시장 데이터를 불러오는 중
전체 종목
흥아해운 과거 주가
Heung-A Shipping · 003280.KS · KOSPI
주요 제품·사업: 외항화물운송업(케미컬탱커)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Heung-A Shipping · 003280.KS · KOSPI
주요 제품·사업: 외항화물운송업(케미컬탱커)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,834 | ₩1,850 | ₩1,815 | ₩1,818 | -0.87% | 236.9만 |
| 2026.10.07 | ₩1,816 | ₩1,861 | ₩1,812 | ₩1,841 | +1.38% | 337만 |
| 2026.10.06 | ₩1,855 | ₩1,858 | ₩1,809 | ₩1,810 | -2.43% | 226.8만 |
| 2026.10.02 | ₩1,834 | ₩1,865 | ₩1,832 | ₩1,855 | +1.15% | 287.6만 |
| 2026.10.01 | ₩1,801 | ₩1,835 | ₩1,801 | ₩1,830 | +1.61% | 207.6만 |
| 2026.09.30 | ₩1,785 | ₩1,826 | ₩1,785 | ₩1,810 | +1.40% | 155.4만 |
| 2026.09.29 | ₩1,836 | ₩1,850 | ₩1,794 | ₩1,796 | -2.18% | 242.5만 |
| 2026.09.28 | ₩1,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,787 |
| ₩1,830 |
| +2.35% |
| 375만 |
| 2026.09.23 | ₩1,801 | ₩1,813 | ₩1,774 | ₩1,777 | -1.33% | 189.7만 |
|---|
| 2026.09.22 | ₩1,791 | ₩1,805 | ₩1,767 | ₩1,801 | +0.56% | 246.7만 |
|---|
| 2026.09.21 | ₩1,807 | ₩1,812 | ₩1,767 | ₩1,790 | -0.94% | 269.7만 |
|---|
| 2026.09.18 | ₩1,817 | ₩1,833 | ₩1,803 | ₩1,803 | -0.77% | 304.5만 |
|---|
| 2026.09.17 | ₩1,798 | ₩1,825 | ₩1,785 | ₩1,818 | +1.11% | 228.4만 |
|---|
| 2026.09.16 | ₩1,810 | ₩1,852 | ₩1,800 | ₩1,816 | +0.33% | 433.4만 |
|---|
| 2026.09.15 | ₩1,824 | ₩1,839 | ₩1,786 | ₩1,802 | -1.21% | 513.2만 |
|---|
| 2026.09.14 | ₩1,909 | ₩1,961 | ₩1,831 | ₩1,836 | -3.82% | 1060.3만 |
|---|
| 2026.09.11 | ₩2,050 | ₩2,080 | ₩1,877 | ₩1,878 | -8.39% | 2420.2만 |
|---|
| 2026.09.10 | ₩1,782 | ₩2,200 | ₩1,772 | ₩1,901 | +6.68% | 9974.7만 |
|---|
| 2026.09.09 | ₩1,772 | ₩1,782 | ₩1,745 | ₩1,760 | -0.68% | 431만 |
|---|
| 2026.09.08 | ₩1,748 | ₩1,767 | ₩1,724 | ₩1,760 | +0.69% | 397.1만 |
|---|
| 2026.09.07 | ₩1,744 | ₩1,779 | ₩1,721 | ₩1,739 | -0.29% | 348.6만 |
|---|
| 2026.09.04 | ₩1,702 | ₩1,745 | ₩1,699 | ₩1,724 | +1.29% | 303.5만 |
|---|
| 2026.09.03 | ₩1,701 | ₩1,789 | ₩1,691 | ₩1,699 | -0.12% | 1409만 |
|---|
| 2026.09.02 | ₩1,740 | ₩1,845 | ₩1,689 | ₩1,712 | -1.61% | 2428만 |
|---|
| 2026.09.01 | ₩1,700 | ₩1,725 | ₩1,681 | ₩1,689 | -0.65% | 293.3만 |
|---|
| 2026.08.31 | ₩1,750 | ₩1,770 | ₩1,689 | ₩1,700 | -2.86% | 426.3만 |
|---|
| 2026.08.28 | ₩1,706 | ₩1,731 | ₩1,685 | ₩1,720 | +0.82% | 221.4만 |
|---|
| 2026.08.27 | ₩1,712 | ₩1,727 | ₩1,690 | ₩1,699 | -0.76% | 203.9만 |
