시장 데이터를 불러오는 중
전체 종목
대한해운 과거 주가
Korea Line · 005880.KS · KOSPI
주요 제품·사업: 외항화물운송,국제해운대리점
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Korea Line · 005880.KS · KOSPI
주요 제품·사업: 외항화물운송,국제해운대리점
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,060 | ₩2,060 | ₩2,025 | ₩2,030 | -1.46% | 66.8만 |
| 2026.10.07 | ₩2,040 | ₩2,100 | ₩2,030 | ₩2,070 | +1.47% | 113.4만 |
| 2026.10.06 | ₩2,150 | ₩2,160 | ₩2,020 | ₩2,040 | -5.12% | 209.7만 |
| 2026.10.02 | ₩2,100 | ₩2,155 | ₩2,090 | ₩2,150 | +2.38% | 174만 |
| 2026.10.01 | ₩2,050 | ₩2,110 | ₩2,045 | ₩2,100 | +2.44% | 113만 |
| 2026.09.30 | ₩2,035 | ₩2,080 | ₩2,030 | ₩2,050 | +0.74% | 81.2만 |
| 2026.09.29 | ₩2,070 | ₩2,090 | ₩2,020 | ₩2,035 | -1.69% | 69.2만 |
| 2026.09.28 | ₩1,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,987 |
| ₩2,075 |
| +4.43% |
| 138.6만 |
| 2026.09.23 | ₩2,040 | ₩2,040 | ₩1,979 | ₩1,986 | -2.65% | 96.9만 |
|---|
| 2026.09.22 | ₩2,035 | ₩2,050 | ₩2,010 | ₩2,025 | -0.49% | 97.5만 |
|---|
| 2026.09.21 | ₩2,020 | ₩2,045 | ₩2,005 | ₩2,030 | +0.50% | 80.4만 |
|---|
| 2026.09.18 | ₩2,065 | ₩2,095 | ₩2,020 | ₩2,020 | -2.18% | 100.9만 |
|---|
| 2026.09.17 | ₩2,035 | ₩2,075 | ₩2,035 | ₩2,060 | +1.23% | 50.9만 |
|---|
| 2026.09.16 | ₩2,035 | ₩2,055 | ₩2,020 | ₩2,040 | +0.25% | 76.3만 |
|---|
| 2026.09.15 | ₩2,065 | ₩2,095 | ₩2,025 | ₩2,030 | -1.69% | 87.8만 |
|---|
| 2026.09.14 | ₩2,080 | ₩2,120 | ₩2,055 | ₩2,090 | +0.48% | 85.4만 |
|---|
| 2026.09.11 | ₩2,120 | ₩2,145 | ₩2,045 | ₩2,090 | -1.42% | 137.8만 |
|---|
| 2026.09.10 | ₩2,080 | ₩2,150 | ₩2,045 | ₩2,110 | +1.44% | 528.2만 |
|---|
| 2026.09.09 | ₩2,090 | ₩2,110 | ₩2,050 | ₩2,080 | -0.48% | 98.1만 |
|---|
| 2026.09.08 | ₩2,135 | ₩2,150 | ₩2,080 | ₩2,095 | -1.87% | 135만 |
|---|
| 2026.09.07 | ₩2,120 | ₩2,155 | ₩2,105 | ₩2,115 | -0.24% | 120.1만 |
|---|
| 2026.09.04 | ₩2,070 | ₩2,145 | ₩2,065 | ₩2,105 | +1.69% | 180.9만 |
|---|
| 2026.09.03 | ₩2,030 | ₩2,140 | ₩2,020 | ₩2,075 | +2.22% | 263.6만 |
|---|
| 2026.09.02 | ₩2,070 | ₩2,075 | ₩2,000 | ₩2,010 | -2.90% | 153.9만 |
|---|
| 2026.09.01 | ₩2,085 | ₩2,115 | ₩2,030 | ₩2,060 | -1.20% | 102.7만 |
|---|
| 2026.08.31 | ₩2,110 | ₩2,130 | ₩2,015 | ₩2,090 | -0.95% | 191.5만 |
|---|
| 2026.08.28 | ₩2,115 | ₩2,175 | ₩2,070 | ₩2,160 | +2.13% | 123.1만 |
|---|
| 2026.08.27 | ₩2,100 | ₩2,170 | ₩2,060 | ₩2,115 | +0.71% | 199.6만 |
|---|
