시장 데이터를 불러오는 중
전체 종목
한세예스24홀딩스 과거 주가
016450.KS · KOSPI
주요 제품·사업: 의류(니트) 제조,도소매,원단 제조,부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
016450.KS · KOSPI
주요 제품·사업: 의류(니트) 제조,도소매,원단 제조,부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,325 | ₩4,330 | ₩4,280 | ₩4,310 | -0.35% | 3.5천 |
| 2026.10.07 | ₩4,295 | ₩4,350 | ₩4,260 | ₩4,305 | +0.23% | 1.3만 |
| 2026.10.06 | ₩4,330 | ₩4,335 | ₩4,280 | ₩4,300 | -0.69% | 8.5천 |
| 2026.10.02 | ₩4,330 | ₩4,340 | ₩4,300 | ₩4,305 | -0.58% | 6.3천 |
| 2026.10.01 | ₩4,350 | ₩4,350 | ₩4,295 | ₩4,335 | -0.34% | 1.9만 |
| 2026.09.30 | ₩4,340 | ₩4,350 | ₩4,290 | ₩4,350 | +0.23% | 2.3천 |
| 2026.09.29 | ₩4,330 | ₩4,330 | ₩4,280 | ₩4,295 | -0.81% | 1.3만 |
| 2026.09.28 | ₩4,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,305 |
| ₩4,310 |
| 0.00% |
| 6천 |
| 2026.09.23 | ₩4,310 | ₩4,350 | ₩4,300 | ₩4,310 | 0.00% | 5.2천 |
|---|
| 2026.09.22 | ₩4,350 | ₩4,350 | ₩4,290 | ₩4,310 | -0.92% | 1.2만 |
|---|
| 2026.09.21 | ₩4,400 | ₩4,400 | ₩4,280 | ₩4,325 | -1.70% | 1.3만 |
|---|
| 2026.09.18 | ₩4,320 | ₩4,350 | ₩4,265 | ₩4,340 | +0.46% | 1.7만 |
|---|
| 2026.09.17 | ₩4,350 | ₩4,350 | ₩4,290 | ₩4,320 | -0.69% | 1.3만 |
|---|
| 2026.09.16 | ₩4,430 | ₩4,430 | ₩4,335 | ₩4,335 | -2.14% | 1.4만 |
|---|
| 2026.09.15 | ₩4,440 | ₩4,450 | ₩4,350 | ₩4,415 | -0.56% | 1.1만 |
|---|
| 2026.09.14 | ₩4,440 | ₩4,450 | ₩4,405 | ₩4,420 | -0.45% | 9.9천 |
|---|
| 2026.09.11 | ₩4,435 | ₩4,465 | ₩4,400 | ₩4,440 | +0.11% | 4.6천 |
|---|
| 2026.09.10 | ₩4,430 | ₩4,440 | ₩4,400 | ₩4,410 | -0.45% | 4.4천 |
|---|
| 2026.09.09 | ₩4,415 | ₩4,440 | ₩4,385 | ₩4,395 | -0.45% | 5.2천 |
|---|
| 2026.09.08 | ₩4,460 | ₩4,485 | ₩4,415 | ₩4,415 | -1.01% | 6.1천 |
|---|
| 2026.09.07 | ₩4,465 | ₩4,470 | ₩4,420 | ₩4,435 | -0.67% | 9.4천 |
|---|
| 2026.09.04 | ₩4,490 | ₩4,530 | ₩4,430 | ₩4,465 | -0.56% | 2.6만 |
|---|
| 2026.09.03 | ₩4,600 | ₩4,600 | ₩4,490 | ₩4,490 | -2.39% | 2.4만 |
|---|
| 2026.09.02 | ₩4,525 | ₩4,595 | ₩4,485 | ₩4,580 | +1.22% | 1.7만 |
|---|
| 2026.09.01 | ₩4,605 | ₩4,650 | ₩4,495 | ₩4,535 | -1.52% | 2.7만 |
|---|
| 2026.08.31 | ₩4,630 | ₩4,630 | ₩4,550 | ₩4,605 | -0.54% | 7.8천 |
|---|
| 2026.08.28 | ₩4,560 | ₩4,660 | ₩4,535 | ₩4,625 | +1.43% | 1.2만 |
|---|
| 2026.08.27 | ₩4,595 | ₩4,595 | ₩4,530 | ₩4,560 | -0.76% | 1.2만 |