|---|
| 2026.08.26 | ₩1,771 | ₩1,775 | ₩1,696 | ₩1,711 | -3.39% | 357.4만 |
|---|
| 2026.08.25 | ₩1,762 | ₩1,812 | ₩1,736 | ₩1,799 | +2.10% | 295만 |
|---|
| 2026.08.24 | ₩1,750 | ₩1,810 | ₩1,730 | ₩1,788 | +2.17% | 356.6만 |
|---|
| 2026.08.21 | ₩1,806 | ₩1,807 | ₩1,748 | ₩1,770 | -1.99% | 474.7만 |
|---|
| 2026.08.20 | ₩1,770 | ₩1,802 | ₩1,736 | ₩1,786 | +0.90% | 602.4만 |
|---|
| 2026.08.19 | ₩1,890 | ₩1,957 | ₩1,771 | ₩1,791 | -5.24% | 1727.8만 |
|---|
| 2026.08.18 | ₩1,720 | ₩1,985 | ₩1,719 | ₩1,934 | +12.44% | 4719만 |
|---|
| 2026.08.14 | ₩1,700 | ₩1,713 | ₩1,677 | ₩1,713 | +0.76% | 297.6만 |
|---|
| 2026.08.13 | ₩1,715 | ₩1,715 | ₩1,690 | ₩1,695 | -1.17% | 310만 |
|---|
| 2026.08.12 | ₩1,728 | ₩1,743 | ₩1,704 | ₩1,712 | -0.93% | 432.5만 |
|---|
| 2026.08.11 | ₩1,720 | ₩1,765 | ₩1,694 | ₩1,725 | +0.29% | 734.7만 |
|---|
| 2026.08.10 | ₩1,687 | ₩1,720 | ₩1,666 | ₩1,691 | +0.24% | 316.6만 |
|---|
| 2026.08.07 | ₩1,677 | ₩1,714 | ₩1,647 | ₩1,685 | +0.48% | 402만 |
|---|
| 2026.08.06 | ₩1,664 | ₩1,727 | ₩1,631 | ₩1,668 | +0.24% | 727.4만 |
|---|
| 2026.08.05 | ₩1,655 | ₩1,705 | ₩1,641 | ₩1,684 | +1.75% | 416.5만 |
|---|
| 2026.08.04 | ₩1,567 | ₩1,654 | ₩1,567 | ₩1,653 | +5.49% | 387.4만 |
|---|
| 2026.08.03 | ₩1,613 | ₩1,617 | ₩1,542 | ₩1,564 | -3.04% | 452.1만 |
|---|
| 2026.07.31 | ₩1,569 | ₩1,671 | ₩1,557 | ₩1,662 | +5.93% | 636.3만 |
|---|
| 2026.07.30 | ₩1,532 | ₩1,641 | ₩1,532 | ₩1,569 | +2.42% | 758.9만 |
|---|
| 2026.07.29 | ₩1,580 | ₩1,737 | ₩1,524 | ₩1,529 | -3.23% | 1401.8만 |
|---|
| 2026.07.28 | ₩1,631 | ₩1,677 | ₩1,580 | ₩1,584 | -2.88% | 597.3만 |
|---|
| 2026.07.27 | ₩1,780 | ₩1,839 | ₩1,700 | ₩1,700 | -4.49% | 978.3만 |
|---|
| 2026.07.24 | ₩2,120 | ₩2,130 | ₩1,900 | ₩1,900 | -10.38% | 2073.5만 |
|---|
| 2026.07.23 | ₩1,962 | ₩2,125 | ₩1,945 | ₩2,035 | +3.72% | 2875.5만 |
|---|
| 2026.07.22 | ₩1,884 | ₩2,020 | ₩1,832 | ₩1,967 | +4.41% | 3042.4만 |
|---|
| 2026.07.21 | ₩1,806 | ₩2,130 | ₩1,790 | ₩1,870 | +3.54% | 5864.4만 |
|---|
| 2026.07.20 | ₩1,884 | ₩1,932 | ₩1,783 | ₩1,821 | -3.34% | 1896.5만 |
|---|
| 2026.07.16 | ₩1,842 | ₩1,990 | ₩1,767 | ₩1,783 | -3.20% | 2782.1만 |
|---|
| 2026.07.15 | ₩1,770 | ₩1,857 | ₩1,758 | ₩1,815 | +2.54% | 1320.7만 |
|---|
| 2026.07.14 | ₩1,858 | ₩1,968 | ₩1,773 | ₩1,825 | -1.78% | 4425.9만 |
|---|
| 2026.07.13 | ₩1,840 | ₩1,999 | ₩1,733 | ₩1,747 | -5.05% | 3380.5만 |
