시장 데이터를 불러오는 중
전체 종목
하나투어 과거 주가
Hana Tour · 039130.KS · KOSPI
주요 제품·사업: 일반여행알선,컴퓨터프로그램 개발,보급,통신판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hana Tour · 039130.KS · KOSPI
주요 제품·사업: 일반여행알선,컴퓨터프로그램 개발,보급,통신판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩30,300 | ₩30,300 | ₩29,600 | ₩29,700 | -1.98% | 2.1만 |
| 2026.10.07 | ₩30,400 | ₩30,400 | ₩30,050 | ₩30,150 | -0.82% | 1.2만 |
| 2026.10.06 | ₩30,000 | ₩30,200 | ₩29,850 | ₩30,100 | +0.33% | 2.7만 |
| 2026.10.02 | ₩29,950 | ₩30,100 | ₩29,800 | ₩29,900 | -0.17% | 1.5만 |
| 2026.10.01 | ₩30,200 | ₩30,250 | ₩29,900 | ₩30,050 | -0.50% | 1.8만 |
| 2026.09.30 | ₩30,400 | ₩30,400 | ₩30,000 | ₩30,050 | -1.15% | 1.1만 |
| 2026.09.29 | ₩30,200 | ₩30,300 | ₩29,850 | ₩30,300 | +0.33% | 1.3만 |
| 2026.09.28 | ₩30,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,150 |
| ₩30,300 |
| -0.66% |
| 2.2만 |
| 2026.09.23 | ₩30,700 | ₩30,700 | ₩30,300 | ₩30,400 | -0.98% | 1.9만 |
|---|
| 2026.09.22 | ₩30,400 | ₩30,750 | ₩30,300 | ₩30,450 | +0.16% | 2.2만 |
|---|
| 2026.09.21 | ₩30,600 | ₩30,700 | ₩30,200 | ₩30,450 | -0.49% | 2.4만 |
|---|
| 2026.09.18 | ₩31,800 | ₩32,000 | ₩30,450 | ₩30,450 | -4.25% | 8.5만 |
|---|
| 2026.09.17 | ₩32,050 | ₩32,450 | ₩31,800 | ₩31,800 | -0.78% | 1.7만 |
|---|
| 2026.09.16 | ₩32,450 | ₩33,050 | ₩31,900 | ₩32,150 | -0.92% | 1.9만 |
|---|
| 2026.09.15 | ₩33,000 | ₩33,450 | ₩32,600 | ₩32,750 | -0.76% | 1.8만 |
|---|
| 2026.09.14 | ₩33,200 | ₩34,200 | ₩32,750 | ₩33,350 | +0.45% | 3.3만 |
|---|
| 2026.09.11 | ₩32,550 | ₩33,600 | ₩32,450 | ₩33,250 | +2.15% | 2.9만 |
|---|
| 2026.09.10 | ₩33,100 | ₩33,350 | ₩32,350 | ₩33,150 | +0.15% | 3.3만 |
|---|
| 2026.09.09 | ₩34,350 | ₩34,350 | ₩33,000 | ₩33,150 | -3.49% | 5.3만 |
|---|
| 2026.09.08 | ₩33,450 | ₩34,950 | ₩33,100 | ₩34,350 | +2.69% | 7.6만 |
|---|
| 2026.09.07 | ₩32,700 | ₩33,250 | ₩32,600 | ₩32,800 | +0.31% | 2만 |
|---|
| 2026.09.04 | ₩32,750 | ₩32,900 | ₩32,400 | ₩32,500 | -0.76% | 2.1만 |
|---|
| 2026.09.03 | ₩32,850 | ₩33,000 | ₩32,100 | ₩32,450 | -1.22% | 2.6만 |
|---|
| 2026.09.02 | ₩32,900 | ₩32,950 | ₩32,350 | ₩32,600 | -0.91% | 2.4만 |
|---|
