시장 데이터를 불러오는 중
전체 종목
한솔홀딩스 과거 주가
004150.KS · KOSPI
주요 제품·사업: 지주회사,경영자문컨설팅
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004150.KS · KOSPI
주요 제품·사업: 지주회사,경영자문컨설팅
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,540 | ₩3,550 | ₩3,470 | ₩3,515 | -0.71% | 3.8만 |
| 2026.10.07 | ₩3,545 | ₩3,560 | ₩3,505 | ₩3,545 | 0.00% | 3.3만 |
| 2026.10.06 | ₩3,645 | ₩3,645 | ₩3,530 | ₩3,545 | -2.74% | 9.9만 |
| 2026.10.02 | ₩3,610 | ₩3,665 | ₩3,590 | ₩3,650 | +1.11% | 9.7만 |
| 2026.10.01 | ₩3,580 | ₩3,610 | ₩3,505 | ₩3,605 | +0.70% | 9만 |
| 2026.09.30 | ₩3,590 | ₩3,615 | ₩3,535 | ₩3,550 | -1.11% | 4.8만 |
| 2026.09.29 | ₩3,620 | ₩3,635 | ₩3,545 | ₩3,585 | -0.97% | 7.8만 |
| 2026.09.28 | ₩3,445 | ₩3,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,445 |
| ₩3,625 |
| +5.22% |
| 12만 |
| 2026.09.23 | ₩3,470 | ₩3,490 | ₩3,435 | ₩3,455 | -0.43% | 3.4만 |
|---|
| 2026.09.22 | ₩3,465 | ₩3,515 | ₩3,450 | ₩3,460 | -0.14% | 2.8만 |
|---|
| 2026.09.21 | ₩3,495 | ₩3,495 | ₩3,435 | ₩3,460 | -1.00% | 5.6만 |
|---|
| 2026.09.18 | ₩3,530 | ₩3,535 | ₩3,475 | ₩3,495 | -0.99% | 4만 |
|---|
| 2026.09.17 | ₩3,500 | ₩3,535 | ₩3,485 | ₩3,530 | +0.86% | 2만 |
|---|
| 2026.09.16 | ₩3,535 | ₩3,570 | ₩3,470 | ₩3,500 | -0.99% | 6.3만 |
|---|
| 2026.09.15 | ₩3,605 | ₩3,630 | ₩3,505 | ₩3,545 | -1.66% | 7.2만 |
|---|
| 2026.09.14 | ₩3,570 | ₩3,605 | ₩3,515 | ₩3,595 | +0.70% | 10.5만 |
|---|
| 2026.09.11 | ₩3,525 | ₩3,580 | ₩3,500 | ₩3,575 | +1.42% | 6.1만 |
|---|
| 2026.09.10 | ₩3,505 | ₩3,575 | ₩3,460 | ₩3,535 | +0.86% | 4.6만 |
|---|
| 2026.09.09 | ₩3,470 | ₩3,505 | ₩3,465 | ₩3,505 | +1.01% | 3.6만 |
|---|
| 2026.09.08 | ₩3,520 | ₩3,540 | ₩3,490 | ₩3,510 | -0.28% | 6.2만 |
|---|
| 2026.09.07 | ₩3,525 | ₩3,585 | ₩3,455 | ₩3,555 | +0.85% | 12.8만 |
|---|
| 2026.09.04 | ₩3,540 | ₩3,540 | ₩3,440 | ₩3,485 | -1.55% | 7.8만 |
|---|
| 2026.09.03 | ₩3,395 | ₩3,510 | ₩3,375 | ₩3,485 | +2.65% | 16.8만 |
|---|
| 2026.09.02 | ₩3,395 | ₩3,400 | ₩3,330 | ₩3,395 | 0.00% | 4.4만 |
|---|
| 2026.09.01 | ₩3,355 | ₩3,410 | ₩3,355 | ₩3,400 | +1.34% | 4.6만 |
|---|
| 2026.08.31 | ₩3,400 | ₩3,465 | ₩3,315 | ₩3,400 | 0.00% | 9.2만 |
|---|
| 2026.08.28 | ₩3,395 | ₩3,425 | ₩3,340 | ₩3,400 | +0.15% | 4만 |
|---|
| 2026.08.27 | ₩3,400 | ₩3,420 | ₩3,370 | ₩3,400 | 0.00% | 5.6만 |
|---|
