시장 데이터를 불러오는 중
전체 종목
호텔신라 과거 주가
Hotel Shilla · 008770.KS · KOSPI
주요 제품·사업: 면세판매,관광숙박,외식사업,예식업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hotel Shilla · 008770.KS · KOSPI
주요 제품·사업: 면세판매,관광숙박,외식사업,예식업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩39,300 | ₩39,350 | ₩38,650 | ₩38,700 | -1.53% | 15.2만 |
| 2026.10.07 | ₩39,100 | ₩39,600 | ₩38,900 | ₩39,400 | +0.77% | 15.2만 |
| 2026.10.06 | ₩39,400 | ₩39,500 | ₩38,900 | ₩38,950 | -1.14% | 12.6만 |
| 2026.10.02 | ₩39,200 | ₩39,350 | ₩38,900 | ₩39,300 | +0.26% | 11.6만 |
| 2026.10.01 | ₩39,250 | ₩39,350 | ₩38,700 | ₩39,200 | -0.13% | 24.4만 |
| 2026.09.30 | ₩40,200 | ₩40,350 | ₩39,300 | ₩39,350 | -2.11% | 29.5만 |
| 2026.09.29 | ₩40,400 | ₩40,550 | ₩39,900 | ₩40,200 | -0.50% | 10.3만 |
| 2026.09.28 | ₩40,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,050 |
| ₩40,400 |
| +0.37% |
| 9.9만 |
| 2026.09.23 | ₩40,500 | ₩40,700 | ₩40,050 | ₩40,150 | -0.86% | 10.9만 |
|---|
| 2026.09.22 | ₩40,500 | ₩40,700 | ₩40,300 | ₩40,500 | 0.00% | 7.9만 |
|---|
| 2026.09.21 | ₩40,850 | ₩40,850 | ₩40,100 | ₩40,100 | -1.84% | 12.5만 |
|---|
| 2026.09.18 | ₩41,100 | ₩41,150 | ₩40,400 | ₩40,800 | -0.73% | 62.6만 |
|---|
| 2026.09.17 | ₩40,700 | ₩40,950 | ₩40,450 | ₩40,650 | -0.12% | 8.2만 |
|---|
| 2026.09.16 | ₩40,700 | ₩40,850 | ₩40,300 | ₩40,550 | -0.37% | 17.5만 |
|---|
| 2026.09.15 | ₩41,150 | ₩41,500 | ₩40,800 | ₩40,800 | -0.85% | 12.9만 |
|---|
| 2026.09.14 | ₩40,850 | ₩41,650 | ₩40,800 | ₩41,600 | +1.84% | 11.2만 |
|---|
| 2026.09.11 | ₩40,850 | ₩41,825 | ₩40,850 | ₩41,100 | +0.61% | 11.5만 |
|---|
| 2026.09.10 | ₩41,600 | ₩41,700 | ₩40,950 | ₩41,450 | -0.36% | 22.7만 |
|---|
| 2026.09.09 | ₩42,000 | ₩42,100 | ₩41,500 | ₩41,700 | -0.71% | 17.8만 |
|---|
| 2026.09.08 | ₩42,950 | ₩43,450 | ₩42,100 | ₩42,100 | -1.98% | 24.3만 |
|---|
| 2026.09.07 | ₩42,450 | ₩42,850 | ₩42,150 | ₩42,650 | +0.47% | 11.9만 |
|---|
| 2026.09.04 | ₩42,100 | ₩43,050 | ₩41,950 | ₩42,200 | +0.24% | 12.6만 |
|---|
| 2026.09.03 | ₩42,450 | ₩42,800 | ₩41,400 | ₩41,800 | -1.53% | 19만 |
|---|
| 2026.09.02 | ₩43,850 | ₩43,850 | ₩42,150 | ₩42,150 | -3.88% | 22.2만 |
|---|
| 2026.09.01 | ₩43,700 | ₩45,500 | ₩43,200 | ₩44,800 | +2.52% | 27.8만 |
|---|
| 2026.08.31 | ₩43,850 | ₩44,550 | ₩42,950 | ₩44,100 | +0.57% | 30.5만 |
|---|
| 2026.08.28 | ₩42,100 | ₩43,100 | ₩41,750 | ₩43,000 | +2.14% | 14.9만 |
|---|
| 2026.08.27 | ₩42,850 | ₩43,100 | ₩42,000 | ₩42,200 | -1.52% | 16.9만 |
