시장 데이터를 불러오는 중
전체 종목
한화솔루션 과거 주가
Hanwha Solutions · 009830.KS · KOSPI
주요 제품·사업: 합성수지,유화부문(LDPE,LLDPE)제품 제조,플라스틱가공품(PVC),CA,무기화학제품,부동산업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hanwha Solutions · 009830.KS · KOSPI
주요 제품·사업: 합성수지,유화부문(LDPE,LLDPE)제품 제조,플라스틱가공품(PVC),CA,무기화학제품,부동산업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩36,050 | ₩36,900 | ₩35,450 | ₩36,000 | -0.14% | 240.1만 |
| 2026.10.07 | ₩37,000 | ₩37,150 | ₩36,000 | ₩36,150 | -2.30% | 209.5만 |
| 2026.10.06 | ₩36,450 | ₩37,500 | ₩35,100 | ₩37,000 | +1.51% | 420.7만 |
| 2026.10.02 | ₩34,250 | ₩36,400 | ₩33,700 | ₩36,100 | +5.40% | 553.4만 |
| 2026.10.01 | ₩33,200 | ₩34,700 | ₩32,500 | ₩34,250 | +3.16% | 367.6만 |
| 2026.09.30 | ₩32,600 | ₩34,900 | ₩32,150 | ₩33,900 | +3.99% | 671.1만 |
| 2026.09.29 | ₩32,800 | ₩33,700 | ₩31,500 | ₩32,500 | -0.91% | 520.2만 |
| 2026.09.28 | ₩30,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,350 |
| ₩33,350 |
| +9.70% |
| 1151.9만 |
| 2026.09.23 | ₩28,050 | ₩29,750 | ₩27,650 | ₩29,200 | +4.10% | 389.3만 |
|---|
| 2026.09.22 | ₩27,800 | ₩28,150 | ₩27,450 | ₩27,450 | -1.26% | 100.9만 |
|---|
| 2026.09.21 | ₩28,600 | ₩28,700 | ₩27,300 | ₩27,600 | -3.50% | 168.5만 |
|---|
| 2026.09.18 | ₩29,000 | ₩29,450 | ₩28,400 | ₩28,400 | -2.07% | 180.5만 |
|---|
| 2026.09.17 | ₩28,700 | ₩29,050 | ₩28,250 | ₩28,400 | -1.05% | 86.2만 |
|---|
| 2026.09.16 | ₩28,650 | ₩29,150 | ₩28,250 | ₩28,500 | -0.52% | 91만 |
|---|
| 2026.09.15 | ₩28,500 | ₩29,050 | ₩27,950 | ₩28,550 | +0.18% | 118만 |
|---|
| 2026.09.14 | ₩29,400 | ₩29,450 | ₩28,450 | ₩28,700 | -2.38% | 150.5만 |
|---|
| 2026.09.11 | ₩29,850 | ₩31,350 | ₩29,550 | ₩29,800 | -0.17% | 148.6만 |
|---|
| 2026.09.10 | ₩30,150 | ₩31,650 | ₩29,600 | ₩30,250 | +0.33% | 259.7만 |
|---|
| 2026.09.09 | ₩29,650 | ₩31,200 | ₩29,350 | ₩30,800 | +3.88% | 328.4만 |
|---|
| 2026.09.08 | ₩29,900 | ₩30,450 | ₩29,100 | ₩29,150 | -2.51% | 214.1만 |
|---|
| 2026.09.07 | ₩30,400 | ₩30,400 | ₩28,950 | ₩29,650 | -2.47% | 264.8만 |
|---|
| 2026.09.04 | ₩30,150 | ₩30,950 | ₩29,950 | ₩30,050 | -0.33% | 118.5만 |
|---|
| 2026.09.03 | ₩30,500 | ₩31,050 | ₩28,850 | ₩29,900 | -1.97% | 213.8만 |
|---|
| 2026.09.02 | ₩32,250 | ₩32,400 | ₩30,050 | ₩30,300 | -6.05% | 270.8만 |
|---|
| 2026.09.01 | ₩34,300 | ₩34,650 | ₩32,300 | ₩33,100 | -3.50% | 164.7만 |
|---|
| 2026.08.31 | ₩32,800 | ₩34,100 | ₩32,200 | ₩33,850 | +3.20% | 113.4만 |
|---|
| 2026.08.28 | ₩33,450 | ₩34,350 | ₩32,600 | ₩33,750 | +0.90% | 134.3만 |
