시장 데이터를 불러오는 중
전체 종목
현대지에프홀딩스 과거 주가
현대지에프홀딩스 · 005440.KS · KOSPI
주요 제품·사업: 백화점,여행알선,숙박,음식점/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
현대지에프홀딩스 · 005440.KS · KOSPI
주요 제품·사업: 백화점,여행알선,숙박,음식점/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,290 | ₩13,140 | ₩12,270 | ₩12,850 | +4.56% | 76.3만 |
| 2026.10.07 | ₩12,510 | ₩12,520 | ₩12,260 | ₩12,280 | -1.84% | 35.3만 |
| 2026.10.06 | ₩12,710 | ₩12,750 | ₩12,370 | ₩12,450 | -2.05% | 35.1만 |
| 2026.10.02 | ₩12,600 | ₩12,910 | ₩12,440 | ₩12,690 | +0.71% | 46만 |
| 2026.10.01 | ₩12,920 | ₩12,960 | ₩12,520 | ₩12,540 | -2.94% | 29.3만 |
| 2026.09.30 | ₩12,670 | ₩12,990 | ₩12,670 | ₩12,810 | +1.10% | 41.6만 |
| 2026.09.29 | ₩12,880 | ₩12,890 | ₩12,520 | ₩12,700 | -1.40% | 44.8만 |
| 2026.09.28 | ₩13,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,680 |
| ₩12,790 |
| -2.29% |
| 37.3만 |
| 2026.09.23 | ₩13,360 | ₩13,360 | ₩12,990 | ₩13,020 | -2.54% | 29.3만 |
|---|
| 2026.09.22 | ₩13,400 | ₩13,520 | ₩13,120 | ₩13,210 | -1.42% | 37.6만 |
|---|
| 2026.09.21 | ₩13,140 | ₩13,450 | ₩13,000 | ₩13,180 | +0.30% | 48.2만 |
|---|
| 2026.09.18 | ₩13,160 | ₩13,170 | ₩12,640 | ₩12,640 | -3.95% | 32.2만 |
|---|
| 2026.09.17 | ₩13,110 | ₩13,180 | ₩12,800 | ₩13,070 | -0.31% | 27.5만 |
|---|
| 2026.09.16 | ₩13,550 | ₩13,700 | ₩13,040 | ₩13,080 | -3.47% | 43.4만 |
|---|
| 2026.09.15 | ₩13,800 | ₩13,870 | ₩13,490 | ₩13,560 | -1.74% | 25.2만 |
|---|
| 2026.09.14 | ₩13,400 | ₩13,940 | ₩13,180 | ₩13,880 | +3.58% | 36.2만 |
|---|
| 2026.09.11 | ₩12,890 | ₩13,530 | ₩12,800 | ₩13,400 | +3.96% | 39.4만 |
|---|
| 2026.09.10 | ₩12,730 | ₩13,000 | ₩12,450 | ₩12,840 | +0.86% | 20.1만 |
|---|
| 2026.09.09 | ₩12,900 | ₩13,050 | ₩12,660 | ₩12,720 | -1.40% | 28.4만 |
|---|
| 2026.09.08 | ₩12,080 | ₩12,860 | ₩12,080 | ₩12,640 | +4.64% | 33.1만 |
|---|
| 2026.09.07 | ₩11,930 | ₩12,090 | ₩11,870 | ₩11,970 | +0.34% | 23.1만 |
|---|
| 2026.09.04 | ₩11,990 | ₩12,070 | ₩11,850 | ₩11,910 | -0.67% | 14.3만 |
|---|
| 2026.09.03 | ₩11,860 | ₩12,250 | ₩11,860 | ₩12,000 | +1.18% | 24.8만 |
|---|
| 2026.09.02 | ₩12,050 | ₩12,120 | ₩11,780 | ₩11,850 | -1.66% | 20.9만 |
|---|
| 2026.09.01 | ₩11,970 | ₩12,210 | ₩11,800 | ₩12,110 | +1.17% | 15.5만 |
|---|
| 2026.08.31 | ₩11,830 | ₩12,020 | ₩11,600 | ₩11,980 | +1.27% | 30.2만 |
|---|
| 2026.08.28 | ₩12,030 | ₩12,100 | ₩11,750 | ₩11,860 | -1.41% | 15.5만 |
|---|
