시장 데이터를 불러오는 중
전체 종목
한샘 과거 주가
009240.KS · KOSPI
주요 제품·사업: 주방가구(씽크대),인테리어가구 판매,제조/주택신축판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009240.KS · KOSPI
주요 제품·사업: 주방가구(씽크대),인테리어가구 판매,제조/주택신축판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩39,800 | ₩41,050 | ₩39,750 | ₩41,050 | +3.14% | 3.8만 |
| 2026.10.07 | ₩39,650 | ₩40,650 | ₩39,650 | ₩40,500 | +2.14% | 2.4만 |
| 2026.10.06 | ₩39,750 | ₩40,200 | ₩39,150 | ₩40,050 | +0.75% | 2.3만 |
| 2026.10.02 | ₩39,200 | ₩39,750 | ₩38,700 | ₩39,750 | +1.40% | 2.3만 |
| 2026.10.01 | ₩39,500 | ₩39,500 | ₩38,650 | ₩39,000 | -1.27% | 2.2만 |
| 2026.09.30 | ₩40,150 | ₩40,300 | ₩38,700 | ₩39,050 | -2.74% | 2.8만 |
| 2026.09.29 | ₩40,850 | ₩40,900 | ₩39,650 | ₩40,150 | -1.71% | 2.3만 |
| 2026.09.28 | ₩39,650 | ₩41,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,450 |
| ₩40,750 |
| +2.77% |
| 4.4만 |
| 2026.09.23 | ₩39,950 | ₩39,950 | ₩39,250 | ₩39,800 | -0.38% | 2.1만 |
|---|
| 2026.09.22 | ₩39,300 | ₩39,800 | ₩39,300 | ₩39,650 | +0.89% | 1.9만 |
|---|
| 2026.09.21 | ₩38,650 | ₩39,550 | ₩38,650 | ₩39,250 | +1.55% | 2.1만 |
|---|
| 2026.09.18 | ₩39,300 | ₩39,800 | ₩38,850 | ₩39,000 | -0.76% | 2.9만 |
|---|
| 2026.09.17 | ₩39,650 | ₩39,650 | ₩38,700 | ₩39,050 | -1.51% | 2만 |
|---|
| 2026.09.16 | ₩39,100 | ₩39,650 | ₩38,800 | ₩38,950 | -0.38% | 1.9만 |
|---|
| 2026.09.15 | ₩39,050 | ₩39,600 | ₩38,800 | ₩39,000 | -0.13% | 2.3만 |
|---|
| 2026.09.14 | ₩39,000 | ₩39,750 | ₩38,700 | ₩39,550 | +1.41% | 2.4만 |
|---|
| 2026.09.11 | ₩38,450 | ₩39,550 | ₩38,150 | ₩39,350 | +2.34% | 2.7만 |
|---|
| 2026.09.10 | ₩38,050 | ₩39,250 | ₩38,050 | ₩39,200 | +3.02% | 3.3만 |
|---|
| 2026.09.09 | ₩39,200 | ₩39,200 | ₩38,600 | ₩38,950 | -0.64% | 2만 |
|---|
| 2026.09.08 | ₩38,650 | ₩39,350 | ₩38,150 | ₩38,900 | +0.65% | 2.4만 |
|---|
| 2026.09.07 | ₩37,950 | ₩38,650 | ₩37,650 | ₩38,200 | +0.66% | 3.5만 |
|---|
| 2026.09.04 | ₩37,450 | ₩37,900 | ₩37,200 | ₩37,400 | -0.13% | 2.4만 |
|---|
| 2026.09.03 | ₩37,900 | ₩38,400 | ₩36,650 | ₩37,000 | -2.37% | 4.1만 |
|---|
| 2026.09.02 | ₩38,050 | ₩38,250 | ₩37,700 | ₩37,750 | -0.79% | 2.5만 |
|---|
| 2026.09.01 | ₩38,750 | ₩39,350 | ₩38,300 | ₩38,400 | -0.90% | 2.7만 |
|---|
| 2026.08.31 | ₩39,650 | ₩39,950 | ₩38,950 | ₩39,200 | -1.13% | 26.4만 |
|---|
| 2026.08.28 | ₩38,350 | ₩39,700 | ₩37,800 | ₩39,700 | +3.52% | 3.4만 |
|---|
| 2026.08.27 | ₩40,000 | ₩40,000 | ₩38,450 | ₩38,850 | -2.88% | 3.4만 |
