시장 데이터를 불러오는 중
전체 종목
한농화성 과거 주가
011500.KS · KOSPI
주요 제품·사업: 계면활성제,글리콜에테르 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
011500.KS · KOSPI
주요 제품·사업: 계면활성제,글리콜에테르 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,700 | ₩15,100 | ₩14,580 | ₩14,800 | +0.68% | 7.5만 |
| 2026.10.07 | ₩15,100 | ₩15,110 | ₩14,640 | ₩14,660 | -2.91% | 6.8만 |
| 2026.10.06 | ₩15,000 | ₩15,230 | ₩14,690 | ₩15,170 | +1.13% | 13.2만 |
| 2026.10.02 | ₩14,550 | ₩15,150 | ₩14,400 | ₩14,760 | +1.44% | 15.2만 |
| 2026.10.01 | ₩14,400 | ₩14,590 | ₩14,010 | ₩14,550 | +1.04% | 11.7만 |
| 2026.09.30 | ₩13,840 | ₩14,850 | ₩13,660 | ₩14,390 | +3.97% | 34.6만 |
| 2026.09.29 | ₩13,380 | ₩13,430 | ₩12,960 | ₩13,420 | +0.30% | 5.5만 |
| 2026.09.28 | ₩13,110 | ₩13,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,070 |
| ₩13,390 |
| +2.14% |
| 5.4만 |
| 2026.09.23 | ₩12,960 | ₩13,200 | ₩12,910 | ₩13,070 | +0.85% | 3.1만 |
|---|
| 2026.09.22 | ₩13,270 | ₩13,350 | ₩12,980 | ₩12,990 | -2.11% | 2.7만 |
|---|
| 2026.09.21 | ₩13,500 | ₩13,500 | ₩13,040 | ₩13,050 | -3.33% | 3.2만 |
|---|
| 2026.09.18 | ₩13,300 | ₩13,450 | ₩13,180 | ₩13,410 | +0.83% | 3.7만 |
|---|
| 2026.09.17 | ₩13,010 | ₩13,300 | ₩12,960 | ₩13,180 | +1.31% | 2.2만 |
|---|
| 2026.09.16 | ₩12,970 | ₩13,240 | ₩12,910 | ₩13,060 | +0.69% | 2.7만 |
|---|
| 2026.09.15 | ₩12,860 | ₩13,280 | ₩12,680 | ₩13,040 | +1.40% | 3.1만 |
|---|
| 2026.09.14 | ₩13,130 | ₩13,130 | ₩12,820 | ₩12,860 | -2.06% | 2.9만 |
|---|
| 2026.09.11 | ₩13,050 | ₩13,370 | ₩13,010 | ₩13,130 | +0.61% | 3.5만 |
|---|
| 2026.09.10 | ₩13,360 | ₩13,840 | ₩13,010 | ₩13,410 | +0.37% | 5만 |
|---|
| 2026.09.09 | ₩13,110 | ₩13,600 | ₩13,030 | ₩13,570 | +3.51% | 6.2만 |
|---|
| 2026.09.08 | ₩13,320 | ₩13,550 | ₩13,050 | ₩13,050 | -2.03% | 4.4만 |
|---|
| 2026.09.07 | ₩13,520 | ₩13,550 | ₩13,220 | ₩13,300 | -1.63% | 3.2만 |
|---|
| 2026.09.04 | ₩13,050 | ₩13,470 | ₩13,050 | ₩13,290 | +1.84% | 3만 |
|---|
| 2026.09.03 | ₩13,300 | ₩13,510 | ₩12,850 | ₩12,980 | -2.41% | 5.8만 |
|---|
| 2026.09.02 | ₩13,900 | ₩13,910 | ₩13,200 | ₩13,200 | -5.04% | 8.3만 |
|---|
| 2026.09.01 | ₩14,170 | ₩15,290 | ₩13,930 | ₩14,140 | -0.21% | 17.1만 |
|---|
| 2026.08.31 | ₩13,930 | ₩14,190 | ₩13,500 | ₩14,160 | +1.65% | 7.2만 |
|---|
| 2026.08.28 | ₩13,990 | ₩14,100 | ₩13,640 | ₩13,930 | -0.43% | 4.5만 |
|---|
| 2026.08.27 | ₩13,300 | ₩14,240 | ₩13,300 | ₩14,100 | +6.02% | 13.9만 |
|---|