| 2026.08.27 | ₩12,220 | ₩12,320 | ₩11,950 | ₩12,020 | -1.64% | 15.2만 |
|---|
| 2026.08.26 | ₩11,790 | ₩12,280 | ₩11,770 | ₩12,220 | +3.65% | 24.9만 |
|---|
| 2026.08.25 | ₩11,680 | ₩11,720 | ₩11,240 | ₩11,680 | 0.00% | 24.6만 |
|---|
| 2026.08.24 | ₩11,590 | ₩11,760 | ₩11,420 | ₩11,690 | +0.86% | 17.8만 |
|---|
| 2026.08.21 | ₩11,590 | ₩11,590 | ₩11,310 | ₩11,400 | -1.64% | 14.2만 |
|---|
| 2026.08.20 | ₩11,290 | ₩11,740 | ₩11,240 | ₩11,600 | +2.75% | 13.5만 |
|---|
| 2026.08.19 | ₩11,360 | ₩11,390 | ₩10,950 | ₩11,180 | -1.58% | 18.5만 |
|---|
| 2026.08.18 | ₩11,920 | ₩11,970 | ₩11,400 | ₩11,510 | -3.44% | 18.9만 |
|---|
| 2026.08.14 | ₩11,670 | ₩11,920 | ₩11,590 | ₩11,920 | +2.14% | 14.6만 |
|---|
| 2026.08.13 | ₩11,500 | ₩11,860 | ₩11,500 | ₩11,650 | +1.30% | 14.2만 |
|---|
| 2026.08.12 | ₩11,870 | ₩11,900 | ₩11,440 | ₩11,460 | -3.45% | 43.8만 |
|---|
| 2026.08.11 | ₩11,820 | ₩12,110 | ₩11,700 | ₩11,860 | +0.34% | 22.3만 |
|---|
| 2026.08.10 | ₩12,340 | ₩12,490 | ₩11,640 | ₩11,820 | -4.21% | 36.2만 |
|---|
| 2026.08.07 | ₩11,840 | ₩12,620 | ₩11,490 | ₩12,190 | +2.96% | 84.5만 |
|---|
| 2026.08.06 | ₩12,010 | ₩12,010 | ₩11,600 | ₩11,830 | -1.50% | 46.4만 |
|---|
| 2026.08.05 | ₩12,210 | ₩12,430 | ₩11,900 | ₩12,060 | -1.23% | 34.6만 |
|---|
| 2026.08.04 | ₩11,890 | ₩12,290 | ₩11,610 | ₩12,000 | +0.93% | 28.8만 |
|---|
| 2026.08.03 | ₩11,790 | ₩12,100 | ₩11,580 | ₩11,780 | -0.08% | 11.1만 |
|---|
| 2026.07.31 | ₩11,600 | ₩11,790 | ₩11,290 | ₩11,780 | +1.55% | 22.5만 |
|---|
| 2026.07.30 | ₩10,800 | ₩11,640 | ₩10,800 | ₩11,300 | +4.63% | 28.2만 |
|---|
| 2026.07.29 | ₩11,660 | ₩11,980 | ₩10,850 | ₩11,340 | -2.74% | 46.4만 |
|---|
| 2026.07.28 | ₩12,030 | ₩12,130 | ₩11,490 | ₩11,720 | -2.58% | 36.7만 |
|---|
| 2026.07.27 | ₩12,400 | ₩12,480 | ₩11,930 | ₩12,390 | -0.08% | 27.7만 |
|---|
| 2026.07.24 | ₩12,550 | ₩12,790 | ₩12,160 | ₩12,250 | -2.39% | 25.6만 |
|---|
| 2026.07.23 | ₩12,280 | ₩12,940 | ₩12,280 | ₩12,800 | +4.23% | 31.5만 |
|---|
| 2026.07.22 | ₩12,800 | ₩13,280 | ₩12,250 | ₩12,280 | -4.06% | 37.9만 |
|---|
| 2026.07.21 | ₩12,070 | ₩12,890 | ₩11,710 | ₩12,790 | +5.97% | 38.1만 |
|---|
| 2026.07.20 | ₩13,330 | ₩13,500 | ₩11,630 | ₩12,080 | -9.38% | 78.1만 |
|---|
| 2026.07.16 | ₩13,750 | ₩14,160 | ₩13,580 | ₩13,950 | +1.45% | 10만 |
|---|
| 2026.07.15 | ₩13,790 | ₩14,060 | ₩13,610 | ₩13,660 | -0.94% | 7.4만 |
|---|
| 2026.07.14 | ₩13,400 | ₩13,760 | ₩13,100 | ₩13,560 | +1.19% | 10.9만 |