| 2026.08.26 | ₩2,145 | ₩2,145 | ₩2,000 | ₩2,055 | -4.20% | 215.6만 |
|---|
| 2026.08.25 | ₩2,095 | ₩2,170 | ₩2,050 | ₩2,150 | +2.63% | 218.1만 |
|---|
| 2026.08.24 | ₩2,045 | ₩2,130 | ₩2,025 | ₩2,120 | +3.67% | 254.9만 |
|---|
| 2026.08.21 | ₩1,973 | ₩2,060 | ₩1,954 | ₩2,045 | +3.65% | 202.9만 |
|---|
| 2026.08.20 | ₩2,030 | ₩2,035 | ₩1,969 | ₩1,977 | -2.61% | 193.4만 |
|---|
| 2026.08.19 | ₩2,030 | ₩2,075 | ₩1,984 | ₩2,025 | -0.25% | 172만 |
|---|
| 2026.08.18 | ₩2,035 | ₩2,120 | ₩2,025 | ₩2,075 | +1.97% | 605만 |
|---|
| 2026.08.14 | ₩2,000 | ₩2,040 | ₩1,997 | ₩2,035 | +1.75% | 102.3만 |
|---|
| 2026.08.13 | ₩2,015 | ₩2,045 | ₩1,990 | ₩1,991 | -1.19% | 163.6만 |
|---|
| 2026.08.12 | ₩2,025 | ₩2,045 | ₩2,005 | ₩2,015 | -0.49% | 102.8만 |
|---|
| 2026.08.11 | ₩2,045 | ₩2,065 | ₩2,005 | ₩2,020 | -1.22% | 114.4만 |
|---|
| 2026.08.10 | ₩2,045 | ₩2,045 | ₩1,957 | ₩2,025 | -0.98% | 201.8만 |
|---|
| 2026.08.07 | ₩2,005 | ₩2,065 | ₩2,000 | ₩2,045 | +2.00% | 201.2만 |
|---|
| 2026.08.06 | ₩1,995 | ₩2,045 | ₩1,976 | ₩2,005 | +0.50% | 231만 |
|---|
| 2026.08.05 | ₩1,930 | ₩2,005 | ₩1,929 | ₩1,998 | +3.52% | 257.5만 |
|---|
| 2026.08.04 | ₩1,815 | ₩1,939 | ₩1,815 | ₩1,917 | +5.62% | 240.5만 |
|---|
| 2026.08.03 | ₩1,850 | ₩1,890 | ₩1,795 | ₩1,805 | -2.43% | 151.8만 |
|---|
| 2026.07.31 | ₩1,752 | ₩1,874 | ₩1,734 | ₩1,860 | +6.16% | 266.2만 |
|---|
| 2026.07.30 | ₩1,651 | ₩1,824 | ₩1,651 | ₩1,734 | +5.03% | 518.8만 |
|---|
| 2026.07.29 | ₩1,709 | ₩1,794 | ₩1,650 | ₩1,680 | -1.70% | 351.1만 |
|---|
| 2026.07.28 | ₩1,761 | ₩1,777 | ₩1,697 | ₩1,718 | -2.44% | 334.6만 |
|---|
| 2026.07.27 | ₩1,870 | ₩1,878 | ₩1,799 | ₩1,806 | -3.42% | 236.1만 |
|---|
| 2026.07.24 | ₩1,925 | ₩1,948 | ₩1,864 | ₩1,867 | -3.01% | 551.7만 |
|---|
| 2026.07.23 | ₩1,811 | ₩1,916 | ₩1,808 | ₩1,916 | +5.80% | 240.9만 |
|---|
| 2026.07.22 | ₩1,800 | ₩1,840 | ₩1,789 | ₩1,808 | +0.44% | 157.6만 |
|---|
| 2026.07.21 | ₩1,784 | ₩1,862 | ₩1,772 | ₩1,785 | +0.06% | 234.8만 |
|---|
| 2026.07.20 | ₩1,842 | ₩1,870 | ₩1,806 | ₩1,808 | -1.85% | 167.8만 |
|---|
| 2026.07.16 | ₩1,905 | ₩1,912 | ₩1,850 | ₩1,856 | -2.57% | 184만 |
|---|
| 2026.07.15 | ₩1,865 | ₩1,933 | ₩1,865 | ₩1,903 | +2.04% | 296.7만 |
|---|
| 2026.07.14 | ₩1,901 | ₩1,945 | ₩1,822 | ₩1,856 | -2.37% | 361.6만 |
|---|
| 2026.07.13 | ₩1,953 | ₩2,055 | ₩1,875 | ₩1,889 | -3.28% | 512.1만 |
|---|
