시장 데이터를 불러오는 중
전체 종목
한컴 과거 주가
Hancom · 030520.KQ · KOSDAQ
주요 제품·사업: 오피스소프트웨어
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hancom · 030520.KQ · KOSDAQ
주요 제품·사업: 오피스소프트웨어
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩18,380 | ₩18,530 | ₩17,420 | ₩17,520 | -4.68% | 33.6만 |
| 2026.10.07 | ₩18,150 | ₩18,340 | ₩17,530 | ₩17,530 | -3.42% | 14.7만 |
| 2026.10.06 | ₩19,010 | ₩19,010 | ₩17,850 | ₩18,450 | -2.95% | 50.1만 |
| 2026.10.02 | ₩17,580 | ₩17,620 | ₩17,100 | ₩17,180 | -2.28% | 4.8만 |
| 2026.10.01 | ₩17,080 | ₩17,480 | ₩16,970 | ₩17,420 | +1.99% | 8.8만 |
| 2026.09.30 | ₩17,640 | ₩17,650 | ₩17,010 | ₩17,010 | -3.57% | 6.3만 |
| 2026.09.29 | ₩17,470 | ₩17,520 | ₩17,240 | ₩17,480 | +0.06% | 10.2만 |
| 2026.09.28 | ₩17,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,010 |
| ₩17,470 |
| +2.46% |
| 10.7만 |
| 2026.09.23 | ₩16,620 | ₩17,350 | ₩16,510 | ₩17,230 | +3.67% | 16.1만 |
|---|
| 2026.09.22 | ₩16,930 | ₩16,980 | ₩16,470 | ₩16,500 | -2.54% | 10.6만 |
|---|
| 2026.09.21 | ₩16,960 | ₩17,000 | ₩16,630 | ₩16,670 | -1.71% | 8.3만 |
|---|
| 2026.09.18 | ₩17,200 | ₩17,280 | ₩16,980 | ₩16,980 | -1.28% | 7.1만 |
|---|
| 2026.09.17 | ₩16,900 | ₩17,120 | ₩16,860 | ₩16,960 | +0.36% | 9.7만 |
|---|
| 2026.09.16 | ₩17,550 | ₩17,600 | ₩16,810 | ₩16,860 | -3.93% | 14.1만 |
|---|
| 2026.09.15 | ₩17,200 | ₩18,870 | ₩17,190 | ₩17,600 | +2.33% | 48.7만 |
|---|
| 2026.09.14 | ₩16,720 | ₩17,500 | ₩16,700 | ₩17,390 | +4.01% | 10.7만 |
|---|
| 2026.09.11 | ₩17,100 | ₩17,500 | ₩17,060 | ₩17,080 | -0.12% | 15만 |
|---|
| 2026.09.10 | ₩16,690 | ₩17,500 | ₩16,530 | ₩17,500 | +4.85% | 17만 |
|---|
| 2026.09.09 | ₩16,900 | ₩16,960 | ₩16,700 | ₩16,700 | -1.18% | 5.7만 |
|---|
| 2026.09.08 | ₩17,340 | ₩17,480 | ₩16,860 | ₩16,860 | -2.77% | 6.5만 |
|---|
| 2026.09.07 | ₩17,700 | ₩17,700 | ₩17,300 | ₩17,380 | -1.81% | 4.8만 |
|---|
| 2026.09.04 | ₩17,480 | ₩17,660 | ₩17,320 | ₩17,410 | -0.40% | 6.8만 |
|---|
| 2026.09.03 | ₩17,890 | ₩17,890 | ₩17,120 | ₩17,240 | -3.63% | 8.9만 |
|---|
| 2026.09.02 | ₩17,800 | ₩17,960 | ₩17,430 | ₩17,450 | -1.97% | 12.3만 |
|---|
| 2026.09.01 | ₩17,840 | ₩18,290 | ₩17,840 | ₩17,990 | +0.84% | 13.4만 |
|---|
| 2026.08.31 | ₩17,760 | ₩18,150 | ₩17,510 | ₩18,000 | +1.35% | 15.4만 |
|---|
| 2026.08.28 | ₩18,050 | ₩18,180 | ₩17,760 | ₩18,180 | +0.72% | 13.4만 |
|---|
| 2026.08.27 | ₩17,720 | ₩18,100 | ₩17,580 | ₩17,670 | -0.28% | 11.8만 |
|---|