|---|
| 2026.08.26 | ₩39,250 | ₩40,000 | ₩38,550 | ₩39,950 | +1.78% | 3.3만 |
|---|
| 2026.08.25 | ₩39,000 | ₩39,200 | ₩37,900 | ₩39,050 | +0.13% | 2.7만 |
|---|
| 2026.08.24 | ₩38,000 | ₩39,250 | ₩37,850 | ₩39,150 | +3.03% | 4만 |
|---|
| 2026.08.21 | ₩37,450 | ₩38,350 | ₩37,100 | ₩38,050 | +1.60% | 3만 |
|---|
| 2026.08.20 | ₩39,100 | ₩39,950 | ₩37,500 | ₩37,650 | -3.71% | 4.8만 |
|---|
| 2026.08.19 | ₩39,300 | ₩39,900 | ₩38,300 | ₩39,450 | +0.38% | 4.7만 |
|---|
| 2026.08.18 | ₩40,100 | ₩41,400 | ₩39,500 | ₩39,900 | -0.50% | 6.1만 |
|---|
| 2026.08.14 | ₩37,700 | ₩40,500 | ₩37,700 | ₩40,500 | +7.43% | 6만 |
|---|
| 2026.08.13 | ₩39,850 | ₩40,000 | ₩37,250 | ₩38,050 | -4.52% | 10.1만 |
|---|
| 2026.08.12 | ₩42,050 | ₩42,450 | ₩39,750 | ₩39,950 | -4.99% | 5.8만 |
|---|
| 2026.08.11 | ₩41,200 | ₩42,850 | ₩41,100 | ₩42,300 | +2.67% | 6.1만 |
|---|
| 2026.08.10 | ₩40,650 | ₩41,250 | ₩40,350 | ₩41,200 | +1.35% | 3.6만 |
|---|
| 2026.08.07 | ₩39,850 | ₩41,000 | ₩39,550 | ₩40,850 | +2.51% | 3.5만 |
|---|
| 2026.08.06 | ₩38,650 | ₩40,250 | ₩38,650 | ₩40,250 | +4.14% | 4.3만 |
|---|
| 2026.08.05 | ₩38,650 | ₩39,850 | ₩38,650 | ₩38,650 | 0.00% | 2.7만 |
|---|
| 2026.08.04 | ₩37,600 | ₩39,300 | ₩37,600 | ₩39,000 | +3.72% | 3.1만 |
|---|
| 2026.08.03 | ₩38,400 | ₩39,400 | ₩37,550 | ₩37,800 | -1.56% | 3.4만 |
|---|
| 2026.07.31 | ₩39,150 | ₩39,450 | ₩37,950 | ₩38,900 | -0.64% | 6.1만 |
|---|
| 2026.07.30 | ₩38,000 | ₩39,250 | ₩37,200 | ₩39,150 | +3.03% | 6.5만 |
|---|
| 2026.07.29 | ₩38,100 | ₩39,000 | ₩36,400 | ₩37,650 | -1.18% | 6만 |
|---|
| 2026.07.28 | ₩38,250 | ₩38,550 | ₩37,500 | ₩38,100 | -0.39% | 5.2만 |
|---|
| 2026.07.27 | ₩38,100 | ₩39,100 | ₩37,800 | ₩38,700 | +1.57% | 4.8만 |
|---|
| 2026.07.24 | ₩37,100 | ₩38,350 | ₩37,050 | ₩38,000 | +2.43% | 4.5만 |
|---|
| 2026.07.23 | ₩36,150 | ₩37,650 | ₩36,100 | ₩37,550 | +3.87% | 4.7만 |
|---|
| 2026.07.22 | ₩35,700 | ₩36,750 | ₩35,600 | ₩36,450 | +2.10% | 4만 |
|---|
| 2026.07.21 | ₩35,450 | ₩35,800 | ₩35,100 | ₩35,300 | -0.42% | 3.1만 |
|---|
| 2026.07.20 | ₩35,600 | ₩35,900 | ₩34,650 | ₩35,700 | +0.28% | 4.1만 |
|---|
| 2026.07.16 | ₩35,200 | ₩36,000 | ₩34,800 | ₩35,400 | +0.57% | 3.7만 |
|---|
| 2026.07.15 | ₩35,050 | ₩35,600 | ₩34,800 | ₩34,900 | -0.43% | 4.3만 |
|---|
| 2026.07.14 | ₩35,250 | ₩35,750 | ₩34,600 | ₩35,100 | -0.43% | 5.6만 |
|---|
| 2026.07.13 | ₩34,700 | ₩35,450 | ₩34,450 | ₩34,800 | +0.29% | 3.9만 |
