시장 데이터를 불러오는 중
전체 종목
한성기업 과거 주가
003680.KS · KOSPI
주요 제품·사업: 냉동식품,햄제품 제조,도매,보관/원양어업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003680.KS · KOSPI
주요 제품·사업: 냉동식품,햄제품 제조,도매,보관/원양어업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,435 | ₩5,250 | ₩4,400 | ₩4,490 | +1.24% | 84.3만 |
| 2026.10.07 | ₩4,430 | ₩4,480 | ₩4,405 | ₩4,415 | -0.34% | 4.7만 |
| 2026.10.06 | ₩4,430 | ₩4,455 | ₩4,395 | ₩4,415 | -0.34% | 3.7만 |
| 2026.10.02 | ₩4,560 | ₩4,580 | ₩4,370 | ₩4,430 | -2.85% | 8.4만 |
| 2026.10.01 | ₩4,505 | ₩4,575 | ₩4,455 | ₩4,555 | +1.11% | 4.2만 |
| 2026.09.30 | ₩4,610 | ₩4,645 | ₩4,560 | ₩4,575 | -0.76% | 3.8만 |
| 2026.09.29 | ₩4,615 | ₩4,645 | ₩4,550 | ₩4,610 | -0.11% | 4만 |
| 2026.09.28 | ₩4,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,450 |
| ₩4,645 |
| +2.09% |
| 4.1만 |
| 2026.09.23 | ₩4,570 | ₩4,690 | ₩4,515 | ₩4,550 | -0.44% | 5만 |
|---|
| 2026.09.22 | ₩4,630 | ₩4,660 | ₩4,560 | ₩4,580 | -1.08% | 7.4만 |
|---|
| 2026.09.21 | ₩4,655 | ₩4,740 | ₩4,630 | ₩4,635 | -0.43% | 6만 |
|---|
| 2026.09.18 | ₩4,745 | ₩4,770 | ₩4,695 | ₩4,705 | -0.84% | 4만 |
|---|
| 2026.09.17 | ₩4,660 | ₩4,745 | ₩4,655 | ₩4,690 | +0.64% | 3.7만 |
|---|
| 2026.09.16 | ₩4,680 | ₩4,685 | ₩4,605 | ₩4,640 | -0.85% | 7.3만 |
|---|
| 2026.09.15 | ₩4,850 | ₩4,865 | ₩4,655 | ₩4,680 | -3.51% | 8.8만 |
|---|
| 2026.09.14 | ₩4,900 | ₩4,915 | ₩4,795 | ₩4,865 | -0.71% | 7.4만 |
|---|
| 2026.09.11 | ₩4,740 | ₩5,110 | ₩4,710 | ₩4,900 | +3.38% | 35.5만 |
|---|
| 2026.09.10 | ₩4,785 | ₩4,835 | ₩4,740 | ₩4,740 | -0.94% | 4.7만 |
|---|
| 2026.09.09 | ₩4,735 | ₩4,845 | ₩4,725 | ₩4,790 | +1.16% | 8.1만 |
|---|
| 2026.09.08 | ₩4,815 | ₩4,885 | ₩4,730 | ₩4,730 | -1.77% | 5.9만 |
|---|
| 2026.09.07 | ₩4,830 | ₩4,950 | ₩4,755 | ₩4,805 | -0.52% | 7.7만 |
|---|
| 2026.09.04 | ₩4,710 | ₩4,875 | ₩4,685 | ₩4,820 | +2.34% | 10.1만 |
|---|
| 2026.09.03 | ₩4,745 | ₩4,940 | ₩4,620 | ₩4,685 | -1.26% | 11.3만 |
|---|
| 2026.09.02 | ₩4,880 | ₩4,890 | ₩4,730 | ₩4,730 | -3.07% | 9.2만 |
|---|
| 2026.09.01 | ₩4,840 | ₩4,940 | ₩4,770 | ₩4,920 | +1.65% | 11만 |
|---|
| 2026.08.31 | ₩4,935 | ₩4,940 | ₩4,770 | ₩4,850 | -1.72% | 8.8만 |
|---|
| 2026.08.28 | ₩4,840 | ₩4,935 | ₩4,760 | ₩4,935 | +1.96% | 12.9만 |
|---|
| 2026.08.27 | ₩4,950 | ₩4,985 | ₩4,820 | ₩4,845 | -2.12% | 10.5만 |
|---|