|---|
| 2026.08.26 | ₩4,530 | ₩4,600 | ₩4,530 | ₩4,595 | +1.43% | 2만 |
|---|
| 2026.08.25 | ₩4,530 | ₩4,560 | ₩4,475 | ₩4,545 | +0.33% | 2.1만 |
|---|
| 2026.08.24 | ₩4,460 | ₩4,550 | ₩4,400 | ₩4,540 | +1.79% | 2.9만 |
|---|
| 2026.08.21 | ₩4,540 | ₩4,540 | ₩4,440 | ₩4,455 | -1.87% | 1.7만 |
|---|
| 2026.08.20 | ₩4,520 | ₩4,550 | ₩4,440 | ₩4,540 | +0.44% | 1.8만 |
|---|
| 2026.08.19 | ₩4,485 | ₩4,530 | ₩4,385 | ₩4,515 | +0.67% | 4.6만 |
|---|
| 2026.08.18 | ₩4,500 | ₩4,545 | ₩4,400 | ₩4,485 | -0.33% | 3.7만 |
|---|
| 2026.08.14 | ₩4,295 | ₩4,400 | ₩4,270 | ₩4,400 | +2.44% | 1.5만 |
|---|
| 2026.08.13 | ₩4,330 | ₩4,385 | ₩4,275 | ₩4,295 | -0.81% | 9.3천 |
|---|
| 2026.08.12 | ₩4,420 | ₩4,470 | ₩4,295 | ₩4,340 | -1.81% | 4.8만 |
|---|
| 2026.08.11 | ₩4,420 | ₩4,480 | ₩4,375 | ₩4,430 | +0.23% | 8.4천 |
|---|
| 2026.08.10 | ₩4,420 | ₩4,440 | ₩4,375 | ₩4,430 | +0.23% | 8.8천 |
|---|
| 2026.08.07 | ₩4,375 | ₩4,480 | ₩4,360 | ₩4,420 | +1.03% | 1.7만 |
|---|
| 2026.08.06 | ₩4,265 | ₩4,445 | ₩4,265 | ₩4,375 | +2.58% | 9.3천 |
|---|
| 2026.08.05 | ₩4,355 | ₩4,425 | ₩4,300 | ₩4,300 | -1.26% | 2만 |
|---|
| 2026.08.04 | ₩4,275 | ₩4,345 | ₩4,270 | ₩4,345 | +1.64% | 6.8천 |
|---|
| 2026.08.03 | ₩4,300 | ₩4,360 | ₩4,270 | ₩4,335 | +0.81% | 5.3천 |
|---|
| 2026.07.31 | ₩4,270 | ₩4,345 | ₩4,220 | ₩4,315 | +1.05% | 6.7천 |
|---|
| 2026.07.30 | ₩4,150 | ₩4,245 | ₩4,105 | ₩4,230 | +1.93% | 1.6만 |
|---|
| 2026.07.29 | ₩4,310 | ₩4,360 | ₩4,110 | ₩4,180 | -3.02% | 2.8만 |
|---|
| 2026.07.28 | ₩4,310 | ₩4,375 | ₩4,285 | ₩4,300 | -0.23% | 1.6만 |
|---|
| 2026.07.27 | ₩4,415 | ₩4,535 | ₩4,350 | ₩4,350 | -1.47% | 9.7천 |
|---|
| 2026.07.24 | ₩4,555 | ₩4,555 | ₩4,355 | ₩4,415 | -3.07% | 1.4만 |
|---|
| 2026.07.23 | ₩4,300 | ₩4,510 | ₩4,300 | ₩4,510 | +4.88% | 1.4만 |
|---|
| 2026.07.22 | ₩4,265 | ₩4,335 | ₩4,265 | ₩4,335 | +1.64% | 3.3천 |
|---|
| 2026.07.21 | ₩4,315 | ₩4,315 | ₩4,230 | ₩4,300 | -0.35% | 1만 |
|---|
| 2026.07.20 | ₩4,370 | ₩4,390 | ₩4,230 | ₩4,340 | -0.69% | 1.2만 |
|---|
| 2026.07.16 | ₩4,230 | ₩4,440 | ₩4,185 | ₩4,370 | +3.31% | 2.4만 |
|---|
| 2026.07.15 | ₩4,235 | ₩4,290 | ₩4,200 | ₩4,200 | -0.83% | 5천 |
|---|
| 2026.07.14 | ₩4,290 | ₩4,290 | ₩4,190 | ₩4,210 | -1.86% | 2.5만 |
|---|
| 2026.07.13 | ₩4,250 | ₩4,330 | ₩4,225 | ₩4,290 | +0.94% | 7.9천 |
