| 2026.07.06 | ₩12,000 | ₩13,000 | ₩11,800 | ₩12,330 | +2.75% | 5.7만 |
|---|
| 2026.07.03 | ₩11,500 | ₩13,990 | ₩10,890 | ₩11,960 | +4.00% | 12.6만 |
|---|
| 2026.07.02 | ₩11,510 | ₩11,950 | ₩11,110 | ₩11,160 | -3.04% | 1.6만 |
|---|
| 2026.07.01 | ₩11,100 | ₩11,840 | ₩11,030 | ₩11,510 | +3.69% | 9.5천 |
|---|
| 2026.06.30 | ₩10,960 | ₩11,250 | ₩10,750 | ₩11,000 | +0.36% | 6.5천 |
|---|
| 2026.06.29 | ₩10,830 | ₩11,280 | ₩10,570 | ₩10,960 | +1.20% | 4.9만 |
|---|
| 2026.06.26 | ₩11,010 | ₩11,010 | ₩10,550 | ₩10,830 | -1.63% | 6.6천 |
|---|
| 2026.06.25 | ₩11,590 | ₩11,590 | ₩11,010 | ₩11,010 | -5.00% | 1.4만 |
|---|
| 2026.06.24 | ₩11,530 | ₩11,850 | ₩11,100 | ₩11,630 | +0.87% | 1.4만 |
|---|
| 2026.06.23 | ₩12,960 | ₩13,400 | ₩11,650 | ₩11,750 | -9.34% | 1.5만 |
|---|
| 2026.06.22 | ₩13,100 | ₩13,670 | ₩12,990 | ₩12,990 | -0.84% | 1.3만 |
|---|
| 2026.06.19 | ₩13,500 | ₩13,610 | ₩12,760 | ₩13,320 | -1.33% | 2.4만 |
|---|
| 2026.06.18 | ₩13,500 | ₩13,800 | ₩13,420 | ₩13,540 | +0.30% | 1.1만 |
|---|
| 2026.06.17 | ₩13,620 | ₩13,790 | ₩13,300 | ₩13,500 | -0.88% | 1.2만 |
|---|
| 2026.06.16 | ₩13,670 | ₩13,850 | ₩13,140 | ₩13,620 | -0.37% | 2.1만 |
|---|
| 2026.06.15 | ₩13,330 | ₩13,750 | ₩13,200 | ₩13,670 | +2.55% | 3.6만 |
|---|
| 2026.06.12 | ₩12,170 | ₩13,430 | ₩11,500 | ₩13,330 | +9.53% | 8.7만 |
|---|
| 2026.06.11 | ₩10,140 | ₩12,600 | ₩9,960 | ₩12,180 | +20.12% | 18.2만 |
|---|
| 2026.06.10 | ₩10,190 | ₩10,190 | ₩9,900 | ₩10,150 | -0.39% | 2만 |
|---|
| 2026.06.09 | ₩10,350 | ₩10,390 | ₩9,960 | ₩10,190 | -1.55% | 1.6만 |
|---|
| 2026.06.08 | ₩10,380 | ₩10,490 | ₩9,870 | ₩10,100 | -2.70% | 2.5만 |
|---|
| 2026.06.05 | ₩10,500 | ₩10,580 | ₩10,230 | ₩10,380 | -1.14% | 1.2만 |
|---|
| 2026.06.04 | ₩10,150 | ₩10,960 | ₩10,030 | ₩10,380 | +2.27% | 1.9만 |
|---|
| 2026.06.02 | ₩10,400 | ₩10,400 | ₩9,920 | ₩10,330 | -0.67% | 2.3만 |
|---|
| 2026.06.01 | ₩10,670 | ₩10,750 | ₩10,200 | ₩10,200 | -4.40% | 2.3만 |
|---|
| 2026.05.29 | ₩11,230 | ₩11,350 | ₩10,660 | ₩10,750 | -4.27% | 1.7만 |