|---|
| 2026.07.10 | ₩35,100 | ₩35,450 | ₩34,800 | ₩34,800 | -0.85% | 3.6만 |
|---|
| 2026.07.09 | ₩33,350 | ₩35,200 | ₩33,350 | ₩35,200 | +5.55% | 7.2만 |
|---|
| 2026.07.08 | ₩35,050 | ₩35,200 | ₩33,400 | ₩34,300 | -2.14% | 4.4만 |
|---|
| 2026.07.07 | ₩34,200 | ₩35,300 | ₩33,950 | ₩35,000 | +2.34% | 5.6만 |
|---|
| 2026.07.06 | ₩33,950 | ₩34,550 | ₩33,100 | ₩34,200 | +0.74% | 4.6만 |
|---|
| 2026.07.03 | ₩33,950 | ₩34,000 | ₩33,000 | ₩33,750 | -0.59% | 4.3만 |
|---|
| 2026.07.02 | ₩33,250 | ₩34,200 | ₩32,550 | ₩33,500 | +0.75% | 4.8만 |
|---|
| 2026.07.01 | ₩32,950 | ₩33,500 | ₩32,500 | ₩33,100 | +0.46% | 5.7만 |
|---|
| 2026.06.30 | ₩33,900 | ₩34,100 | ₩32,650 | ₩32,800 | -3.24% | 4.5만 |
|---|
| 2026.06.29 | ₩30,650 | ₩34,000 | ₩30,500 | ₩33,900 | +10.60% | 6.8만 |
|---|
| 2026.06.26 | ₩32,750 | ₩32,750 | ₩31,000 | ₩31,550 | -3.66% | 5.5만 |
|---|
| 2026.06.25 | ₩32,500 | ₩33,550 | ₩32,050 | ₩32,450 | -0.15% | 5.5만 |
|---|
| 2026.06.24 | ₩30,700 | ₩32,800 | ₩30,700 | ₩32,000 | +4.23% | 5.2만 |
|---|
| 2026.06.23 | ₩32,100 | ₩32,500 | ₩31,000 | ₩31,050 | -3.27% | 7.3만 |
|---|
| 2026.06.22 | ₩33,300 | ₩34,150 | ₩32,400 | ₩32,500 | -2.40% | 6.5만 |
|---|
| 2026.06.19 | ₩33,850 | ₩34,000 | ₩32,700 | ₩33,300 | -1.62% | 6.3만 |
|---|
| 2026.06.18 | ₩34,750 | ₩34,950 | ₩33,600 | ₩33,850 | -2.59% | 4.8만 |
|---|
| 2026.06.17 | ₩34,950 | ₩35,350 | ₩34,200 | ₩35,100 | +0.43% | 3.7만 |
|---|
| 2026.06.16 | ₩35,000 | ₩35,650 | ₩34,650 | ₩34,950 | -0.14% | 4.9만 |
|---|
| 2026.06.15 | ₩34,000 | ₩35,000 | ₩33,850 | ₩34,950 | +2.79% | 4.6만 |
|---|
| 2026.06.12 | ₩32,850 | ₩34,050 | ₩32,600 | ₩33,200 | +1.07% | 5.6만 |
|---|
| 2026.06.11 | ₩31,850 | ₩33,000 | ₩31,200 | ₩32,300 | +1.41% | 9.6만 |
|---|
| 2026.06.10 | ₩31,600 | ₩33,600 | ₩31,350 | ₩32,200 | +1.90% | 3 |
|---|
| 2026.06.09 | ₩28,550 | ₩30,250 | ₩28,550 | ₩29,900 | +4.73% | 3.4만 |
|---|
| 2026.06.08 | ₩29,000 | ₩30,300 | ₩28,300 | ₩28,550 | -1.55% | 4.3만 |
|---|
| 2026.06.05 | ₩31,300 | ₩31,400 | ₩29,800 | ₩30,750 | -1.76% | 3.9만 |
|---|
| 2026.06.04 | ₩30,500 | ₩31,400 | ₩30,150 | ₩30,650 | +0.49% | 5만 |
|---|
| 2026.06.02 | ₩30,700 | ₩31,600 | ₩29,950 | ₩31,250 | +1.79% | 5만 |
|---|
| 2026.06.01 | ₩30,850 | ₩31,700 | ₩29,750 | ₩31,100 | +0.81% | 6.5만 |
|---|
| 2026.05.29 | ₩30,800 | ₩30,800 | ₩29,500 | ₩30,800 | 0.00% | 7.3만 |
|---|
| 2026.05.28 | ₩30,050 | ₩30,750 | ₩29,550 | ₩30,700 | +2.16% | 7.3만 |