|---|
| 2026.07.13 | ₩14,000 | ₩14,580 | ₩13,680 | ₩13,680 | -2.29% | 10.1만 |
|---|
| 2026.07.10 | ₩12,930 | ₩14,330 | ₩12,930 | ₩14,000 | +8.28% | 15.9만 |
|---|
| 2026.07.09 | ₩13,940 | ₩13,990 | ₩12,420 | ₩12,870 | -7.68% | 34.1만 |
|---|
| 2026.07.08 | ₩14,900 | ₩14,900 | ₩13,500 | ₩14,080 | -5.50% | 17.5만 |
|---|
| 2026.07.07 | ₩14,800 | ₩15,290 | ₩14,360 | ₩14,880 | +0.54% | 12.8만 |
|---|
| 2026.07.06 | ₩14,900 | ₩15,040 | ₩13,990 | ₩14,960 | +0.40% | 21.4만 |
|---|
| 2026.07.03 | ₩15,740 | ₩15,800 | ₩14,690 | ₩14,880 | -5.46% | 19.6만 |
|---|
| 2026.07.02 | ₩15,880 | ₩16,450 | ₩15,290 | ₩15,740 | -0.88% | 32.8만 |
|---|
| 2026.07.01 | ₩15,690 | ₩16,610 | ₩15,320 | ₩16,510 | +5.23% | 50.7만 |
|---|
| 2026.06.30 | ₩15,210 | ₩15,980 | ₩15,170 | ₩15,820 | +4.01% | 52.3만 |
|---|
| 2026.06.29 | ₩15,010 | ₩15,470 | ₩14,780 | ₩15,250 | +1.60% | 37.6만 |
|---|
| 2026.06.26 | ₩14,700 | ₩15,540 | ₩14,340 | ₩15,080 | +2.59% | 76.7만 |
|---|
| 2026.06.25 | ₩13,520 | ₩15,450 | ₩13,520 | ₩14,840 | +9.76% | 85.8만 |
|---|
| 2026.06.24 | ₩13,030 | ₩14,120 | ₩12,980 | ₩13,610 | +4.45% | 46만 |
|---|
| 2026.06.23 | ₩13,350 | ₩13,875 | ₩13,200 | ₩13,280 | -0.52% | 41만 |
|---|
| 2026.06.22 | ₩13,510 | ₩13,630 | ₩13,100 | ₩13,250 | -1.92% | 13.4만 |
|---|
| 2026.06.19 | ₩13,930 | ₩13,930 | ₩13,000 | ₩13,520 | -2.94% | 14만 |
|---|
| 2026.06.18 | ₩13,850 | ₩14,260 | ₩13,570 | ₩13,620 | -1.66% | 22.5만 |
|---|
| 2026.06.17 | ₩14,200 | ₩14,490 | ₩13,670 | ₩13,850 | -2.46% | 21.5만 |
|---|
| 2026.06.16 | ₩13,990 | ₩14,390 | ₩13,610 | ₩14,350 | +2.57% | 22.6만 |
|---|
| 2026.06.15 | ₩14,040 | ₩14,280 | ₩13,810 | ₩13,900 | -1.00% | 17.3만 |
|---|
| 2026.06.12 | ₩13,500 | ₩13,990 | ₩13,490 | ₩13,780 | +2.07% | 21.8만 |
|---|
| 2026.06.11 | ₩13,170 | ₩13,690 | ₩12,850 | ₩13,260 | +0.68% | 34만 |
|---|
| 2026.06.10 | ₩12,870 | ₩13,490 | ₩12,790 | ₩13,170 | +2.33% | 51 |
|---|
| 2026.06.09 | ₩12,000 | ₩13,340 | ₩12,000 | ₩13,250 | +10.42% | 28.5만 |
|---|
| 2026.06.08 | ₩11,510 | ₩12,490 | ₩11,510 | ₩12,030 | +4.52% | 18.7만 |
|---|
| 2026.06.05 | ₩12,710 | ₩12,940 | ₩12,380 | ₩12,640 | -0.55% | 19.3만 |
|---|
| 2026.06.04 | ₩12,580 | ₩13,400 | ₩12,500 | ₩13,020 | +3.50% | 31만 |
|---|
| 2026.06.02 | ₩12,600 | ₩12,870 | ₩12,370 | ₩12,650 | +0.40% | 25.9만 |
|---|
| 2026.06.01 | ₩13,500 | ₩13,700 | ₩12,740 | ₩12,870 | -4.67% | 25.1만 |
|---|