|---|
| 2026.05.28 | ₩11,510 | ₩11,540 | ₩11,000 | ₩11,230 | -2.43% | 1.4만 |
|---|
| 2026.05.27 | ₩12,100 | ₩12,100 | ₩11,500 | ₩11,510 | -4.88% | 1.5만 |
|---|
| 2026.05.26 | ₩12,450 | ₩12,500 | ₩12,000 | ₩12,100 | -2.81% | 1.6만 |
|---|
| 2026.05.22 | ₩12,300 | ₩12,400 | ₩12,140 | ₩12,400 | +0.81% | 5.7천 |
|---|
| 2026.05.21 | ₩12,110 | ₩12,470 | ₩12,010 | ₩12,110 | 0.00% | 1.2만 |
|---|
| 2026.05.20 | ₩12,750 | ₩13,190 | ₩12,090 | ₩12,090 | -5.18% | 1.3만 |
|---|
| 2026.05.19 | ₩13,060 | ₩13,060 | ₩12,500 | ₩12,750 | -2.37% | 1.4만 |
|---|
| 2026.05.18 | ₩13,140 | ₩13,460 | ₩12,560 | ₩13,150 | +0.08% | 2.9만 |
|---|
| 2026.05.15 | ₩13,420 | ₩14,000 | ₩12,830 | ₩13,540 | +0.89% | 1.1만 |
|---|
| 2026.05.14 | ₩13,400 | ₩13,590 | ₩13,260 | ₩13,520 | +0.90% | 9.8천 |
|---|
| 2026.05.13 | ₩13,390 | ₩13,700 | ₩12,950 | ₩13,530 | +1.05% | 1.3만 |
|---|
| 2026.05.12 | ₩13,590 | ₩13,760 | ₩12,740 | ₩13,500 | -0.66% | 3.7만 |
|---|
| 2026.05.11 | ₩13,700 | ₩13,970 | ₩13,500 | ₩13,590 | -0.80% | 2.6만 |
|---|
| 2026.05.08 | ₩14,000 | ₩14,000 | ₩13,720 | ₩13,770 | -1.64% | 1.3만 |
|---|
| 2026.05.07 | ₩13,900 | ₩14,180 | ₩13,750 | ₩13,940 | +0.29% | 1.6만 |
|---|
| 2026.05.06 | ₩14,000 | ₩14,120 | ₩13,490 | ₩13,750 | -1.79% | 4.7만 |
|---|
| 2026.05.04 | ₩13,310 | ₩14,140 | ₩13,310 | ₩14,000 | +5.18% | 5.1만 |
|---|
| 2026.04.30 | ₩12,980 | ₩13,630 | ₩12,970 | ₩13,310 | +2.54% | 2.5만 |
|---|
| 2026.04.29 | ₩13,110 | ₩13,250 | ₩12,840 | ₩13,110 | 0.00% | 1.7만 |
|---|
| 2026.04.28 | ₩12,740 | ₩13,110 | ₩12,630 | ₩13,110 | +2.90% | 2.1만 |
|---|
| 2026.04.27 | ₩12,720 | ₩13,000 | ₩12,720 | ₩12,740 | +0.16% | 1.6만 |
|---|
| 2026.04.24 | ₩12,800 | ₩12,960 | ₩12,660 | ₩12,710 | -0.70% | 1.4만 |
|---|
| 2026.04.23 | ₩13,000 | ₩13,130 | ₩12,730 | ₩12,920 | -0.62% | 1.4만 |
|---|
| 2026.04.22 | ₩13,000 | ₩13,720 | ₩12,800 | ₩12,830 | -1.31% | 1.6만 |
|---|
| 2026.04.21 | ₩13,330 | ₩13,550 | ₩13,120 | ₩13,120 | -1.58% | 9.5천 |
|---|
| 2026.04.20 | ₩13,350 | ₩13,440 | ₩13,230 | ₩13,330 | -0.15% | 1.1만 |