|---|
| 2026.07.10 | ₩4,295 | ₩4,315 | ₩4,250 | ₩4,285 | -0.23% | 1만 |
|---|
| 2026.07.09 | ₩4,360 | ₩4,360 | ₩4,235 | ₩4,285 | -1.72% | 1.1만 |
|---|
| 2026.07.08 | ₩4,345 | ₩4,370 | ₩4,280 | ₩4,360 | +0.35% | 1.7만 |
|---|
| 2026.07.07 | ₩4,350 | ₩4,360 | ₩4,280 | ₩4,335 | -0.34% | 1.1만 |
|---|
| 2026.07.06 | ₩4,350 | ₩4,420 | ₩4,295 | ₩4,325 | -0.57% | 6.8천 |
|---|
| 2026.07.03 | ₩4,300 | ₩4,355 | ₩4,240 | ₩4,335 | +0.81% | 2.1만 |
|---|
| 2026.07.02 | ₩4,190 | ₩4,350 | ₩4,155 | ₩4,255 | +1.55% | 3.5만 |
|---|
| 2026.07.01 | ₩4,185 | ₩4,240 | ₩4,140 | ₩4,160 | -0.60% | 1.3만 |
|---|
| 2026.06.30 | ₩4,200 | ₩4,200 | ₩4,100 | ₩4,155 | -1.07% | 2.2만 |
|---|
| 2026.06.29 | ₩3,990 | ₩4,360 | ₩3,990 | ₩4,145 | +3.88% | 3만 |
|---|
| 2026.06.26 | ₩4,150 | ₩4,150 | ₩4,000 | ₩4,030 | -2.89% | 3.4만 |
|---|
| 2026.06.25 | ₩4,095 | ₩4,200 | ₩4,050 | ₩4,090 | -0.12% | 2.5만 |
|---|
| 2026.06.24 | ₩4,140 | ₩4,185 | ₩4,090 | ₩4,090 | -1.21% | 2.3만 |
|---|
| 2026.06.23 | ₩4,250 | ₩4,250 | ₩4,145 | ₩4,150 | -2.35% | 4.7만 |
|---|
| 2026.06.22 | ₩4,240 | ₩4,320 | ₩4,235 | ₩4,250 | +0.24% | 8.3천 |
|---|
| 2026.06.19 | ₩4,485 | ₩4,485 | ₩4,285 | ₩4,290 | -4.35% | 3.9만 |
|---|
| 2026.06.18 | ₩4,550 | ₩4,550 | ₩4,395 | ₩4,500 | -1.10% | 1.5만 |
|---|
| 2026.06.17 | ₩4,530 | ₩4,570 | ₩4,470 | ₩4,510 | -0.44% | 1.7만 |
|---|
| 2026.06.16 | ₩4,505 | ₩4,545 | ₩4,370 | ₩4,530 | +0.55% | 2.7만 |
|---|
| 2026.06.15 | ₩4,565 | ₩4,605 | ₩4,450 | ₩4,505 | -1.31% | 2.7만 |
|---|
| 2026.06.12 | ₩4,300 | ₩4,565 | ₩4,300 | ₩4,500 | +4.65% | 4.7만 |
|---|
| 2026.06.11 | ₩4,220 | ₩4,385 | ₩4,220 | ₩4,300 | +1.90% | 2.1만 |
|---|
| 2026.06.10 | ₩4,435 | ₩4,445 | ₩4,295 | ₩4,295 | -3.16% | 2.6만 |
|---|
| 2026.06.09 | ₩4,290 | ₩4,440 | ₩4,210 | ₩4,435 | +3.38% | 1.7만 |
|---|
| 2026.06.08 | ₩4,295 | ₩4,295 | ₩4,160 | ₩4,210 | -1.98% | 4.1만 |
|---|
| 2026.06.05 | ₩4,250 | ₩4,300 | ₩4,220 | ₩4,295 | +1.06% | 1.1만 |
|---|
| 2026.06.04 | ₩4,250 | ₩4,290 | ₩4,205 | ₩4,250 | 0.00% | 2.4만 |
|---|
| 2026.06.02 | ₩4,220 | ₩4,250 | ₩4,170 | ₩4,250 | +0.71% | 2.3만 |
|---|
| 2026.06.01 | ₩4,290 | ₩4,335 | ₩4,200 | ₩4,220 | -1.63% | 3.7만 |
|---|
| 2026.05.29 | ₩4,360 | ₩4,400 | ₩4,240 | ₩4,340 | -0.46% | 2.2만 |
|---|
| 2026.05.28 | ₩4,305 | ₩4,340 | ₩4,220 | ₩4,265 | -0.93% | 2만 |
