시장 데이터를 불러오는 중
전체 종목
한솔홈데코 과거 주가
025750.KS · KOSPI
주요 제품·사업: PB,MDF,바닥재,강화,재생목재,LPM,제재목 제조,도소매,무역/임업,벌목관련 사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
025750.KS · KOSPI
주요 제품·사업: PB,MDF,바닥재,강화,재생목재,LPM,제재목 제조,도소매,무역/임업,벌목관련 사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,860 | ₩1,880 | ₩1,850 | ₩1,880 | +1.08% | 7.7천 |
| 2026.10.07 | ₩1,899 | ₩1,899 | ₩1,832 | ₩1,867 | -1.69% | 5.8만 |
| 2026.10.06 | ₩1,899 | ₩1,902 | ₩1,878 | ₩1,900 | +0.05% | 1.1만 |
| 2026.10.02 | ₩1,890 | ₩1,901 | ₩1,890 | ₩1,899 | +0.48% | 5.5천 |
| 2026.10.01 | ₩1,897 | ₩1,900 | ₩1,878 | ₩1,900 | +0.16% | 5.7천 |
| 2026.09.30 | ₩1,878 | ₩1,909 | ₩1,873 | ₩1,893 | +0.80% | 7.8천 |
| 2026.09.29 | ₩1,890 | ₩1,900 | ₩1,869 | ₩1,885 | -0.26% | 6.1천 |
| 2026.09.28 | ₩1,900 | ₩1,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,885 |
| ₩1,900 |
| 0.00% |
| 1.3만 |
| 2026.09.23 | ₩1,899 | ₩1,903 | ₩1,890 | ₩1,896 | -0.16% | 1.1만 |
|---|
| 2026.09.22 | ₩1,899 | ₩1,910 | ₩1,885 | ₩1,901 | +0.11% | 2.1만 |
|---|
| 2026.09.21 | ₩1,909 | ₩1,909 | ₩1,890 | ₩1,903 | -0.31% | 1.3만 |
|---|
| 2026.09.18 | ₩1,908 | ₩1,908 | ₩1,891 | ₩1,908 | 0.00% | 1.1만 |
|---|
| 2026.09.17 | ₩1,902 | ₩1,910 | ₩1,890 | ₩1,901 | -0.05% | 7.4천 |
|---|
| 2026.09.16 | ₩1,905 | ₩1,905 | ₩1,892 | ₩1,901 | -0.21% | 2.8만 |
|---|
| 2026.09.15 | ₩1,886 | ₩1,903 | ₩1,871 | ₩1,901 | +0.80% | 1.3만 |
|---|
| 2026.09.14 | ₩1,863 | ₩1,895 | ₩1,857 | ₩1,875 | +0.64% | 8.2천 |
|---|
| 2026.09.11 | ₩1,895 | ₩1,902 | ₩1,862 | ₩1,862 | -1.74% | 1.4만 |
|---|
| 2026.09.10 | ₩1,877 | ₩1,898 | ₩1,860 | ₩1,895 | +0.96% | 8.9천 |
|---|
| 2026.09.09 | ₩1,879 | ₩1,906 | ₩1,870 | ₩1,877 | -0.11% | 8.4천 |
|---|
| 2026.09.08 | ₩1,894 | ₩1,909 | ₩1,863 | ₩1,879 | -0.79% | 3만 |
|---|
| 2026.09.07 | ₩1,914 | ₩1,917 | ₩1,863 | ₩1,910 | -0.21% | 6.6만 |
|---|
| 2026.09.04 | ₩1,907 | ₩1,930 | ₩1,895 | ₩1,914 | +0.37% | 1.6만 |
|---|
| 2026.09.03 | ₩1,910 | ₩1,921 | ₩1,888 | ₩1,909 | -0.05% | 1.1만 |
|---|
| 2026.09.02 | ₩1,910 | ₩1,917 | ₩1,893 | ₩1,910 | 0.00% | 1.1만 |
|---|
| 2026.09.01 | ₩1,916 | ₩1,924 | ₩1,884 | ₩1,915 | -0.05% | 1.6만 |