| 2026.05.29 | ₩13,160 | ₩13,940 | ₩12,920 | ₩13,730 | +4.33% | 29.1만 |
|---|
| 2026.05.28 | ₩13,250 | ₩13,680 | ₩12,900 | ₩13,290 | +0.30% | 22.2만 |
|---|
| 2026.05.27 | ₩14,050 | ₩14,090 | ₩13,080 | ₩13,250 | -5.69% | 28.8만 |
|---|
| 2026.05.26 | ₩14,410 | ₩14,660 | ₩13,790 | ₩13,920 | -3.40% | 28.8만 |
|---|
| 2026.05.22 | ₩14,260 | ₩14,490 | ₩14,070 | ₩14,400 | +0.98% | 16.4만 |
|---|
| 2026.05.21 | ₩13,790 | ₩14,300 | ₩13,790 | ₩14,100 | +2.25% | 20.9만 |
|---|
| 2026.05.20 | ₩13,730 | ₩14,000 | ₩13,500 | ₩13,600 | -0.95% | 16.1만 |
|---|
| 2026.05.19 | ₩14,270 | ₩14,330 | ₩13,530 | ₩13,950 | -2.24% | 25.4만 |
|---|
| 2026.05.18 | ₩14,820 | ₩14,830 | ₩13,900 | ₩14,180 | -4.32% | 24.1만 |
|---|
| 2026.05.15 | ₩15,190 | ₩15,800 | ₩14,540 | ₩14,820 | -2.44% | 56.8만 |
|---|
| 2026.05.14 | ₩14,720 | ₩15,530 | ₩14,570 | ₩15,270 | +3.74% | 55.5만 |
|---|
| 2026.05.13 | ₩14,000 | ₩14,780 | ₩13,960 | ₩14,720 | +5.14% | 33.2만 |
|---|
| 2026.05.12 | ₩14,590 | ₩14,950 | ₩13,710 | ₩14,230 | -2.47% | 31.3만 |
|---|
| 2026.05.11 | ₩14,800 | ₩14,840 | ₩14,360 | ₩14,510 | -1.96% | 24.9만 |
|---|
| 2026.05.08 | ₩14,790 | ₩15,620 | ₩14,500 | ₩14,880 | +0.61% | 72.6만 |
|---|
| 2026.05.07 | ₩14,970 | ₩15,390 | ₩14,710 | ₩14,770 | -1.34% | 40만 |
|---|
| 2026.05.06 | ₩14,790 | ₩15,160 | ₩14,480 | ₩15,050 | +1.76% | 39만 |
|---|
| 2026.05.04 | ₩14,530 | ₩14,790 | ₩14,410 | ₩14,720 | +1.31% | 20.3만 |
|---|
| 2026.04.30 | ₩14,890 | ₩14,900 | ₩14,240 | ₩14,350 | -3.63% | 30.7만 |
|---|
| 2026.04.29 | ₩15,100 | ₩15,100 | ₩14,800 | ₩14,930 | -1.13% | 26.5만 |
|---|
| 2026.04.28 | ₩15,410 | ₩15,440 | ₩15,050 | ₩15,190 | -1.43% | 34.6만 |
|---|
| 2026.04.27 | ₩14,900 | ₩15,810 | ₩14,760 | ₩15,500 | +4.03% | 76.4만 |
|---|
| 2026.04.24 | ₩14,550 | ₩14,940 | ₩14,550 | ₩14,800 | +1.72% | 30.3만 |
|---|
| 2026.04.23 | ₩14,720 | ₩14,890 | ₩14,460 | ₩14,660 | -0.41% | 37.5만 |
|---|
| 2026.04.22 | ₩14,850 | ₩15,050 | ₩14,550 | ₩15,000 | +1.01% | 44.5만 |
|---|
| 2026.04.21 | ₩16,480 | ₩16,550 | ₩14,835 | ₩15,280 | -7.28% | 187.9만 |
|---|
| 2026.04.20 | ₩14,050 | ₩14,390 | ₩13,970 | ₩14,230 | +1.28% | 24.7만 |
|---|
| 2026.04.17 | ₩14,570 | ₩14,570 | ₩14,010 | ₩14,080 | -3.36% | 25.7만 |
|---|
| 2026.04.16 | ₩13,750 | ₩14,700 | ₩13,740 | ₩14,590 | +6.11% | 48.6만 |
|---|
| 2026.04.15 | ₩14,020 | ₩14,350 | ₩13,460 | ₩13,520 | -3.57% | 20.7만 |
|---|
