시장 데이터를 불러오는 중
전체 종목
한신공영 과거 주가
004960.KS · KOSPI
주요 제품·사업: 토목공사,건축공사,주택건설,유통업(백화점),문화교실,주차장
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004960.KS · KOSPI
주요 제품·사업: 토목공사,건축공사,주택건설,유통업(백화점),문화교실,주차장
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,900 | ₩10,930 | ₩10,710 | ₩10,860 | -0.37% | 9.8천 |
| 2026.10.07 | ₩10,960 | ₩11,100 | ₩10,820 | ₩10,920 | -0.36% | 1.4만 |
| 2026.10.06 | ₩10,810 | ₩11,020 | ₩10,800 | ₩10,930 | +1.11% | 1.6만 |
| 2026.10.02 | ₩10,980 | ₩11,060 | ₩10,800 | ₩10,900 | -0.73% | 1.9만 |
| 2026.10.01 | ₩10,830 | ₩11,100 | ₩10,680 | ₩11,100 | +2.49% | 1.2만 |
| 2026.09.30 | ₩10,930 | ₩10,940 | ₩10,640 | ₩10,700 | -2.10% | 2.5만 |
| 2026.09.29 | ₩11,070 | ₩11,090 | ₩10,680 | ₩10,750 | -2.89% | 8.2천 |
| 2026.09.28 | ₩10,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,870 |
| ₩11,070 |
| +0.91% |
| 6.8천 |
| 2026.09.23 | ₩11,380 | ₩11,380 | ₩10,840 | ₩10,860 | -4.57% | 4만 |
|---|
| 2026.09.22 | ₩11,370 | ₩11,370 | ₩11,080 | ₩11,340 | -0.26% | 1.4만 |
|---|
| 2026.09.21 | ₩11,400 | ₩11,530 | ₩10,980 | ₩11,200 | -1.75% | 2.2만 |
|---|
| 2026.09.18 | ₩11,340 | ₩11,560 | ₩11,280 | ₩11,360 | +0.18% | 1.2만 |
|---|
| 2026.09.17 | ₩11,670 | ₩11,670 | ₩11,230 | ₩11,390 | -2.40% | 1.5만 |
|---|
| 2026.09.16 | ₩11,740 | ₩11,740 | ₩11,370 | ₩11,370 | -3.15% | 1.3만 |
|---|
| 2026.09.15 | ₩11,790 | ₩11,820 | ₩11,510 | ₩11,690 | -0.85% | 9.6천 |
|---|
| 2026.09.14 | ₩12,100 | ₩12,100 | ₩11,550 | ₩11,790 | -2.56% | 1.4만 |
|---|
| 2026.09.11 | ₩11,980 | ₩12,200 | ₩11,960 | ₩12,130 | +1.25% | 2.2만 |
|---|
| 2026.09.10 | ₩12,130 | ₩12,300 | ₩11,860 | ₩12,100 | -0.25% | 2.6만 |
|---|
| 2026.09.09 | ₩12,290 | ₩12,460 | ₩11,980 | ₩12,120 | -1.38% | 4.3만 |
|---|
| 2026.09.08 | ₩12,350 | ₩12,650 | ₩12,030 | ₩12,290 | -0.49% | 5.2만 |
|---|
| 2026.09.07 | ₩12,290 | ₩12,600 | ₩12,280 | ₩12,440 | +1.22% | 2.2만 |
|---|
| 2026.09.04 | ₩11,980 | ₩12,610 | ₩11,830 | ₩12,550 | +4.76% | 5.7만 |
|---|
| 2026.09.03 | ₩11,730 | ₩12,070 | ₩11,400 | ₩11,980 | +2.13% | 3.1만 |
|---|
| 2026.09.02 | ₩11,600 | ₩11,850 | ₩11,470 | ₩11,570 | -0.26% | 1.6만 |
|---|
| 2026.09.01 | ₩12,000 | ₩12,000 | ₩11,560 | ₩11,800 | -1.67% | 2.1만 |
|---|
| 2026.08.31 | ₩12,310 | ₩12,350 | ₩11,850 | ₩12,060 | -2.03% | 3.1만 |
|---|
| 2026.08.28 | ₩12,170 | ₩12,420 | ₩11,940 | ₩12,420 | +2.05% | 3.9만 |
|---|
| 2026.08.27 | ₩11,890 | ₩12,460 | ₩11,720 | ₩12,170 | +2.35% | 7.9만 |