| 2026.08.26 | ₩5,000 | ₩5,090 | ₩4,895 | ₩4,950 | -1.00% | 11.3만 |
|---|
| 2026.08.25 | ₩5,030 | ₩5,040 | ₩4,795 | ₩5,030 | 0.00% | 21.4만 |
|---|
| 2026.08.24 | ₩5,140 | ₩5,190 | ₩5,010 | ₩5,030 | -2.14% | 11.2만 |
|---|
| 2026.08.21 | ₩5,370 | ₩5,380 | ₩5,060 | ₩5,140 | -4.28% | 21.9만 |
|---|
| 2026.08.20 | ₩5,570 | ₩5,590 | ₩5,330 | ₩5,500 | -1.26% | 20.4만 |
|---|
| 2026.08.19 | ₩5,560 | ₩5,690 | ₩5,350 | ₩5,570 | +0.18% | 17.7만 |
|---|
| 2026.08.18 | ₩5,930 | ₩5,950 | ₩5,610 | ₩5,700 | -3.88% | 29.3만 |
|---|
| 2026.08.14 | ₩6,210 | ₩6,610 | ₩5,860 | ₩5,900 | -4.99% | 52.3만 |
|---|
| 2026.08.13 | ₩6,440 | ₩6,450 | ₩6,180 | ₩6,200 | -3.73% | 35.4만 |
|---|
| 2026.08.12 | ₩6,490 | ₩6,640 | ₩6,250 | ₩6,420 | -1.08% | 70.7만 |
|---|
| 2026.08.11 | ₩6,190 | ₩7,150 | ₩6,100 | ₩6,490 | +4.85% | 380만 |
|---|
| 2026.08.10 | ₩6,130 | ₩6,370 | ₩6,110 | ₩6,230 | +1.63% | 22.9만 |
|---|
| 2026.08.07 | ₩6,340 | ₩6,470 | ₩6,040 | ₩6,080 | -4.10% | 23.2만 |
|---|
| 2026.08.06 | ₩6,480 | ₩6,600 | ₩6,030 | ₩6,340 | -2.16% | 29.9만 |
|---|
| 2026.08.05 | ₩6,400 | ₩6,610 | ₩6,320 | ₩6,440 | +0.63% | 38.4만 |
|---|
| 2026.08.04 | ₩6,220 | ₩6,840 | ₩6,000 | ₩6,480 | +4.18% | 139.4만 |
|---|
| 2026.08.03 | ₩6,260 | ₩6,560 | ₩5,940 | ₩6,200 | -0.96% | 53.1만 |
|---|
| 2026.07.31 | ₩6,300 | ₩6,700 | ₩5,930 | ₩6,130 | -2.70% | 108.7만 |
|---|
| 2026.07.30 | ₩5,880 | ₩6,390 | ₩5,760 | ₩5,840 | -0.68% | 86.8만 |
|---|
| 2026.07.29 | ₩6,400 | ₩6,850 | ₩5,350 | ₩5,980 | -6.56% | 64만 |
|---|
| 2026.07.28 | ₩6,760 | ₩7,810 | ₩6,010 | ₩6,520 | -3.55% | 173.1만 |
|---|
| 2026.07.27 | ₩7,560 | ₩8,310 | ₩6,750 | ₩7,050 | -6.75% | 140.7만 |
|---|
| 2026.07.24 | ₩8,010 | ₩8,130 | ₩7,410 | ₩7,570 | -5.49% | 74.3만 |
|---|
| 2026.07.23 | ₩8,590 | ₩8,590 | ₩8,000 | ₩8,200 | -4.54% | 88.1만 |
|---|
| 2026.07.22 | ₩8,840 | ₩9,090 | ₩8,000 | ₩8,330 | -5.77% | 253.4만 |
|---|
| 2026.07.21 | ₩9,900 | ₩10,380 | ₩8,070 | ₩8,600 | -13.13% | 581.5만 |
|---|
| 2026.07.20 | ₩14,900 | ₩17,340 | ₩10,170 | ₩10,170 | -31.74% | 1081.5만 |
|---|
| 2026.07.16 | ₩14,520 | ₩14,520 | ₩14,520 | ₩14,520 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩12,220 | ₩14,520 | ₩11,800 | ₩14,520 | +18.82% | 576.4만 |
|---|
| 2026.07.14 | ₩9,490 | ₩12,000 | ₩9,490 | ₩11,170 | +17.70% | 940.1만 |
|---|