| 2026.07.10 | ₩1,842 | ₩1,975 | ₩1,842 | ₩1,929 | +4.72% | 331.6만 |
|---|
| 2026.07.09 | ₩1,902 | ₩1,963 | ₩1,818 | ₩1,842 | -3.15% | 344.5만 |
|---|
| 2026.07.08 | ₩1,920 | ₩1,999 | ₩1,872 | ₩1,911 | -0.47% | 525.9만 |
|---|
| 2026.07.07 | ₩1,922 | ₩2,075 | ₩1,860 | ₩1,938 | +0.83% | 652.2만 |
|---|
| 2026.07.06 | ₩1,860 | ₩2,095 | ₩1,852 | ₩1,921 | +3.28% | 813.1만 |
|---|
| 2026.07.03 | ₩1,832 | ₩1,879 | ₩1,807 | ₩1,859 | +1.47% | 154.4만 |
|---|
| 2026.07.02 | ₩1,867 | ₩1,920 | ₩1,830 | ₩1,855 | -0.64% | 287만 |
|---|
| 2026.07.01 | ₩1,853 | ₩1,893 | ₩1,846 | ₩1,867 | +0.76% | 150.5만 |
|---|
| 2026.06.30 | ₩1,901 | ₩1,918 | ₩1,853 | ₩1,853 | -2.52% | 127.6만 |
|---|
| 2026.06.29 | ₩1,759 | ₩1,917 | ₩1,759 | ₩1,901 | +8.07% | 238.2만 |
|---|
| 2026.06.26 | ₩1,860 | ₩1,879 | ₩1,761 | ₩1,792 | -3.66% | 261.4만 |
|---|
| 2026.06.25 | ₩1,882 | ₩1,923 | ₩1,858 | ₩1,880 | -0.11% | 129.4만 |
|---|
| 2026.06.24 | ₩1,817 | ₩1,919 | ₩1,816 | ₩1,881 | +3.52% | 205.9만 |
|---|
| 2026.06.23 | ₩1,933 | ₩1,957 | ₩1,853 | ₩1,856 | -3.98% | 280.9만 |
|---|
| 2026.06.22 | ₩1,957 | ₩1,974 | ₩1,915 | ₩1,933 | -1.23% | 168.2만 |
|---|
| 2026.06.19 | ₩2,070 | ₩2,075 | ₩1,957 | ₩1,983 | -4.20% | 290.6만 |
|---|
| 2026.06.18 | ₩2,110 | ₩2,110 | ₩2,045 | ₩2,060 | -2.37% | 244.2만 |
|---|
| 2026.06.17 | ₩2,125 | ₩2,165 | ₩2,085 | ₩2,110 | -0.71% | 180만 |
|---|
| 2026.06.16 | ₩2,145 | ₩2,150 | ₩2,080 | ₩2,125 | -0.93% | 262.5만 |
|---|
| 2026.06.15 | ₩2,080 | ₩2,145 | ₩2,060 | ₩2,115 | +1.68% | 477.3만 |
|---|
| 2026.06.12 | ₩1,968 | ₩2,065 | ₩1,968 | ₩2,025 | +2.90% | 435.8만 |
|---|
| 2026.06.11 | ₩1,910 | ₩2,045 | ₩1,885 | ₩1,946 | +1.88% | 620.9만 |
|---|
| 2026.06.10 | ₩1,930 | ₩2,025 | ₩1,873 | ₩1,920 | -0.52% | 581 |
|---|
| 2026.06.09 | ₩1,890 | ₩1,975 | ₩1,866 | ₩1,937 | +2.49% | 335.1만 |
|---|
| 2026.06.08 | ₩1,900 | ₩1,980 | ₩1,881 | ₩1,890 | -0.53% | 378.1만 |
|---|
| 2026.06.05 | ₩2,045 | ₩2,055 | ₩1,980 | ₩2,030 | -0.73% | 269.4만 |
|---|
| 2026.06.04 | ₩2,050 | ₩2,085 | ₩2,015 | ₩2,045 | -0.24% | 272.3만 |
|---|
| 2026.06.02 | ₩2,105 | ₩2,135 | ₩2,040 | ₩2,055 | -2.38% | 531.5만 |
|---|
| 2026.06.01 | ₩2,230 | ₩2,245 | ₩2,100 | ₩2,115 | -5.16% | 615.4만 |
|---|
| 2026.05.29 | ₩2,340 | ₩2,375 | ₩2,195 | ₩2,250 | -3.85% | 528.6만 |
|---|
| 2026.05.28 | ₩2,400 | ₩2,430 | ₩2,280 | ₩2,325 | -3.13% | 615.7만 |
