시장 데이터를 불러오는 중
전체 종목
한솔케미칼 과거 주가
014680.KS · KOSPI
주요 제품·사업: 과산화수소,라텍스,요소수지,수소액화탄산,차아황산소다 제조,판매,디지털카메라용 인화필름 제조,수출
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
014680.KS · KOSPI
주요 제품·사업: 과산화수소,라텍스,요소수지,수소액화탄산,차아황산소다 제조,판매,디지털카메라용 인화필름 제조,수출
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩265,500 | ₩277,000 | ₩265,500 | ₩271,000 | +2.07% | 5.4만 |
| 2026.10.07 | ₩272,500 | ₩278,500 | ₩264,500 | ₩269,000 | -1.28% | 2.7만 |
| 2026.10.06 | ₩276,000 | ₩284,000 | ₩269,500 | ₩277,500 | +0.54% | 5.8만 |
| 2026.10.02 | ₩276,000 | ₩284,000 | ₩269,000 | ₩274,000 | -0.72% | 6.9만 |
| 2026.10.01 | ₩256,000 | ₩280,000 | ₩255,000 | ₩279,000 | +8.98% | 10.1만 |
| 2026.09.30 | ₩251,000 | ₩267,000 | ₩251,000 | ₩258,500 | +2.99% | 8.4만 |
| 2026.09.29 | ₩239,500 | ₩250,000 | ₩237,000 | ₩247,000 | +3.13% | 7.1만 |
| 2026.09.28 | ₩237,000 | ₩241,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩232,000 |
| ₩237,000 |
| 0.00% |
| 5.3만 |
| 2026.09.23 | ₩226,000 | ₩240,000 | ₩222,000 | ₩236,500 | +4.65% | 5.2만 |
|---|
| 2026.09.22 | ₩220,500 | ₩228,000 | ₩219,500 | ₩225,000 | +2.04% | 7.5만 |
|---|
| 2026.09.21 | ₩214,000 | ₩218,000 | ₩211,000 | ₩215,500 | +0.70% | 2.5만 |
|---|
| 2026.09.18 | ₩219,000 | ₩221,000 | ₩211,500 | ₩215,000 | -1.83% | 11.3만 |
|---|
| 2026.09.17 | ₩215,000 | ₩218,000 | ₩211,500 | ₩215,000 | 0.00% | 6.4만 |
|---|
| 2026.09.16 | ₩203,000 | ₩214,500 | ₩200,000 | ₩214,500 | +5.67% | 7만 |
|---|
| 2026.09.15 | ₩194,000 | ₩207,500 | ₩193,500 | ₩203,000 | +4.64% | 4.8만 |
|---|
| 2026.09.14 | ₩195,900 | ₩202,500 | ₩192,000 | ₩198,000 | +1.07% | 3만 |
|---|
| 2026.09.11 | ₩196,700 | ₩200,500 | ₩195,300 | ₩200,000 | +1.68% | 2.1만 |
|---|
| 2026.09.10 | ₩198,600 | ₩205,000 | ₩197,100 | ₩202,000 | +1.71% | 4.4만 |
|---|
| 2026.09.09 | ₩199,700 | ₩205,000 | ₩198,100 | ₩203,000 | +1.65% | 2.3만 |
|---|
| 2026.09.08 | ₩203,500 | ₩204,500 | ₩198,000 | ₩198,000 | -2.70% | 3.5만 |
|---|
| 2026.09.07 | ₩198,500 | ₩203,500 | ₩195,200 | ₩202,000 | +1.76% | 3.5만 |
|---|
| 2026.09.04 | ₩194,600 | ₩194,900 | ₩190,200 | ₩193,100 | -0.77% | 4만 |
|---|
| 2026.09.03 | ₩194,900 | ₩197,000 | ₩189,600 | ₩192,500 | -1.23% | 3.4만 |
|---|
| 2026.09.02 | ₩199,200 | ₩200,000 | ₩193,400 | ₩193,800 | -2.71% | 5.3만 |
|---|
| 2026.09.01 | ₩203,000 | ₩207,000 | ₩201,500 | ₩205,500 | +1.23% | 2만 |
|---|
| 2026.08.31 | ₩200,000 | ₩207,000 | ₩195,800 | ₩207,000 | +3.50% | 3.1만 |
|---|
| 2026.08.28 | ₩204,000 | ₩205,000 | ₩200,000 | ₩203,000 | -0.49% | 2.2만 |
|---|
