시장 데이터를 불러오는 중
전체 종목
한섬 과거 주가
020000.KS · KOSPI
주요 제품·사업: 여성의류,금속 액세서리,신발,가방,선글라스 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
020000.KS · KOSPI
주요 제품·사업: 여성의류,금속 액세서리,신발,가방,선글라스 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩21,650 | ₩22,150 | ₩21,550 | ₩21,750 | +0.46% | 8만 |
| 2026.10.07 | ₩21,300 | ₩21,850 | ₩21,300 | ₩21,700 | +1.88% | 9.2만 |
| 2026.10.06 | ₩22,000 | ₩22,100 | ₩21,050 | ₩21,600 | -1.82% | 12.9만 |
| 2026.10.02 | ₩21,300 | ₩22,200 | ₩20,900 | ₩21,950 | +3.05% | 21.4만 |
| 2026.10.01 | ₩21,000 | ₩21,800 | ₩21,000 | ₩21,250 | +1.19% | 12.4만 |
| 2026.09.30 | ₩20,550 | ₩22,050 | ₩20,300 | ₩21,000 | +2.19% | 23.4만 |
| 2026.09.29 | ₩20,400 | ₩20,500 | ₩20,050 | ₩20,350 | -0.25% | 13.7만 |
| 2026.09.28 | ₩19,830 | ₩20,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,550 |
| ₩20,350 |
| +2.62% |
| 14.1만 |
| 2026.09.23 | ₩20,000 | ₩20,350 | ₩19,510 | ₩19,740 | -1.30% | 11.8만 |
|---|
| 2026.09.22 | ₩19,070 | ₩20,200 | ₩18,910 | ₩19,920 | +4.46% | 35.3만 |
|---|
| 2026.09.21 | ₩17,840 | ₩18,700 | ₩17,710 | ₩18,560 | +4.04% | 36.7만 |
|---|
| 2026.09.18 | ₩16,040 | ₩18,220 | ₩15,860 | ₩17,560 | +9.48% | 65.7만 |
|---|
| 2026.09.17 | ₩16,190 | ₩16,260 | ₩15,820 | ₩15,890 | -1.85% | 8.9만 |
|---|
| 2026.09.16 | ₩16,150 | ₩16,390 | ₩15,910 | ₩16,210 | +0.37% | 12.2만 |
|---|
| 2026.09.15 | ₩15,640 | ₩16,430 | ₩15,480 | ₩15,970 | +2.11% | 25.4만 |
|---|
| 2026.09.14 | ₩15,390 | ₩15,610 | ₩15,260 | ₩15,610 | +1.43% | 4.8만 |
|---|
| 2026.09.11 | ₩15,250 | ₩15,440 | ₩15,150 | ₩15,310 | +0.39% | 10.6만 |
|---|
| 2026.09.10 | ₩15,380 | ₩15,440 | ₩15,150 | ₩15,360 | -0.13% | 5.4만 |
|---|
| 2026.09.09 | ₩15,680 | ₩15,680 | ₩15,360 | ₩15,370 | -1.98% | 6.1만 |
|---|
| 2026.09.08 | ₩15,500 | ₩15,760 | ₩15,450 | ₩15,530 | +0.19% | 5.1만 |
|---|
| 2026.09.07 | ₩15,690 | ₩15,690 | ₩15,420 | ₩15,500 | -1.21% | 2.7만 |
|---|
| 2026.09.04 | ₩15,410 | ₩15,630 | ₩15,300 | ₩15,500 | +0.58% | 4.6만 |
|---|
| 2026.09.03 | ₩15,460 | ₩15,690 | ₩15,240 | ₩15,430 | -0.19% | 5.8만 |
|---|
| 2026.09.02 | ₩15,800 | ₩15,800 | ₩15,400 | ₩15,400 | -2.53% | 6.9만 |
|---|
| 2026.09.01 | ₩15,810 | ₩16,000 | ₩15,650 | ₩15,900 | +0.57% | 7.3만 |
|---|
| 2026.08.31 | ₩15,920 | ₩15,970 | ₩15,640 | ₩15,810 | -0.69% | 3.8만 |
|---|
| 2026.08.28 | ₩15,610 | ₩16,040 | ₩15,470 | ₩16,000 | +2.50% | 6만 |
|---|
| 2026.08.27 | ₩15,960 | ₩16,000 | ₩15,500 | ₩15,590 | -2.32% | 8.5만 |