|---|
| 2026.08.27 | ₩33,500 | ₩33,650 | ₩32,650 | ₩33,400 | -0.30% | 149.2만 |
|---|
| 2026.08.26 | ₩32,350 | ₩33,150 | ₩31,350 | ₩32,900 | +1.70% | 155.1만 |
|---|
| 2026.08.25 | ₩31,600 | ₩32,450 | ₩30,400 | ₩32,350 | +2.37% | 138.4만 |
|---|
| 2026.08.24 | ₩32,000 | ₩32,850 | ₩31,500 | ₩32,150 | +0.47% | 143.2만 |
|---|
| 2026.08.21 | ₩34,500 | ₩34,500 | ₩31,850 | ₩32,050 | -7.10% | 270.1만 |
|---|
| 2026.08.20 | ₩34,650 | ₩36,750 | ₩34,400 | ₩35,200 | +1.59% | 275.7만 |
|---|
| 2026.08.19 | ₩32,300 | ₩35,550 | ₩32,300 | ₩34,650 | +7.28% | 266.4만 |
|---|
| 2026.08.18 | ₩35,050 | ₩36,050 | ₩33,500 | ₩34,000 | -3.00% | 294.8만 |
|---|
| 2026.08.14 | ₩36,500 | ₩36,850 | ₩34,750 | ₩35,400 | -3.01% | 293.2만 |
|---|
| 2026.08.13 | ₩35,800 | ₩37,400 | ₩35,100 | ₩36,550 | +2.09% | 550.2만 |
|---|
| 2026.08.12 | ₩36,050 | ₩36,650 | ₩35,000 | ₩35,700 | -0.97% | 422.8만 |
|---|
| 2026.08.11 | ₩34,200 | ₩38,250 | ₩32,900 | ₩36,350 | +6.29% | 916.6만 |
|---|
| 2026.08.10 | ₩33,700 | ₩36,000 | ₩33,250 | ₩35,250 | +4.60% | 777.4만 |
|---|
| 2026.08.07 | ₩33,000 | ₩38,550 | ₩31,900 | ₩33,900 | +2.73% | 2005만 |
|---|
| 2026.08.06 | ₩30,050 | ₩32,250 | ₩29,550 | ₩30,400 | +1.16% | 414만 |
|---|
| 2026.08.05 | ₩27,400 | ₩31,700 | ₩26,500 | ₩30,150 | +10.04% | 782.4만 |
|---|
| 2026.08.04 | ₩26,000 | ₩27,650 | ₩25,950 | ₩26,800 | +3.08% | 398.5만 |
|---|
| 2026.08.03 | ₩24,700 | ₩25,350 | ₩23,450 | ₩24,800 | +0.40% | 204.3만 |
|---|
| 2026.07.31 | ₩24,850 | ₩25,650 | ₩23,500 | ₩25,500 | +2.62% | 327.5만 |
|---|
| 2026.07.30 | ₩22,650 | ₩25,300 | ₩22,000 | ₩23,500 | +3.75% | 392.8만 |
|---|
| 2026.07.29 | ₩24,000 | ₩25,700 | ₩22,300 | ₩22,850 | -4.79% | 663.9만 |
|---|
| 2026.07.28 | ₩25,250 | ₩25,950 | ₩23,650 | ₩23,950 | -5.15% | 273.6만 |
|---|
| 2026.07.27 | ₩29,950 | ₩29,950 | ₩25,500 | ₩26,200 | -12.52% | 414.5만 |
|---|
| 2026.07.24 | ₩30,000 | ₩32,000 | ₩28,700 | ₩30,000 | 0.00% | 584.8만 |
|---|
| 2026.07.23 | ₩27,600 | ₩31,000 | ₩27,350 | ₩30,000 | +8.70% | 443.2만 |
|---|
| 2026.07.22 | ₩27,150 | ₩28,550 | ₩27,050 | ₩27,150 | 0.00% | 204.3만 |
|---|
| 2026.07.21 | ₩26,100 | ₩27,150 | ₩25,500 | ₩26,600 | +1.92% | 239.8만 |
|---|
| 2026.07.20 | ₩27,000 | ₩28,450 | ₩26,300 | ₩26,750 | -0.93% | 271.9만 |
|---|
| 2026.07.16 | ₩30,550 | ₩30,950 | ₩27,500 | ₩27,600 | -9.66% | 374만 |
|---|
| 2026.07.15 | ₩31,000 | ₩31,900 | ₩30,450 | ₩30,800 | -0.65% | 226.9만 |
|---|
| 2026.07.14 | ₩32,150 | ₩32,200 | ₩29,100 | ₩29,850 | -7.15% | 247.2만 |