|---|
| 2026.04.17 | ₩13,590 | ₩13,640 | ₩13,350 | ₩13,350 | -1.77% | 1만 |
|---|
| 2026.04.16 | ₩13,800 | ₩13,800 | ₩13,430 | ₩13,590 | -1.52% | 2.5만 |
|---|
| 2026.04.15 | ₩13,240 | ₩13,900 | ₩13,240 | ₩13,800 | +4.23% | 3.2만 |
|---|
| 2026.04.14 | ₩12,690 | ₩13,240 | ₩12,520 | ₩13,110 | +3.31% | 2.9만 |
|---|
| 2026.04.13 | ₩12,670 | ₩12,700 | ₩12,320 | ₩12,520 | -1.18% | 1.1만 |
|---|
| 2026.04.10 | ₩12,460 | ₩12,860 | ₩12,460 | ₩12,680 | +1.77% | 1.9만 |
|---|
| 2026.04.09 | ₩12,630 | ₩12,630 | ₩12,310 | ₩12,420 | -1.66% | 1.3만 |
|---|
| 2026.04.08 | ₩12,030 | ₩12,830 | ₩12,030 | ₩12,630 | +4.99% | 2.4만 |
|---|
| 2026.04.07 | ₩11,750 | ₩12,050 | ₩11,590 | ₩12,030 | +2.38% | 1.9만 |
|---|
| 2026.04.06 | ₩11,650 | ₩11,750 | ₩11,570 | ₩11,710 | +0.52% | 3.7천 |
|---|
| 2026.04.03 | ₩11,470 | ₩11,810 | ₩11,470 | ₩11,650 | +1.57% | 1만 |
|---|
| 2026.04.02 | ₩12,010 | ₩12,110 | ₩11,400 | ₩11,410 | -5.00% | 2.1만 |
|---|
| 2026.04.01 | ₩11,550 | ₩12,050 | ₩11,550 | ₩12,010 | +3.98% | 1.6만 |
|---|
| 2026.03.31 | ₩11,850 | ₩11,850 | ₩11,440 | ₩11,440 | -3.46% | 1.2만 |
|---|
| 2026.03.30 | ₩12,310 | ₩12,310 | ₩11,700 | ₩11,850 | -3.74% | 2.1만 |
|---|
| 2026.03.27 | ₩12,250 | ₩12,690 | ₩11,850 | ₩12,310 | +0.49% | 3.2만 |
|---|
| 2026.03.26 | ₩12,510 | ₩12,510 | ₩12,200 | ₩12,290 | -1.76% | 1.3만 |
|---|
| 2026.03.25 | ₩12,690 | ₩12,750 | ₩12,300 | ₩12,510 | -1.42% | 1.7만 |
|---|
| 2026.03.24 | ₩13,200 | ₩13,220 | ₩12,300 | ₩12,690 | -3.86% | 3.1만 |
|---|
| 2026.03.23 | ₩13,800 | ₩13,800 | ₩12,500 | ₩12,860 | -6.81% | 6.3만 |
|---|
| 2026.03.20 | ₩12,680 | ₩13,720 | ₩12,680 | ₩13,520 | +6.62% | 5.4만 |
|---|
| 2026.03.19 | ₩12,740 | ₩12,950 | ₩12,590 | ₩12,680 | -0.47% | 1.4만 |
|---|
| 2026.03.18 | ₩12,610 | ₩13,150 | ₩12,610 | ₩12,840 | +1.82% | 3.7만 |
|---|
| 2026.03.17 | ₩12,590 | ₩12,740 | ₩12,420 | ₩12,670 | +0.64% | 1.3만 |
|---|
| 2026.03.16 | ₩12,790 | ₩12,810 | ₩12,320 | ₩12,450 | -2.66% | 2.1만 |
|---|
