시장 데이터를 불러오는 중
전체 종목
한국카본 과거 주가
Hankuk Carbon · 017960.KS · KOSPI
주요 제품·사업: 탄소섬유(카본프리프레그(낚시대,테니스라켓,골프 Shaft,스포츠레저용품)),합성수지,글라스페이퍼,LNG선박용 단열…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hankuk Carbon · 017960.KS · KOSPI
주요 제품·사업: 탄소섬유(카본프리프레그(낚시대,테니스라켓,골프 Shaft,스포츠레저용품)),합성수지,글라스페이퍼,LNG선박용 단열…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩20,100 | ₩20,100 | ₩19,150 | ₩19,150 | -4.73% | 24만 |
| 2026.10.07 | ₩20,700 | ₩20,750 | ₩20,250 | ₩20,250 | -2.17% | 13.9만 |
| 2026.10.06 | ₩20,900 | ₩21,100 | ₩20,350 | ₩20,500 | -1.91% | 13.7만 |
| 2026.10.02 | ₩20,350 | ₩20,800 | ₩20,250 | ₩20,550 | +0.98% | 11.5만 |
| 2026.10.01 | ₩20,350 | ₩20,350 | ₩19,960 | ₩20,300 | -0.25% | 10.9만 |
| 2026.09.30 | ₩20,450 | ₩20,800 | ₩19,890 | ₩20,050 | -1.96% | 16.4만 |
| 2026.09.29 | ₩20,150 | ₩20,300 | ₩19,500 | ₩19,860 | -1.44% | 15.5만 |
| 2026.09.28 | ₩20,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,200 |
| ₩20,400 |
| +0.25% |
| 10.6만 |
| 2026.09.23 | ₩20,700 | ₩20,800 | ₩20,050 | ₩20,250 | -2.17% | 11.7만 |
|---|
| 2026.09.22 | ₩20,650 | ₩20,850 | ₩20,450 | ₩20,550 | -0.48% | 10.3만 |
|---|
| 2026.09.21 | ₩21,050 | ₩21,100 | ₩20,350 | ₩20,550 | -2.38% | 14.2만 |
|---|
| 2026.09.18 | ₩21,500 | ₩21,500 | ₩21,000 | ₩21,000 | -2.33% | 12.7만 |
|---|
| 2026.09.17 | ₩20,950 | ₩21,750 | ₩20,850 | ₩21,400 | +2.15% | 15.4만 |
|---|
| 2026.09.16 | ₩21,150 | ₩21,150 | ₩20,600 | ₩20,900 | -1.18% | 11.8만 |
|---|
| 2026.09.15 | ₩21,500 | ₩21,650 | ₩20,900 | ₩21,150 | -1.63% | 18.6만 |
|---|
| 2026.09.14 | ₩21,450 | ₩22,000 | ₩21,050 | ₩21,800 | +1.63% | 18.1만 |
|---|
| 2026.09.11 | ₩21,150 | ₩22,000 | ₩21,050 | ₩21,700 | +2.60% | 21.3만 |
|---|
| 2026.09.10 | ₩22,100 | ₩22,100 | ₩21,050 | ₩22,000 | -0.45% | 41.1만 |
|---|
| 2026.09.09 | ₩22,600 | ₩23,150 | ₩22,500 | ₩22,600 | 0.00% | 14.4만 |
|---|
| 2026.09.08 | ₩22,950 | ₩23,350 | ₩22,500 | ₩22,500 | -1.96% | 14.5만 |
|---|
| 2026.09.07 | ₩22,650 | ₩22,750 | ₩22,350 | ₩22,600 | -0.22% | 11.3만 |
|---|
| 2026.09.04 | ₩22,500 | ₩22,750 | ₩22,350 | ₩22,550 | +0.22% | 13.5만 |
|---|
| 2026.09.03 | ₩22,600 | ₩22,900 | ₩21,900 | ₩22,350 | -1.11% | 19.5만 |
|---|
| 2026.09.02 | ₩23,100 | ₩23,350 | ₩22,150 | ₩22,150 | -4.11% | 21.7만 |
|---|
| 2026.09.01 | ₩24,200 | ₩24,600 | ₩23,550 | ₩23,850 | -1.45% | 23.7만 |
|---|
| 2026.08.31 | ₩24,300 | ₩24,400 | ₩23,450 | ₩24,150 | -0.62% | 22만 |
|---|
| 2026.08.28 | ₩24,300 | ₩25,500 | ₩24,200 | ₩24,950 | +2.67% | 52.7만 |