|---|
| 2026.07.10 | ₩1,611 | ₩1,785 | ₩1,605 | ₩1,732 | +7.51% | 1255.3만 |
|---|
| 2026.07.09 | ₩1,610 | ₩1,815 | ₩1,581 | ₩1,633 | +1.43% | 4422.8만 |
|---|
| 2026.07.08 | ₩1,731 | ₩1,895 | ₩1,584 | ₩1,610 | -6.99% | 5005.3만 |
|---|
| 2026.07.07 | ₩1,619 | ₩1,658 | ₩1,604 | ₩1,650 | +1.91% | 179.2만 |
|---|
| 2026.07.06 | ₩1,642 | ₩1,700 | ₩1,596 | ₩1,619 | -1.40% | 201.1만 |
|---|
| 2026.07.03 | ₩1,629 | ₩1,661 | ₩1,591 | ₩1,639 | +0.61% | 151.8만 |
|---|
| 2026.07.02 | ₩1,626 | ₩1,660 | ₩1,609 | ₩1,633 | +0.43% | 168.5만 |
|---|
| 2026.07.01 | ₩1,602 | ₩1,682 | ₩1,579 | ₩1,647 | +2.81% | 193.5만 |
|---|
| 2026.06.30 | ₩1,640 | ₩1,665 | ₩1,602 | ₩1,613 | -1.65% | 143.9만 |
|---|
| 2026.06.29 | ₩1,571 | ₩1,670 | ₩1,571 | ₩1,643 | +4.58% | 191.4만 |
|---|
| 2026.06.26 | ₩1,637 | ₩1,651 | ₩1,565 | ₩1,620 | -1.04% | 224.5만 |
|---|
| 2026.06.25 | ₩1,722 | ₩1,738 | ₩1,639 | ₩1,653 | -4.01% | 186.7만 |
|---|
| 2026.06.24 | ₩1,631 | ₩1,729 | ₩1,616 | ₩1,729 | +6.01% | 250.8만 |
|---|
| 2026.06.23 | ₩1,720 | ₩1,739 | ₩1,658 | ₩1,664 | -3.26% | 282.7만 |
|---|
| 2026.06.22 | ₩1,793 | ₩1,815 | ₩1,723 | ₩1,724 | -3.85% | 344.9만 |
|---|
| 2026.06.19 | ₩1,780 | ₩1,850 | ₩1,712 | ₩1,745 | -1.97% | 908.6만 |
|---|
| 2026.06.18 | ₩1,849 | ₩1,875 | ₩1,765 | ₩1,772 | -4.16% | 317.7만 |
|---|
| 2026.06.17 | ₩1,933 | ₩1,959 | ₩1,859 | ₩1,861 | -3.72% | 474.9만 |
|---|
| 2026.06.16 | ₩1,889 | ₩1,970 | ₩1,855 | ₩1,937 | +2.54% | 943.6만 |
|---|
| 2026.06.15 | ₩1,811 | ₩1,914 | ₩1,750 | ₩1,884 | +4.03% | 1225만 |
|---|
| 2026.06.12 | ₩1,797 | ₩1,839 | ₩1,750 | ₩1,811 | +0.78% | 946.1만 |
|---|
| 2026.06.11 | ₩1,988 | ₩2,190 | ₩1,841 | ₩1,851 | -6.89% | 4018.7만 |
|---|
| 2026.06.10 | ₩1,910 | ₩1,964 | ₩1,811 | ₩1,860 | -2.62% | 1.1만 |
|---|
| 2026.06.09 | ₩1,796 | ₩1,940 | ₩1,795 | ₩1,880 | +4.68% | 501.5만 |
|---|
| 2026.06.08 | ₩1,886 | ₩2,090 | ₩1,854 | ₩1,893 | +0.37% | 1278.4만 |
|---|
| 2026.06.05 | ₩1,930 | ₩1,990 | ₩1,896 | ₩1,950 | +1.04% | 534.7만 |
|---|
| 2026.06.04 | ₩1,975 | ₩2,060 | ₩1,938 | ₩1,949 | -1.32% | 447.6만 |
|---|
| 2026.06.02 | ₩2,045 | ₩2,110 | ₩1,965 | ₩1,977 | -3.33% | 937.4만 |
|---|
| 2026.06.01 | ₩2,120 | ₩2,140 | ₩2,015 | ₩2,060 | -2.83% | 862.9만 |
|---|
| 2026.05.29 | ₩2,220 | ₩2,290 | ₩2,065 | ₩2,100 | -5.41% | 1570.3만 |
|---|
