시장 데이터를 불러오는 중
전체 종목
한화에어로스페이스 과거 주가
Hanwha Aerospace · 012450.KS · KOSPI
주요 제품·사업: 항공기엔진,특수방산장비 제조/정비사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hanwha Aerospace · 012450.KS · KOSPI
주요 제품·사업: 항공기엔진,특수방산장비 제조/정비사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩963,000 | ₩972,000 | ₩891,000 | ₩891,000 | -7.48% | 33.3만 |
| 2026.10.07 | ₩1,014,000 | ₩1,021,000 | ₩971,000 | ₩972,000 | -4.14% | 16.9만 |
| 2026.10.06 | ₩1,092,000 | ₩1,111,000 | ₩1,016,000 | ₩1,023,000 | -6.32% | 13.7만 |
| 2026.10.02 | ₩1,038,000 | ₩1,079,000 | ₩1,025,000 | ₩1,072,000 | +3.28% | 10.7만 |
| 2026.10.01 | ₩1,027,000 | ₩1,043,000 | ₩1,009,000 | ₩1,034,000 | +0.68% | 8.5만 |
| 2026.09.30 | ₩1,021,000 | ₩1,028,000 | ₩1,001,000 | ₩1,007,000 | -1.37% | 8.4만 |
| 2026.09.29 | ₩1,033,000 | ₩1,039,000 | ₩1,000,000 | ₩1,012,000 | -2.03% | 10.1만 |
| 2026.09.28 | ₩1,015,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,008,000 |
| ₩1,034,000 |
| +1.87% |
| 11.5만 |
| 2026.09.23 | ₩1,057,000 | ₩1,062,000 | ₩1,015,000 | ₩1,021,000 | -3.41% | 14만 |
|---|
| 2026.09.22 | ₩1,069,000 | ₩1,076,000 | ₩1,055,000 | ₩1,057,000 | -1.12% | 9만 |
|---|
| 2026.09.21 | ₩1,112,000 | ₩1,129,000 | ₩1,059,000 | ₩1,067,000 | -4.05% | 11.5만 |
|---|
| 2026.09.18 | ₩1,116,000 | ₩1,130,000 | ₩1,078,000 | ₩1,078,000 | -3.41% | 25.2만 |
|---|
| 2026.09.17 | ₩1,066,000 | ₩1,112,000 | ₩1,058,000 | ₩1,097,000 | +2.91% | 16.9만 |
|---|
| 2026.09.16 | ₩1,068,000 | ₩1,079,000 | ₩1,040,000 | ₩1,055,000 | -1.22% | 11.6만 |
|---|
| 2026.09.15 | ₩1,106,000 | ₩1,128,000 | ₩1,054,000 | ₩1,063,000 | -3.89% | 16.1만 |
|---|
| 2026.09.14 | ₩1,085,000 | ₩1,152,000 | ₩1,074,000 | ₩1,137,000 | +4.79% | 19.6만 |
|---|
| 2026.09.11 | ₩1,067,000 | ₩1,089,000 | ₩1,046,000 | ₩1,081,000 | +1.31% | 9.8만 |
|---|
| 2026.09.10 | ₩1,048,000 | ₩1,072,000 | ₩1,035,000 | ₩1,067,000 | +1.81% | 21만 |
|---|
| 2026.09.09 | ₩1,032,000 | ₩1,061,000 | ₩1,021,000 | ₩1,047,000 | +1.45% | 9.8만 |
|---|
| 2026.09.08 | ₩1,061,000 | ₩1,079,000 | ₩1,027,000 | ₩1,027,000 | -3.20% | 9.1만 |
|---|
| 2026.09.07 | ₩1,078,000 | ₩1,078,000 | ₩1,030,000 | ₩1,039,000 | -3.62% | 11.5만 |
|---|
| 2026.09.04 | ₩1,057,000 | ₩1,067,000 | ₩1,036,000 | ₩1,055,000 | -0.19% | 6.2만 |
|---|
| 2026.09.03 | ₩1,035,000 | ₩1,075,000 | ₩1,012,000 | ₩1,047,000 | +1.16% | 9.9만 |
|---|
| 2026.09.02 | ₩1,048,000 | ₩1,053,000 | ₩1,010,000 | ₩1,025,000 | -2.19% | 9.2만 |
|---|
| 2026.09.01 | ₩1,111,000 | ₩1,123,000 | ₩1,050,000 | ₩1,058,000 | -4.77% | 11.4만 |
|---|
| 2026.08.31 | ₩1,157,000 | ₩1,169,000 | ₩1,092,000 | ₩1,102,000 | -4.75% | 17.8만 |
|---|
| 2026.08.28 | ₩1,139,000 | ₩1,158,000 | ₩1,113,000 | ₩1,157,000 | +1.58% | 11.7만 |
|---|
| 2026.08.27 | ₩1,111,000 | ₩1,159,000 | ₩1,096,000 | ₩1,150,000 | +3.51% | 14만 |