| 2026.08.26 | ₩17,600 | ₩17,840 | ₩17,350 | ₩17,680 | +0.45% | 10.9만 |
|---|
| 2026.08.25 | ₩17,130 | ₩17,670 | ₩16,730 | ₩17,670 | +3.15% | 14.8만 |
|---|
| 2026.08.24 | ₩17,030 | ₩17,580 | ₩17,030 | ₩17,230 | +1.17% | 10.7만 |
|---|
| 2026.08.21 | ₩17,150 | ₩17,360 | ₩16,930 | ₩17,110 | -0.23% | 6.2만 |
|---|
| 2026.08.20 | ₩17,310 | ₩17,800 | ₩17,310 | ₩17,520 | +1.21% | 11.2만 |
|---|
| 2026.08.19 | ₩17,000 | ₩17,480 | ₩16,710 | ₩17,110 | +0.65% | 5.3만 |
|---|
| 2026.08.18 | ₩18,420 | ₩18,480 | ₩17,280 | ₩17,400 | -5.54% | 14.2만 |
|---|
| 2026.08.14 | ₩18,310 | ₩18,740 | ₩18,120 | ₩18,590 | +1.53% | 14.2만 |
|---|
| 2026.08.13 | ₩18,710 | ₩18,880 | ₩18,230 | ₩18,310 | -2.14% | 15.1만 |
|---|
| 2026.08.12 | ₩18,840 | ₩19,350 | ₩18,630 | ₩18,680 | -0.85% | 8.8만 |
|---|
| 2026.08.11 | ₩18,820 | ₩19,380 | ₩18,710 | ₩19,100 | +1.49% | 10.1만 |
|---|
| 2026.08.10 | ₩18,570 | ₩19,260 | ₩18,570 | ₩19,000 | +2.32% | 8.2만 |
|---|
| 2026.08.07 | ₩18,500 | ₩18,830 | ₩18,230 | ₩18,480 | -0.11% | 11.4만 |
|---|
| 2026.08.06 | ₩18,380 | ₩18,830 | ₩18,300 | ₩18,650 | +1.47% | 7.9만 |
|---|
| 2026.08.05 | ₩18,740 | ₩18,920 | ₩18,510 | ₩18,610 | -0.69% | 9.1만 |
|---|
| 2026.08.04 | ₩18,200 | ₩18,690 | ₩18,060 | ₩18,570 | +2.03% | 19.6만 |
|---|
| 2026.08.03 | ₩16,610 | ₩18,170 | ₩16,610 | ₩17,350 | +4.46% | 15.5만 |
|---|
| 2026.07.31 | ₩16,200 | ₩17,100 | ₩16,200 | ₩17,050 | +5.25% | 9만 |
|---|
| 2026.07.30 | ₩14,850 | ₩16,330 | ₩14,850 | ₩15,840 | +6.67% | 16.6만 |
|---|
| 2026.07.29 | ₩16,430 | ₩16,530 | ₩14,800 | ₩15,170 | -7.67% | 17.5만 |
|---|
| 2026.07.28 | ₩16,510 | ₩16,980 | ₩16,060 | ₩16,290 | -1.33% | 6.6만 |
|---|
| 2026.07.27 | ₩17,000 | ₩17,780 | ₩16,750 | ₩16,880 | -0.71% | 10만 |
|---|
| 2026.07.24 | ₩16,450 | ₩16,840 | ₩16,100 | ₩16,440 | -0.06% | 8.2만 |
|---|
| 2026.07.23 | ₩16,050 | ₩16,890 | ₩16,050 | ₩16,870 | +5.11% | 10.1만 |
|---|
| 2026.07.22 | ₩15,920 | ₩16,540 | ₩15,890 | ₩15,890 | -0.19% | 5.9만 |
|---|
| 2026.07.21 | ₩15,720 | ₩16,170 | ₩15,660 | ₩15,810 | +0.57% | 6.5만 |
|---|
| 2026.07.20 | ₩16,560 | ₩16,560 | ₩15,760 | ₩15,770 | -4.77% | 5.2만 |
|---|
| 2026.07.16 | ₩16,600 | ₩16,880 | ₩16,380 | ₩16,560 | -0.24% | 3.8만 |
|---|
| 2026.07.15 | ₩16,550 | ₩17,300 | ₩16,550 | ₩16,940 | +2.36% | 9만 |
|---|
| 2026.07.14 | ₩16,490 | ₩16,710 | ₩16,000 | ₩16,430 | -0.36% | 15만 |
|---|
| 2026.07.13 | ₩17,670 | ₩17,980 | ₩16,490 | ₩16,600 | -6.06% | 17.2만 |
|---|