|---|
| 2026.05.27 | ₩2,515 | ₩2,535 | ₩2,335 | ₩2,400 | -4.57% | 658.1만 |
|---|
| 2026.05.26 | ₩2,600 | ₩2,615 | ₩2,505 | ₩2,510 | -3.46% | 422.1만 |
|---|
| 2026.05.22 | ₩2,475 | ₩2,585 | ₩2,465 | ₩2,580 | +4.24% | 578.6만 |
|---|
| 2026.05.21 | ₩2,490 | ₩2,610 | ₩2,450 | ₩2,455 | -1.41% | 743.7만 |
|---|
| 2026.05.20 | ₩2,500 | ₩2,510 | ₩2,395 | ₩2,445 | -2.20% | 405.1만 |
|---|
| 2026.05.19 | ₩2,495 | ₩2,600 | ₩2,455 | ₩2,500 | +0.20% | 654.9만 |
|---|
| 2026.05.18 | ₩2,520 | ₩2,545 | ₩2,400 | ₩2,500 | -0.79% | 511.8만 |
|---|
| 2026.05.15 | ₩2,555 | ₩2,595 | ₩2,445 | ₩2,490 | -2.54% | 875.2만 |
|---|
| 2026.05.14 | ₩2,405 | ₩2,600 | ₩2,400 | ₩2,550 | +6.03% | 1687만 |
|---|
| 2026.05.13 | ₩2,460 | ₩2,525 | ₩2,365 | ₩2,385 | -3.05% | 822.9만 |
|---|
| 2026.05.12 | ₩2,520 | ₩2,710 | ₩2,375 | ₩2,435 | -3.37% | 3087.2만 |
|---|
| 2026.05.11 | ₩2,550 | ₩2,580 | ₩2,470 | ₩2,525 | -0.98% | 541.4만 |
|---|
| 2026.05.08 | ₩2,655 | ₩2,655 | ₩2,405 | ₩2,545 | -4.14% | 803.6만 |
|---|
| 2026.05.07 | ₩2,590 | ₩2,785 | ₩2,590 | ₩2,670 | +3.09% | 1519.3만 |
|---|
| 2026.05.06 | ₩2,615 | ₩2,630 | ₩2,500 | ₩2,570 | -1.72% | 848.6만 |
|---|
| 2026.05.04 | ₩2,595 | ₩2,730 | ₩2,575 | ₩2,600 | +0.19% | 1072.3만 |
|---|
| 2026.04.30 | ₩2,665 | ₩2,815 | ₩2,585 | ₩2,595 | -2.63% | 1709.2만 |
|---|
| 2026.04.29 | ₩2,695 | ₩2,695 | ₩2,615 | ₩2,645 | -1.86% | 659.9만 |
|---|
| 2026.04.28 | ₩2,685 | ₩2,800 | ₩2,665 | ₩2,685 | 0.00% | 1200.8만 |
|---|
| 2026.04.27 | ₩2,765 | ₩2,780 | ₩2,640 | ₩2,675 | -3.25% | 1084.6만 |
|---|
| 2026.04.24 | ₩2,635 | ₩2,870 | ₩2,630 | ₩2,765 | +4.93% | 3622.5만 |
|---|
| 2026.04.23 | ₩2,730 | ₩2,755 | ₩2,605 | ₩2,635 | -3.48% | 1414.9만 |
|---|
| 2026.04.22 | ₩2,755 | ₩2,760 | ₩2,655 | ₩2,725 | -1.09% | 1072.6만 |
|---|
| 2026.04.21 | ₩2,685 | ₩2,755 | ₩2,650 | ₩2,720 | +1.30% | 1222.7만 |
|---|
| 2026.04.20 | ₩2,810 | ₩2,825 | ₩2,635 | ₩2,685 | -4.45% | 2953.9만 |
|---|
| 2026.04.17 | ₩2,865 | ₩2,945 | ₩2,715 | ₩2,750 | -4.01% | 2512.8만 |
|---|
| 2026.04.16 | ₩2,665 | ₩3,180 | ₩2,665 | ₩2,865 | +7.50% | 1.7억 |
|---|
| 2026.04.15 | ₩2,600 | ₩2,740 | ₩2,600 | ₩2,665 | +2.50% | 4083.1만 |
|---|
| 2026.04.14 | ₩2,790 | ₩2,870 | ₩2,645 | ₩2,650 | -5.02% | 3834.7만 |
|---|
| 2026.04.13 | ₩3,310 | ₩3,385 | ₩2,810 | ₩2,860 | -13.60% | 9998.2만 |
|---|
| 2026.04.10 | ₩2,400 | ₩3,090 | ₩2,380 | ₩3,090 | +28.75% | 1.6억 |