|---|
| 2026.08.26 | ₩10,910 | ₩11,950 | ₩10,910 | ₩11,890 | +8.98% | 9.8만 |
|---|
| 2026.08.25 | ₩10,750 | ₩10,990 | ₩10,460 | ₩10,990 | +2.23% | 1.8만 |
|---|
| 2026.08.24 | ₩10,730 | ₩10,830 | ₩10,590 | ₩10,750 | +0.19% | 1.1만 |
|---|
| 2026.08.21 | ₩10,830 | ₩10,840 | ₩10,480 | ₩10,720 | -1.02% | 2.2만 |
|---|
| 2026.08.20 | ₩10,930 | ₩11,150 | ₩10,830 | ₩10,930 | 0.00% | 1.7만 |
|---|
| 2026.08.19 | ₩10,840 | ₩11,020 | ₩10,600 | ₩10,920 | +0.74% | 2.8만 |
|---|
| 2026.08.18 | ₩11,620 | ₩11,670 | ₩10,880 | ₩11,050 | -4.91% | 7.5만 |
|---|
| 2026.08.14 | ₩11,150 | ₩11,930 | ₩10,840 | ₩11,690 | +4.84% | 11.5만 |
|---|
| 2026.08.13 | ₩11,070 | ₩11,170 | ₩10,720 | ₩11,060 | -0.09% | 3.9만 |
|---|
| 2026.08.12 | ₩11,190 | ₩11,200 | ₩10,890 | ₩11,060 | -1.16% | 1.2만 |
|---|
| 2026.08.11 | ₩10,940 | ₩11,280 | ₩10,720 | ₩11,030 | +0.82% | 3.7만 |
|---|
| 2026.08.10 | ₩10,550 | ₩10,940 | ₩10,550 | ₩10,890 | +3.22% | 3.4만 |
|---|
| 2026.08.07 | ₩10,560 | ₩10,690 | ₩10,380 | ₩10,540 | -0.19% | 1.4만 |
|---|
| 2026.08.06 | ₩10,640 | ₩10,680 | ₩10,360 | ₩10,640 | 0.00% | 2.3만 |
|---|
| 2026.08.05 | ₩10,440 | ₩10,640 | ₩10,350 | ₩10,440 | 0.00% | 2.9만 |
|---|
| 2026.08.04 | ₩9,850 | ₩10,350 | ₩9,850 | ₩10,340 | +4.97% | 2.4만 |
|---|
| 2026.08.03 | ₩9,750 | ₩10,050 | ₩9,600 | ₩9,760 | +0.10% | 2.3만 |
|---|
| 2026.07.31 | ₩9,280 | ₩9,750 | ₩9,280 | ₩9,630 | +3.77% | 4.7만 |
|---|
| 2026.07.30 | ₩9,030 | ₩9,475 | ₩8,910 | ₩9,090 | +0.66% | 4.3만 |
|---|
| 2026.07.29 | ₩9,790 | ₩9,800 | ₩8,750 | ₩9,060 | -7.46% | 10만 |
|---|
| 2026.07.28 | ₩10,150 | ₩10,150 | ₩9,510 | ₩9,580 | -5.62% | 9.7만 |
|---|
| 2026.07.27 | ₩10,300 | ₩10,480 | ₩10,080 | ₩10,260 | -0.39% | 2.8만 |
|---|
| 2026.07.24 | ₩10,690 | ₩10,690 | ₩10,150 | ₩10,160 | -4.96% | 2.5만 |
|---|
| 2026.07.23 | ₩10,150 | ₩10,780 | ₩9,900 | ₩10,780 | +6.21% | 5.4만 |
|---|
| 2026.07.22 | ₩9,910 | ₩10,200 | ₩9,850 | ₩9,870 | -0.40% | 2만 |
|---|
| 2026.07.21 | ₩9,660 | ₩9,950 | ₩9,520 | ₩9,830 | +1.76% | 2.2만 |
|---|
| 2026.07.20 | ₩9,950 | ₩9,990 | ₩9,700 | ₩9,700 | -2.51% | 1.7만 |
|---|
| 2026.07.16 | ₩10,320 | ₩10,400 | ₩9,870 | ₩10,000 | -3.10% | 3.4만 |
|---|
| 2026.07.15 | ₩10,420 | ₩10,640 | ₩10,190 | ₩10,320 | -0.96% | 3.9만 |
|---|
| 2026.07.14 | ₩10,660 | ₩10,690 | ₩10,100 | ₩10,320 | -3.19% | 3.3만 |
|---|
| 2026.07.13 | ₩11,360 | ₩11,490 | ₩10,550 | ₩10,690 | -5.90% | 5.1만 |