|---|
| 2026.08.27 | ₩23,900 | ₩24,050 | ₩23,600 | ₩23,800 | -0.42% | 12.2만 |
|---|
| 2026.08.26 | ₩23,500 | ₩24,750 | ₩23,250 | ₩23,850 | +1.49% | 26.5만 |
|---|
| 2026.08.25 | ₩22,300 | ₩23,300 | ₩21,950 | ₩23,150 | +3.81% | 17.7만 |
|---|
| 2026.08.24 | ₩22,400 | ₩23,350 | ₩22,250 | ₩22,750 | +1.56% | 16.5만 |
|---|
| 2026.08.21 | ₩22,800 | ₩23,000 | ₩22,300 | ₩22,550 | -1.10% | 20.6만 |
|---|
| 2026.08.20 | ₩23,850 | ₩24,450 | ₩23,350 | ₩23,450 | -1.68% | 25.4만 |
|---|
| 2026.08.19 | ₩23,550 | ₩24,400 | ₩23,100 | ₩23,650 | +0.42% | 22.5만 |
|---|
| 2026.08.18 | ₩25,950 | ₩26,100 | ₩24,000 | ₩24,500 | -5.59% | 57.9만 |
|---|
| 2026.08.14 | ₩24,850 | ₩25,450 | ₩23,750 | ₩25,150 | +1.21% | 51.1만 |
|---|
| 2026.08.13 | ₩24,500 | ₩24,850 | ₩23,850 | ₩24,300 | -0.82% | 38.2만 |
|---|
| 2026.08.12 | ₩24,450 | ₩25,200 | ₩23,750 | ₩24,400 | -0.20% | 29.6만 |
|---|
| 2026.08.11 | ₩24,350 | ₩25,300 | ₩24,000 | ₩24,350 | 0.00% | 22.6만 |
|---|
| 2026.08.10 | ₩23,450 | ₩24,950 | ₩23,450 | ₩24,350 | +3.84% | 34.8만 |
|---|
| 2026.08.07 | ₩22,950 | ₩23,350 | ₩22,350 | ₩23,100 | +0.65% | 17.2만 |
|---|
| 2026.08.06 | ₩23,100 | ₩23,500 | ₩22,350 | ₩22,900 | -0.87% | 18.3만 |
|---|
| 2026.08.05 | ₩22,800 | ₩23,350 | ₩22,550 | ₩23,250 | +1.97% | 20.7만 |
|---|
| 2026.08.04 | ₩21,400 | ₩22,300 | ₩21,400 | ₩22,200 | +3.74% | 16.2만 |
|---|
| 2026.08.03 | ₩20,750 | ₩21,750 | ₩20,350 | ₩21,300 | +2.65% | 17.8만 |
|---|
| 2026.07.31 | ₩20,300 | ₩21,350 | ₩20,000 | ₩21,350 | +5.17% | 30만 |
|---|
| 2026.07.30 | ₩18,770 | ₩20,600 | ₩18,770 | ₩19,790 | +5.43% | 36.9만 |
|---|
| 2026.07.29 | ₩20,250 | ₩20,800 | ₩18,530 | ₩19,300 | -4.69% | 50.1만 |
|---|
| 2026.07.28 | ₩22,050 | ₩22,100 | ₩20,000 | ₩20,200 | -8.39% | 44.8만 |
|---|
| 2026.07.27 | ₩24,000 | ₩24,000 | ₩22,300 | ₩22,700 | -5.42% | 33.4만 |
|---|
| 2026.07.24 | ₩23,850 | ₩24,700 | ₩23,250 | ₩23,700 | -0.63% | 51.7만 |
|---|
| 2026.07.23 | ₩22,300 | ₩23,650 | ₩21,700 | ₩23,500 | +5.38% | 67.1만 |
|---|
| 2026.07.22 | ₩22,700 | ₩23,200 | ₩22,400 | ₩22,500 | -0.88% | 18.4만 |
|---|
| 2026.07.21 | ₩21,750 | ₩22,200 | ₩21,200 | ₩22,050 | +1.38% | 16.8만 |
|---|
| 2026.07.20 | ₩23,150 | ₩23,200 | ₩21,800 | ₩21,950 | -5.18% | 17.1만 |
|---|
| 2026.07.16 | ₩23,550 | ₩24,050 | ₩22,800 | ₩23,450 | -0.42% | 25만 |
|---|
| 2026.07.15 | ₩23,450 | ₩24,250 | ₩22,800 | ₩23,300 | -0.64% | 35.3만 |
|---|
| 2026.07.14 | ₩24,650 | ₩24,650 | ₩22,600 | ₩22,900 | -7.10% | 39.9만 |