| 2026.08.27 | ₩207,000 | ₩208,000 | ₩202,000 | ₩206,000 | -0.48% | 2.3만 |
|---|
| 2026.08.26 | ₩205,000 | ₩205,000 | ₩198,700 | ₩202,500 | -1.22% | 4.5만 |
|---|
| 2026.08.25 | ₩205,500 | ₩206,000 | ₩194,600 | ₩205,000 | -0.24% | 3.2만 |
|---|
| 2026.08.24 | ₩202,500 | ₩207,000 | ₩199,700 | ₩205,000 | +1.23% | 3.2만 |
|---|
| 2026.08.21 | ₩200,000 | ₩202,500 | ₩196,300 | ₩201,000 | +0.50% | 3.4만 |
|---|
| 2026.08.20 | ₩205,500 | ₩208,000 | ₩201,000 | ₩203,000 | -1.22% | 4.7만 |
|---|
| 2026.08.19 | ₩202,500 | ₩212,000 | ₩199,500 | ₩202,500 | 0.00% | 7.8만 |
|---|
| 2026.08.18 | ₩216,000 | ₩221,000 | ₩208,000 | ₩210,500 | -2.55% | 7.7만 |
|---|
| 2026.08.14 | ₩231,500 | ₩238,000 | ₩209,500 | ₩218,500 | -5.62% | 9.7만 |
|---|
| 2026.08.13 | ₩234,000 | ₩237,500 | ₩228,500 | ₩232,500 | -0.64% | 5.4만 |
|---|
| 2026.08.12 | ₩234,000 | ₩241,500 | ₩232,500 | ₩233,500 | -0.21% | 3.4만 |
|---|
| 2026.08.11 | ₩230,000 | ₩240,000 | ₩226,000 | ₩233,500 | +1.52% | 2.6만 |
|---|
| 2026.08.10 | ₩220,500 | ₩233,500 | ₩220,500 | ₩232,000 | +5.22% | 2.5만 |
|---|
| 2026.08.07 | ₩223,500 | ₩228,000 | ₩214,500 | ₩222,500 | -0.45% | 2.8만 |
|---|
| 2026.08.06 | ₩224,500 | ₩228,000 | ₩216,000 | ₩223,500 | -0.45% | 2.2만 |
|---|
| 2026.08.05 | ₩220,500 | ₩228,500 | ₩218,000 | ₩225,500 | +2.27% | 2.5만 |
|---|
| 2026.08.04 | ₩205,500 | ₩215,000 | ₩203,500 | ₩214,500 | +4.38% | 3.2만 |
|---|
| 2026.08.03 | ₩203,000 | ₩212,000 | ₩200,500 | ₩206,500 | +1.72% | 3.4만 |
|---|
| 2026.07.31 | ₩205,000 | ₩209,500 | ₩199,300 | ₩208,000 | +1.46% | 4만 |
|---|
| 2026.07.30 | ₩184,100 | ₩199,000 | ₩183,100 | ₩190,700 | +3.59% | 6.5만 |
|---|
| 2026.07.29 | ₩199,300 | ₩205,000 | ₩175,000 | ₩186,800 | -6.27% | 9만 |
|---|
| 2026.07.28 | ₩215,000 | ₩215,500 | ₩194,200 | ₩198,800 | -7.53% | 5.6만 |
|---|
| 2026.07.27 | ₩228,000 | ₩231,000 | ₩224,000 | ₩225,500 | -1.10% | 2.4만 |
|---|
| 2026.07.24 | ₩230,000 | ₩233,000 | ₩219,500 | ₩225,500 | -1.96% | 2.9만 |
|---|
| 2026.07.23 | ₩225,500 | ₩239,000 | ₩225,500 | ₩236,000 | +4.66% | 3.7만 |
|---|
| 2026.07.22 | ₩235,500 | ₩242,500 | ₩224,500 | ₩225,000 | -4.46% | 3.1만 |
|---|
| 2026.07.21 | ₩239,500 | ₩245,000 | ₩228,000 | ₩229,000 | -4.38% | 4.7만 |
|---|
| 2026.07.20 | ₩242,500 | ₩256,000 | ₩232,500 | ₩244,000 | +0.62% | 9만 |
|---|
| 2026.07.16 | ₩246,500 | ₩250,500 | ₩234,500 | ₩244,500 | -0.81% | 3.8만 |
|---|
| 2026.07.15 | ₩254,500 | ₩254,500 | ₩244,500 | ₩248,500 | -2.36% | 5.1만 |
|---|
| 2026.07.14 | ₩267,500 | ₩270,500 | ₩236,500 | ₩239,500 | -10.47% | 5.7만 |
|---|