|---|
| 2026.08.26 | ₩1,102,000 | ₩1,102,000 | ₩1,055,000 | ₩1,087,000 | -1.36% | 8.3만 |
|---|
| 2026.08.25 | ₩1,100,000 | ₩1,139,000 | ₩1,090,000 | ₩1,102,000 | +0.18% | 10.7만 |
|---|
| 2026.08.24 | ₩1,100,000 | ₩1,132,000 | ₩1,087,000 | ₩1,105,000 | +0.45% | 8.8만 |
|---|
| 2026.08.21 | ₩1,145,000 | ₩1,145,000 | ₩1,077,000 | ₩1,085,000 | -5.24% | 19.4만 |
|---|
| 2026.08.20 | ₩1,190,000 | ₩1,213,000 | ₩1,136,000 | ₩1,167,000 | -1.93% | 25.1만 |
|---|
| 2026.08.19 | ₩1,255,000 | ₩1,255,000 | ₩1,150,000 | ₩1,177,000 | -6.22% | 40.8만 |
|---|
| 2026.08.18 | ₩1,124,000 | ₩1,167,000 | ₩1,121,000 | ₩1,146,000 | +1.96% | 20.8만 |
|---|
| 2026.08.14 | ₩1,163,000 | ₩1,178,000 | ₩1,130,000 | ₩1,160,000 | -0.26% | 17.3만 |
|---|
| 2026.08.13 | ₩1,167,000 | ₩1,213,000 | ₩1,164,000 | ₩1,185,000 | +1.54% | 25.9만 |
|---|
| 2026.08.12 | ₩1,116,000 | ₩1,191,000 | ₩1,083,000 | ₩1,156,000 | +3.58% | 30.1만 |
|---|
| 2026.08.11 | ₩1,173,000 | ₩1,174,000 | ₩1,069,000 | ₩1,098,000 | -6.39% | 15.8만 |
|---|
| 2026.08.10 | ₩1,118,000 | ₩1,169,000 | ₩1,112,000 | ₩1,152,000 | +3.04% | 23.7만 |
|---|
| 2026.08.07 | ₩1,044,000 | ₩1,100,000 | ₩1,042,000 | ₩1,097,000 | +5.08% | 16.2만 |
|---|
| 2026.08.06 | ₩1,007,000 | ₩1,073,000 | ₩1,007,000 | ₩1,054,000 | +4.67% | 27.1만 |
|---|
| 2026.08.05 | ₩1,006,000 | ₩1,031,000 | ₩998,000 | ₩1,007,000 | +0.10% | 9.2만 |
|---|
| 2026.08.04 | ₩919,000 | ₩1,014,000 | ₩905,000 | ₩1,004,000 | +9.25% | 29.3만 |
|---|
| 2026.08.03 | ₩925,000 | ₩936,000 | ₩906,000 | ₩919,000 | -0.65% | 17.7만 |
|---|
| 2026.07.31 | ₩890,000 | ₩943,000 | ₩866,000 | ₩917,000 | +3.03% | 25.9만 |
|---|
| 2026.07.30 | ₩809,000 | ₩918,000 | ₩809,000 | ₩865,000 | +6.92% | 25.4만 |
|---|
| 2026.07.29 | ₩862,000 | ₩878,000 | ₩783,000 | ₩810,000 | -6.03% | 29.2만 |
|---|
| 2026.07.28 | ₩876,000 | ₩900,000 | ₩857,000 | ₩875,000 | -0.11% | 17.3만 |
|---|
| 2026.07.27 | ₩985,000 | ₩987,000 | ₩875,000 | ₩899,000 | -8.73% | 17.3만 |
|---|
| 2026.07.24 | ₩981,000 | ₩1,050,000 | ₩965,000 | ₩979,000 | -0.20% | 24.3만 |
|---|
| 2026.07.23 | ₩891,000 | ₩961,000 | ₩886,000 | ₩958,000 | +7.52% | 21만 |
|---|
| 2026.07.22 | ₩909,000 | ₩929,000 | ₩891,000 | ₩891,000 | -1.98% | 20.1만 |
|---|
| 2026.07.21 | ₩879,000 | ₩917,000 | ₩856,000 | ₩899,000 | +2.28% | 17.4만 |
|---|
| 2026.07.20 | ₩920,000 | ₩929,000 | ₩870,000 | ₩875,000 | -4.89% | 41.6만 |
|---|
| 2026.07.16 | ₩930,000 | ₩970,000 | ₩905,000 | ₩943,000 | +1.40% | 14.3만 |
|---|
| 2026.07.15 | ₩915,000 | ₩956,000 | ₩899,000 | ₩929,000 | +1.53% | 24.9만 |
|---|
| 2026.07.14 | ₩941,000 | ₩943,000 | ₩862,000 | ₩872,000 | -7.33% | 26.7만 |
|---|
| 2026.07.13 | ₩991,000 | ₩1,008,000 | ₩926,000 | ₩936,000 | -5.55% | 17.9만 |