|---|
| 2026.08.26 | ₩42,250 | ₩42,750 | ₩41,850 | ₩42,550 | +0.71% | 16.9만 |
|---|
| 2026.08.25 | ₩42,250 | ₩42,300 | ₩41,000 | ₩41,900 | -0.83% | 30.3만 |
|---|
| 2026.08.24 | ₩42,550 | ₩42,750 | ₩41,800 | ₩42,400 | -0.35% | 11.9만 |
|---|
| 2026.08.21 | ₩42,250 | ₩42,450 | ₩41,200 | ₩42,300 | +0.12% | 20.4만 |
|---|
| 2026.08.20 | ₩42,700 | ₩43,500 | ₩42,550 | ₩42,550 | -0.35% | 15.9만 |
|---|
| 2026.08.19 | ₩42,950 | ₩43,200 | ₩42,150 | ₩42,350 | -1.40% | 17.9만 |
|---|
| 2026.08.18 | ₩45,350 | ₩45,550 | ₩43,050 | ₩43,650 | -3.75% | 24.8만 |
|---|
| 2026.08.14 | ₩43,650 | ₩45,600 | ₩43,450 | ₩45,400 | +4.01% | 25.8만 |
|---|
| 2026.08.13 | ₩44,100 | ₩44,500 | ₩43,300 | ₩43,400 | -1.59% | 30.1만 |
|---|
| 2026.08.12 | ₩44,600 | ₩45,000 | ₩43,800 | ₩44,050 | -1.23% | 18.3만 |
|---|
| 2026.08.11 | ₩44,200 | ₩45,000 | ₩43,650 | ₩44,600 | +0.90% | 13.9만 |
|---|
| 2026.08.10 | ₩43,000 | ₩44,400 | ₩42,600 | ₩44,250 | +2.91% | 21.6만 |
|---|
| 2026.08.07 | ₩42,850 | ₩42,900 | ₩41,950 | ₩42,700 | -0.35% | 26.8만 |
|---|
| 2026.08.06 | ₩42,000 | ₩43,050 | ₩41,600 | ₩42,850 | +2.02% | 21.5만 |
|---|
| 2026.08.05 | ₩42,200 | ₩42,900 | ₩41,650 | ₩42,100 | -0.24% | 36.4만 |
|---|
| 2026.08.04 | ₩41,400 | ₩41,600 | ₩40,050 | ₩41,500 | +0.24% | 72.1만 |
|---|
| 2026.08.03 | ₩43,450 | ₩43,450 | ₩40,150 | ₩41,250 | -5.06% | 79.6만 |
|---|
| 2026.07.31 | ₩43,850 | ₩46,800 | ₩42,000 | ₩43,550 | -0.68% | 46.3만 |
|---|
| 2026.07.30 | ₩42,800 | ₩45,400 | ₩42,300 | ₩42,850 | +0.12% | 35만 |
|---|
| 2026.07.29 | ₩46,250 | ₩47,950 | ₩42,500 | ₩43,600 | -5.73% | 27.9만 |
|---|
| 2026.07.28 | ₩47,050 | ₩48,200 | ₩45,750 | ₩46,400 | -1.38% | 17.5만 |
|---|
| 2026.07.27 | ₩47,800 | ₩48,000 | ₩46,250 | ₩47,600 | -0.42% | 13.5만 |
|---|
| 2026.07.24 | ₩46,700 | ₩48,100 | ₩46,300 | ₩47,100 | +0.86% | 22.5만 |
|---|
| 2026.07.23 | ₩47,200 | ₩47,800 | ₩46,650 | ₩47,300 | +0.21% | 27.1만 |
|---|
| 2026.07.22 | ₩46,250 | ₩48,450 | ₩45,750 | ₩47,300 | +2.27% | 22.9만 |
|---|
| 2026.07.21 | ₩45,000 | ₩46,500 | ₩44,300 | ₩45,700 | +1.56% | 9.9만 |
|---|
| 2026.07.20 | ₩47,600 | ₩47,600 | ₩44,500 | ₩44,950 | -5.57% | 23.9만 |
|---|
| 2026.07.16 | ₩47,600 | ₩48,500 | ₩46,750 | ₩47,800 | +0.42% | 18.9만 |
|---|
| 2026.07.15 | ₩47,700 | ₩48,400 | ₩46,450 | ₩47,200 | -1.05% | 25.2만 |
|---|
| 2026.07.14 | ₩49,950 | ₩50,200 | ₩47,000 | ₩47,200 | -5.51% | 27.9만 |
|---|
| 2026.07.13 | ₩50,900 | ₩52,800 | ₩49,000 | ₩49,750 | -2.26% | 22.5만 |