|---|
| 2026.07.10 | ₩11,050 | ₩11,640 | ₩11,050 | ₩11,360 | +2.81% | 3.1만 |
|---|
| 2026.07.09 | ₩11,240 | ₩11,340 | ₩10,700 | ₩11,180 | -0.53% | 7.8만 |
|---|
| 2026.07.08 | ₩11,330 | ₩11,450 | ₩10,850 | ₩11,230 | -0.88% | 8.8만 |
|---|
| 2026.07.07 | ₩11,360 | ₩12,040 | ₩11,030 | ₩11,330 | -0.26% | 12.1만 |
|---|
| 2026.07.06 | ₩10,610 | ₩11,970 | ₩10,410 | ₩11,500 | +8.39% | 19.5만 |
|---|
| 2026.07.03 | ₩11,070 | ₩11,100 | ₩10,270 | ₩10,660 | -3.70% | 5.5만 |
|---|
| 2026.07.02 | ₩11,050 | ₩11,440 | ₩10,360 | ₩10,780 | -2.44% | 10.5만 |
|---|
| 2026.07.01 | ₩10,580 | ₩11,390 | ₩10,450 | ₩11,260 | +6.43% | 17만 |
|---|
| 2026.06.30 | ₩10,200 | ₩10,680 | ₩10,150 | ₩10,480 | +2.75% | 4.9만 |
|---|
| 2026.06.29 | ₩9,320 | ₩10,500 | ₩9,250 | ₩10,360 | +11.16% | 9.3만 |
|---|
| 2026.06.26 | ₩9,730 | ₩9,950 | ₩8,920 | ₩9,250 | -4.93% | 5.3만 |
|---|
| 2026.06.25 | ₩9,790 | ₩10,180 | ₩9,690 | ₩9,740 | -0.51% | 8.6만 |
|---|
| 2026.06.24 | ₩10,030 | ₩10,090 | ₩9,590 | ₩9,690 | -3.39% | 6만 |
|---|
| 2026.06.23 | ₩10,670 | ₩10,790 | ₩9,800 | ₩10,030 | -6.00% | 5만 |
|---|
| 2026.06.22 | ₩10,650 | ₩10,810 | ₩10,440 | ₩10,670 | +0.19% | 4.2만 |
|---|
| 2026.06.19 | ₩11,220 | ₩11,260 | ₩10,100 | ₩10,650 | -5.08% | 8.4만 |
|---|
| 2026.06.18 | ₩11,500 | ₩11,500 | ₩11,050 | ₩11,220 | -2.43% | 6.6만 |
|---|
| 2026.06.17 | ₩11,730 | ₩11,820 | ₩11,220 | ₩11,270 | -3.92% | 6.4만 |
|---|
| 2026.06.16 | ₩11,420 | ₩12,450 | ₩11,300 | ₩11,730 | +2.71% | 11.9만 |
|---|
| 2026.06.15 | ₩10,930 | ₩11,930 | ₩10,720 | ₩11,420 | +4.48% | 10.7만 |
|---|
| 2026.06.12 | ₩10,650 | ₩11,130 | ₩10,510 | ₩10,700 | +0.47% | 6.4만 |
|---|
| 2026.06.11 | ₩10,070 | ₩10,280 | ₩9,940 | ₩10,230 | +1.59% | 2.9만 |
|---|
| 2026.06.10 | ₩10,310 | ₩10,530 | ₩9,950 | ₩10,070 | -2.33% | 8 |
|---|
| 2026.06.09 | ₩10,600 | ₩10,800 | ₩9,950 | ₩10,400 | -1.89% | 4.5만 |
|---|
| 2026.06.08 | ₩10,530 | ₩10,530 | ₩9,980 | ₩10,080 | -4.27% | 5.3만 |
|---|
| 2026.06.05 | ₩10,820 | ₩10,990 | ₩10,220 | ₩10,810 | -0.09% | 5만 |
|---|
| 2026.06.04 | ₩10,650 | ₩10,970 | ₩10,560 | ₩10,820 | +1.60% | 3.9만 |
|---|
| 2026.06.02 | ₩10,860 | ₩10,990 | ₩10,120 | ₩10,680 | -1.66% | 13만 |
|---|
| 2026.06.01 | ₩11,480 | ₩11,550 | ₩10,740 | ₩10,860 | -5.40% | 12.8만 |
|---|
| 2026.05.29 | ₩11,980 | ₩12,120 | ₩11,300 | ₩11,650 | -2.75% | 6.6만 |
|---|