|---|
| 2026.08.26 | ₩15,670 | ₩15,980 | ₩15,670 | ₩15,940 | +1.72% | 4.5만 |
|---|
| 2026.08.25 | ₩15,570 | ₩15,740 | ₩15,300 | ₩15,670 | +0.64% | 8.8만 |
|---|
| 2026.08.24 | ₩15,310 | ₩15,590 | ₩15,260 | ₩15,570 | +1.70% | 7.9만 |
|---|
| 2026.08.21 | ₩15,290 | ₩15,450 | ₩14,900 | ₩15,350 | +0.39% | 14.4만 |
|---|
| 2026.08.20 | ₩15,530 | ₩15,580 | ₩15,230 | ₩15,360 | -1.09% | 14.7만 |
|---|
| 2026.08.19 | ₩15,980 | ₩15,980 | ₩15,030 | ₩15,390 | -3.69% | 18.8만 |
|---|
| 2026.08.18 | ₩16,390 | ₩16,400 | ₩15,920 | ₩16,080 | -1.89% | 16.6만 |
|---|
| 2026.08.14 | ₩15,930 | ₩16,420 | ₩15,810 | ₩16,350 | +2.64% | 17.1만 |
|---|
| 2026.08.13 | ₩16,140 | ₩16,260 | ₩15,760 | ₩15,900 | -1.49% | 24.4만 |
|---|
| 2026.08.12 | ₩16,210 | ₩16,420 | ₩16,000 | ₩16,090 | -0.74% | 19.8만 |
|---|
| 2026.08.11 | ₩16,420 | ₩16,440 | ₩16,170 | ₩16,190 | -1.40% | 11.2만 |
|---|
| 2026.08.10 | ₩16,400 | ₩16,490 | ₩15,960 | ₩16,390 | -0.06% | 20.7만 |
|---|
| 2026.08.07 | ₩16,160 | ₩16,490 | ₩16,120 | ₩16,240 | +0.50% | 13.3만 |
|---|
| 2026.08.06 | ₩16,270 | ₩16,300 | ₩15,750 | ₩16,100 | -1.04% | 20.8만 |
|---|
| 2026.08.05 | ₩16,560 | ₩16,660 | ₩16,100 | ₩16,310 | -1.51% | 26.9만 |
|---|
| 2026.08.04 | ₩17,690 | ₩17,690 | ₩15,550 | ₩16,470 | -6.90% | 91.7만 |
|---|
| 2026.08.03 | ₩19,830 | ₩20,150 | ₩17,340 | ₩17,460 | -11.95% | 15.4만 |
|---|
| 2026.07.31 | ₩19,710 | ₩19,750 | ₩18,400 | ₩19,700 | -0.05% | 13.7만 |
|---|
| 2026.07.30 | ₩19,150 | ₩20,350 | ₩19,150 | ₩19,440 | +1.51% | 8.1만 |
|---|
| 2026.07.29 | ₩19,950 | ₩21,000 | ₩19,310 | ₩19,440 | -2.56% | 10만 |
|---|
| 2026.07.28 | ₩20,750 | ₩20,750 | ₩19,710 | ₩19,830 | -4.43% | 4만 |
|---|
| 2026.07.27 | ₩20,750 | ₩21,000 | ₩20,450 | ₩20,750 | 0.00% | 2만 |
|---|
| 2026.07.24 | ₩21,400 | ₩21,750 | ₩20,450 | ₩20,600 | -3.74% | 3만 |
|---|
| 2026.07.23 | ₩21,000 | ₩21,400 | ₩20,600 | ₩21,350 | +1.67% | 7.3만 |
|---|
| 2026.07.22 | ₩21,700 | ₩21,800 | ₩20,700 | ₩20,800 | -4.15% | 6.2만 |
|---|
| 2026.07.21 | ₩21,000 | ₩21,650 | ₩20,500 | ₩21,650 | +3.10% | 4.5만 |
|---|
| 2026.07.20 | ₩21,350 | ₩21,800 | ₩20,600 | ₩20,900 | -2.11% | 3.5만 |
|---|
| 2026.07.16 | ₩21,900 | ₩22,050 | ₩21,100 | ₩21,650 | -1.14% | 3.9만 |
|---|
| 2026.07.15 | ₩22,250 | ₩22,600 | ₩21,500 | ₩21,700 | -2.47% | 4.3만 |
|---|
| 2026.07.14 | ₩22,150 | ₩22,750 | ₩21,600 | ₩22,150 | 0.00% | 5만 |
|---|
| 2026.07.13 | ₩22,650 | ₩23,450 | ₩22,100 | ₩22,550 | -0.44% | 7.3만 |
