시장 데이터를 불러오는 중
전체 종목
한화투자증권 과거 주가
003530.KS · KOSPI
주요 제품·사업: 유가증권 위탁매매,자기매매,인수주선
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003530.KS · KOSPI
주요 제품·사업: 유가증권 위탁매매,자기매매,인수주선
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,450 | ₩4,450 | ₩4,330 | ₩4,385 | -1.46% | 64.5만 |
| 2026.10.07 | ₩4,620 | ₩4,620 | ₩4,445 | ₩4,450 | -3.68% | 92.2만 |
| 2026.10.06 | ₩4,690 | ₩4,740 | ₩4,600 | ₩4,600 | -1.92% | 68.4만 |
| 2026.10.02 | ₩4,630 | ₩4,750 | ₩4,605 | ₩4,665 | +0.76% | 96.1만 |
| 2026.10.01 | ₩4,550 | ₩4,645 | ₩4,400 | ₩4,635 | +1.87% | 133.9만 |
| 2026.09.30 | ₩4,555 | ₩4,585 | ₩4,450 | ₩4,450 | -2.31% | 240.1만 |
| 2026.09.29 | ₩4,595 | ₩4,595 | ₩4,490 | ₩4,550 | -0.98% | 59.6만 |
| 2026.09.28 | ₩4,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,500 |
| ₩4,615 |
| +0.65% |
| 66.8만 |
| 2026.09.23 | ₩4,675 | ₩4,700 | ₩4,575 | ₩4,585 | -1.93% | 67.8만 |
|---|
| 2026.09.22 | ₩4,770 | ₩4,995 | ₩4,645 | ₩4,665 | -2.20% | 246.4만 |
|---|
| 2026.09.21 | ₩4,600 | ₩4,720 | ₩4,580 | ₩4,655 | +1.20% | 158.1만 |
|---|
| 2026.09.18 | ₩4,660 | ₩4,710 | ₩4,495 | ₩4,495 | -3.54% | 111.2만 |
|---|
| 2026.09.17 | ₩4,550 | ₩4,675 | ₩4,550 | ₩4,600 | +1.10% | 70.9만 |
|---|
| 2026.09.16 | ₩4,630 | ₩4,690 | ₩4,525 | ₩4,590 | -0.86% | 141.8만 |
|---|
| 2026.09.15 | ₩4,860 | ₩4,910 | ₩4,695 | ₩4,745 | -2.37% | 104.2만 |
|---|
| 2026.09.14 | ₩4,710 | ₩4,850 | ₩4,665 | ₩4,810 | +2.12% | 81.9만 |
|---|
| 2026.09.11 | ₩4,740 | ₩4,830 | ₩4,735 | ₩4,785 | +0.95% | 59.3만 |
|---|
| 2026.09.10 | ₩4,795 | ₩4,895 | ₩4,675 | ₩4,880 | +1.77% | 139만 |
|---|
| 2026.09.09 | ₩4,830 | ₩4,890 | ₩4,790 | ₩4,845 | +0.31% | 112만 |
|---|
| 2026.09.08 | ₩4,915 | ₩4,970 | ₩4,840 | ₩4,870 | -0.92% | 126.8만 |
|---|
| 2026.09.07 | ₩5,050 | ₩5,090 | ₩4,915 | ₩4,915 | -2.67% | 172.4만 |
|---|
| 2026.09.04 | ₩4,850 | ₩5,330 | ₩4,850 | ₩5,100 | +5.15% | 733.2만 |
|---|
| 2026.09.03 | ₩4,735 | ₩4,815 | ₩4,600 | ₩4,680 | -1.16% | 107.9만 |
|---|
| 2026.09.02 | ₩4,820 | ₩4,855 | ₩4,700 | ₩4,700 | -2.49% | 91.2만 |
|---|
| 2026.09.01 | ₩4,935 | ₩4,960 | ₩4,795 | ₩4,930 | -0.10% | 102.6만 |
|---|
| 2026.08.31 | ₩4,870 | ₩4,930 | ₩4,735 | ₩4,930 | +1.23% | 138.6만 |
|---|
| 2026.08.28 | ₩4,900 | ₩5,180 | ₩4,840 | ₩5,000 | +2.04% | 369.2만 |
|---|
| 2026.08.27 | ₩4,990 | ₩5,060 | ₩4,780 | ₩4,800 | -3.81% | 173.4만 |
|---|