| 2026.04.14 | ₩13,020 | ₩13,910 | ₩12,940 | ₩13,800 | +5.99% | 41.2만 |
|---|
| 2026.04.13 | ₩13,340 | ₩13,360 | ₩12,740 | ₩12,890 | -3.37% | 27.5만 |
|---|
| 2026.04.10 | ₩13,120 | ₩13,550 | ₩13,080 | ₩13,530 | +3.13% | 19.7만 |
|---|
| 2026.04.09 | ₩13,400 | ₩13,420 | ₩12,890 | ₩13,040 | -2.69% | 17.4만 |
|---|
| 2026.04.08 | ₩13,980 | ₩13,980 | ₩13,290 | ₩13,410 | -4.08% | 19.9만 |
|---|
| 2026.04.07 | ₩13,660 | ₩14,000 | ₩13,350 | ₩13,470 | -1.39% | 15.8만 |
|---|
| 2026.04.06 | ₩13,500 | ₩13,970 | ₩13,460 | ₩13,720 | +1.63% | 18.9만 |
|---|
| 2026.04.03 | ₩13,920 | ₩14,170 | ₩13,450 | ₩13,450 | -3.38% | 19.7만 |
|---|
| 2026.04.02 | ₩14,460 | ₩14,600 | ₩13,400 | ₩13,700 | -5.26% | 20.8만 |
|---|
| 2026.04.01 | ₩14,230 | ₩14,570 | ₩14,140 | ₩14,510 | +1.97% | 27.6만 |
|---|
| 2026.03.31 | ₩13,930 | ₩14,200 | ₩13,600 | ₩13,750 | -1.29% | 19.8만 |
|---|
| 2026.03.30 | ₩13,870 | ₩14,310 | ₩13,720 | ₩14,060 | +1.37% | 25.8만 |
|---|
| 2026.03.27 | ₩14,060 | ₩14,470 | ₩13,830 | ₩14,360 | +2.13% | 35.2만 |
|---|
| 2026.03.26 | ₩14,520 | ₩14,820 | ₩14,300 | ₩14,440 | -0.55% | 22.6만 |
|---|
| 2026.03.25 | ₩14,450 | ₩14,840 | ₩14,330 | ₩14,610 | +1.11% | 21.7만 |
|---|
| 2026.03.24 | ₩14,830 | ₩14,960 | ₩14,110 | ₩14,370 | -3.10% | 23.4만 |
|---|
| 2026.03.23 | ₩14,900 | ₩14,900 | ₩14,400 | ₩14,570 | -2.21% | 28.7만 |
|---|
| 2026.03.20 | ₩14,880 | ₩15,720 | ₩14,870 | ₩15,630 | +5.04% | 57.1만 |
|---|
| 2026.03.19 | ₩14,800 | ₩15,140 | ₩14,730 | ₩14,960 | +1.08% | 25.7만 |
|---|
| 2026.03.18 | ₩15,470 | ₩15,530 | ₩14,900 | ₩15,420 | -0.32% | 46.6만 |
|---|
| 2026.03.17 | ₩16,650 | ₩16,940 | ₩15,340 | ₩15,410 | -7.45% | 103.5만 |
|---|
| 2026.03.16 | ₩14,600 | ₩15,980 | ₩14,470 | ₩15,600 | +6.85% | 97.1만 |
|---|
| 2026.03.13 | ₩14,030 | ₩14,690 | ₩13,950 | ₩14,600 | +4.06% | 36.6만 |
|---|
| 2026.03.12 | ₩14,190 | ₩14,790 | ₩14,090 | ₩14,400 | +1.48% | 55만 |
|---|
| 2026.03.11 | ₩14,330 | ₩14,830 | ₩13,970 | ₩14,150 | -1.26% | 51만 |
|---|
| 2026.03.10 | ₩14,460 | ₩14,590 | ₩13,940 | ₩14,090 | -2.56% | 39.6만 |
|---|
| 2026.03.09 | ₩13,590 | ₩14,070 | ₩13,200 | ₩13,960 | +2.72% | 36.1만 |
|---|
| 2026.03.06 | ₩14,240 | ₩14,880 | ₩14,000 | ₩14,510 | +1.90% | 35.6만 |
|---|
| 2026.03.05 | ₩14,420 | ₩15,160 | ₩14,270 | ₩14,640 | +1.53% | 123.5만 |
|---|
| 2026.03.04 | ₩13,840 | ₩14,670 | ₩13,400 | ₩13,810 | -0.22% | 97.3만 |
|---|
| 2026.03.03 | ₩15,030 | ₩15,860 | ₩15,030 | ₩15,100 | +0.47% | 76.3만 |