| 2026.07.13 | ₩10,230 | ₩10,990 | ₩8,860 | ₩9,300 | -9.09% | 1095.1만 |
|---|
| 2026.07.10 | ₩7,300 | ₩8,460 | ₩7,300 | ₩8,460 | +15.89% | 152.8만 |
|---|
| 2026.07.09 | ₩5,170 | ₩6,510 | ₩5,050 | ₩6,510 | +25.92% | 317.7만 |
|---|
| 2026.07.08 | ₩5,090 | ₩5,800 | ₩4,850 | ₩5,010 | -1.57% | 161.2만 |
|---|
| 2026.07.07 | ₩4,770 | ₩5,150 | ₩4,685 | ₩4,810 | +0.84% | 29.4만 |
|---|
| 2026.07.06 | ₩4,680 | ₩4,985 | ₩4,300 | ₩4,635 | -0.96% | 31.3만 |
|---|
| 2026.07.03 | ₩4,155 | ₩4,385 | ₩4,050 | ₩4,230 | +1.81% | 5.3천 |
|---|
| 2026.07.02 | ₩4,300 | ₩4,345 | ₩4,205 | ₩4,280 | -0.47% | 4.3천 |
|---|
| 2026.07.01 | ₩4,315 | ₩4,315 | ₩4,150 | ₩4,300 | -0.35% | 7.8천 |
|---|
| 2026.06.30 | ₩4,200 | ₩4,300 | ₩4,175 | ₩4,210 | +0.24% | 6.3천 |
|---|
| 2026.06.29 | ₩4,035 | ₩4,260 | ₩4,035 | ₩4,200 | +4.09% | 7.4천 |
|---|
| 2026.06.26 | ₩3,945 | ₩4,200 | ₩3,915 | ₩4,145 | +5.07% | 8.2천 |
|---|
| 2026.06.25 | ₩4,080 | ₩4,395 | ₩4,080 | ₩4,145 | +1.59% | 9.5천 |
|---|
| 2026.06.24 | ₩4,150 | ₩4,200 | ₩3,940 | ₩4,145 | -0.12% | 2만 |
|---|
| 2026.06.23 | ₩4,475 | ₩4,490 | ₩4,150 | ₩4,150 | -7.26% | 2.3만 |
|---|
| 2026.06.22 | ₩4,460 | ₩4,530 | ₩4,340 | ₩4,510 | +1.12% | 7.3천 |
|---|
| 2026.06.19 | ₩4,565 | ₩4,610 | ₩4,405 | ₩4,530 | -0.77% | 7.8천 |
|---|
| 2026.06.18 | ₩4,590 | ₩4,600 | ₩4,500 | ₩4,595 | +0.11% | 6.3천 |
|---|
| 2026.06.17 | ₩4,595 | ₩4,650 | ₩4,540 | ₩4,590 | -0.11% | 1.5만 |
|---|
| 2026.06.16 | ₩4,560 | ₩4,635 | ₩4,550 | ₩4,590 | +0.66% | 5.9천 |
|---|
| 2026.06.15 | ₩4,590 | ₩4,705 | ₩4,515 | ₩4,590 | 0.00% | 1.1만 |
|---|
| 2026.06.12 | ₩4,600 | ₩4,700 | ₩4,560 | ₩4,590 | -0.22% | 2.8천 |
|---|
| 2026.06.11 | ₩4,430 | ₩4,620 | ₩4,340 | ₩4,535 | +2.37% | 4.9천 |
|---|
| 2026.06.10 | ₩4,465 | ₩4,640 | ₩4,315 | ₩4,435 | -0.67% | 1만 |
|---|
| 2026.06.09 | ₩4,325 | ₩4,530 | ₩4,325 | ₩4,445 | +2.77% | 1.1만 |
|---|
| 2026.06.08 | ₩4,465 | ₩4,465 | ₩4,220 | ₩4,280 | -4.14% | 2.1만 |
|---|
| 2026.06.05 | ₩4,585 | ₩4,680 | ₩4,465 | ₩4,465 | -2.62% | 1.1만 |
|---|
| 2026.06.04 | ₩4,530 | ₩4,730 | ₩4,485 | ₩4,615 | +1.88% | 1.4만 |
|---|
| 2026.06.02 | ₩4,695 | ₩4,735 | ₩4,465 | ₩4,510 | -3.94% | 4.1만 |
|---|
| 2026.06.01 | ₩4,650 | ₩4,780 | ₩4,525 | ₩4,705 | +1.18% | 3.2만 |
|---|
| 2026.05.29 | ₩4,695 | ₩4,780 | ₩4,530 | ₩4,685 | -0.21% | 4.8만 |
|---|