|---|
| 2026.05.27 | ₩31,200 | ₩31,400 | ₩29,800 | ₩30,200 | -3.21% | 13.1만 |
|---|
| 2026.05.26 | ₩33,450 | ₩33,500 | ₩31,200 | ₩31,450 | -5.98% | 10.4만 |
|---|
| 2026.05.22 | ₩32,000 | ₩33,450 | ₩31,950 | ₩32,900 | +2.81% | 10.7만 |
|---|
| 2026.05.21 | ₩31,550 | ₩32,750 | ₩31,300 | ₩31,800 | +0.79% | 10.4만 |
|---|
| 2026.05.20 | ₩32,500 | ₩32,950 | ₩31,100 | ₩31,500 | -3.08% | 10.4만 |
|---|
| 2026.05.19 | ₩33,650 | ₩33,950 | ₩32,000 | ₩32,650 | -2.97% | 13.4만 |
|---|
| 2026.05.18 | ₩35,150 | ₩35,350 | ₩33,200 | ₩34,000 | -3.27% | 10.1만 |
|---|
| 2026.05.15 | ₩37,000 | ₩37,150 | ₩34,800 | ₩35,450 | -4.19% | 9만 |
|---|
| 2026.05.14 | ₩35,200 | ₩36,450 | ₩34,800 | ₩36,450 | +3.55% | 9.4만 |
|---|
| 2026.05.13 | ₩36,950 | ₩36,950 | ₩34,800 | ₩35,000 | -5.28% | 14.3만 |
|---|
| 2026.05.12 | ₩38,950 | ₩39,050 | ₩36,250 | ₩36,750 | -5.65% | 18.5만 |
|---|
| 2026.05.11 | ₩39,500 | ₩39,600 | ₩38,000 | ₩38,050 | -3.67% | 9.7만 |
|---|
| 2026.05.08 | ₩39,550 | ₩40,150 | ₩38,950 | ₩39,700 | +0.38% | 6.3만 |
|---|
| 2026.05.07 | ₩40,300 | ₩40,300 | ₩39,400 | ₩39,900 | -0.99% | 5.6만 |
|---|
| 2026.05.06 | ₩41,600 | ₩41,600 | ₩39,900 | ₩39,950 | -3.97% | 7.8만 |
|---|
| 2026.05.04 | ₩45,000 | ₩45,050 | ₩41,350 | ₩41,850 | -7.00% | 10.9만 |
|---|
| 2026.04.30 | ₩43,950 | ₩46,350 | ₩43,550 | ₩45,200 | +2.84% | 16.2만 |
|---|
| 2026.04.29 | ₩41,200 | ₩44,450 | ₩40,850 | ₩44,450 | +7.89% | 16.2만 |
|---|
| 2026.04.28 | ₩39,500 | ₩41,950 | ₩39,500 | ₩41,150 | +4.18% | 13.5만 |
|---|
| 2026.04.27 | ₩39,550 | ₩39,750 | ₩39,050 | ₩39,500 | -0.13% | 4.9만 |
|---|
| 2026.04.24 | ₩38,850 | ₩39,350 | ₩38,850 | ₩39,200 | +0.90% | 3.1만 |
|---|
| 2026.04.23 | ₩39,200 | ₩39,300 | ₩38,500 | ₩38,750 | -1.15% | 4.1만 |
|---|
| 2026.04.22 | ₩39,100 | ₩39,100 | ₩38,550 | ₩38,800 | -0.77% | 5.1만 |
|---|
| 2026.04.21 | ₩39,600 | ₩39,650 | ₩38,900 | ₩39,300 | -0.76% | 5.4만 |
|---|
| 2026.04.20 | ₩39,750 | ₩39,850 | ₩39,450 | ₩39,450 | -0.75% | 3.2만 |
|---|
| 2026.04.17 | ₩40,200 | ₩40,250 | ₩39,400 | ₩39,650 | -1.37% | 3.4만 |
|---|
| 2026.04.16 | ₩39,600 | ₩40,350 | ₩39,600 | ₩39,950 | +0.88% | 5만 |
|---|
| 2026.04.15 | ₩39,100 | ₩39,500 | ₩39,000 | ₩39,450 | +0.90% | 4.8만 |
|---|
| 2026.04.14 | ₩38,850 | ₩39,200 | ₩38,650 | ₩38,800 | -0.13% | 4.6만 |
|---|
| 2026.04.13 | ₩38,950 | ₩39,250 | ₩38,400 | ₩38,800 | -0.39% | 5.3만 |
|---|