| 2026.08.26 | ₩3,375 | ₩3,405 | ₩3,325 | ₩3,405 | +0.89% | 3만 |
|---|
| 2026.08.25 | ₩3,290 | ₩3,385 | ₩3,250 | ₩3,385 | +2.89% | 6.5만 |
|---|
| 2026.08.24 | ₩3,340 | ₩3,380 | ₩3,315 | ₩3,340 | 0.00% | 4.2만 |
|---|
| 2026.08.21 | ₩3,350 | ₩3,350 | ₩3,230 | ₩3,340 | -0.30% | 8.2만 |
|---|
| 2026.08.20 | ₩3,495 | ₩3,495 | ₩3,305 | ₩3,350 | -4.15% | 7.2만 |
|---|
| 2026.08.19 | ₩3,375 | ₩3,375 | ₩3,220 | ₩3,305 | -2.07% | 9.1만 |
|---|
| 2026.08.18 | ₩3,490 | ₩3,490 | ₩3,310 | ₩3,375 | -3.30% | 19.6만 |
|---|
| 2026.08.14 | ₩3,265 | ₩3,490 | ₩3,265 | ₩3,480 | +6.58% | 38.4만 |
|---|
| 2026.08.13 | ₩3,285 | ₩3,285 | ₩3,225 | ₩3,250 | -1.07% | 3.9만 |
|---|
| 2026.08.12 | ₩3,235 | ₩3,295 | ₩3,235 | ₩3,250 | +0.46% | 3.9만 |
|---|
| 2026.08.11 | ₩3,220 | ₩3,255 | ₩3,190 | ₩3,255 | +1.09% | 4.5만 |
|---|
| 2026.08.10 | ₩3,170 | ₩3,200 | ₩3,135 | ₩3,200 | +0.95% | 10.1만 |
|---|
| 2026.08.07 | ₩3,215 | ₩3,215 | ₩3,140 | ₩3,155 | -1.87% | 7.4만 |
|---|
| 2026.08.06 | ₩3,270 | ₩3,275 | ₩3,165 | ₩3,190 | -2.45% | 6.4만 |
|---|
| 2026.08.05 | ₩3,255 | ₩3,285 | ₩3,220 | ₩3,255 | 0.00% | 6.5만 |
|---|
| 2026.08.04 | ₩3,120 | ₩3,215 | ₩3,120 | ₩3,215 | +3.04% | 6.6만 |
|---|
| 2026.08.03 | ₩3,125 | ₩3,220 | ₩3,085 | ₩3,145 | +0.64% | 7.6만 |
|---|
| 2026.07.31 | ₩2,945 | ₩3,125 | ₩2,945 | ₩3,125 | +6.11% | 6.7만 |
|---|
| 2026.07.30 | ₩2,880 | ₩2,945 | ₩2,830 | ₩2,945 | +2.26% | 11.2만 |
|---|
| 2026.07.29 | ₩2,985 | ₩3,035 | ₩2,645 | ₩2,870 | -3.85% | 15만 |
|---|
| 2026.07.28 | ₩3,070 | ₩3,070 | ₩2,950 | ₩2,980 | -2.93% | 21.6만 |
|---|
| 2026.07.27 | ₩3,050 | ₩3,120 | ₩3,045 | ₩3,085 | +1.15% | 6.3만 |
|---|
| 2026.07.24 | ₩3,095 | ₩3,100 | ₩3,010 | ₩3,050 | -1.45% | 10.2만 |
|---|
| 2026.07.23 | ₩3,010 | ₩3,110 | ₩2,980 | ₩3,100 | +2.99% | 7.7만 |
|---|
| 2026.07.22 | ₩3,010 | ₩3,060 | ₩2,980 | ₩3,015 | +0.17% | 4.9만 |
|---|
| 2026.07.21 | ₩2,960 | ₩2,995 | ₩2,905 | ₩2,995 | +1.18% | 7.7만 |
|---|
| 2026.07.20 | ₩3,020 | ₩3,035 | ₩2,950 | ₩2,960 | -1.99% | 6.8만 |
|---|
| 2026.07.16 | ₩3,100 | ₩3,130 | ₩3,010 | ₩3,040 | -1.94% | 9.4만 |
|---|
| 2026.07.15 | ₩3,055 | ₩3,180 | ₩3,045 | ₩3,135 | +2.62% | 12.8만 |
|---|
| 2026.07.14 | ₩2,970 | ₩3,035 | ₩2,915 | ₩3,030 | +2.02% | 8.9만 |
|---|
| 2026.07.13 | ₩2,990 | ₩3,040 | ₩2,915 | ₩2,970 | -0.67% | 12.1만 |
|---|