| 2026.05.28 | ₩4,735 | ₩4,735 | ₩4,635 | ₩4,710 | -0.53% | 1.7만 |
|---|
| 2026.05.27 | ₩4,960 | ₩5,020 | ₩4,735 | ₩4,735 | -4.54% | 5.6만 |
|---|
| 2026.05.26 | ₩5,000 | ₩5,040 | ₩4,905 | ₩4,960 | -0.80% | 9.8천 |
|---|
| 2026.05.22 | ₩4,855 | ₩4,995 | ₩4,840 | ₩4,960 | +2.16% | 1.2만 |
|---|
| 2026.05.21 | ₩4,840 | ₩4,960 | ₩4,820 | ₩4,840 | 0.00% | 1.4만 |
|---|
| 2026.05.20 | ₩4,820 | ₩4,895 | ₩4,755 | ₩4,835 | +0.31% | 3.4만 |
|---|
| 2026.05.19 | ₩4,895 | ₩4,970 | ₩4,810 | ₩4,820 | -1.53% | 2만 |
|---|
| 2026.05.18 | ₩4,870 | ₩4,950 | ₩4,820 | ₩4,935 | +1.33% | 3.3만 |
|---|
| 2026.05.15 | ₩5,050 | ₩5,050 | ₩4,860 | ₩4,935 | -2.28% | 5.4만 |
|---|
| 2026.05.14 | ₩5,010 | ₩5,070 | ₩4,970 | ₩5,030 | +0.40% | 2.1만 |
|---|
| 2026.05.13 | ₩4,975 | ₩5,020 | ₩4,940 | ₩5,010 | +0.70% | 2.5만 |
|---|
| 2026.05.12 | ₩5,050 | ₩5,070 | ₩4,965 | ₩4,975 | -1.49% | 4.6만 |
|---|
| 2026.05.11 | ₩5,060 | ₩5,090 | ₩5,000 | ₩5,050 | -0.20% | 4.1만 |
|---|
| 2026.05.08 | ₩5,040 | ₩5,100 | ₩5,000 | ₩5,040 | 0.00% | 3만 |
|---|
| 2026.05.07 | ₩5,030 | ₩5,070 | ₩5,010 | ₩5,040 | +0.20% | 1.9만 |
|---|
| 2026.05.06 | ₩5,140 | ₩5,140 | ₩5,030 | ₩5,040 | -1.95% | 3.2만 |
|---|
| 2026.05.04 | ₩5,200 | ₩5,200 | ₩5,080 | ₩5,130 | -1.35% | 3.1만 |
|---|
| 2026.04.30 | ₩5,160 | ₩5,220 | ₩5,090 | ₩5,160 | 0.00% | 1.9만 |
|---|
| 2026.04.29 | ₩5,160 | ₩5,200 | ₩5,120 | ₩5,180 | +0.39% | 1.1만 |
|---|
| 2026.04.28 | ₩5,220 | ₩5,300 | ₩5,130 | ₩5,160 | -1.15% | 1.7만 |
|---|
| 2026.04.27 | ₩5,110 | ₩5,300 | ₩5,110 | ₩5,220 | +2.15% | 3.4만 |
|---|
| 2026.04.24 | ₩5,070 | ₩5,160 | ₩5,060 | ₩5,140 | +1.38% | 1.2만 |
|---|
| 2026.04.23 | ₩5,140 | ₩5,200 | ₩5,040 | ₩5,070 | -1.36% | 3.3만 |
|---|
| 2026.04.22 | ₩5,170 | ₩5,200 | ₩5,090 | ₩5,140 | -0.58% | 1.6만 |
|---|
| 2026.04.21 | ₩5,160 | ₩5,220 | ₩5,140 | ₩5,160 | 0.00% | 2.7만 |
|---|
| 2026.04.20 | ₩5,240 | ₩5,240 | ₩5,120 | ₩5,160 | -1.53% | 1.6만 |
|---|
| 2026.04.17 | ₩5,180 | ₩5,240 | ₩5,140 | ₩5,230 | +0.97% | 2.5만 |
|---|
| 2026.04.16 | ₩5,140 | ₩5,200 | ₩5,130 | ₩5,170 | +0.58% | 1.6만 |
|---|
| 2026.04.15 | ₩5,120 | ₩5,180 | ₩5,070 | ₩5,130 | +0.20% | 2.1만 |
|---|
| 2026.04.14 | ₩5,120 | ₩5,170 | ₩5,060 | ₩5,110 | -0.20% | 2만 |
|---|
| 2026.04.13 | ₩5,130 | ₩5,130 | ₩5,060 | ₩5,120 | -0.19% | 8천 |
|---|