| 2026.05.28 | ₩2,280 | ₩2,640 | ₩2,205 | ₩2,325 | +1.97% | 9120.7만 |
|---|
| 2026.05.27 | ₩2,340 | ₩2,400 | ₩2,240 | ₩2,255 | -3.63% | 856.9만 |
|---|
| 2026.05.26 | ₩2,515 | ₩2,515 | ₩2,380 | ₩2,380 | -5.37% | 832.2만 |
|---|
| 2026.05.22 | ₩2,435 | ₩2,570 | ₩2,430 | ₩2,510 | +3.08% | 975.1만 |
|---|
| 2026.05.21 | ₩2,415 | ₩2,550 | ₩2,415 | ₩2,450 | +1.45% | 938.4만 |
|---|
| 2026.05.20 | ₩2,555 | ₩2,580 | ₩2,405 | ₩2,460 | -3.72% | 883.4만 |
|---|
| 2026.05.19 | ₩2,720 | ₩2,970 | ₩2,460 | ₩2,560 | -5.88% | 4996만 |
|---|
| 2026.05.18 | ₩2,760 | ₩3,030 | ₩2,680 | ₩2,690 | -2.54% | 3722.1만 |
|---|
| 2026.05.15 | ₩2,730 | ₩3,070 | ₩2,630 | ₩2,740 | +0.37% | 8360.1만 |
|---|
| 2026.05.14 | ₩2,850 | ₩2,920 | ₩2,730 | ₩2,730 | -4.21% | 1951.9만 |
|---|
| 2026.05.13 | ₩2,825 | ₩3,190 | ₩2,810 | ₩2,835 | +0.35% | 5791.9만 |
|---|
| 2026.05.12 | ₩2,670 | ₩3,310 | ₩2,655 | ₩2,780 | +4.12% | 1.6억 |
|---|
| 2026.05.11 | ₩2,700 | ₩2,755 | ₩2,650 | ₩2,670 | -1.11% | 524.7만 |
|---|
| 2026.05.08 | ₩2,805 | ₩2,810 | ₩2,600 | ₩2,685 | -4.28% | 820.5만 |
|---|
| 2026.05.07 | ₩2,720 | ₩2,825 | ₩2,720 | ₩2,745 | +0.92% | 663.4만 |
|---|
| 2026.05.06 | ₩2,875 | ₩2,880 | ₩2,750 | ₩2,795 | -2.78% | 717.1만 |
|---|
| 2026.05.04 | ₩2,890 | ₩2,940 | ₩2,810 | ₩2,880 | -0.35% | 692.8만 |
|---|
| 2026.04.30 | ₩2,920 | ₩3,080 | ₩2,805 | ₩2,890 | -1.03% | 2998.7만 |
|---|
| 2026.04.29 | ₩3,030 | ₩3,055 | ₩2,845 | ₩2,880 | -4.95% | 1021.2만 |
|---|
| 2026.04.28 | ₩3,105 | ₩3,150 | ₩2,965 | ₩3,025 | -2.58% | 1192.7만 |
|---|
| 2026.04.27 | ₩3,150 | ₩3,210 | ₩3,100 | ₩3,120 | -0.95% | 1034.1만 |
|---|
| 2026.04.24 | ₩3,175 | ₩3,310 | ₩3,130 | ₩3,160 | -0.47% | 1974.7만 |
|---|
| 2026.04.23 | ₩3,075 | ₩3,550 | ₩3,025 | ₩3,155 | +2.60% | 9986.3만 |
|---|
| 2026.04.22 | ₩3,270 | ₩3,320 | ₩3,090 | ₩3,095 | -5.35% | 1516.5만 |
|---|
| 2026.04.21 | ₩3,320 | ₩3,350 | ₩3,135 | ₩3,180 | -4.22% | 1440.1만 |
|---|
| 2026.04.20 | ₩3,240 | ₩3,540 | ₩3,135 | ₩3,320 | +2.47% | 7324.6만 |
|---|
| 2026.04.17 | ₩3,215 | ₩3,250 | ₩3,030 | ₩3,070 | -4.51% | 943.3만 |
|---|
| 2026.04.16 | ₩3,270 | ₩3,440 | ₩3,150 | ₩3,205 | -1.99% | 1832만 |
|---|
| 2026.04.15 | ₩3,040 | ₩3,450 | ₩3,015 | ₩3,270 | +7.57% | 2555.4만 |
|---|
| 2026.04.14 | ₩3,280 | ₩3,335 | ₩3,080 | ₩3,215 | -1.98% | 1448.3만 |
|---|
| 2026.04.13 | ₩3,600 | ₩3,760 | ₩3,380 | ₩3,430 | -4.72% | 3226.6만 |
|---|