| 2026.07.10 | ₩17,270 | ₩18,050 | ₩17,270 | ₩17,680 | +2.37% | 15.3만 |
|---|
| 2026.07.09 | ₩16,940 | ₩17,370 | ₩16,630 | ₩17,130 | +1.12% | 20.7만 |
|---|
| 2026.07.08 | ₩17,620 | ₩18,220 | ₩17,020 | ₩17,110 | -2.89% | 12.2만 |
|---|
| 2026.07.07 | ₩18,770 | ₩19,120 | ₩17,640 | ₩18,080 | -3.68% | 9.2만 |
|---|
| 2026.07.06 | ₩19,270 | ₩19,460 | ₩18,720 | ₩18,840 | -2.23% | 8만 |
|---|
| 2026.07.03 | ₩19,150 | ₩19,700 | ₩18,300 | ₩19,390 | +1.25% | 19.1만 |
|---|
| 2026.07.02 | ₩18,940 | ₩19,850 | ₩18,410 | ₩19,300 | +1.90% | 14.8만 |
|---|
| 2026.07.01 | ₩18,330 | ₩19,760 | ₩18,280 | ₩19,360 | +5.62% | 19.7만 |
|---|
| 2026.06.30 | ₩18,160 | ₩18,740 | ₩18,110 | ₩18,500 | +1.87% | 10.2만 |
|---|
| 2026.06.29 | ₩16,400 | ₩18,440 | ₩16,400 | ₩18,330 | +11.77% | 18.8만 |
|---|
| 2026.06.26 | ₩16,800 | ₩17,250 | ₩15,620 | ₩16,550 | -1.49% | 13.5만 |
|---|
| 2026.06.25 | ₩18,000 | ₩18,270 | ₩16,870 | ₩16,870 | -6.28% | 15만 |
|---|
| 2026.06.24 | ₩18,380 | ₩18,900 | ₩17,960 | ₩17,990 | -2.12% | 15.8만 |
|---|
| 2026.06.23 | ₩18,850 | ₩19,130 | ₩18,370 | ₩18,560 | -1.54% | 18.7만 |
|---|
| 2026.06.22 | ₩18,950 | ₩19,390 | ₩18,750 | ₩18,910 | -0.21% | 10.4만 |
|---|
| 2026.06.19 | ₩19,140 | ₩19,440 | ₩18,650 | ₩18,920 | -1.15% | 17.3만 |
|---|
| 2026.06.18 | ₩19,450 | ₩19,550 | ₩19,130 | ₩19,130 | -1.65% | 7.2만 |
|---|
| 2026.06.17 | ₩19,810 | ₩19,970 | ₩19,300 | ₩19,580 | -1.16% | 8만 |
|---|
| 2026.06.16 | ₩20,300 | ₩20,700 | ₩19,810 | ₩19,900 | -1.97% | 11.1만 |
|---|
| 2026.06.15 | ₩20,350 | ₩20,650 | ₩20,000 | ₩20,350 | 0.00% | 10.1만 |
|---|
| 2026.06.12 | ₩20,100 | ₩20,550 | ₩19,760 | ₩19,900 | -1.00% | 32.8만 |
|---|
| 2026.06.11 | ₩18,780 | ₩20,100 | ₩18,400 | ₩19,890 | +5.91% | 28.9만 |
|---|
| 2026.06.10 | ₩18,530 | ₩19,280 | ₩18,490 | ₩19,250 | +3.89% | 16.2만 |
|---|
| 2026.06.09 | ₩18,110 | ₩19,100 | ₩17,800 | ₩18,910 | +4.42% | 19.1만 |
|---|
| 2026.06.08 | ₩18,100 | ₩19,130 | ₩17,850 | ₩18,100 | 0.00% | 16.8만 |
|---|
| 2026.06.05 | ₩19,150 | ₩19,970 | ₩18,880 | ₩19,230 | +0.42% | 15.2만 |
|---|
| 2026.06.04 | ₩19,310 | ₩19,950 | ₩18,800 | ₩19,570 | +1.35% | 19.4만 |
|---|
| 2026.06.02 | ₩20,050 | ₩20,150 | ₩19,170 | ₩19,800 | -1.25% | 18.7만 |
|---|
| 2026.06.01 | ₩20,650 | ₩20,950 | ₩19,970 | ₩20,050 | -2.91% | 32.5만 |
|---|
| 2026.05.29 | ₩19,950 | ₩21,000 | ₩19,380 | ₩20,400 | +2.26% | 29.9만 |
|---|
| 2026.05.28 | ₩19,590 | ₩19,600 | ₩18,520 | ₩19,300 | -1.48% | 16.1만 |