| 2026.07.10 | ₩2,920 | ₩3,055 | ₩2,920 | ₩3,020 | +3.42% | 18만 |
|---|
| 2026.07.09 | ₩2,920 | ₩2,985 | ₩2,855 | ₩2,905 | -0.51% | 15.9만 |
|---|
| 2026.07.08 | ₩2,990 | ₩3,025 | ₩2,890 | ₩2,950 | -1.34% | 13.5만 |
|---|
| 2026.07.07 | ₩3,075 | ₩3,120 | ₩2,955 | ₩3,030 | -1.46% | 20.4만 |
|---|
| 2026.07.06 | ₩3,080 | ₩3,085 | ₩2,995 | ₩3,080 | 0.00% | 10만 |
|---|
| 2026.07.03 | ₩3,020 | ₩3,080 | ₩2,930 | ₩3,080 | +1.99% | 14.2만 |
|---|
| 2026.07.02 | ₩3,130 | ₩3,130 | ₩2,920 | ₩3,020 | -3.51% | 21.8만 |
|---|
| 2026.07.01 | ₩3,080 | ₩3,145 | ₩3,045 | ₩3,130 | +1.62% | 12만 |
|---|
| 2026.06.30 | ₩3,105 | ₩3,185 | ₩3,035 | ₩3,070 | -1.13% | 13.8만 |
|---|
| 2026.06.29 | ₩2,980 | ₩3,150 | ₩2,980 | ₩3,145 | +5.54% | 28.5만 |
|---|
| 2026.06.26 | ₩3,075 | ₩3,080 | ₩2,880 | ₩2,980 | -3.09% | 43.6만 |
|---|
| 2026.06.25 | ₩3,110 | ₩3,170 | ₩3,050 | ₩3,070 | -1.29% | 28.5만 |
|---|
| 2026.06.24 | ₩3,140 | ₩3,275 | ₩3,100 | ₩3,125 | -0.48% | 31.4만 |
|---|
| 2026.06.23 | ₩3,470 | ₩3,470 | ₩3,155 | ₩3,185 | -8.21% | 32.2만 |
|---|
| 2026.06.22 | ₩3,415 | ₩3,595 | ₩3,380 | ₩3,500 | +2.49% | 29.3만 |
|---|
| 2026.06.19 | ₩3,570 | ₩3,570 | ₩3,380 | ₩3,445 | -3.50% | 27만 |
|---|
| 2026.06.18 | ₩3,620 | ₩3,620 | ₩3,495 | ₩3,570 | -1.38% | 24.2만 |
|---|
| 2026.06.17 | ₩3,500 | ₩3,735 | ₩3,420 | ₩3,625 | +3.57% | 69.1만 |
|---|
| 2026.06.16 | ₩3,650 | ₩3,685 | ₩3,500 | ₩3,500 | -4.11% | 27.6만 |
|---|
| 2026.06.15 | ₩3,620 | ₩3,665 | ₩3,550 | ₩3,640 | +0.55% | 21.6만 |
|---|
| 2026.06.12 | ₩3,530 | ₩3,645 | ₩3,510 | ₩3,530 | 0.00% | 21.3만 |
|---|
| 2026.06.11 | ₩3,390 | ₩3,535 | ₩3,315 | ₩3,515 | +3.69% | 23.7만 |
|---|
| 2026.06.10 | ₩3,550 | ₩3,560 | ₩3,320 | ₩3,405 | -4.08% | 193 |
|---|
| 2026.06.09 | ₩3,480 | ₩3,635 | ₩3,480 | ₩3,545 | +1.87% | 18만 |
|---|
| 2026.06.08 | ₩3,490 | ₩3,545 | ₩3,160 | ₩3,450 | -1.15% | 39.9만 |
|---|
| 2026.06.05 | ₩3,910 | ₩3,945 | ₩3,635 | ₩3,655 | -6.52% | 39.7만 |
|---|
| 2026.06.04 | ₩3,780 | ₩3,945 | ₩3,530 | ₩3,915 | +3.57% | 43만 |
|---|
| 2026.06.02 | ₩3,950 | ₩4,030 | ₩3,790 | ₩3,790 | -4.05% | 51.3만 |
|---|
| 2026.06.01 | ₩4,170 | ₩4,185 | ₩3,860 | ₩4,035 | -3.24% | 75.2만 |
|---|
| 2026.05.29 | ₩4,100 | ₩4,200 | ₩3,885 | ₩4,140 | +0.98% | 64.2만 |
|---|
| 2026.05.28 | ₩4,135 | ₩4,140 | ₩3,910 | ₩4,065 | -1.69% | 66.1만 |