| 2026.09.01 | ₩32,500 | ₩33,300 | ₩32,400 | ₩33,200 | +2.15% | 2.8만 |
|---|
| 2026.08.31 | ₩32,100 | ₩32,750 | ₩32,100 | ₩32,650 | +1.71% | 1.6만 |
|---|
| 2026.08.28 | ₩32,250 | ₩33,000 | ₩31,850 | ₩32,900 | +2.02% | 2.9만 |
|---|
| 2026.08.27 | ₩33,350 | ₩33,600 | ₩32,050 | ₩32,200 | -3.45% | 6.1만 |
|---|
| 2026.08.26 | ₩32,300 | ₩34,000 | ₩32,300 | ₩33,750 | +4.49% | 4.9만 |
|---|
| 2026.08.25 | ₩32,600 | ₩32,600 | ₩31,250 | ₩32,150 | -1.38% | 1.9만 |
|---|
| 2026.08.24 | ₩31,950 | ₩32,150 | ₩31,200 | ₩32,100 | +0.47% | 2.6만 |
|---|
| 2026.08.21 | ₩31,350 | ₩31,400 | ₩30,900 | ₩31,200 | -0.48% | 1.3만 |
|---|
| 2026.08.20 | ₩31,650 | ₩31,850 | ₩31,350 | ₩31,650 | 0.00% | 1.6만 |
|---|
| 2026.08.19 | ₩30,900 | ₩32,400 | ₩30,400 | ₩31,350 | +1.46% | 3.3만 |
|---|
| 2026.08.18 | ₩32,500 | ₩32,700 | ₩30,800 | ₩31,100 | -4.31% | 4.2만 |
|---|
| 2026.08.14 | ₩32,150 | ₩32,700 | ₩31,900 | ₩32,700 | +1.71% | 2.5만 |
|---|
| 2026.08.13 | ₩32,000 | ₩32,150 | ₩31,625 | ₩31,950 | -0.16% | 1.9만 |
|---|
| 2026.08.12 | ₩31,950 | ₩32,300 | ₩31,500 | ₩32,000 | +0.16% | 2.1만 |
|---|
| 2026.08.11 | ₩31,750 | ₩32,650 | ₩31,600 | ₩31,800 | +0.16% | 3.8만 |
|---|
| 2026.08.10 | ₩31,700 | ₩32,000 | ₩31,200 | ₩31,750 | +0.16% | 1.9만 |
|---|
| 2026.08.07 | ₩31,700 | ₩31,800 | ₩31,150 | ₩31,500 | -0.63% | 1.8만 |
|---|
| 2026.08.06 | ₩31,200 | ₩31,800 | ₩30,800 | ₩31,800 | +1.92% | 3.4만 |
|---|
| 2026.08.05 | ₩31,550 | ₩31,900 | ₩31,400 | ₩31,500 | -0.16% | 2.4만 |
|---|
| 2026.08.04 | ₩30,300 | ₩31,000 | ₩30,300 | ₩30,850 | +1.82% | 2.1만 |
|---|
| 2026.08.03 | ₩30,450 | ₩31,000 | ₩30,150 | ₩30,150 | -0.99% | 3.1만 |
|---|
| 2026.07.31 | ₩30,250 | ₩30,650 | ₩30,000 | ₩30,650 | +1.32% | 4.4만 |
|---|
| 2026.07.30 | ₩28,600 | ₩31,000 | ₩28,600 | ₩30,000 | +4.90% | 4.2만 |
|---|
| 2026.07.29 | ₩29,850 | ₩30,650 | ₩28,750 | ₩29,050 | -2.68% | 5.3만 |
|---|
| 2026.07.28 | ₩30,950 | ₩31,300 | ₩29,850 | ₩29,900 | -3.39% | 3.1만 |
|---|
| 2026.07.27 | ₩30,400 | ₩31,500 | ₩30,400 | ₩31,050 | +2.14% | 1.8만 |
|---|
| 2026.07.24 | ₩30,900 | ₩31,100 | ₩30,150 | ₩30,400 | -1.62% | 2.2만 |
|---|
| 2026.07.23 | ₩30,050 | ₩31,100 | ₩29,950 | ₩30,900 | +2.83% | 2.4만 |