|---|
| 2026.07.13 | ₩25,250 | ₩26,400 | ₩24,100 | ₩24,600 | -2.57% | 25.4만 |
|---|
| 2026.07.10 | ₩23,450 | ₩24,900 | ₩23,450 | ₩24,450 | +4.26% | 18.7만 |
|---|
| 2026.07.09 | ₩23,850 | ₩24,600 | ₩22,600 | ₩23,250 | -2.52% | 36.3만 |
|---|
| 2026.07.08 | ₩24,100 | ₩25,350 | ₩23,600 | ₩24,000 | -0.41% | 37.4만 |
|---|
| 2026.07.07 | ₩24,750 | ₩24,950 | ₩23,750 | ₩24,500 | -1.01% | 28.1만 |
|---|
| 2026.07.06 | ₩26,250 | ₩26,750 | ₩25,000 | ₩25,550 | -2.67% | 22.3만 |
|---|
| 2026.07.03 | ₩26,300 | ₩26,550 | ₩24,800 | ₩25,950 | -1.33% | 32.3만 |
|---|
| 2026.07.02 | ₩27,700 | ₩27,700 | ₩26,100 | ₩26,450 | -4.51% | 19.4만 |
|---|
| 2026.07.01 | ₩27,200 | ₩27,950 | ₩26,800 | ₩27,500 | +1.10% | 22만 |
|---|
| 2026.06.30 | ₩27,750 | ₩27,750 | ₩26,650 | ₩26,700 | -3.78% | 15.4만 |
|---|
| 2026.06.29 | ₩25,350 | ₩27,700 | ₩25,350 | ₩27,700 | +9.27% | 24.9만 |
|---|
| 2026.06.26 | ₩27,600 | ₩27,900 | ₩25,050 | ₩25,550 | -7.43% | 36만 |
|---|
| 2026.06.25 | ₩28,550 | ₩29,500 | ₩27,950 | ₩28,250 | -1.05% | 31.3만 |
|---|
| 2026.06.24 | ₩27,550 | ₩29,100 | ₩27,000 | ₩28,650 | +3.99% | 31.8만 |
|---|
| 2026.06.23 | ₩29,400 | ₩30,400 | ₩28,000 | ₩28,000 | -4.76% | 37만 |
|---|
| 2026.06.22 | ₩30,500 | ₩30,900 | ₩29,400 | ₩29,800 | -2.30% | 32.5만 |
|---|
| 2026.06.19 | ₩31,850 | ₩31,950 | ₩30,000 | ₩30,350 | -4.71% | 40만 |
|---|
| 2026.06.18 | ₩35,200 | ₩35,250 | ₩31,750 | ₩32,000 | -9.09% | 50.7만 |
|---|
| 2026.06.17 | ₩36,000 | ₩36,150 | ₩34,300 | ₩34,900 | -3.06% | 50.1만 |
|---|
| 2026.06.16 | ₩33,350 | ₩35,850 | ₩33,350 | ₩35,650 | +6.90% | 60.6만 |
|---|
| 2026.06.15 | ₩33,150 | ₩33,350 | ₩32,400 | ₩32,800 | -1.06% | 27.1만 |
|---|
| 2026.06.12 | ₩32,200 | ₩32,650 | ₩31,450 | ₩31,750 | -1.40% | 35.2만 |
|---|
| 2026.06.11 | ₩30,300 | ₩31,400 | ₩29,250 | ₩31,250 | +3.14% | 57.6만 |
|---|
| 2026.06.10 | ₩30,200 | ₩31,900 | ₩29,800 | ₩30,900 | +2.32% | 60 |
|---|
| 2026.06.09 | ₩29,750 | ₩30,850 | ₩29,200 | ₩30,500 | +2.52% | 33.7만 |
|---|
| 2026.06.08 | ₩30,200 | ₩31,800 | ₩29,550 | ₩29,600 | -1.99% | 45.5만 |
|---|
| 2026.06.05 | ₩33,500 | ₩33,550 | ₩31,650 | ₩32,250 | -3.73% | 49.5만 |
|---|
| 2026.06.04 | ₩34,000 | ₩34,050 | ₩31,400 | ₩32,400 | -4.71% | 76.8만 |
|---|
| 2026.06.02 | ₩31,450 | ₩32,850 | ₩30,500 | ₩31,200 | -0.79% | 35.4만 |
|---|
| 2026.06.01 | ₩31,750 | ₩34,150 | ₩31,000 | ₩32,150 | +1.26% | 56.3만 |
|---|
| 2026.05.29 | ₩34,100 | ₩34,150 | ₩31,700 | ₩32,250 | -5.43% | 51.1만 |
|---|