| 2026.03.13 | ₩13,070 | ₩13,070 | ₩12,450 | ₩12,830 | -1.84% | 2.4만 |
|---|
| 2026.03.12 | ₩13,000 | ₩13,000 | ₩12,480 | ₩12,750 | -1.92% | 8.7천 |
|---|
| 2026.03.11 | ₩12,300 | ₩12,940 | ₩12,280 | ₩12,430 | +1.06% | 7.6만 |
|---|
| 2026.03.10 | ₩12,230 | ₩12,470 | ₩11,960 | ₩12,200 | -0.25% | 1.3만 |
|---|
| 2026.03.09 | ₩12,760 | ₩12,760 | ₩11,890 | ₩12,220 | -4.23% | 1.2만 |
|---|
| 2026.03.06 | ₩12,680 | ₩13,050 | ₩12,100 | ₩12,900 | +1.74% | 1.7만 |
|---|
| 2026.03.05 | ₩12,300 | ₩13,150 | ₩12,300 | ₩12,800 | +4.07% | 2.4만 |
|---|
| 2026.03.04 | ₩13,600 | ₩13,600 | ₩11,860 | ₩12,300 | -9.56% | 3.5만 |
|---|
| 2026.03.03 | ₩13,620 | ₩14,270 | ₩13,390 | ₩13,600 | -0.15% | 4.5만 |
|---|
| 2026.02.27 | ₩14,790 | ₩14,790 | ₩13,550 | ₩13,740 | -7.10% | 4.5만 |
|---|
| 2026.02.26 | ₩15,330 | ₩15,330 | ₩14,550 | ₩14,790 | -3.52% | 3.4만 |
|---|
| 2026.02.25 | ₩14,980 | ₩15,780 | ₩14,980 | ₩15,330 | +2.34% | 6.2만 |
|---|
| 2026.02.24 | ₩14,780 | ₩15,200 | ₩13,770 | ₩14,980 | +1.35% | 3.5만 |
|---|
| 2026.02.23 | ₩13,900 | ₩14,930 | ₩13,840 | ₩14,780 | +6.33% | 5.2만 |
|---|
| 2026.02.20 | ₩13,530 | ₩13,900 | ₩13,430 | ₩13,900 | +2.73% | 1.4만 |
|---|
| 2026.02.19 | ₩13,190 | ₩13,650 | ₩13,110 | ₩13,600 | +3.11% | 2.1만 |
|---|
| 2026.02.13 | ₩13,080 | ₩13,250 | ₩13,040 | ₩13,250 | +1.30% | 8.4천 |
|---|
| 2026.02.12 | ₩12,950 | ₩13,150 | ₩12,950 | ₩13,140 | +1.47% | 1만 |
|---|
| 2026.02.11 | ₩13,100 | ₩13,100 | ₩12,850 | ₩12,960 | -1.07% | 1.2만 |
|---|
| 2026.02.10 | ₩12,330 | ₩12,980 | ₩12,330 | ₩12,900 | +4.62% | 1.9만 |
|---|
| 2026.02.09 | ₩12,230 | ₩12,470 | ₩12,120 | ₩12,460 | +1.88% | 1.9만 |
|---|
| 2026.02.06 | ₩12,290 | ₩12,290 | ₩11,870 | ₩12,230 | -0.49% | 1.1만 |
|---|
| 2026.02.05 | ₩12,420 | ₩12,420 | ₩12,100 | ₩12,340 | -0.64% | 1.4만 |
|---|
| 2026.02.04 | ₩12,250 | ₩12,410 | ₩11,920 | ₩12,410 | +1.31% | 1.9만 |
|---|
| 2026.02.03 | ₩11,920 | ₩12,080 | ₩11,810 | ₩12,080 | +1.34% | 1.3만 |
|---|
| 2026.02.02 | ₩12,040 | ₩12,300 | ₩11,750 | ₩11,920 | -1.00% | 2.4만 |
|---|