|---|
| 2026.07.10 | ₩22,400 | ₩23,400 | ₩22,200 | ₩22,650 | +1.12% | 16.3만 |
|---|
| 2026.07.09 | ₩23,900 | ₩24,000 | ₩21,800 | ₩22,450 | -6.07% | 12만 |
|---|
| 2026.07.08 | ₩24,300 | ₩24,900 | ₩22,650 | ₩23,450 | -3.50% | 13만 |
|---|
| 2026.07.07 | ₩22,450 | ₩25,300 | ₩22,450 | ₩24,750 | +10.24% | 33.3만 |
|---|
| 2026.07.06 | ₩21,500 | ₩23,600 | ₩21,350 | ₩22,850 | +6.28% | 13.6만 |
|---|
| 2026.07.03 | ₩22,050 | ₩22,250 | ₩20,950 | ₩21,450 | -2.72% | 6.9만 |
|---|
| 2026.07.02 | ₩21,050 | ₩22,750 | ₩20,700 | ₩21,950 | +4.28% | 12.5만 |
|---|
| 2026.07.01 | ₩21,100 | ₩21,800 | ₩20,550 | ₩21,750 | +3.08% | 5.9만 |
|---|
| 2026.06.30 | ₩21,300 | ₩21,800 | ₩20,700 | ₩20,950 | -1.64% | 7.7만 |
|---|
| 2026.06.29 | ₩19,950 | ₩21,800 | ₩19,710 | ₩21,650 | +8.52% | 8.6만 |
|---|
| 2026.06.26 | ₩20,350 | ₩20,500 | ₩19,500 | ₩19,840 | -2.51% | 9.2만 |
|---|
| 2026.06.25 | ₩20,650 | ₩21,950 | ₩20,300 | ₩20,400 | -1.21% | 11.8만 |
|---|
| 2026.06.24 | ₩20,200 | ₩21,200 | ₩19,750 | ₩20,800 | +2.97% | 8.3만 |
|---|
| 2026.06.23 | ₩19,960 | ₩20,750 | ₩19,770 | ₩20,150 | +0.95% | 14.3만 |
|---|
| 2026.06.22 | ₩21,550 | ₩21,550 | ₩19,800 | ₩19,960 | -7.38% | 10.4만 |
|---|
| 2026.06.19 | ₩21,300 | ₩21,500 | ₩20,500 | ₩21,500 | +0.94% | 14.2만 |
|---|
| 2026.06.18 | ₩21,900 | ₩22,000 | ₩21,300 | ₩21,400 | -2.28% | 8.4만 |
|---|
| 2026.06.17 | ₩22,750 | ₩22,950 | ₩21,650 | ₩21,900 | -3.74% | 16.8만 |
|---|
| 2026.06.16 | ₩22,650 | ₩23,100 | ₩22,100 | ₩22,700 | +0.22% | 12.6만 |
|---|
| 2026.06.15 | ₩22,500 | ₩23,200 | ₩22,350 | ₩23,100 | +2.67% | 9.7만 |
|---|
| 2026.06.12 | ₩22,800 | ₩22,850 | ₩21,700 | ₩22,600 | -0.88% | 12.2만 |
|---|
| 2026.06.11 | ₩22,600 | ₩22,700 | ₩21,900 | ₩22,200 | -1.77% | 5만 |
|---|
| 2026.06.10 | ₩22,350 | ₩23,050 | ₩22,000 | ₩22,700 | +1.57% | 6.5만 |
|---|
| 2026.06.09 | ₩20,700 | ₩22,850 | ₩20,700 | ₩22,350 | +7.97% | 7.1만 |
|---|
| 2026.06.08 | ₩21,300 | ₩21,400 | ₩20,600 | ₩20,700 | -2.82% | 5.7만 |
|---|
| 2026.06.05 | ₩22,350 | ₩22,700 | ₩21,600 | ₩22,150 | -0.89% | 13.5만 |
|---|
| 2026.06.04 | ₩23,100 | ₩23,100 | ₩22,100 | ₩22,400 | -3.03% | 8.5만 |
|---|
| 2026.06.02 | ₩21,400 | ₩23,350 | ₩21,150 | ₩23,350 | +9.11% | 17.7만 |
|---|
| 2026.06.01 | ₩22,550 | ₩22,600 | ₩21,550 | ₩22,050 | -2.22% | 16.4만 |
|---|
| 2026.05.29 | ₩23,800 | ₩23,800 | ₩22,200 | ₩22,700 | -4.62% | 12.7만 |
|---|
| 2026.05.28 | ₩22,400 | ₩23,850 | ₩22,300 | ₩23,800 | +6.25% | 21.8만 |