|---|
| 2026.05.27 | ₩4,395 | ₩4,405 | ₩4,255 | ₩4,310 | -1.93% | 2.2만 |
|---|
| 2026.05.26 | ₩4,355 | ₩4,495 | ₩4,295 | ₩4,395 | +0.92% | 4.7만 |
|---|
| 2026.05.22 | ₩4,240 | ₩4,385 | ₩4,240 | ₩4,355 | +2.71% | 6천 |
|---|
| 2026.05.21 | ₩4,270 | ₩4,305 | ₩4,205 | ₩4,240 | -0.70% | 2.1만 |
|---|
| 2026.05.20 | ₩4,255 | ₩4,290 | ₩4,215 | ₩4,235 | -0.47% | 3.6만 |
|---|
| 2026.05.19 | ₩4,330 | ₩4,355 | ₩4,255 | ₩4,270 | -1.39% | 3.9만 |
|---|
| 2026.05.18 | ₩4,340 | ₩4,440 | ₩4,315 | ₩4,355 | +0.35% | 2.1만 |
|---|
| 2026.05.15 | ₩4,360 | ₩4,500 | ₩4,345 | ₩4,380 | +0.46% | 3.7만 |
|---|
| 2026.05.14 | ₩4,310 | ₩4,390 | ₩4,300 | ₩4,360 | +1.16% | 1.2만 |
|---|
| 2026.05.13 | ₩4,390 | ₩4,390 | ₩4,300 | ₩4,320 | -1.59% | 3.7만 |
|---|
| 2026.05.12 | ₩4,445 | ₩4,480 | ₩4,325 | ₩4,390 | -1.24% | 6만 |
|---|
| 2026.05.11 | ₩4,500 | ₩4,500 | ₩4,425 | ₩4,445 | -1.22% | 3.7만 |
|---|
| 2026.05.08 | ₩4,465 | ₩4,540 | ₩4,450 | ₩4,500 | +0.78% | 2.1만 |
|---|
| 2026.05.07 | ₩4,515 | ₩4,595 | ₩4,485 | ₩4,505 | -0.22% | 2.3만 |
|---|
| 2026.05.06 | ₩4,465 | ₩4,610 | ₩4,420 | ₩4,530 | +1.46% | 3.9만 |
|---|
| 2026.05.04 | ₩4,755 | ₩4,755 | ₩4,370 | ₩4,500 | -5.36% | 11.8만 |
|---|
| 2026.04.30 | ₩4,600 | ₩4,690 | ₩4,490 | ₩4,540 | -1.30% | 10.1만 |
|---|
| 2026.04.29 | ₩4,625 | ₩4,650 | ₩4,570 | ₩4,585 | -0.86% | 1.6만 |
|---|
| 2026.04.28 | ₩4,715 | ₩4,750 | ₩4,605 | ₩4,635 | -1.70% | 5.3만 |
|---|
| 2026.04.27 | ₩4,660 | ₩4,725 | ₩4,600 | ₩4,690 | +0.64% | 2.7만 |
|---|
| 2026.04.24 | ₩4,610 | ₩4,700 | ₩4,600 | ₩4,690 | +1.74% | 2.6만 |
|---|
| 2026.04.23 | ₩4,680 | ₩4,680 | ₩4,570 | ₩4,645 | -0.75% | 1.8만 |
|---|
| 2026.04.22 | ₩4,660 | ₩4,690 | ₩4,600 | ₩4,610 | -1.07% | 1.3만 |
|---|
| 2026.04.21 | ₩4,740 | ₩4,770 | ₩4,605 | ₩4,660 | -1.69% | 2.9만 |
|---|
| 2026.04.20 | ₩4,720 | ₩4,895 | ₩4,640 | ₩4,715 | -0.11% | 3.3만 |
|---|
| 2026.04.17 | ₩4,690 | ₩4,900 | ₩4,590 | ₩4,720 | +0.64% | 12.8만 |
|---|
| 2026.04.16 | ₩4,600 | ₩4,680 | ₩4,600 | ₩4,680 | +1.74% | 2.5만 |
|---|
| 2026.04.15 | ₩4,505 | ₩4,650 | ₩4,485 | ₩4,625 | +2.66% | 6.1만 |
|---|
| 2026.04.14 | ₩4,380 | ₩4,500 | ₩4,350 | ₩4,485 | +2.40% | 3.8만 |
|---|
| 2026.04.13 | ₩4,355 | ₩4,355 | ₩4,300 | ₩4,350 | -0.11% | 1.4만 |
|---|
| 2026.04.10 | ₩4,400 | ₩4,400 | ₩4,300 | ₩4,355 | -1.02% | 7.5만 |