| 2026.08.26 | ₩5,010 | ₩5,070 | ₩4,850 | ₩4,990 | -0.40% | 242.2만 |
|---|
| 2026.08.25 | ₩4,915 | ₩5,160 | ₩4,790 | ₩5,030 | +2.34% | 547.6만 |
|---|
| 2026.08.24 | ₩5,080 | ₩5,280 | ₩4,720 | ₩4,850 | -4.53% | 511.9만 |
|---|
| 2026.08.21 | ₩4,790 | ₩5,070 | ₩4,620 | ₩4,870 | +1.67% | 699.2만 |
|---|
| 2026.08.20 | ₩4,585 | ₩4,835 | ₩4,585 | ₩4,730 | +3.16% | 161.8만 |
|---|
| 2026.08.19 | ₩4,410 | ₩4,515 | ₩4,360 | ₩4,395 | -0.34% | 53.8만 |
|---|
| 2026.08.18 | ₩4,785 | ₩4,790 | ₩4,525 | ₩4,550 | -4.91% | 75.5만 |
|---|
| 2026.08.14 | ₩4,685 | ₩4,780 | ₩4,630 | ₩4,780 | +2.03% | 73.7만 |
|---|
| 2026.08.13 | ₩4,780 | ₩4,865 | ₩4,615 | ₩4,630 | -3.14% | 108.7만 |
|---|
| 2026.08.12 | ₩4,580 | ₩4,680 | ₩4,520 | ₩4,660 | +1.75% | 72.4만 |
|---|
| 2026.08.11 | ₩4,555 | ₩4,625 | ₩4,510 | ₩4,575 | +0.44% | 50.7만 |
|---|
| 2026.08.10 | ₩4,445 | ₩4,565 | ₩4,405 | ₩4,555 | +2.47% | 75.9만 |
|---|
| 2026.08.07 | ₩4,435 | ₩4,505 | ₩4,295 | ₩4,385 | -1.13% | 56.6만 |
|---|
| 2026.08.06 | ₩4,390 | ₩4,450 | ₩4,335 | ₩4,430 | +0.91% | 63.3만 |
|---|
| 2026.08.05 | ₩4,450 | ₩4,515 | ₩4,400 | ₩4,420 | -0.67% | 86.9만 |
|---|
| 2026.08.04 | ₩4,210 | ₩4,330 | ₩4,180 | ₩4,330 | +2.85% | 58.5만 |
|---|
| 2026.08.03 | ₩4,050 | ₩4,235 | ₩3,975 | ₩4,175 | +3.09% | 76.5만 |
|---|
| 2026.07.31 | ₩3,865 | ₩4,165 | ₩3,855 | ₩4,150 | +7.37% | 158.2만 |
|---|
| 2026.07.30 | ₩3,515 | ₩3,885 | ₩3,515 | ₩3,675 | +4.55% | 122.6만 |
|---|
| 2026.07.29 | ₩3,970 | ₩4,030 | ₩3,520 | ₩3,675 | -7.43% | 217만 |
|---|
| 2026.07.28 | ₩4,185 | ₩4,215 | ₩3,900 | ₩3,930 | -6.09% | 142.5만 |
|---|
| 2026.07.27 | ₩4,330 | ₩4,415 | ₩4,260 | ₩4,310 | -0.46% | 73.8만 |
|---|
| 2026.07.24 | ₩4,360 | ₩4,415 | ₩4,250 | ₩4,270 | -2.06% | 81.4만 |
|---|
| 2026.07.23 | ₩4,295 | ₩4,445 | ₩4,255 | ₩4,435 | +3.26% | 111.3만 |
|---|
| 2026.07.22 | ₩4,380 | ₩4,475 | ₩4,235 | ₩4,235 | -3.31% | 79만 |
|---|
| 2026.07.21 | ₩4,270 | ₩4,340 | ₩4,110 | ₩4,270 | 0.00% | 83.6만 |
|---|
| 2026.07.20 | ₩4,410 | ₩4,435 | ₩4,225 | ₩4,270 | -3.17% | 95.7만 |
|---|
| 2026.07.16 | ₩4,500 | ₩4,615 | ₩4,430 | ₩4,480 | -0.44% | 83.5만 |
|---|
| 2026.07.15 | ₩4,560 | ₩4,740 | ₩4,560 | ₩4,645 | +1.86% | 97.2만 |
|---|
| 2026.07.14 | ₩4,520 | ₩4,560 | ₩4,250 | ₩4,410 | -2.43% | 138만 |
|---|
| 2026.07.13 | ₩4,790 | ₩4,930 | ₩4,505 | ₩4,535 | -5.32% | 116.5만 |
|---|