| 2026.04.10 | ₩40,000 | ₩40,050 | ₩38,800 | ₩39,300 | -1.75% | 7만 |
|---|
| 2026.04.09 | ₩40,250 | ₩40,400 | ₩39,000 | ₩40,000 | -0.62% | 4.4만 |
|---|
| 2026.04.08 | ₩39,000 | ₩40,350 | ₩39,000 | ₩40,000 | +2.56% | 5.2만 |
|---|
| 2026.04.07 | ₩38,600 | ₩39,400 | ₩38,150 | ₩38,400 | -0.52% | 4.9만 |
|---|
| 2026.04.06 | ₩39,200 | ₩39,250 | ₩38,500 | ₩38,800 | -1.02% | 3.3만 |
|---|
| 2026.04.03 | ₩39,750 | ₩39,950 | ₩38,800 | ₩38,950 | -2.01% | 3.6만 |
|---|
| 2026.04.02 | ₩41,400 | ₩41,650 | ₩38,950 | ₩39,050 | -5.68% | 6.7만 |
|---|
| 2026.04.01 | ₩42,300 | ₩42,450 | ₩40,550 | ₩41,200 | -2.60% | 8.1만 |
|---|
| 2026.03.31 | ₩41,650 | ₩42,300 | ₩40,900 | ₩41,250 | -0.96% | 4.4만 |
|---|
| 2026.03.30 | ₩41,750 | ₩42,100 | ₩41,100 | ₩42,100 | +0.84% | 2.2만 |
|---|
| 2026.03.27 | ₩42,100 | ₩43,000 | ₩41,650 | ₩42,900 | +1.90% | 1.7만 |
|---|
| 2026.03.26 | ₩43,600 | ₩43,600 | ₩42,500 | ₩42,800 | -1.83% | 1.6만 |
|---|
| 2026.03.25 | ₩43,500 | ₩43,700 | ₩43,050 | ₩43,600 | +0.23% | 2.3만 |
|---|
| 2026.03.24 | ₩42,900 | ₩43,250 | ₩42,200 | ₩43,100 | +0.47% | 2.4만 |
|---|
| 2026.03.23 | ₩42,300 | ₩42,300 | ₩41,400 | ₩41,900 | -0.95% | 3.4만 |
|---|
| 2026.03.20 | ₩42,650 | ₩43,950 | ₩42,650 | ₩43,050 | +0.94% | 2.7만 |
|---|
| 2026.03.19 | ₩42,600 | ₩43,200 | ₩42,400 | ₩42,700 | +0.23% | 2.4만 |
|---|
| 2026.03.18 | ₩42,150 | ₩43,600 | ₩42,150 | ₩43,450 | +3.08% | 4.3만 |
|---|
| 2026.03.17 | ₩42,450 | ₩42,850 | ₩41,000 | ₩41,750 | -1.65% | 7.1만 |
|---|
| 2026.03.16 | ₩42,850 | ₩42,900 | ₩42,100 | ₩42,150 | -1.63% | 2.3만 |
|---|
| 2026.03.13 | ₩42,850 | ₩43,600 | ₩42,350 | ₩42,950 | +0.23% | 4.6만 |
|---|
| 2026.03.12 | ₩42,800 | ₩44,550 | ₩42,750 | ₩44,550 | +4.09% | 3.4만 |
|---|
| 2026.03.11 | ₩42,200 | ₩44,100 | ₩42,200 | ₩43,450 | +2.96% | 4.8만 |
|---|
| 2026.03.10 | ₩42,000 | ₩42,250 | ₩41,150 | ₩41,700 | -0.71% | 3.3만 |
|---|
| 2026.03.09 | ₩41,100 | ₩41,700 | ₩40,000 | ₩40,600 | -1.22% | 6만 |
|---|
| 2026.03.06 | ₩42,050 | ₩45,250 | ₩42,050 | ₩42,950 | +2.14% | 6.1만 |
|---|
| 2026.03.05 | ₩43,000 | ₩43,650 | ₩42,100 | ₩42,950 | -0.12% | 8.3만 |
|---|
| 2026.03.04 | ₩45,300 | ₩45,750 | ₩40,400 | ₩41,000 | -9.49% | 9.8만 |
|---|
| 2026.03.03 | ₩48,950 | ₩49,200 | ₩46,050 | ₩46,150 | -5.72% | 7.8만 |
|---|
| 2026.02.27 | ₩50,700 | ₩51,200 | ₩49,550 | ₩49,650 | -2.07% | 8.3만 |
|---|
| 2026.02.26 | ₩50,700 | ₩52,500 | ₩49,850 | ₩51,400 | +1.38% | 15.5만 |
|---|