| 2026.04.10 | ₩3,105 | ₩3,570 | ₩3,005 | ₩3,285 | +5.80% | 9642.2만 |
|---|
| 2026.04.09 | ₩3,215 | ₩3,450 | ₩3,075 | ₩3,130 | -2.64% | 5006.4만 |
|---|
| 2026.04.08 | ₩3,135 | ₩3,350 | ₩2,850 | ₩2,990 | -4.63% | 4441.2만 |
|---|
| 2026.04.07 | ₩3,655 | ₩4,170 | ₩3,595 | ₩3,795 | +3.83% | 6469.9만 |
|---|
| 2026.04.06 | ₩4,170 | ₩4,260 | ₩3,755 | ₩3,790 | -9.11% | 5114.7만 |
|---|
| 2026.04.03 | ₩4,120 | ₩4,630 | ₩3,860 | ₩4,090 | -0.73% | 1.2억 |
|---|
| 2026.04.02 | ₩3,720 | ₩4,795 | ₩3,615 | ₩4,470 | +20.16% | 3.1억 |
|---|
| 2026.04.01 | ₩3,590 | ₩3,950 | ₩3,460 | ₩3,705 | +3.20% | 1.4억 |
|---|
| 2026.03.31 | ₩3,200 | ₩3,980 | ₩3,105 | ₩3,980 | +24.38% | 2.4억 |
|---|
| 2026.03.30 | ₩3,345 | ₩3,490 | ₩3,065 | ₩3,065 | -8.37% | 7864.6만 |
|---|
| 2026.03.27 | ₩3,205 | ₩3,350 | ₩2,920 | ₩3,205 | 0.00% | 3262.4만 |
|---|
| 2026.03.26 | ₩3,380 | ₩3,560 | ₩3,175 | ₩3,205 | -5.18% | 7485.5만 |
|---|
| 2026.03.25 | ₩3,400 | ₩3,660 | ₩3,325 | ₩3,355 | -1.32% | 8180.2만 |
|---|
| 2026.03.24 | ₩3,100 | ₩4,345 | ₩3,050 | ₩3,455 | +11.45% | 3.2억 |
|---|
| 2026.03.23 | ₩3,285 | ₩3,835 | ₩3,250 | ₩3,625 | +10.35% | 2억 |
|---|
| 2026.03.20 | ₩2,930 | ₩3,130 | ₩2,870 | ₩3,030 | +3.41% | 1112만 |
|---|
| 2026.03.19 | ₩3,120 | ₩3,120 | ₩2,975 | ₩3,050 | -2.24% | 1165.8만 |
|---|
| 2026.03.18 | ₩3,365 | ₩3,365 | ₩2,910 | ₩2,915 | -13.37% | 1803.4만 |
|---|
| 2026.03.17 | ₩3,020 | ₩3,790 | ₩2,930 | ₩3,385 | +12.09% | 3.4억 |
|---|
| 2026.03.16 | ₩2,460 | ₩3,035 | ₩2,460 | ₩3,035 | +23.37% | 2.2억 |
|---|
| 2026.03.13 | ₩2,175 | ₩2,615 | ₩2,150 | ₩2,335 | +7.36% | 1.3억 |
|---|
| 2026.03.12 | ₩2,255 | ₩2,315 | ₩2,110 | ₩2,110 | -6.43% | 2133.4만 |
|---|
| 2026.03.11 | ₩2,240 | ₩2,330 | ₩2,145 | ₩2,185 | -2.46% | 2594.8만 |
|---|
| 2026.03.10 | ₩2,210 | ₩2,490 | ₩2,210 | ₩2,290 | +3.62% | 3376.9만 |
|---|
| 2026.03.09 | ₩2,680 | ₩2,900 | ₩2,445 | ₩2,450 | -8.58% | 7866.5만 |
|---|
| 2026.03.06 | ₩2,980 | ₩3,020 | ₩2,485 | ₩2,550 | -14.43% | 5717.8만 |
|---|
| 2026.03.05 | ₩2,290 | ₩3,290 | ₩2,135 | ₩2,815 | +22.93% | 2.2억 |
|---|
| 2026.03.04 | ₩2,575 | ₩3,010 | ₩2,350 | ₩2,905 | +12.82% | 2.3억 |
|---|
| 2026.03.03 | ₩2,330 | ₩2,330 | ₩2,255 | ₩2,330 | 0.00% | 2124.6만 |
|---|
| 2026.02.27 | ₩1,816 | ₩1,850 | ₩1,795 | ₩1,796 | -1.10% | 533.5만 |
|---|
| 2026.02.26 | ₩1,871 | ₩1,885 | ₩1,800 | ₩1,822 | -2.62% | 565.2만 |