| 2026.07.10 | ₩4,415 | ₩4,890 | ₩4,415 | ₩4,790 | +8.49% | 148.7만 |
|---|
| 2026.07.09 | ₩4,500 | ₩4,565 | ₩4,290 | ₩4,370 | -2.89% | 100.5만 |
|---|
| 2026.07.08 | ₩4,680 | ₩4,815 | ₩4,440 | ₩4,485 | -4.17% | 167만 |
|---|
| 2026.07.07 | ₩4,870 | ₩4,920 | ₩4,650 | ₩4,760 | -2.26% | 118.1만 |
|---|
| 2026.07.06 | ₩5,000 | ₩5,210 | ₩4,860 | ₩4,985 | -0.30% | 122.8만 |
|---|
| 2026.07.03 | ₩4,740 | ₩4,975 | ₩4,580 | ₩4,960 | +4.64% | 120.2만 |
|---|
| 2026.07.02 | ₩4,850 | ₩4,935 | ₩4,700 | ₩4,720 | -2.68% | 97.3만 |
|---|
| 2026.07.01 | ₩4,940 | ₩5,160 | ₩4,940 | ₩4,975 | +0.71% | 96.3만 |
|---|
| 2026.06.30 | ₩5,040 | ₩5,080 | ₩4,865 | ₩4,875 | -3.27% | 88.1만 |
|---|
| 2026.06.29 | ₩4,685 | ₩5,070 | ₩4,615 | ₩5,050 | +7.79% | 124.8만 |
|---|
| 2026.06.26 | ₩5,010 | ₩5,020 | ₩4,550 | ₩4,680 | -6.59% | 187만 |
|---|
| 2026.06.25 | ₩5,070 | ₩5,350 | ₩4,990 | ₩5,010 | -1.18% | 130.4만 |
|---|
| 2026.06.24 | ₩5,000 | ₩5,120 | ₩4,890 | ₩5,010 | +0.20% | 144.1만 |
|---|
| 2026.06.23 | ₩5,350 | ₩5,470 | ₩5,010 | ₩5,010 | -6.36% | 167.2만 |
|---|
| 2026.06.22 | ₩5,500 | ₩5,500 | ₩5,280 | ₩5,370 | -2.36% | 126만 |
|---|
| 2026.06.19 | ₩5,720 | ₩5,720 | ₩5,400 | ₩5,590 | -2.27% | 158.5만 |
|---|
| 2026.06.18 | ₩5,930 | ₩5,970 | ₩5,640 | ₩5,720 | -3.54% | 145.5만 |
|---|
| 2026.06.17 | ₩5,920 | ₩6,020 | ₩5,820 | ₩5,930 | +0.17% | 103.2만 |
|---|
| 2026.06.16 | ₩5,950 | ₩6,090 | ₩5,880 | ₩5,930 | -0.34% | 115.1만 |
|---|
| 2026.06.15 | ₩6,000 | ₩6,070 | ₩5,860 | ₩5,900 | -1.67% | 124.7만 |
|---|
| 2026.06.12 | ₩5,700 | ₩5,970 | ₩5,700 | ₩5,850 | +2.63% | 183.2만 |
|---|
| 2026.06.11 | ₩5,260 | ₩5,490 | ₩5,200 | ₩5,480 | +4.18% | 126.5만 |
|---|
| 2026.06.10 | ₩5,510 | ₩5,700 | ₩5,320 | ₩5,440 | -1.27% | 1.8천 |
|---|
| 2026.06.09 | ₩5,430 | ₩5,790 | ₩5,350 | ₩5,660 | +4.24% | 172.9만 |
|---|
| 2026.06.08 | ₩5,470 | ₩5,650 | ₩5,360 | ₩5,380 | -1.65% | 167.8만 |
|---|
| 2026.06.05 | ₩6,040 | ₩6,350 | ₩5,820 | ₩5,970 | -1.16% | 223.8만 |
|---|
| 2026.06.04 | ₩5,840 | ₩6,070 | ₩5,810 | ₩6,000 | +2.74% | 128.3만 |
|---|
| 2026.06.02 | ₩6,000 | ₩6,000 | ₩5,710 | ₩5,800 | -3.33% | 202.2만 |
|---|
| 2026.06.01 | ₩6,120 | ₩6,390 | ₩5,900 | ₩6,040 | -1.31% | 294.4만 |
|---|
| 2026.05.29 | ₩6,290 | ₩6,390 | ₩6,000 | ₩6,120 | -2.70% | 182만 |
|---|
| 2026.05.28 | ₩6,350 | ₩6,420 | ₩5,920 | ₩6,200 | -2.36% | 253.4만 |
|---|