|---|
| 2026.07.10 | ₩49,750 | ₩51,800 | ₩49,700 | ₩50,400 | +1.31% | 16.4만 |
|---|
| 2026.07.09 | ₩51,800 | ₩52,200 | ₩47,850 | ₩49,050 | -5.31% | 32.9만 |
|---|
| 2026.07.08 | ₩54,300 | ₩55,000 | ₩50,700 | ₩51,500 | -5.16% | 27.9만 |
|---|
| 2026.07.07 | ₩50,400 | ₩54,900 | ₩50,200 | ₩54,200 | +7.54% | 57.2만 |
|---|
| 2026.07.06 | ₩51,200 | ₩52,900 | ₩50,100 | ₩51,100 | -0.20% | 15.5만 |
|---|
| 2026.07.03 | ₩50,400 | ₩52,700 | ₩48,500 | ₩50,900 | +0.99% | 40.8만 |
|---|
| 2026.07.02 | ₩46,900 | ₩53,300 | ₩45,550 | ₩50,300 | +7.25% | 59.3만 |
|---|
| 2026.07.01 | ₩47,200 | ₩47,750 | ₩46,350 | ₩47,100 | -0.21% | 16.8만 |
|---|
| 2026.06.30 | ₩48,350 | ₩49,100 | ₩47,000 | ₩47,150 | -2.48% | 18.1만 |
|---|
| 2026.06.29 | ₩46,700 | ₩49,400 | ₩46,350 | ₩49,050 | +5.03% | 25.5만 |
|---|
| 2026.06.26 | ₩48,350 | ₩48,350 | ₩45,150 | ₩45,950 | -4.96% | 28.9만 |
|---|
| 2026.06.25 | ₩48,050 | ₩49,950 | ₩47,500 | ₩48,400 | +0.73% | 28.1만 |
|---|
| 2026.06.24 | ₩50,000 | ₩50,000 | ₩46,800 | ₩47,900 | -4.20% | 28.6만 |
|---|
| 2026.06.23 | ₩52,000 | ₩52,200 | ₩49,350 | ₩49,700 | -4.42% | 26만 |
|---|
| 2026.06.22 | ₩54,100 | ₩54,500 | ₩51,900 | ₩52,500 | -2.96% | 19.3만 |
|---|
| 2026.06.19 | ₩57,700 | ₩57,800 | ₩53,700 | ₩55,000 | -4.68% | 36.9만 |
|---|
| 2026.06.18 | ₩58,000 | ₩61,100 | ₩57,400 | ₩57,600 | -0.69% | 42.9만 |
|---|
| 2026.06.17 | ₩59,800 | ₩59,800 | ₩57,100 | ₩57,800 | -3.34% | 34.1만 |
|---|
| 2026.06.16 | ₩56,000 | ₩60,000 | ₩55,000 | ₩59,800 | +6.79% | 47.5만 |
|---|
| 2026.06.15 | ₩56,300 | ₩58,700 | ₩55,100 | ₩55,500 | -1.42% | 30.2만 |
|---|
| 2026.06.12 | ₩56,500 | ₩57,400 | ₩54,900 | ₩55,500 | -1.77% | 32.3만 |
|---|
| 2026.06.11 | ₩55,600 | ₩56,400 | ₩53,300 | ₩55,700 | +0.18% | 39.5만 |
|---|
| 2026.06.10 | ₩54,400 | ₩56,500 | ₩53,200 | ₩56,100 | +3.13% | 7 |
|---|
| 2026.06.09 | ₩52,100 | ₩56,600 | ₩52,100 | ₩55,200 | +5.95% | 38.4만 |
|---|
| 2026.06.08 | ₩51,000 | ₩53,700 | ₩50,000 | ₩51,500 | +0.98% | 35.4만 |
|---|
| 2026.06.05 | ₩57,000 | ₩58,000 | ₩53,700 | ₩55,300 | -2.98% | 42.1만 |
|---|
| 2026.06.04 | ₩52,500 | ₩55,400 | ₩51,200 | ₩55,000 | +4.76% | 42.9만 |
|---|
| 2026.06.02 | ₩52,900 | ₩54,200 | ₩51,400 | ₩52,100 | -1.51% | 30만 |
|---|
| 2026.06.01 | ₩54,100 | ₩54,900 | ₩53,500 | ₩54,200 | +0.18% | 42.3만 |
|---|
| 2026.05.29 | ₩55,400 | ₩55,800 | ₩53,000 | ₩55,100 | -0.54% | 36.5만 |
|---|
| 2026.05.28 | ₩54,700 | ₩55,400 | ₩52,600 | ₩55,300 | +1.10% | 38.7만 |