|---|
| 2026.02.25 | ₩1,891 | ₩1,958 | ₩1,880 | ₩1,881 | -0.53% | 699만 |
|---|
| 2026.02.24 | ₩1,945 | ₩2,060 | ₩1,886 | ₩1,934 | -0.57% | 1204만 |
|---|
| 2026.02.23 | ₩1,875 | ₩2,100 | ₩1,835 | ₩1,964 | +4.75% | 3982.2만 |
|---|
| 2026.02.20 | ₩1,950 | ₩2,035 | ₩1,823 | ₩1,938 | -0.62% | 5477.5만 |
|---|
| 2026.02.19 | ₩1,739 | ₩1,878 | ₩1,739 | ₩1,861 | +7.02% | 1363.8만 |
|---|
| 2026.02.13 | ₩1,707 | ₩1,735 | ₩1,690 | ₩1,718 | +0.64% | 237.8만 |
|---|
| 2026.02.12 | ₩1,735 | ₩1,765 | ₩1,725 | ₩1,739 | +0.23% | 287.3만 |
|---|
| 2026.02.11 | ₩1,750 | ₩1,790 | ₩1,714 | ₩1,735 | -0.86% | 370.3만 |
|---|
| 2026.02.10 | ₩1,689 | ₩1,817 | ₩1,688 | ₩1,750 | +3.61% | 1540.1만 |
|---|
| 2026.02.09 | ₩1,700 | ₩1,720 | ₩1,670 | ₩1,688 | -0.71% | 263.3만 |
|---|
| 2026.02.06 | ₩1,684 | ₩1,715 | ₩1,629 | ₩1,712 | +1.66% | 383.9만 |
|---|
| 2026.02.05 | ₩1,723 | ₩1,726 | ₩1,684 | ₩1,689 | -1.97% | 233.7만 |
|---|
| 2026.02.04 | ₩1,672 | ₩1,746 | ₩1,672 | ₩1,723 | +3.05% | 524.1만 |
|---|
| 2026.02.03 | ₩1,690 | ₩1,714 | ₩1,650 | ₩1,672 | -1.07% | 275.7만 |
|---|
| 2026.02.02 | ₩1,689 | ₩1,727 | ₩1,661 | ₩1,685 | -0.24% | 410.4만 |
|---|
| 2026.01.30 | ₩1,765 | ₩1,780 | ₩1,707 | ₩1,741 | -1.36% | 1086.3만 |
|---|
| 2026.01.29 | ₩1,670 | ₩1,780 | ₩1,655 | ₩1,733 | +3.77% | 1527.8만 |
|---|
| 2026.01.28 | ₩1,620 | ₩1,751 | ₩1,615 | ₩1,671 | +3.15% | 998.5만 |
|---|
| 2026.01.27 | ₩1,612 | ₩1,638 | ₩1,610 | ₩1,619 | +0.43% | 143.2만 |
|---|
| 2026.01.26 | ₩1,607 | ₩1,637 | ₩1,607 | ₩1,627 | +1.24% | 128만 |
|---|
| 2026.01.23 | ₩1,600 | ₩1,620 | ₩1,592 | ₩1,606 | +0.38% | 106.3만 |
|---|
| 2026.01.22 | ₩1,600 | ₩1,615 | ₩1,596 | ₩1,600 | 0.00% | 85.8만 |
|---|
| 2026.01.21 | ₩1,626 | ₩1,627 | ₩1,589 | ₩1,596 | -1.85% | 136.2만 |
|---|
| 2026.01.20 | ₩1,582 | ₩1,645 | ₩1,582 | ₩1,637 | +3.48% | 175.5만 |
|---|
| 2026.01.19 | ₩1,629 | ₩1,630 | ₩1,595 | ₩1,598 | -1.90% | 127.4만 |
|---|
| 2026.01.16 | ₩1,680 | ₩1,680 | ₩1,610 | ₩1,630 | -2.98% | 230.1만 |
|---|
| 2026.01.15 | ₩1,663 | ₩1,744 | ₩1,653 | ₩1,686 | +1.38% | 494.8만 |
|---|
| 2026.01.14 | ₩1,660 | ₩1,706 | ₩1,633 | ₩1,663 | +0.18% | 385.5만 |
|---|
| 2026.01.13 | ₩1,633 | ₩1,667 | ₩1,620 | ₩1,658 | +1.53% | 239.4만 |
|---|
| 2026.01.12 | ₩1,629 | ₩1,655 | ₩1,602 | ₩1,633 | +0.25% | 208.7만 |
|---|
| 2026.01.09 | ₩1,553 | ₩1,605 | ₩1,553 | ₩1,603 | +3.22% | 92.8만 |