| 2026.05.28 | ₩35,050 | ₩35,500 | ₩31,400 | ₩34,550 | -1.43% | 109.8만 |
|---|
| 2026.05.27 | ₩36,700 | ₩36,750 | ₩34,650 | ₩34,800 | -5.18% | 47만 |
|---|
| 2026.05.26 | ₩38,000 | ₩38,000 | ₩36,250 | ₩36,500 | -3.95% | 55.4만 |
|---|
| 2026.05.22 | ₩36,900 | ₩37,700 | ₩36,300 | ₩36,800 | -0.27% | 47.7만 |
|---|
| 2026.05.21 | ₩36,350 | ₩36,650 | ₩35,150 | ₩35,750 | -1.65% | 67.4만 |
|---|
| 2026.05.20 | ₩36,850 | ₩36,950 | ₩33,950 | ₩35,400 | -3.93% | 55.9만 |
|---|
| 2026.05.19 | ₩37,400 | ₩38,000 | ₩35,600 | ₩36,250 | -3.07% | 51.5만 |
|---|
| 2026.05.18 | ₩38,100 | ₩38,700 | ₩35,750 | ₩36,650 | -3.81% | 57.4만 |
|---|
| 2026.05.15 | ₩40,550 | ₩41,050 | ₩38,100 | ₩38,750 | -4.44% | 93.3만 |
|---|
| 2026.05.14 | ₩44,000 | ₩44,900 | ₩40,100 | ₩40,950 | -6.93% | 71.8만 |
|---|
| 2026.05.13 | ₩44,950 | ₩44,950 | ₩41,800 | ₩43,250 | -3.78% | 33.7만 |
|---|
| 2026.05.12 | ₩46,000 | ₩46,050 | ₩42,450 | ₩43,500 | -5.43% | 66.3만 |
|---|
| 2026.05.11 | ₩46,100 | ₩47,300 | ₩44,500 | ₩45,050 | -2.28% | 55.5만 |
|---|
| 2026.05.08 | ₩47,900 | ₩48,450 | ₩45,500 | ₩45,800 | -4.38% | 46.1만 |
|---|
| 2026.05.07 | ₩48,000 | ₩48,150 | ₩46,400 | ₩47,600 | -0.83% | 51만 |
|---|
| 2026.05.06 | ₩50,200 | ₩50,300 | ₩47,000 | ₩47,750 | -4.88% | 57.6만 |
|---|
| 2026.05.04 | ₩50,000 | ₩50,100 | ₩47,500 | ₩48,800 | -2.40% | 35.2만 |
|---|
| 2026.04.30 | ₩50,400 | ₩50,700 | ₩48,450 | ₩49,550 | -1.69% | 41.7만 |
|---|
| 2026.04.29 | ₩51,600 | ₩51,800 | ₩49,250 | ₩50,400 | -2.33% | 82.8만 |
|---|
| 2026.04.28 | ₩51,700 | ₩54,100 | ₩50,800 | ₩51,800 | +0.19% | 72.4만 |
|---|
| 2026.04.27 | ₩51,100 | ₩52,200 | ₩49,800 | ₩51,600 | +0.98% | 57.7만 |
|---|
| 2026.04.24 | ₩51,900 | ₩53,200 | ₩50,400 | ₩50,800 | -2.12% | 90.8만 |
|---|
| 2026.04.23 | ₩53,500 | ₩53,500 | ₩50,000 | ₩51,500 | -3.74% | 78만 |
|---|
| 2026.04.22 | ₩51,000 | ₩52,500 | ₩50,400 | ₩52,200 | +2.35% | 43만 |
|---|
| 2026.04.21 | ₩50,500 | ₩51,100 | ₩49,700 | ₩50,900 | +0.79% | 39.4만 |
|---|
| 2026.04.20 | ₩51,000 | ₩52,200 | ₩50,300 | ₩50,700 | -0.59% | 44.9만 |
|---|
| 2026.04.17 | ₩51,500 | ₩53,000 | ₩49,050 | ₩52,100 | +1.17% | 80.1만 |
|---|
| 2026.04.16 | ₩51,000 | ₩52,200 | ₩49,850 | ₩51,200 | +0.39% | 54.6만 |
|---|
| 2026.04.15 | ₩50,100 | ₩51,700 | ₩49,000 | ₩51,100 | +2.00% | 60.7만 |
|---|
| 2026.04.14 | ₩50,700 | ₩50,700 | ₩46,800 | ₩50,000 | -1.38% | 116만 |
|---|
| 2026.04.13 | ₩45,650 | ₩52,600 | ₩45,550 | ₩50,700 | +11.06% | 155.4만 |
|---|