|---|
| 2026.08.31 | ₩1,901 | ₩1,938 | ₩1,890 | ₩1,916 | +0.79% | 2.8만 |
|---|
| 2026.08.28 | ₩1,899 | ₩1,901 | ₩1,874 | ₩1,901 | +0.11% | 8.2천 |
|---|
| 2026.08.27 | ₩1,909 | ₩1,915 | ₩1,878 | ₩1,898 | -0.58% | 1.4만 |
|---|
| 2026.08.26 | ₩1,905 | ₩1,909 | ₩1,882 | ₩1,909 | +0.21% | 2.3만 |
|---|
| 2026.08.25 | ₩1,856 | ₩1,905 | ₩1,839 | ₩1,905 | +2.64% | 6.1만 |
|---|
| 2026.08.24 | ₩1,815 | ₩1,855 | ₩1,788 | ₩1,855 | +2.20% | 6.2만 |
|---|
| 2026.08.21 | ₩1,852 | ₩1,852 | ₩1,800 | ₩1,840 | -0.65% | 4.1천 |
|---|
| 2026.08.20 | ₩1,859 | ₩1,864 | ₩1,836 | ₩1,852 | -0.38% | 1.2만 |
|---|
| 2026.08.19 | ₩1,867 | ₩1,881 | ₩1,825 | ₩1,859 | -0.43% | 1.9만 |
|---|
| 2026.08.18 | ₩1,913 | ₩1,913 | ₩1,865 | ₩1,883 | -1.57% | 3.8만 |
|---|
| 2026.08.14 | ₩1,821 | ₩1,940 | ₩1,821 | ₩1,913 | +5.05% | 1.7만 |
|---|
| 2026.08.13 | ₩1,932 | ₩1,940 | ₩1,893 | ₩1,898 | -1.76% | 2.7만 |
|---|
| 2026.08.12 | ₩1,911 | ₩1,951 | ₩1,911 | ₩1,931 | +1.05% | 4만 |
|---|
| 2026.08.11 | ₩1,850 | ₩1,906 | ₩1,842 | ₩1,902 | +2.81% | 1.9만 |
|---|
| 2026.08.10 | ₩1,871 | ₩1,871 | ₩1,841 | ₩1,854 | -0.91% | 1.9만 |
|---|
| 2026.08.07 | ₩1,899 | ₩1,953 | ₩1,847 | ₩1,857 | -2.21% | 4.8만 |
|---|
| 2026.08.06 | ₩1,905 | ₩1,917 | ₩1,880 | ₩1,894 | -0.58% | 4.5천 |
|---|
| 2026.08.05 | ₩1,885 | ₩1,926 | ₩1,800 | ₩1,904 | +1.01% | 1.2만 |
|---|
| 2026.08.04 | ₩1,811 | ₩1,898 | ₩1,811 | ₩1,885 | +4.09% | 1.7만 |
|---|
| 2026.08.03 | ₩1,855 | ₩1,857 | ₩1,810 | ₩1,826 | -1.56% | 1.1만 |
|---|
| 2026.07.31 | ₩1,795 | ₩1,849 | ₩1,774 | ₩1,806 | +0.61% | 1.2만 |
|---|
| 2026.07.30 | ₩1,763 | ₩1,818 | ₩1,755 | ₩1,795 | +1.82% | 2.7만 |
|---|
| 2026.07.29 | ₩1,823 | ₩1,877 | ₩1,680 | ₩1,800 | -1.26% | 4.7만 |
|---|
| 2026.07.28 | ₩1,893 | ₩1,896 | ₩1,825 | ₩1,840 | -2.80% | 1.5만 |
|---|
| 2026.07.27 | ₩1,904 | ₩1,950 | ₩1,879 | ₩1,909 | +0.26% | 1.3만 |
|---|
| 2026.07.24 | ₩1,929 | ₩1,929 | ₩1,871 | ₩1,905 | -1.24% | 1.3만 |
|---|
| 2026.07.23 | ₩1,882 | ₩1,930 | ₩1,849 | ₩1,929 | +2.50% | 3.4만 |
|---|
| 2026.07.22 | ₩1,835 | ₩1,887 | ₩1,821 | ₩1,883 | +2.62% | 3만 |
|---|