|---|
| 2026.05.27 | ₩22,500 | ₩23,200 | ₩22,100 | ₩22,550 | +0.22% | 20.4만 |
|---|
| 2026.05.26 | ₩24,900 | ₩25,150 | ₩22,550 | ₩23,100 | -7.23% | 22.3만 |
|---|
| 2026.05.22 | ₩25,000 | ₩25,550 | ₩24,700 | ₩24,900 | -0.40% | 10만 |
|---|
| 2026.05.21 | ₩24,900 | ₩25,050 | ₩24,000 | ₩24,650 | -1.00% | 7.4만 |
|---|
| 2026.05.20 | ₩26,500 | ₩26,500 | ₩24,400 | ₩24,650 | -6.98% | 7.8만 |
|---|
| 2026.05.19 | ₩27,800 | ₩28,000 | ₩25,300 | ₩26,600 | -4.32% | 10.4만 |
|---|
| 2026.05.18 | ₩26,500 | ₩27,550 | ₩24,350 | ₩26,700 | +0.75% | 16.9만 |
|---|
| 2026.05.15 | ₩28,300 | ₩28,750 | ₩26,500 | ₩26,950 | -4.77% | 22.3만 |
|---|
| 2026.05.14 | ₩25,400 | ₩27,950 | ₩25,250 | ₩27,950 | +10.04% | 33.1만 |
|---|
| 2026.05.13 | ₩25,800 | ₩26,400 | ₩25,150 | ₩25,400 | -1.55% | 16.2만 |
|---|
| 2026.05.12 | ₩25,600 | ₩26,400 | ₩24,950 | ₩25,600 | 0.00% | 19.5만 |
|---|
| 2026.05.11 | ₩25,450 | ₩25,650 | ₩24,250 | ₩25,050 | -1.57% | 22.9만 |
|---|
| 2026.05.08 | ₩24,700 | ₩26,500 | ₩24,700 | ₩25,650 | +3.85% | 23.1만 |
|---|
| 2026.05.07 | ₩25,800 | ₩27,500 | ₩24,000 | ₩24,300 | -5.81% | 40.8만 |
|---|
| 2026.05.06 | ₩26,550 | ₩26,600 | ₩25,250 | ₩25,450 | -4.14% | 13.3만 |
|---|
| 2026.05.04 | ₩26,800 | ₩27,200 | ₩26,100 | ₩26,400 | -1.49% | 15.9만 |
|---|
| 2026.04.30 | ₩27,300 | ₩27,300 | ₩25,950 | ₩26,550 | -2.75% | 13.6만 |
|---|
| 2026.04.29 | ₩26,250 | ₩27,700 | ₩26,000 | ₩27,300 | +4.00% | 21만 |
|---|
| 2026.04.28 | ₩25,900 | ₩26,150 | ₩25,100 | ₩25,800 | -0.39% | 8.8만 |
|---|
| 2026.04.27 | ₩26,300 | ₩26,800 | ₩25,500 | ₩25,600 | -2.66% | 14.2만 |
|---|
| 2026.04.24 | ₩25,100 | ₩26,300 | ₩24,950 | ₩25,850 | +2.99% | 9.3만 |
|---|
| 2026.04.23 | ₩25,900 | ₩25,900 | ₩24,900 | ₩25,150 | -2.90% | 6.3만 |
|---|
| 2026.04.22 | ₩25,100 | ₩26,000 | ₩25,100 | ₩25,750 | +2.59% | 11.9만 |
|---|
| 2026.04.21 | ₩25,400 | ₩25,650 | ₩24,800 | ₩25,100 | -1.18% | 10.4만 |
|---|
| 2026.04.20 | ₩25,150 | ₩25,800 | ₩24,900 | ₩25,000 | -0.60% | 7.3만 |
|---|
| 2026.04.17 | ₩25,350 | ₩25,750 | ₩24,550 | ₩24,900 | -1.78% | 11.8만 |
|---|
| 2026.04.16 | ₩24,250 | ₩25,550 | ₩24,100 | ₩25,000 | +3.09% | 11.7만 |
|---|
| 2026.04.15 | ₩24,450 | ₩24,450 | ₩23,750 | ₩23,900 | -2.25% | 10.5만 |
|---|
| 2026.04.14 | ₩22,700 | ₩24,150 | ₩22,700 | ₩23,700 | +4.41% | 9.2만 |
|---|
| 2026.04.13 | ₩22,800 | ₩23,000 | ₩22,200 | ₩22,450 | -1.54% | 7.7만 |
|---|