| 2026.02.25 | ₩50,900 | ₩51,200 | ₩49,500 | ₩50,200 | -1.38% | 11.1만 |
|---|
| 2026.02.24 | ₩49,000 | ₩50,700 | ₩48,300 | ₩50,400 | +2.86% | 8만 |
|---|
| 2026.02.23 | ₩49,150 | ₩49,650 | ₩47,600 | ₩49,150 | 0.00% | 11.1만 |
|---|
| 2026.02.20 | ₩47,300 | ₩47,600 | ₩46,750 | ₩47,200 | -0.21% | 4.3만 |
|---|
| 2026.02.19 | ₩48,950 | ₩49,400 | ₩46,600 | ₩47,050 | -3.88% | 10.8만 |
|---|
| 2026.02.13 | ₩46,100 | ₩50,500 | ₩46,050 | ₩48,600 | +5.42% | 26.6만 |
|---|
| 2026.02.12 | ₩45,950 | ₩46,300 | ₩45,500 | ₩46,300 | +0.76% | 4.6만 |
|---|
| 2026.02.11 | ₩45,950 | ₩46,100 | ₩45,350 | ₩45,850 | -0.22% | 5만 |
|---|
| 2026.02.10 | ₩45,000 | ₩45,600 | ₩44,500 | ₩45,550 | +1.22% | 4.8만 |
|---|
| 2026.02.09 | ₩44,800 | ₩45,500 | ₩44,600 | ₩44,900 | +0.22% | 6.4만 |
|---|
| 2026.02.06 | ₩44,100 | ₩44,500 | ₩42,950 | ₩44,400 | +0.68% | 7.5만 |
|---|
| 2026.02.05 | ₩45,850 | ₩45,850 | ₩44,700 | ₩45,200 | -1.42% | 5.9만 |
|---|
| 2026.02.04 | ₩45,150 | ₩46,100 | ₩45,150 | ₩46,000 | +1.88% | 4.2만 |
|---|
| 2026.02.03 | ₩45,600 | ₩46,000 | ₩45,200 | ₩45,950 | +0.77% | 2.8만 |
|---|
| 2026.02.02 | ₩46,600 | ₩46,650 | ₩44,900 | ₩45,100 | -3.22% | 4.6만 |
|---|
| 2026.01.30 | ₩45,750 | ₩47,150 | ₩45,450 | ₩46,600 | +1.86% | 9.1만 |
|---|
| 2026.01.29 | ₩45,350 | ₩46,400 | ₩44,450 | ₩46,350 | +2.21% | 8.1만 |
|---|
| 2026.01.28 | ₩44,900 | ₩45,900 | ₩44,650 | ₩45,600 | +1.56% | 8.8만 |
|---|
| 2026.01.27 | ₩44,500 | ₩45,500 | ₩44,500 | ₩44,900 | +0.90% | 4.9만 |
|---|
| 2026.01.26 | ₩45,250 | ₩45,550 | ₩44,400 | ₩44,650 | -1.33% | 5.3만 |
|---|
| 2026.01.23 | ₩44,100 | ₩45,900 | ₩44,050 | ₩45,450 | +3.06% | 5.3만 |
|---|
| 2026.01.22 | ₩44,700 | ₩46,800 | ₩43,100 | ₩44,100 | -1.34% | 12.3만 |
|---|
| 2026.01.21 | ₩44,350 | ₩44,800 | ₩43,800 | ₩44,600 | +0.56% | 4.3만 |
|---|
| 2026.01.20 | ₩44,150 | ₩45,150 | ₩43,900 | ₩44,900 | +1.70% | 5.3만 |
|---|
| 2026.01.19 | ₩44,500 | ₩44,900 | ₩44,050 | ₩44,150 | -0.79% | 2.7만 |
|---|
| 2026.01.16 | ₩44,400 | ₩45,250 | ₩44,400 | ₩44,550 | +0.34% | 4만 |
|---|
| 2026.01.15 | ₩44,800 | ₩44,900 | ₩44,200 | ₩44,600 | -0.45% | 4.8만 |
|---|
| 2026.01.14 | ₩42,800 | ₩43,900 | ₩42,700 | ₩43,750 | +2.22% | 3.6만 |
|---|
| 2026.01.13 | ₩42,950 | ₩42,950 | ₩42,350 | ₩42,700 | -0.58% | 2.4만 |
|---|
| 2026.01.12 | ₩42,350 | ₩42,600 | ₩42,300 | ₩42,400 | +0.12% | 2.3만 |
|---|
| 2026.01.09 | ₩42,800 | ₩42,800 | ₩42,200 | ₩42,300 | -1.17% | 2.8만 |
|---|