| 2026.04.10 | ₩5,070 | ₩5,130 | ₩5,040 | ₩5,110 | +0.79% | 2.3만 |
|---|
| 2026.04.09 | ₩5,040 | ₩5,090 | ₩5,030 | ₩5,070 | +0.60% | 1.2만 |
|---|
| 2026.04.08 | ₩5,060 | ₩5,090 | ₩5,000 | ₩5,040 | -0.40% | 9.6천 |
|---|
| 2026.04.07 | ₩5,020 | ₩5,090 | ₩4,995 | ₩5,040 | +0.40% | 2.1만 |
|---|
| 2026.04.06 | ₩5,040 | ₩5,050 | ₩4,995 | ₩5,020 | -0.40% | 1.5만 |
|---|
| 2026.04.03 | ₩5,000 | ₩5,060 | ₩4,990 | ₩5,040 | +0.80% | 9.5천 |
|---|
| 2026.04.02 | ₩5,070 | ₩5,100 | ₩4,970 | ₩4,995 | -1.48% | 3.4만 |
|---|
| 2026.04.01 | ₩5,050 | ₩5,080 | ₩5,020 | ₩5,070 | +0.40% | 7.3천 |
|---|
| 2026.03.31 | ₩5,000 | ₩5,050 | ₩4,975 | ₩5,000 | 0.00% | 1.7만 |
|---|
| 2026.03.30 | ₩5,040 | ₩5,070 | ₩4,995 | ₩5,000 | -0.79% | 2.2만 |
|---|
| 2026.03.27 | ₩4,990 | ₩5,100 | ₩4,985 | ₩5,060 | +1.40% | 1.7만 |
|---|
| 2026.03.26 | ₩5,090 | ₩5,120 | ₩5,000 | ₩5,020 | -1.38% | 2.9만 |
|---|
| 2026.03.25 | ₩5,040 | ₩5,070 | ₩5,020 | ₩5,070 | +0.60% | 9.9천 |
|---|
| 2026.03.24 | ₩5,040 | ₩5,050 | ₩4,985 | ₩5,000 | -0.79% | 1.4만 |
|---|
| 2026.03.23 | ₩4,960 | ₩5,050 | ₩4,960 | ₩5,010 | +1.01% | 8.3천 |
|---|
| 2026.03.20 | ₩5,060 | ₩5,080 | ₩4,995 | ₩5,040 | -0.40% | 1.5만 |
|---|
| 2026.03.19 | ₩5,020 | ₩5,040 | ₩4,985 | ₩4,995 | -0.50% | 1.9만 |
|---|
| 2026.03.18 | ₩5,030 | ₩5,070 | ₩5,020 | ₩5,030 | 0.00% | 9.7천 |
|---|
| 2026.03.17 | ₩5,080 | ₩5,090 | ₩5,000 | ₩5,030 | -0.98% | 2만 |
|---|
| 2026.03.16 | ₩5,170 | ₩5,170 | ₩4,995 | ₩5,090 | -1.55% | 1.7만 |
|---|
| 2026.03.13 | ₩5,080 | ₩5,110 | ₩5,000 | ₩5,080 | 0.00% | 1.8만 |
|---|
| 2026.03.12 | ₩5,040 | ₩5,070 | ₩4,990 | ₩5,030 | -0.20% | 1.3만 |
|---|
| 2026.03.11 | ₩5,080 | ₩5,120 | ₩5,000 | ₩5,070 | -0.20% | 2.9만 |
|---|
| 2026.03.10 | ₩5,120 | ₩5,130 | ₩5,000 | ₩5,010 | -2.15% | 2.3만 |
|---|
| 2026.03.09 | ₩5,030 | ₩5,220 | ₩4,960 | ₩5,000 | -0.60% | 2.6만 |
|---|
| 2026.03.06 | ₩5,060 | ₩5,100 | ₩4,930 | ₩5,090 | +0.59% | 1.2만 |
|---|
| 2026.03.05 | ₩4,930 | ₩5,130 | ₩4,930 | ₩5,010 | +1.62% | 3.2만 |
|---|
| 2026.03.04 | ₩5,140 | ₩5,140 | ₩4,890 | ₩4,895 | -4.77% | 10.1만 |
|---|
| 2026.03.03 | ₩5,190 | ₩5,220 | ₩5,050 | ₩5,140 | -0.96% | 6.3만 |
|---|
| 2026.02.27 | ₩5,180 | ₩5,190 | ₩5,070 | ₩5,190 | +0.19% | 3.6만 |
|---|
| 2026.02.26 | ₩5,410 | ₩5,410 | ₩5,170 | ₩5,180 | -4.25% | 7.6만 |
|---|