|---|
| 2026.07.13 | ₩31,950 | ₩34,600 | ₩31,650 | ₩32,000 | +0.16% | 246.7만 |
|---|
| 2026.07.10 | ₩32,700 | ₩32,850 | ₩31,100 | ₩31,900 | -2.45% | 288.6만 |
|---|
| 2026.07.09 | ₩30,050 | ₩32,450 | ₩29,700 | ₩30,800 | +2.50% | 392.3만 |
|---|
| 2026.07.08 | ₩31,150 | ₩31,400 | ₩29,300 | ₩29,850 | -4.17% | 228.7만 |
|---|
| 2026.07.07 | ₩31,550 | ₩31,900 | ₩29,950 | ₩31,400 | -0.48% | 211.2만 |
|---|
| 2026.07.06 | ₩33,750 | ₩34,000 | ₩30,700 | ₩31,450 | -6.81% | 218.2만 |
|---|
| 2026.07.03 | ₩35,550 | ₩35,550 | ₩32,350 | ₩32,700 | -8.02% | 237.1만 |
|---|
| 2026.07.02 | ₩36,300 | ₩37,350 | ₩32,850 | ₩34,900 | -3.86% | 291.8만 |
|---|
| 2026.07.01 | ₩35,700 | ₩37,950 | ₩35,000 | ₩36,100 | +1.12% | 329.7만 |
|---|
| 2026.06.30 | ₩34,950 | ₩35,250 | ₩33,750 | ₩33,950 | -2.86% | 103.1만 |
|---|
| 2026.06.29 | ₩31,350 | ₩35,500 | ₩31,350 | ₩35,300 | +12.60% | 173.3만 |
|---|
| 2026.06.26 | ₩33,250 | ₩33,750 | ₩29,300 | ₩30,650 | -7.82% | 145.4만 |
|---|
| 2026.06.25 | ₩34,250 | ₩35,400 | ₩33,000 | ₩33,100 | -3.36% | 99.9만 |
|---|
| 2026.06.24 | ₩33,800 | ₩34,800 | ₩33,000 | ₩33,600 | -0.59% | 88.2만 |
|---|
| 2026.06.23 | ₩38,200 | ₩38,750 | ₩33,800 | ₩34,050 | -10.86% | 144.1만 |
|---|
| 2026.06.22 | ₩38,450 | ₩39,200 | ₩37,600 | ₩37,850 | -1.56% | 92.8만 |
|---|
| 2026.06.19 | ₩38,500 | ₩38,950 | ₩36,150 | ₩38,050 | -1.17% | 164.1만 |
|---|
| 2026.06.18 | ₩40,700 | ₩40,700 | ₩37,800 | ₩38,100 | -6.39% | 159.4만 |
|---|
| 2026.06.17 | ₩42,200 | ₩42,950 | ₩40,700 | ₩41,300 | -2.13% | 180만 |
|---|
| 2026.06.16 | ₩39,250 | ₩43,850 | ₩37,650 | ₩42,200 | +7.52% | 342.6만 |
|---|
| 2026.06.15 | ₩36,750 | ₩40,450 | ₩36,700 | ₩38,700 | +5.31% | 220.5만 |
|---|
| 2026.06.12 | ₩36,152 | ₩36,913 | ₩34,963 | ₩35,200 | -2.63% | 226.3만 |
|---|
| 2026.06.11 | ₩35,391 | ₩35,438 | ₩32,917 | ₩35,153 | -0.67% | 197.2만 |
|---|
| 2026.06.10 | ₩37,008 | ₩37,389 | ₩33,583 | ₩34,820 | -5.91% | 227 |
|---|
| 2026.06.09 | ₩33,393 | ₩35,010 | ₩32,870 | ₩33,821 | +1.28% | 112.7만 |
|---|
| 2026.06.08 | ₩33,583 | ₩35,200 | ₩32,822 | ₩33,060 | -1.56% | 115.2만 |
|---|
| 2026.06.05 | ₩39,300 | ₩39,600 | ₩37,050 | ₩38,400 | -2.29% | 99.8만 |
|---|
| 2026.06.04 | ₩40,200 | ₩41,400 | ₩39,250 | ₩39,900 | -0.75% | 134.3만 |
|---|
| 2026.06.02 | ₩39,500 | ₩41,800 | ₩38,950 | ₩40,800 | +3.29% | 193.8만 |
|---|
| 2026.06.01 | ₩41,050 | ₩42,550 | ₩39,300 | ₩40,600 | -1.10% | 193.1만 |
|---|
| 2026.05.29 | ₩41,350 | ₩42,500 | ₩40,000 | ₩41,850 | +1.21% | 201.5만 |