|---|
| 2026.05.27 | ₩20,300 | ₩20,400 | ₩19,490 | ₩19,530 | -3.79% | 15.7만 |
|---|
| 2026.05.26 | ₩20,950 | ₩21,100 | ₩20,300 | ₩20,500 | -2.15% | 13.4만 |
|---|
| 2026.05.22 | ₩20,050 | ₩21,000 | ₩20,000 | ₩20,700 | +3.24% | 19.6만 |
|---|
| 2026.05.21 | ₩18,870 | ₩19,740 | ₩18,870 | ₩19,340 | +2.49% | 16.6만 |
|---|
| 2026.05.20 | ₩18,930 | ₩19,180 | ₩18,460 | ₩18,520 | -2.17% | 15.3만 |
|---|
| 2026.05.19 | ₩19,710 | ₩20,050 | ₩18,900 | ₩19,040 | -3.40% | 13.4만 |
|---|
| 2026.05.18 | ₩19,390 | ₩19,900 | ₩18,570 | ₩19,520 | +0.67% | 14.3만 |
|---|
| 2026.05.15 | ₩20,400 | ₩20,450 | ₩18,980 | ₩19,340 | -5.20% | 22.2만 |
|---|
| 2026.05.14 | ₩20,000 | ₩20,650 | ₩19,950 | ₩20,150 | +0.75% | 14.7만 |
|---|
| 2026.05.13 | ₩19,680 | ₩20,000 | ₩19,550 | ₩19,780 | +0.51% | 14.7만 |
|---|
| 2026.05.12 | ₩19,700 | ₩20,350 | ₩19,310 | ₩19,720 | +0.10% | 22만 |
|---|
| 2026.05.11 | ₩20,250 | ₩20,250 | ₩19,660 | ₩19,670 | -2.86% | 12.2만 |
|---|
| 2026.05.08 | ₩20,100 | ₩20,350 | ₩19,910 | ₩20,050 | -0.25% | 10.5만 |
|---|
| 2026.05.07 | ₩20,600 | ₩20,650 | ₩20,050 | ₩20,050 | -2.67% | 10.1만 |
|---|
| 2026.05.06 | ₩20,650 | ₩21,100 | ₩20,400 | ₩20,500 | -0.73% | 14만 |
|---|
| 2026.05.04 | ₩20,550 | ₩20,850 | ₩20,350 | ₩20,350 | -0.97% | 8.6만 |
|---|
| 2026.04.30 | ₩20,800 | ₩20,800 | ₩20,350 | ₩20,350 | -2.16% | 8.8만 |
|---|
| 2026.04.29 | ₩20,900 | ₩20,900 | ₩20,600 | ₩20,800 | -0.48% | 6.4만 |
|---|
| 2026.04.28 | ₩21,250 | ₩21,300 | ₩20,900 | ₩20,900 | -1.65% | 8.1만 |
|---|
| 2026.04.27 | ₩21,100 | ₩21,450 | ₩21,050 | ₩21,200 | +0.47% | 13.1만 |
|---|
| 2026.04.24 | ₩20,950 | ₩21,200 | ₩20,800 | ₩21,000 | +0.24% | 9.1만 |
|---|
| 2026.04.23 | ₩21,500 | ₩21,500 | ₩20,800 | ₩21,050 | -2.09% | 12.7만 |
|---|
| 2026.04.22 | ₩21,000 | ₩21,150 | ₩20,700 | ₩20,900 | -0.48% | 8만 |
|---|
| 2026.04.21 | ₩21,500 | ₩21,500 | ₩21,050 | ₩21,100 | -1.86% | 13.4만 |
|---|
| 2026.04.20 | ₩20,750 | ₩22,600 | ₩20,500 | ₩21,450 | +3.37% | 54.7만 |
|---|
| 2026.04.17 | ₩20,950 | ₩20,950 | ₩20,650 | ₩20,750 | -0.95% | 6.8만 |
|---|
| 2026.04.16 | ₩21,600 | ₩21,650 | ₩20,950 | ₩21,050 | -2.55% | 21.6만 |
|---|
| 2026.04.15 | ₩20,850 | ₩20,950 | ₩20,450 | ₩20,600 | -1.20% | 23.1만 |
|---|
| 2026.04.14 | ₩20,450 | ₩20,800 | ₩20,300 | ₩20,400 | -0.24% | 10만 |
|---|
| 2026.04.13 | ₩19,850 | ₩20,150 | ₩19,630 | ₩19,850 | 0.00% | 13.5만 |
|---|
| 2026.04.10 | ₩20,300 | ₩20,400 | ₩19,990 | ₩20,200 | -0.49% | 11.1만 |