| 2026.02.25 | ₩5,410 | ₩5,410 | ₩5,300 | ₩5,360 | -0.92% | 5.2만 |
|---|
| 2026.02.24 | ₩5,440 | ₩5,440 | ₩5,270 | ₩5,410 | -0.55% | 6.6만 |
|---|
| 2026.02.23 | ₩5,340 | ₩5,460 | ₩5,310 | ₩5,390 | +0.94% | 9만 |
|---|
| 2026.02.20 | ₩5,270 | ₩5,410 | ₩5,210 | ₩5,300 | +0.57% | 8.2만 |
|---|
| 2026.02.19 | ₩5,210 | ₩5,280 | ₩5,140 | ₩5,270 | +1.15% | 4만 |
|---|
| 2026.02.13 | ₩5,220 | ₩5,250 | ₩5,140 | ₩5,210 | -0.19% | 2.9만 |
|---|
| 2026.02.12 | ₩5,230 | ₩5,270 | ₩5,170 | ₩5,240 | +0.19% | 2.5만 |
|---|
| 2026.02.11 | ₩5,210 | ₩5,230 | ₩5,170 | ₩5,220 | +0.19% | 1.5만 |
|---|
| 2026.02.10 | ₩5,180 | ₩5,250 | ₩5,130 | ₩5,210 | +0.58% | 3.1만 |
|---|
| 2026.02.09 | ₩5,140 | ₩5,220 | ₩5,140 | ₩5,140 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩5,080 | ₩5,240 | ₩4,955 | ₩5,140 | +1.18% | 7.7만 |
|---|
| 2026.02.05 | ₩5,190 | ₩5,190 | ₩5,090 | ₩5,090 | -1.93% | 2.3만 |
|---|
| 2026.02.04 | ₩5,120 | ₩5,200 | ₩5,050 | ₩5,170 | +0.98% | 3만 |
|---|
| 2026.02.03 | ₩5,050 | ₩5,100 | ₩5,000 | ₩5,090 | +0.79% | 3.8만 |
|---|
| 2026.02.02 | ₩5,200 | ₩5,200 | ₩5,020 | ₩5,020 | -3.46% | 7.5만 |
|---|
| 2026.01.30 | ₩5,320 | ₩5,350 | ₩5,150 | ₩5,180 | -2.63% | 5.6만 |
|---|
| 2026.01.29 | ₩5,250 | ₩5,320 | ₩5,200 | ₩5,320 | +1.33% | 5.1만 |
|---|
| 2026.01.28 | ₩5,350 | ₩5,360 | ₩5,250 | ₩5,260 | -1.68% | 4.8만 |
|---|
| 2026.01.27 | ₩5,410 | ₩5,410 | ₩5,310 | ₩5,340 | -1.29% | 4.3만 |
|---|
| 2026.01.26 | ₩5,420 | ₩5,450 | ₩5,320 | ₩5,410 | -0.18% | 9만 |
|---|
| 2026.01.23 | ₩5,400 | ₩5,420 | ₩5,300 | ₩5,380 | -0.37% | 7.3만 |
|---|
| 2026.01.22 | ₩5,240 | ₩5,540 | ₩5,160 | ₩5,400 | +3.05% | 10.7만 |
|---|
| 2026.01.21 | ₩5,320 | ₩5,340 | ₩5,150 | ₩5,210 | -2.07% | 4.5만 |
|---|
| 2026.01.20 | ₩5,160 | ₩5,460 | ₩5,150 | ₩5,320 | +3.10% | 5.9만 |
|---|
| 2026.01.19 | ₩5,300 | ₩5,320 | ₩5,200 | ₩5,220 | -1.51% | 7만 |
|---|
| 2026.01.16 | ₩5,340 | ₩5,390 | ₩5,280 | ₩5,320 | -0.37% | 7만 |
|---|
| 2026.01.15 | ₩5,430 | ₩5,430 | ₩5,270 | ₩5,340 | -1.66% | 3.8만 |
|---|
| 2026.01.14 | ₩5,480 | ₩5,480 | ₩5,250 | ₩5,310 | -3.10% | 2.8만 |
|---|
| 2026.01.13 | ₩5,300 | ₩5,350 | ₩5,280 | ₩5,310 | +0.19% | 3.3만 |
|---|
| 2026.01.12 | ₩5,300 | ₩5,340 | ₩5,210 | ₩5,340 | +0.75% | 4.1만 |
|---|
| 2026.01.09 | ₩5,320 | ₩5,360 | ₩5,260 | ₩5,310 | -0.19% | 3.9만 |
|---|