| 2026.08.26 | ₩13,070 | ₩13,350 | ₩12,890 | ₩13,270 | +1.53% | 3.2만 |
|---|
| 2026.08.25 | ₩12,800 | ₩13,230 | ₩12,460 | ₩13,150 | +2.73% | 3.8만 |
|---|
| 2026.08.24 | ₩12,580 | ₩13,240 | ₩12,580 | ₩12,920 | +2.70% | 5만 |
|---|
| 2026.08.21 | ₩13,210 | ₩13,210 | ₩12,520 | ₩12,580 | -4.77% | 5만 |
|---|
| 2026.08.20 | ₩13,290 | ₩13,710 | ₩13,140 | ₩13,230 | -0.45% | 4.1만 |
|---|
| 2026.08.19 | ₩13,180 | ₩13,450 | ₩12,800 | ₩13,230 | +0.38% | 4.4만 |
|---|
| 2026.08.18 | ₩14,080 | ₩14,170 | ₩13,250 | ₩13,460 | -4.40% | 8.8만 |
|---|
| 2026.08.14 | ₩13,690 | ₩13,970 | ₩13,250 | ₩13,960 | +1.97% | 6.6만 |
|---|
| 2026.08.13 | ₩13,840 | ₩13,840 | ₩13,450 | ₩13,630 | -1.52% | 6.5만 |
|---|
| 2026.08.12 | ₩13,550 | ₩14,040 | ₩13,270 | ₩13,600 | +0.37% | 11만 |
|---|
| 2026.08.11 | ₩13,700 | ₩13,900 | ₩13,450 | ₩13,650 | -0.36% | 7.3만 |
|---|
| 2026.08.10 | ₩13,040 | ₩13,700 | ₩12,700 | ₩13,700 | +5.06% | 8.8만 |
|---|
| 2026.08.07 | ₩13,110 | ₩13,540 | ₩12,450 | ₩13,030 | -0.61% | 12.6만 |
|---|
| 2026.08.06 | ₩12,400 | ₩13,320 | ₩12,220 | ₩12,720 | +2.58% | 8.5만 |
|---|
| 2026.08.05 | ₩12,500 | ₩12,540 | ₩12,170 | ₩12,450 | -0.40% | 7.1만 |
|---|
| 2026.08.04 | ₩11,550 | ₩12,170 | ₩11,550 | ₩12,090 | +4.68% | 6.2만 |
|---|
| 2026.08.03 | ₩11,390 | ₩11,940 | ₩11,080 | ₩11,500 | +0.97% | 5.3만 |
|---|
| 2026.07.31 | ₩10,570 | ₩11,470 | ₩10,570 | ₩11,300 | +6.91% | 8.8만 |
|---|
| 2026.07.30 | ₩9,250 | ₩10,890 | ₩9,250 | ₩10,260 | +10.92% | 12.4만 |
|---|
| 2026.07.29 | ₩11,150 | ₩11,480 | ₩9,800 | ₩10,080 | -9.60% | 20.2만 |
|---|
| 2026.07.28 | ₩11,690 | ₩11,900 | ₩11,040 | ₩11,140 | -4.70% | 8.3만 |
|---|
| 2026.07.27 | ₩12,470 | ₩12,470 | ₩11,910 | ₩12,140 | -2.65% | 3.2만 |
|---|
| 2026.07.24 | ₩12,620 | ₩12,620 | ₩11,960 | ₩12,030 | -4.68% | 4.6만 |
|---|
| 2026.07.23 | ₩11,810 | ₩12,620 | ₩11,810 | ₩12,620 | +6.86% | 4.1만 |
|---|
| 2026.07.22 | ₩11,720 | ₩12,310 | ₩11,720 | ₩11,810 | +0.77% | 5.9만 |
|---|
| 2026.07.21 | ₩11,310 | ₩11,800 | ₩11,220 | ₩11,500 | +1.68% | 5.8만 |
|---|
| 2026.07.20 | ₩11,780 | ₩11,990 | ₩11,440 | ₩11,620 | -1.36% | 5.9만 |
|---|
| 2026.07.16 | ₩12,440 | ₩12,680 | ₩11,900 | ₩12,210 | -1.85% | 4.9만 |
|---|
| 2026.07.15 | ₩12,060 | ₩12,830 | ₩12,060 | ₩12,550 | +4.06% | 5.6만 |
|---|
| 2026.07.14 | ₩12,370 | ₩12,600 | ₩11,300 | ₩11,900 | -3.80% | 9.9만 |
|---|
| 2026.07.13 | ₩12,980 | ₩13,680 | ₩12,270 | ₩12,370 | -4.70% | 8.5만 |
|---|