|---|
| 2026.07.10 | ₩949,000 | ₩976,000 | ₩920,000 | ₩967,000 | +1.90% | 29.3만 |
|---|
| 2026.07.09 | ₩1,035,000 | ₩1,057,000 | ₩927,000 | ₩953,000 | -7.92% | 27.5만 |
|---|
| 2026.07.08 | ₩1,135,000 | ₩1,139,000 | ₩1,007,000 | ₩1,041,000 | -8.28% | 17.5만 |
|---|
| 2026.07.07 | ₩1,141,000 | ₩1,142,000 | ₩1,050,000 | ₩1,122,000 | -1.67% | 18.4만 |
|---|
| 2026.07.06 | ₩1,205,000 | ₩1,240,000 | ₩1,125,000 | ₩1,159,000 | -3.82% | 14.1만 |
|---|
| 2026.07.03 | ₩1,175,000 | ₩1,190,000 | ₩1,111,000 | ₩1,175,000 | 0.00% | 25.9만 |
|---|
| 2026.07.02 | ₩1,118,000 | ₩1,197,000 | ₩1,096,000 | ₩1,116,000 | -0.18% | 35.6만 |
|---|
| 2026.07.01 | ₩1,020,000 | ₩1,107,000 | ₩1,012,000 | ₩1,091,000 | +6.96% | 19.2만 |
|---|
| 2026.06.30 | ₩1,016,000 | ₩1,029,000 | ₩968,000 | ₩995,000 | -2.07% | 17.8만 |
|---|
| 2026.06.29 | ₩1,013,000 | ₩1,033,000 | ₩990,000 | ₩1,020,000 | +0.69% | 25.3만 |
|---|
| 2026.06.26 | ₩1,058,000 | ₩1,058,000 | ₩984,000 | ₩1,011,000 | -4.44% | 29.3만 |
|---|
| 2026.06.25 | ₩1,105,000 | ₩1,112,000 | ₩1,053,000 | ₩1,069,000 | -3.26% | 27.1만 |
|---|
| 2026.06.24 | ₩1,063,000 | ₩1,101,000 | ₩1,032,000 | ₩1,094,000 | +2.92% | 17.7만 |
|---|
| 2026.06.23 | ₩1,124,000 | ₩1,145,000 | ₩1,064,000 | ₩1,073,000 | -4.54% | 19.9만 |
|---|
| 2026.06.22 | ₩1,186,000 | ₩1,192,000 | ₩1,122,000 | ₩1,125,000 | -5.14% | 14.6만 |
|---|
| 2026.06.19 | ₩1,189,000 | ₩1,198,500 | ₩1,095,000 | ₩1,122,000 | -5.63% | 45.7만 |
|---|
| 2026.06.18 | ₩1,235,000 | ₩1,242,000 | ₩1,183,000 | ₩1,189,000 | -3.72% | 25.5만 |
|---|
| 2026.06.17 | ₩1,241,000 | ₩1,264,000 | ₩1,198,000 | ₩1,224,000 | -1.37% | 29.1만 |
|---|
| 2026.06.16 | ₩1,147,000 | ₩1,212,000 | ₩1,125,000 | ₩1,183,000 | +3.14% | 37만 |
|---|
| 2026.06.15 | ₩1,123,000 | ₩1,123,000 | ₩1,066,000 | ₩1,084,000 | -3.47% | 16.5만 |
|---|
| 2026.06.12 | ₩1,035,000 | ₩1,105,000 | ₩1,028,000 | ₩1,078,000 | +4.15% | 23.4만 |
|---|
| 2026.06.11 | ₩1,012,000 | ₩1,020,000 | ₩965,000 | ₩1,014,000 | +0.20% | 21.6만 |
|---|
| 2026.06.10 | ₩1,038,000 | ₩1,066,000 | ₩1,004,000 | ₩1,031,000 | -0.67% | 35 |
|---|
| 2026.06.09 | ₩1,058,000 | ₩1,060,000 | ₩987,000 | ₩1,016,000 | -3.97% | 20.2만 |
|---|
| 2026.06.08 | ₩955,000 | ₩1,018,000 | ₩955,000 | ₩1,006,000 | +5.34% | 22.3만 |
|---|
| 2026.06.05 | ₩1,060,000 | ₩1,069,000 | ₩1,021,000 | ₩1,049,000 | -1.04% | 18.5만 |
|---|
| 2026.06.04 | ₩1,060,000 | ₩1,106,000 | ₩1,032,000 | ₩1,068,000 | +0.75% | 35.2만 |
|---|
| 2026.06.02 | ₩1,111,000 | ₩1,115,000 | ₩1,044,000 | ₩1,070,000 | -3.69% | 36.2만 |
|---|
| 2026.06.01 | ₩1,173,000 | ₩1,243,000 | ₩1,116,000 | ₩1,138,000 | -2.98% | 33.9만 |
|---|
| 2026.05.29 | ₩1,210,000 | ₩1,233,000 | ₩1,161,000 | ₩1,173,000 | -3.06% | 34.8만 |
|---|