|---|
| 2026.05.28 | ₩42,650 | ₩42,900 | ₩38,950 | ₩40,700 | -4.57% | 197.9만 |
|---|
| 2026.05.27 | ₩43,750 | ₩44,100 | ₩42,000 | ₩42,350 | -3.20% | 168.8만 |
|---|
| 2026.05.26 | ₩43,600 | ₩45,900 | ₩42,350 | ₩44,450 | +1.95% | 206.2만 |
|---|
| 2026.05.22 | ₩42,150 | ₩44,750 | ₩42,150 | ₩42,700 | +1.30% | 232.2만 |
|---|
| 2026.05.21 | ₩41,000 | ₩41,400 | ₩40,250 | ₩40,600 | -0.98% | 111.4만 |
|---|
| 2026.05.20 | ₩40,450 | ₩41,000 | ₩39,200 | ₩39,950 | -1.24% | 111.6만 |
|---|
| 2026.05.19 | ₩42,550 | ₩44,800 | ₩40,500 | ₩41,300 | -2.94% | 163.2만 |
|---|
| 2026.05.18 | ₩39,950 | ₩43,600 | ₩38,550 | ₩43,350 | +8.51% | 273.5만 |
|---|
| 2026.05.15 | ₩46,850 | ₩46,900 | ₩40,000 | ₩40,600 | -13.34% | 454만 |
|---|
| 2026.05.14 | ₩43,400 | ₩48,350 | ₩43,400 | ₩47,800 | +10.14% | 568.2만 |
|---|
| 2026.05.13 | ₩44,700 | ₩45,050 | ₩42,050 | ₩43,150 | -3.47% | 196.4만 |
|---|
| 2026.05.12 | ₩42,660 | ₩44,463 | ₩39,718 | ₩40,810 | -4.34% | 370.1만 |
|---|
| 2026.05.11 | ₩44,891 | ₩45,128 | ₩42,660 | ₩43,182 | -3.81% | 242.4만 |
|---|
| 2026.05.08 | ₩45,365 | ₩46,362 | ₩44,036 | ₩44,891 | -1.05% | 178.7만 |
|---|
| 2026.05.07 | ₩44,938 | ₩45,840 | ₩44,321 | ₩44,985 | +0.11% | 201.6만 |
|---|
| 2026.05.06 | ₩46,836 | ₩46,931 | ₩45,223 | ₩45,650 | -2.53% | 325만 |
|---|
| 2026.05.04 | ₩48,592 | ₩48,972 | ₩45,745 | ₩47,358 | -2.54% | 384.9만 |
|---|
| 2026.04.30 | ₩48,950 | ₩55,400 | ₩48,950 | ₩50,700 | +3.58% | 1189.9만 |
|---|
| 2026.04.29 | ₩50,900 | ₩51,000 | ₩46,000 | ₩47,950 | -5.80% | 654.3만 |
|---|
| 2026.04.28 | ₩51,500 | ₩54,900 | ₩47,550 | ₩49,400 | -4.08% | 1502만 |
|---|
| 2026.04.27 | ₩51,000 | ₩51,600 | ₩48,200 | ₩50,200 | -1.57% | 399.8만 |
|---|
| 2026.04.24 | ₩46,800 | ₩49,850 | ₩46,700 | ₩49,350 | +5.45% | 485.7만 |
|---|
| 2026.04.23 | ₩48,650 | ₩48,650 | ₩44,500 | ₩46,800 | -3.80% | 272.3만 |
|---|
| 2026.04.22 | ₩45,050 | ₩48,150 | ₩44,800 | ₩47,550 | +5.55% | 357.4만 |
|---|
| 2026.04.21 | ₩43,650 | ₩45,900 | ₩43,000 | ₩45,450 | +4.12% | 387.1만 |
|---|
| 2026.04.20 | ₩43,550 | ₩44,450 | ₩41,650 | ₩43,000 | -1.26% | 251만 |
|---|
| 2026.04.17 | ₩44,200 | ₩45,900 | ₩43,700 | ₩44,050 | -0.34% | 479.9만 |
|---|
| 2026.04.16 | ₩45,000 | ₩45,400 | ₩43,500 | ₩44,300 | -1.56% | 302.7만 |
|---|
| 2026.04.15 | ₩42,600 | ₩43,400 | ₩42,000 | ₩42,400 | -0.47% | 215.2만 |
|---|
| 2026.04.14 | ₩39,950 | ₩43,850 | ₩38,800 | ₩42,150 | +5.51% | 554.9만 |
|---|
| 2026.04.13 | ₩40,350 | ₩40,550 | ₩39,200 | ₩39,450 | -2.23% | 131.8만 |