| 2026.01.30 | ₩12,360 | ₩12,360 | ₩11,900 | ₩12,040 | -2.59% | 1.7만 |
|---|
| 2026.01.29 | ₩12,440 | ₩12,510 | ₩12,270 | ₩12,370 | -0.56% | 1.3만 |
|---|
| 2026.01.28 | ₩12,500 | ₩12,550 | ₩12,310 | ₩12,470 | -0.24% | 2.1만 |
|---|
| 2026.01.27 | ₩12,200 | ₩12,330 | ₩11,950 | ₩12,250 | +0.41% | 1.2만 |
|---|
| 2026.01.26 | ₩12,140 | ₩12,330 | ₩12,030 | ₩12,200 | +0.49% | 1만 |
|---|
| 2026.01.23 | ₩12,010 | ₩12,290 | ₩12,010 | ₩12,260 | +2.08% | 1.1만 |
|---|
| 2026.01.22 | ₩12,060 | ₩12,230 | ₩11,920 | ₩12,010 | -0.41% | 1.2만 |
|---|
| 2026.01.21 | ₩12,240 | ₩12,240 | ₩11,870 | ₩12,060 | -1.47% | 1.1만 |
|---|
| 2026.01.20 | ₩11,870 | ₩12,290 | ₩11,200 | ₩12,240 | +3.12% | 2.8만 |
|---|
| 2026.01.19 | ₩11,880 | ₩11,940 | ₩11,760 | ₩11,870 | -0.08% | 8.9천 |
|---|
| 2026.01.16 | ₩11,600 | ₩11,990 | ₩11,600 | ₩11,880 | +2.41% | 1.2만 |
|---|
| 2026.01.15 | ₩11,460 | ₩11,670 | ₩11,340 | ₩11,600 | +1.22% | 7.4천 |
|---|
| 2026.01.14 | ₩11,370 | ₩11,580 | ₩11,250 | ₩11,460 | +0.79% | 9.1천 |
|---|
| 2026.01.13 | ₩11,560 | ₩11,650 | ₩11,280 | ₩11,370 | -1.64% | 8.9천 |
|---|
| 2026.01.12 | ₩11,480 | ₩11,600 | ₩11,010 | ₩11,560 | +0.70% | 1.9만 |
|---|
| 2026.01.09 | ₩11,220 | ₩11,950 | ₩11,050 | ₩11,050 | -1.52% | 1.3만 |
|---|
| 2026.01.08 | ₩11,520 | ₩11,560 | ₩11,160 | ₩11,220 | -2.60% | 1.4만 |
|---|
| 2026.01.07 | ₩11,880 | ₩11,940 | ₩11,510 | ₩11,520 | -3.03% | 1.4만 |
|---|
| 2026.01.06 | ₩11,920 | ₩12,300 | ₩11,610 | ₩11,880 | -0.34% | 1.7만 |
|---|
| 2026.01.05 | ₩11,800 | ₩12,000 | ₩11,580 | ₩11,920 | +1.02% | 2만 |
|---|
| 2026.01.02 | ₩12,000 | ₩12,000 | ₩11,450 | ₩11,600 | -3.33% | 3.1만 |
|---|
| 2025.12.30 | ₩12,160 | ₩12,160 | ₩11,630 | ₩11,960 | -1.64% | 1.9만 |
|---|
| 2025.12.29 | ₩12,400 | ₩12,600 | ₩11,670 | ₩11,710 | -5.56% | 3.6만 |
|---|
| 2025.12.26 | ₩13,020 | ₩13,300 | ₩12,650 | ₩12,650 | -2.84% | 2.7만 |
|---|
| 2025.12.24 | ₩13,700 | ₩13,700 | ₩13,020 | ₩13,180 | -3.80% | 2.5만 |
|---|
| 2025.12.23 | ₩13,190 | ₩13,500 | ₩13,190 | ₩13,420 | +1.74% | 1.5만 |