| 2026.05.28 | ₩12,470 | ₩12,470 | ₩11,430 | ₩11,930 | -4.33% | 11.7만 |
|---|
| 2026.05.27 | ₩12,440 | ₩12,610 | ₩11,700 | ₩12,230 | -1.69% | 12.7만 |
|---|
| 2026.05.26 | ₩12,890 | ₩13,130 | ₩12,050 | ₩12,440 | -3.49% | 9.2만 |
|---|
| 2026.05.22 | ₩12,910 | ₩13,160 | ₩12,620 | ₩12,860 | -0.39% | 5.6만 |
|---|
| 2026.05.21 | ₩12,860 | ₩13,160 | ₩12,830 | ₩12,850 | -0.08% | 4.9만 |
|---|
| 2026.05.20 | ₩12,980 | ₩12,990 | ₩12,410 | ₩12,700 | -2.16% | 7.9만 |
|---|
| 2026.05.19 | ₩13,500 | ₩13,700 | ₩12,750 | ₩12,980 | -3.85% | 9.5만 |
|---|
| 2026.05.18 | ₩14,300 | ₩14,300 | ₩13,000 | ₩13,570 | -5.10% | 10.3만 |
|---|
| 2026.05.15 | ₩14,800 | ₩15,500 | ₩14,220 | ₩14,310 | -3.31% | 9만 |
|---|
| 2026.05.14 | ₩14,690 | ₩15,390 | ₩14,550 | ₩14,700 | +0.07% | 8.5만 |
|---|
| 2026.05.13 | ₩13,390 | ₩14,950 | ₩13,120 | ₩14,690 | +9.71% | 14.8만 |
|---|
| 2026.05.12 | ₩14,840 | ₩14,950 | ₩13,660 | ₩13,890 | -6.40% | 17.5만 |
|---|
| 2026.05.11 | ₩16,150 | ₩16,150 | ₩14,700 | ₩14,760 | -8.61% | 15.7만 |
|---|
| 2026.05.08 | ₩15,900 | ₩16,290 | ₩15,360 | ₩16,170 | +1.70% | 11만 |
|---|
| 2026.05.07 | ₩16,530 | ₩16,630 | ₩15,390 | ₩16,190 | -2.06% | 19.2만 |
|---|
| 2026.05.06 | ₩14,430 | ₩16,760 | ₩14,380 | ₩16,290 | +12.89% | 47.4만 |
|---|
| 2026.05.04 | ₩14,900 | ₩14,900 | ₩14,420 | ₩14,420 | -3.22% | 11.2만 |
|---|
| 2026.04.30 | ₩14,940 | ₩14,940 | ₩14,280 | ₩14,900 | -0.27% | 13.3만 |
|---|
| 2026.04.29 | ₩14,950 | ₩15,060 | ₩14,630 | ₩14,750 | -1.34% | 6.9만 |
|---|
| 2026.04.28 | ₩14,850 | ₩15,980 | ₩14,590 | ₩14,950 | +0.67% | 21.3만 |
|---|
| 2026.04.27 | ₩14,950 | ₩15,010 | ₩14,570 | ₩14,700 | -1.67% | 6만 |
|---|
| 2026.04.24 | ₩14,950 | ₩15,000 | ₩14,540 | ₩14,900 | -0.33% | 7.6만 |
|---|
| 2026.04.23 | ₩14,800 | ₩15,170 | ₩14,550 | ₩14,800 | 0.00% | 8.2만 |
|---|
| 2026.04.22 | ₩15,040 | ₩15,040 | ₩14,280 | ₩14,780 | -1.73% | 10.6만 |
|---|
| 2026.04.21 | ₩15,010 | ₩15,610 | ₩14,950 | ₩15,020 | +0.07% | 13만 |
|---|
| 2026.04.20 | ₩14,950 | ₩15,050 | ₩14,770 | ₩15,010 | +0.40% | 7.5만 |
|---|
| 2026.04.17 | ₩15,750 | ₩15,750 | ₩14,960 | ₩15,160 | -3.75% | 14.9만 |
|---|
| 2026.04.16 | ₩16,340 | ₩16,340 | ₩15,600 | ₩15,780 | -3.43% | 15.3만 |
|---|
| 2026.04.15 | ₩16,530 | ₩17,140 | ₩16,280 | ₩16,350 | -1.09% | 19.4만 |
|---|
| 2026.04.14 | ₩15,800 | ₩16,560 | ₩15,550 | ₩16,290 | +3.10% | 15.7만 |
|---|
| 2026.04.13 | ₩16,350 | ₩16,350 | ₩15,380 | ₩15,570 | -4.77% | 16.4만 |