|---|
| 2026.04.09 | ₩4,395 | ₩4,395 | ₩4,255 | ₩4,300 | -2.16% | 4만 |
|---|
| 2026.04.08 | ₩4,285 | ₩4,375 | ₩4,285 | ₩4,315 | +0.70% | 1.5만 |
|---|
| 2026.04.07 | ₩4,390 | ₩4,390 | ₩4,250 | ₩4,280 | -2.51% | 2.4만 |
|---|
| 2026.04.06 | ₩4,300 | ₩4,390 | ₩4,275 | ₩4,330 | +0.70% | 1.5만 |
|---|
| 2026.04.03 | ₩4,150 | ₩4,330 | ₩4,150 | ₩4,305 | +3.73% | 3.7만 |
|---|
| 2026.04.02 | ₩4,380 | ₩4,380 | ₩4,135 | ₩4,140 | -5.48% | 9.3만 |
|---|
| 2026.04.01 | ₩4,300 | ₩4,345 | ₩4,250 | ₩4,260 | -0.93% | 7.6만 |
|---|
| 2026.03.31 | ₩4,290 | ₩4,375 | ₩4,210 | ₩4,295 | +0.12% | 9.9만 |
|---|
| 2026.03.30 | ₩4,300 | ₩4,430 | ₩4,240 | ₩4,275 | -0.58% | 17.8만 |
|---|
| 2026.03.27 | ₩4,875 | ₩4,935 | ₩4,700 | ₩4,920 | +0.92% | 17만 |
|---|
| 2026.03.26 | ₩4,840 | ₩4,920 | ₩4,835 | ₩4,860 | +0.41% | 9.1만 |
|---|
| 2026.03.25 | ₩4,880 | ₩4,915 | ₩4,830 | ₩4,840 | -0.82% | 5.5만 |
|---|
| 2026.03.24 | ₩4,920 | ₩4,935 | ₩4,800 | ₩4,845 | -1.52% | 10.7만 |
|---|
| 2026.03.23 | ₩4,990 | ₩5,020 | ₩4,845 | ₩4,890 | -2.00% | 8.1만 |
|---|
| 2026.03.20 | ₩4,950 | ₩5,040 | ₩4,880 | ₩4,990 | +0.81% | 9.4만 |
|---|
| 2026.03.19 | ₩4,915 | ₩4,920 | ₩4,850 | ₩4,885 | -0.61% | 2.1만 |
|---|
| 2026.03.18 | ₩4,900 | ₩4,940 | ₩4,850 | ₩4,900 | 0.00% | 4.3만 |
|---|
| 2026.03.17 | ₩4,890 | ₩4,900 | ₩4,795 | ₩4,885 | -0.10% | 7.3만 |
|---|
| 2026.03.16 | ₩4,880 | ₩4,895 | ₩4,815 | ₩4,845 | -0.72% | 3.6만 |
|---|
| 2026.03.13 | ₩4,890 | ₩5,010 | ₩4,835 | ₩4,870 | -0.41% | 9.8만 |
|---|
| 2026.03.12 | ₩4,765 | ₩4,900 | ₩4,760 | ₩4,890 | +2.62% | 6.1만 |
|---|
| 2026.03.11 | ₩4,755 | ₩4,800 | ₩4,700 | ₩4,765 | +0.21% | 5.5만 |
|---|
| 2026.03.10 | ₩4,700 | ₩4,850 | ₩4,700 | ₩4,735 | +0.74% | 2.5만 |
|---|
| 2026.03.09 | ₩4,745 | ₩4,745 | ₩4,535 | ₩4,670 | -1.58% | 11만 |
|---|
| 2026.03.06 | ₩4,790 | ₩4,795 | ₩4,660 | ₩4,760 | -0.63% | 5.1만 |
|---|
| 2026.03.05 | ₩4,750 | ₩4,885 | ₩4,720 | ₩4,790 | +0.84% | 8.1만 |
|---|
| 2026.03.04 | ₩4,930 | ₩4,930 | ₩4,550 | ₩4,570 | -7.30% | 18만 |
|---|
| 2026.03.03 | ₩4,905 | ₩4,980 | ₩4,835 | ₩4,930 | +0.51% | 10만 |
|---|
| 2026.02.27 | ₩4,760 | ₩4,925 | ₩4,735 | ₩4,915 | +3.26% | 13.3만 |
|---|
| 2026.02.26 | ₩4,750 | ₩4,870 | ₩4,735 | ₩4,760 | +0.21% | 10.9만 |
|---|