|---|
| 2026.01.08 | ₩1,585 | ₩1,590 | ₩1,563 | ₩1,569 | -1.01% | 63.9만 |
|---|
| 2026.01.07 | ₩1,600 | ₩1,607 | ₩1,576 | ₩1,590 | -0.63% | 75.3만 |
|---|
| 2026.01.06 | ₩1,600 | ₩1,618 | ₩1,593 | ₩1,599 | -0.06% | 67.3만 |
|---|
| 2026.01.05 | ₩1,598 | ₩1,622 | ₩1,593 | ₩1,607 | +0.56% | 87.9만 |
|---|
| 2026.01.02 | ₩1,584 | ₩1,601 | ₩1,575 | ₩1,590 | +0.38% | 63.7만 |
|---|
| 2025.12.30 | ₩1,568 | ₩1,587 | ₩1,568 | ₩1,584 | +1.02% | 47.7만 |
|---|
| 2025.12.29 | ₩1,569 | ₩1,573 | ₩1,560 | ₩1,568 | -0.06% | 46.7만 |
|---|
| 2025.12.26 | ₩1,583 | ₩1,586 | ₩1,560 | ₩1,565 | -1.14% | 71.2만 |
|---|
| 2025.12.24 | ₩1,584 | ₩1,592 | ₩1,576 | ₩1,577 | -0.44% | 37.1만 |
|---|
| 2025.12.23 | ₩1,601 | ₩1,604 | ₩1,582 | ₩1,584 | -1.06% | 60.2만 |
|---|
| 2025.12.22 | ₩1,588 | ₩1,600 | ₩1,587 | ₩1,595 | +0.44% | 57.1만 |
|---|
| 2025.12.19 | ₩1,576 | ₩1,595 | ₩1,570 | ₩1,587 | +0.70% | 58.5만 |
|---|
| 2025.12.18 | ₩1,588 | ₩1,592 | ₩1,575 | ₩1,581 | -0.44% | 60.9만 |
|---|
| 2025.12.17 | ₩1,592 | ₩1,612 | ₩1,592 | ₩1,594 | +0.13% | 60.2만 |
|---|
| 2025.12.16 | ₩1,615 | ₩1,620 | ₩1,585 | ₩1,604 | -0.68% | 86.8만 |
|---|
| 2025.12.15 | ₩1,631 | ₩1,632 | ₩1,612 | ₩1,614 | -1.04% | 54.7만 |
|---|
| 2025.12.12 | ₩1,635 | ₩1,644 | ₩1,618 | ₩1,631 | -0.24% | 58만 |
|---|
| 2025.12.11 | ₩1,610 | ₩1,641 | ₩1,609 | ₩1,628 | +1.12% | 80.2만 |
|---|
| 2025.12.10 | ₩1,625 | ₩1,628 | ₩1,582 | ₩1,609 | -0.98% | 80.2만 |
|---|
| 2025.12.09 | ₩1,630 | ₩1,635 | ₩1,621 | ₩1,624 | -0.37% | 57만 |
|---|
| 2025.12.08 | ₩1,648 | ₩1,652 | ₩1,621 | ₩1,633 | -0.91% | 77만 |
|---|
| 2025.12.05 | ₩1,651 | ₩1,655 | ₩1,630 | ₩1,647 | -0.24% | 88.3만 |
|---|
| 2025.12.04 | ₩1,661 | ₩1,719 | ₩1,645 | ₩1,650 | -0.66% | 292만 |
|---|
| 2025.12.03 | ₩1,686 | ₩1,707 | ₩1,657 | ₩1,668 | -1.07% | 122.6만 |
|---|
| 2025.12.02 | ₩1,625 | ₩1,679 | ₩1,614 | ₩1,670 | +2.77% | 281.9만 |
|---|
| 2025.12.01 | ₩1,605 | ₩1,658 | ₩1,605 | ₩1,625 | +1.25% | 123.3만 |
|---|
| 2025.11.28 | ₩1,594 | ₩1,613 | ₩1,585 | ₩1,604 | +0.63% | 53.3만 |
|---|
| 2025.11.27 | ₩1,600 | ₩1,605 | ₩1,588 | ₩1,593 | -0.44% | 64.1만 |
|---|
| 2025.11.26 | ₩1,585 | ₩1,615 | ₩1,576 | ₩1,596 | +0.69% | 78.5만 |
|---|
| 2025.11.25 | ₩1,583 | ₩1,609 | ₩1,569 | ₩1,574 | -0.57% | 102.8만 |
|---|
| 2025.11.24 | ₩1,587 | ₩1,617 | ₩1,578 | ₩1,582 | -0.32% | 83.8만 |
|---|