|---|
| 2026.04.10 | ₩41,850 | ₩41,900 | ₩40,150 | ₩40,950 | -2.15% | 250.2만 |
|---|
| 2026.04.09 | ₩39,600 | ₩40,500 | ₩39,050 | ₩40,050 | +1.14% | 193.6만 |
|---|
| 2026.04.08 | ₩38,200 | ₩40,650 | ₩37,450 | ₩40,300 | +5.50% | 396만 |
|---|
| 2026.04.07 | ₩38,300 | ₩39,200 | ₩37,050 | ₩37,150 | -3.00% | 184.7만 |
|---|
| 2026.04.06 | ₩39,700 | ₩39,900 | ₩37,250 | ₩38,150 | -3.90% | 301.3만 |
|---|
| 2026.04.03 | ₩36,050 | ₩41,600 | ₩36,000 | ₩39,050 | +8.32% | 1029.3만 |
|---|
| 2026.04.02 | ₩37,600 | ₩37,950 | ₩35,000 | ₩35,600 | -5.32% | 350.8만 |
|---|
| 2026.04.01 | ₩38,150 | ₩38,400 | ₩35,700 | ₩37,575 | -1.51% | 396.5만 |
|---|
| 2026.03.31 | ₩36,350 | ₩39,450 | ₩34,750 | ₩37,150 | +2.20% | 712.6만 |
|---|
| 2026.03.30 | ₩34,000 | ₩36,850 | ₩33,650 | ₩36,600 | +7.65% | 636.5만 |
|---|
| 2026.03.27 | ₩34,850 | ₩35,650 | ₩33,600 | ₩36,800 | +5.60% | 555.9만 |
|---|
| 2026.03.26 | ₩45,350 | ₩46,450 | ₩35,450 | ₩36,800 | -18.85% | 1059.9만 |
|---|
| 2026.03.25 | ₩45,750 | ₩46,600 | ₩44,650 | ₩45,000 | -1.64% | 194.9만 |
|---|
| 2026.03.24 | ₩48,350 | ₩48,400 | ₩43,450 | ₩45,000 | -6.93% | 356.8만 |
|---|
| 2026.03.23 | ₩53,000 | ₩53,100 | ₩46,500 | ₩46,500 | -12.26% | 490.2만 |
|---|
| 2026.03.20 | ₩52,900 | ₩56,800 | ₩51,300 | ₩51,700 | -2.27% | 1442.4만 |
|---|
| 2026.03.19 | ₩51,100 | ₩51,300 | ₩49,550 | ₩49,750 | -2.64% | 202.4만 |
|---|
| 2026.03.18 | ₩50,900 | ₩51,400 | ₩49,700 | ₩50,800 | -0.20% | 291.2만 |
|---|
| 2026.03.17 | ₩46,650 | ₩52,300 | ₩46,400 | ₩49,450 | +6.00% | 808.4만 |
|---|
| 2026.03.16 | ₩48,300 | ₩48,950 | ₩45,250 | ₩46,050 | -4.66% | 334.5만 |
|---|
| 2026.03.13 | ₩51,200 | ₩51,200 | ₩48,600 | ₩48,700 | -4.88% | 358.1만 |
|---|
| 2026.03.12 | ₩50,600 | ₩53,600 | ₩50,400 | ₩53,000 | +4.74% | 630.5만 |
|---|
| 2026.03.11 | ₩50,700 | ₩54,000 | ₩50,500 | ₩51,400 | +1.38% | 509.5만 |
|---|
| 2026.03.10 | ₩51,400 | ₩51,700 | ₩49,250 | ₩50,500 | -1.75% | 338.9만 |
|---|
| 2026.03.09 | ₩50,900 | ₩52,400 | ₩48,600 | ₩50,500 | -0.79% | 498.7만 |
|---|
| 2026.03.06 | ₩46,750 | ₩54,700 | ₩46,050 | ₩51,800 | +10.80% | 1798만 |
|---|
| 2026.03.05 | ₩43,800 | ₩45,550 | ₩42,950 | ₩44,400 | +1.37% | 340.3만 |
|---|
| 2026.03.04 | ₩44,450 | ₩46,900 | ₩39,300 | ₩39,950 | -10.12% | 600.8만 |
|---|
| 2026.03.03 | ₩51,000 | ₩53,700 | ₩48,000 | ₩48,350 | -5.20% | 504.4만 |
|---|
| 2026.02.27 | ₩53,100 | ₩54,900 | ₩50,700 | ₩53,000 | -0.19% | 728.9만 |
|---|
| 2026.02.26 | ₩51,100 | ₩51,500 | ₩50,000 | ₩51,100 | 0.00% | 251.1만 |