| 2026.07.10 | ₩12,050 | ₩13,150 | ₩12,040 | ₩12,970 | +7.63% | 7.4만 |
|---|
| 2026.07.09 | ₩11,960 | ₩12,600 | ₩11,840 | ₩12,060 | +0.84% | 7.4만 |
|---|
| 2026.07.08 | ₩12,500 | ₩12,800 | ₩11,850 | ₩11,960 | -4.32% | 10.5만 |
|---|
| 2026.07.07 | ₩13,310 | ₩13,530 | ₩12,500 | ₩12,800 | -3.83% | 8만 |
|---|
| 2026.07.06 | ₩13,680 | ₩13,690 | ₩12,550 | ₩13,310 | -2.70% | 5.8만 |
|---|
| 2026.07.03 | ₩13,060 | ₩13,800 | ₩12,500 | ₩13,680 | +4.75% | 9.9만 |
|---|
| 2026.07.02 | ₩13,740 | ₩13,900 | ₩13,060 | ₩13,060 | -4.95% | 9.1만 |
|---|
| 2026.07.01 | ₩14,110 | ₩14,340 | ₩13,770 | ₩13,910 | -1.42% | 7.3만 |
|---|
| 2026.06.30 | ₩14,560 | ₩14,560 | ₩13,800 | ₩13,990 | -3.91% | 5.9만 |
|---|
| 2026.06.29 | ₩12,870 | ₩14,620 | ₩12,870 | ₩14,560 | +13.13% | 12.6만 |
|---|
| 2026.06.26 | ₩13,720 | ₩13,920 | ₩12,500 | ₩12,870 | -6.20% | 17.9만 |
|---|
| 2026.06.25 | ₩14,340 | ₩14,720 | ₩13,920 | ₩13,920 | -2.93% | 10.4만 |
|---|
| 2026.06.24 | ₩14,040 | ₩14,600 | ₩13,930 | ₩14,350 | +2.21% | 13.5만 |
|---|
| 2026.06.23 | ₩15,390 | ₩15,600 | ₩14,030 | ₩14,040 | -8.77% | 12.3만 |
|---|
| 2026.06.22 | ₩15,100 | ₩15,940 | ₩15,100 | ₩15,400 | +1.99% | 7.5만 |
|---|
| 2026.06.19 | ₩15,980 | ₩16,820 | ₩15,320 | ₩15,720 | -1.63% | 11.4만 |
|---|
| 2026.06.18 | ₩16,830 | ₩16,980 | ₩16,070 | ₩16,120 | -4.22% | 8.1만 |
|---|
| 2026.06.17 | ₩16,980 | ₩17,140 | ₩16,620 | ₩16,840 | -0.82% | 8만 |
|---|
| 2026.06.16 | ₩17,030 | ₩17,200 | ₩16,300 | ₩16,840 | -1.12% | 7만 |
|---|
| 2026.06.15 | ₩17,320 | ₩17,480 | ₩16,850 | ₩17,000 | -1.85% | 10.6만 |
|---|
| 2026.06.12 | ₩16,270 | ₩17,160 | ₩16,260 | ₩16,730 | +2.83% | 13만 |
|---|
| 2026.06.11 | ₩15,350 | ₩15,890 | ₩14,910 | ₩15,890 | +3.52% | 7.8만 |
|---|
| 2026.06.10 | ₩15,650 | ₩16,060 | ₩15,130 | ₩15,540 | -0.70% | 18 |
|---|
| 2026.06.09 | ₩15,200 | ₩15,990 | ₩15,200 | ₩15,750 | +3.62% | 13.5만 |
|---|
| 2026.06.08 | ₩15,100 | ₩16,130 | ₩15,010 | ₩15,110 | +0.07% | 16만 |
|---|
| 2026.06.05 | ₩17,000 | ₩17,130 | ₩16,000 | ₩16,330 | -3.94% | 12.6만 |
|---|
| 2026.06.04 | ₩16,970 | ₩17,970 | ₩16,970 | ₩17,300 | +1.94% | 9만 |
|---|
| 2026.06.02 | ₩17,650 | ₩17,990 | ₩16,000 | ₩16,970 | -3.85% | 17만 |
|---|
| 2026.06.01 | ₩18,170 | ₩18,620 | ₩17,600 | ₩17,680 | -2.70% | 20.1만 |
|---|
| 2026.05.29 | ₩19,080 | ₩19,230 | ₩17,990 | ₩18,620 | -2.41% | 15.1만 |
|---|
| 2026.05.28 | ₩19,650 | ₩20,150 | ₩17,910 | ₩19,000 | -3.31% | 21.6만 |
|---|