|---|
| 2026.02.27 | ₩16,000 | ₩16,360 | ₩15,730 | ₩16,000 | 0.00% | 138만 |
|---|
| 2026.02.26 | ₩17,800 | ₩18,200 | ₩16,540 | ₩16,610 | -6.69% | 151.7만 |
|---|
| 2026.02.25 | ₩18,410 | ₩19,790 | ₩17,620 | ₩18,240 | -0.92% | 430만 |
|---|
| 2026.02.24 | ₩15,150 | ₩19,480 | ₩13,850 | ₩18,750 | +23.76% | 932.1만 |
|---|
| 2026.02.23 | ₩14,530 | ₩15,600 | ₩14,260 | ₩15,600 | +7.36% | 136.3만 |
|---|
| 2026.02.20 | ₩14,760 | ₩14,760 | ₩14,330 | ₩14,340 | -2.85% | 103.2만 |
|---|
| 2026.02.19 | ₩14,590 | ₩15,500 | ₩14,310 | ₩14,500 | -0.62% | 152.2만 |
|---|
| 2026.02.13 | ₩13,400 | ₩15,000 | ₩12,840 | ₩14,420 | +7.61% | 450.9만 |
|---|
| 2026.02.12 | ₩14,500 | ₩14,700 | ₩12,160 | ₩13,930 | -3.93% | 779.7만 |
|---|
| 2026.02.11 | ₩10,940 | ₩12,970 | ₩10,670 | ₩12,100 | +10.60% | 275.8만 |
|---|
| 2026.02.10 | ₩10,570 | ₩10,740 | ₩10,430 | ₩10,670 | +0.95% | 19만 |
|---|
| 2026.02.09 | ₩10,080 | ₩10,610 | ₩9,950 | ₩10,420 | +3.37% | 29.8만 |
|---|
| 2026.02.06 | ₩9,910 | ₩10,050 | ₩9,460 | ₩9,950 | +0.40% | 15.3만 |
|---|
| 2026.02.05 | ₩9,850 | ₩10,090 | ₩9,780 | ₩10,030 | +1.83% | 22.6만 |
|---|
| 2026.02.04 | ₩9,840 | ₩10,030 | ₩9,650 | ₩9,870 | +0.30% | 16.9만 |
|---|
| 2026.02.03 | ₩9,500 | ₩9,880 | ₩9,420 | ₩9,840 | +3.58% | 31.4만 |
|---|
| 2026.02.02 | ₩9,190 | ₩9,690 | ₩9,100 | ₩9,300 | +1.20% | 28.3만 |
|---|
| 2026.01.30 | ₩9,600 | ₩9,600 | ₩9,030 | ₩9,280 | -3.33% | 21.3만 |
|---|
| 2026.01.29 | ₩9,000 | ₩9,510 | ₩8,710 | ₩9,480 | +5.33% | 39.1만 |
|---|
| 2026.01.28 | ₩9,130 | ₩9,130 | ₩8,410 | ₩8,970 | -1.75% | 26.1만 |
|---|
| 2026.01.27 | ₩8,960 | ₩9,080 | ₩8,800 | ₩9,000 | +0.45% | 17.7만 |
|---|
| 2026.01.26 | ₩8,850 | ₩9,200 | ₩8,770 | ₩8,920 | +0.79% | 26.2만 |
|---|
| 2026.01.23 | ₩8,430 | ₩8,790 | ₩8,430 | ₩8,730 | +3.56% | 21.1만 |
|---|
| 2026.01.22 | ₩8,480 | ₩8,640 | ₩8,360 | ₩8,450 | -0.35% | 16.7만 |
|---|
| 2026.01.21 | ₩8,400 | ₩8,500 | ₩8,250 | ₩8,420 | +0.24% | 13.6만 |
|---|
| 2026.01.20 | ₩8,320 | ₩8,640 | ₩8,210 | ₩8,550 | +2.76% | 14만 |
|---|
| 2026.01.19 | ₩8,500 | ₩8,550 | ₩8,290 | ₩8,290 | -2.47% | 14만 |
|---|
| 2026.01.16 | ₩8,470 | ₩8,670 | ₩8,450 | ₩8,620 | +1.77% | 17.7만 |
|---|
| 2026.01.15 | ₩8,590 | ₩8,840 | ₩8,430 | ₩8,470 | -1.40% | 21.3만 |
|---|
| 2026.01.14 | ₩8,030 | ₩8,690 | ₩7,980 | ₩8,500 | +5.85% | 47.4만 |
|---|
| 2026.01.13 | ₩7,990 | ₩8,080 | ₩7,880 | ₩7,980 | -0.13% | 21.2만 |