|---|
| 2026.02.25 | ₩51,300 | ₩53,000 | ₩49,800 | ₩51,600 | +0.58% | 422.1만 |
|---|
| 2026.02.24 | ₩52,700 | ₩52,700 | ₩49,625 | ₩50,900 | -3.42% | 400.4만 |
|---|
| 2026.02.23 | ₩54,800 | ₩54,900 | ₩50,700 | ₩51,200 | -6.57% | 494.5만 |
|---|
| 2026.02.20 | ₩56,500 | ₩56,900 | ₩52,500 | ₩53,000 | -6.19% | 765.9만 |
|---|
| 2026.02.19 | ₩46,550 | ₩59,300 | ₩46,550 | ₩58,500 | +25.67% | 1841.2만 |
|---|
| 2026.02.13 | ₩46,400 | ₩47,900 | ₩45,250 | ₩45,900 | -1.08% | 488.4만 |
|---|
| 2026.02.12 | ₩47,800 | ₩48,200 | ₩45,400 | ₩47,550 | -0.52% | 690.4만 |
|---|
| 2026.02.11 | ₩46,050 | ₩49,250 | ₩45,950 | ₩48,000 | +4.23% | 1431.7만 |
|---|
| 2026.02.10 | ₩47,800 | ₩48,900 | ₩44,500 | ₩46,600 | -2.51% | 1345.9만 |
|---|
| 2026.02.09 | ₩41,900 | ₩49,650 | ₩41,750 | ₩47,700 | +13.84% | 3596.6만 |
|---|
| 2026.02.06 | ₩35,500 | ₩45,400 | ₩35,400 | ₩42,000 | +18.31% | 5308.2만 |
|---|
| 2026.02.05 | ₩38,950 | ₩39,400 | ₩33,550 | ₩36,400 | -6.55% | 3292.2만 |
|---|
| 2026.02.04 | ₩28,100 | ₩36,450 | ₩28,050 | ₩36,450 | +29.72% | 3144.1만 |
|---|
| 2026.02.03 | ₩26,950 | ₩28,150 | ₩26,900 | ₩28,050 | +4.08% | 104.1만 |
|---|
| 2026.02.02 | ₩27,600 | ₩27,600 | ₩26,350 | ₩26,500 | -3.99% | 137.8만 |
|---|
| 2026.01.30 | ₩28,600 | ₩28,650 | ₩27,600 | ₩27,650 | -3.32% | 216.9만 |
|---|
| 2026.01.29 | ₩28,450 | ₩29,050 | ₩27,700 | ₩28,850 | +1.41% | 183.4만 |
|---|
| 2026.01.28 | ₩28,550 | ₩28,600 | ₩28,050 | ₩28,350 | -0.70% | 110만 |
|---|
| 2026.01.27 | ₩28,500 | ₩28,750 | ₩28,000 | ₩28,250 | -0.88% | 132.2만 |
|---|
| 2026.01.26 | ₩29,850 | ₩29,900 | ₩28,750 | ₩29,000 | -2.85% | 149.9만 |
|---|
| 2026.01.23 | ₩28,700 | ₩30,400 | ₩28,650 | ₩29,700 | +3.48% | 398.1만 |
|---|
| 2026.01.22 | ₩27,400 | ₩28,300 | ₩27,350 | ₩28,100 | +2.55% | 145.8만 |
|---|
| 2026.01.21 | ₩27,350 | ₩27,600 | ₩26,900 | ₩27,250 | -0.37% | 125.5만 |
|---|
| 2026.01.20 | ₩27,900 | ₩28,400 | ₩27,400 | ₩28,100 | +0.72% | 100.9만 |
|---|
| 2026.01.19 | ₩28,500 | ₩28,500 | ₩27,850 | ₩28,100 | -1.40% | 114.4만 |
|---|
| 2026.01.16 | ₩29,800 | ₩29,850 | ₩28,350 | ₩28,650 | -3.86% | 249만 |
|---|
| 2026.01.15 | ₩29,000 | ₩29,700 | ₩28,700 | ₩29,600 | +2.07% | 219.5만 |
|---|
| 2026.01.14 | ₩28,250 | ₩29,900 | ₩27,800 | ₩28,950 | +2.48% | 291.9만 |
|---|
| 2026.01.13 | ₩27,250 | ₩28,850 | ₩26,950 | ₩28,450 | +4.40% | 275.1만 |
|---|
| 2026.01.12 | ₩26,250 | ₩27,150 | ₩26,250 | ₩26,950 | +2.67% | 122.5만 |
|---|