| 2026.01.08 | ₩5,460 | ₩5,500 | ₩5,210 | ₩5,280 | -3.30% | 9.6만 |
|---|
| 2026.01.07 | ₩5,520 | ₩5,550 | ₩5,380 | ₩5,470 | -0.91% | 8.1만 |
|---|
| 2026.01.06 | ₩5,500 | ₩5,630 | ₩5,380 | ₩5,410 | -1.64% | 17.9만 |
|---|
| 2026.01.05 | ₩5,580 | ₩5,610 | ₩5,460 | ₩5,500 | -1.43% | 6.5만 |
|---|
| 2026.01.02 | ₩5,510 | ₩5,610 | ₩5,500 | ₩5,580 | +1.27% | 2.7만 |
|---|
| 2025.12.30 | ₩5,680 | ₩5,680 | ₩5,490 | ₩5,500 | -3.17% | 6.3만 |
|---|
| 2025.12.29 | ₩5,650 | ₩5,790 | ₩5,530 | ₩5,680 | +0.53% | 7.8만 |
|---|
| 2025.12.26 | ₩5,640 | ₩5,690 | ₩5,570 | ₩5,650 | +0.18% | 7.3만 |
|---|
| 2025.12.24 | ₩5,690 | ₩5,740 | ₩5,640 | ₩5,680 | -0.18% | 3.8만 |
|---|
| 2025.12.23 | ₩5,870 | ₩5,870 | ₩5,660 | ₩5,690 | -3.07% | 10.2만 |
|---|
| 2025.12.22 | ₩5,870 | ₩5,890 | ₩5,790 | ₩5,860 | -0.17% | 6.5만 |
|---|
| 2025.12.19 | ₩5,810 | ₩5,860 | ₩5,740 | ₩5,850 | +0.69% | 7.1만 |
|---|
| 2025.12.18 | ₩5,890 | ₩5,900 | ₩5,760 | ₩5,810 | -1.36% | 6.1만 |
|---|
| 2025.12.17 | ₩5,820 | ₩5,910 | ₩5,810 | ₩5,900 | +1.37% | 9.3만 |
|---|
| 2025.12.16 | ₩5,940 | ₩5,990 | ₩5,790 | ₩5,810 | -2.19% | 12만 |
|---|
| 2025.12.15 | ₩6,080 | ₩6,320 | ₩5,880 | ₩5,890 | -3.13% | 61.7만 |
|---|
| 2025.12.12 | ₩5,890 | ₩5,990 | ₩5,830 | ₩5,930 | +0.68% | 10.8만 |
|---|
| 2025.12.11 | ₩5,680 | ₩6,000 | ₩5,650 | ₩5,880 | +3.52% | 22.7만 |
|---|
| 2025.12.10 | ₩5,700 | ₩5,770 | ₩5,610 | ₩5,700 | 0.00% | 9.9만 |
|---|
| 2025.12.09 | ₩5,600 | ₩5,740 | ₩5,570 | ₩5,710 | +1.96% | 9.4만 |
|---|
| 2025.12.08 | ₩5,650 | ₩5,720 | ₩5,600 | ₩5,670 | +0.35% | 12.9만 |
|---|
| 2025.12.05 | ₩5,800 | ₩5,810 | ₩5,540 | ₩5,590 | -3.62% | 29.1만 |
|---|
| 2025.12.04 | ₩5,870 | ₩5,940 | ₩5,770 | ₩5,810 | -1.02% | 27만 |
|---|
| 2025.12.03 | ₩5,840 | ₩6,400 | ₩5,770 | ₩5,960 | +2.05% | 124.6만 |
|---|
| 2025.12.02 | ₩5,940 | ₩5,940 | ₩5,750 | ₩5,800 | -2.36% | 17.7만 |
|---|
| 2025.12.01 | ₩5,850 | ₩5,960 | ₩5,810 | ₩5,860 | +0.17% | 46.3만 |
|---|
| 2025.11.28 | ₩5,840 | ₩5,920 | ₩5,720 | ₩5,780 | -1.03% | 34.3만 |
|---|
| 2025.11.27 | ₩6,010 | ₩6,090 | ₩5,710 | ₩5,820 | -3.16% | 43.5만 |
|---|
| 2025.11.26 | ₩6,460 | ₩6,500 | ₩5,980 | ₩6,000 | -7.12% | 67.9만 |
|---|
| 2025.11.25 | ₩6,230 | ₩6,680 | ₩5,920 | ₩6,250 | +0.32% | 197.1만 |
|---|
| 2025.11.24 | ₩6,670 | ₩7,130 | ₩6,120 | ₩6,250 | -6.30% | 259.4만 |
|---|