|---|
| 2026.04.10 | ₩16,120 | ₩16,830 | ₩15,200 | ₩16,630 | +3.16% | 40.3만 |
|---|
| 2026.04.09 | ₩16,600 | ₩16,800 | ₩16,020 | ₩16,070 | -3.19% | 18.6만 |
|---|
| 2026.04.08 | ₩15,410 | ₩17,410 | ₩15,320 | ₩17,020 | +10.45% | 72만 |
|---|
| 2026.04.07 | ₩15,370 | ₩15,400 | ₩14,520 | ₩14,800 | -3.71% | 6.5만 |
|---|
| 2026.04.06 | ₩15,710 | ₩15,850 | ₩14,900 | ₩14,980 | -4.65% | 11.2만 |
|---|
| 2026.04.03 | ₩14,930 | ₩15,920 | ₩14,930 | ₩15,570 | +4.29% | 16.3만 |
|---|
| 2026.04.02 | ₩15,990 | ₩16,080 | ₩14,500 | ₩14,770 | -7.63% | 26만 |
|---|
| 2026.04.01 | ₩15,670 | ₩16,260 | ₩15,060 | ₩15,980 | +1.98% | 35.1만 |
|---|
| 2026.03.31 | ₩15,000 | ₩15,870 | ₩14,740 | ₩15,110 | +0.73% | 24.3만 |
|---|
| 2026.03.30 | ₩14,400 | ₩15,350 | ₩14,180 | ₩15,000 | +4.17% | 23.5만 |
|---|
| 2026.03.27 | ₩14,780 | ₩15,060 | ₩14,380 | ₩14,880 | +0.68% | 17.8만 |
|---|
| 2026.03.26 | ₩15,350 | ₩16,100 | ₩14,880 | ₩15,250 | -0.65% | 30.8만 |
|---|
| 2026.03.25 | ₩16,040 | ₩16,390 | ₩15,150 | ₩15,450 | -3.68% | 33만 |
|---|
| 2026.03.24 | ₩17,190 | ₩17,700 | ₩15,430 | ₩15,970 | -7.10% | 63.4만 |
|---|
| 2026.03.23 | ₩18,500 | ₩19,510 | ₩16,900 | ₩17,030 | -7.95% | 173.6만 |
|---|
| 2026.03.20 | ₩14,100 | ₩17,730 | ₩14,100 | ₩17,730 | +25.74% | 110.8만 |
|---|
| 2026.03.19 | ₩13,280 | ₩13,860 | ₩13,050 | ₩13,640 | +2.71% | 8.3만 |
|---|
| 2026.03.18 | ₩13,130 | ₩13,750 | ₩13,130 | ₩13,580 | +3.43% | 11.4만 |
|---|
| 2026.03.17 | ₩12,800 | ₩13,190 | ₩12,730 | ₩12,900 | +0.78% | 6.5만 |
|---|
| 2026.03.16 | ₩12,870 | ₩13,000 | ₩12,590 | ₩12,750 | -0.93% | 7.5만 |
|---|
| 2026.03.13 | ₩12,540 | ₩13,350 | ₩12,460 | ₩12,860 | +2.55% | 10.3만 |
|---|
| 2026.03.12 | ₩12,760 | ₩13,410 | ₩12,750 | ₩12,860 | +0.78% | 10만 |
|---|
| 2026.03.11 | ₩12,740 | ₩13,250 | ₩12,670 | ₩12,760 | +0.16% | 8.9만 |
|---|
| 2026.03.10 | ₩12,420 | ₩13,070 | ₩12,390 | ₩12,710 | +2.33% | 6.3만 |
|---|
| 2026.03.09 | ₩12,580 | ₩12,580 | ₩11,700 | ₩12,170 | -3.26% | 7.8만 |
|---|
| 2026.03.06 | ₩12,200 | ₩13,180 | ₩11,950 | ₩12,880 | +5.57% | 12.8만 |
|---|
| 2026.03.05 | ₩12,240 | ₩13,270 | ₩12,220 | ₩12,450 | +1.72% | 12.8만 |
|---|
| 2026.03.04 | ₩12,880 | ₩13,240 | ₩11,200 | ₩11,470 | -10.95% | 33만 |
|---|
| 2026.03.03 | ₩13,600 | ₩14,100 | ₩13,140 | ₩13,290 | -2.28% | 26.6만 |
|---|
| 2026.02.27 | ₩14,520 | ₩14,590 | ₩13,990 | ₩14,200 | -2.20% | 17.9만 |
|---|