| 2026.01.09 | ₩26,250 | ₩26,350 | ₩25,700 | ₩26,100 | -0.57% | 117.9만 |
|---|
| 2026.01.08 | ₩26,500 | ₩26,650 | ₩25,900 | ₩26,500 | 0.00% | 120.8만 |
|---|
| 2026.01.07 | ₩27,300 | ₩27,400 | ₩26,450 | ₩26,800 | -1.83% | 92.3만 |
|---|
| 2026.01.06 | ₩27,150 | ₩27,750 | ₩26,900 | ₩27,550 | +1.47% | 86.9만 |
|---|
| 2026.01.05 | ₩27,000 | ₩27,250 | ₩26,800 | ₩27,000 | 0.00% | 75.3만 |
|---|
| 2026.01.02 | ₩26,900 | ₩26,950 | ₩26,500 | ₩26,750 | -0.56% | 60.7만 |
|---|
| 2025.12.30 | ₩26,750 | ₩26,850 | ₩26,600 | ₩26,800 | +0.19% | 32.9만 |
|---|
| 2025.12.29 | ₩26,700 | ₩27,300 | ₩26,400 | ₩26,800 | +0.37% | 52만 |
|---|
| 2025.12.26 | ₩27,650 | ₩27,750 | ₩26,650 | ₩26,650 | -3.62% | 79.1만 |
|---|
| 2025.12.24 | ₩27,950 | ₩27,950 | ₩27,500 | ₩27,550 | -1.43% | 46.2만 |
|---|
| 2025.12.23 | ₩28,300 | ₩28,800 | ₩27,950 | ₩28,100 | -0.71% | 124.3만 |
|---|
| 2025.12.22 | ₩27,250 | ₩27,500 | ₩27,150 | ₩27,450 | +0.73% | 45.6만 |
|---|
| 2025.12.19 | ₩26,750 | ₩27,350 | ₩26,700 | ₩26,900 | +0.56% | 56.8만 |
|---|
| 2025.12.18 | ₩26,950 | ₩27,000 | ₩26,250 | ₩26,550 | -1.48% | 52.2만 |
|---|
| 2025.12.17 | ₩27,350 | ₩27,500 | ₩27,000 | ₩27,150 | -0.73% | 44.6만 |
|---|
| 2025.12.16 | ₩27,950 | ₩28,000 | ₩26,900 | ₩27,150 | -2.86% | 67.7만 |
|---|
| 2025.12.15 | ₩27,700 | ₩28,950 | ₩27,500 | ₩27,850 | +0.54% | 104만 |
|---|
| 2025.12.12 | ₩27,700 | ₩28,200 | ₩27,450 | ₩28,150 | +1.62% | 94.6만 |
|---|
| 2025.12.11 | ₩27,700 | ₩27,800 | ₩27,250 | ₩27,550 | -0.54% | 83.2만 |
|---|
| 2025.12.10 | ₩27,550 | ₩27,850 | ₩27,200 | ₩27,200 | -1.27% | 36.3만 |
|---|
| 2025.12.09 | ₩27,300 | ₩27,700 | ₩27,200 | ₩27,450 | +0.55% | 39.3만 |
|---|
| 2025.12.08 | ₩27,900 | ₩27,950 | ₩27,200 | ₩27,500 | -1.43% | 74.7만 |
|---|
| 2025.12.05 | ₩27,650 | ₩27,900 | ₩27,550 | ₩27,850 | +0.72% | 47.2만 |
|---|
| 2025.12.04 | ₩27,950 | ₩28,000 | ₩27,550 | ₩27,800 | -0.54% | 28만 |
|---|
| 2025.12.03 | ₩27,700 | ₩28,100 | ₩27,600 | ₩27,950 | +0.90% | 44.9만 |
|---|
| 2025.12.02 | ₩27,550 | ₩27,900 | ₩27,400 | ₩27,600 | +0.18% | 35.2만 |
|---|
| 2025.12.01 | ₩28,050 | ₩28,050 | ₩27,450 | ₩27,700 | -1.25% | 49.2만 |
|---|
| 2025.11.28 | ₩27,900 | ₩28,150 | ₩27,400 | ₩27,950 | +0.18% | 53.4만 |
|---|
| 2025.11.27 | ₩28,500 | ₩29,050 | ₩27,850 | ₩27,900 | -2.11% | 62.3만 |
|---|
| 2025.11.26 | ₩27,650 | ₩28,450 | ₩27,350 | ₩28,250 | +2.17% | 73.9만 |
|---|
| 2025.11.25 | ₩26,950 | ₩27,650 | ₩26,800 | ₩27,450 | +1.86% | 76.4만 |
|---|
| 2025.11.24 | ₩26,950 | ₩27,150 | ₩26,300 | ₩26,450 | -1.86% | 71.7만 |