|---|
| 2026.07.22 | ₩30,250 | ₩30,650 | ₩30,000 | ₩30,050 | -0.66% | 2.3만 |
|---|
| 2026.07.21 | ₩29,350 | ₩30,450 | ₩29,350 | ₩30,150 | +2.73% | 3.2만 |
|---|
| 2026.07.20 | ₩29,800 | ₩30,250 | ₩29,200 | ₩29,500 | -1.01% | 2.9만 |
|---|
| 2026.07.16 | ₩30,050 | ₩30,500 | ₩29,900 | ₩30,200 | +0.50% | 3.6만 |
|---|
| 2026.07.15 | ₩30,700 | ₩31,500 | ₩30,150 | ₩30,400 | -0.98% | 4.2만 |
|---|
| 2026.07.14 | ₩31,100 | ₩31,450 | ₩30,350 | ₩30,650 | -1.45% | 3.5만 |
|---|
| 2026.07.13 | ₩31,900 | ₩32,600 | ₩31,300 | ₩31,400 | -1.57% | 3.9만 |
|---|
| 2026.07.10 | ₩31,300 | ₩32,700 | ₩31,300 | ₩32,150 | +2.72% | 2.7만 |
|---|
| 2026.07.09 | ₩31,400 | ₩31,900 | ₩30,750 | ₩31,050 | -1.11% | 3.8만 |
|---|
| 2026.07.08 | ₩32,050 | ₩32,900 | ₩31,400 | ₩31,900 | -0.47% | 3.5만 |
|---|
| 2026.07.07 | ₩32,600 | ₩33,800 | ₩32,150 | ₩33,050 | +1.38% | 4.6만 |
|---|
| 2026.07.06 | ₩32,850 | ₩33,500 | ₩32,000 | ₩32,900 | +0.15% | 3.6만 |
|---|
| 2026.07.03 | ₩32,000 | ₩32,900 | ₩31,800 | ₩32,850 | +2.66% | 2.5만 |
|---|
| 2026.07.02 | ₩32,200 | ₩33,500 | ₩30,750 | ₩32,000 | -0.62% | 3.9만 |
|---|
| 2026.07.01 | ₩31,500 | ₩32,500 | ₩31,300 | ₩32,500 | +3.17% | 2.3만 |
|---|
| 2026.06.30 | ₩32,950 | ₩32,950 | ₩31,300 | ₩31,400 | -4.70% | 3.1만 |
|---|
| 2026.06.29 | ₩31,300 | ₩34,400 | ₩31,000 | ₩32,700 | +4.47% | 6.2만 |
|---|
| 2026.06.26 | ₩32,950 | ₩33,200 | ₩30,550 | ₩31,200 | -5.31% | 7.8만 |
|---|
| 2026.06.25 | ₩33,400 | ₩34,000 | ₩32,900 | ₩32,900 | -1.50% | 3.4만 |
|---|
| 2026.06.24 | ₩33,350 | ₩33,700 | ₩32,900 | ₩33,500 | +0.45% | 3.1만 |
|---|
| 2026.06.23 | ₩34,450 | ₩34,650 | ₩33,500 | ₩33,550 | -2.61% | 3.4만 |
|---|
| 2026.06.22 | ₩35,350 | ₩35,450 | ₩34,000 | ₩34,950 | -1.13% | 4.7만 |
|---|
| 2026.06.19 | ₩36,000 | ₩36,350 | ₩34,700 | ₩35,500 | -1.39% | 6.7만 |
|---|
| 2026.06.18 | ₩37,450 | ₩37,650 | ₩36,050 | ₩36,050 | -3.74% | 6.1만 |
|---|
| 2026.06.17 | ₩38,150 | ₩38,400 | ₩37,800 | ₩37,900 | -0.66% | 3.3만 |
|---|
| 2026.06.16 | ₩38,600 | ₩38,600 | ₩37,400 | ₩37,850 | -1.94% | 3.9만 |
|---|
| 2026.06.15 | ₩37,150 | ₩38,250 | ₩37,100 | ₩37,500 | +0.94% | 6.2만 |