| 2026.04.10 | ₩23,200 | ₩23,300 | ₩22,600 | ₩23,100 | -0.43% | 14.3만 |
|---|
| 2026.04.09 | ₩22,900 | ₩23,250 | ₩22,550 | ₩22,800 | -0.44% | 7.8만 |
|---|
| 2026.04.08 | ₩22,250 | ₩22,600 | ₩21,500 | ₩22,500 | +1.12% | 19.4만 |
|---|
| 2026.04.07 | ₩22,700 | ₩23,050 | ₩22,000 | ₩22,350 | -1.54% | 5.7만 |
|---|
| 2026.04.06 | ₩22,400 | ₩22,700 | ₩22,100 | ₩22,600 | +0.89% | 11만 |
|---|
| 2026.04.03 | ₩23,200 | ₩23,350 | ₩22,000 | ₩22,400 | -3.45% | 12.7만 |
|---|
| 2026.04.02 | ₩24,100 | ₩24,200 | ₩22,750 | ₩23,100 | -4.15% | 12.2만 |
|---|
| 2026.04.01 | ₩23,600 | ₩24,600 | ₩23,600 | ₩24,550 | +4.03% | 11만 |
|---|
| 2026.03.31 | ₩24,200 | ₩24,200 | ₩22,900 | ₩23,250 | -3.93% | 29만 |
|---|
| 2026.03.30 | ₩25,700 | ₩25,700 | ₩23,500 | ₩24,100 | -6.23% | 22.1만 |
|---|
| 2026.03.27 | ₩25,500 | ₩26,350 | ₩25,400 | ₩26,000 | +1.96% | 8만 |
|---|
| 2026.03.26 | ₩26,750 | ₩26,950 | ₩26,100 | ₩26,400 | -1.31% | 9만 |
|---|
| 2026.03.25 | ₩26,400 | ₩27,300 | ₩25,700 | ₩26,750 | +1.33% | 15.3만 |
|---|
| 2026.03.24 | ₩25,200 | ₩26,400 | ₩25,000 | ₩26,400 | +4.76% | 13.8만 |
|---|
| 2026.03.23 | ₩26,150 | ₩26,400 | ₩24,450 | ₩24,650 | -5.74% | 11.8만 |
|---|
| 2026.03.20 | ₩25,550 | ₩26,800 | ₩25,500 | ₩26,800 | +4.89% | 18.3만 |
|---|
| 2026.03.19 | ₩24,750 | ₩25,800 | ₩24,700 | ₩25,300 | +2.22% | 9.1만 |
|---|
| 2026.03.18 | ₩24,950 | ₩25,100 | ₩24,250 | ₩25,000 | +0.20% | 10.8만 |
|---|
| 2026.03.17 | ₩23,900 | ₩25,150 | ₩23,450 | ₩24,950 | +4.39% | 14.3만 |
|---|
| 2026.03.16 | ₩23,100 | ₩24,200 | ₩23,100 | ₩23,900 | +3.46% | 7.5만 |
|---|
| 2026.03.13 | ₩23,550 | ₩24,050 | ₩22,800 | ₩23,550 | 0.00% | 13.8만 |
|---|
| 2026.03.12 | ₩23,700 | ₩24,500 | ₩23,550 | ₩24,150 | +1.90% | 8.2만 |
|---|
| 2026.03.11 | ₩23,950 | ₩24,500 | ₩23,350 | ₩23,900 | -0.21% | 12.8만 |
|---|
| 2026.03.10 | ₩24,100 | ₩24,500 | ₩23,450 | ₩23,700 | -1.66% | 15.6만 |
|---|
| 2026.03.09 | ₩22,250 | ₩24,250 | ₩22,150 | ₩23,600 | +6.07% | 18만 |
|---|
| 2026.03.06 | ₩23,600 | ₩24,750 | ₩23,200 | ₩24,200 | +2.54% | 21.3만 |
|---|
| 2026.03.05 | ₩22,050 | ₩24,000 | ₩22,000 | ₩23,600 | +7.03% | 21.9만 |
|---|
| 2026.03.04 | ₩22,300 | ₩23,150 | ₩21,100 | ₩21,600 | -3.14% | 43.8만 |
|---|
| 2026.03.03 | ₩23,150 | ₩24,400 | ₩22,950 | ₩23,400 | +1.08% | 24.3만 |
|---|
| 2026.02.27 | ₩22,300 | ₩24,000 | ₩21,800 | ₩23,750 | +6.50% | 37.8만 |
|---|
| 2026.02.26 | ₩23,050 | ₩23,300 | ₩22,000 | ₩22,300 | -3.25% | 21.5만 |
|---|