|---|
| 2026.04.09 | ₩19,870 | ₩20,150 | ₩19,760 | ₩20,150 | +1.41% | 13.1만 |
|---|
| 2026.04.08 | ₩19,480 | ₩20,450 | ₩19,480 | ₩20,000 | +2.67% | 19.9만 |
|---|
| 2026.04.07 | ₩19,140 | ₩19,370 | ₩18,750 | ₩18,870 | -1.41% | 6.6만 |
|---|
| 2026.04.06 | ₩19,120 | ₩19,270 | ₩18,890 | ₩18,990 | -0.68% | 8.5만 |
|---|
| 2026.04.03 | ₩19,350 | ₩19,540 | ₩19,050 | ₩19,120 | -1.19% | 6.9만 |
|---|
| 2026.04.02 | ₩20,350 | ₩20,350 | ₩18,920 | ₩19,160 | -5.85% | 14.8만 |
|---|
| 2026.04.01 | ₩19,660 | ₩20,250 | ₩19,640 | ₩20,200 | +2.75% | 12.2만 |
|---|
| 2026.03.31 | ₩19,430 | ₩19,950 | ₩18,910 | ₩19,060 | -1.90% | 18.9만 |
|---|
| 2026.03.30 | ₩19,810 | ₩20,150 | ₩19,570 | ₩19,590 | -1.11% | 9.7만 |
|---|
| 2026.03.27 | ₩19,510 | ₩20,450 | ₩19,400 | ₩20,450 | +4.82% | 14.9만 |
|---|
| 2026.03.26 | ₩20,450 | ₩20,500 | ₩19,680 | ₩19,770 | -3.33% | 17만 |
|---|
| 2026.03.25 | ₩20,450 | ₩20,700 | ₩20,300 | ₩20,550 | +0.49% | 6.6만 |
|---|
| 2026.03.24 | ₩20,050 | ₩20,400 | ₩19,700 | ₩20,350 | +1.50% | 13.8만 |
|---|
| 2026.03.23 | ₩20,200 | ₩20,200 | ₩19,580 | ₩19,630 | -2.82% | 10.1만 |
|---|
| 2026.03.20 | ₩20,750 | ₩21,050 | ₩20,600 | ₩20,700 | -0.24% | 8.1만 |
|---|
| 2026.03.19 | ₩20,600 | ₩20,750 | ₩20,400 | ₩20,500 | -0.49% | 9만 |
|---|
| 2026.03.18 | ₩21,150 | ₩21,350 | ₩20,850 | ₩21,050 | -0.47% | 10.6만 |
|---|
| 2026.03.17 | ₩21,200 | ₩21,350 | ₩20,850 | ₩20,850 | -1.65% | 11.3만 |
|---|
| 2026.03.16 | ₩22,000 | ₩22,000 | ₩20,600 | ₩20,700 | -5.91% | 27.5만 |
|---|
| 2026.03.13 | ₩20,100 | ₩20,800 | ₩19,870 | ₩20,600 | +2.49% | 15.7만 |
|---|
| 2026.03.12 | ₩20,050 | ₩20,600 | ₩19,870 | ₩20,600 | +2.74% | 28.6만 |
|---|
| 2026.03.11 | ₩20,450 | ₩20,800 | ₩20,050 | ₩20,150 | -1.47% | 14.7만 |
|---|
| 2026.03.10 | ₩20,600 | ₩20,700 | ₩20,050 | ₩20,300 | -1.46% | 14.1만 |
|---|
| 2026.03.09 | ₩19,200 | ₩19,900 | ₩18,860 | ₩19,900 | +3.65% | 14.2만 |
|---|
| 2026.03.06 | ₩19,990 | ₩20,750 | ₩19,610 | ₩20,300 | +1.55% | 15.7만 |
|---|
| 2026.03.05 | ₩19,500 | ₩20,950 | ₩19,500 | ₩20,200 | +3.59% | 29.5만 |
|---|
| 2026.03.04 | ₩20,550 | ₩20,750 | ₩18,320 | ₩18,550 | -9.73% | 43.7만 |
|---|
| 2026.03.03 | ₩22,400 | ₩22,750 | ₩21,350 | ₩21,350 | -4.69% | 25.4만 |
|---|
| 2026.02.27 | ₩22,850 | ₩22,950 | ₩22,450 | ₩22,750 | -0.44% | 14.4만 |
|---|
| 2026.02.26 | ₩23,100 | ₩23,350 | ₩22,850 | ₩23,000 | -0.43% | 22.5만 |
|---|
| 2026.02.25 | ₩23,600 | ₩23,650 | ₩22,650 | ₩22,800 | -3.39% | 31.9만 |