|---|
| 2026.04.09 | ₩2,375 | ₩2,450 | ₩2,335 | ₩2,380 | +0.21% | 976.8만 |
|---|
| 2026.04.08 | ₩2,320 | ₩2,400 | ₩2,285 | ₩2,355 | +1.51% | 1195.3만 |
|---|
| 2026.04.07 | ₩2,320 | ₩2,370 | ₩2,270 | ₩2,290 | -1.29% | 699.8만 |
|---|
| 2026.04.06 | ₩2,415 | ₩2,415 | ₩2,305 | ₩2,305 | -4.55% | 887.3만 |
|---|
| 2026.04.03 | ₩2,330 | ₩2,450 | ₩2,320 | ₩2,390 | +2.58% | 1600.1만 |
|---|
| 2026.04.02 | ₩2,435 | ₩2,565 | ₩2,310 | ₩2,330 | -4.31% | 5655.9만 |
|---|
| 2026.04.01 | ₩2,265 | ₩2,460 | ₩2,205 | ₩2,415 | +6.62% | 3045.3만 |
|---|
| 2026.03.31 | ₩2,260 | ₩2,545 | ₩2,245 | ₩2,395 | +5.97% | 8092.1만 |
|---|
| 2026.03.30 | ₩2,365 | ₩2,390 | ₩2,245 | ₩2,260 | -4.44% | 1036.9만 |
|---|
| 2026.03.27 | ₩2,310 | ₩2,385 | ₩2,245 | ₩2,355 | +1.95% | 849.2만 |
|---|
| 2026.03.26 | ₩2,485 | ₩2,490 | ₩2,320 | ₩2,355 | -5.23% | 1301.3만 |
|---|
| 2026.03.25 | ₩2,320 | ₩2,540 | ₩2,315 | ₩2,435 | +4.96% | 3523.7만 |
|---|
| 2026.03.24 | ₩2,260 | ₩2,360 | ₩2,250 | ₩2,335 | +3.32% | 2462.2만 |
|---|
| 2026.03.23 | ₩2,375 | ₩2,475 | ₩2,235 | ₩2,235 | -5.89% | 3787.8만 |
|---|
| 2026.03.20 | ₩2,225 | ₩2,390 | ₩2,225 | ₩2,350 | +5.62% | 2242.5만 |
|---|
| 2026.03.19 | ₩2,365 | ₩2,365 | ₩2,230 | ₩2,235 | -5.50% | 1608.8만 |
|---|
| 2026.03.18 | ₩2,330 | ₩2,405 | ₩2,250 | ₩2,270 | -2.58% | 1844.7만 |
|---|
| 2026.03.17 | ₩2,380 | ₩2,695 | ₩2,280 | ₩2,370 | -0.42% | 1.3억 |
|---|
| 2026.03.16 | ₩2,215 | ₩2,770 | ₩2,215 | ₩2,515 | +13.54% | 2억 |
|---|
| 2026.03.13 | ₩2,220 | ₩2,350 | ₩2,195 | ₩2,200 | -0.90% | 2018.2만 |
|---|
| 2026.03.12 | ₩2,210 | ₩2,245 | ₩2,165 | ₩2,245 | +1.58% | 569.9만 |
|---|
| 2026.03.11 | ₩2,205 | ₩2,270 | ₩2,185 | ₩2,195 | -0.45% | 826만 |
|---|
| 2026.03.10 | ₩2,155 | ₩2,235 | ₩2,130 | ₩2,190 | +1.62% | 1096.3만 |
|---|
| 2026.03.09 | ₩2,270 | ₩2,390 | ₩2,115 | ₩2,155 | -5.07% | 2185.4만 |
|---|
| 2026.03.06 | ₩2,480 | ₩2,490 | ₩2,205 | ₩2,275 | -8.27% | 2120.3만 |
|---|
| 2026.03.05 | ₩2,175 | ₩2,530 | ₩1,998 | ₩2,420 | +11.26% | 7357.7만 |
|---|
| 2026.03.04 | ₩2,820 | ₩3,235 | ₩2,230 | ₩2,230 | -20.92% | 1.4억 |
|---|
| 2026.03.03 | ₩2,510 | ₩2,820 | ₩2,430 | ₩2,820 | +12.35% | 9530만 |
|---|
| 2026.02.27 | ₩2,200 | ₩2,235 | ₩2,150 | ₩2,170 | -1.36% | 287.3만 |
|---|
| 2026.02.26 | ₩2,270 | ₩2,270 | ₩2,185 | ₩2,215 | -2.42% | 384.4만 |
|---|