| 2026.02.26 | ₩14,910 | ₩14,970 | ₩14,210 | ₩14,520 | -2.62% | 21.9만 |
|---|
| 2026.02.25 | ₩14,740 | ₩15,490 | ₩14,660 | ₩14,900 | +1.09% | 14.4만 |
|---|
| 2026.02.24 | ₩14,110 | ₩14,850 | ₩13,870 | ₩14,660 | +3.90% | 17.1만 |
|---|
| 2026.02.23 | ₩15,000 | ₩15,490 | ₩14,110 | ₩14,240 | -5.07% | 38.1만 |
|---|
| 2026.02.20 | ₩13,290 | ₩14,950 | ₩13,220 | ₩14,950 | +12.49% | 51만 |
|---|
| 2026.02.19 | ₩13,210 | ₩13,330 | ₩12,640 | ₩13,100 | -0.83% | 25.4만 |
|---|
| 2026.02.13 | ₩13,590 | ₩13,830 | ₩12,970 | ₩13,210 | -2.80% | 29.1만 |
|---|
| 2026.02.12 | ₩12,730 | ₩14,300 | ₩12,470 | ₩13,580 | +6.68% | 40.5만 |
|---|
| 2026.02.11 | ₩12,700 | ₩12,970 | ₩12,110 | ₩12,700 | 0.00% | 19.8만 |
|---|
| 2026.02.10 | ₩12,650 | ₩13,460 | ₩12,450 | ₩12,700 | +0.40% | 30.5만 |
|---|
| 2026.02.09 | ₩11,700 | ₩13,300 | ₩11,700 | ₩12,650 | +8.12% | 44.4만 |
|---|
| 2026.02.06 | ₩12,800 | ₩12,810 | ₩11,500 | ₩11,700 | -8.59% | 46.3만 |
|---|
| 2026.02.05 | ₩14,300 | ₩14,320 | ₩11,980 | ₩12,920 | -9.65% | 153.9만 |
|---|
| 2026.02.04 | ₩11,050 | ₩13,040 | ₩10,370 | ₩13,000 | +17.65% | 134.9만 |
|---|
| 2026.02.03 | ₩10,100 | ₩11,300 | ₩10,100 | ₩11,050 | +9.41% | 39.9만 |
|---|
| 2026.02.02 | ₩10,000 | ₩10,510 | ₩9,860 | ₩10,000 | 0.00% | 28.5만 |
|---|
| 2026.01.30 | ₩10,190 | ₩10,250 | ₩9,680 | ₩10,000 | -1.86% | 24만 |
|---|
| 2026.01.29 | ₩10,280 | ₩10,330 | ₩9,840 | ₩10,190 | -0.88% | 25.9만 |
|---|
| 2026.01.28 | ₩10,000 | ₩10,490 | ₩9,950 | ₩10,300 | +3.00% | 16.5만 |
|---|
| 2026.01.27 | ₩10,030 | ₩10,540 | ₩9,900 | ₩9,980 | -0.50% | 7만 |
|---|
| 2026.01.26 | ₩10,500 | ₩10,520 | ₩9,900 | ₩10,030 | -4.48% | 14.2만 |
|---|
| 2026.01.23 | ₩9,690 | ₩10,430 | ₩9,660 | ₩10,180 | +5.06% | 26.4만 |
|---|
| 2026.01.22 | ₩9,480 | ₩9,780 | ₩9,410 | ₩9,600 | +1.27% | 7.4만 |
|---|
| 2026.01.21 | ₩9,750 | ₩9,750 | ₩9,270 | ₩9,480 | -2.77% | 9.4만 |
|---|
| 2026.01.20 | ₩9,360 | ₩9,850 | ₩9,330 | ₩9,810 | +4.81% | 10.4만 |
|---|
| 2026.01.19 | ₩9,570 | ₩9,620 | ₩9,240 | ₩9,450 | -1.25% | 5.5만 |
|---|
| 2026.01.16 | ₩9,420 | ₩9,640 | ₩9,390 | ₩9,580 | +1.70% | 9.7만 |
|---|
| 2026.01.15 | ₩9,910 | ₩9,930 | ₩9,350 | ₩9,460 | -4.54% | 13만 |
|---|
| 2026.01.14 | ₩9,720 | ₩10,000 | ₩9,510 | ₩9,850 | +1.34% | 10.2만 |
|---|
| 2026.01.13 | ₩10,070 | ₩10,070 | ₩9,420 | ₩9,720 | -3.48% | 13.2만 |
|---|
| 2026.01.12 | ₩9,910 | ₩10,360 | ₩9,910 | ₩10,070 | +1.61% | 8.3만 |