|---|
| 2026.05.27 | ₩4,055 | ₩4,200 | ₩3,910 | ₩4,135 | +1.97% | 112.3만 |
|---|
| 2026.05.26 | ₩4,310 | ₩4,315 | ₩4,055 | ₩4,055 | -5.92% | 155.5만 |
|---|
| 2026.05.22 | ₩3,690 | ₩4,695 | ₩3,690 | ₩4,120 | +11.65% | 781.8만 |
|---|
| 2026.05.21 | ₩3,680 | ₩3,790 | ₩3,660 | ₩3,665 | -0.41% | 41만 |
|---|
| 2026.05.20 | ₩3,680 | ₩3,760 | ₩3,560 | ₩3,635 | -1.22% | 64.1만 |
|---|
| 2026.05.19 | ₩3,605 | ₩3,750 | ₩3,480 | ₩3,680 | +2.08% | 58.8만 |
|---|
| 2026.05.18 | ₩3,750 | ₩3,750 | ₩3,580 | ₩3,600 | -4.00% | 42.8만 |
|---|
| 2026.05.15 | ₩3,820 | ₩3,925 | ₩3,575 | ₩3,700 | -3.14% | 68.5만 |
|---|
| 2026.05.14 | ₩3,805 | ₩3,840 | ₩3,685 | ₩3,800 | -0.13% | 52.5만 |
|---|
| 2026.05.13 | ₩3,800 | ₩3,850 | ₩3,650 | ₩3,830 | +0.79% | 76.7만 |
|---|
| 2026.05.12 | ₩4,040 | ₩4,055 | ₩3,690 | ₩3,840 | -4.95% | 166.3만 |
|---|
| 2026.05.11 | ₩3,795 | ₩4,585 | ₩3,790 | ₩4,150 | +9.35% | 504.3만 |
|---|
| 2026.05.08 | ₩3,400 | ₩3,870 | ₩3,385 | ₩3,680 | +8.24% | 287.7만 |
|---|
| 2026.05.07 | ₩3,400 | ₩3,420 | ₩3,320 | ₩3,355 | -1.32% | 26.5만 |
|---|
| 2026.05.06 | ₩3,435 | ₩3,470 | ₩3,385 | ₩3,400 | -1.02% | 36.8만 |
|---|
| 2026.05.04 | ₩3,375 | ₩3,450 | ₩3,355 | ₩3,375 | 0.00% | 32.6만 |
|---|
| 2026.04.30 | ₩3,355 | ₩3,360 | ₩3,310 | ₩3,350 | -0.15% | 7.3만 |
|---|
| 2026.04.29 | ₩3,335 | ₩3,365 | ₩3,305 | ₩3,355 | +0.60% | 13.4만 |
|---|
| 2026.04.28 | ₩3,335 | ₩3,365 | ₩3,295 | ₩3,335 | 0.00% | 16만 |
|---|
| 2026.04.27 | ₩3,280 | ₩3,340 | ₩3,270 | ₩3,335 | +1.68% | 19.5만 |
|---|
| 2026.04.24 | ₩3,370 | ₩3,390 | ₩3,240 | ₩3,275 | -2.82% | 40.8만 |
|---|
| 2026.04.23 | ₩3,390 | ₩3,405 | ₩3,340 | ₩3,390 | 0.00% | 14.6만 |
|---|
| 2026.04.22 | ₩3,400 | ₩3,400 | ₩3,360 | ₩3,390 | -0.29% | 9.9만 |
|---|
| 2026.04.21 | ₩3,400 | ₩3,415 | ₩3,375 | ₩3,400 | 0.00% | 8.2만 |
|---|
| 2026.04.20 | ₩3,430 | ₩3,430 | ₩3,390 | ₩3,400 | -0.87% | 9.3만 |
|---|
| 2026.04.17 | ₩3,450 | ₩3,460 | ₩3,395 | ₩3,430 | -0.58% | 12.9만 |
|---|
| 2026.04.16 | ₩3,425 | ₩3,455 | ₩3,407 | ₩3,445 | +0.58% | 14.2만 |
|---|
| 2026.04.15 | ₩3,490 | ₩3,490 | ₩3,400 | ₩3,410 | -2.29% | 16.3만 |
|---|
| 2026.04.14 | ₩3,450 | ₩3,495 | ₩3,430 | ₩3,455 | +0.14% | 22.3만 |
|---|
| 2026.04.13 | ₩3,365 | ₩3,490 | ₩3,340 | ₩3,425 | +1.78% | 41만 |
|---|
| 2026.04.10 | ₩3,265 | ₩3,390 | ₩3,245 | ₩3,375 | +3.37% | 14.2만 |