| 2026.02.25 | ₩2,300 | ₩2,310 | ₩2,200 | ₩2,250 | -2.17% | 476만 |
|---|
| 2026.02.24 | ₩2,250 | ₩2,305 | ₩2,220 | ₩2,295 | +2.00% | 390.9만 |
|---|
| 2026.02.23 | ₩2,310 | ₩2,330 | ₩2,240 | ₩2,260 | -2.16% | 620.6만 |
|---|
| 2026.02.20 | ₩2,420 | ₩2,425 | ₩2,280 | ₩2,305 | -4.75% | 909.3만 |
|---|
| 2026.02.19 | ₩2,205 | ₩2,420 | ₩2,205 | ₩2,375 | +7.71% | 1777.1만 |
|---|
| 2026.02.13 | ₩2,165 | ₩2,190 | ₩2,140 | ₩2,165 | 0.00% | 309.5만 |
|---|
| 2026.02.12 | ₩2,140 | ₩2,225 | ₩2,120 | ₩2,210 | +3.27% | 608.9만 |
|---|
| 2026.02.11 | ₩2,215 | ₩2,215 | ₩2,105 | ₩2,120 | -4.29% | 539.5만 |
|---|
| 2026.02.10 | ₩2,125 | ₩2,225 | ₩2,105 | ₩2,215 | +4.24% | 747.6만 |
|---|
| 2026.02.09 | ₩2,075 | ₩2,130 | ₩2,020 | ₩2,105 | +1.45% | 745.4만 |
|---|
| 2026.02.06 | ₩2,070 | ₩2,090 | ₩1,984 | ₩2,045 | -1.21% | 867.5만 |
|---|
| 2026.02.05 | ₩2,185 | ₩2,200 | ₩2,095 | ₩2,145 | -1.83% | 718.5만 |
|---|
| 2026.02.04 | ₩2,055 | ₩2,295 | ₩2,045 | ₩2,185 | +6.33% | 2127.6만 |
|---|
| 2026.02.03 | ₩2,015 | ₩2,060 | ₩1,982 | ₩2,055 | +1.99% | 588.1만 |
|---|
| 2026.02.02 | ₩1,937 | ₩2,045 | ₩1,901 | ₩1,979 | +2.17% | 612.3만 |
|---|
| 2026.01.30 | ₩2,025 | ₩2,050 | ₩1,915 | ₩1,953 | -3.56% | 482.9만 |
|---|
| 2026.01.29 | ₩1,959 | ₩2,025 | ₩1,910 | ₩2,015 | +2.86% | 735.7만 |
|---|
| 2026.01.28 | ₩1,894 | ₩1,966 | ₩1,890 | ₩1,957 | +3.33% | 733만 |
|---|
| 2026.01.27 | ₩1,866 | ₩1,890 | ₩1,852 | ₩1,887 | +1.13% | 261만 |
|---|
| 2026.01.26 | ₩1,882 | ₩1,904 | ₩1,854 | ₩1,866 | -0.85% | 260.3만 |
|---|
| 2026.01.23 | ₩1,890 | ₩1,890 | ₩1,838 | ₩1,876 | -0.74% | 278.4만 |
|---|
| 2026.01.22 | ₩1,880 | ₩1,942 | ₩1,862 | ₩1,890 | +0.53% | 409.8만 |
|---|
| 2026.01.21 | ₩1,885 | ₩1,897 | ₩1,831 | ₩1,855 | -1.59% | 328.1만 |
|---|
| 2026.01.20 | ₩1,807 | ₩1,930 | ₩1,790 | ₩1,920 | +6.25% | 770.3만 |
|---|
| 2026.01.19 | ₩1,824 | ₩1,825 | ₩1,773 | ₩1,807 | -0.93% | 234.8만 |
|---|
| 2026.01.16 | ₩1,826 | ₩1,860 | ₩1,817 | ₩1,824 | -0.11% | 191.1만 |
|---|
| 2026.01.15 | ₩1,815 | ₩1,849 | ₩1,802 | ₩1,825 | +0.55% | 224.8만 |
|---|
| 2026.01.14 | ₩1,795 | ₩1,817 | ₩1,772 | ₩1,810 | +0.84% | 176.5만 |
|---|
| 2026.01.13 | ₩1,774 | ₩1,796 | ₩1,768 | ₩1,795 | +1.18% | 170.8만 |
|---|
| 2026.01.12 | ₩1,771 | ₩1,838 | ₩1,744 | ₩1,768 | -0.17% | 217.8만 |
|---|
| 2026.01.09 | ₩1,725 | ₩1,767 | ₩1,718 | ₩1,760 | +2.03% | 163.7만 |
|---|