| 2026.05.27 | ₩20,250 | ₩20,325 | ₩18,970 | ₩19,010 | -6.12% | 22.3만 |
|---|
| 2026.05.26 | ₩21,000 | ₩21,050 | ₩20,050 | ₩20,200 | -3.81% | 20만 |
|---|
| 2026.05.22 | ₩19,600 | ₩20,450 | ₩19,600 | ₩20,000 | +2.04% | 18.3만 |
|---|
| 2026.05.21 | ₩18,820 | ₩19,560 | ₩18,820 | ₩19,190 | +1.97% | 15.9만 |
|---|
| 2026.05.20 | ₩19,000 | ₩19,250 | ₩18,020 | ₩18,410 | -3.11% | 13.3만 |
|---|
| 2026.05.19 | ₩19,300 | ₩19,850 | ₩18,780 | ₩19,000 | -1.55% | 14.5만 |
|---|
| 2026.05.18 | ₩19,500 | ₩19,780 | ₩18,310 | ₩19,720 | +1.13% | 16.5만 |
|---|
| 2026.05.15 | ₩21,650 | ₩21,950 | ₩19,310 | ₩19,630 | -9.33% | 26.3만 |
|---|
| 2026.05.14 | ₩22,050 | ₩22,100 | ₩20,700 | ₩21,350 | -3.17% | 17.5만 |
|---|
| 2026.05.13 | ₩21,000 | ₩21,800 | ₩20,500 | ₩21,200 | +0.95% | 18.3만 |
|---|
| 2026.05.12 | ₩22,450 | ₩22,500 | ₩20,600 | ₩21,100 | -6.01% | 29.6만 |
|---|
| 2026.05.11 | ₩23,300 | ₩23,350 | ₩22,200 | ₩22,300 | -4.29% | 22.3만 |
|---|
| 2026.05.08 | ₩23,600 | ₩24,150 | ₩22,850 | ₩23,300 | -1.27% | 22.5만 |
|---|
| 2026.05.07 | ₩24,850 | ₩24,900 | ₩23,500 | ₩23,550 | -5.23% | 33.9만 |
|---|
| 2026.05.06 | ₩23,800 | ₩24,900 | ₩23,350 | ₩24,600 | +3.36% | 44.9만 |
|---|
| 2026.05.04 | ₩24,050 | ₩24,700 | ₩23,700 | ₩23,700 | -1.46% | 32.2만 |
|---|
| 2026.04.30 | ₩24,800 | ₩24,850 | ₩23,400 | ₩23,600 | -4.84% | 30.7만 |
|---|
| 2026.04.29 | ₩24,500 | ₩25,000 | ₩24,300 | ₩24,700 | +0.82% | 25.5만 |
|---|
| 2026.04.28 | ₩25,200 | ₩25,500 | ₩24,450 | ₩24,750 | -1.79% | 50.8만 |
|---|
| 2026.04.27 | ₩24,750 | ₩25,150 | ₩24,250 | ₩24,850 | +0.40% | 41.2만 |
|---|
| 2026.04.24 | ₩24,800 | ₩25,350 | ₩24,050 | ₩24,600 | -0.81% | 49.6만 |
|---|
| 2026.04.23 | ₩25,850 | ₩26,150 | ₩23,700 | ₩24,700 | -4.45% | 84.7만 |
|---|
| 2026.04.22 | ₩25,700 | ₩26,550 | ₩24,400 | ₩25,850 | +0.58% | 160.9만 |
|---|
| 2026.04.21 | ₩23,750 | ₩27,250 | ₩23,250 | ₩25,250 | +6.32% | 546.1만 |
|---|
| 2026.04.20 | ₩22,550 | ₩24,600 | ₩22,000 | ₩22,850 | +1.33% | 90.4만 |
|---|
| 2026.04.17 | ₩22,100 | ₩23,800 | ₩21,450 | ₩22,550 | +2.04% | 94.1만 |
|---|
| 2026.04.16 | ₩22,000 | ₩22,150 | ₩21,450 | ₩21,750 | -1.14% | 17.1만 |
|---|
| 2026.04.15 | ₩21,450 | ₩22,200 | ₩21,100 | ₩21,850 | +1.86% | 38만 |
|---|
| 2026.04.14 | ₩21,000 | ₩21,350 | ₩20,700 | ₩21,000 | 0.00% | 14.4만 |
|---|
| 2026.04.13 | ₩20,950 | ₩21,550 | ₩20,500 | ₩20,550 | -1.91% | 16.7만 |
|---|
| 2026.04.10 | ₩21,150 | ₩21,250 | ₩20,750 | ₩20,950 | -0.95% | 11.3만 |
|---|