| 2026.01.08 | ₩42,750 | ₩43,300 | ₩41,550 | ₩43,300 | +1.29% | 5.3만 |
|---|
| 2026.01.07 | ₩44,000 | ₩44,000 | ₩42,700 | ₩42,900 | -2.50% | 4.6만 |
|---|
| 2026.01.06 | ₩44,500 | ₩44,500 | ₩43,750 | ₩43,750 | -1.69% | 4.8만 |
|---|
| 2026.01.05 | ₩45,600 | ₩45,600 | ₩44,000 | ₩44,150 | -3.18% | 7.5만 |
|---|
| 2026.01.02 | ₩46,150 | ₩46,250 | ₩45,150 | ₩45,200 | -2.06% | 4.3만 |
|---|
| 2025.12.30 | ₩47,050 | ₩47,250 | ₩45,800 | ₩46,150 | -1.91% | 4.8만 |
|---|
| 2025.12.29 | ₩47,000 | ₩47,800 | ₩45,800 | ₩47,550 | +1.17% | 10.3만 |
|---|
| 2025.12.26 | ₩48,450 | ₩49,300 | ₩48,300 | ₩48,500 | +0.10% | 9.5만 |
|---|
| 2025.12.24 | ₩48,600 | ₩48,650 | ₩46,650 | ₩48,350 | -0.51% | 8.8만 |
|---|
| 2025.12.23 | ₩54,800 | ₩54,800 | ₩47,600 | ₩49,250 | -10.13% | 40만 |
|---|
| 2025.12.22 | ₩46,950 | ₩49,500 | ₩46,700 | ₩49,500 | +5.43% | 10.5만 |
|---|
| 2025.12.19 | ₩46,000 | ₩46,650 | ₩45,900 | ₩46,650 | +1.41% | 2.8만 |
|---|
| 2025.12.18 | ₩46,000 | ₩46,050 | ₩45,300 | ₩45,600 | -0.87% | 1.9만 |
|---|
| 2025.12.17 | ₩46,200 | ₩46,350 | ₩45,700 | ₩46,150 | -0.11% | 2.9만 |
|---|
| 2025.12.16 | ₩46,500 | ₩46,500 | ₩45,550 | ₩46,000 | -1.08% | 3.5만 |
|---|
| 2025.12.15 | ₩46,700 | ₩46,800 | ₩46,200 | ₩46,250 | -0.96% | 2.9만 |
|---|
| 2025.12.12 | ₩46,450 | ₩46,750 | ₩46,050 | ₩46,700 | +0.54% | 2만 |
|---|
| 2025.12.11 | ₩46,300 | ₩46,550 | ₩45,450 | ₩46,200 | -0.22% | 4.8만 |
|---|
| 2025.12.10 | ₩46,000 | ₩46,500 | ₩45,450 | ₩45,850 | -0.33% | 4.7만 |
|---|
| 2025.12.09 | ₩46,100 | ₩46,100 | ₩45,550 | ₩45,700 | -0.87% | 1.6만 |
|---|
| 2025.12.08 | ₩46,900 | ₩46,900 | ₩45,950 | ₩46,150 | -1.60% | 1.8만 |
|---|
| 2025.12.05 | ₩46,350 | ₩46,950 | ₩46,350 | ₩46,850 | +1.08% | 2.3만 |
|---|
| 2025.12.04 | ₩46,950 | ₩46,950 | ₩45,900 | ₩46,350 | -1.28% | 2.1만 |
|---|
| 2025.12.03 | ₩46,200 | ₩46,950 | ₩46,200 | ₩46,950 | +1.62% | 3.1만 |
|---|
| 2025.12.02 | ₩46,200 | ₩46,500 | ₩45,600 | ₩46,300 | +0.22% | 3.3만 |
|---|
| 2025.12.01 | ₩46,050 | ₩46,700 | ₩45,650 | ₩46,050 | 0.00% | 3.7만 |
|---|
| 2025.11.28 | ₩45,000 | ₩46,150 | ₩44,750 | ₩45,450 | +1.00% | 9만 |
|---|
| 2025.11.27 | ₩45,600 | ₩45,650 | ₩44,650 | ₩44,750 | -1.86% | 5.3만 |
|---|
| 2025.11.26 | ₩45,900 | ₩46,100 | ₩45,100 | ₩45,900 | 0.00% | 3.3만 |
|---|
| 2025.11.25 | ₩45,750 | ₩45,950 | ₩45,200 | ₩45,550 | -0.44% | 1.5만 |
|---|
| 2025.11.24 | ₩45,400 | ₩45,700 | ₩45,150 | ₩45,200 | -0.44% | 2.2만 |
|---|