| 2025.11.21 | ₩1,606 | ₩1,611 | ₩1,575 | ₩1,587 | -1.18% | 122.2만 |
|---|
| 2025.11.20 | ₩1,596 | ₩1,633 | ₩1,596 | ₩1,626 | +1.88% | 80.2만 |
|---|
| 2025.11.19 | ₩1,600 | ₩1,619 | ₩1,590 | ₩1,596 | -0.25% | 72만 |
|---|
| 2025.11.18 | ₩1,650 | ₩1,657 | ₩1,600 | ₩1,600 | -3.03% | 115.2만 |
|---|
| 2025.11.17 | ₩1,659 | ₩1,682 | ₩1,641 | ₩1,657 | -0.12% | 98.2만 |
|---|
| 2025.11.14 | ₩1,681 | ₩1,691 | ₩1,658 | ₩1,658 | -1.37% | 160.8만 |
|---|
| 2025.11.13 | ₩1,712 | ₩1,712 | ₩1,679 | ₩1,698 | -0.82% | 86만 |
|---|
| 2025.11.12 | ₩1,675 | ₩1,707 | ₩1,670 | ₩1,705 | +1.79% | 99.3만 |
|---|
| 2025.11.11 | ₩1,690 | ₩1,723 | ₩1,657 | ₩1,673 | -1.01% | 166.4만 |
|---|
| 2025.11.10 | ₩1,687 | ₩1,702 | ₩1,674 | ₩1,693 | +0.36% | 100.1만 |
|---|
| 2025.11.07 | ₩1,660 | ₩1,723 | ₩1,640 | ₩1,674 | +0.84% | 242만 |
|---|
| 2025.11.06 | ₩1,686 | ₩1,725 | ₩1,661 | ₩1,669 | -1.01% | 182.4만 |
|---|
| 2025.11.05 | ₩1,751 | ₩1,752 | ₩1,652 | ₩1,675 | -4.34% | 319.9만 |
|---|
| 2025.11.04 | ₩1,698 | ₩1,784 | ₩1,698 | ₩1,735 | +2.18% | 364.8만 |
|---|
| 2025.11.03 | ₩1,752 | ₩1,754 | ₩1,690 | ₩1,698 | -3.08% | 335.9만 |
|---|
| 2025.10.31 | ₩1,725 | ₩1,779 | ₩1,725 | ₩1,740 | +0.87% | 279.6만 |
|---|
| 2025.10.30 | ₩1,790 | ₩1,843 | ₩1,721 | ₩1,731 | -3.30% | 1024만 |
|---|
| 2025.10.29 | ₩1,787 | ₩1,797 | ₩1,765 | ₩1,778 | -0.50% | 253.7만 |
|---|
| 2025.10.28 | ₩1,790 | ₩1,826 | ₩1,770 | ₩1,789 | -0.06% | 371만 |
|---|
| 2025.10.27 | ₩1,847 | ₩1,847 | ₩1,785 | ₩1,786 | -3.30% | 504.1만 |
|---|
| 2025.10.24 | ₩1,895 | ₩1,897 | ₩1,801 | ₩1,829 | -3.48% | 770만 |
|---|
| 2025.10.23 | ₩1,842 | ₩1,966 | ₩1,827 | ₩1,880 | +2.06% | 3544.1만 |
|---|
| 2025.10.22 | ₩1,694 | ₩1,948 | ₩1,686 | ₩1,826 | +7.79% | 8540.1만 |
|---|
| 2025.10.21 | ₩1,675 | ₩1,818 | ₩1,675 | ₩1,694 | +1.13% | 2709.7만 |
|---|
| 2025.10.20 | ₩1,685 | ₩1,697 | ₩1,657 | ₩1,661 | -1.42% | 301.6만 |
|---|
| 2025.10.17 | ₩1,700 | ₩1,764 | ₩1,676 | ₩1,690 | -0.59% | 882.5만 |
|---|
| 2025.10.16 | ₩1,750 | ₩1,792 | ₩1,715 | ₩1,723 | -1.54% | 943.9만 |
|---|
| 2025.10.15 | ₩1,816 | ₩1,835 | ₩1,725 | ₩1,764 | -2.86% | 2163.9만 |
|---|
| 2025.10.14 | ₩1,696 | ₩2,125 | ₩1,671 | ₩1,863 | +9.85% | 1.5억 |
|---|
| 2025.10.13 | ₩1,577 | ₩1,784 | ₩1,553 | ₩1,715 | +8.75% | 1679.4만 |
|---|
| 2025.10.10 | ₩1,593 | ₩1,650 | ₩1,577 | ₩1,595 | +0.13% | 117.7만 |
|---|