| 2026.05.27 | ₩6,810 | ₩6,890 | ₩6,320 | ₩6,340 | -6.90% | 242.8만 |
|---|
| 2026.05.26 | ₩7,030 | ₩7,170 | ₩6,680 | ₩6,700 | -4.69% | 246.8만 |
|---|
| 2026.05.22 | ₩6,830 | ₩7,100 | ₩6,760 | ₩6,910 | +1.17% | 172.7만 |
|---|
| 2026.05.21 | ₩6,770 | ₩6,850 | ₩6,580 | ₩6,730 | -0.59% | 254.8만 |
|---|
| 2026.05.20 | ₩6,530 | ₩6,620 | ₩6,170 | ₩6,280 | -3.83% | 247.7만 |
|---|
| 2026.05.19 | ₩6,810 | ₩6,900 | ₩6,550 | ₩6,580 | -3.38% | 167.4만 |
|---|
| 2026.05.18 | ₩6,890 | ₩6,980 | ₩6,560 | ₩6,850 | -0.58% | 207.6만 |
|---|
| 2026.05.15 | ₩7,560 | ₩7,720 | ₩6,830 | ₩6,910 | -8.60% | 437.7만 |
|---|
| 2026.05.14 | ₩7,310 | ₩7,490 | ₩7,150 | ₩7,340 | +0.41% | 288.8만 |
|---|
| 2026.05.13 | ₩7,480 | ₩7,540 | ₩7,230 | ₩7,280 | -2.67% | 347.7만 |
|---|
| 2026.05.12 | ₩8,250 | ₩8,590 | ₩7,410 | ₩7,610 | -7.76% | 722.9만 |
|---|
| 2026.05.11 | ₩8,800 | ₩8,850 | ₩8,160 | ₩8,180 | -7.05% | 499.3만 |
|---|
| 2026.05.08 | ₩8,270 | ₩8,800 | ₩8,180 | ₩8,550 | +3.39% | 720.7만 |
|---|
| 2026.05.07 | ₩9,260 | ₩9,260 | ₩8,350 | ₩8,490 | -8.32% | 951.3만 |
|---|
| 2026.05.06 | ₩8,900 | ₩9,880 | ₩8,400 | ₩9,370 | +5.28% | 3805.2만 |
|---|
| 2026.05.04 | ₩7,650 | ₩8,600 | ₩7,630 | ₩8,190 | +7.06% | 1984.1만 |
|---|
| 2026.04.30 | ₩7,830 | ₩7,880 | ₩7,460 | ₩7,510 | -4.09% | 265.7만 |
|---|
| 2026.04.29 | ₩7,950 | ₩7,950 | ₩7,690 | ₩7,830 | -1.51% | 225.7만 |
|---|
| 2026.04.28 | ₩8,010 | ₩8,230 | ₩7,820 | ₩7,990 | -0.25% | 584만 |
|---|
| 2026.04.27 | ₩7,800 | ₩8,340 | ₩7,630 | ₩7,990 | +2.44% | 850만 |
|---|
| 2026.04.24 | ₩7,680 | ₩7,790 | ₩7,610 | ₩7,720 | +0.52% | 223.1만 |
|---|
| 2026.04.23 | ₩7,840 | ₩7,930 | ₩7,470 | ₩7,690 | -1.91% | 298.2만 |
|---|
| 2026.04.22 | ₩7,780 | ₩7,790 | ₩7,520 | ₩7,740 | -0.51% | 216.3만 |
|---|
| 2026.04.21 | ₩7,690 | ₩7,780 | ₩7,610 | ₩7,760 | +0.91% | 266.4만 |
|---|
| 2026.04.20 | ₩7,500 | ₩7,790 | ₩7,440 | ₩7,590 | +1.20% | 247만 |
|---|
| 2026.04.17 | ₩7,550 | ₩7,580 | ₩7,395 | ₩7,550 | 0.00% | 140만 |
|---|
| 2026.04.16 | ₩7,610 | ₩7,670 | ₩7,470 | ₩7,550 | -0.79% | 257.9만 |
|---|
| 2026.04.15 | ₩7,600 | ₩7,600 | ₩7,380 | ₩7,510 | -1.18% | 305.5만 |
|---|
| 2026.04.14 | ₩7,160 | ₩7,580 | ₩7,130 | ₩7,410 | +3.49% | 495.4만 |
|---|
| 2026.04.13 | ₩6,980 | ₩7,160 | ₩6,930 | ₩6,930 | -0.72% | 166.6만 |
|---|
| 2026.04.10 | ₩7,100 | ₩7,270 | ₩7,030 | ₩7,190 | +1.27% | 226.6만 |