| 2026.07.13 | ₩250,500 | ₩290,000 | ₩250,500 | ₩260,000 | +3.79% | 7.9만 |
|---|
| 2026.07.10 | ₩245,000 | ₩258,000 | ₩239,500 | ₩248,500 | +1.43% | 4.4만 |
|---|
| 2026.07.09 | ₩245,500 | ₩248,500 | ₩230,000 | ₩243,000 | -1.02% | 8.1만 |
|---|
| 2026.07.08 | ₩244,000 | ₩252,000 | ₩237,000 | ₩238,000 | -2.46% | 5.9만 |
|---|
| 2026.07.07 | ₩249,000 | ₩257,000 | ₩242,500 | ₩251,000 | +0.80% | 4.3만 |
|---|
| 2026.07.06 | ₩263,000 | ₩266,000 | ₩236,500 | ₩248,500 | -5.51% | 5.4만 |
|---|
| 2026.07.03 | ₩280,500 | ₩280,500 | ₩252,500 | ₩262,500 | -6.42% | 5.8만 |
|---|
| 2026.07.02 | ₩303,000 | ₩303,000 | ₩273,500 | ₩275,000 | -9.24% | 3.4만 |
|---|
| 2026.07.01 | ₩305,000 | ₩319,000 | ₩300,000 | ₩304,000 | -0.33% | 9.4만 |
|---|
| 2026.06.30 | ₩278,000 | ₩307,000 | ₩275,500 | ₩291,000 | +4.68% | 10.5만 |
|---|
| 2026.06.29 | ₩280,500 | ₩301,500 | ₩255,000 | ₩278,500 | -0.71% | 12.4만 |
|---|
| 2026.06.26 | ₩253,500 | ₩270,500 | ₩250,000 | ₩260,000 | +2.56% | 6.2만 |
|---|
| 2026.06.25 | ₩268,500 | ₩274,000 | ₩256,000 | ₩257,000 | -4.28% | 6.8만 |
|---|
| 2026.06.24 | ₩264,000 | ₩271,500 | ₩253,000 | ₩261,500 | -0.95% | 5.4만 |
|---|
| 2026.06.23 | ₩286,500 | ₩288,500 | ₩253,000 | ₩256,000 | -10.65% | 3.9만 |
|---|
| 2026.06.22 | ₩280,000 | ₩290,000 | ₩271,500 | ₩283,500 | +1.25% | 5.1만 |
|---|
| 2026.06.19 | ₩298,000 | ₩300,000 | ₩271,000 | ₩280,500 | -5.87% | 7.9만 |
|---|
| 2026.06.18 | ₩296,000 | ₩303,000 | ₩291,000 | ₩297,500 | +0.51% | 3.9만 |
|---|
| 2026.06.17 | ₩295,000 | ₩310,500 | ₩294,000 | ₩301,000 | +2.03% | 5.3만 |
|---|
| 2026.06.16 | ₩308,000 | ₩310,000 | ₩298,000 | ₩299,000 | -2.92% | 5.9만 |
|---|
| 2026.06.15 | ₩289,000 | ₩306,500 | ₩283,500 | ₩303,500 | +5.02% | 7만 |
|---|
| 2026.06.12 | ₩294,000 | ₩294,000 | ₩282,000 | ₩282,500 | -3.91% | 9.4만 |
|---|
| 2026.06.11 | ₩260,500 | ₩296,000 | ₩247,000 | ₩296,000 | +13.63% | 13.2만 |
|---|
| 2026.06.10 | ₩235,500 | ₩266,500 | ₩235,500 | ₩262,000 | +11.25% | 10 |
|---|
| 2026.06.09 | ₩232,500 | ₩254,000 | ₩230,500 | ₩246,500 | +6.02% | 8.9만 |
|---|
| 2026.06.08 | ₩223,000 | ₩245,000 | ₩223,000 | ₩230,000 | +3.14% | 6.5만 |
|---|
| 2026.06.05 | ₩270,500 | ₩270,500 | ₩252,000 | ₩256,500 | -5.18% | 7만 |
|---|
| 2026.06.04 | ₩249,000 | ₩278,500 | ₩249,000 | ₩276,000 | +10.84% | 9.3만 |
|---|
| 2026.06.02 | ₩256,000 | ₩261,000 | ₩246,000 | ₩250,000 | -2.34% | 13만 |
|---|
| 2026.06.01 | ₩265,000 | ₩270,000 | ₩260,500 | ₩260,500 | -1.70% | 8만 |
|---|
| 2026.05.29 | ₩285,000 | ₩285,000 | ₩267,000 | ₩270,000 | -5.26% | 8.2만 |
|---|