| 2026.02.25 | ₩4,850 | ₩4,850 | ₩4,500 | ₩4,740 | -2.27% | 42.6만 |
|---|
| 2026.02.24 | ₩4,390 | ₩4,425 | ₩4,315 | ₩4,390 | 0.00% | 9.2만 |
|---|
| 2026.02.23 | ₩4,285 | ₩4,410 | ₩4,285 | ₩4,390 | +2.45% | 4.2만 |
|---|
| 2026.02.20 | ₩4,325 | ₩4,325 | ₩4,260 | ₩4,285 | -0.92% | 1.3만 |
|---|
| 2026.02.19 | ₩4,205 | ₩4,290 | ₩4,205 | ₩4,275 | +1.66% | 1.8만 |
|---|
| 2026.02.13 | ₩4,180 | ₩4,270 | ₩4,120 | ₩4,195 | +0.36% | 6.2만 |
|---|
| 2026.02.12 | ₩4,130 | ₩4,200 | ₩4,105 | ₩4,195 | +1.57% | 4.3만 |
|---|
| 2026.02.11 | ₩4,105 | ₩4,115 | ₩4,065 | ₩4,095 | -0.24% | 3.3만 |
|---|
| 2026.02.10 | ₩4,095 | ₩4,100 | ₩4,010 | ₩4,065 | -0.73% | 4.8만 |
|---|
| 2026.02.09 | ₩4,070 | ₩4,115 | ₩4,030 | ₩4,060 | -0.25% | 3.3만 |
|---|
| 2026.02.06 | ₩4,110 | ₩4,110 | ₩3,995 | ₩4,070 | -0.97% | 2만 |
|---|
| 2026.02.05 | ₩4,105 | ₩4,120 | ₩4,090 | ₩4,110 | +0.12% | 1.1만 |
|---|
| 2026.02.04 | ₩4,095 | ₩4,115 | ₩3,975 | ₩4,105 | +0.24% | 2.3만 |
|---|
| 2026.02.03 | ₩4,020 | ₩4,090 | ₩4,020 | ₩4,080 | +1.49% | 2.1만 |
|---|
| 2026.02.02 | ₩4,105 | ₩4,105 | ₩4,020 | ₩4,020 | -2.07% | 2.3만 |
|---|
| 2026.01.30 | ₩4,125 | ₩4,155 | ₩4,050 | ₩4,120 | -0.12% | 4.7만 |
|---|
| 2026.01.29 | ₩4,045 | ₩4,105 | ₩4,000 | ₩4,100 | +1.36% | 3.7만 |
|---|
| 2026.01.28 | ₩4,090 | ₩4,100 | ₩4,040 | ₩4,075 | -0.37% | 2.1만 |
|---|
| 2026.01.27 | ₩4,125 | ₩4,130 | ₩4,050 | ₩4,060 | -1.58% | 2.7만 |
|---|
| 2026.01.26 | ₩4,100 | ₩4,145 | ₩4,090 | ₩4,125 | +0.61% | 1.3만 |
|---|
| 2026.01.23 | ₩4,025 | ₩4,115 | ₩4,025 | ₩4,095 | +1.74% | 1.1만 |
|---|
| 2026.01.22 | ₩4,005 | ₩4,060 | ₩3,995 | ₩4,025 | +0.50% | 3.1만 |
|---|
| 2026.01.21 | ₩4,080 | ₩4,110 | ₩3,975 | ₩4,005 | -1.84% | 2.5만 |
|---|
| 2026.01.20 | ₩4,020 | ₩4,110 | ₩4,010 | ₩4,055 | +0.87% | 1.6만 |
|---|
| 2026.01.19 | ₩4,120 | ₩4,130 | ₩4,050 | ₩4,055 | -1.58% | 1.8만 |
|---|
| 2026.01.16 | ₩4,100 | ₩4,160 | ₩4,060 | ₩4,120 | +0.49% | 1.9만 |
|---|
| 2026.01.15 | ₩4,050 | ₩4,100 | ₩4,005 | ₩4,100 | +1.23% | 1.5만 |
|---|
| 2026.01.14 | ₩4,025 | ₩4,175 | ₩4,005 | ₩4,050 | +0.62% | 2.8만 |
|---|
| 2026.01.13 | ₩4,040 | ₩4,075 | ₩3,995 | ₩4,030 | -0.25% | 2.6만 |
|---|
| 2026.01.12 | ₩4,000 | ₩4,095 | ₩4,000 | ₩4,070 | +1.75% | 2.9만 |
|---|
| 2026.01.09 | ₩4,020 | ₩4,070 | ₩3,985 | ₩3,985 | -0.87% | 4.8만 |
|---|