| 2026.04.09 | ₩21,250 | ₩21,500 | ₩20,550 | ₩20,800 | -2.12% | 14.1만 |
|---|
| 2026.04.08 | ₩21,200 | ₩21,250 | ₩20,650 | ₩21,250 | +0.24% | 17.5만 |
|---|
| 2026.04.07 | ₩20,700 | ₩21,700 | ₩20,050 | ₩20,300 | -1.93% | 21.7만 |
|---|
| 2026.04.06 | ₩20,500 | ₩21,400 | ₩20,450 | ₩20,700 | +0.98% | 18.6만 |
|---|
| 2026.04.03 | ₩20,500 | ₩20,800 | ₩19,850 | ₩20,500 | 0.00% | 13.8만 |
|---|
| 2026.04.02 | ₩21,400 | ₩22,200 | ₩19,870 | ₩20,100 | -6.07% | 33.2만 |
|---|
| 2026.04.01 | ₩20,550 | ₩21,450 | ₩20,450 | ₩21,300 | +3.65% | 18.2만 |
|---|
| 2026.03.31 | ₩20,650 | ₩20,900 | ₩19,890 | ₩19,970 | -3.29% | 21.7만 |
|---|
| 2026.03.30 | ₩19,970 | ₩20,850 | ₩19,860 | ₩20,350 | +1.90% | 14만 |
|---|
| 2026.03.27 | ₩20,600 | ₩21,600 | ₩19,820 | ₩21,000 | +1.94% | 21.4만 |
|---|
| 2026.03.26 | ₩20,950 | ₩21,600 | ₩20,550 | ₩20,650 | -1.43% | 19.5만 |
|---|
| 2026.03.25 | ₩20,300 | ₩21,200 | ₩20,000 | ₩20,950 | +3.20% | 16.5만 |
|---|
| 2026.03.24 | ₩20,150 | ₩20,550 | ₩19,750 | ₩20,200 | +0.25% | 13.4만 |
|---|
| 2026.03.23 | ₩19,970 | ₩20,150 | ₩19,300 | ₩19,350 | -3.10% | 20.4만 |
|---|
| 2026.03.20 | ₩20,750 | ₩21,100 | ₩20,400 | ₩20,800 | +0.24% | 17.9만 |
|---|
| 2026.03.19 | ₩21,200 | ₩21,200 | ₩20,600 | ₩20,750 | -2.12% | 24.3만 |
|---|
| 2026.03.18 | ₩22,250 | ₩22,250 | ₩21,600 | ₩21,700 | -2.47% | 21.9만 |
|---|
| 2026.03.17 | ₩22,150 | ₩22,650 | ₩21,600 | ₩21,700 | -2.03% | 20.9만 |
|---|
| 2026.03.16 | ₩22,150 | ₩22,650 | ₩21,300 | ₩21,750 | -1.81% | 21.3만 |
|---|
| 2026.03.13 | ₩22,500 | ₩22,650 | ₩21,900 | ₩22,250 | -1.11% | 32만 |
|---|
| 2026.03.12 | ₩22,800 | ₩23,700 | ₩22,400 | ₩22,850 | +0.22% | 18.7만 |
|---|
| 2026.03.11 | ₩23,950 | ₩24,700 | ₩22,650 | ₩22,800 | -4.80% | 43.6만 |
|---|
| 2026.03.10 | ₩23,950 | ₩23,950 | ₩22,600 | ₩23,350 | -2.51% | 37만 |
|---|
| 2026.03.09 | ₩22,150 | ₩23,600 | ₩21,500 | ₩22,600 | +2.03% | 38.9만 |
|---|
| 2026.03.06 | ₩22,600 | ₩24,650 | ₩22,350 | ₩23,950 | +5.97% | 72.6만 |
|---|
| 2026.03.05 | ₩21,500 | ₩23,250 | ₩21,400 | ₩22,600 | +5.12% | 70.4만 |
|---|
| 2026.03.04 | ₩22,900 | ₩23,475 | ₩19,250 | ₩19,550 | -14.63% | 98.8만 |
|---|
| 2026.03.03 | ₩25,900 | ₩27,300 | ₩24,000 | ₩24,000 | -7.34% | 124.7만 |
|---|
| 2026.02.27 | ₩26,200 | ₩27,650 | ₩25,550 | ₩26,900 | +2.67% | 144.4만 |
|---|
| 2026.02.26 | ₩26,800 | ₩27,450 | ₩25,900 | ₩26,350 | -1.68% | 117.1만 |
|---|
| 2026.02.25 | ₩26,950 | ₩29,450 | ₩26,550 | ₩26,650 | -1.11% | 363.5만 |