| 2026.05.28 | ₩281,000 | ₩285,000 | ₩268,000 | ₩281,000 | 0.00% | 6.4만 |
|---|
| 2026.05.27 | ₩307,500 | ₩311,500 | ₩274,000 | ₩280,500 | -8.78% | 10.6만 |
|---|
| 2026.05.26 | ₩309,500 | ₩325,000 | ₩302,000 | ₩305,500 | -1.29% | 5.6만 |
|---|
| 2026.05.22 | ₩291,500 | ₩304,500 | ₩289,000 | ₩297,500 | +2.06% | 4.8만 |
|---|
| 2026.05.21 | ₩287,500 | ₩291,000 | ₩282,000 | ₩286,500 | -0.35% | 8.5만 |
|---|
| 2026.05.20 | ₩310,000 | ₩318,500 | ₩265,500 | ₩276,500 | -10.81% | 12만 |
|---|
| 2026.05.19 | ₩319,500 | ₩324,000 | ₩297,000 | ₩308,500 | -3.44% | 11.6만 |
|---|
| 2026.05.18 | ₩309,500 | ₩321,000 | ₩281,000 | ₩319,500 | +3.23% | 10.2만 |
|---|
| 2026.05.15 | ₩326,500 | ₩330,000 | ₩310,000 | ₩326,000 | -0.15% | 15.2만 |
|---|
| 2026.05.14 | ₩330,000 | ₩336,000 | ₩316,500 | ₩336,000 | +1.82% | 10.4만 |
|---|
| 2026.05.13 | ₩295,000 | ₩338,500 | ₩293,000 | ₩336,000 | +13.90% | 20.4만 |
|---|
| 2026.05.12 | ₩279,500 | ₩306,000 | ₩265,000 | ₩300,000 | +7.33% | 32.6만 |
|---|
| 2026.05.11 | ₩286,500 | ₩288,000 | ₩277,000 | ₩279,000 | -2.62% | 7.3만 |
|---|
| 2026.05.08 | ₩285,500 | ₩290,000 | ₩278,000 | ₩286,000 | +0.18% | 7.4만 |
|---|
| 2026.05.07 | ₩292,500 | ₩293,000 | ₩279,500 | ₩288,500 | -1.37% | 7.6만 |
|---|
| 2026.05.06 | ₩290,000 | ₩301,500 | ₩285,000 | ₩293,000 | +1.03% | 12.3만 |
|---|
| 2026.05.04 | ₩291,500 | ₩294,500 | ₩282,500 | ₩286,500 | -1.72% | 5만 |
|---|
| 2026.04.30 | ₩292,500 | ₩293,500 | ₩282,500 | ₩285,000 | -2.56% | 4.8만 |
|---|
| 2026.04.29 | ₩291,500 | ₩296,500 | ₩289,500 | ₩295,000 | +1.20% | 3.8만 |
|---|
| 2026.04.28 | ₩303,500 | ₩306,500 | ₩295,000 | ₩295,500 | -2.64% | 4.6만 |
|---|
| 2026.04.27 | ₩304,000 | ₩308,000 | ₩297,500 | ₩303,000 | -0.33% | 9.3만 |
|---|
| 2026.04.24 | ₩287,500 | ₩295,000 | ₩286,000 | ₩293,000 | +1.91% | 7만 |
|---|
| 2026.04.23 | ₩293,500 | ₩293,500 | ₩275,500 | ₩288,000 | -1.87% | 7.2만 |
|---|
| 2026.04.22 | ₩289,500 | ₩291,000 | ₩280,000 | ₩288,000 | -0.52% | 8.4만 |
|---|
| 2026.04.21 | ₩289,000 | ₩292,000 | ₩286,500 | ₩288,000 | -0.35% | 5.1만 |
|---|
| 2026.04.20 | ₩291,500 | ₩295,000 | ₩281,500 | ₩287,000 | -1.54% | 4.6만 |
|---|
| 2026.04.17 | ₩289,000 | ₩294,000 | ₩284,000 | ₩288,000 | -0.35% | 6.6만 |
|---|
| 2026.04.16 | ₩289,000 | ₩289,000 | ₩273,000 | ₩285,000 | -1.38% | 8.7만 |
|---|
| 2026.04.15 | ₩278,000 | ₩293,000 | ₩272,500 | ₩281,000 | +1.08% | 15.7만 |
|---|
| 2026.04.14 | ₩266,500 | ₩268,500 | ₩263,500 | ₩265,500 | -0.38% | 9만 |
|---|
| 2026.04.13 | ₩267,500 | ₩271,500 | ₩252,500 | ₩260,000 | -2.80% | 14.1만 |
|---|