| 2026.04.10 | ₩44,100 | ₩47,800 | ₩43,700 | ₩46,550 | +5.56% | 70.2만 |
|---|
| 2026.04.09 | ₩44,200 | ₩44,250 | ₩42,900 | ₩43,700 | -1.13% | 28.4만 |
|---|
| 2026.04.08 | ₩44,850 | ₩45,250 | ₩42,700 | ₩44,000 | -1.90% | 49.4만 |
|---|
| 2026.04.07 | ₩45,750 | ₩45,750 | ₩41,650 | ₩42,700 | -6.67% | 61.3만 |
|---|
| 2026.04.06 | ₩46,200 | ₩46,700 | ₩44,350 | ₩46,250 | +0.11% | 62.5만 |
|---|
| 2026.04.03 | ₩40,850 | ₩46,500 | ₩40,550 | ₩45,000 | +10.16% | 107.3만 |
|---|
| 2026.04.02 | ₩42,400 | ₩42,450 | ₩39,100 | ₩39,600 | -6.60% | 57.9만 |
|---|
| 2026.04.01 | ₩40,650 | ₩41,250 | ₩39,550 | ₩41,150 | +1.23% | 47.3만 |
|---|
| 2026.03.31 | ₩39,700 | ₩40,900 | ₩38,650 | ₩38,850 | -2.14% | 52.9만 |
|---|
| 2026.03.30 | ₩38,000 | ₩40,100 | ₩37,550 | ₩39,050 | +2.76% | 46.1만 |
|---|
| 2026.03.27 | ₩41,300 | ₩41,550 | ₩39,600 | ₩40,500 | -1.94% | 54.1만 |
|---|
| 2026.03.26 | ₩42,950 | ₩45,800 | ₩41,800 | ₩42,800 | -0.35% | 105.6만 |
|---|
| 2026.03.25 | ₩47,450 | ₩47,800 | ₩39,500 | ₩41,850 | -11.80% | 238.8만 |
|---|
| 2026.03.24 | ₩48,400 | ₩49,000 | ₩45,000 | ₩46,800 | -3.31% | 55.3만 |
|---|
| 2026.03.23 | ₩48,250 | ₩48,550 | ₩46,000 | ₩46,650 | -3.32% | 56.9만 |
|---|
| 2026.03.20 | ₩49,350 | ₩50,800 | ₩48,200 | ₩49,800 | +0.91% | 39.9만 |
|---|
| 2026.03.19 | ₩48,450 | ₩49,950 | ₩47,500 | ₩48,350 | -0.21% | 39.4만 |
|---|
| 2026.03.18 | ₩49,000 | ₩50,400 | ₩47,800 | ₩48,750 | -0.51% | 79만 |
|---|
| 2026.03.17 | ₩46,200 | ₩49,850 | ₩46,200 | ₩48,650 | +5.30% | 71.8만 |
|---|
| 2026.03.16 | ₩46,550 | ₩48,400 | ₩45,700 | ₩45,850 | -1.50% | 50만 |
|---|
| 2026.03.13 | ₩48,800 | ₩49,250 | ₩46,050 | ₩46,550 | -4.61% | 78.2만 |
|---|
| 2026.03.12 | ₩46,000 | ₩49,000 | ₩45,850 | ₩47,800 | +3.91% | 101.7만 |
|---|
| 2026.03.11 | ₩43,200 | ₩48,650 | ₩42,650 | ₩47,100 | +9.03% | 175.1만 |
|---|
| 2026.03.10 | ₩44,000 | ₩45,150 | ₩41,850 | ₩42,600 | -3.18% | 92.7만 |
|---|
| 2026.03.09 | ₩40,500 | ₩46,000 | ₩39,450 | ₩44,750 | +10.49% | 228.5만 |
|---|
| 2026.03.06 | ₩38,100 | ₩42,250 | ₩38,100 | ₩41,800 | +9.71% | 87.1만 |
|---|
| 2026.03.05 | ₩39,200 | ₩40,000 | ₩38,050 | ₩38,450 | -1.91% | 47.8만 |
|---|
| 2026.03.04 | ₩38,950 | ₩40,750 | ₩35,750 | ₩36,300 | -6.80% | 98.2만 |
|---|
| 2026.03.03 | ₩41,300 | ₩43,500 | ₩40,100 | ₩40,600 | -1.69% | 88.6만 |
|---|
| 2026.02.27 | ₩41,000 | ₩43,800 | ₩39,800 | ₩41,900 | +2.20% | 93.3만 |
|---|
| 2026.02.26 | ₩40,850 | ₩41,300 | ₩39,500 | ₩40,500 | -0.86% | 80.1만 |
|---|