|---|
| 2026.06.12 | ₩35,700 | ₩36,450 | ₩35,500 | ₩35,750 | +0.14% | 5.5만 |
|---|
| 2026.06.11 | ₩33,900 | ₩34,600 | ₩33,350 | ₩34,500 | +1.77% | 3.1만 |
|---|
| 2026.06.10 | ₩34,500 | ₩34,700 | ₩33,550 | ₩34,250 | -0.72% | 3.7만 |
|---|
| 2026.06.09 | ₩33,850 | ₩34,850 | ₩33,400 | ₩34,500 | +1.92% | 5만 |
|---|
| 2026.06.08 | ₩33,500 | ₩35,150 | ₩33,300 | ₩33,400 | -0.30% | 6.2만 |
|---|
| 2026.06.05 | ₩34,750 | ₩36,200 | ₩34,500 | ₩35,500 | +2.16% | 5.4만 |
|---|
| 2026.06.04 | ₩35,100 | ₩35,400 | ₩34,300 | ₩34,800 | -0.85% | 6.2만 |
|---|
| 2026.06.02 | ₩36,500 | ₩36,500 | ₩35,350 | ₩35,500 | -2.74% | 8.2만 |
|---|
| 2026.06.01 | ₩37,450 | ₩37,450 | ₩36,850 | ₩36,850 | -1.60% | 5만 |
|---|
| 2026.05.29 | ₩37,400 | ₩37,950 | ₩37,250 | ₩37,900 | +1.34% | 4.6만 |
|---|
| 2026.05.28 | ₩37,800 | ₩37,950 | ₩37,150 | ₩37,350 | -1.19% | 5.7만 |
|---|
| 2026.05.27 | ₩38,200 | ₩38,350 | ₩37,600 | ₩37,650 | -1.44% | 8.5만 |
|---|
| 2026.05.26 | ₩39,700 | ₩40,000 | ₩38,000 | ₩38,150 | -3.90% | 6.6만 |
|---|
| 2026.05.22 | ₩37,950 | ₩38,650 | ₩37,950 | ₩38,050 | +0.26% | 3.8만 |
|---|
| 2026.05.21 | ₩38,050 | ₩38,200 | ₩37,600 | ₩37,650 | -1.05% | 4.2만 |
|---|
| 2026.05.20 | ₩38,600 | ₩38,600 | ₩37,200 | ₩37,300 | -3.37% | 6만 |
|---|
| 2026.05.19 | ₩39,400 | ₩39,500 | ₩38,500 | ₩38,550 | -2.16% | 4.7만 |
|---|
| 2026.05.18 | ₩39,500 | ₩39,550 | ₩38,700 | ₩39,150 | -0.89% | 5.3만 |
|---|
| 2026.05.15 | ₩40,500 | ₩40,650 | ₩39,500 | ₩39,500 | -2.47% | 9.9만 |
|---|
| 2026.05.14 | ₩40,100 | ₩40,300 | ₩39,750 | ₩40,150 | +0.12% | 9만 |
|---|
| 2026.05.13 | ₩40,300 | ₩40,350 | ₩39,500 | ₩40,300 | 0.00% | 6.4만 |
|---|
| 2026.05.12 | ₩41,000 | ₩41,000 | ₩39,700 | ₩40,350 | -1.59% | 13.6만 |
|---|
| 2026.05.11 | ₩41,800 | ₩41,850 | ₩40,900 | ₩41,100 | -1.67% | 9.5만 |
|---|
| 2026.05.08 | ₩42,600 | ₩42,600 | ₩41,850 | ₩42,250 | -0.82% | 4.4만 |
|---|
| 2026.05.07 | ₩42,300 | ₩43,100 | ₩42,200 | ₩42,650 | +0.83% | 8.7만 |
|---|
| 2026.05.06 | ₩42,050 | ₩42,100 | ₩41,100 | ₩41,100 | -2.26% | 6.9만 |
|---|
| 2026.05.04 | ₩42,300 | ₩42,450 | ₩41,650 | ₩41,800 | -1.18% | 5.5만 |
|---|