|---|
| 2026.02.24 | ₩23,800 | ₩27,850 | ₩23,800 | ₩26,100 | +9.66% | 586.6만 |
|---|
| 2026.02.23 | ₩25,000 | ₩25,500 | ₩23,350 | ₩23,550 | -5.80% | 52.6만 |
|---|
| 2026.02.20 | ₩25,300 | ₩25,850 | ₩24,350 | ₩24,650 | -2.57% | 61.4만 |
|---|
| 2026.02.19 | ₩24,950 | ₩25,350 | ₩23,050 | ₩25,300 | +1.40% | 88.2만 |
|---|
| 2026.02.13 | ₩24,600 | ₩25,050 | ₩23,850 | ₩24,800 | +0.81% | 55.4만 |
|---|
| 2026.02.12 | ₩25,900 | ₩26,450 | ₩24,600 | ₩25,250 | -2.51% | 72.2만 |
|---|
| 2026.02.11 | ₩26,250 | ₩26,550 | ₩24,850 | ₩25,500 | -2.86% | 29.1만 |
|---|
| 2026.02.10 | ₩27,250 | ₩27,850 | ₩25,550 | ₩25,550 | -6.24% | 75.7만 |
|---|
| 2026.02.09 | ₩25,500 | ₩26,200 | ₩24,600 | ₩25,800 | +1.18% | 44.3만 |
|---|
| 2026.02.06 | ₩24,800 | ₩25,200 | ₩23,650 | ₩24,550 | -1.01% | 37.5만 |
|---|
| 2026.02.05 | ₩26,350 | ₩27,550 | ₩25,700 | ₩26,000 | -1.33% | 87.3만 |
|---|
| 2026.02.04 | ₩24,300 | ₩27,150 | ₩24,300 | ₩25,950 | +6.79% | 109.5만 |
|---|
| 2026.02.03 | ₩24,950 | ₩25,950 | ₩23,550 | ₩24,850 | -0.40% | 76.9만 |
|---|
| 2026.02.02 | ₩24,950 | ₩26,550 | ₩24,000 | ₩24,200 | -3.01% | 64.4만 |
|---|
| 2026.01.30 | ₩27,950 | ₩29,000 | ₩25,450 | ₩25,950 | -7.16% | 179.5만 |
|---|
| 2026.01.29 | ₩25,700 | ₩25,750 | ₩24,550 | ₩25,750 | +0.19% | 69.2만 |
|---|
| 2026.01.28 | ₩25,300 | ₩25,350 | ₩24,900 | ₩25,350 | +0.20% | 72.6만 |
|---|
| 2026.01.27 | ₩23,150 | ₩24,950 | ₩23,150 | ₩24,600 | +6.26% | 70.1만 |
|---|
| 2026.01.26 | ₩25,050 | ₩27,750 | ₩24,000 | ₩24,850 | -0.80% | 472.1만 |
|---|
| 2026.01.23 | ₩25,200 | ₩25,650 | ₩22,550 | ₩23,400 | -7.14% | 329.3만 |
|---|
| 2026.01.22 | ₩18,420 | ₩22,850 | ₩18,100 | ₩22,850 | +24.05% | 326.5만 |
|---|
| 2026.01.21 | ₩16,710 | ₩17,630 | ₩16,290 | ₩17,600 | +5.33% | 58.2만 |
|---|
| 2026.01.20 | ₩17,530 | ₩18,090 | ₩16,920 | ₩17,200 | -1.88% | 80.2만 |
|---|
| 2026.01.19 | ₩15,550 | ₩18,870 | ₩15,360 | ₩17,990 | +15.69% | 308.2만 |
|---|
| 2026.01.16 | ₩15,560 | ₩15,760 | ₩15,270 | ₩15,600 | +0.26% | 10.2만 |
|---|
| 2026.01.15 | ₩15,130 | ₩15,580 | ₩15,020 | ₩15,580 | +2.97% | 7.5만 |
|---|
| 2026.01.14 | ₩15,600 | ₩15,600 | ₩15,160 | ₩15,230 | -2.37% | 6.1만 |
|---|
| 2026.01.13 | ₩15,280 | ₩15,760 | ₩15,150 | ₩15,700 | +2.75% | 10.8만 |
|---|
| 2026.01.12 | ₩14,890 | ₩15,290 | ₩14,810 | ₩15,170 | +1.88% | 9만 |
|---|
| 2026.01.09 | ₩15,030 | ₩15,030 | ₩14,730 | ₩14,870 | -1.06% | 5만 |
|---|