| 2025.11.21 | ₩7,320 | ₩7,470 | ₩6,400 | ₩6,610 | -9.70% | 283.6만 |
|---|
| 2025.11.20 | ₩6,520 | ₩7,740 | ₩6,270 | ₩7,040 | +7.98% | 1253.3만 |
|---|
| 2025.11.19 | ₩5,000 | ₩6,370 | ₩4,840 | ₩6,370 | +27.40% | 489만 |
|---|
| 2025.11.18 | ₩4,950 | ₩4,995 | ₩4,810 | ₩4,900 | -1.01% | 6.7만 |
|---|
| 2025.11.17 | ₩5,040 | ₩5,090 | ₩4,985 | ₩5,000 | -0.79% | 8.5만 |
|---|
| 2025.11.14 | ₩5,080 | ₩5,150 | ₩5,020 | ₩5,060 | -0.39% | 9.9천 |
|---|
| 2025.11.13 | ₩5,190 | ₩5,210 | ₩5,120 | ₩5,120 | -1.35% | 1만 |
|---|
| 2025.11.12 | ₩5,130 | ₩5,200 | ₩5,060 | ₩5,200 | +1.36% | 7.5천 |
|---|
| 2025.11.11 | ₩5,160 | ₩5,180 | ₩5,090 | ₩5,130 | -0.58% | 8.5천 |
|---|
| 2025.11.10 | ₩5,030 | ₩5,210 | ₩5,020 | ₩5,130 | +1.99% | 2.5만 |
|---|
| 2025.11.07 | ₩5,080 | ₩5,080 | ₩4,995 | ₩5,080 | 0.00% | 3.7만 |
|---|
| 2025.11.06 | ₩5,010 | ₩5,150 | ₩5,010 | ₩5,080 | +1.40% | 2.7만 |
|---|
| 2025.11.05 | ₩5,190 | ₩5,190 | ₩4,940 | ₩5,020 | -3.28% | 5.5만 |
|---|
| 2025.11.04 | ₩5,100 | ₩5,210 | ₩5,010 | ₩5,140 | +0.78% | 6.7만 |
|---|
| 2025.11.03 | ₩5,240 | ₩5,260 | ₩5,050 | ₩5,100 | -2.67% | 7.2만 |
|---|
| 2025.10.31 | ₩5,270 | ₩5,290 | ₩5,200 | ₩5,290 | +0.38% | 1.5만 |
|---|
| 2025.10.30 | ₩5,410 | ₩5,500 | ₩5,250 | ₩5,250 | -2.96% | 4.6만 |
|---|
| 2025.10.29 | ₩5,510 | ₩5,540 | ₩5,350 | ₩5,410 | -1.81% | 2.9만 |
|---|
| 2025.10.28 | ₩5,560 | ₩5,570 | ₩5,440 | ₩5,540 | -0.36% | 2.5만 |
|---|
| 2025.10.27 | ₩5,500 | ₩5,590 | ₩5,440 | ₩5,570 | +1.27% | 3.3만 |
|---|
| 2025.10.24 | ₩5,360 | ₩5,520 | ₩5,300 | ₩5,500 | +2.61% | 5.8만 |
|---|
| 2025.10.23 | ₩5,400 | ₩5,450 | ₩5,350 | ₩5,370 | -0.56% | 2만 |
|---|
| 2025.10.22 | ₩5,330 | ₩5,420 | ₩5,290 | ₩5,390 | +1.13% | 1.2만 |
|---|
| 2025.10.21 | ₩5,320 | ₩5,410 | ₩5,290 | ₩5,330 | +0.19% | 3만 |
|---|
| 2025.10.20 | ₩5,400 | ₩5,400 | ₩5,280 | ₩5,320 | -1.48% | 1.8만 |
|---|
| 2025.10.17 | ₩5,330 | ₩5,470 | ₩5,310 | ₩5,330 | 0.00% | 3.7만 |
|---|
| 2025.10.16 | ₩5,500 | ₩5,520 | ₩5,410 | ₩5,440 | -1.09% | 2.3만 |
|---|
| 2025.10.15 | ₩5,290 | ₩5,540 | ₩5,290 | ₩5,500 | +3.97% | 4.7만 |
|---|
| 2025.10.14 | ₩5,350 | ₩5,440 | ₩5,230 | ₩5,290 | -1.12% | 4.9만 |
|---|
| 2025.10.13 | ₩5,380 | ₩5,380 | ₩5,220 | ₩5,320 | -1.12% | 4.8만 |
|---|
| 2025.10.10 | ₩5,520 | ₩5,550 | ₩5,380 | ₩5,440 | -1.45% | 3.8만 |
|---|