|---|
| 2026.01.12 | ₩7,930 | ₩8,000 | ₩7,800 | ₩7,990 | +0.76% | 20.1만 |
|---|
| 2026.01.09 | ₩8,000 | ₩8,000 | ₩7,860 | ₩7,930 | -0.88% | 14만 |
|---|
| 2026.01.08 | ₩8,170 | ₩8,170 | ₩7,890 | ₩7,910 | -3.18% | 19.1만 |
|---|
| 2026.01.07 | ₩8,150 | ₩8,160 | ₩7,990 | ₩8,100 | -0.61% | 13.1만 |
|---|
| 2026.01.06 | ₩8,000 | ₩8,120 | ₩7,930 | ₩8,110 | +1.38% | 13.6만 |
|---|
| 2026.01.05 | ₩8,100 | ₩8,110 | ₩7,940 | ₩7,950 | -1.85% | 16.2만 |
|---|
| 2026.01.02 | ₩8,440 | ₩8,440 | ₩7,960 | ₩8,020 | -4.98% | 23.2만 |
|---|
| 2025.12.30 | ₩8,300 | ₩8,340 | ₩8,170 | ₩8,320 | +0.24% | 10.5만 |
|---|
| 2025.12.29 | ₩8,390 | ₩8,400 | ₩8,140 | ₩8,280 | -1.31% | 18.9만 |
|---|
| 2025.12.26 | ₩8,530 | ₩8,530 | ₩8,300 | ₩8,390 | -1.64% | 23만 |
|---|
| 2025.12.24 | ₩8,680 | ₩8,680 | ₩8,490 | ₩8,500 | -2.07% | 6.6만 |
|---|
| 2025.12.23 | ₩8,650 | ₩8,780 | ₩8,580 | ₩8,590 | -0.69% | 15.5만 |
|---|
| 2025.12.22 | ₩8,540 | ₩8,660 | ₩8,500 | ₩8,610 | +0.82% | 15.4만 |
|---|
| 2025.12.19 | ₩8,660 | ₩8,680 | ₩8,440 | ₩8,500 | -1.85% | 22.3만 |
|---|
| 2025.12.18 | ₩8,720 | ₩8,770 | ₩8,520 | ₩8,650 | -0.80% | 12.9만 |
|---|
| 2025.12.17 | ₩8,890 | ₩8,950 | ₩8,650 | ₩8,750 | -1.57% | 20.7만 |
|---|
| 2025.12.16 | ₩8,560 | ₩9,020 | ₩8,560 | ₩8,720 | +1.87% | 51.9만 |
|---|
| 2025.12.15 | ₩8,500 | ₩8,790 | ₩8,480 | ₩8,670 | +2.00% | 31.7만 |
|---|
| 2025.12.12 | ₩8,700 | ₩8,890 | ₩8,330 | ₩8,630 | -0.80% | 64만 |
|---|
| 2025.12.11 | ₩8,140 | ₩8,750 | ₩8,080 | ₩8,580 | +5.41% | 63.6만 |
|---|
| 2025.12.10 | ₩8,190 | ₩8,200 | ₩8,030 | ₩8,060 | -1.59% | 16.5만 |
|---|
| 2025.12.09 | ₩8,270 | ₩8,290 | ₩8,090 | ₩8,160 | -1.33% | 10만 |
|---|
| 2025.12.08 | ₩8,470 | ₩8,480 | ₩8,180 | ₩8,280 | -2.24% | 12.4만 |
|---|
| 2025.12.05 | ₩8,460 | ₩8,530 | ₩8,300 | ₩8,380 | -0.95% | 24만 |
|---|
| 2025.12.04 | ₩8,390 | ₩8,480 | ₩8,330 | ₩8,470 | +0.95% | 16.8만 |
|---|
| 2025.12.03 | ₩8,110 | ₩8,430 | ₩8,100 | ₩8,360 | +3.08% | 19.1만 |
|---|
| 2025.12.02 | ₩8,040 | ₩8,130 | ₩7,940 | ₩8,110 | +0.87% | 16.5만 |
|---|
| 2025.12.01 | ₩8,070 | ₩8,160 | ₩7,960 | ₩8,010 | -0.74% | 7.7만 |
|---|
| 2025.11.28 | ₩8,100 | ₩8,100 | ₩7,940 | ₩8,020 | -0.99% | 9.9만 |
|---|
| 2025.11.27 | ₩8,220 | ₩8,220 | ₩8,000 | ₩8,000 | -2.68% | 12.6만 |
|---|
| 2025.11.26 | ₩8,000 | ₩8,190 | ₩7,920 | ₩8,120 | +1.50% | 15만 |
|---|
| 2025.11.25 | ₩8,200 | ₩8,200 | ₩7,860 | ₩7,920 | -3.41% | 16.8만 |
|---|