|---|
| 2026.04.09 | ₩3,255 | ₩3,255 | ₩3,225 | ₩3,250 | -0.15% | 10.5만 |
|---|
| 2026.04.08 | ₩3,215 | ₩3,270 | ₩3,200 | ₩3,260 | +1.40% | 11.9만 |
|---|
| 2026.04.07 | ₩3,220 | ₩3,260 | ₩3,160 | ₩3,200 | -0.62% | 7.6만 |
|---|
| 2026.04.06 | ₩3,245 | ₩3,245 | ₩3,180 | ₩3,220 | -0.77% | 6.3만 |
|---|
| 2026.04.03 | ₩3,200 | ₩3,245 | ₩3,180 | ₩3,220 | +0.63% | 10.4만 |
|---|
| 2026.04.02 | ₩3,250 | ₩3,275 | ₩3,090 | ₩3,170 | -2.46% | 12.2만 |
|---|
| 2026.04.01 | ₩3,210 | ₩3,285 | ₩3,195 | ₩3,250 | +1.25% | 13.4만 |
|---|
| 2026.03.31 | ₩3,255 | ₩3,255 | ₩3,135 | ₩3,155 | -3.07% | 18.2만 |
|---|
| 2026.03.30 | ₩3,325 | ₩3,325 | ₩3,220 | ₩3,250 | -2.26% | 21.5만 |
|---|
| 2026.03.27 | ₩3,370 | ₩3,420 | ₩3,340 | ₩3,420 | +1.48% | 14.8만 |
|---|
| 2026.03.26 | ₩3,405 | ₩3,490 | ₩3,390 | ₩3,400 | -0.15% | 19.3만 |
|---|
| 2026.03.25 | ₩3,495 | ₩3,500 | ₩3,415 | ₩3,435 | -1.72% | 18.7만 |
|---|
| 2026.03.24 | ₩3,490 | ₩3,510 | ₩3,415 | ₩3,435 | -1.58% | 20.8만 |
|---|
| 2026.03.23 | ₩3,575 | ₩3,575 | ₩3,425 | ₩3,435 | -3.92% | 47.1만 |
|---|
| 2026.03.20 | ₩3,570 | ₩3,730 | ₩3,455 | ₩3,575 | +0.14% | 152.1만 |
|---|
| 2026.03.19 | ₩3,320 | ₩3,340 | ₩3,270 | ₩3,305 | -0.45% | 11.1만 |
|---|
| 2026.03.18 | ₩3,260 | ₩3,325 | ₩3,240 | ₩3,320 | +1.84% | 10.8만 |
|---|
| 2026.03.17 | ₩3,265 | ₩3,270 | ₩3,230 | ₩3,260 | -0.15% | 5.8만 |
|---|
| 2026.03.16 | ₩3,240 | ₩3,290 | ₩3,205 | ₩3,260 | +0.62% | 7.8만 |
|---|
| 2026.03.13 | ₩3,245 | ₩3,280 | ₩3,185 | ₩3,265 | +0.62% | 8.8만 |
|---|
| 2026.03.12 | ₩3,275 | ₩3,300 | ₩3,225 | ₩3,270 | -0.15% | 10.7만 |
|---|
| 2026.03.11 | ₩3,220 | ₩3,290 | ₩3,210 | ₩3,280 | +1.86% | 6.1만 |
|---|
| 2026.03.10 | ₩3,205 | ₩3,220 | ₩3,165 | ₩3,220 | +0.47% | 10.1만 |
|---|
| 2026.03.09 | ₩3,245 | ₩3,245 | ₩3,050 | ₩3,180 | -2.00% | 19.1만 |
|---|
| 2026.03.06 | ₩3,230 | ₩3,255 | ₩3,165 | ₩3,255 | +0.77% | 13.3만 |
|---|
| 2026.03.05 | ₩3,240 | ₩3,265 | ₩3,200 | ₩3,230 | -0.31% | 23만 |
|---|
| 2026.03.04 | ₩3,285 | ₩3,285 | ₩3,020 | ₩3,100 | -5.63% | 50.3만 |
|---|
| 2026.03.03 | ₩3,400 | ₩3,440 | ₩3,325 | ₩3,325 | -2.21% | 30.5만 |
|---|
| 2026.02.27 | ₩3,500 | ₩3,500 | ₩3,425 | ₩3,455 | -1.29% | 17.5만 |
|---|
| 2026.02.26 | ₩3,590 | ₩3,595 | ₩3,450 | ₩3,500 | -2.51% | 41.1만 |
|---|