| 2026.04.10 | ₩270,500 | ₩281,000 | ₩270,500 | ₩277,000 | +2.40% | 5.1만 |
|---|
| 2026.04.09 | ₩273,000 | ₩274,500 | ₩263,000 | ₩267,500 | -2.01% | 9.3만 |
|---|
| 2026.04.08 | ₩279,000 | ₩280,500 | ₩266,500 | ₩272,500 | -2.33% | 9.7만 |
|---|
| 2026.04.07 | ₩268,500 | ₩271,500 | ₩256,500 | ₩260,500 | -2.98% | 5만 |
|---|
| 2026.04.06 | ₩268,000 | ₩275,500 | ₩261,000 | ₩265,500 | -0.93% | 3.7만 |
|---|
| 2026.04.03 | ₩272,500 | ₩279,000 | ₩258,000 | ₩264,500 | -2.94% | 4.6만 |
|---|
| 2026.04.02 | ₩284,000 | ₩292,000 | ₩266,000 | ₩269,500 | -5.11% | 7만 |
|---|
| 2026.04.01 | ₩270,000 | ₩286,000 | ₩264,500 | ₩286,000 | +5.93% | 7.5만 |
|---|
| 2026.03.31 | ₩257,500 | ₩259,500 | ₩248,500 | ₩252,500 | -1.94% | 6.7만 |
|---|
| 2026.03.30 | ₩262,000 | ₩268,500 | ₩259,000 | ₩264,500 | +0.95% | 3.4만 |
|---|
| 2026.03.27 | ₩277,500 | ₩284,000 | ₩265,000 | ₩273,000 | -1.62% | 4.9만 |
|---|
| 2026.03.26 | ₩289,500 | ₩293,000 | ₩278,000 | ₩282,500 | -2.42% | 4.1만 |
|---|
| 2026.03.25 | ₩291,000 | ₩293,000 | ₩280,000 | ₩282,500 | -2.92% | 4.1만 |
|---|
| 2026.03.24 | ₩282,500 | ₩286,000 | ₩272,000 | ₩279,000 | -1.24% | 5.8만 |
|---|
| 2026.03.23 | ₩278,500 | ₩283,500 | ₩267,500 | ₩270,500 | -2.87% | 7.5만 |
|---|
| 2026.03.20 | ₩286,500 | ₩300,000 | ₩286,000 | ₩294,000 | +2.62% | 5.4만 |
|---|
| 2026.03.19 | ₩279,500 | ₩288,500 | ₩272,000 | ₩283,500 | +1.43% | 4.5만 |
|---|
| 2026.03.18 | ₩292,500 | ₩294,000 | ₩287,000 | ₩291,500 | -0.34% | 3.4만 |
|---|
| 2026.03.17 | ₩289,500 | ₩293,500 | ₩285,000 | ₩285,500 | -1.38% | 2.8만 |
|---|
| 2026.03.16 | ₩274,500 | ₩288,000 | ₩274,000 | ₩284,000 | +3.46% | 6.7만 |
|---|
| 2026.03.13 | ₩271,500 | ₩276,000 | ₩267,000 | ₩275,000 | +1.29% | 10.2만 |
|---|
| 2026.03.12 | ₩285,500 | ₩291,000 | ₩278,000 | ₩284,000 | -0.53% | 6.9만 |
|---|
| 2026.03.11 | ₩301,000 | ₩303,500 | ₩286,000 | ₩292,000 | -2.99% | 7.9만 |
|---|
| 2026.03.10 | ₩303,000 | ₩303,000 | ₩288,000 | ₩296,500 | -2.15% | 9.1만 |
|---|
| 2026.03.09 | ₩286,500 | ₩297,000 | ₩271,500 | ₩284,000 | -0.87% | 6.7만 |
|---|
| 2026.03.06 | ₩295,000 | ₩320,000 | ₩294,000 | ₩310,000 | +5.08% | 8.8만 |
|---|
| 2026.03.05 | ₩311,000 | ₩313,000 | ₩288,500 | ₩293,500 | -5.63% | 14.7만 |
|---|
| 2026.03.04 | ₩310,500 | ₩314,500 | ₩275,500 | ₩283,500 | -8.70% | 13.2만 |
|---|
| 2026.03.03 | ₩335,000 | ₩346,500 | ₩312,500 | ₩314,500 | -6.12% | 11.9만 |
|---|
| 2026.02.27 | ₩332,000 | ₩342,000 | ₩321,500 | ₩338,000 | +1.81% | 6.8만 |
|---|
| 2026.02.26 | ₩323,500 | ₩341,000 | ₩322,000 | ₩330,000 | +2.01% | 8.2만 |
|---|