| 2026.02.25 | ₩22,050 | ₩22,850 | ₩21,600 | ₩22,450 | +1.81% | 14.4만 |
|---|
| 2026.02.24 | ₩20,900 | ₩22,150 | ₩20,650 | ₩21,800 | +4.31% | 18.9만 |
|---|
| 2026.02.23 | ₩21,200 | ₩21,450 | ₩20,850 | ₩21,350 | +0.71% | 7.8만 |
|---|
| 2026.02.20 | ₩21,000 | ₩21,450 | ₩20,650 | ₩21,050 | +0.24% | 10.4만 |
|---|
| 2026.02.19 | ₩21,050 | ₩21,200 | ₩20,400 | ₩21,000 | -0.24% | 16.3만 |
|---|
| 2026.02.13 | ₩21,100 | ₩21,250 | ₩20,350 | ₩21,050 | -0.24% | 9.1만 |
|---|
| 2026.02.12 | ₩22,050 | ₩22,050 | ₩20,750 | ₩21,050 | -4.54% | 19.8만 |
|---|
| 2026.02.11 | ₩20,800 | ₩22,250 | ₩20,800 | ₩22,150 | +6.49% | 43.4만 |
|---|
| 2026.02.10 | ₩19,000 | ₩21,450 | ₩18,930 | ₩21,200 | +11.58% | 83만 |
|---|
| 2026.02.09 | ₩18,550 | ₩19,360 | ₩17,620 | ₩18,250 | -1.62% | 38.7만 |
|---|
| 2026.02.06 | ₩18,510 | ₩18,830 | ₩18,100 | ₩18,550 | +0.22% | 9.6만 |
|---|
| 2026.02.05 | ₩18,980 | ₩19,440 | ₩18,880 | ₩19,150 | +0.90% | 25.4만 |
|---|
| 2026.02.04 | ₩18,150 | ₩19,170 | ₩17,950 | ₩19,050 | +4.96% | 24.9만 |
|---|
| 2026.02.03 | ₩18,550 | ₩18,600 | ₩17,900 | ₩18,150 | -2.16% | 9.3만 |
|---|
| 2026.02.02 | ₩17,890 | ₩18,830 | ₩17,890 | ₩18,330 | +2.46% | 21만 |
|---|
| 2026.01.30 | ₩17,490 | ₩18,730 | ₩17,290 | ₩18,590 | +6.29% | 35.8만 |
|---|
| 2026.01.29 | ₩16,750 | ₩17,650 | ₩16,610 | ₩17,600 | +5.07% | 30.1만 |
|---|
| 2026.01.28 | ₩15,340 | ₩17,180 | ₩15,340 | ₩17,100 | +11.47% | 69만 |
|---|
| 2026.01.27 | ₩15,450 | ₩15,750 | ₩15,160 | ₩15,340 | -0.71% | 16.2만 |
|---|
| 2026.01.26 | ₩15,610 | ₩15,630 | ₩15,260 | ₩15,450 | -1.02% | 11.1만 |
|---|
| 2026.01.23 | ₩15,170 | ₩15,540 | ₩15,170 | ₩15,520 | +2.31% | 12.5만 |
|---|
| 2026.01.22 | ₩15,100 | ₩15,270 | ₩15,020 | ₩15,170 | +0.46% | 8.8만 |
|---|
| 2026.01.21 | ₩15,010 | ₩15,070 | ₩14,810 | ₩15,040 | +0.20% | 7.2만 |
|---|
| 2026.01.20 | ₩14,840 | ₩15,080 | ₩14,780 | ₩15,010 | +1.15% | 3.7만 |
|---|
| 2026.01.19 | ₩14,950 | ₩15,020 | ₩14,770 | ₩14,860 | -0.60% | 12.5만 |
|---|
| 2026.01.16 | ₩14,950 | ₩15,150 | ₩14,880 | ₩14,940 | -0.07% | 10.6만 |
|---|
| 2026.01.15 | ₩14,950 | ₩15,020 | ₩14,830 | ₩14,950 | 0.00% | 9.5만 |
|---|
| 2026.01.14 | ₩14,860 | ₩14,950 | ₩14,730 | ₩14,930 | +0.47% | 7만 |
|---|
| 2026.01.13 | ₩15,040 | ₩15,040 | ₩14,780 | ₩14,850 | -1.26% | 11.6만 |
|---|
| 2026.01.12 | ₩14,930 | ₩15,090 | ₩14,790 | ₩14,980 | +0.33% | 11.2만 |
|---|
| 2026.01.09 | ₩15,000 | ₩15,170 | ₩14,930 | ₩14,990 | -0.07% | 4.6만 |
|---|