|---|
| 2025.12.22 | ₩13,020 | ₩13,290 | ₩13,020 | ₩13,190 | +1.31% | 1.2만 |
|---|
| 2025.12.19 | ₩13,130 | ₩13,290 | ₩12,950 | ₩13,160 | +0.23% | 1.5만 |
|---|
| 2025.12.18 | ₩13,300 | ₩13,300 | ₩13,000 | ₩13,300 | 0.00% | 1만 |
|---|
| 2025.12.17 | ₩13,940 | ₩13,940 | ₩12,610 | ₩13,400 | -3.87% | 2.7만 |
|---|
| 2025.12.16 | ₩13,930 | ₩13,940 | ₩13,500 | ₩13,700 | -1.65% | 2.4만 |
|---|
| 2025.12.15 | ₩13,640 | ₩13,890 | ₩13,290 | ₩13,870 | +1.69% | 2만 |
|---|
| 2025.12.12 | ₩13,110 | ₩13,680 | ₩13,090 | ₩13,680 | +4.35% | 3.2만 |
|---|
| 2025.12.11 | ₩12,700 | ₩13,320 | ₩12,700 | ₩13,090 | +3.07% | 4.8만 |
|---|
| 2025.12.10 | ₩12,800 | ₩12,870 | ₩12,620 | ₩12,800 | 0.00% | 1.8만 |
|---|
| 2025.12.09 | ₩12,800 | ₩12,900 | ₩12,700 | ₩12,890 | +0.70% | 1.5만 |
|---|
| 2025.12.08 | ₩12,810 | ₩12,820 | ₩12,410 | ₩12,800 | -0.08% | 3.6만 |
|---|
| 2025.12.05 | ₩12,560 | ₩12,760 | ₩12,470 | ₩12,720 | +1.27% | 3.7만 |
|---|
| 2025.12.04 | ₩12,500 | ₩12,610 | ₩12,410 | ₩12,560 | +0.48% | 3.1만 |
|---|
| 2025.12.03 | ₩12,330 | ₩12,540 | ₩11,750 | ₩12,500 | +1.38% | 3.2만 |
|---|
| 2025.12.02 | ₩12,090 | ₩12,550 | ₩11,990 | ₩12,450 | +2.98% | 3.9만 |
|---|
| 2025.12.01 | ₩12,150 | ₩12,230 | ₩11,860 | ₩12,090 | -0.49% | 2.6만 |
|---|
| 2025.11.28 | ₩11,830 | ₩11,930 | ₩11,650 | ₩11,850 | +0.17% | 8.7천 |
|---|
| 2025.11.27 | ₩11,840 | ₩11,920 | ₩11,770 | ₩11,830 | -0.08% | 6.7천 |
|---|
| 2025.11.26 | ₩11,730 | ₩11,920 | ₩11,610 | ₩11,840 | +0.94% | 2.1만 |
|---|
| 2025.11.25 | ₩11,700 | ₩11,890 | ₩11,560 | ₩11,730 | +0.26% | 1만 |
|---|
| 2025.11.24 | ₩11,950 | ₩11,970 | ₩11,700 | ₩11,700 | -2.09% | 1.6만 |
|---|
| 2025.11.21 | ₩11,660 | ₩11,940 | ₩11,490 | ₩11,930 | +2.32% | 1.6만 |
|---|
| 2025.11.20 | ₩11,400 | ₩11,920 | ₩11,400 | ₩11,870 | +4.12% | 4.2만 |
|---|
| 2025.11.19 | ₩11,500 | ₩11,560 | ₩11,330 | ₩11,400 | -0.87% | 2.6만 |
|---|
| 2025.11.18 | ₩11,520 | ₩11,600 | ₩11,230 | ₩11,500 | -0.17% | 4.9만 |
|---|
| 2025.11.17 | ₩11,000 | ₩11,630 | ₩11,000 | ₩11,600 | +5.45% | 5.1만 |