|---|
| 2026.05.27 | ₩55,700 | ₩55,800 | ₩54,000 | ₩54,700 | -1.80% | 36.9만 |
|---|
| 2026.05.26 | ₩58,800 | ₩59,000 | ₩55,500 | ₩56,400 | -4.08% | 36.6만 |
|---|
| 2026.05.22 | ₩57,500 | ₩59,000 | ₩56,500 | ₩58,300 | +1.39% | 18.4만 |
|---|
| 2026.05.21 | ₩57,800 | ₩57,900 | ₩56,200 | ₩57,400 | -0.69% | 29만 |
|---|
| 2026.05.20 | ₩57,900 | ₩57,900 | ₩54,000 | ₩56,400 | -2.59% | 37.2만 |
|---|
| 2026.05.19 | ₩59,200 | ₩59,300 | ₩56,300 | ₩57,800 | -2.36% | 38.6만 |
|---|
| 2026.05.18 | ₩62,600 | ₩62,600 | ₩58,200 | ₩59,400 | -5.11% | 37.6만 |
|---|
| 2026.05.15 | ₩66,600 | ₩67,200 | ₩61,300 | ₩62,500 | -6.16% | 45.2만 |
|---|
| 2026.05.14 | ₩61,200 | ₩67,200 | ₩61,200 | ₩66,000 | +7.84% | 71만 |
|---|
| 2026.05.13 | ₩62,500 | ₩64,200 | ₩60,400 | ₩61,100 | -2.24% | 52.4만 |
|---|
| 2026.05.12 | ₩63,600 | ₩63,900 | ₩60,400 | ₩62,400 | -1.89% | 53.1만 |
|---|
| 2026.05.11 | ₩65,000 | ₩65,300 | ₩63,400 | ₩64,200 | -1.23% | 29.8만 |
|---|
| 2026.05.08 | ₩64,100 | ₩65,900 | ₩63,400 | ₩64,200 | +0.16% | 27.7만 |
|---|
| 2026.05.07 | ₩64,000 | ₩67,200 | ₩63,200 | ₩65,700 | +2.66% | 55.8만 |
|---|
| 2026.05.06 | ₩63,600 | ₩65,400 | ₩60,700 | ₩63,900 | +0.47% | 71.9만 |
|---|
| 2026.05.04 | ₩65,900 | ₩67,300 | ₩64,400 | ₩64,800 | -1.67% | 47.7만 |
|---|
| 2026.04.30 | ₩67,100 | ₩67,300 | ₩64,100 | ₩65,500 | -2.38% | 83.7만 |
|---|
| 2026.04.29 | ₩69,100 | ₩70,300 | ₩67,200 | ₩67,700 | -2.03% | 52.9만 |
|---|
| 2026.04.28 | ₩66,900 | ₩69,500 | ₩66,300 | ₩69,400 | +3.74% | 121.3만 |
|---|
| 2026.04.27 | ₩65,000 | ₩67,800 | ₩64,300 | ₩65,900 | +1.38% | 161.7만 |
|---|
| 2026.04.24 | ₩56,700 | ₩62,900 | ₩55,800 | ₩62,300 | +9.88% | 202.7만 |
|---|
| 2026.04.23 | ₩56,300 | ₩56,900 | ₩55,100 | ₩56,700 | +0.71% | 49.2만 |
|---|
| 2026.04.22 | ₩53,800 | ₩56,300 | ₩53,500 | ₩55,700 | +3.53% | 58.4만 |
|---|
| 2026.04.21 | ₩53,800 | ₩55,600 | ₩53,400 | ₩53,900 | +0.19% | 34.5만 |
|---|
| 2026.04.20 | ₩52,700 | ₩54,000 | ₩52,300 | ₩53,300 | +1.14% | 29.3만 |
|---|
| 2026.04.17 | ₩53,500 | ₩53,600 | ₩52,400 | ₩52,900 | -1.12% | 25.8만 |
|---|
| 2026.04.16 | ₩50,200 | ₩55,000 | ₩50,200 | ₩53,800 | +7.17% | 119.6만 |
|---|
| 2026.04.15 | ₩49,000 | ₩50,200 | ₩48,550 | ₩49,850 | +1.73% | 28.1만 |
|---|
| 2026.04.14 | ₩48,900 | ₩49,050 | ₩47,500 | ₩48,550 | -0.72% | 22.2만 |
|---|
| 2026.04.13 | ₩48,800 | ₩49,450 | ₩48,300 | ₩48,550 | -0.51% | 17.1만 |
|---|