| 2026.01.08 | ₩15,450 | ₩15,460 | ₩14,970 | ₩14,970 | -3.11% | 11.4만 |
|---|
| 2026.01.07 | ₩15,400 | ₩15,470 | ₩15,290 | ₩15,440 | +0.26% | 4.8만 |
|---|
| 2026.01.06 | ₩15,420 | ₩15,430 | ₩15,210 | ₩15,350 | -0.45% | 7.6만 |
|---|
| 2026.01.05 | ₩15,570 | ₩15,570 | ₩15,270 | ₩15,350 | -1.41% | 8.3만 |
|---|
| 2026.01.02 | ₩15,940 | ₩15,940 | ₩15,400 | ₩15,500 | -2.76% | 7.1만 |
|---|
| 2025.12.30 | ₩16,060 | ₩16,100 | ₩15,870 | ₩16,000 | -0.37% | 5만 |
|---|
| 2025.12.29 | ₩16,080 | ₩16,150 | ₩15,920 | ₩16,030 | -0.31% | 6만 |
|---|
| 2025.12.26 | ₩16,380 | ₩16,500 | ₩16,120 | ₩16,140 | -1.47% | 9.1만 |
|---|
| 2025.12.24 | ₩16,450 | ₩16,520 | ₩16,250 | ₩16,370 | -0.49% | 5.2만 |
|---|
| 2025.12.23 | ₩16,420 | ₩16,480 | ₩16,290 | ₩16,380 | -0.24% | 5.9만 |
|---|
| 2025.12.22 | ₩16,240 | ₩16,400 | ₩16,100 | ₩16,380 | +0.86% | 6.8만 |
|---|
| 2025.12.19 | ₩16,470 | ₩16,480 | ₩16,160 | ₩16,160 | -1.88% | 9.2만 |
|---|
| 2025.12.18 | ₩16,450 | ₩16,770 | ₩16,370 | ₩16,470 | +0.12% | 12.7만 |
|---|
| 2025.12.17 | ₩15,920 | ₩16,770 | ₩15,860 | ₩16,570 | +4.08% | 25.2만 |
|---|
| 2025.12.16 | ₩16,010 | ₩16,010 | ₩15,750 | ₩15,830 | -1.12% | 4.4만 |
|---|
| 2025.12.15 | ₩15,800 | ₩16,060 | ₩15,680 | ₩16,010 | +1.33% | 9.8만 |
|---|
| 2025.12.12 | ₩15,700 | ₩15,990 | ₩15,500 | ₩15,850 | +0.96% | 3만 |
|---|
| 2025.12.11 | ₩15,660 | ₩15,800 | ₩15,570 | ₩15,690 | +0.19% | 4.5만 |
|---|
| 2025.12.10 | ₩15,660 | ₩15,660 | ₩15,490 | ₩15,660 | 0.00% | 2.9만 |
|---|
| 2025.12.09 | ₩15,710 | ₩15,710 | ₩15,560 | ₩15,690 | -0.13% | 2.6만 |
|---|
| 2025.12.08 | ₩15,970 | ₩15,990 | ₩15,580 | ₩15,710 | -1.63% | 7.6만 |
|---|
| 2025.12.05 | ₩16,300 | ₩16,300 | ₩15,910 | ₩15,930 | -2.27% | 5.8만 |
|---|
| 2025.12.04 | ₩16,500 | ₩16,540 | ₩16,220 | ₩16,300 | -1.21% | 5.2만 |
|---|
| 2025.12.03 | ₩16,190 | ₩16,660 | ₩16,060 | ₩16,540 | +2.16% | 18.1만 |
|---|
| 2025.12.02 | ₩15,720 | ₩16,370 | ₩15,560 | ₩16,180 | +2.93% | 24.7만 |
|---|
| 2025.12.01 | ₩15,570 | ₩15,740 | ₩15,560 | ₩15,600 | +0.19% | 6.5만 |
|---|
| 2025.11.28 | ₩15,590 | ₩15,650 | ₩15,470 | ₩15,570 | -0.13% | 4.3만 |
|---|
| 2025.11.27 | ₩15,680 | ₩15,830 | ₩15,490 | ₩15,590 | -0.57% | 3.5만 |
|---|
| 2025.11.26 | ₩15,700 | ₩15,800 | ₩15,620 | ₩15,680 | -0.13% | 3.7만 |
|---|
| 2025.11.25 | ₩15,650 | ₩15,800 | ₩15,550 | ₩15,690 | +0.26% | 6.8만 |
|---|
| 2025.11.24 | ₩16,140 | ₩16,170 | ₩15,650 | ₩15,650 | -3.04% | 9.3만 |
|---|