| 2026.01.08 | ₩1,757 | ₩1,763 | ₩1,716 | ₩1,725 | -1.82% | 159.3만 |
|---|
| 2026.01.07 | ₩1,773 | ₩1,784 | ₩1,721 | ₩1,757 | -0.90% | 228.3만 |
|---|
| 2026.01.06 | ₩1,759 | ₩1,795 | ₩1,757 | ₩1,766 | +0.40% | 166.8만 |
|---|
| 2026.01.05 | ₩1,747 | ₩1,763 | ₩1,721 | ₩1,757 | +0.57% | 257.8만 |
|---|
| 2026.01.02 | ₩1,760 | ₩1,785 | ₩1,736 | ₩1,747 | -0.74% | 172.5만 |
|---|
| 2025.12.30 | ₩1,754 | ₩1,783 | ₩1,752 | ₩1,757 | +0.17% | 100.1만 |
|---|
| 2025.12.29 | ₩1,760 | ₩1,769 | ₩1,741 | ₩1,756 | -0.23% | 112.1만 |
|---|
| 2025.12.26 | ₩1,800 | ₩1,814 | ₩1,748 | ₩1,760 | -2.22% | 164.6만 |
|---|
| 2025.12.24 | ₩1,792 | ₩1,803 | ₩1,777 | ₩1,788 | -0.22% | 111만 |
|---|
| 2025.12.23 | ₩1,822 | ₩1,825 | ₩1,789 | ₩1,791 | -1.70% | 165.2만 |
|---|
| 2025.12.22 | ₩1,825 | ₩1,832 | ₩1,802 | ₩1,819 | -0.33% | 151.4만 |
|---|
| 2025.12.19 | ₩1,845 | ₩1,851 | ₩1,806 | ₩1,818 | -1.46% | 177.7만 |
|---|
| 2025.12.18 | ₩1,840 | ₩1,853 | ₩1,825 | ₩1,839 | -0.05% | 135.1만 |
|---|
| 2025.12.17 | ₩1,857 | ₩1,900 | ₩1,841 | ₩1,863 | +0.32% | 179.4만 |
|---|
| 2025.12.16 | ₩1,878 | ₩1,880 | ₩1,837 | ₩1,857 | -1.12% | 153.3만 |
|---|
| 2025.12.15 | ₩1,895 | ₩1,910 | ₩1,854 | ₩1,875 | -1.06% | 160.8만 |
|---|
| 2025.12.12 | ₩1,910 | ₩1,944 | ₩1,878 | ₩1,897 | -0.68% | 275.4만 |
|---|
| 2025.12.11 | ₩1,844 | ₩1,928 | ₩1,831 | ₩1,903 | +3.20% | 449.2만 |
|---|
| 2025.12.10 | ₩1,880 | ₩1,880 | ₩1,842 | ₩1,843 | -1.97% | 205.5만 |
|---|
| 2025.12.09 | ₩1,873 | ₩1,903 | ₩1,862 | ₩1,881 | +0.43% | 205.4만 |
|---|
| 2025.12.08 | ₩1,957 | ₩1,957 | ₩1,875 | ₩1,881 | -3.88% | 417.5만 |
|---|
| 2025.12.05 | ₩1,965 | ₩1,988 | ₩1,906 | ₩1,953 | -0.61% | 499.7만 |
|---|
| 2025.12.04 | ₩1,911 | ₩2,090 | ₩1,906 | ₩1,947 | +1.88% | 1941.7만 |
|---|
| 2025.12.03 | ₩1,985 | ₩1,989 | ₩1,883 | ₩1,902 | -4.18% | 857.6만 |
|---|
| 2025.12.02 | ₩1,770 | ₩1,939 | ₩1,767 | ₩1,930 | +9.04% | 1953.2만 |
|---|
| 2025.12.01 | ₩1,720 | ₩1,789 | ₩1,719 | ₩1,770 | +2.91% | 199.4만 |
|---|
| 2025.11.28 | ₩1,737 | ₩1,737 | ₩1,707 | ₩1,714 | -1.32% | 111.1만 |
|---|
| 2025.11.27 | ₩1,753 | ₩1,777 | ₩1,717 | ₩1,721 | -1.83% | 76.8만 |
|---|
| 2025.11.26 | ₩1,695 | ₩1,754 | ₩1,692 | ₩1,753 | +3.42% | 169.4만 |
|---|
| 2025.11.25 | ₩1,716 | ₩1,741 | ₩1,687 | ₩1,690 | -1.52% | 154.6만 |
|---|
| 2025.11.24 | ₩1,728 | ₩1,743 | ₩1,706 | ₩1,709 | -1.10% | 124.5만 |
|---|