|---|
| 2026.01.09 | ₩10,190 | ₩10,350 | ₩9,920 | ₩10,010 | -1.77% | 7.9만 |
|---|
| 2026.01.08 | ₩10,200 | ₩10,200 | ₩9,850 | ₩10,050 | -1.47% | 8.1만 |
|---|
| 2026.01.07 | ₩10,470 | ₩10,560 | ₩9,840 | ₩10,240 | -2.20% | 16.1만 |
|---|
| 2026.01.06 | ₩10,550 | ₩10,710 | ₩10,310 | ₩10,350 | -1.90% | 10만 |
|---|
| 2026.01.05 | ₩10,120 | ₩10,550 | ₩9,970 | ₩10,550 | +4.25% | 12.3만 |
|---|
| 2026.01.02 | ₩10,300 | ₩10,300 | ₩9,950 | ₩10,120 | -1.75% | 10.7만 |
|---|
| 2025.12.30 | ₩10,020 | ₩11,330 | ₩9,980 | ₩10,300 | +2.79% | 58.3만 |
|---|
| 2025.12.29 | ₩10,040 | ₩10,210 | ₩9,940 | ₩9,990 | -0.50% | 13.1만 |
|---|
| 2025.12.26 | ₩10,490 | ₩10,710 | ₩10,060 | ₩10,210 | -2.67% | 16.2만 |
|---|
| 2025.12.24 | ₩10,820 | ₩10,890 | ₩10,450 | ₩10,500 | -2.96% | 16.7만 |
|---|
| 2025.12.23 | ₩11,170 | ₩11,360 | ₩10,710 | ₩10,890 | -2.51% | 15.3만 |
|---|
| 2025.12.22 | ₩11,300 | ₩11,400 | ₩10,930 | ₩11,160 | -1.24% | 24만 |
|---|
| 2025.12.19 | ₩11,730 | ₩11,730 | ₩10,700 | ₩11,300 | -3.67% | 39.9만 |
|---|
| 2025.12.18 | ₩11,120 | ₩12,400 | ₩10,610 | ₩11,730 | +5.49% | 82.5만 |
|---|
| 2025.12.17 | ₩10,630 | ₩11,900 | ₩10,430 | ₩11,270 | +6.02% | 85.4만 |
|---|
| 2025.12.16 | ₩11,550 | ₩11,650 | ₩10,570 | ₩10,630 | -7.97% | 40.2만 |
|---|
| 2025.12.15 | ₩11,910 | ₩11,910 | ₩11,350 | ₩11,550 | -3.02% | 38.3만 |
|---|
| 2025.12.12 | ₩11,670 | ₩12,530 | ₩11,510 | ₩11,950 | +2.40% | 185.3만 |
|---|
| 2025.12.11 | ₩10,130 | ₩11,900 | ₩10,010 | ₩11,380 | +12.34% | 272.1만 |
|---|
| 2025.12.10 | ₩10,210 | ₩10,290 | ₩9,860 | ₩10,040 | -1.67% | 35.5만 |
|---|
| 2025.12.09 | ₩10,610 | ₩10,610 | ₩10,050 | ₩10,270 | -3.20% | 44.6만 |
|---|
| 2025.12.08 | ₩11,480 | ₩11,580 | ₩10,480 | ₩10,650 | -7.23% | 79.3만 |
|---|
| 2025.12.05 | ₩12,210 | ₩12,530 | ₩11,200 | ₩11,200 | -8.27% | 188.9만 |
|---|
| 2025.12.04 | ₩11,700 | ₩13,450 | ₩11,170 | ₩12,140 | +3.76% | 758.8만 |
|---|
| 2025.12.03 | ₩8,500 | ₩11,050 | ₩8,480 | ₩11,050 | +30.00% | 382.7만 |
|---|
| 2025.12.02 | ₩8,290 | ₩8,540 | ₩8,290 | ₩8,500 | +2.53% | 3만 |
|---|
| 2025.12.01 | ₩8,360 | ₩8,450 | ₩8,260 | ₩8,360 | 0.00% | 2.7만 |
|---|
| 2025.11.28 | ₩8,600 | ₩8,640 | ₩8,350 | ₩8,360 | -2.79% | 5.4만 |
|---|
| 2025.11.27 | ₩8,670 | ₩8,750 | ₩8,550 | ₩8,570 | -1.15% | 2.7만 |
|---|
| 2025.11.26 | ₩8,420 | ₩8,850 | ₩8,360 | ₩8,750 | +3.92% | 11.1만 |
|---|
| 2025.11.25 | ₩8,360 | ₩8,580 | ₩8,300 | ₩8,360 | 0.00% | 4.4만 |