| 2026.02.25 | ₩3,700 | ₩3,700 | ₩3,540 | ₩3,590 | -2.97% | 42.5만 |
|---|
| 2026.02.24 | ₩3,735 | ₩3,735 | ₩3,625 | ₩3,675 | -1.61% | 25.3만 |
|---|
| 2026.02.23 | ₩3,660 | ₩3,845 | ₩3,660 | ₩3,740 | +2.19% | 71.2만 |
|---|
| 2026.02.20 | ₩3,530 | ₩3,635 | ₩3,510 | ₩3,610 | +2.27% | 51.7만 |
|---|
| 2026.02.19 | ₩3,390 | ₩3,510 | ₩3,330 | ₩3,500 | +3.24% | 50.8만 |
|---|
| 2026.02.13 | ₩3,315 | ₩3,390 | ₩3,310 | ₩3,370 | +1.66% | 22.1만 |
|---|
| 2026.02.12 | ₩3,285 | ₩3,340 | ₩3,280 | ₩3,325 | +1.22% | 15.2만 |
|---|
| 2026.02.11 | ₩3,270 | ₩3,305 | ₩3,270 | ₩3,285 | +0.46% | 10.4만 |
|---|
| 2026.02.10 | ₩3,230 | ₩3,275 | ₩3,205 | ₩3,270 | +1.24% | 11.2만 |
|---|
| 2026.02.09 | ₩3,225 | ₩3,280 | ₩3,195 | ₩3,220 | -0.16% | 10.3만 |
|---|
| 2026.02.06 | ₩3,250 | ₩3,250 | ₩3,140 | ₩3,220 | -0.92% | 11.2만 |
|---|
| 2026.02.05 | ₩3,270 | ₩3,315 | ₩3,210 | ₩3,240 | -0.92% | 16.8만 |
|---|
| 2026.02.04 | ₩3,235 | ₩3,260 | ₩3,190 | ₩3,250 | +0.46% | 13.4만 |
|---|
| 2026.02.03 | ₩3,120 | ₩3,195 | ₩3,120 | ₩3,190 | +2.24% | 12.4만 |
|---|
| 2026.02.02 | ₩3,195 | ₩3,195 | ₩3,095 | ₩3,115 | -2.50% | 14만 |
|---|
| 2026.01.30 | ₩3,220 | ₩3,250 | ₩3,170 | ₩3,195 | -0.78% | 5.4만 |
|---|
| 2026.01.29 | ₩3,165 | ₩3,220 | ₩3,120 | ₩3,220 | +1.74% | 15.3만 |
|---|
| 2026.01.28 | ₩3,190 | ₩3,250 | ₩3,145 | ₩3,175 | -0.47% | 14.6만 |
|---|
| 2026.01.27 | ₩3,140 | ₩3,200 | ₩3,095 | ₩3,175 | +1.11% | 9.9만 |
|---|
| 2026.01.26 | ₩3,100 | ₩3,140 | ₩3,065 | ₩3,120 | +0.65% | 9.4만 |
|---|
| 2026.01.23 | ₩3,010 | ₩3,130 | ₩3,005 | ₩3,100 | +2.99% | 12.7만 |
|---|
| 2026.01.22 | ₩3,020 | ₩3,040 | ₩2,985 | ₩3,035 | +0.50% | 4.8만 |
|---|
| 2026.01.21 | ₩3,040 | ₩3,110 | ₩2,970 | ₩3,015 | -0.82% | 10.3만 |
|---|
| 2026.01.20 | ₩3,040 | ₩3,065 | ₩3,020 | ₩3,040 | 0.00% | 6.4만 |
|---|
| 2026.01.19 | ₩3,010 | ₩3,055 | ₩2,995 | ₩3,040 | +1.00% | 8.2만 |
|---|
| 2026.01.16 | ₩2,995 | ₩3,020 | ₩2,980 | ₩3,010 | +0.50% | 7.2만 |
|---|
| 2026.01.15 | ₩3,025 | ₩3,050 | ₩2,980 | ₩3,000 | -0.83% | 10.3만 |
|---|
| 2026.01.14 | ₩2,940 | ₩3,010 | ₩2,930 | ₩2,995 | +1.87% | 9.5만 |
|---|
| 2026.01.13 | ₩2,955 | ₩2,965 | ₩2,900 | ₩2,940 | -0.51% | 10.6만 |
|---|
| 2026.01.12 | ₩2,930 | ₩2,955 | ₩2,900 | ₩2,955 | +0.85% | 6만 |
|---|
| 2026.01.09 | ₩2,940 | ₩2,945 | ₩2,905 | ₩2,930 | -0.34% | 3.5만 |
|---|