| 2026.07.21 | ₩1,822 | ₩1,854 | ₩1,796 | ₩1,850 | +1.54% | 2.5만 |
|---|
| 2026.07.20 | ₩1,849 | ₩1,880 | ₩1,802 | ₩1,821 | -1.51% | 4.2만 |
|---|
| 2026.07.16 | ₩1,850 | ₩1,860 | ₩1,833 | ₩1,850 | 0.00% | 3.8만 |
|---|
| 2026.07.15 | ₩1,810 | ₩1,856 | ₩1,807 | ₩1,842 | +1.77% | 1.1만 |
|---|
| 2026.07.14 | ₩1,845 | ₩1,887 | ₩1,789 | ₩1,825 | -1.08% | 4.5만 |
|---|
| 2026.07.13 | ₩1,886 | ₩1,910 | ₩1,802 | ₩1,810 | -4.03% | 2.9만 |
|---|
| 2026.07.10 | ₩1,837 | ₩1,900 | ₩1,833 | ₩1,886 | +2.67% | 5.4천 |
|---|
| 2026.07.09 | ₩1,873 | ₩1,873 | ₩1,750 | ₩1,837 | -1.92% | 1.7만 |
|---|
| 2026.07.08 | ₩1,925 | ₩1,925 | ₩1,863 | ₩1,873 | -2.70% | 9.2천 |
|---|
| 2026.07.07 | ₩1,926 | ₩1,955 | ₩1,889 | ₩1,926 | 0.00% | 1.2만 |
|---|
| 2026.07.06 | ₩1,873 | ₩1,940 | ₩1,869 | ₩1,926 | +2.83% | 3.1만 |
|---|
| 2026.07.03 | ₩1,884 | ₩1,900 | ₩1,835 | ₩1,873 | -0.58% | 1.3만 |
|---|
| 2026.07.02 | ₩1,736 | ₩1,948 | ₩1,736 | ₩1,900 | +9.45% | 3.2만 |
|---|
| 2026.07.01 | ₩1,816 | ₩1,943 | ₩1,815 | ₩1,925 | +6.00% | 3.1만 |
|---|
| 2026.06.30 | ₩1,803 | ₩1,828 | ₩1,798 | ₩1,816 | +0.72% | 1.7만 |
|---|
| 2026.06.29 | ₩1,772 | ₩1,855 | ₩1,771 | ₩1,803 | +1.75% | 2.9만 |
|---|
| 2026.06.26 | ₩1,882 | ₩1,895 | ₩1,751 | ₩1,787 | -5.05% | 3.9만 |
|---|
| 2026.06.25 | ₩1,872 | ₩1,973 | ₩1,872 | ₩1,882 | +0.53% | 1.2만 |
|---|
| 2026.06.24 | ₩1,791 | ₩1,927 | ₩1,791 | ₩1,872 | +4.52% | 3.4만 |
|---|
| 2026.06.23 | ₩1,930 | ₩1,937 | ₩1,800 | ₩1,800 | -6.74% | 5.1만 |
|---|
| 2026.06.22 | ₩1,893 | ₩1,997 | ₩1,851 | ₩1,946 | +2.80% | 4만 |
|---|
| 2026.06.19 | ₩1,999 | ₩1,999 | ₩1,900 | ₩1,900 | -4.95% | 3.6만 |
|---|
| 2026.06.18 | ₩1,993 | ₩2,060 | ₩1,980 | ₩1,999 | +0.30% | 2.3만 |
|---|
| 2026.06.17 | ₩2,040 | ₩2,060 | ₩1,968 | ₩2,060 | +0.98% | 1.1만 |
|---|
| 2026.06.16 | ₩1,953 | ₩2,080 | ₩1,953 | ₩2,035 | +4.20% | 3만 |
|---|
| 2026.06.15 | ₩1,993 | ₩2,040 | ₩1,993 | ₩2,000 | +0.35% | 3.1만 |
|---|
| 2026.06.12 | ₩1,836 | ₩2,015 | ₩1,836 | ₩1,993 | +8.55% | 7.6만 |
|---|
| 2026.06.11 | ₩1,839 | ₩1,898 | ₩1,816 | ₩1,880 | +2.23% | 4.9만 |
|---|
| 2026.06.10 | ₩1,880 | ₩1,900 | ₩1,798 | ₩1,839 | -2.18% | 1.1만 |
|---|