| 2026.02.25 | ₩317,500 | ₩325,000 | ₩315,500 | ₩319,000 | +0.47% | 4.7만 |
|---|
| 2026.02.24 | ₩300,000 | ₩316,500 | ₩300,000 | ₩316,000 | +5.33% | 4.8만 |
|---|
| 2026.02.23 | ₩303,000 | ₩310,000 | ₩300,000 | ₩302,500 | -0.17% | 5.8만 |
|---|
| 2026.02.20 | ₩318,000 | ₩318,000 | ₩305,000 | ₩308,500 | -2.99% | 5.1만 |
|---|
| 2026.02.19 | ₩310,000 | ₩325,000 | ₩310,000 | ₩316,500 | +2.10% | 5.3만 |
|---|
| 2026.02.13 | ₩302,000 | ₩313,000 | ₩299,500 | ₩302,500 | +0.17% | 5.4만 |
|---|
| 2026.02.12 | ₩292,500 | ₩307,000 | ₩291,000 | ₩305,000 | +4.27% | 6.2만 |
|---|
| 2026.02.11 | ₩287,500 | ₩289,000 | ₩282,000 | ₩283,000 | -1.57% | 2만 |
|---|
| 2026.02.10 | ₩295,000 | ₩295,500 | ₩283,000 | ₩287,500 | -2.54% | 2.5만 |
|---|
| 2026.02.09 | ₩285,500 | ₩296,500 | ₩285,500 | ₩295,000 | +3.33% | 4.2만 |
|---|
| 2026.02.06 | ₩269,500 | ₩283,500 | ₩261,000 | ₩279,500 | +3.71% | 5.5만 |
|---|
| 2026.02.05 | ₩278,000 | ₩284,500 | ₩274,500 | ₩278,000 | 0.00% | 6.9만 |
|---|
| 2026.02.04 | ₩291,000 | ₩291,500 | ₩279,500 | ₩285,000 | -2.06% | 8만 |
|---|
| 2026.02.03 | ₩281,500 | ₩297,500 | ₩277,500 | ₩297,500 | +5.68% | 8.5만 |
|---|
| 2026.02.02 | ₩279,500 | ₩288,500 | ₩265,500 | ₩273,500 | -2.15% | 8.3만 |
|---|
| 2026.01.30 | ₩279,500 | ₩298,000 | ₩277,500 | ₩282,500 | +1.07% | 12.4만 |
|---|
| 2026.01.29 | ₩282,500 | ₩282,500 | ₩262,500 | ₩275,500 | -2.48% | 12.6만 |
|---|
| 2026.01.28 | ₩273,500 | ₩275,000 | ₩262,500 | ₩273,000 | -0.18% | 7.8만 |
|---|
| 2026.01.27 | ₩265,000 | ₩268,500 | ₩254,000 | ₩264,000 | -0.38% | 7.4만 |
|---|
| 2026.01.26 | ₩274,000 | ₩274,500 | ₩260,000 | ₩265,000 | -3.28% | 8.4만 |
|---|
| 2026.01.23 | ₩282,500 | ₩288,000 | ₩267,500 | ₩269,000 | -4.78% | 12.7만 |
|---|
| 2026.01.22 | ₩264,000 | ₩288,000 | ₩262,000 | ₩276,000 | +4.55% | 14.1만 |
|---|
| 2026.01.21 | ₩257,000 | ₩263,500 | ₩253,000 | ₩261,500 | +1.75% | 9.7만 |
|---|
| 2026.01.20 | ₩248,000 | ₩265,500 | ₩243,500 | ₩261,000 | +5.24% | 10.4만 |
|---|
| 2026.01.19 | ₩245,000 | ₩246,500 | ₩242,000 | ₩245,500 | +0.20% | 3.6만 |
|---|
| 2026.01.16 | ₩245,500 | ₩249,500 | ₩243,500 | ₩246,500 | +0.41% | 5.1만 |
|---|
| 2026.01.15 | ₩237,500 | ₩247,000 | ₩236,000 | ₩246,500 | +3.79% | 5.4만 |
|---|
| 2026.01.14 | ₩239,500 | ₩244,000 | ₩235,500 | ₩240,000 | +0.21% | 4.7만 |
|---|
| 2026.01.13 | ₩234,000 | ₩239,500 | ₩232,000 | ₩239,500 | +2.35% | 6.1만 |
|---|
| 2026.01.12 | ₩230,000 | ₩234,500 | ₩228,000 | ₩231,000 | +0.43% | 4.3만 |
|---|
| 2026.01.09 | ₩233,000 | ₩234,000 | ₩225,000 | ₩228,500 | -1.93% | 8.8만 |
|---|