| 2026.04.10 | ₩48,950 | ₩50,500 | ₩48,650 | ₩50,100 | +2.35% | 44.5만 |
|---|
| 2026.04.09 | ₩47,300 | ₩49,150 | ₩47,000 | ₩48,950 | +3.49% | 48.9만 |
|---|
| 2026.04.08 | ₩47,650 | ₩47,950 | ₩46,300 | ₩47,600 | -0.10% | 35.9만 |
|---|
| 2026.04.07 | ₩44,000 | ₩46,450 | ₩43,950 | ₩46,150 | +4.89% | 35만 |
|---|
| 2026.04.06 | ₩43,450 | ₩44,350 | ₩43,250 | ₩43,950 | +1.15% | 13만 |
|---|
| 2026.04.03 | ₩43,200 | ₩43,500 | ₩43,000 | ₩43,100 | -0.23% | 10.7만 |
|---|
| 2026.04.02 | ₩44,250 | ₩44,750 | ₩42,700 | ₩42,900 | -3.05% | 23.4만 |
|---|
| 2026.04.01 | ₩45,350 | ₩45,550 | ₩43,900 | ₩44,250 | -2.43% | 22.8만 |
|---|
| 2026.03.31 | ₩44,100 | ₩45,350 | ₩43,700 | ₩44,000 | -0.23% | 16.1만 |
|---|
| 2026.03.30 | ₩46,100 | ₩46,600 | ₩44,550 | ₩45,050 | -2.28% | 25.2만 |
|---|
| 2026.03.27 | ₩43,300 | ₩48,100 | ₩43,200 | ₩47,450 | +9.58% | 131.4만 |
|---|
| 2026.03.26 | ₩42,700 | ₩42,750 | ₩41,600 | ₩41,950 | -1.76% | 16.3만 |
|---|
| 2026.03.25 | ₩43,600 | ₩43,800 | ₩42,550 | ₩42,700 | -2.06% | 11.8만 |
|---|
| 2026.03.24 | ₩42,700 | ₩43,100 | ₩42,100 | ₩43,100 | +0.94% | 12만 |
|---|
| 2026.03.23 | ₩43,100 | ₩43,150 | ₩41,600 | ₩41,700 | -3.25% | 18.2만 |
|---|
| 2026.03.20 | ₩43,750 | ₩44,600 | ₩43,650 | ₩44,500 | +1.71% | 20만 |
|---|
| 2026.03.19 | ₩43,300 | ₩43,800 | ₩43,250 | ₩43,300 | 0.00% | 10만 |
|---|
| 2026.03.18 | ₩43,400 | ₩44,500 | ₩43,150 | ₩44,350 | +2.19% | 18.1만 |
|---|
| 2026.03.17 | ₩43,050 | ₩43,500 | ₩42,450 | ₩42,850 | -0.46% | 15.6만 |
|---|
| 2026.03.16 | ₩42,450 | ₩43,100 | ₩42,250 | ₩42,750 | +0.71% | 7만 |
|---|
| 2026.03.13 | ₩42,700 | ₩43,200 | ₩42,250 | ₩42,300 | -0.94% | 21.7만 |
|---|
| 2026.03.12 | ₩42,800 | ₩44,150 | ₩42,400 | ₩44,150 | +3.15% | 24.3만 |
|---|
| 2026.03.11 | ₩42,550 | ₩44,300 | ₩42,300 | ₩43,100 | +1.29% | 15.8만 |
|---|
| 2026.03.10 | ₩41,750 | ₩42,200 | ₩41,300 | ₩41,900 | +0.36% | 10.9만 |
|---|
| 2026.03.09 | ₩40,350 | ₩40,550 | ₩39,700 | ₩40,400 | +0.12% | 28만 |
|---|
| 2026.03.06 | ₩41,900 | ₩42,750 | ₩41,300 | ₩42,050 | +0.36% | 18.2만 |
|---|
| 2026.03.05 | ₩43,450 | ₩43,700 | ₩42,750 | ₩42,850 | -1.38% | 26.1만 |
|---|
| 2026.03.04 | ₩43,900 | ₩44,450 | ₩40,600 | ₩41,600 | -5.24% | 46.3만 |
|---|
| 2026.03.03 | ₩46,750 | ₩46,900 | ₩45,250 | ₩45,250 | -3.21% | 36.8만 |
|---|
| 2026.02.27 | ₩48,650 | ₩48,650 | ₩47,750 | ₩47,950 | -1.44% | 32.5만 |
|---|
| 2026.02.26 | ₩49,300 | ₩49,300 | ₩48,300 | ₩48,400 | -1.83% | 39.5만 |
|---|