| 2025.11.21 | ₩15,730 | ₩16,160 | ₩15,580 | ₩16,140 | +2.61% | 15.7만 |
|---|
| 2025.11.20 | ₩15,590 | ₩16,030 | ₩15,450 | ₩15,910 | +2.05% | 7.7만 |
|---|
| 2025.11.19 | ₩15,610 | ₩15,680 | ₩15,400 | ₩15,550 | -0.38% | 6.6만 |
|---|
| 2025.11.18 | ₩15,920 | ₩15,920 | ₩15,520 | ₩15,610 | -1.95% | 14.5만 |
|---|
| 2025.11.17 | ₩15,940 | ₩16,160 | ₩15,700 | ₩15,920 | -0.13% | 14.9만 |
|---|
| 2025.11.14 | ₩15,890 | ₩16,220 | ₩15,700 | ₩15,930 | +0.25% | 14.5만 |
|---|
| 2025.11.13 | ₩15,780 | ₩16,060 | ₩15,690 | ₩15,940 | +1.01% | 13.6만 |
|---|
| 2025.11.12 | ₩15,380 | ₩15,800 | ₩15,360 | ₩15,780 | +2.60% | 13.3만 |
|---|
| 2025.11.11 | ₩15,350 | ₩15,660 | ₩15,240 | ₩15,400 | +0.33% | 11.6만 |
|---|
| 2025.11.10 | ₩15,000 | ₩15,400 | ₩14,990 | ₩15,360 | +2.40% | 13.1만 |
|---|
| 2025.11.07 | ₩14,960 | ₩15,200 | ₩14,810 | ₩14,990 | +0.20% | 10.4만 |
|---|
| 2025.11.06 | ₩14,550 | ₩15,280 | ₩14,550 | ₩15,090 | +3.71% | 18만 |
|---|
| 2025.11.05 | ₩14,550 | ₩14,600 | ₩14,180 | ₩14,550 | 0.00% | 10.5만 |
|---|
| 2025.11.04 | ₩14,390 | ₩14,610 | ₩14,290 | ₩14,550 | +1.11% | 11.2만 |
|---|
| 2025.11.03 | ₩14,670 | ₩14,680 | ₩14,300 | ₩14,350 | -2.18% | 14.7만 |
|---|
| 2025.10.31 | ₩14,760 | ₩14,850 | ₩14,530 | ₩14,670 | -0.61% | 9.7만 |
|---|
| 2025.10.30 | ₩14,790 | ₩14,820 | ₩14,660 | ₩14,750 | -0.27% | 7.2만 |
|---|
| 2025.10.29 | ₩14,980 | ₩14,980 | ₩14,700 | ₩14,720 | -1.74% | 10.3만 |
|---|
| 2025.10.28 | ₩14,980 | ₩15,030 | ₩14,830 | ₩14,940 | -0.27% | 6.6만 |
|---|
| 2025.10.27 | ₩14,960 | ₩15,050 | ₩14,800 | ₩14,980 | +0.13% | 6.4만 |
|---|
| 2025.10.24 | ₩15,000 | ₩15,020 | ₩14,840 | ₩14,950 | -0.33% | 7.6만 |
|---|
| 2025.10.23 | ₩15,090 | ₩15,140 | ₩14,960 | ₩14,980 | -0.73% | 4.2만 |
|---|
| 2025.10.22 | ₩15,050 | ₩15,110 | ₩14,850 | ₩15,100 | +0.33% | 7.5만 |
|---|
| 2025.10.21 | ₩15,070 | ₩15,160 | ₩14,910 | ₩15,050 | -0.13% | 8.5만 |
|---|
| 2025.10.20 | ₩15,030 | ₩15,130 | ₩14,810 | ₩15,130 | +0.67% | 9.9만 |
|---|
| 2025.10.17 | ₩15,350 | ₩15,350 | ₩14,970 | ₩15,040 | -2.02% | 5.5만 |
|---|
| 2025.10.16 | ₩15,370 | ₩15,510 | ₩15,170 | ₩15,350 | -0.13% | 8.6만 |
|---|
| 2025.10.15 | ₩15,060 | ₩15,570 | ₩15,060 | ₩15,370 | +2.06% | 25.3만 |
|---|
| 2025.10.14 | ₩15,370 | ₩15,420 | ₩14,920 | ₩15,060 | -2.02% | 13.8만 |
|---|
| 2025.10.13 | ₩15,220 | ₩15,350 | ₩15,060 | ₩15,300 | +0.53% | 5.3만 |
|---|
| 2025.10.10 | ₩15,370 | ₩15,380 | ₩15,160 | ₩15,370 | 0.00% | 4.6만 |
|---|