| 2026.06.09 | ₩1,798 | ₩1,886 | ₩1,798 | ₩1,870 | +4.00% | 2.3만 |
|---|
| 2026.06.08 | ₩1,897 | ₩1,897 | ₩1,810 | ₩1,813 | -4.43% | 3.7만 |
|---|
| 2026.06.05 | ₩1,945 | ₩1,945 | ₩1,880 | ₩1,898 | -2.42% | 3.4만 |
|---|
| 2026.06.04 | ₩1,914 | ₩1,950 | ₩1,892 | ₩1,935 | +1.10% | 2.4만 |
|---|
| 2026.06.02 | ₩1,980 | ₩1,980 | ₩1,878 | ₩1,930 | -2.53% | 6.4만 |
|---|
| 2026.06.01 | ₩2,055 | ₩2,055 | ₩1,969 | ₩1,980 | -3.65% | 10.1만 |
|---|
| 2026.05.29 | ₩2,195 | ₩2,200 | ₩1,997 | ₩2,060 | -6.15% | 14.2만 |
|---|
| 2026.05.28 | ₩2,170 | ₩2,210 | ₩2,155 | ₩2,195 | +1.15% | 5.9만 |
|---|
| 2026.05.27 | ₩2,295 | ₩2,295 | ₩2,185 | ₩2,215 | -3.49% | 7.4만 |
|---|
| 2026.05.26 | ₩2,330 | ₩2,400 | ₩2,295 | ₩2,295 | -1.50% | 3.9만 |
|---|
| 2026.05.22 | ₩2,280 | ₩2,385 | ₩2,245 | ₩2,340 | +2.63% | 4.2만 |
|---|
| 2026.05.21 | ₩2,400 | ₩2,460 | ₩2,240 | ₩2,265 | -5.63% | 10.4만 |
|---|
| 2026.05.20 | ₩2,425 | ₩2,530 | ₩2,320 | ₩2,395 | -1.24% | 5.6만 |
|---|
| 2026.05.19 | ₩2,445 | ₩2,570 | ₩2,360 | ₩2,425 | -0.82% | 7만 |
|---|
| 2026.05.18 | ₩2,390 | ₩2,455 | ₩2,305 | ₩2,445 | +2.30% | 10만 |
|---|
| 2026.05.15 | ₩2,475 | ₩2,480 | ₩2,315 | ₩2,345 | -5.25% | 10.5만 |
|---|
| 2026.05.14 | ₩2,480 | ₩2,500 | ₩2,330 | ₩2,460 | -0.81% | 5.7만 |
|---|
| 2026.05.13 | ₩2,485 | ₩2,510 | ₩2,435 | ₩2,465 | -0.80% | 3.9만 |
|---|
| 2026.05.12 | ₩2,535 | ₩2,550 | ₩2,415 | ₩2,485 | -1.97% | 13.6만 |
|---|
| 2026.05.11 | ₩2,590 | ₩2,595 | ₩2,500 | ₩2,535 | -2.12% | 8.8만 |
|---|
| 2026.05.08 | ₩2,540 | ₩2,575 | ₩2,505 | ₩2,575 | +1.38% | 6.9만 |
|---|
| 2026.05.07 | ₩2,595 | ₩2,595 | ₩2,525 | ₩2,540 | -2.12% | 7.6만 |
|---|
| 2026.05.06 | ₩2,650 | ₩2,650 | ₩2,570 | ₩2,595 | -2.08% | 18.3만 |
|---|
| 2026.05.04 | ₩2,750 | ₩2,760 | ₩2,650 | ₩2,680 | -2.55% | 17.8만 |
|---|
| 2026.04.30 | ₩2,930 | ₩2,930 | ₩2,690 | ₩2,745 | -6.31% | 31.1만 |
|---|
| 2026.04.29 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 0 |
|---|
| 2026.04.03 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩2,725 | ₩2,750 | ₩2,685 | ₩2,695 | -1.10% | 7.2만 |
|---|
| 2026.03.30 | ₩2,740 | ₩2,760 | ₩2,675 | ₩2,750 | +0.36% | 6.4만 |