| 2026.01.08 | ₩246,000 | ₩252,500 | ₩234,000 | ₩236,500 | -3.86% | 8.7만 |
|---|
| 2026.01.07 | ₩245,000 | ₩257,000 | ₩236,500 | ₩252,000 | +2.86% | 9.7만 |
|---|
| 2026.01.06 | ₩245,500 | ₩246,500 | ₩238,000 | ₩246,500 | +0.41% | 7.5만 |
|---|
| 2026.01.05 | ₩249,500 | ₩259,000 | ₩241,000 | ₩248,500 | -0.40% | 8.4만 |
|---|
| 2026.01.02 | ₩228,000 | ₩240,000 | ₩223,000 | ₩240,000 | +5.26% | 8.4만 |
|---|
| 2025.12.30 | ₩219,500 | ₩227,500 | ₩218,500 | ₩227,500 | +3.64% | 5.4만 |
|---|
| 2025.12.29 | ₩220,000 | ₩223,500 | ₩218,500 | ₩223,000 | +1.36% | 3.1만 |
|---|
| 2025.12.26 | ₩221,000 | ₩224,500 | ₩219,500 | ₩221,500 | +0.23% | 2.8만 |
|---|
| 2025.12.24 | ₩226,000 | ₩227,000 | ₩220,000 | ₩221,000 | -2.21% | 3.4만 |
|---|
| 2025.12.23 | ₩225,000 | ₩226,000 | ₩222,500 | ₩224,000 | -0.44% | 2.2만 |
|---|
| 2025.12.22 | ₩224,000 | ₩225,500 | ₩220,000 | ₩224,000 | 0.00% | 3.4만 |
|---|
| 2025.12.19 | ₩223,000 | ₩224,000 | ₩216,500 | ₩219,500 | -1.57% | 3.2만 |
|---|
| 2025.12.18 | ₩220,500 | ₩220,500 | ₩214,000 | ₩218,000 | -1.13% | 4만 |
|---|
| 2025.12.17 | ₩225,000 | ₩225,000 | ₩219,500 | ₩224,500 | -0.22% | 2.4만 |
|---|
| 2025.12.16 | ₩223,500 | ₩226,000 | ₩220,000 | ₩223,000 | -0.22% | 5만 |
|---|
| 2025.12.15 | ₩225,500 | ₩225,500 | ₩218,500 | ₩223,500 | -0.89% | 3.6만 |
|---|
| 2025.12.12 | ₩233,000 | ₩233,000 | ₩224,000 | ₩230,000 | -1.29% | 7만 |
|---|
| 2025.12.11 | ₩236,000 | ₩237,000 | ₩227,500 | ₩230,500 | -2.33% | 4.3만 |
|---|
| 2025.12.10 | ₩238,000 | ₩242,000 | ₩233,500 | ₩234,000 | -1.68% | 3.2만 |
|---|
| 2025.12.09 | ₩233,500 | ₩243,000 | ₩232,000 | ₩240,000 | +2.78% | 4.7만 |
|---|
| 2025.12.08 | ₩235,000 | ₩236,500 | ₩229,500 | ₩233,500 | -0.64% | 4.6만 |
|---|
| 2025.12.05 | ₩230,000 | ₩232,500 | ₩229,000 | ₩231,500 | +0.65% | 3.5만 |
|---|
| 2025.12.04 | ₩240,500 | ₩242,000 | ₩229,500 | ₩232,500 | -3.33% | 5.7만 |
|---|
| 2025.12.03 | ₩246,000 | ₩250,000 | ₩241,500 | ₩246,000 | 0.00% | 4.9만 |
|---|
| 2025.12.02 | ₩251,000 | ₩255,000 | ₩243,000 | ₩245,500 | -2.19% | 5.4만 |
|---|
| 2025.12.01 | ₩247,500 | ₩250,500 | ₩236,000 | ₩248,000 | +0.20% | 6.1만 |
|---|
| 2025.11.28 | ₩241,500 | ₩246,000 | ₩233,000 | ₩238,000 | -1.45% | 4.6만 |
|---|
| 2025.11.27 | ₩232,000 | ₩241,000 | ₩232,000 | ₩239,000 | +3.02% | 7.8만 |
|---|
| 2025.11.26 | ₩230,000 | ₩232,500 | ₩226,500 | ₩232,000 | +0.87% | 4.8만 |
|---|
| 2025.11.25 | ₩217,000 | ₩232,500 | ₩213,500 | ₩231,000 | +6.45% | 11만 |
|---|
| 2025.11.24 | ₩211,500 | ₩219,000 | ₩204,500 | ₩210,000 | -0.71% | 5만 |
|---|