| 2026.05.28 | ₩1,246,000 | ₩1,251,000 | ₩1,181,000 | ₩1,200,000 | -3.69% | 20.2만 |
|---|
| 2026.05.27 | ₩1,262,000 | ₩1,304,000 | ₩1,242,000 | ₩1,244,000 | -1.43% | 23.9만 |
|---|
| 2026.05.26 | ₩1,268,000 | ₩1,275,000 | ₩1,241,000 | ₩1,251,000 | -1.34% | 15.5만 |
|---|
| 2026.05.22 | ₩1,252,000 | ₩1,276,000 | ₩1,226,000 | ₩1,261,000 | +0.72% | 22.4만 |
|---|
| 2026.05.21 | ₩1,261,000 | ₩1,296,000 | ₩1,242,000 | ₩1,248,000 | -1.03% | 16만 |
|---|
| 2026.05.20 | ₩1,295,000 | ₩1,306,000 | ₩1,212,000 | ₩1,249,000 | -3.55% | 22.1만 |
|---|
| 2026.05.19 | ₩1,254,000 | ₩1,344,000 | ₩1,252,000 | ₩1,286,000 | +2.55% | 35.9만 |
|---|
| 2026.05.18 | ₩1,243,000 | ₩1,257,000 | ₩1,200,000 | ₩1,227,000 | -1.29% | 17.5만 |
|---|
| 2026.05.15 | ₩1,300,000 | ₩1,304,000 | ₩1,210,000 | ₩1,216,000 | -6.46% | 20.9만 |
|---|
| 2026.05.14 | ₩1,302,000 | ₩1,323,000 | ₩1,273,000 | ₩1,306,000 | +0.31% | 18.3만 |
|---|
| 2026.05.13 | ₩1,308,000 | ₩1,317,000 | ₩1,254,000 | ₩1,286,000 | -1.68% | 15만 |
|---|
| 2026.05.12 | ₩1,360,000 | ₩1,360,000 | ₩1,259,000 | ₩1,284,000 | -5.59% | 23.4만 |
|---|
| 2026.05.11 | ₩1,349,000 | ₩1,370,000 | ₩1,314,000 | ₩1,315,000 | -2.52% | 25.1만 |
|---|
| 2026.05.08 | ₩1,335,000 | ₩1,338,000 | ₩1,275,000 | ₩1,307,000 | -2.10% | 24.9만 |
|---|
| 2026.05.07 | ₩1,412,000 | ₩1,413,000 | ₩1,316,000 | ₩1,317,000 | -6.73% | 31.4만 |
|---|
| 2026.05.06 | ₩1,473,000 | ₩1,473,000 | ₩1,405,000 | ₩1,433,000 | -2.72% | 17.1만 |
|---|
| 2026.05.04 | ₩1,440,000 | ₩1,482,000 | ₩1,436,000 | ₩1,465,000 | +1.74% | 45만 |
|---|
| 2026.04.30 | ₩1,416,000 | ₩1,458,000 | ₩1,379,000 | ₩1,417,000 | +0.07% | 23.6만 |
|---|
| 2026.04.29 | ₩1,406,000 | ₩1,446,000 | ₩1,397,000 | ₩1,420,000 | +1.00% | 11만 |
|---|
| 2026.04.28 | ₩1,449,000 | ₩1,450,000 | ₩1,395,000 | ₩1,395,000 | -3.73% | 25.9만 |
|---|
| 2026.04.27 | ₩1,466,000 | ₩1,472,000 | ₩1,442,000 | ₩1,454,000 | -0.82% | 11.5만 |
|---|
| 2026.04.24 | ₩1,469,000 | ₩1,525,000 | ₩1,440,000 | ₩1,463,000 | -0.41% | 27.3만 |
|---|
| 2026.04.23 | ₩1,421,000 | ₩1,429,000 | ₩1,399,000 | ₩1,425,000 | +0.28% | 17.7만 |
|---|
| 2026.04.22 | ₩1,410,000 | ₩1,444,000 | ₩1,405,000 | ₩1,416,000 | +0.43% | 15.9만 |
|---|
| 2026.04.21 | ₩1,427,000 | ₩1,434,000 | ₩1,390,000 | ₩1,391,000 | -2.52% | 16.2만 |
|---|
| 2026.04.20 | ₩1,447,000 | ₩1,450,000 | ₩1,419,000 | ₩1,425,000 | -1.52% | 14.8만 |
|---|
| 2026.04.17 | ₩1,515,000 | ₩1,516,000 | ₩1,421,000 | ₩1,423,000 | -6.07% | 27.3만 |
|---|
| 2026.04.16 | ₩1,570,000 | ₩1,570,000 | ₩1,511,000 | ₩1,519,000 | -3.25% | 12.1만 |
|---|
| 2026.04.15 | ₩1,514,000 | ₩1,542,000 | ₩1,501,000 | ₩1,509,000 | -0.33% | 15.3만 |
|---|
| 2026.04.14 | ₩1,515,000 | ₩1,531,000 | ₩1,484,000 | ₩1,523,000 | +0.53% | 16.9만 |
|---|