| 2026.01.08 | ₩15,220 | ₩15,400 | ₩14,850 | ₩14,930 | -1.91% | 7.3만 |
|---|
| 2026.01.07 | ₩15,900 | ₩15,960 | ₩15,020 | ₩15,220 | -4.28% | 14.1만 |
|---|
| 2026.01.06 | ₩16,200 | ₩16,370 | ₩15,730 | ₩15,800 | -2.47% | 27.6만 |
|---|
| 2026.01.05 | ₩15,480 | ₩16,020 | ₩15,060 | ₩15,310 | -1.10% | 30.2만 |
|---|
| 2026.01.02 | ₩14,800 | ₩14,810 | ₩14,380 | ₩14,410 | -2.64% | 8.7만 |
|---|
| 2025.12.30 | ₩15,030 | ₩15,030 | ₩14,750 | ₩14,800 | -1.53% | 4.9만 |
|---|
| 2025.12.29 | ₩14,860 | ₩15,220 | ₩14,820 | ₩15,110 | +1.68% | 4.7만 |
|---|
| 2025.12.26 | ₩15,200 | ₩15,310 | ₩14,960 | ₩14,980 | -1.45% | 4.3만 |
|---|
| 2025.12.24 | ₩15,350 | ₩15,530 | ₩15,180 | ₩15,200 | -0.98% | 3.5만 |
|---|
| 2025.12.23 | ₩15,510 | ₩15,530 | ₩15,270 | ₩15,330 | -1.16% | 3.5만 |
|---|
| 2025.12.22 | ₩15,100 | ₩15,690 | ₩15,100 | ₩15,530 | +2.85% | 7.1만 |
|---|
| 2025.12.19 | ₩15,090 | ₩15,160 | ₩14,630 | ₩14,950 | -0.93% | 5.7만 |
|---|
| 2025.12.18 | ₩15,120 | ₩15,120 | ₩14,900 | ₩14,940 | -1.19% | 5.6만 |
|---|
| 2025.12.17 | ₩15,570 | ₩15,780 | ₩15,350 | ₩15,440 | -0.83% | 9.9만 |
|---|
| 2025.12.16 | ₩16,370 | ₩16,390 | ₩15,460 | ₩15,460 | -5.56% | 44.3만 |
|---|
| 2025.12.15 | ₩15,840 | ₩16,500 | ₩15,700 | ₩16,030 | +1.20% | 11.8만 |
|---|
| 2025.12.12 | ₩16,130 | ₩16,240 | ₩15,300 | ₩16,000 | -0.81% | 7.8만 |
|---|
| 2025.12.11 | ₩16,620 | ₩16,620 | ₩15,990 | ₩16,050 | -3.43% | 10.5만 |
|---|
| 2025.12.10 | ₩16,720 | ₩16,800 | ₩16,280 | ₩16,450 | -1.61% | 27.1만 |
|---|
| 2025.12.09 | ₩15,660 | ₩16,580 | ₩15,650 | ₩16,310 | +4.15% | 35.4만 |
|---|
| 2025.12.08 | ₩15,230 | ₩15,960 | ₩15,220 | ₩15,930 | +4.60% | 17.5만 |
|---|
| 2025.12.05 | ₩15,200 | ₩15,330 | ₩15,080 | ₩15,180 | -0.13% | 4.3만 |
|---|
| 2025.12.04 | ₩15,260 | ₩15,400 | ₩15,080 | ₩15,190 | -0.46% | 4.2만 |
|---|
| 2025.12.03 | ₩15,400 | ₩15,510 | ₩15,290 | ₩15,350 | -0.32% | 3.8만 |
|---|
| 2025.12.02 | ₩15,410 | ₩15,500 | ₩15,270 | ₩15,430 | +0.13% | 4.2만 |
|---|
| 2025.12.01 | ₩15,420 | ₩15,650 | ₩15,340 | ₩15,410 | -0.06% | 9.1만 |
|---|
| 2025.11.28 | ₩15,200 | ₩15,350 | ₩15,110 | ₩15,320 | +0.79% | 5.7만 |
|---|
| 2025.11.27 | ₩15,120 | ₩15,230 | ₩14,880 | ₩15,000 | -0.79% | 4.5만 |
|---|
| 2025.11.26 | ₩14,390 | ₩14,930 | ₩14,390 | ₩14,870 | +3.34% | 5.2만 |
|---|
| 2025.11.25 | ₩14,560 | ₩14,720 | ₩14,150 | ₩14,280 | -1.92% | 7.1만 |
|---|
| 2025.11.24 | ₩14,750 | ₩14,760 | ₩14,350 | ₩14,350 | -2.71% | 4.6만 |
|---|