| 2026.01.08 | ₩2,950 | ₩2,950 | ₩2,905 | ₩2,930 | -0.68% | 7.7만 |
|---|
| 2026.01.07 | ₩3,015 | ₩3,025 | ₩2,945 | ₩2,950 | -2.16% | 11.6만 |
|---|
| 2026.01.06 | ₩3,000 | ₩3,010 | ₩2,955 | ₩3,010 | +0.33% | 12.5만 |
|---|
| 2026.01.05 | ₩3,050 | ₩3,055 | ₩2,995 | ₩3,000 | -1.64% | 8.4만 |
|---|
| 2026.01.02 | ₩3,090 | ₩3,095 | ₩3,030 | ₩3,045 | -1.46% | 6.6만 |
|---|
| 2025.12.30 | ₩3,105 | ₩3,115 | ₩3,070 | ₩3,090 | -0.48% | 3.6만 |
|---|
| 2025.12.29 | ₩3,115 | ₩3,115 | ₩3,060 | ₩3,105 | -0.32% | 3.3만 |
|---|
| 2025.12.26 | ₩3,130 | ₩3,140 | ₩3,085 | ₩3,110 | -0.64% | 5만 |
|---|
| 2025.12.24 | ₩3,115 | ₩3,145 | ₩3,095 | ₩3,130 | +0.48% | 6.6만 |
|---|
| 2025.12.23 | ₩3,150 | ₩3,150 | ₩3,115 | ₩3,130 | -0.63% | 2.6만 |
|---|
| 2025.12.22 | ₩3,160 | ₩3,175 | ₩3,130 | ₩3,150 | -0.32% | 7.3만 |
|---|
| 2025.12.19 | ₩3,165 | ₩3,165 | ₩3,115 | ₩3,160 | -0.16% | 6.1만 |
|---|
| 2025.12.18 | ₩3,165 | ₩3,170 | ₩3,115 | ₩3,160 | -0.16% | 2.4만 |
|---|
| 2025.12.17 | ₩3,155 | ₩3,165 | ₩3,130 | ₩3,165 | +0.32% | 3만 |
|---|
| 2025.12.16 | ₩3,160 | ₩3,180 | ₩3,130 | ₩3,155 | -0.16% | 5.2만 |
|---|
| 2025.12.15 | ₩3,205 | ₩3,205 | ₩3,180 | ₩3,180 | -0.78% | 2.2만 |
|---|
| 2025.12.12 | ₩3,200 | ₩3,205 | ₩3,180 | ₩3,205 | +0.16% | 6.2만 |
|---|
| 2025.12.11 | ₩3,125 | ₩3,190 | ₩3,085 | ₩3,170 | +1.44% | 11.6만 |
|---|
| 2025.12.10 | ₩3,100 | ₩3,110 | ₩3,075 | ₩3,095 | -0.16% | 2.6만 |
|---|
| 2025.12.09 | ₩3,150 | ₩3,150 | ₩3,050 | ₩3,100 | -1.59% | 16.5만 |
|---|
| 2025.12.08 | ₩3,180 | ₩3,180 | ₩3,105 | ₩3,150 | -0.94% | 6.9만 |
|---|
| 2025.12.05 | ₩3,135 | ₩3,180 | ₩3,120 | ₩3,180 | +1.44% | 1.7만 |
|---|
| 2025.12.04 | ₩3,195 | ₩3,195 | ₩3,115 | ₩3,160 | -1.10% | 4.6만 |
|---|
| 2025.12.03 | ₩3,170 | ₩3,200 | ₩3,125 | ₩3,180 | +0.32% | 7만 |
|---|
| 2025.12.02 | ₩3,100 | ₩3,150 | ₩3,080 | ₩3,150 | +1.61% | 1.8만 |
|---|
| 2025.12.01 | ₩3,135 | ₩3,165 | ₩3,085 | ₩3,095 | -1.28% | 2.5만 |
|---|
| 2025.11.28 | ₩3,105 | ₩3,135 | ₩3,095 | ₩3,130 | +0.81% | 3.3만 |
|---|
| 2025.11.27 | ₩3,105 | ₩3,175 | ₩3,100 | ₩3,100 | -0.16% | 5.8만 |
|---|
| 2025.11.26 | ₩3,070 | ₩3,105 | ₩3,060 | ₩3,100 | +0.98% | 2.1만 |
|---|
| 2025.11.25 | ₩3,070 | ₩3,100 | ₩3,045 | ₩3,065 | -0.16% | 6.7만 |
|---|
| 2025.11.24 | ₩3,085 | ₩3,120 | ₩3,065 | ₩3,080 | -0.16% | 1.7만 |
|---|