|---|
| 2026.02.24 | ₩23,250 | ₩23,400 | ₩23,000 | ₩23,150 | -0.43% | 17.6만 |
|---|
| 2026.02.23 | ₩24,000 | ₩24,150 | ₩23,250 | ₩23,400 | -2.50% | 14.9만 |
|---|
| 2026.02.20 | ₩23,750 | ₩23,800 | ₩23,400 | ₩23,550 | -0.84% | 11.8만 |
|---|
| 2026.02.19 | ₩23,200 | ₩23,850 | ₩23,150 | ₩23,700 | +2.16% | 21.8만 |
|---|
| 2026.02.13 | ₩22,950 | ₩23,200 | ₩22,500 | ₩22,800 | -0.65% | 17.8만 |
|---|
| 2026.02.12 | ₩23,600 | ₩23,650 | ₩23,100 | ₩23,200 | -1.69% | 16만 |
|---|
| 2026.02.11 | ₩23,800 | ₩23,800 | ₩23,300 | ₩23,500 | -1.26% | 11.2만 |
|---|
| 2026.02.10 | ₩23,700 | ₩24,100 | ₩23,450 | ₩23,600 | -0.42% | 19.3만 |
|---|
| 2026.02.09 | ₩23,600 | ₩23,950 | ₩23,100 | ₩23,400 | -0.85% | 18만 |
|---|
| 2026.02.06 | ₩23,150 | ₩23,200 | ₩22,350 | ₩23,000 | -0.65% | 24.9만 |
|---|
| 2026.02.05 | ₩24,400 | ₩24,550 | ₩23,600 | ₩23,700 | -2.87% | 20.1만 |
|---|
| 2026.02.04 | ₩25,000 | ₩25,250 | ₩24,700 | ₩24,850 | -0.60% | 20.8만 |
|---|
| 2026.02.03 | ₩25,350 | ₩25,450 | ₩24,900 | ₩25,450 | +0.39% | 16.6만 |
|---|
| 2026.02.02 | ₩25,000 | ₩26,000 | ₩24,500 | ₩24,600 | -1.60% | 29만 |
|---|
| 2026.01.30 | ₩26,500 | ₩26,750 | ₩25,850 | ₩25,900 | -2.26% | 36.7만 |
|---|
| 2026.01.29 | ₩26,550 | ₩26,700 | ₩25,500 | ₩26,450 | -0.38% | 39.1만 |
|---|
| 2026.01.28 | ₩25,400 | ₩26,600 | ₩25,200 | ₩26,550 | +4.53% | 90.6만 |
|---|
| 2026.01.27 | ₩24,500 | ₩25,250 | ₩24,450 | ₩25,000 | +2.04% | 43.4만 |
|---|
| 2026.01.26 | ₩23,950 | ₩24,750 | ₩23,200 | ₩24,700 | +3.13% | 43.8만 |
|---|
| 2026.01.23 | ₩23,100 | ₩24,150 | ₩22,800 | ₩23,850 | +3.25% | 52.9만 |
|---|
| 2026.01.22 | ₩22,500 | ₩22,900 | ₩22,250 | ₩22,750 | +1.11% | 19.8만 |
|---|
| 2026.01.21 | ₩22,550 | ₩22,600 | ₩22,050 | ₩22,300 | -1.11% | 22.2만 |
|---|
| 2026.01.20 | ₩22,550 | ₩23,400 | ₩22,200 | ₩23,000 | +2.00% | 23.9만 |
|---|
| 2026.01.19 | ₩22,700 | ₩22,750 | ₩22,250 | ₩22,450 | -1.10% | 16.7만 |
|---|
| 2026.01.16 | ₩23,400 | ₩24,000 | ₩22,650 | ₩22,650 | -3.21% | 30.1만 |
|---|
| 2026.01.15 | ₩22,450 | ₩23,300 | ₩22,100 | ₩23,050 | +2.67% | 19.3만 |
|---|
| 2026.01.14 | ₩22,500 | ₩22,900 | ₩22,300 | ₩22,650 | +0.67% | 9.7만 |
|---|
| 2026.01.13 | ₩22,500 | ₩22,700 | ₩22,250 | ₩22,450 | -0.22% | 12.6만 |
|---|
| 2026.01.12 | ₩22,200 | ₩22,850 | ₩22,100 | ₩22,350 | +0.68% | 15.7만 |
|---|
| 2026.01.09 | ₩22,300 | ₩22,475 | ₩21,850 | ₩22,150 | -0.67% | 17.9만 |
|---|