|---|
| 2026.03.27 | ₩2,765 | ₩2,775 | ₩2,725 | ₩2,740 | -0.90% | 3.4만 |
|---|
| 2026.03.26 | ₩2,740 | ₩2,810 | ₩2,725 | ₩2,765 | +0.91% | 5만 |
|---|
| 2026.03.25 | ₩2,710 | ₩2,750 | ₩2,700 | ₩2,735 | +0.92% | 3.6만 |
|---|
| 2026.03.24 | ₩2,705 | ₩2,730 | ₩2,665 | ₩2,710 | +0.18% | 6.9만 |
|---|
| 2026.03.23 | ₩2,805 | ₩2,805 | ₩2,685 | ₩2,695 | -3.92% | 7.6만 |
|---|
| 2026.03.20 | ₩2,760 | ₩2,825 | ₩2,750 | ₩2,810 | +1.81% | 6.1만 |
|---|
| 2026.03.19 | ₩2,850 | ₩2,850 | ₩2,750 | ₩2,755 | -3.33% | 11.4만 |
|---|
| 2026.03.18 | ₩2,895 | ₩2,935 | ₩2,825 | ₩2,850 | -1.55% | 9.4만 |
|---|
| 2026.03.17 | ₩2,935 | ₩2,950 | ₩2,875 | ₩2,895 | -1.36% | 3.9만 |
|---|
| 2026.03.16 | ₩2,905 | ₩2,955 | ₩2,900 | ₩2,900 | -0.17% | 4.2만 |
|---|
| 2026.03.13 | ₩2,920 | ₩2,940 | ₩2,860 | ₩2,925 | +0.17% | 6.3만 |
|---|
| 2026.03.12 | ₩2,930 | ₩2,935 | ₩2,875 | ₩2,935 | +0.17% | 2.3만 |
|---|
| 2026.03.11 | ₩2,855 | ₩2,950 | ₩2,855 | ₩2,930 | +2.63% | 3.5만 |
|---|
| 2026.03.10 | ₩2,850 | ₩2,895 | ₩2,835 | ₩2,885 | +1.23% | 4.9만 |
|---|
| 2026.03.09 | ₩2,945 | ₩2,945 | ₩2,790 | ₩2,835 | -3.74% | 11.3만 |
|---|
| 2026.03.06 | ₩2,935 | ₩2,980 | ₩2,850 | ₩2,960 | +0.85% | 7.7만 |
|---|
| 2026.03.05 | ₩2,850 | ₩2,975 | ₩2,850 | ₩2,940 | +3.16% | 9.3만 |
|---|
| 2026.03.04 | ₩3,150 | ₩3,150 | ₩2,820 | ₩2,820 | -10.48% | 21.6만 |
|---|
| 2026.03.03 | ₩3,075 | ₩3,090 | ₩3,030 | ₩3,035 | -1.30% | 8.6만 |
|---|
| 2026.02.27 | ₩3,165 | ₩3,165 | ₩3,100 | ₩3,130 | -1.11% | 7.5만 |
|---|
| 2026.02.26 | ₩3,270 | ₩3,305 | ₩3,150 | ₩3,165 | -3.21% | 19.8만 |
|---|
| 2026.02.25 | ₩3,215 | ₩3,365 | ₩3,165 | ₩3,265 | +1.56% | 33.8만 |
|---|
| 2026.02.24 | ₩3,125 | ₩3,185 | ₩3,100 | ₩3,185 | +1.92% | 7.9만 |
|---|
| 2026.02.23 | ₩3,105 | ₩3,145 | ₩3,095 | ₩3,125 | +0.64% | 5.4만 |
|---|
| 2026.02.20 | ₩3,100 | ₩3,115 | ₩3,070 | ₩3,105 | +0.16% | 5.3만 |
|---|
| 2026.02.19 | ₩3,105 | ₩3,125 | ₩3,070 | ₩3,100 | -0.16% | 7만 |
|---|
| 2026.02.13 | ₩3,150 | ₩3,155 | ₩3,100 | ₩3,115 | -1.11% | 9.6만 |
|---|
| 2026.02.12 | ₩3,130 | ₩3,220 | ₩3,110 | ₩3,180 | +1.60% | 9.1만 |
|---|