| 2025.11.21 | ₩1,730 | ₩1,784 | ₩1,705 | ₩1,728 | -0.12% | 298만 |
|---|
| 2025.11.20 | ₩1,705 | ₩1,759 | ₩1,697 | ₩1,755 | +2.93% | 173만 |
|---|
| 2025.11.19 | ₩1,714 | ₩1,720 | ₩1,680 | ₩1,693 | -1.23% | 234.3만 |
|---|
| 2025.11.18 | ₩1,742 | ₩1,752 | ₩1,701 | ₩1,704 | -2.18% | 226.6만 |
|---|
| 2025.11.17 | ₩1,780 | ₩1,788 | ₩1,733 | ₩1,752 | -1.57% | 149.6만 |
|---|
| 2025.11.14 | ₩1,792 | ₩1,822 | ₩1,768 | ₩1,769 | -1.28% | 186.6만 |
|---|
| 2025.11.13 | ₩1,830 | ₩1,845 | ₩1,800 | ₩1,813 | -0.93% | 125.1만 |
|---|
| 2025.11.12 | ₩1,814 | ₩1,828 | ₩1,793 | ₩1,827 | +0.72% | 154.7만 |
|---|
| 2025.11.11 | ₩1,850 | ₩1,878 | ₩1,796 | ₩1,813 | -2.00% | 184만 |
|---|
| 2025.11.10 | ₩1,796 | ₩1,862 | ₩1,794 | ₩1,850 | +3.01% | 220.9만 |
|---|
| 2025.11.07 | ₩1,798 | ₩1,798 | ₩1,748 | ₩1,785 | -0.72% | 281만 |
|---|
| 2025.11.06 | ₩1,830 | ₩1,875 | ₩1,797 | ₩1,813 | -0.93% | 219.9만 |
|---|
| 2025.11.05 | ₩1,914 | ₩1,915 | ₩1,768 | ₩1,808 | -5.54% | 579.9만 |
|---|
| 2025.11.04 | ₩1,853 | ₩1,921 | ₩1,829 | ₩1,908 | +2.97% | 579.6만 |
|---|
| 2025.11.03 | ₩1,878 | ₩1,900 | ₩1,828 | ₩1,853 | -1.33% | 329.1만 |
|---|
| 2025.10.31 | ₩1,895 | ₩1,906 | ₩1,850 | ₩1,878 | -0.90% | 325.3만 |
|---|
| 2025.10.30 | ₩1,884 | ₩1,955 | ₩1,870 | ₩1,890 | +0.32% | 764.3만 |
|---|
| 2025.10.29 | ₩1,877 | ₩1,894 | ₩1,845 | ₩1,875 | -0.11% | 359.8만 |
|---|
| 2025.10.28 | ₩1,843 | ₩1,884 | ₩1,811 | ₩1,877 | +1.84% | 502.7만 |
|---|
| 2025.10.27 | ₩1,798 | ₩1,850 | ₩1,780 | ₩1,837 | +2.17% | 564.8만 |
|---|
| 2025.10.24 | ₩1,794 | ₩1,806 | ₩1,750 | ₩1,798 | +0.22% | 399.9만 |
|---|
| 2025.10.23 | ₩1,740 | ₩1,842 | ₩1,720 | ₩1,785 | +2.59% | 1057.5만 |
|---|
| 2025.10.22 | ₩1,666 | ₩1,743 | ₩1,660 | ₩1,743 | +4.62% | 638.6만 |
|---|
| 2025.10.21 | ₩1,663 | ₩1,696 | ₩1,659 | ₩1,662 | -0.06% | 204.9만 |
|---|
| 2025.10.20 | ₩1,670 | ₩1,674 | ₩1,646 | ₩1,654 | -0.96% | 170.5만 |
|---|
| 2025.10.17 | ₩1,695 | ₩1,699 | ₩1,669 | ₩1,669 | -1.53% | 224.5만 |
|---|
| 2025.10.16 | ₩1,684 | ₩1,728 | ₩1,683 | ₩1,701 | +1.01% | 314.4만 |
|---|
| 2025.10.15 | ₩1,695 | ₩1,698 | ₩1,657 | ₩1,688 | -0.41% | 338.3만 |
|---|
| 2025.10.14 | ₩1,679 | ₩1,775 | ₩1,675 | ₩1,698 | +1.13% | 1501.1만 |
|---|
| 2025.10.13 | ₩1,639 | ₩1,694 | ₩1,639 | ₩1,675 | +2.20% | 259.4만 |
|---|
| 2025.10.10 | ₩1,710 | ₩1,717 | ₩1,654 | ₩1,663 | -2.75% | 303.3만 |
|---|