| 2026.02.25 | ₩42,800 | ₩44,450 | ₩40,350 | ₩41,050 | -4.09% | 115.3만 |
|---|
| 2026.02.24 | ₩40,100 | ₩42,400 | ₩38,900 | ₩41,500 | +3.49% | 112.4만 |
|---|
| 2026.02.23 | ₩39,250 | ₩41,350 | ₩37,600 | ₩40,900 | +4.20% | 131.6만 |
|---|
| 2026.02.20 | ₩37,900 | ₩39,250 | ₩37,350 | ₩38,250 | +0.92% | 89.1만 |
|---|
| 2026.02.19 | ₩35,700 | ₩37,400 | ₩35,600 | ₩36,750 | +2.94% | 69.5만 |
|---|
| 2026.02.13 | ₩34,400 | ₩36,200 | ₩33,950 | ₩34,900 | +1.45% | 48.1만 |
|---|
| 2026.02.12 | ₩35,200 | ₩35,350 | ₩33,800 | ₩34,900 | -0.85% | 38.5만 |
|---|
| 2026.02.11 | ₩34,150 | ₩36,000 | ₩34,100 | ₩35,050 | +2.64% | 63.3만 |
|---|
| 2026.02.10 | ₩35,550 | ₩35,550 | ₩33,300 | ₩33,850 | -4.78% | 56.1만 |
|---|
| 2026.02.09 | ₩35,300 | ₩36,150 | ₩35,000 | ₩35,250 | -0.14% | 51.3만 |
|---|
| 2026.02.06 | ₩32,900 | ₩35,100 | ₩32,200 | ₩34,350 | +4.41% | 48.3만 |
|---|
| 2026.02.05 | ₩34,400 | ₩35,550 | ₩33,850 | ₩34,250 | -0.44% | 55.3만 |
|---|
| 2026.02.04 | ₩34,200 | ₩35,300 | ₩33,700 | ₩34,900 | +2.05% | 61.4만 |
|---|
| 2026.02.03 | ₩32,750 | ₩34,300 | ₩32,250 | ₩33,800 | +3.21% | 46.4만 |
|---|
| 2026.02.02 | ₩33,400 | ₩34,400 | ₩31,950 | ₩31,950 | -4.34% | 48.8만 |
|---|
| 2026.01.30 | ₩35,000 | ₩35,250 | ₩33,600 | ₩33,850 | -3.29% | 44.4만 |
|---|
| 2026.01.29 | ₩34,750 | ₩34,800 | ₩33,450 | ₩34,350 | -1.15% | 70.3만 |
|---|
| 2026.01.28 | ₩34,950 | ₩35,050 | ₩33,950 | ₩34,850 | -0.29% | 42만 |
|---|
| 2026.01.27 | ₩34,950 | ₩34,950 | ₩33,900 | ₩34,650 | -0.86% | 32.4만 |
|---|
| 2026.01.26 | ₩34,900 | ₩34,950 | ₩34,050 | ₩34,300 | -1.72% | 43.2만 |
|---|
| 2026.01.23 | ₩35,200 | ₩37,000 | ₩34,700 | ₩34,950 | -0.71% | 83.6만 |
|---|
| 2026.01.22 | ₩36,100 | ₩36,150 | ₩34,600 | ₩34,850 | -3.46% | 47.9만 |
|---|
| 2026.01.21 | ₩35,000 | ₩36,300 | ₩34,750 | ₩35,650 | +1.86% | 34.6만 |
|---|
| 2026.01.20 | ₩36,150 | ₩36,750 | ₩35,350 | ₩36,300 | +0.41% | 47.4만 |
|---|
| 2026.01.19 | ₩35,650 | ₩37,600 | ₩35,000 | ₩36,600 | +2.66% | 84.7만 |
|---|
| 2026.01.16 | ₩36,300 | ₩36,500 | ₩34,600 | ₩34,950 | -3.72% | 69.6만 |
|---|
| 2026.01.15 | ₩36,300 | ₩37,150 | ₩35,850 | ₩36,100 | -0.55% | 72.5만 |
|---|
| 2026.01.14 | ₩37,600 | ₩37,600 | ₩35,350 | ₩36,100 | -3.99% | 103.8만 |
|---|
| 2026.01.13 | ₩39,500 | ₩40,050 | ₩36,700 | ₩38,200 | -3.29% | 133.4만 |
|---|
| 2026.01.12 | ₩37,700 | ₩40,950 | ₩37,050 | ₩39,700 | +5.31% | 208.1만 |
|---|
| 2026.01.09 | ₩31,800 | ₩38,950 | ₩31,450 | ₩38,400 | +20.75% | 460.8만 |