|---|
| 2026.04.09 | ₩7,110 | ₩7,150 | ₩6,840 | ₩6,940 | -2.39% | 173.9만 |
|---|
| 2026.04.08 | ₩6,930 | ₩7,300 | ₩6,850 | ₩7,200 | +3.90% | 338.6만 |
|---|
| 2026.04.07 | ₩6,710 | ₩6,770 | ₩6,460 | ₩6,580 | -1.94% | 128.7만 |
|---|
| 2026.04.06 | ₩6,680 | ₩6,800 | ₩6,570 | ₩6,630 | -0.75% | 144만 |
|---|
| 2026.04.03 | ₩6,800 | ₩6,840 | ₩6,630 | ₩6,720 | -1.18% | 144.1만 |
|---|
| 2026.04.02 | ₩7,120 | ₩7,170 | ₩6,390 | ₩6,510 | -8.57% | 338.3만 |
|---|
| 2026.04.01 | ₩6,820 | ₩7,140 | ₩6,750 | ₩7,080 | +3.81% | 239.2만 |
|---|
| 2026.03.31 | ₩6,760 | ₩6,830 | ₩6,440 | ₩6,450 | -4.59% | 323.9만 |
|---|
| 2026.03.30 | ₩6,790 | ₩6,930 | ₩6,770 | ₩6,870 | +1.18% | 151.2만 |
|---|
| 2026.03.27 | ₩6,900 | ₩7,260 | ₩6,790 | ₩7,190 | +4.20% | 214.6만 |
|---|
| 2026.03.26 | ₩7,520 | ₩7,550 | ₩7,070 | ₩7,100 | -5.59% | 241.4만 |
|---|
| 2026.03.25 | ₩7,290 | ₩7,680 | ₩7,230 | ₩7,520 | +3.16% | 457.2만 |
|---|
| 2026.03.24 | ₩7,420 | ₩7,480 | ₩6,920 | ₩7,120 | -4.04% | 299.8만 |
|---|
| 2026.03.23 | ₩7,600 | ₩7,740 | ₩7,020 | ₩7,040 | -7.37% | 534.5만 |
|---|
| 2026.03.20 | ₩7,480 | ₩8,470 | ₩7,460 | ₩7,920 | +5.88% | 1648.4만 |
|---|
| 2026.03.19 | ₩7,220 | ₩7,610 | ₩7,210 | ₩7,380 | +2.22% | 296.1만 |
|---|
| 2026.03.18 | ₩7,520 | ₩7,800 | ₩7,410 | ₩7,540 | +0.27% | 393.6만 |
|---|
| 2026.03.17 | ₩7,760 | ₩7,880 | ₩7,420 | ₩7,420 | -4.38% | 330.5만 |
|---|
| 2026.03.16 | ₩7,160 | ₩7,520 | ₩7,140 | ₩7,420 | +3.63% | 237.2만 |
|---|
| 2026.03.13 | ₩7,140 | ₩7,350 | ₩7,070 | ₩7,150 | +0.14% | 226.3만 |
|---|
| 2026.03.12 | ₩7,390 | ₩7,570 | ₩7,270 | ₩7,400 | +0.14% | 274.6만 |
|---|
| 2026.03.11 | ₩7,460 | ₩7,790 | ₩7,200 | ₩7,390 | -0.94% | 482.5만 |
|---|
| 2026.03.10 | ₩7,400 | ₩7,450 | ₩7,060 | ₩7,230 | -2.30% | 350.5만 |
|---|
| 2026.03.09 | ₩6,980 | ₩7,070 | ₩6,610 | ₩6,950 | -0.43% | 427.6만 |
|---|
| 2026.03.06 | ₩7,360 | ₩7,700 | ₩7,020 | ₩7,600 | +3.26% | 460.8만 |
|---|
| 2026.03.05 | ₩7,050 | ₩7,590 | ₩6,950 | ₩7,410 | +5.11% | 879.8만 |
|---|
| 2026.03.04 | ₩7,180 | ₩7,350 | ₩6,240 | ₩6,290 | -12.40% | 972.1만 |
|---|
| 2026.03.03 | ₩7,980 | ₩8,120 | ₩7,530 | ₩7,530 | -5.64% | 851.7만 |
|---|
| 2026.02.27 | ₩8,390 | ₩8,650 | ₩8,160 | ₩8,340 | -0.60% | 716.3만 |
|---|
| 2026.02.26 | ₩8,250 | ₩9,690 | ₩8,070 | ₩8,530 | +3.39% | 5455.1만 |
|---|
| 2026.02.25 | ₩8,500 | ₩8,560 | ₩8,100 | ₩8,200 | -3.53% | 912.2만 |