| 2026.02.11 | ₩3,045 | ₩3,240 | ₩3,045 | ₩3,140 | +3.12% | 12만 |
|---|
| 2026.02.10 | ₩3,040 | ₩3,050 | ₩3,015 | ₩3,045 | +0.16% | 4.3만 |
|---|
| 2026.02.09 | ₩3,015 | ₩3,050 | ₩3,015 | ₩3,040 | +0.83% | 4.1만 |
|---|
| 2026.02.06 | ₩3,010 | ₩3,015 | ₩2,955 | ₩3,015 | +0.17% | 5.1만 |
|---|
| 2026.02.05 | ₩3,035 | ₩3,035 | ₩2,995 | ₩3,015 | -0.66% | 3.6만 |
|---|
| 2026.02.04 | ₩2,985 | ₩3,030 | ₩2,970 | ₩3,025 | +1.34% | 7.4만 |
|---|
| 2026.02.03 | ₩2,965 | ₩2,995 | ₩2,950 | ₩2,985 | +0.67% | 5.4만 |
|---|
| 2026.02.02 | ₩3,020 | ₩3,035 | ₩2,950 | ₩2,950 | -2.32% | 10.3만 |
|---|
| 2026.01.30 | ₩3,070 | ₩3,110 | ₩3,005 | ₩3,045 | -0.81% | 15.2만 |
|---|
| 2026.01.29 | ₩3,030 | ₩3,050 | ₩2,990 | ₩3,050 | +0.66% | 17.2만 |
|---|
| 2026.01.28 | ₩3,060 | ₩3,075 | ₩3,035 | ₩3,040 | -0.65% | 5만 |
|---|
| 2026.01.27 | ₩3,065 | ₩3,065 | ₩3,035 | ₩3,060 | -0.16% | 6.9만 |
|---|
| 2026.01.26 | ₩3,045 | ₩3,070 | ₩3,030 | ₩3,055 | +0.33% | 3.3만 |
|---|
| 2026.01.23 | ₩3,055 | ₩3,085 | ₩3,030 | ₩3,045 | -0.33% | 3.7만 |
|---|
| 2026.01.22 | ₩3,065 | ₩3,075 | ₩3,050 | ₩3,055 | -0.33% | 1.9만 |
|---|
| 2026.01.21 | ₩3,065 | ₩3,080 | ₩3,015 | ₩3,065 | 0.00% | 4.8만 |
|---|
| 2026.01.20 | ₩3,055 | ₩3,105 | ₩3,030 | ₩3,085 | +0.98% | 4.7만 |
|---|
| 2026.01.19 | ₩3,125 | ₩3,125 | ₩3,035 | ₩3,055 | -2.24% | 7.7만 |
|---|
| 2026.01.16 | ₩3,150 | ₩3,150 | ₩3,090 | ₩3,100 | -1.59% | 4.2만 |
|---|
| 2026.01.15 | ₩3,150 | ₩3,155 | ₩3,115 | ₩3,125 | -0.79% | 5.2만 |
|---|
| 2026.01.14 | ₩3,185 | ₩3,185 | ₩3,135 | ₩3,155 | -0.94% | 3.3만 |
|---|
| 2026.01.13 | ₩3,160 | ₩3,195 | ₩3,150 | ₩3,165 | +0.16% | 5.2만 |
|---|
| 2026.01.12 | ₩3,180 | ₩3,200 | ₩3,165 | ₩3,175 | -0.16% | 2.4만 |
|---|
| 2026.01.09 | ₩3,165 | ₩3,230 | ₩3,150 | ₩3,180 | +0.47% | 2.7만 |
|---|
| 2026.01.08 | ₩3,165 | ₩3,185 | ₩3,150 | ₩3,165 | 0.00% | 4.8만 |
|---|
| 2026.01.07 | ₩3,190 | ₩3,200 | ₩3,165 | ₩3,185 | -0.16% | 3.4만 |
|---|
| 2026.01.06 | ₩3,190 | ₩3,200 | ₩3,170 | ₩3,190 | 0.00% | 2.8만 |
|---|
| 2026.01.05 | ₩3,175 | ₩3,200 | ₩3,175 | ₩3,190 | +0.47% | 2.6만 |
|---|
| 2026.01.02 | ₩3,190 | ₩3,195 | ₩3,175 | ₩3,190 | 0.00% | 1.7만 |