| 2025.11.21 | ₩3,170 | ₩3,170 | ₩3,050 | ₩3,080 | -2.84% | 10.7만 |
|---|
| 2025.11.20 | ₩3,120 | ₩3,175 | ₩3,110 | ₩3,170 | +1.60% | 4.9만 |
|---|
| 2025.11.19 | ₩3,100 | ₩3,120 | ₩3,060 | ₩3,115 | +0.48% | 7.4만 |
|---|
| 2025.11.18 | ₩3,215 | ₩3,220 | ₩3,090 | ₩3,100 | -3.58% | 10.4만 |
|---|
| 2025.11.17 | ₩3,260 | ₩3,270 | ₩3,175 | ₩3,220 | -1.23% | 6.3만 |
|---|
| 2025.11.14 | ₩3,295 | ₩3,360 | ₩3,245 | ₩3,260 | -1.06% | 17.1만 |
|---|
| 2025.11.13 | ₩3,295 | ₩3,350 | ₩3,290 | ₩3,330 | +1.06% | 11만 |
|---|
| 2025.11.12 | ₩3,225 | ₩3,315 | ₩3,225 | ₩3,310 | +2.64% | 10.7만 |
|---|
| 2025.11.11 | ₩3,210 | ₩3,270 | ₩3,190 | ₩3,230 | +0.62% | 13.6만 |
|---|
| 2025.11.10 | ₩3,010 | ₩3,230 | ₩3,010 | ₩3,200 | +6.31% | 22.6만 |
|---|
| 2025.11.07 | ₩3,010 | ₩3,035 | ₩2,955 | ₩3,010 | 0.00% | 6.2만 |
|---|
| 2025.11.06 | ₩2,930 | ₩3,035 | ₩2,920 | ₩3,010 | +2.73% | 8.5만 |
|---|
| 2025.11.05 | ₩2,960 | ₩2,960 | ₩2,820 | ₩2,925 | -1.18% | 12.7만 |
|---|
| 2025.11.04 | ₩2,955 | ₩2,955 | ₩2,910 | ₩2,925 | -1.02% | 7만 |
|---|
| 2025.11.03 | ₩3,020 | ₩3,035 | ₩2,925 | ₩2,955 | -2.15% | 15.1만 |
|---|
| 2025.10.31 | ₩3,060 | ₩3,060 | ₩3,005 | ₩3,020 | -1.31% | 7.4만 |
|---|
| 2025.10.30 | ₩3,110 | ₩3,110 | ₩3,000 | ₩3,065 | -1.45% | 9.6만 |
|---|
| 2025.10.29 | ₩3,140 | ₩3,140 | ₩3,085 | ₩3,110 | -0.96% | 7.3만 |
|---|
| 2025.10.28 | ₩3,125 | ₩3,150 | ₩3,095 | ₩3,125 | 0.00% | 7.6만 |
|---|
| 2025.10.27 | ₩3,150 | ₩3,155 | ₩3,090 | ₩3,125 | -0.79% | 41.8만 |
|---|
| 2025.10.24 | ₩3,175 | ₩3,180 | ₩3,110 | ₩3,150 | -0.79% | 10만 |
|---|
| 2025.10.23 | ₩3,200 | ₩3,210 | ₩3,170 | ₩3,175 | -0.78% | 5.8만 |
|---|
| 2025.10.22 | ₩3,200 | ₩3,205 | ₩3,140 | ₩3,205 | +0.16% | 3.4만 |
|---|
| 2025.10.21 | ₩3,215 | ₩3,240 | ₩3,180 | ₩3,200 | -0.47% | 8.1만 |
|---|
| 2025.10.20 | ₩3,145 | ₩3,240 | ₩3,115 | ₩3,220 | +2.38% | 4만 |
|---|
| 2025.10.17 | ₩3,220 | ₩3,220 | ₩3,120 | ₩3,145 | -2.33% | 10만 |
|---|
| 2025.10.16 | ₩3,220 | ₩3,250 | ₩3,205 | ₩3,220 | 0.00% | 4.3만 |
|---|
| 2025.10.15 | ₩3,185 | ₩3,230 | ₩3,170 | ₩3,220 | +1.10% | 5.4만 |
|---|
| 2025.10.14 | ₩3,185 | ₩3,210 | ₩3,135 | ₩3,185 | 0.00% | 9.7만 |
|---|
| 2025.10.13 | ₩3,180 | ₩3,230 | ₩3,115 | ₩3,190 | +0.31% | 8.8만 |
|---|
| 2025.10.10 | ₩3,310 | ₩3,310 | ₩3,230 | ₩3,240 | -2.11% | 9.1만 |
|---|