|---|
| 2026.02.24 | ₩8,360 | ₩8,640 | ₩8,130 | ₩8,390 | +0.36% | 1217.5만 |
|---|
| 2026.02.23 | ₩9,480 | ₩9,480 | ₩8,540 | ₩8,660 | -8.65% | 1562.1만 |
|---|
| 2026.02.20 | ₩10,000 | ₩10,300 | ₩9,010 | ₩9,300 | -7.00% | 4297.2만 |
|---|
| 2026.02.19 | ₩8,050 | ₩9,560 | ₩7,900 | ₩9,560 | +18.76% | 5746.3만 |
|---|
| 2026.02.13 | ₩6,740 | ₩8,040 | ₩6,550 | ₩7,360 | +9.20% | 6168만 |
|---|
| 2026.02.12 | ₩6,320 | ₩6,630 | ₩6,230 | ₩6,500 | +2.85% | 462.7만 |
|---|
| 2026.02.11 | ₩6,400 | ₩6,400 | ₩6,150 | ₩6,220 | -2.81% | 254만 |
|---|
| 2026.02.10 | ₩6,390 | ₩6,620 | ₩6,260 | ₩6,370 | -0.31% | 466.6만 |
|---|
| 2026.02.09 | ₩6,450 | ₩6,540 | ₩6,240 | ₩6,330 | -1.86% | 390.4만 |
|---|
| 2026.02.06 | ₩6,110 | ₩6,270 | ₩5,860 | ₩6,090 | -0.33% | 439.6만 |
|---|
| 2026.02.05 | ₩6,590 | ₩6,790 | ₩6,340 | ₩6,410 | -2.73% | 461.2만 |
|---|
| 2026.02.04 | ₩6,800 | ₩6,880 | ₩6,580 | ₩6,700 | -1.47% | 585.1만 |
|---|
| 2026.02.03 | ₩6,230 | ₩7,000 | ₩6,230 | ₩6,820 | +9.47% | 1842.5만 |
|---|
| 2026.02.02 | ₩6,330 | ₩6,490 | ₩5,990 | ₩6,050 | -4.42% | 639.3만 |
|---|
| 2026.01.30 | ₩6,590 | ₩6,780 | ₩6,410 | ₩6,430 | -2.43% | 854.8만 |
|---|
| 2026.01.29 | ₩6,100 | ₩6,810 | ₩5,870 | ₩6,610 | +8.36% | 1851.6만 |
|---|
| 2026.01.28 | ₩6,120 | ₩6,330 | ₩5,990 | ₩6,090 | -0.49% | 888.3만 |
|---|
| 2026.01.27 | ₩5,860 | ₩6,410 | ₩5,730 | ₩6,030 | +2.90% | 2247.3만 |
|---|
| 2026.01.26 | ₩5,600 | ₩5,720 | ₩5,370 | ₩5,630 | +0.54% | 865.8만 |
|---|
| 2026.01.23 | ₩4,985 | ₩5,550 | ₩4,980 | ₩5,440 | +9.13% | 1428.6만 |
|---|
| 2026.01.22 | ₩4,900 | ₩5,040 | ₩4,880 | ₩4,910 | +0.20% | 190.3만 |
|---|
| 2026.01.21 | ₩4,970 | ₩4,970 | ₩4,780 | ₩4,830 | -2.82% | 221.3만 |
|---|
| 2026.01.20 | ₩4,930 | ₩5,120 | ₩4,855 | ₩5,040 | +2.23% | 220.8만 |
|---|
| 2026.01.19 | ₩4,975 | ₩5,070 | ₩4,910 | ₩4,915 | -1.21% | 168.9만 |
|---|
| 2026.01.16 | ₩5,190 | ₩5,210 | ₩4,950 | ₩4,970 | -4.24% | 253.2만 |
|---|
| 2026.01.15 | ₩5,010 | ₩5,230 | ₩4,995 | ₩5,140 | +2.59% | 390.8만 |
|---|
| 2026.01.14 | ₩4,940 | ₩5,200 | ₩4,800 | ₩5,010 | +1.42% | 600만 |
|---|
| 2026.01.13 | ₩4,935 | ₩4,980 | ₩4,820 | ₩4,895 | -0.81% | 159.2만 |
|---|
| 2026.01.12 | ₩4,750 | ₩4,950 | ₩4,750 | ₩4,900 | +3.16% | 260.6만 |
|---|
| 2026.01.09 | ₩4,715 | ₩4,900 | ₩4,715 | ₩4,720 | +0.11% | 165.4만 |
|---|