|---|
| 2025.12.30 | ₩3,165 | ₩3,185 | ₩3,160 | ₩3,185 | +0.63% | 2만 |
|---|
| 2025.12.29 | ₩3,160 | ₩3,185 | ₩3,155 | ₩3,175 | +0.47% | 2.9만 |
|---|
| 2025.12.26 | ₩3,195 | ₩3,205 | ₩3,160 | ₩3,170 | -0.78% | 2.3만 |
|---|
| 2025.12.24 | ₩3,175 | ₩3,185 | ₩3,155 | ₩3,185 | +0.31% | 2.6만 |
|---|
| 2025.12.23 | ₩3,200 | ₩3,215 | ₩3,155 | ₩3,175 | -0.78% | 3.7만 |
|---|
| 2025.12.22 | ₩3,200 | ₩3,215 | ₩3,185 | ₩3,205 | +0.16% | 2.1만 |
|---|
| 2025.12.19 | ₩3,155 | ₩3,195 | ₩3,155 | ₩3,185 | +0.95% | 5.5만 |
|---|
| 2025.12.18 | ₩3,170 | ₩3,170 | ₩3,150 | ₩3,170 | 0.00% | 2.3만 |
|---|
| 2025.12.17 | ₩3,160 | ₩3,180 | ₩3,150 | ₩3,170 | +0.32% | 2.5만 |
|---|
| 2025.12.16 | ₩3,180 | ₩3,185 | ₩3,150 | ₩3,165 | -0.47% | 5.2만 |
|---|
| 2025.12.15 | ₩3,190 | ₩3,195 | ₩3,170 | ₩3,175 | -0.47% | 3.8만 |
|---|
| 2025.12.12 | ₩3,200 | ₩3,210 | ₩3,180 | ₩3,190 | -0.31% | 3.2만 |
|---|
| 2025.12.11 | ₩3,190 | ₩3,220 | ₩3,165 | ₩3,180 | -0.31% | 2.6만 |
|---|
| 2025.12.10 | ₩3,200 | ₩3,210 | ₩3,170 | ₩3,190 | -0.31% | 1.6만 |
|---|
| 2025.12.09 | ₩3,190 | ₩3,210 | ₩3,165 | ₩3,200 | +0.31% | 1만 |
|---|
| 2025.12.08 | ₩3,195 | ₩3,210 | ₩3,185 | ₩3,185 | -0.31% | 2.2만 |
|---|
| 2025.12.05 | ₩3,205 | ₩3,220 | ₩3,175 | ₩3,195 | -0.31% | 4.1만 |
|---|
| 2025.12.04 | ₩3,210 | ₩3,215 | ₩3,180 | ₩3,205 | -0.16% | 1.1만 |
|---|
| 2025.12.03 | ₩3,190 | ₩3,215 | ₩3,185 | ₩3,205 | +0.47% | 2.8만 |
|---|
| 2025.12.02 | ₩3,180 | ₩3,200 | ₩3,165 | ₩3,190 | +0.31% | 1.7만 |
|---|
| 2025.12.01 | ₩3,200 | ₩3,225 | ₩3,175 | ₩3,180 | -0.63% | 2.5만 |
|---|
| 2025.11.28 | ₩3,175 | ₩3,205 | ₩3,170 | ₩3,200 | +0.79% | 2.7만 |
|---|
| 2025.11.27 | ₩3,175 | ₩3,200 | ₩3,170 | ₩3,170 | -0.16% | 1.3만 |
|---|
| 2025.11.26 | ₩3,200 | ₩3,200 | ₩3,135 | ₩3,175 | -0.78% | 1.9만 |
|---|
| 2025.11.25 | ₩3,155 | ₩3,205 | ₩3,140 | ₩3,145 | -0.32% | 4.6만 |
|---|
| 2025.11.24 | ₩3,180 | ₩3,200 | ₩3,150 | ₩3,180 | 0.00% | 2.8만 |
|---|
| 2025.11.21 | ₩3,200 | ₩3,200 | ₩3,150 | ₩3,180 | -0.63% | 1.5만 |
|---|
| 2025.11.20 | ₩3,160 | ₩3,220 | ₩3,150 | ₩3,205 | +1.42% | 1.2만 |
|---|