|---|
| 2025.11.24 | ₩8,420 | ₩8,480 | ₩8,160 | ₩8,460 | +0.48% | 3만 |
|---|
| 2025.11.21 | ₩8,430 | ₩8,430 | ₩8,160 | ₩8,370 | -0.71% | 3.5만 |
|---|
| 2025.11.20 | ₩8,390 | ₩8,590 | ₩8,340 | ₩8,500 | +1.31% | 5.1만 |
|---|
| 2025.11.19 | ₩8,010 | ₩8,410 | ₩7,850 | ₩8,400 | +4.87% | 8.1만 |
|---|
| 2025.11.18 | ₩8,010 | ₩8,200 | ₩7,750 | ₩8,010 | 0.00% | 7.6만 |
|---|
| 2025.11.17 | ₩7,860 | ₩8,020 | ₩7,690 | ₩8,010 | +1.91% | 4.8만 |
|---|
| 2025.11.14 | ₩7,900 | ₩7,900 | ₩7,690 | ₩7,830 | -0.89% | 3만 |
|---|
| 2025.11.13 | ₩7,830 | ₩7,900 | ₩7,760 | ₩7,850 | +0.26% | 9.6천 |
|---|
| 2025.11.12 | ₩7,550 | ₩7,860 | ₩7,550 | ₩7,830 | +3.71% | 4만 |
|---|
| 2025.11.11 | ₩7,720 | ₩7,850 | ₩7,520 | ₩7,550 | -2.20% | 2.7만 |
|---|
| 2025.11.10 | ₩7,460 | ₩7,840 | ₩7,440 | ₩7,690 | +3.08% | 3.9만 |
|---|
| 2025.11.07 | ₩7,780 | ₩7,840 | ₩7,430 | ₩7,460 | -4.11% | 4만 |
|---|
| 2025.11.06 | ₩7,490 | ₩7,920 | ₩7,440 | ₩7,780 | +3.87% | 5만 |
|---|
| 2025.11.05 | ₩7,610 | ₩7,610 | ₩7,280 | ₩7,490 | -1.58% | 4.6만 |
|---|
| 2025.11.04 | ₩7,600 | ₩7,700 | ₩7,490 | ₩7,590 | -0.13% | 2.5만 |
|---|
| 2025.11.03 | ₩7,600 | ₩7,650 | ₩7,530 | ₩7,580 | -0.26% | 2.9만 |
|---|
| 2025.10.31 | ₩7,700 | ₩7,710 | ₩7,490 | ₩7,570 | -1.69% | 3.9만 |
|---|
| 2025.10.30 | ₩7,970 | ₩8,000 | ₩7,650 | ₩7,720 | -3.14% | 5.9만 |
|---|
| 2025.10.29 | ₩8,100 | ₩8,100 | ₩7,810 | ₩8,050 | -0.62% | 2.8만 |
|---|
| 2025.10.28 | ₩8,220 | ₩8,240 | ₩7,960 | ₩8,100 | -1.46% | 4.2만 |
|---|
| 2025.10.27 | ₩8,590 | ₩8,720 | ₩8,210 | ₩8,320 | -3.14% | 6.7만 |
|---|
| 2025.10.24 | ₩7,940 | ₩8,710 | ₩7,840 | ₩8,600 | +8.31% | 17.6만 |
|---|
| 2025.10.23 | ₩7,900 | ₩7,940 | ₩7,600 | ₩7,900 | 0.00% | 2.5만 |
|---|
| 2025.10.22 | ₩7,590 | ₩7,880 | ₩7,400 | ₩7,870 | +3.69% | 5.2만 |
|---|
| 2025.10.21 | ₩7,590 | ₩7,630 | ₩7,400 | ₩7,550 | -0.53% | 4.8만 |
|---|
| 2025.10.20 | ₩7,620 | ₩7,630 | ₩7,380 | ₩7,590 | -0.39% | 3.9만 |
|---|
| 2025.10.17 | ₩7,650 | ₩7,700 | ₩7,460 | ₩7,460 | -2.48% | 3.4만 |
|---|
| 2025.10.16 | ₩7,710 | ₩7,780 | ₩7,630 | ₩7,650 | -0.78% | 1.8만 |
|---|
| 2025.10.15 | ₩7,590 | ₩7,700 | ₩7,530 | ₩7,690 | +1.32% | 1.8만 |
|---|
| 2025.10.14 | ₩7,660 | ₩7,660 | ₩7,420 | ₩7,460 | -2.61% | 4.5만 |
|---|
| 2025.10.13 | ₩7,580 | ₩7,640 | ₩7,480 | ₩7,590 | +0.13% | 3.4만 |
|---|
| 2025.10.10 | ₩7,760 | ₩7,810 | ₩7,570 | ₩7,700 | -0.77% | 2.3만 |
|---|