| 2026.04.13 | ₩1,526,000 | ₩1,559,000 | ₩1,495,000 | ₩1,530,000 | +0.26% | 25.9만 |
|---|
| 2026.04.10 | ₩1,465,000 | ₩1,517,000 | ₩1,456,000 | ₩1,507,000 | +2.87% | 19만 |
|---|
| 2026.04.09 | ₩1,485,000 | ₩1,495,000 | ₩1,423,000 | ₩1,451,000 | -2.29% | 22.4만 |
|---|
| 2026.04.08 | ₩1,507,000 | ₩1,512,000 | ₩1,450,000 | ₩1,484,000 | -1.53% | 28.7만 |
|---|
| 2026.04.07 | ₩1,426,000 | ₩1,545,000 | ₩1,426,000 | ₩1,537,000 | +7.78% | 27.3만 |
|---|
| 2026.04.06 | ₩1,449,000 | ₩1,474,000 | ₩1,410,000 | ₩1,450,000 | +0.07% | 12.9만 |
|---|
| 2026.04.03 | ₩1,418,000 | ₩1,480,000 | ₩1,399,000 | ₩1,449,000 | +2.19% | 19.4만 |
|---|
| 2026.04.02 | ₩1,415,000 | ₩1,478,000 | ₩1,383,000 | ₩1,417,000 | +0.14% | 43.7만 |
|---|
| 2026.04.01 | ₩1,323,000 | ₩1,364,000 | ₩1,283,000 | ₩1,331,000 | +0.60% | 24.4만 |
|---|
| 2026.03.31 | ₩1,263,000 | ₩1,289,000 | ₩1,217,000 | ₩1,249,000 | -1.11% | 27.8만 |
|---|
| 2026.03.30 | ₩1,276,000 | ₩1,327,000 | ₩1,256,000 | ₩1,308,000 | +2.51% | 16만 |
|---|
| 2026.03.27 | ₩1,349,000 | ₩1,349,000 | ₩1,287,000 | ₩1,369,000 | +1.48% | 20.5만 |
|---|
| 2026.03.26 | ₩1,425,000 | ₩1,425,000 | ₩1,351,000 | ₩1,369,000 | -3.93% | 15.8만 |
|---|
| 2026.03.25 | ₩1,362,000 | ₩1,400,000 | ₩1,332,000 | ₩1,400,000 | +2.79% | 21.3만 |
|---|
| 2026.03.24 | ₩1,310,000 | ₩1,348,000 | ₩1,291,000 | ₩1,335,000 | +1.91% | 15.4만 |
|---|
| 2026.03.23 | ₩1,300,000 | ₩1,314,000 | ₩1,232,000 | ₩1,278,000 | -1.69% | 23.3만 |
|---|
| 2026.03.20 | ₩1,347,000 | ₩1,360,000 | ₩1,306,000 | ₩1,320,000 | -2.00% | 27만 |
|---|
| 2026.03.19 | ₩1,416,000 | ₩1,417,000 | ₩1,361,000 | ₩1,375,000 | -2.90% | 11.1만 |
|---|
| 2026.03.18 | ₩1,415,000 | ₩1,415,000 | ₩1,362,000 | ₩1,390,000 | -1.77% | 16.2만 |
|---|
| 2026.03.17 | ₩1,470,000 | ₩1,470,000 | ₩1,388,000 | ₩1,396,000 | -5.03% | 21만 |
|---|
| 2026.03.16 | ₩1,478,000 | ₩1,522,000 | ₩1,457,000 | ₩1,476,000 | -0.14% | 18.1만 |
|---|
| 2026.03.13 | ₩1,462,000 | ₩1,489,000 | ₩1,409,000 | ₩1,488,000 | +1.78% | 32.4만 |
|---|
| 2026.03.12 | ₩1,430,000 | ₩1,474,000 | ₩1,424,000 | ₩1,465,000 | +2.45% | 26.2만 |
|---|
| 2026.03.11 | ₩1,459,000 | ₩1,496,000 | ₩1,390,000 | ₩1,410,000 | -3.36% | 28.5만 |
|---|
| 2026.03.10 | ₩1,365,000 | ₩1,484,000 | ₩1,353,000 | ₩1,455,000 | +6.59% | 45.3만 |
|---|
| 2026.03.09 | ₩1,516,000 | ₩1,550,000 | ₩1,361,000 | ₩1,434,000 | -5.41% | 56.4만 |
|---|
| 2026.03.06 | ₩1,414,000 | ₩1,540,000 | ₩1,368,000 | ₩1,481,000 | +4.74% | 83.7만 |
|---|
| 2026.03.05 | ₩1,361,000 | ₩1,486,000 | ₩1,322,000 | ₩1,381,000 | +1.47% | 78.6만 |
|---|
| 2026.03.04 | ₩1,526,000 | ₩1,655,000 | ₩1,243,000 | ₩1,323,000 | -13.30% | 119.2만 |
|---|
| 2026.03.03 | ₩1,330,000 | ₩1,492,000 | ₩1,304,000 | ₩1,432,000 | +7.67% | 129.5만 |
|---|