| 2026.02.25 | ₩48,400 | ₩48,450 | ₩47,700 | ₩48,200 | -0.41% | 26.5만 |
|---|
| 2026.02.24 | ₩48,550 | ₩48,550 | ₩48,100 | ₩48,250 | -0.62% | 17.8만 |
|---|
| 2026.02.23 | ₩48,450 | ₩48,900 | ₩48,150 | ₩48,600 | +0.31% | 18만 |
|---|
| 2026.02.20 | ₩48,800 | ₩49,300 | ₩47,850 | ₩48,150 | -1.33% | 35.9만 |
|---|
| 2026.02.19 | ₩49,150 | ₩49,150 | ₩48,200 | ₩48,600 | -1.12% | 31.8만 |
|---|
| 2026.02.13 | ₩49,700 | ₩49,750 | ₩48,650 | ₩48,800 | -1.81% | 31.5만 |
|---|
| 2026.02.12 | ₩50,800 | ₩51,200 | ₩49,800 | ₩49,950 | -1.67% | 39.2만 |
|---|
| 2026.02.11 | ₩52,400 | ₩52,500 | ₩50,500 | ₩50,800 | -3.05% | 58.9만 |
|---|
| 2026.02.10 | ₩50,200 | ₩53,400 | ₩50,100 | ₩52,900 | +5.38% | 120.4만 |
|---|
| 2026.02.09 | ₩49,600 | ₩50,300 | ₩48,800 | ₩49,700 | +0.20% | 36.3만 |
|---|
| 2026.02.06 | ₩50,300 | ₩50,800 | ₩48,100 | ₩49,050 | -2.49% | 59.7만 |
|---|
| 2026.02.05 | ₩48,050 | ₩52,800 | ₩47,700 | ₩50,100 | +4.27% | 210.4만 |
|---|
| 2026.02.04 | ₩46,600 | ₩47,700 | ₩45,800 | ₩47,700 | +2.36% | 38.3만 |
|---|
| 2026.02.03 | ₩46,950 | ₩47,000 | ₩46,000 | ₩46,950 | 0.00% | 25.2만 |
|---|
| 2026.02.02 | ₩46,700 | ₩48,300 | ₩45,800 | ₩46,050 | -1.39% | 58.1만 |
|---|
| 2026.01.30 | ₩46,200 | ₩46,600 | ₩45,700 | ₩46,200 | 0.00% | 45.1만 |
|---|
| 2026.01.29 | ₩45,500 | ₩45,950 | ₩44,400 | ₩45,850 | +0.77% | 38.4만 |
|---|
| 2026.01.28 | ₩45,550 | ₩45,850 | ₩45,350 | ₩45,700 | +0.33% | 20.8만 |
|---|
| 2026.01.27 | ₩45,800 | ₩45,950 | ₩45,400 | ₩45,550 | -0.55% | 14.5만 |
|---|
| 2026.01.26 | ₩46,050 | ₩46,400 | ₩45,500 | ₩45,700 | -0.76% | 16.9만 |
|---|
| 2026.01.23 | ₩45,600 | ₩46,300 | ₩45,250 | ₩46,300 | +1.54% | 21만 |
|---|
| 2026.01.22 | ₩45,400 | ₩46,050 | ₩45,150 | ₩45,600 | +0.44% | 17.4만 |
|---|
| 2026.01.21 | ₩45,700 | ₩45,800 | ₩44,750 | ₩45,450 | -0.55% | 19만 |
|---|
| 2026.01.20 | ₩45,400 | ₩46,400 | ₩45,400 | ₩46,300 | +1.98% | 15.8만 |
|---|
| 2026.01.19 | ₩46,500 | ₩46,500 | ₩45,300 | ₩45,900 | -1.29% | 18.8만 |
|---|
| 2026.01.16 | ₩46,300 | ₩47,200 | ₩46,000 | ₩46,500 | +0.43% | 21.8만 |
|---|
| 2026.01.15 | ₩46,600 | ₩46,600 | ₩45,800 | ₩46,250 | -0.75% | 14.2만 |
|---|
| 2026.01.14 | ₩45,850 | ₩46,900 | ₩45,700 | ₩46,550 | +1.53% | 30.9만 |
|---|
| 2026.01.13 | ₩45,500 | ₩45,700 | ₩45,050 | ₩45,700 | +0.44% | 15.4만 |
|---|
| 2026.01.12 | ₩45,000 | ₩45,850 | ₩44,475 | ₩45,550 | +1.22% | 21.3만 |
|---|
| 2026.01.09 | ₩44,250 | ₩45,300 | ₩44,250 | ₩44,850 | +1.36% | 18.4만 |
|---|