|---|
| 2025.11.14 | ₩10,650 | ₩11,170 | ₩10,550 | ₩11,000 | +3.29% | 3.3만 |
|---|
| 2025.11.13 | ₩10,590 | ₩10,760 | ₩10,490 | ₩10,710 | +1.13% | 1.4만 |
|---|
| 2025.11.12 | ₩10,360 | ₩10,600 | ₩10,340 | ₩10,600 | +2.32% | 2만 |
|---|
| 2025.11.11 | ₩10,630 | ₩10,630 | ₩10,290 | ₩10,360 | -2.54% | 8.1천 |
|---|
| 2025.11.10 | ₩10,300 | ₩10,580 | ₩10,210 | ₩10,480 | +1.75% | 1.7만 |
|---|
| 2025.11.07 | ₩10,070 | ₩10,290 | ₩9,950 | ₩10,290 | +2.18% | 5.5만 |
|---|
| 2025.11.06 | ₩9,760 | ₩10,110 | ₩9,730 | ₩10,070 | +3.18% | 3.8만 |
|---|
| 2025.11.05 | ₩9,850 | ₩9,920 | ₩9,580 | ₩9,720 | -1.32% | 4.4만 |
|---|
| 2025.11.04 | ₩9,850 | ₩9,950 | ₩9,790 | ₩9,850 | 0.00% | 1.2만 |
|---|
| 2025.11.03 | ₩10,000 | ₩10,060 | ₩9,820 | ₩9,870 | -1.30% | 4.1만 |
|---|
| 2025.10.31 | ₩10,020 | ₩10,080 | ₩9,920 | ₩10,080 | +0.60% | 3.9천 |
|---|
| 2025.10.30 | ₩10,200 | ₩10,200 | ₩9,920 | ₩10,020 | -1.76% | 4.2만 |
|---|
| 2025.10.29 | ₩10,170 | ₩10,220 | ₩10,050 | ₩10,050 | -1.18% | 2.9만 |
|---|
| 2025.10.28 | ₩10,250 | ₩10,360 | ₩10,170 | ₩10,170 | -0.78% | 3.6만 |
|---|
| 2025.10.27 | ₩10,070 | ₩10,400 | ₩10,000 | ₩10,250 | +1.79% | 2.6만 |
|---|
| 2025.10.24 | ₩10,040 | ₩10,230 | ₩10,030 | ₩10,150 | +1.10% | 5.2만 |
|---|
| 2025.10.23 | ₩10,120 | ₩10,240 | ₩9,980 | ₩10,030 | -0.89% | 4.9만 |
|---|
| 2025.10.22 | ₩10,070 | ₩10,180 | ₩9,970 | ₩10,060 | -0.10% | 1.6만 |
|---|
| 2025.10.21 | ₩9,980 | ₩10,200 | ₩9,960 | ₩9,960 | -0.20% | 1.3만 |
|---|
| 2025.10.20 | ₩9,980 | ₩10,210 | ₩9,910 | ₩10,010 | +0.30% | 4.6만 |
|---|
| 2025.10.17 | ₩10,250 | ₩10,250 | ₩9,910 | ₩9,910 | -3.32% | 4.2만 |
|---|
| 2025.10.16 | ₩9,950 | ₩10,180 | ₩9,930 | ₩10,180 | +2.31% | 2.7만 |
|---|
| 2025.10.15 | ₩9,920 | ₩10,010 | ₩9,920 | ₩9,950 | +0.30% | 3.7천 |
|---|
| 2025.10.14 | ₩9,950 | ₩10,010 | ₩9,910 | ₩9,910 | -0.40% | 6.4천 |
|---|
| 2025.10.13 | ₩10,050 | ₩10,160 | ₩9,940 | ₩9,990 | -0.60% | 1.6만 |
|---|
| 2025.10.10 | ₩10,110 | ₩10,700 | ₩10,010 | ₩10,080 | -0.30% | 2.6만 |
|---|