| 2025.11.21 | ₩44,900 | ₩45,150 | ₩44,200 | ₩44,850 | -0.11% | 1.2만 |
|---|
| 2025.11.20 | ₩44,700 | ₩45,100 | ₩44,400 | ₩44,750 | +0.11% | 1.5만 |
|---|
| 2025.11.19 | ₩45,250 | ₩45,500 | ₩44,100 | ₩44,600 | -1.44% | 1.9만 |
|---|
| 2025.11.18 | ₩45,500 | ₩45,800 | ₩44,750 | ₩44,850 | -1.43% | 3.2만 |
|---|
| 2025.11.17 | ₩45,750 | ₩46,600 | ₩45,400 | ₩46,200 | +0.98% | 2.2만 |
|---|
| 2025.11.14 | ₩47,000 | ₩47,000 | ₩45,500 | ₩45,750 | -2.66% | 2.9만 |
|---|
| 2025.11.13 | ₩46,600 | ₩47,550 | ₩46,600 | ₩47,550 | +2.04% | 7만 |
|---|
| 2025.11.12 | ₩46,150 | ₩46,750 | ₩45,900 | ₩46,700 | +1.19% | 3.4만 |
|---|
| 2025.11.11 | ₩45,650 | ₩47,250 | ₩45,600 | ₩46,200 | +1.20% | 4.2만 |
|---|
| 2025.11.10 | ₩45,450 | ₩46,100 | ₩45,100 | ₩45,800 | +0.77% | 2.5만 |
|---|
| 2025.11.07 | ₩45,300 | ₩45,350 | ₩44,600 | ₩45,350 | +0.11% | 2.4만 |
|---|
| 2025.11.06 | ₩45,400 | ₩45,400 | ₩44,500 | ₩45,300 | -0.22% | 2.4만 |
|---|
| 2025.11.05 | ₩45,200 | ₩45,200 | ₩44,050 | ₩45,100 | -0.22% | 3만 |
|---|
| 2025.11.04 | ₩45,200 | ₩45,600 | ₩44,600 | ₩45,150 | -0.11% | 3.1만 |
|---|
| 2025.11.03 | ₩46,350 | ₩46,400 | ₩45,000 | ₩45,700 | -1.40% | 4.2만 |
|---|
| 2025.10.31 | ₩46,100 | ₩46,600 | ₩45,500 | ₩46,500 | +0.87% | 3.5만 |
|---|
| 2025.10.30 | ₩46,050 | ₩46,650 | ₩45,500 | ₩46,350 | +0.65% | 5.8만 |
|---|
| 2025.10.29 | ₩45,500 | ₩46,850 | ₩44,800 | ₩46,650 | +2.53% | 7.4만 |
|---|
| 2025.10.28 | ₩44,850 | ₩45,400 | ₩44,400 | ₩45,250 | +0.89% | 3.3만 |
|---|
| 2025.10.27 | ₩44,250 | ₩44,900 | ₩44,100 | ₩44,900 | +1.47% | 4.6만 |
|---|
| 2025.10.24 | ₩44,550 | ₩44,600 | ₩44,050 | ₩44,600 | +0.11% | 3.6만 |
|---|
| 2025.10.23 | ₩44,300 | ₩44,750 | ₩43,900 | ₩44,500 | +0.45% | 2.7만 |
|---|
| 2025.10.22 | ₩43,950 | ₩44,700 | ₩43,500 | ₩44,700 | +1.71% | 2만 |
|---|
| 2025.10.21 | ₩44,050 | ₩44,350 | ₩43,800 | ₩43,900 | -0.34% | 2.4만 |
|---|
| 2025.10.20 | ₩44,400 | ₩44,750 | ₩43,800 | ₩44,050 | -0.79% | 3.5만 |
|---|
| 2025.10.17 | ₩44,700 | ₩44,850 | ₩44,000 | ₩44,200 | -1.12% | 3.3만 |
|---|
| 2025.10.16 | ₩45,550 | ₩45,850 | ₩44,700 | ₩45,150 | -0.88% | 4.2만 |
|---|
| 2025.10.15 | ₩44,800 | ₩46,150 | ₩44,450 | ₩46,150 | +3.01% | 20.9만 |
|---|
| 2025.10.14 | ₩44,800 | ₩45,350 | ₩44,500 | ₩44,600 | -0.45% | 4.1만 |
|---|
| 2025.10.13 | ₩45,250 | ₩45,600 | ₩44,050 | ₩45,250 | 0.00% | 4.7만 |
|---|
| 2025.10.10 | ₩43,650 | ₩45,700 | ₩43,650 | ₩45,600 | +4.47% | 8.7만 |
|---|