| 2026.01.08 | ₩4,075 | ₩4,185 | ₩4,010 | ₩4,020 | -1.35% | 2.2만 |
|---|
| 2026.01.07 | ₩4,115 | ₩4,115 | ₩4,040 | ₩4,075 | -0.97% | 1.7만 |
|---|
| 2026.01.06 | ₩4,105 | ₩4,105 | ₩4,040 | ₩4,095 | -0.24% | 2.4만 |
|---|
| 2026.01.05 | ₩4,150 | ₩4,185 | ₩4,055 | ₩4,080 | -1.69% | 2.4만 |
|---|
| 2026.01.02 | ₩4,220 | ₩4,220 | ₩4,095 | ₩4,105 | -2.73% | 2.8만 |
|---|
| 2025.12.30 | ₩4,245 | ₩4,245 | ₩4,160 | ₩4,160 | -2.00% | 1.7만 |
|---|
| 2025.12.29 | ₩4,290 | ₩4,320 | ₩4,210 | ₩4,220 | -1.63% | 1.5만 |
|---|
| 2025.12.26 | ₩4,305 | ₩4,310 | ₩4,265 | ₩4,290 | -0.35% | 2.2만 |
|---|
| 2025.12.24 | ₩4,335 | ₩4,335 | ₩4,290 | ₩4,295 | -0.92% | 5.7천 |
|---|
| 2025.12.23 | ₩4,300 | ₩4,355 | ₩4,275 | ₩4,330 | +0.70% | 2.6만 |
|---|
| 2025.12.22 | ₩4,340 | ₩4,345 | ₩4,290 | ₩4,340 | 0.00% | 1.8만 |
|---|
| 2025.12.19 | ₩4,325 | ₩4,390 | ₩4,290 | ₩4,335 | +0.23% | 8.8천 |
|---|
| 2025.12.18 | ₩4,355 | ₩4,355 | ₩4,295 | ₩4,320 | -0.80% | 2.2만 |
|---|
| 2025.12.17 | ₩4,285 | ₩4,390 | ₩4,280 | ₩4,345 | +1.40% | 5만 |
|---|
| 2025.12.16 | ₩4,365 | ₩4,365 | ₩4,245 | ₩4,280 | -1.95% | 2.1만 |
|---|
| 2025.12.15 | ₩4,345 | ₩4,410 | ₩4,280 | ₩4,350 | +0.12% | 3.6만 |
|---|
| 2025.12.12 | ₩4,365 | ₩4,385 | ₩4,105 | ₩4,320 | -1.03% | 3.9만 |
|---|
| 2025.12.11 | ₩4,250 | ₩4,370 | ₩4,230 | ₩4,340 | +2.12% | 2.8만 |
|---|
| 2025.12.10 | ₩4,230 | ₩4,260 | ₩4,190 | ₩4,250 | +0.47% | 2.4만 |
|---|
| 2025.12.09 | ₩4,275 | ₩4,275 | ₩4,205 | ₩4,210 | -1.52% | 3.4만 |
|---|
| 2025.12.08 | ₩4,345 | ₩4,365 | ₩4,270 | ₩4,275 | -1.61% | 3.2만 |
|---|
| 2025.12.05 | ₩4,345 | ₩4,395 | ₩4,330 | ₩4,330 | -0.35% | 2.8만 |
|---|
| 2025.12.04 | ₩4,350 | ₩4,400 | ₩4,325 | ₩4,360 | +0.23% | 4.3만 |
|---|
| 2025.12.03 | ₩4,265 | ₩4,335 | ₩4,240 | ₩4,330 | +1.52% | 2.8만 |
|---|
| 2025.12.02 | ₩4,245 | ₩4,320 | ₩4,205 | ₩4,265 | +0.47% | 3.6만 |
|---|
| 2025.12.01 | ₩4,320 | ₩4,320 | ₩4,200 | ₩4,230 | -2.08% | 1.6만 |
|---|
| 2025.11.28 | ₩4,265 | ₩4,270 | ₩4,220 | ₩4,230 | -0.82% | 1만 |
|---|
| 2025.11.27 | ₩4,295 | ₩4,295 | ₩4,230 | ₩4,245 | -1.16% | 1.1만 |
|---|
| 2025.11.26 | ₩4,230 | ₩4,300 | ₩4,230 | ₩4,275 | +1.06% | 3.2만 |
|---|
| 2025.11.25 | ₩4,295 | ₩4,300 | ₩4,210 | ₩4,270 | -0.58% | 3.5만 |
|---|
| 2025.11.24 | ₩4,395 | ₩4,415 | ₩4,260 | ₩4,265 | -2.96% | 4.2만 |
|---|