| 2026.01.08 | ₩22,400 | ₩22,450 | ₩21,950 | ₩22,350 | -0.22% | 15.9만 |
|---|
| 2026.01.07 | ₩22,800 | ₩22,900 | ₩22,300 | ₩22,450 | -1.54% | 15.9만 |
|---|
| 2026.01.06 | ₩22,900 | ₩23,050 | ₩22,650 | ₩22,900 | 0.00% | 10.6만 |
|---|
| 2026.01.05 | ₩23,600 | ₩23,700 | ₩22,600 | ₩22,800 | -3.39% | 22.2만 |
|---|
| 2026.01.02 | ₩23,000 | ₩23,650 | ₩22,800 | ₩23,600 | +2.61% | 9.6만 |
|---|
| 2025.12.30 | ₩22,850 | ₩23,250 | ₩22,850 | ₩22,950 | +0.44% | 6만 |
|---|
| 2025.12.29 | ₩22,900 | ₩23,250 | ₩22,650 | ₩23,000 | +0.44% | 7.3만 |
|---|
| 2025.12.26 | ₩23,300 | ₩23,650 | ₩23,050 | ₩23,100 | -0.86% | 9만 |
|---|
| 2025.12.24 | ₩23,450 | ₩23,500 | ₩23,100 | ₩23,350 | -0.43% | 5.9만 |
|---|
| 2025.12.23 | ₩24,100 | ₩24,100 | ₩23,400 | ₩23,500 | -2.49% | 7.1만 |
|---|
| 2025.12.22 | ₩23,500 | ₩24,100 | ₩23,500 | ₩23,900 | +1.70% | 12.1만 |
|---|
| 2025.12.19 | ₩23,050 | ₩23,350 | ₩22,600 | ₩23,300 | +1.08% | 10.7만 |
|---|
| 2025.12.18 | ₩22,400 | ₩23,100 | ₩22,200 | ₩23,050 | +2.90% | 10.3만 |
|---|
| 2025.12.17 | ₩23,150 | ₩23,250 | ₩22,600 | ₩22,850 | -1.30% | 15.1만 |
|---|
| 2025.12.16 | ₩23,400 | ₩23,700 | ₩23,050 | ₩23,100 | -1.28% | 12.5만 |
|---|
| 2025.12.15 | ₩23,600 | ₩23,750 | ₩23,250 | ₩23,600 | 0.00% | 13만 |
|---|
| 2025.12.12 | ₩24,500 | ₩24,750 | ₩24,050 | ₩24,150 | -1.43% | 12.8만 |
|---|
| 2025.12.11 | ₩24,400 | ₩24,900 | ₩24,000 | ₩24,550 | +0.61% | 29.2만 |
|---|
| 2025.12.10 | ₩24,550 | ₩25,350 | ₩24,250 | ₩24,350 | -0.81% | 16만 |
|---|
| 2025.12.09 | ₩24,300 | ₩24,450 | ₩23,950 | ₩24,400 | +0.41% | 7.6만 |
|---|
| 2025.12.08 | ₩24,550 | ₩24,700 | ₩24,150 | ₩24,250 | -1.22% | 9.4만 |
|---|
| 2025.12.05 | ₩24,850 | ₩24,900 | ₩24,500 | ₩24,600 | -1.01% | 8.7만 |
|---|
| 2025.12.04 | ₩24,400 | ₩24,850 | ₩24,250 | ₩24,800 | +1.64% | 11.6만 |
|---|
| 2025.12.03 | ₩24,550 | ₩24,650 | ₩24,250 | ₩24,450 | -0.41% | 7.6만 |
|---|
| 2025.12.02 | ₩24,600 | ₩24,750 | ₩24,250 | ₩24,350 | -1.02% | 6.3만 |
|---|
| 2025.12.01 | ₩24,250 | ₩25,250 | ₩24,050 | ₩24,400 | +0.62% | 27.1만 |
|---|
| 2025.11.28 | ₩23,400 | ₩24,050 | ₩23,350 | ₩23,850 | +1.92% | 13.5만 |
|---|
| 2025.11.27 | ₩23,650 | ₩23,800 | ₩23,200 | ₩23,300 | -1.48% | 9.3만 |
|---|
| 2025.11.26 | ₩23,500 | ₩23,850 | ₩23,050 | ₩23,750 | +1.06% | 10.8만 |
|---|
| 2025.11.25 | ₩22,850 | ₩23,550 | ₩22,650 | ₩23,150 | +1.31% | 13만 |
|---|
| 2025.11.24 | ₩22,200 | ₩22,650 | ₩21,950 | ₩22,350 | +0.68% | 10.7만 |
|---|