|---|
| 2025.11.21 | ₩26,750 | ₩27,100 | ₩26,450 | ₩26,700 | -0.19% | 41.5만 |
|---|
| 2025.11.20 | ₩27,550 | ₩27,900 | ₩27,350 | ₩27,550 | 0.00% | 35.7만 |
|---|
| 2025.11.19 | ₩27,350 | ₩27,450 | ₩26,350 | ₩26,900 | -1.65% | 68만 |
|---|
| 2025.11.18 | ₩27,800 | ₩28,050 | ₩27,000 | ₩27,050 | -2.70% | 66.1만 |
|---|
| 2025.11.17 | ₩28,550 | ₩28,600 | ₩27,700 | ₩28,050 | -1.75% | 44.3만 |
|---|
| 2025.11.14 | ₩28,550 | ₩28,750 | ₩28,200 | ₩28,250 | -1.05% | 81.4만 |
|---|
| 2025.11.13 | ₩28,500 | ₩29,600 | ₩28,050 | ₩29,550 | +3.68% | 174.1만 |
|---|
| 2025.11.12 | ₩28,150 | ₩28,500 | ₩27,700 | ₩28,450 | +1.07% | 91.3만 |
|---|
| 2025.11.11 | ₩26,900 | ₩28,200 | ₩26,900 | ₩27,750 | +3.16% | 167.5만 |
|---|
| 2025.11.10 | ₩26,450 | ₩26,650 | ₩26,100 | ₩26,550 | +0.38% | 85.9만 |
|---|
| 2025.11.07 | ₩26,650 | ₩27,050 | ₩25,900 | ₩26,250 | -1.50% | 201.7만 |
|---|
| 2025.11.06 | ₩29,150 | ₩29,200 | ₩27,400 | ₩27,600 | -5.32% | 250.1만 |
|---|
| 2025.11.05 | ₩32,500 | ₩32,600 | ₩28,200 | ₩28,750 | -11.54% | 968만 |
|---|
| 2025.11.04 | ₩34,000 | ₩34,150 | ₩32,500 | ₩33,800 | -0.59% | 339만 |
|---|
| 2025.11.03 | ₩31,000 | ₩34,050 | ₩30,850 | ₩33,100 | +6.77% | 630.8만 |
|---|
| 2025.10.31 | ₩30,200 | ₩31,250 | ₩29,800 | ₩30,600 | +1.32% | 127.2만 |
|---|
| 2025.10.30 | ₩30,650 | ₩31,100 | ₩30,050 | ₩30,200 | -1.47% | 118.4만 |
|---|
| 2025.10.29 | ₩32,200 | ₩32,250 | ₩30,550 | ₩30,950 | -3.88% | 200.2만 |
|---|
| 2025.10.28 | ₩32,350 | ₩32,400 | ₩31,300 | ₩32,350 | 0.00% | 138.2만 |
|---|
| 2025.10.27 | ₩33,150 | ₩33,250 | ₩31,950 | ₩32,200 | -2.87% | 196.8만 |
|---|
| 2025.10.24 | ₩30,800 | ₩32,450 | ₩30,500 | ₩32,100 | +4.22% | 422.4만 |
|---|
| 2025.10.23 | ₩29,850 | ₩30,650 | ₩29,650 | ₩30,300 | +1.51% | 127.3만 |
|---|
| 2025.10.22 | ₩29,700 | ₩30,150 | ₩29,350 | ₩30,150 | +1.52% | 85.4만 |
|---|
| 2025.10.21 | ₩29,400 | ₩29,850 | ₩29,000 | ₩29,800 | +1.36% | 121.8만 |
|---|
| 2025.10.20 | ₩29,750 | ₩29,750 | ₩28,900 | ₩29,350 | -1.34% | 73.2만 |
|---|
| 2025.10.17 | ₩29,400 | ₩30,200 | ₩29,100 | ₩29,750 | +1.19% | 117.5만 |
|---|
| 2025.10.16 | ₩29,450 | ₩29,850 | ₩29,250 | ₩29,800 | +1.19% | 104.6만 |
|---|
| 2025.10.15 | ₩28,000 | ₩29,200 | ₩27,950 | ₩29,000 | +3.57% | 87.6만 |
|---|
| 2025.10.14 | ₩28,250 | ₩28,600 | ₩27,650 | ₩27,800 | -1.59% | 77.6만 |
|---|
| 2025.10.13 | ₩27,500 | ₩28,350 | ₩27,350 | ₩28,250 | +2.73% | 54만 |
|---|
| 2025.10.10 | ₩28,750 | ₩28,800 | ₩28,000 | ₩28,200 | -1.91% | 65.2만 |
|---|