| 2026.01.08 | ₩44,150 | ₩44,400 | ₩43,450 | ₩44,300 | +0.34% | 22.9만 |
|---|
| 2026.01.07 | ₩44,600 | ₩45,100 | ₩44,200 | ₩44,500 | -0.22% | 17.8만 |
|---|
| 2026.01.06 | ₩45,150 | ₩45,400 | ₩44,450 | ₩44,700 | -1.00% | 19.2만 |
|---|
| 2026.01.05 | ₩45,950 | ₩46,000 | ₩44,800 | ₩44,800 | -2.50% | 21.2만 |
|---|
| 2026.01.02 | ₩45,050 | ₩45,600 | ₩44,550 | ₩45,550 | +1.11% | 16만 |
|---|
| 2025.12.30 | ₩44,700 | ₩44,950 | ₩44,350 | ₩44,600 | -0.22% | 9.5만 |
|---|
| 2025.12.29 | ₩44,650 | ₩44,950 | ₩44,350 | ₩44,900 | +0.56% | 6.4만 |
|---|
| 2025.12.26 | ₩45,300 | ₩45,350 | ₩44,650 | ₩44,850 | -0.99% | 8.7만 |
|---|
| 2025.12.24 | ₩45,050 | ₩45,400 | ₩44,850 | ₩45,300 | +0.55% | 8.4만 |
|---|
| 2025.12.23 | ₩45,300 | ₩45,450 | ₩44,850 | ₩45,000 | -0.66% | 7.5만 |
|---|
| 2025.12.22 | ₩45,050 | ₩45,400 | ₩44,800 | ₩45,200 | +0.33% | 7.8만 |
|---|
| 2025.12.19 | ₩45,000 | ₩45,050 | ₩44,400 | ₩44,850 | -0.33% | 8.5만 |
|---|
| 2025.12.18 | ₩44,900 | ₩45,150 | ₩44,450 | ₩44,600 | -0.67% | 7.7만 |
|---|
| 2025.12.17 | ₩45,400 | ₩45,700 | ₩44,850 | ₩45,050 | -0.77% | 10.8만 |
|---|
| 2025.12.16 | ₩45,700 | ₩45,700 | ₩45,050 | ₩45,100 | -1.31% | 14.4만 |
|---|
| 2025.12.15 | ₩45,700 | ₩46,100 | ₩45,300 | ₩45,450 | -0.55% | 9.9만 |
|---|
| 2025.12.12 | ₩46,050 | ₩46,500 | ₩45,550 | ₩45,950 | -0.22% | 10.3만 |
|---|
| 2025.12.11 | ₩45,700 | ₩46,100 | ₩45,450 | ₩45,700 | 0.00% | 15.9만 |
|---|
| 2025.12.10 | ₩45,950 | ₩46,150 | ₩45,450 | ₩45,500 | -0.98% | 9.5만 |
|---|
| 2025.12.09 | ₩46,200 | ₩46,500 | ₩45,550 | ₩45,950 | -0.54% | 9.5만 |
|---|
| 2025.12.08 | ₩46,850 | ₩46,950 | ₩46,050 | ₩46,200 | -1.39% | 16.6만 |
|---|
| 2025.12.05 | ₩46,650 | ₩46,800 | ₩46,200 | ₩46,750 | +0.21% | 7.7만 |
|---|
| 2025.12.04 | ₩47,000 | ₩47,200 | ₩46,300 | ₩46,800 | -0.43% | 9.8만 |
|---|
| 2025.12.03 | ₩46,950 | ₩47,500 | ₩46,550 | ₩47,250 | +0.64% | 10.3만 |
|---|
| 2025.12.02 | ₩46,600 | ₩46,850 | ₩46,000 | ₩46,850 | +0.54% | 9.9만 |
|---|
| 2025.12.01 | ₩45,750 | ₩46,650 | ₩45,750 | ₩46,200 | +0.98% | 11.5만 |
|---|
| 2025.11.28 | ₩45,600 | ₩45,800 | ₩45,350 | ₩45,500 | -0.22% | 9.6만 |
|---|
| 2025.11.27 | ₩46,250 | ₩46,700 | ₩45,400 | ₩45,700 | -1.19% | 14.6만 |
|---|
| 2025.11.26 | ₩46,200 | ₩46,300 | ₩45,550 | ₩46,300 | +0.22% | 20.6만 |
|---|
| 2025.11.25 | ₩48,400 | ₩48,650 | ₩45,500 | ₩45,750 | -5.48% | 32.4만 |
|---|
| 2025.11.24 | ₩49,300 | ₩50,200 | ₩48,000 | ₩48,000 | -2.64% | 30.6만 |
|---|