| 2026.02.27 | ₩1,227,000 | ₩1,241,000 | ₩1,195,000 | ₩1,195,000 | -2.61% | 32.6만 |
|---|
| 2026.02.26 | ₩1,207,000 | ₩1,207,000 | ₩1,182,000 | ₩1,194,000 | -1.08% | 18.5만 |
|---|
| 2026.02.25 | ₩1,240,000 | ₩1,241,000 | ₩1,205,000 | ₩1,212,000 | -2.26% | 16.8만 |
|---|
| 2026.02.24 | ₩1,243,000 | ₩1,246,000 | ₩1,201,000 | ₩1,241,000 | -0.16% | 17.3만 |
|---|
| 2026.02.23 | ₩1,241,000 | ₩1,251,000 | ₩1,215,000 | ₩1,236,000 | -0.40% | 19.7만 |
|---|
| 2026.02.20 | ₩1,224,000 | ₩1,258,000 | ₩1,192,000 | ₩1,242,000 | +1.47% | 44.4만 |
|---|
| 2026.02.19 | ₩1,199,000 | ₩1,199,000 | ₩1,131,000 | ₩1,149,000 | -4.17% | 19만 |
|---|
| 2026.02.13 | ₩1,119,000 | ₩1,128,000 | ₩1,097,000 | ₩1,105,000 | -1.25% | 23.7만 |
|---|
| 2026.02.12 | ₩1,139,000 | ₩1,140,000 | ₩1,120,000 | ₩1,131,000 | -0.70% | 21.1만 |
|---|
| 2026.02.11 | ₩1,153,000 | ₩1,163,000 | ₩1,125,000 | ₩1,130,000 | -1.99% | 24.8만 |
|---|
| 2026.02.10 | ₩1,220,000 | ₩1,249,000 | ₩1,112,000 | ₩1,146,000 | -6.07% | 50.4만 |
|---|
| 2026.02.09 | ₩1,246,000 | ₩1,260,000 | ₩1,173,000 | ₩1,193,000 | -4.25% | 27.5만 |
|---|
| 2026.02.06 | ₩1,159,000 | ₩1,192,000 | ₩1,110,000 | ₩1,181,000 | +1.90% | 29.6만 |
|---|
| 2026.02.05 | ₩1,290,000 | ₩1,300,000 | ₩1,208,000 | ₩1,227,000 | -4.88% | 33.4만 |
|---|
| 2026.02.04 | ₩1,315,000 | ₩1,333,000 | ₩1,287,000 | ₩1,324,000 | +0.68% | 14.4만 |
|---|
| 2026.02.03 | ₩1,280,000 | ₩1,315,000 | ₩1,268,000 | ₩1,299,000 | +1.48% | 20.4만 |
|---|
| 2026.02.02 | ₩1,320,000 | ₩1,348,000 | ₩1,207,000 | ₩1,239,000 | -6.14% | 31.3만 |
|---|
| 2026.01.30 | ₩1,340,000 | ₩1,348,000 | ₩1,271,000 | ₩1,300,000 | -2.99% | 24.7만 |
|---|
| 2026.01.29 | ₩1,301,000 | ₩1,329,000 | ₩1,268,000 | ₩1,300,000 | -0.08% | 22.7만 |
|---|
| 2026.01.28 | ₩1,280,000 | ₩1,299,000 | ₩1,251,000 | ₩1,288,000 | +0.63% | 18.1만 |
|---|
| 2026.01.27 | ₩1,295,000 | ₩1,295,000 | ₩1,230,000 | ₩1,230,000 | -5.02% | 15.5만 |
|---|
| 2026.01.26 | ₩1,268,000 | ₩1,292,000 | ₩1,258,000 | ₩1,262,000 | -0.47% | 12.7만 |
|---|
| 2026.01.23 | ₩1,281,000 | ₩1,289,000 | ₩1,234,000 | ₩1,255,000 | -2.03% | 26만 |
|---|
| 2026.01.22 | ₩1,292,000 | ₩1,313,000 | ₩1,270,000 | ₩1,289,000 | -0.23% | 20.5만 |
|---|
| 2026.01.21 | ₩1,312,000 | ₩1,328,000 | ₩1,281,000 | ₩1,315,000 | +0.23% | 26.4만 |
|---|
| 2026.01.20 | ₩1,345,000 | ₩1,398,000 | ₩1,294,000 | ₩1,309,000 | -2.68% | 22.3만 |
|---|
| 2026.01.19 | ₩1,316,000 | ₩1,339,000 | ₩1,292,000 | ₩1,330,000 | +1.06% | 19.5만 |
|---|
| 2026.01.16 | ₩1,308,000 | ₩1,319,000 | ₩1,279,000 | ₩1,299,000 | -0.69% | 29.1만 |
|---|
| 2026.01.15 | ₩1,312,000 | ₩1,329,000 | ₩1,269,000 | ₩1,294,000 | -1.37% | 22.1만 |
|---|
| 2026.01.14 | ₩1,279,000 | ₩1,281,000 | ₩1,249,000 | ₩1,269,000 | -0.78% | 18.2만 |
|---|