| 2026.01.08 | ₩4,810 | ₩4,810 | ₩4,700 | ₩4,705 | -2.18% | 150만 |
|---|
| 2026.01.07 | ₩5,000 | ₩5,000 | ₩4,745 | ₩4,810 | -3.80% | 260.5만 |
|---|
| 2026.01.06 | ₩4,815 | ₩5,000 | ₩4,790 | ₩5,000 | +3.84% | 357만 |
|---|
| 2026.01.05 | ₩4,830 | ₩4,915 | ₩4,775 | ₩4,810 | -0.41% | 136.9만 |
|---|
| 2026.01.02 | ₩4,695 | ₩4,830 | ₩4,605 | ₩4,800 | +2.24% | 103만 |
|---|
| 2025.12.30 | ₩4,745 | ₩4,810 | ₩4,670 | ₩4,695 | -1.05% | 102.5만 |
|---|
| 2025.12.29 | ₩4,700 | ₩4,790 | ₩4,620 | ₩4,750 | +1.06% | 75.6만 |
|---|
| 2025.12.26 | ₩4,810 | ₩4,835 | ₩4,705 | ₩4,705 | -2.18% | 71.4만 |
|---|
| 2025.12.24 | ₩4,865 | ₩4,885 | ₩4,780 | ₩4,810 | -1.13% | 58.9만 |
|---|
| 2025.12.23 | ₩4,900 | ₩4,930 | ₩4,830 | ₩4,865 | -0.71% | 111.9만 |
|---|
| 2025.12.22 | ₩4,730 | ₩4,930 | ₩4,710 | ₩4,900 | +3.59% | 232만 |
|---|
| 2025.12.19 | ₩4,560 | ₩4,755 | ₩4,560 | ₩4,690 | +2.85% | 157.2만 |
|---|
| 2025.12.18 | ₩4,580 | ₩4,645 | ₩4,500 | ₩4,560 | -0.44% | 100.4만 |
|---|
| 2025.12.17 | ₩4,620 | ₩4,660 | ₩4,585 | ₩4,625 | +0.11% | 79만 |
|---|
| 2025.12.16 | ₩4,705 | ₩4,710 | ₩4,590 | ₩4,595 | -2.34% | 122.8만 |
|---|
| 2025.12.15 | ₩4,740 | ₩4,780 | ₩4,670 | ₩4,705 | -0.74% | 85.6만 |
|---|
| 2025.12.12 | ₩4,655 | ₩4,795 | ₩4,645 | ₩4,790 | +2.90% | 134.8만 |
|---|
| 2025.12.11 | ₩4,700 | ₩4,765 | ₩4,635 | ₩4,635 | -1.38% | 126.7만 |
|---|
| 2025.12.10 | ₩4,720 | ₩4,735 | ₩4,650 | ₩4,660 | -1.27% | 111.7만 |
|---|
| 2025.12.09 | ₩4,725 | ₩4,745 | ₩4,635 | ₩4,690 | -0.74% | 159.4만 |
|---|
| 2025.12.08 | ₩4,825 | ₩4,865 | ₩4,715 | ₩4,730 | -1.97% | 126.4만 |
|---|
| 2025.12.05 | ₩4,775 | ₩4,825 | ₩4,760 | ₩4,825 | +1.05% | 73.8만 |
|---|
| 2025.12.04 | ₩4,915 | ₩4,915 | ₩4,760 | ₩4,785 | -2.64% | 121.3만 |
|---|
| 2025.12.03 | ₩4,840 | ₩4,940 | ₩4,820 | ₩4,900 | +1.24% | 141만 |
|---|
| 2025.12.02 | ₩4,740 | ₩4,820 | ₩4,710 | ₩4,815 | +1.58% | 102.4만 |
|---|
| 2025.12.01 | ₩4,905 | ₩4,960 | ₩4,715 | ₩4,740 | -3.36% | 210.5만 |
|---|
| 2025.11.28 | ₩4,940 | ₩4,985 | ₩4,840 | ₩4,900 | -0.81% | 149.2만 |
|---|
| 2025.11.27 | ₩5,100 | ₩5,190 | ₩4,925 | ₩4,940 | -3.14% | 252.5만 |
|---|
| 2025.11.26 | ₩4,990 | ₩5,130 | ₩4,950 | ₩5,050 | +1.20% | 190.7만 |
|---|
| 2025.11.25 | ₩5,070 | ₩5,170 | ₩4,890 | ₩4,940 | -2.56% | 170.7만 |
|---|
| 2025.11.24 | ₩5,180 | ₩5,180 | ₩4,955 | ₩4,990 | -3.67% | 148.1만 |
|---|