| 2025.11.21 | ₩48,350 | ₩49,350 | ₩48,050 | ₩48,450 | +0.21% | 29.9만 |
|---|
| 2025.11.20 | ₩47,350 | ₩49,350 | ₩46,700 | ₩48,500 | +2.43% | 41만 |
|---|
| 2025.11.19 | ₩47,650 | ₩49,400 | ₩46,700 | ₩46,900 | -1.57% | 41.5만 |
|---|
| 2025.11.18 | ₩47,800 | ₩49,500 | ₩46,600 | ₩46,650 | -2.41% | 26.1만 |
|---|
| 2025.11.17 | ₩46,550 | ₩48,100 | ₩46,300 | ₩48,000 | +3.11% | 30.6만 |
|---|
| 2025.11.14 | ₩45,600 | ₩46,700 | ₩45,550 | ₩45,750 | +0.33% | 12.4만 |
|---|
| 2025.11.13 | ₩45,300 | ₩46,300 | ₩45,150 | ₩46,250 | +2.10% | 13.6만 |
|---|
| 2025.11.12 | ₩44,950 | ₩45,750 | ₩44,400 | ₩45,650 | +1.56% | 13.6만 |
|---|
| 2025.11.11 | ₩44,900 | ₩45,150 | ₩44,500 | ₩44,750 | -0.33% | 12.8만 |
|---|
| 2025.11.10 | ₩43,650 | ₩44,850 | ₩43,500 | ₩44,750 | +2.52% | 12만 |
|---|
| 2025.11.07 | ₩44,600 | ₩44,600 | ₩42,950 | ₩43,400 | -2.69% | 34.4만 |
|---|
| 2025.11.06 | ₩46,150 | ₩46,300 | ₩44,400 | ₩44,600 | -3.36% | 28만 |
|---|
| 2025.11.05 | ₩48,650 | ₩48,700 | ₩45,200 | ₩45,250 | -6.99% | 62.1만 |
|---|
| 2025.11.04 | ₩48,800 | ₩49,450 | ₩48,500 | ₩48,650 | -0.31% | 14.9만 |
|---|
| 2025.11.03 | ₩49,200 | ₩50,600 | ₩48,750 | ₩48,800 | -0.81% | 20.7만 |
|---|
| 2025.10.31 | ₩49,200 | ₩49,400 | ₩48,650 | ₩48,700 | -1.02% | 17.3만 |
|---|
| 2025.10.30 | ₩49,750 | ₩50,000 | ₩49,100 | ₩49,200 | -1.11% | 17.8만 |
|---|
| 2025.10.29 | ₩50,200 | ₩50,200 | ₩49,050 | ₩49,450 | -1.49% | 18.1만 |
|---|
| 2025.10.28 | ₩49,650 | ₩50,600 | ₩49,500 | ₩49,900 | +0.50% | 23.6만 |
|---|
| 2025.10.27 | ₩49,300 | ₩49,700 | ₩49,200 | ₩49,500 | +0.41% | 14.6만 |
|---|
| 2025.10.24 | ₩49,500 | ₩49,600 | ₩49,000 | ₩49,150 | -0.71% | 15.5만 |
|---|
| 2025.10.23 | ₩49,600 | ₩50,400 | ₩49,100 | ₩49,250 | -0.71% | 21만 |
|---|
| 2025.10.22 | ₩49,350 | ₩49,700 | ₩49,200 | ₩49,600 | +0.51% | 17.8만 |
|---|
| 2025.10.21 | ₩49,950 | ₩50,000 | ₩48,900 | ₩49,300 | -1.30% | 27.3만 |
|---|
| 2025.10.20 | ₩49,100 | ₩49,900 | ₩48,750 | ₩49,800 | +1.43% | 22.9만 |
|---|
| 2025.10.17 | ₩49,050 | ₩49,300 | ₩48,750 | ₩48,950 | -0.20% | 22.8만 |
|---|
| 2025.10.16 | ₩49,700 | ₩49,950 | ₩49,225 | ₩49,500 | -0.40% | 26.2만 |
|---|
| 2025.10.15 | ₩49,200 | ₩49,800 | ₩49,050 | ₩49,800 | +1.22% | 26.5만 |
|---|
| 2025.10.14 | ₩49,700 | ₩50,200 | ₩48,650 | ₩48,850 | -1.71% | 24.9만 |
|---|
| 2025.10.13 | ₩49,550 | ₩50,400 | ₩48,850 | ₩50,100 | +1.11% | 16.4만 |
|---|
| 2025.10.10 | ₩49,600 | ₩50,200 | ₩49,050 | ₩49,850 | +0.50% | 22.7만 |
|---|