| 2026.01.13 | ₩1,229,000 | ₩1,296,000 | ₩1,212,000 | ₩1,282,000 | +4.31% | 32.2만 |
|---|
| 2026.01.12 | ₩1,256,000 | ₩1,257,000 | ₩1,186,000 | ₩1,212,000 | -3.50% | 28.3만 |
|---|
| 2026.01.09 | ₩1,101,000 | ₩1,219,000 | ₩1,099,000 | ₩1,214,000 | +10.26% | 57.5만 |
|---|
| 2026.01.08 | ₩1,051,000 | ₩1,114,000 | ₩1,025,000 | ₩1,090,000 | +3.71% | 50.8만 |
|---|
| 2026.01.07 | ₩1,033,000 | ₩1,049,000 | ₩988,000 | ₩1,010,000 | -2.23% | 27만 |
|---|
| 2026.01.06 | ₩997,000 | ₩1,030,000 | ₩981,000 | ₩1,022,000 | +2.51% | 28만 |
|---|
| 2026.01.05 | ₩969,000 | ₩1,015,000 | ₩968,000 | ₩1,012,000 | +4.44% | 32.8만 |
|---|
| 2026.01.02 | ₩953,000 | ₩981,000 | ₩938,000 | ₩946,000 | -0.73% | 14.5만 |
|---|
| 2025.12.30 | ₩963,000 | ₩964,000 | ₩918,000 | ₩941,000 | -2.28% | 18.7만 |
|---|
| 2025.12.29 | ₩901,000 | ₩956,000 | ₩891,000 | ₩949,000 | +5.33% | 34만 |
|---|
| 2025.12.26 | ₩879,000 | ₩893,000 | ₩864,000 | ₩870,000 | -1.02% | 10.3만 |
|---|
| 2025.12.24 | ₩900,000 | ₩903,000 | ₩870,000 | ₩878,000 | -2.44% | 10.3만 |
|---|
| 2025.12.23 | ₩891,000 | ₩906,000 | ₩887,000 | ₩900,000 | +1.01% | 8.8만 |
|---|
| 2025.12.22 | ₩900,000 | ₩906,000 | ₩883,000 | ₩886,000 | -1.56% | 10.7만 |
|---|
| 2025.12.19 | ₩865,000 | ₩907,000 | ₩865,000 | ₩884,000 | +2.20% | 20.8만 |
|---|
| 2025.12.18 | ₩870,000 | ₩885,000 | ₩838,000 | ₩851,000 | -2.18% | 11.5만 |
|---|
| 2025.12.17 | ₩875,000 | ₩893,000 | ₩860,000 | ₩870,000 | -0.57% | 9.5만 |
|---|
| 2025.12.16 | ₩899,000 | ₩904,000 | ₩864,000 | ₩875,000 | -2.67% | 20.7만 |
|---|
| 2025.12.15 | ₩943,000 | ₩943,000 | ₩852,000 | ₩908,000 | -3.71% | 14.5만 |
|---|
| 2025.12.12 | ₩925,000 | ₩962,000 | ₩917,000 | ₩961,000 | +3.89% | 26.9만 |
|---|
| 2025.12.11 | ₩932,000 | ₩935,000 | ₩900,000 | ₩904,000 | -3.00% | 24.3만 |
|---|
| 2025.12.10 | ₩945,000 | ₩955,000 | ₩919,000 | ₩923,000 | -2.33% | 15.6만 |
|---|
| 2025.12.09 | ₩941,000 | ₩963,000 | ₩938,000 | ₩960,000 | +2.02% | 23.1만 |
|---|
| 2025.12.08 | ₩907,000 | ₩943,000 | ₩899,000 | ₩937,000 | +3.31% | 23.1만 |
|---|
| 2025.12.05 | ₩855,000 | ₩895,000 | ₩852,000 | ₩895,000 | +4.68% | 19.2만 |
|---|
| 2025.12.04 | ₩874,000 | ₩883,000 | ₩845,000 | ₩855,000 | -2.17% | 11만 |
|---|
| 2025.12.03 | ₩836,000 | ₩879,000 | ₩834,000 | ₩866,000 | +3.59% | 31.6만 |
|---|
| 2025.12.02 | ₩796,000 | ₩827,000 | ₩791,000 | ₩824,000 | +3.52% | 30만 |
|---|
| 2025.12.01 | ₩842,000 | ₩843,000 | ₩805,000 | ₩813,000 | -3.44% | 31.9만 |
|---|
| 2025.11.28 | ₩866,000 | ₩866,000 | ₩836,000 | ₩852,000 | -1.62% | 19.5만 |
|---|
| 2025.11.27 | ₩901,000 | ₩902,000 | ₩862,000 | ₩863,000 | -4.22% | 19.9만 |
|---|
| 2025.11.26 | ₩874,000 | ₩887,000 | ₩863,000 | ₩871,000 | -0.34% | 12.5만 |
|---|
| 2025.11.25 | ₩868,000 | ₩877,000 | ₩850,000 | ₩859,000 | -1.04% | 12.1만 |