| 2025.11.21 | ₩219,000 | ₩224,000 | ₩205,000 | ₩207,000 | -5.48% | 6.8만 |
|---|
| 2025.11.20 | ₩226,500 | ₩230,000 | ₩220,000 | ₩224,500 | -0.88% | 3.8만 |
|---|
| 2025.11.19 | ₩227,500 | ₩229,500 | ₩218,000 | ₩221,500 | -2.64% | 5.7만 |
|---|
| 2025.11.18 | ₩233,000 | ₩236,500 | ₩224,000 | ₩225,000 | -3.43% | 6.1만 |
|---|
| 2025.11.17 | ₩222,000 | ₩238,500 | ₩222,000 | ₩236,500 | +6.53% | 7.3만 |
|---|
| 2025.11.14 | ₩216,500 | ₩229,500 | ₩211,500 | ₩222,000 | +2.54% | 7.3만 |
|---|
| 2025.11.13 | ₩222,000 | ₩230,000 | ₩218,000 | ₩226,500 | +2.03% | 4.5만 |
|---|
| 2025.11.12 | ₩222,500 | ₩225,000 | ₩219,500 | ₩225,000 | +1.12% | 3.9만 |
|---|
| 2025.11.11 | ₩221,500 | ₩234,500 | ₩219,500 | ₩223,000 | +0.68% | 9.7만 |
|---|
| 2025.11.10 | ₩214,500 | ₩221,000 | ₩211,000 | ₩221,000 | +3.03% | 3.8만 |
|---|
| 2025.11.07 | ₩222,000 | ₩224,000 | ₩210,500 | ₩215,500 | -2.93% | 5.9만 |
|---|
| 2025.11.06 | ₩224,000 | ₩227,000 | ₩218,000 | ₩222,500 | -0.67% | 6.7만 |
|---|
| 2025.11.05 | ₩225,500 | ₩225,500 | ₩206,000 | ₩220,500 | -2.22% | 10.4만 |
|---|
| 2025.11.04 | ₩232,000 | ₩232,000 | ₩223,000 | ₩229,000 | -1.29% | 8.3만 |
|---|
| 2025.11.03 | ₩232,500 | ₩237,000 | ₩228,000 | ₩232,500 | 0.00% | 6.5만 |
|---|
| 2025.10.31 | ₩228,000 | ₩236,000 | ₩228,000 | ₩232,500 | +1.97% | 7.5만 |
|---|
| 2025.10.30 | ₩222,500 | ₩235,500 | ₩220,000 | ₩231,000 | +3.82% | 12.9만 |
|---|
| 2025.10.29 | ₩211,500 | ₩228,000 | ₩206,000 | ₩227,000 | +7.33% | 13.8만 |
|---|
| 2025.10.28 | ₩208,000 | ₩217,500 | ₩205,000 | ₩210,000 | +0.96% | 9.6만 |
|---|
| 2025.10.27 | ₩215,000 | ₩215,000 | ₩207,000 | ₩208,000 | -3.26% | 5.3만 |
|---|
| 2025.10.24 | ₩208,500 | ₩215,000 | ₩205,500 | ₩212,500 | +1.92% | 7.6만 |
|---|
| 2025.10.23 | ₩201,500 | ₩208,500 | ₩198,200 | ₩203,000 | +0.74% | 4.9만 |
|---|
| 2025.10.22 | ₩204,500 | ₩207,500 | ₩201,000 | ₩205,000 | +0.24% | 3.9만 |
|---|
| 2025.10.21 | ₩210,000 | ₩212,000 | ₩205,000 | ₩206,500 | -1.67% | 6.4만 |
|---|
| 2025.10.20 | ₩217,000 | ₩217,000 | ₩206,000 | ₩209,000 | -3.69% | 7.5만 |
|---|
| 2025.10.17 | ₩209,000 | ₩212,500 | ₩204,500 | ₩206,000 | -1.44% | 6.9만 |
|---|
| 2025.10.16 | ₩211,500 | ₩214,000 | ₩209,500 | ₩211,500 | 0.00% | 7.4만 |
|---|
| 2025.10.15 | ₩214,000 | ₩217,000 | ₩209,500 | ₩213,500 | -0.23% | 9만 |
|---|
| 2025.10.14 | ₩223,000 | ₩227,500 | ₩209,000 | ₩214,000 | -4.04% | 11만 |
|---|
| 2025.10.13 | ₩213,000 | ₩227,000 | ₩210,000 | ₩221,500 | +3.99% | 9.2만 |
|---|
| 2025.10.10 | ₩221,000 | ₩226,500 | ₩219,000 | ₩223,000 | +0.90% | 9.1만 |
|---|