| 2025.11.24 | ₩8,320 | ₩8,350 | ₩8,070 | ₩8,090 | -2.76% | 8.8만 |
|---|
| 2025.11.21 | ₩8,350 | ₩8,360 | ₩8,070 | ₩8,240 | -1.32% | 16.5만 |
|---|
| 2025.11.20 | ₩8,250 | ₩8,600 | ₩8,200 | ₩8,440 | +2.30% | 20.3만 |
|---|
| 2025.11.19 | ₩8,150 | ₩8,250 | ₩7,940 | ₩8,140 | -0.12% | 15.4만 |
|---|
| 2025.11.18 | ₩8,400 | ₩8,400 | ₩8,120 | ₩8,150 | -2.98% | 22.2만 |
|---|
| 2025.11.17 | ₩8,440 | ₩8,590 | ₩8,330 | ₩8,490 | +0.59% | 21.4만 |
|---|
| 2025.11.14 | ₩8,470 | ₩8,620 | ₩8,400 | ₩8,490 | +0.24% | 19.2만 |
|---|
| 2025.11.13 | ₩8,920 | ₩8,920 | ₩8,600 | ₩8,670 | -2.80% | 21.6만 |
|---|
| 2025.11.12 | ₩8,460 | ₩8,940 | ₩8,360 | ₩8,920 | +5.44% | 50.3만 |
|---|
| 2025.11.11 | ₩8,510 | ₩8,660 | ₩8,280 | ₩8,470 | -0.47% | 43만 |
|---|
| 2025.11.10 | ₩8,060 | ₩8,710 | ₩8,020 | ₩8,440 | +4.71% | 59.5만 |
|---|
| 2025.11.07 | ₩8,150 | ₩8,150 | ₩7,770 | ₩7,890 | -3.19% | 17.2만 |
|---|
| 2025.11.06 | ₩7,620 | ₩8,340 | ₩7,400 | ₩8,160 | +7.09% | 54만 |
|---|
| 2025.11.05 | ₩7,720 | ₩7,800 | ₩7,310 | ₩7,520 | -2.59% | 29.6만 |
|---|
| 2025.11.04 | ₩7,700 | ₩7,820 | ₩7,630 | ₩7,720 | +0.26% | 17만 |
|---|
| 2025.11.03 | ₩7,820 | ₩7,830 | ₩7,610 | ₩7,670 | -1.92% | 19.1만 |
|---|
| 2025.10.31 | ₩7,770 | ₩7,870 | ₩7,710 | ₩7,800 | +0.39% | 18.7만 |
|---|
| 2025.10.30 | ₩8,050 | ₩8,050 | ₩7,730 | ₩7,760 | -3.60% | 35.7만 |
|---|
| 2025.10.29 | ₩8,140 | ₩8,160 | ₩7,920 | ₩8,050 | -1.11% | 23만 |
|---|
| 2025.10.28 | ₩8,080 | ₩8,140 | ₩7,910 | ₩8,110 | +0.37% | 21.2만 |
|---|
| 2025.10.27 | ₩7,980 | ₩8,140 | ₩7,890 | ₩8,080 | +1.25% | 32.8만 |
|---|
| 2025.10.24 | ₩8,060 | ₩8,120 | ₩7,840 | ₩7,880 | -2.23% | 21.7만 |
|---|
| 2025.10.23 | ₩8,150 | ₩8,200 | ₩7,960 | ₩7,970 | -2.21% | 16.1만 |
|---|
| 2025.10.22 | ₩8,000 | ₩8,250 | ₩7,910 | ₩8,240 | +3.00% | 17.3만 |
|---|
| 2025.10.21 | ₩8,160 | ₩8,160 | ₩7,960 | ₩8,020 | -1.72% | 21.6만 |
|---|
| 2025.10.20 | ₩7,910 | ₩8,150 | ₩7,830 | ₩8,140 | +2.91% | 12.8만 |
|---|
| 2025.10.17 | ₩8,090 | ₩8,100 | ₩7,850 | ₩7,880 | -2.60% | 18.3만 |
|---|
| 2025.10.16 | ₩8,330 | ₩8,870 | ₩8,140 | ₩8,170 | -1.92% | 32.5만 |
|---|
| 2025.10.15 | ₩8,010 | ₩8,350 | ₩7,910 | ₩8,290 | +3.50% | 39.8만 |
|---|
| 2025.10.14 | ₩7,830 | ₩8,050 | ₩7,420 | ₩7,970 | +1.79% | 31.7만 |
|---|
| 2025.10.13 | ₩7,740 | ₩7,810 | ₩7,620 | ₩7,720 | -0.26% | 32.1만 |
|---|
| 2025.10.10 | ₩7,900 | ₩7,980 | ₩7,720 | ₩7,860 | -0.51% | 30.3만 |
|---|