|---|
| 2026.01.08 | ₩31,050 | ₩32,800 | ₩30,550 | ₩31,400 | +1.13% | 73만 |
|---|
| 2026.01.07 | ₩30,600 | ₩31,600 | ₩30,450 | ₩31,250 | +2.12% | 53.6만 |
|---|
| 2026.01.06 | ₩29,250 | ₩30,750 | ₩28,750 | ₩30,650 | +4.79% | 77.4만 |
|---|
| 2026.01.05 | ₩28,100 | ₩28,400 | ₩27,450 | ₩28,100 | 0.00% | 73.8만 |
|---|
| 2026.01.02 | ₩29,850 | ₩29,900 | ₩27,550 | ₩27,750 | -7.04% | 88.1만 |
|---|
| 2025.12.30 | ₩30,200 | ₩30,750 | ₩29,750 | ₩29,850 | -1.16% | 35.9만 |
|---|
| 2025.12.29 | ₩31,000 | ₩31,250 | ₩30,300 | ₩30,450 | -1.77% | 36.9만 |
|---|
| 2025.12.26 | ₩31,650 | ₩32,200 | ₩31,150 | ₩31,400 | -0.79% | 35.8만 |
|---|
| 2025.12.24 | ₩33,650 | ₩33,650 | ₩31,550 | ₩31,800 | -5.50% | 55만 |
|---|
| 2025.12.23 | ₩33,650 | ₩34,550 | ₩33,250 | ₩34,300 | +1.93% | 55.4만 |
|---|
| 2025.12.22 | ₩34,350 | ₩34,600 | ₩32,250 | ₩33,000 | -3.93% | 79.5만 |
|---|
| 2025.12.19 | ₩32,450 | ₩34,550 | ₩32,050 | ₩34,250 | +5.55% | 71.2만 |
|---|
| 2025.12.18 | ₩30,250 | ₩32,400 | ₩30,250 | ₩32,350 | +6.94% | 48.3만 |
|---|
| 2025.12.17 | ₩32,350 | ₩32,500 | ₩30,750 | ₩31,150 | -3.71% | 36.7만 |
|---|
| 2025.12.16 | ₩31,100 | ₩33,200 | ₩31,050 | ₩31,850 | +2.41% | 96.1만 |
|---|
| 2025.12.15 | ₩29,800 | ₩31,900 | ₩29,600 | ₩31,050 | +4.19% | 64.6만 |
|---|
| 2025.12.12 | ₩29,800 | ₩30,600 | ₩29,550 | ₩30,150 | +1.17% | 34.4만 |
|---|
| 2025.12.11 | ₩29,900 | ₩30,100 | ₩29,250 | ₩29,400 | -1.67% | 40.1만 |
|---|
| 2025.12.10 | ₩30,000 | ₩30,100 | ₩29,150 | ₩29,150 | -2.83% | 28.3만 |
|---|
| 2025.12.09 | ₩28,700 | ₩30,600 | ₩28,500 | ₩30,100 | +4.88% | 65.5만 |
|---|
| 2025.12.08 | ₩28,600 | ₩29,000 | ₩27,900 | ₩28,850 | +0.87% | 37.2만 |
|---|
| 2025.12.05 | ₩27,300 | ₩28,200 | ₩27,300 | ₩28,150 | +3.11% | 30만 |
|---|
| 2025.12.04 | ₩27,650 | ₩28,100 | ₩27,050 | ₩27,250 | -1.45% | 24.9만 |
|---|
| 2025.12.03 | ₩28,200 | ₩28,200 | ₩27,650 | ₩27,700 | -1.77% | 22.4만 |
|---|
| 2025.12.02 | ₩26,900 | ₩28,000 | ₩26,900 | ₩27,850 | +3.53% | 32.2만 |
|---|
| 2025.12.01 | ₩27,400 | ₩27,550 | ₩26,600 | ₩26,750 | -2.37% | 24만 |
|---|
| 2025.11.28 | ₩27,550 | ₩27,800 | ₩26,800 | ₩27,300 | -0.91% | 33.4만 |
|---|
| 2025.11.27 | ₩28,150 | ₩28,200 | ₩27,250 | ₩27,500 | -2.31% | 31.3만 |
|---|
| 2025.11.26 | ₩26,900 | ₩27,900 | ₩26,850 | ₩27,850 | +3.53% | 31.7만 |
|---|
| 2025.11.25 | ₩27,700 | ₩27,700 | ₩26,400 | ₩26,600 | -3.97% | 37.7만 |
|---|
| 2025.11.24 | ₩27,150 | ₩27,400 | ₩25,800 | ₩27,200 | +0.18% | 37.8만 |
|---|