| 2025.11.19 | ₩3,150 | ₩3,175 | ₩3,110 | ₩3,155 | +0.16% | 3.5만 |
|---|
| 2025.11.18 | ₩3,190 | ₩3,195 | ₩3,125 | ₩3,130 | -1.88% | 3.4만 |
|---|
| 2025.11.17 | ₩3,220 | ₩3,255 | ₩3,185 | ₩3,185 | -1.09% | 1.7만 |
|---|
| 2025.11.14 | ₩3,235 | ₩3,265 | ₩3,190 | ₩3,220 | -0.46% | 3.2만 |
|---|
| 2025.11.13 | ₩3,230 | ₩3,260 | ₩3,210 | ₩3,240 | +0.31% | 1.5만 |
|---|
| 2025.11.12 | ₩3,200 | ₩3,245 | ₩3,195 | ₩3,230 | +0.94% | 2만 |
|---|
| 2025.11.11 | ₩3,200 | ₩3,265 | ₩3,175 | ₩3,195 | -0.16% | 2.8만 |
|---|
| 2025.11.10 | ₩3,135 | ₩3,200 | ₩3,115 | ₩3,200 | +2.07% | 5.7만 |
|---|
| 2025.11.07 | ₩3,130 | ₩3,160 | ₩3,090 | ₩3,110 | -0.64% | 2.9만 |
|---|
| 2025.11.06 | ₩3,160 | ₩3,185 | ₩3,080 | ₩3,130 | -0.95% | 4.8만 |
|---|
| 2025.11.05 | ₩3,145 | ₩3,150 | ₩3,060 | ₩3,140 | -0.16% | 7.1만 |
|---|
| 2025.11.04 | ₩3,175 | ₩3,185 | ₩3,115 | ₩3,145 | -0.94% | 4.9만 |
|---|
| 2025.11.03 | ₩3,260 | ₩3,260 | ₩3,165 | ₩3,175 | -2.61% | 7.2만 |
|---|
| 2025.10.31 | ₩3,225 | ₩3,235 | ₩3,180 | ₩3,230 | +0.16% | 6.6만 |
|---|
| 2025.10.30 | ₩3,295 | ₩3,300 | ₩3,215 | ₩3,225 | -2.12% | 6.7만 |
|---|
| 2025.10.29 | ₩3,325 | ₩3,330 | ₩3,290 | ₩3,295 | -0.90% | 3.8만 |
|---|
| 2025.10.28 | ₩3,350 | ₩3,350 | ₩3,300 | ₩3,325 | -0.75% | 6만 |
|---|
| 2025.10.27 | ₩3,355 | ₩3,355 | ₩3,335 | ₩3,350 | -0.15% | 2.6만 |
|---|
| 2025.10.24 | ₩3,340 | ₩3,360 | ₩3,325 | ₩3,340 | 0.00% | 5.2만 |
|---|
| 2025.10.23 | ₩3,355 | ₩3,365 | ₩3,310 | ₩3,355 | 0.00% | 2.6만 |
|---|
| 2025.10.22 | ₩3,355 | ₩3,365 | ₩3,335 | ₩3,355 | 0.00% | 1.7만 |
|---|
| 2025.10.21 | ₩3,355 | ₩3,385 | ₩3,315 | ₩3,350 | -0.15% | 3.8만 |
|---|
| 2025.10.20 | ₩3,365 | ₩3,365 | ₩3,330 | ₩3,350 | -0.45% | 3.3만 |
|---|
| 2025.10.17 | ₩3,415 | ₩3,420 | ₩3,360 | ₩3,365 | -1.46% | 3.3만 |
|---|
| 2025.10.16 | ₩3,365 | ₩3,440 | ₩3,355 | ₩3,415 | +1.49% | 4.2만 |
|---|
| 2025.10.15 | ₩3,325 | ₩3,450 | ₩3,325 | ₩3,390 | +1.95% | 6.4만 |
|---|
| 2025.10.14 | ₩3,320 | ₩3,360 | ₩3,310 | ₩3,330 | +0.30% | 3.6만 |
|---|
| 2025.10.13 | ₩3,335 | ₩3,370 | ₩3,320 | ₩3,345 | +0.30% | 3.9만 |
|---|
| 2025.10.10 | ₩3,395 | ₩3,420 | ₩3,350 | ₩3,365 | -0.88% | 5.3만 |
|---|