|---|
| 2025.11.24 | ₩882,000 | ₩886,000 | ₩813,000 | ₩855,000 | -3.06% | 30.1만 |
|---|
| 2025.11.21 | ₩889,000 | ₩896,000 | ₩861,000 | ₩869,000 | -2.25% | 25.7만 |
|---|
| 2025.11.20 | ₩910,000 | ₩944,000 | ₩907,000 | ₩916,000 | +0.66% | 18.4만 |
|---|
| 2025.11.19 | ₩939,000 | ₩949,000 | ₩887,000 | ₩905,000 | -3.62% | 31만 |
|---|
| 2025.11.18 | ₩985,000 | ₩1,003,000 | ₩921,000 | ₩921,000 | -6.50% | 21만 |
|---|
| 2025.11.17 | ₩965,000 | ₩980,000 | ₩950,000 | ₩979,000 | +1.45% | 15.1만 |
|---|
| 2025.11.14 | ₩951,000 | ₩989,000 | ₩938,000 | ₩955,000 | +0.42% | 21.2만 |
|---|
| 2025.11.13 | ₩964,000 | ₩971,000 | ₩953,000 | ₩956,000 | -0.83% | 11.8만 |
|---|
| 2025.11.12 | ₩959,000 | ₩979,000 | ₩951,000 | ₩960,000 | +0.10% | 16.7만 |
|---|
| 2025.11.11 | ₩975,000 | ₩980,000 | ₩944,000 | ₩948,000 | -2.77% | 11.9만 |
|---|
| 2025.11.10 | ₩935,000 | ₩984,000 | ₩927,000 | ₩965,000 | +3.21% | 15만 |
|---|
| 2025.11.07 | ₩950,000 | ₩962,000 | ₩902,000 | ₩923,000 | -2.84% | 25.6만 |
|---|
| 2025.11.06 | ₩978,000 | ₩998,000 | ₩958,000 | ₩970,000 | -0.82% | 14.2만 |
|---|
| 2025.11.05 | ₩1,008,000 | ₩1,009,000 | ₩923,000 | ₩950,000 | -5.75% | 30.2만 |
|---|
| 2025.11.04 | ₩1,038,000 | ₩1,038,000 | ₩1,005,000 | ₩1,010,000 | -2.70% | 18.1만 |
|---|
| 2025.11.03 | ₩987,000 | ₩1,056,000 | ₩987,000 | ₩1,042,000 | +5.57% | 33.1만 |
|---|
| 2025.10.31 | ₩976,000 | ₩1,007,000 | ₩976,000 | ₩979,000 | +0.31% | 12.3만 |
|---|
| 2025.10.30 | ₩1,000,000 | ₩1,014,000 | ₩994,000 | ₩994,000 | -0.60% | 15만 |
|---|
| 2025.10.29 | ₩1,017,000 | ₩1,018,000 | ₩980,000 | ₩993,000 | -2.36% | 12.6만 |
|---|
| 2025.10.28 | ₩1,037,000 | ₩1,039,000 | ₩992,000 | ₩996,000 | -3.95% | 18.4만 |
|---|
| 2025.10.27 | ₩1,010,000 | ₩1,042,000 | ₩1,005,000 | ₩1,039,000 | +2.87% | 22.3만 |
|---|
| 2025.10.24 | ₩1,043,000 | ₩1,043,000 | ₩1,002,000 | ₩1,013,000 | -2.88% | 19만 |
|---|
| 2025.10.23 | ₩1,008,000 | ₩1,063,000 | ₩1,000,000 | ₩1,049,000 | +4.07% | 28.4만 |
|---|
| 2025.10.22 | ₩994,000 | ₩1,014,000 | ₩991,000 | ₩1,007,000 | +1.31% | 25.7만 |
|---|
| 2025.10.21 | ₩984,000 | ₩986,000 | ₩960,000 | ₩974,000 | -1.02% | 24.8만 |
|---|
| 2025.10.20 | ₩929,000 | ₩956,000 | ₩926,000 | ₩953,000 | +2.58% | 19.6만 |
|---|
| 2025.10.17 | ₩931,000 | ₩947,000 | ₩912,000 | ₩912,000 | -2.04% | 18.4만 |
|---|
| 2025.10.16 | ₩955,000 | ₩969,000 | ₩931,000 | ₩936,000 | -1.99% | 18.4만 |
|---|
| 2025.10.15 | ₩947,000 | ₩956,000 | ₩923,000 | ₩954,000 | +0.74% | 32.9만 |
|---|
| 2025.10.14 | ₩994,000 | ₩1,009,000 | ₩924,000 | ₩933,000 | -6.14% | 31.9만 |
|---|
| 2025.10.13 | ₩1,040,000 | ₩1,045,000 | ₩991,000 | ₩993,000 | -4.52% | 18.4만 |
|---|
| 2025.10.10 | ₩1,069,000 | ₩1,079,000 | ₩1,027,000 | ₩1,042,000 | -2.53% | 29만 |
|---|