| 2025.11.21 | ₩14,700 | ₩14,900 | ₩14,600 | ₩14,600 | -0.68% | 7만 |
|---|
| 2025.11.20 | ₩15,340 | ₩15,550 | ₩15,260 | ₩15,370 | +0.20% | 5.9만 |
|---|
| 2025.11.19 | ₩15,760 | ₩15,760 | ₩15,060 | ₩15,080 | -4.31% | 10.1만 |
|---|
| 2025.11.18 | ₩16,630 | ₩16,750 | ₩15,550 | ₩15,660 | -5.83% | 23.7만 |
|---|
| 2025.11.17 | ₩15,850 | ₩15,860 | ₩15,290 | ₩15,700 | -0.95% | 5.6만 |
|---|
| 2025.11.14 | ₩16,000 | ₩16,170 | ₩15,700 | ₩15,730 | -1.69% | 10.3만 |
|---|
| 2025.11.13 | ₩16,060 | ₩16,550 | ₩15,900 | ₩16,430 | +2.30% | 15.7만 |
|---|
| 2025.11.12 | ₩15,940 | ₩16,190 | ₩15,700 | ₩16,060 | +0.75% | 8.9만 |
|---|
| 2025.11.11 | ₩16,300 | ₩16,780 | ₩15,670 | ₩15,880 | -2.58% | 21.7만 |
|---|
| 2025.11.10 | ₩15,980 | ₩16,280 | ₩15,500 | ₩16,150 | +1.06% | 10.4만 |
|---|
| 2025.11.07 | ₩15,970 | ₩16,070 | ₩15,710 | ₩15,860 | -0.69% | 16.7만 |
|---|
| 2025.11.06 | ₩16,870 | ₩17,560 | ₩16,300 | ₩16,460 | -2.43% | 102.6만 |
|---|
| 2025.11.05 | ₩15,940 | ₩15,980 | ₩15,050 | ₩15,500 | -2.76% | 14.5만 |
|---|
| 2025.11.04 | ₩16,610 | ₩16,690 | ₩16,160 | ₩16,180 | -2.59% | 14.5만 |
|---|
| 2025.11.03 | ₩16,090 | ₩16,550 | ₩15,900 | ₩16,530 | +2.73% | 21.2만 |
|---|
| 2025.10.31 | ₩16,060 | ₩16,220 | ₩15,730 | ₩15,770 | -1.81% | 12.1만 |
|---|
| 2025.10.30 | ₩16,640 | ₩16,720 | ₩15,950 | ₩16,030 | -3.67% | 22.7만 |
|---|
| 2025.10.29 | ₩16,980 | ₩17,400 | ₩16,740 | ₩16,850 | -0.77% | 28.4만 |
|---|
| 2025.10.28 | ₩17,170 | ₩17,390 | ₩16,510 | ₩17,080 | -0.52% | 35.3만 |
|---|
| 2025.10.27 | ₩17,810 | ₩17,820 | ₩16,830 | ₩17,150 | -3.71% | 46.3만 |
|---|
| 2025.10.24 | ₩15,470 | ₩18,460 | ₩15,420 | ₩17,260 | +11.57% | 420.1만 |
|---|
| 2025.10.23 | ₩15,670 | ₩15,870 | ₩15,240 | ₩15,270 | -2.55% | 17.8만 |
|---|
| 2025.10.22 | ₩15,460 | ₩15,900 | ₩15,250 | ₩15,540 | +0.52% | 30.7만 |
|---|
| 2025.10.21 | ₩15,200 | ₩15,620 | ₩15,000 | ₩15,160 | -0.26% | 23.2만 |
|---|
| 2025.10.20 | ₩15,510 | ₩15,520 | ₩14,915 | ₩15,220 | -1.87% | 22만 |
|---|
| 2025.10.17 | ₩15,500 | ₩15,810 | ₩15,110 | ₩15,790 | +1.87% | 61.1만 |
|---|
| 2025.10.16 | ₩14,480 | ₩15,010 | ₩14,470 | ₩15,010 | +3.66% | 23.1만 |
|---|
| 2025.10.15 | ₩14,540 | ₩14,600 | ₩14,220 | ₩14,460 | -0.55% | 5.6만 |
|---|
| 2025.10.14 | ₩14,130 | ₩14,660 | ₩14,130 | ₩14,420 | +2.05% | 14.8만 |
|---|
| 2025.10.13 | ₩13,810 | ₩14,310 | ₩13,700 | ₩14,240 | +3.11% | 5.3만 |
|---|
| 2025.10.10 | ₩14,010 | ₩14,710 | ₩13,900 | ₩14,030 | +0.14% | 5.2만 |
|---|