| 2025.11.21 | ₩21,800 | ₩22,150 | ₩21,750 | ₩21,950 | +0.69% | 9.1만 |
|---|
| 2025.11.20 | ₩22,950 | ₩23,150 | ₩22,650 | ₩22,750 | -0.87% | 9.1만 |
|---|
| 2025.11.19 | ₩22,750 | ₩23,050 | ₩22,150 | ₩22,450 | -1.32% | 14.3만 |
|---|
| 2025.11.18 | ₩23,850 | ₩23,950 | ₩22,800 | ₩22,800 | -4.40% | 15.6만 |
|---|
| 2025.11.17 | ₩24,450 | ₩24,450 | ₩23,850 | ₩24,100 | -1.43% | 7.3만 |
|---|
| 2025.11.14 | ₩24,600 | ₩24,800 | ₩24,150 | ₩24,200 | -1.63% | 10.1만 |
|---|
| 2025.11.13 | ₩25,350 | ₩25,800 | ₩25,150 | ₩25,250 | -0.39% | 14.4만 |
|---|
| 2025.11.12 | ₩24,450 | ₩25,600 | ₩24,000 | ₩25,400 | +3.89% | 20.8만 |
|---|
| 2025.11.11 | ₩24,600 | ₩25,000 | ₩23,800 | ₩24,100 | -2.03% | 11.6만 |
|---|
| 2025.11.10 | ₩23,800 | ₩24,600 | ₩23,700 | ₩24,400 | +2.52% | 10.9만 |
|---|
| 2025.11.07 | ₩23,650 | ₩24,050 | ₩23,450 | ₩23,700 | +0.21% | 16.5만 |
|---|
| 2025.11.06 | ₩25,150 | ₩25,200 | ₩24,000 | ₩24,200 | -3.78% | 21.4만 |
|---|
| 2025.11.05 | ₩24,850 | ₩24,900 | ₩23,350 | ₩24,800 | -0.20% | 23.9만 |
|---|
| 2025.11.04 | ₩25,450 | ₩25,450 | ₩25,000 | ₩25,150 | -1.18% | 13.6만 |
|---|
| 2025.11.03 | ₩25,550 | ₩25,950 | ₩25,400 | ₩25,600 | +0.20% | 25.1만 |
|---|
| 2025.10.31 | ₩24,600 | ₩25,050 | ₩24,350 | ₩24,850 | +1.02% | 11.8만 |
|---|
| 2025.10.30 | ₩25,350 | ₩25,400 | ₩24,250 | ₩24,400 | -3.75% | 13.5만 |
|---|
| 2025.10.29 | ₩25,650 | ₩25,800 | ₩25,100 | ₩25,300 | -1.36% | 21.6만 |
|---|
| 2025.10.28 | ₩25,150 | ₩25,200 | ₩24,750 | ₩24,950 | -0.80% | 11.5만 |
|---|
| 2025.10.27 | ₩24,250 | ₩25,150 | ₩24,100 | ₩25,050 | +3.30% | 20.9만 |
|---|
| 2025.10.24 | ₩24,350 | ₩24,450 | ₩23,900 | ₩24,000 | -1.44% | 14만 |
|---|
| 2025.10.23 | ₩24,300 | ₩24,600 | ₩24,050 | ₩24,100 | -0.82% | 9.5만 |
|---|
| 2025.10.22 | ₩24,900 | ₩24,950 | ₩24,150 | ₩24,500 | -1.61% | 14.3만 |
|---|
| 2025.10.21 | ₩24,600 | ₩25,200 | ₩24,450 | ₩24,600 | 0.00% | 11.4만 |
|---|
| 2025.10.20 | ₩24,350 | ₩24,450 | ₩24,000 | ₩24,350 | 0.00% | 13.6만 |
|---|
| 2025.10.17 | ₩24,600 | ₩24,650 | ₩24,200 | ₩24,200 | -1.63% | 14.5만 |
|---|
| 2025.10.16 | ₩25,250 | ₩25,450 | ₩24,800 | ₩24,900 | -1.39% | 12.1만 |
|---|
| 2025.10.15 | ₩24,750 | ₩25,100 | ₩24,400 | ₩25,050 | +1.21% | 12.6만 |
|---|
| 2025.10.14 | ₩25,500 | ₩25,700 | ₩24,350 | ₩24,600 | -3.53% | 16.7만 |
|---|
| 2025.10.13 | ₩25,200 | ₩25,550 | ₩24,950 | ₩25,350 | +0.60% | 15.4만 |
|---|
| 2025.10.10 | ₩26,000 | ₩26,200 | ₩25,650 | ₩25,900 | -0.38% | 13.1만 |
|---|