| 2025.11.21 | ₩4,400 | ₩4,400 | ₩4,315 | ₩4,355 | -1.02% | 1.5만 |
|---|
| 2025.11.20 | ₩4,355 | ₩4,420 | ₩4,355 | ₩4,400 | +1.03% | 1.2만 |
|---|
| 2025.11.19 | ₩4,355 | ₩4,395 | ₩4,300 | ₩4,360 | +0.11% | 3.2만 |
|---|
| 2025.11.18 | ₩4,365 | ₩4,465 | ₩4,345 | ₩4,350 | -0.34% | 6.2만 |
|---|
| 2025.11.17 | ₩4,465 | ₩4,485 | ₩4,430 | ₩4,465 | 0.00% | 3.3만 |
|---|
| 2025.11.14 | ₩4,355 | ₩4,490 | ₩4,300 | ₩4,425 | +1.61% | 8.5만 |
|---|
| 2025.11.13 | ₩4,400 | ₩4,405 | ₩4,335 | ₩4,360 | -0.91% | 3.8만 |
|---|
| 2025.11.12 | ₩4,290 | ₩4,400 | ₩4,260 | ₩4,355 | +1.52% | 5.2만 |
|---|
| 2025.11.11 | ₩4,280 | ₩4,325 | ₩4,225 | ₩4,260 | -0.47% | 8.1만 |
|---|
| 2025.11.10 | ₩4,075 | ₩4,310 | ₩4,075 | ₩4,260 | +4.54% | 7.2만 |
|---|
| 2025.11.07 | ₩4,145 | ₩4,145 | ₩4,015 | ₩4,075 | -1.69% | 5.8만 |
|---|
| 2025.11.06 | ₩4,065 | ₩4,135 | ₩4,010 | ₩4,120 | +1.35% | 3.1만 |
|---|
| 2025.11.05 | ₩4,125 | ₩4,130 | ₩4,005 | ₩4,065 | -1.45% | 5.2만 |
|---|
| 2025.11.04 | ₩4,195 | ₩4,200 | ₩4,110 | ₩4,140 | -1.31% | 5.4만 |
|---|
| 2025.11.03 | ₩4,235 | ₩4,235 | ₩4,150 | ₩4,195 | -0.94% | 6.3만 |
|---|
| 2025.10.31 | ₩4,205 | ₩4,240 | ₩4,185 | ₩4,190 | -0.36% | 4.1만 |
|---|
| 2025.10.30 | ₩4,185 | ₩4,300 | ₩4,145 | ₩4,200 | +0.36% | 7.3만 |
|---|
| 2025.10.29 | ₩4,155 | ₩4,500 | ₩4,120 | ₩4,165 | +0.24% | 58.5만 |
|---|
| 2025.10.28 | ₩4,115 | ₩4,210 | ₩4,115 | ₩4,185 | +1.70% | 3.6만 |
|---|
| 2025.10.27 | ₩4,125 | ₩4,160 | ₩4,095 | ₩4,155 | +0.73% | 3만 |
|---|
| 2025.10.24 | ₩4,140 | ₩4,200 | ₩4,080 | ₩4,100 | -0.97% | 5.7만 |
|---|
| 2025.10.23 | ₩4,135 | ₩4,175 | ₩4,105 | ₩4,135 | 0.00% | 2.4만 |
|---|
| 2025.10.22 | ₩4,115 | ₩4,145 | ₩4,070 | ₩4,135 | +0.49% | 1.5만 |
|---|
| 2025.10.21 | ₩4,130 | ₩4,150 | ₩4,080 | ₩4,095 | -0.85% | 7.7만 |
|---|
| 2025.10.20 | ₩4,020 | ₩4,115 | ₩4,000 | ₩4,095 | +1.87% | 3.8만 |
|---|
| 2025.10.17 | ₩4,085 | ₩4,135 | ₩4,035 | ₩4,050 | -0.86% | 6.3만 |
|---|
| 2025.10.16 | ₩4,055 | ₩4,085 | ₩4,005 | ₩4,085 | +0.74% | 4.8만 |
|---|
| 2025.10.15 | ₩4,060 | ₩4,060 | ₩3,985 | ₩4,015 | -1.11% | 3.2만 |
|---|
| 2025.10.14 | ₩4,000 | ₩4,090 | ₩3,960 | ₩3,980 | -0.50% | 6.1만 |
|---|
| 2025.10.13 | ₩4,055 | ₩4,070 | ₩3,935 | ₩4,025 | -0.74% | 3.5만 |
|---|
| 2025.10.10 | ₩4,065 | ₩4,100 | ₩4,015 | ₩4,070 | +0.12% | 4.5만 |
|---|