| 2025.11.21 | ₩27,400 | ₩27,750 | ₩26,450 | ₩26,700 | -2.55% | 45.6만 |
|---|
| 2025.11.20 | ₩27,800 | ₩28,600 | ₩27,550 | ₩28,350 | +1.98% | 35.4만 |
|---|
| 2025.11.19 | ₩27,750 | ₩27,950 | ₩26,700 | ₩27,400 | -1.26% | 40.4만 |
|---|
| 2025.11.18 | ₩28,150 | ₩28,250 | ₩27,000 | ₩27,400 | -2.66% | 80.5만 |
|---|
| 2025.11.17 | ₩31,050 | ₩31,250 | ₩27,400 | ₩28,200 | -9.18% | 158.5만 |
|---|
| 2025.11.14 | ₩31,250 | ₩32,400 | ₩30,250 | ₩30,900 | -1.12% | 145.4만 |
|---|
| 2025.11.13 | ₩31,650 | ₩32,100 | ₩30,800 | ₩32,050 | +1.26% | 30.4만 |
|---|
| 2025.11.12 | ₩32,450 | ₩33,200 | ₩31,150 | ₩31,650 | -2.47% | 35.6만 |
|---|
| 2025.11.11 | ₩33,300 | ₩33,350 | ₩31,800 | ₩32,000 | -3.90% | 48.7만 |
|---|
| 2025.11.10 | ₩32,200 | ₩33,150 | ₩31,750 | ₩32,900 | +2.17% | 31.5만 |
|---|
| 2025.11.07 | ₩31,500 | ₩32,200 | ₩31,000 | ₩31,600 | +0.32% | 47.2만 |
|---|
| 2025.11.06 | ₩34,000 | ₩34,000 | ₩32,000 | ₩32,550 | -4.26% | 39.9만 |
|---|
| 2025.11.05 | ₩34,750 | ₩34,800 | ₩32,900 | ₩33,150 | -4.60% | 45.9만 |
|---|
| 2025.11.04 | ₩36,650 | ₩36,950 | ₩35,250 | ₩35,400 | -3.41% | 49.7만 |
|---|
| 2025.11.03 | ₩37,100 | ₩37,400 | ₩36,150 | ₩36,500 | -1.62% | 32.5만 |
|---|
| 2025.10.31 | ₩36,700 | ₩37,250 | ₩36,250 | ₩36,600 | -0.27% | 26.8만 |
|---|
| 2025.10.30 | ₩38,400 | ₩39,100 | ₩36,800 | ₩37,050 | -3.52% | 42.1만 |
|---|
| 2025.10.29 | ₩38,500 | ₩38,500 | ₩36,500 | ₩37,100 | -3.64% | 51.7만 |
|---|
| 2025.10.28 | ₩38,450 | ₩38,550 | ₩37,500 | ₩38,100 | -0.91% | 35.3만 |
|---|
| 2025.10.27 | ₩37,800 | ₩39,150 | ₩37,650 | ₩38,800 | +2.65% | 61.7만 |
|---|
| 2025.10.24 | ₩36,500 | ₩37,300 | ₩36,150 | ₩37,150 | +1.78% | 28.5만 |
|---|
| 2025.10.23 | ₩36,200 | ₩37,400 | ₩35,450 | ₩36,750 | +1.52% | 32.2만 |
|---|
| 2025.10.22 | ₩37,200 | ₩37,300 | ₩35,900 | ₩36,700 | -1.34% | 28.6만 |
|---|
| 2025.10.21 | ₩35,250 | ₩37,050 | ₩35,000 | ₩36,850 | +4.54% | 72.9만 |
|---|
| 2025.10.20 | ₩35,200 | ₩35,500 | ₩34,550 | ₩35,250 | +0.14% | 39.6만 |
|---|
| 2025.10.17 | ₩36,800 | ₩36,850 | ₩34,950 | ₩35,100 | -4.62% | 44만 |
|---|
| 2025.10.16 | ₩38,750 | ₩39,300 | ₩35,600 | ₩36,100 | -6.84% | 88.6만 |
|---|
| 2025.10.15 | ₩34,050 | ₩38,950 | ₩33,700 | ₩38,450 | +12.92% | 113.7만 |
|---|
| 2025.10.14 | ₩34,450 | ₩34,750 | ₩33,600 | ₩33,900 | -1.60% | 50만 |
|---|
| 2025.10.13 | ₩32,500 | ₩35,200 | ₩32,250 | ₩34,850 | +7.23% | 69만 |
|---|
| 2025.10.10 | ₩33,150 | ₩33,450 | ₩31,550 | ₩32,900 | -0.75% | 42.9만 |
|---|