| 2025.11.21 | ₩4,970 | ₩5,110 | ₩4,955 | ₩5,010 | +0.80% | 153.4만 |
|---|
| 2025.11.20 | ₩5,100 | ₩5,300 | ₩5,070 | ₩5,170 | +1.37% | 310.6만 |
|---|
| 2025.11.19 | ₩4,805 | ₩4,900 | ₩4,705 | ₩4,830 | +0.52% | 115.2만 |
|---|
| 2025.11.18 | ₩5,000 | ₩5,020 | ₩4,780 | ₩4,785 | -4.30% | 251.2만 |
|---|
| 2025.11.17 | ₩5,190 | ₩5,190 | ₩5,050 | ₩5,090 | -1.93% | 130.3만 |
|---|
| 2025.11.14 | ₩5,330 | ₩5,400 | ₩5,150 | ₩5,170 | -3.00% | 190.2만 |
|---|
| 2025.11.13 | ₩5,380 | ₩5,440 | ₩5,310 | ₩5,410 | +0.56% | 158.7만 |
|---|
| 2025.11.12 | ₩5,210 | ₩5,370 | ₩5,150 | ₩5,350 | +2.69% | 186.1만 |
|---|
| 2025.11.11 | ₩5,320 | ₩5,460 | ₩5,110 | ₩5,170 | -2.82% | 174.2만 |
|---|
| 2025.11.10 | ₩5,090 | ₩5,320 | ₩5,090 | ₩5,320 | +4.52% | 246.3만 |
|---|
| 2025.11.07 | ₩5,050 | ₩5,190 | ₩4,910 | ₩5,020 | -0.59% | 203.7만 |
|---|
| 2025.11.06 | ₩5,150 | ₩5,300 | ₩5,030 | ₩5,220 | +1.36% | 214.9만 |
|---|
| 2025.11.05 | ₩5,150 | ₩5,190 | ₩4,855 | ₩5,070 | -1.55% | 304.7만 |
|---|
| 2025.11.04 | ₩5,290 | ₩5,330 | ₩5,220 | ₩5,230 | -1.13% | 191.8만 |
|---|
| 2025.11.03 | ₩5,400 | ₩5,520 | ₩5,290 | ₩5,340 | -1.11% | 230.9만 |
|---|
| 2025.10.31 | ₩5,380 | ₩5,460 | ₩5,300 | ₩5,350 | -0.56% | 145.8만 |
|---|
| 2025.10.30 | ₩5,550 | ₩5,630 | ₩5,340 | ₩5,380 | -3.06% | 235.7만 |
|---|
| 2025.10.29 | ₩5,510 | ₩5,570 | ₩5,410 | ₩5,480 | -0.54% | 223.6만 |
|---|
| 2025.10.28 | ₩5,540 | ₩5,580 | ₩5,420 | ₩5,480 | -1.08% | 198.1만 |
|---|
| 2025.10.27 | ₩5,460 | ₩5,690 | ₩5,450 | ₩5,590 | +2.38% | 467.7만 |
|---|
| 2025.10.24 | ₩5,320 | ₩5,400 | ₩5,240 | ₩5,370 | +0.94% | 254.2만 |
|---|
| 2025.10.23 | ₩5,240 | ₩5,330 | ₩5,190 | ₩5,220 | -0.38% | 207만 |
|---|
| 2025.10.22 | ₩5,320 | ₩5,350 | ₩5,160 | ₩5,350 | +0.56% | 260.4만 |
|---|
| 2025.10.21 | ₩5,710 | ₩5,720 | ₩5,200 | ₩5,290 | -7.36% | 820.7만 |
|---|
| 2025.10.20 | ₩5,420 | ₩5,660 | ₩5,220 | ₩5,640 | +4.06% | 763.2만 |
|---|
| 2025.10.17 | ₩5,750 | ₩5,750 | ₩5,240 | ₩5,400 | -6.09% | 592.7만 |
|---|
| 2025.10.16 | ₩5,760 | ₩5,970 | ₩5,710 | ₩5,800 | +0.69% | 216.2만 |
|---|
| 2025.10.15 | ₩5,500 | ₩5,760 | ₩5,470 | ₩5,760 | +4.73% | 204.8만 |
|---|
| 2025.10.14 | ₩5,720 | ₩5,790 | ₩5,420 | ₩5,500 | -3.85% | 237.3만 |
|---|
| 2025.10.13 | ₩5,830 | ₩5,970 | ₩5,630 | ₩5,700 | -2.23% | 322.3만 |
|---|
| 2025.10.10 | ₩5,950 | ₩6,240 | ₩5,910 | ₩6,000 | +0.84% | 585.3만 |
|---|