| 2026.04.30 | ₩42,800 | ₩43,000 | ₩41,850 | ₩41,850 | -2.22% | 7.1만 |
|---|
| 2026.04.29 | ₩42,650 | ₩42,750 | ₩42,050 | ₩42,750 | +0.23% | 6.3만 |
|---|
| 2026.04.28 | ₩42,300 | ₩43,150 | ₩42,300 | ₩42,400 | +0.24% | 7만 |
|---|
| 2026.04.27 | ₩43,050 | ₩43,100 | ₩42,050 | ₩42,250 | -1.86% | 7.5만 |
|---|
| 2026.04.24 | ₩42,200 | ₩42,650 | ₩42,050 | ₩42,550 | +0.83% | 3.6만 |
|---|
| 2026.04.23 | ₩42,700 | ₩42,800 | ₩41,950 | ₩42,050 | -1.52% | 6.3만 |
|---|
| 2026.04.22 | ₩42,650 | ₩42,750 | ₩42,400 | ₩42,400 | -0.59% | 3.8만 |
|---|
| 2026.04.21 | ₩42,650 | ₩43,050 | ₩42,250 | ₩42,700 | +0.12% | 6.2만 |
|---|
| 2026.04.20 | ₩43,050 | ₩43,050 | ₩42,300 | ₩42,400 | -1.51% | 4.4만 |
|---|
| 2026.04.17 | ₩43,400 | ₩43,400 | ₩42,800 | ₩43,200 | -0.46% | 4만 |
|---|
| 2026.04.16 | ₩42,800 | ₩43,450 | ₩42,700 | ₩43,400 | +1.40% | 6.3만 |
|---|
| 2026.04.15 | ₩42,300 | ₩42,650 | ₩42,000 | ₩42,250 | -0.12% | 5.2만 |
|---|
| 2026.04.14 | ₩40,650 | ₩41,600 | ₩40,650 | ₩41,500 | +2.09% | 5.2만 |
|---|
| 2026.04.13 | ₩40,750 | ₩40,750 | ₩40,250 | ₩40,300 | -1.10% | 6.2만 |
|---|
| 2026.04.10 | ₩41,000 | ₩41,300 | ₩40,900 | ₩41,200 | +0.49% | 6만 |
|---|
| 2026.04.09 | ₩41,100 | ₩41,450 | ₩40,550 | ₩41,000 | -0.24% | 6.2만 |
|---|
| 2026.04.08 | ₩41,550 | ₩41,600 | ₩40,950 | ₩41,150 | -0.96% | 5만 |
|---|
| 2026.04.07 | ₩40,700 | ₩40,800 | ₩39,950 | ₩40,200 | -1.23% | 2.5만 |
|---|
| 2026.04.06 | ₩40,500 | ₩40,600 | ₩39,800 | ₩39,850 | -1.60% | 5만 |
|---|
| 2026.04.03 | ₩40,650 | ₩41,250 | ₩40,150 | ₩40,200 | -1.11% | 5.2만 |
|---|
| 2026.04.02 | ₩42,300 | ₩42,500 | ₩40,500 | ₩40,950 | -3.19% | 6.2만 |
|---|
| 2026.04.01 | ₩41,500 | ₩42,300 | ₩40,800 | ₩42,000 | +1.20% | 5.1만 |
|---|
| 2026.03.31 | ₩40,450 | ₩40,850 | ₩39,950 | ₩39,950 | -1.24% | 5.5만 |
|---|
| 2026.03.30 | ₩40,450 | ₩40,800 | ₩40,150 | ₩40,800 | +0.87% | 5.2만 |
|---|
| 2026.03.27 | ₩41,150 | ₩41,450 | ₩40,550 | ₩41,450 | +0.73% | 9.4만 |
|---|
| 2026.03.26 | ₩42,300 | ₩42,300 | ₩41,250 | ₩41,250 | -2.48% | 4만 |
|---|
| 2026.03.25 | ₩42,200 | ₩42,500 | ₩42,050 | ₩42,200 | 0.00% | 3.7만 |
|---|
| 2026.03.24 | ₩42,250 | ₩42,400 | ₩41,250 | ₩41,950 | -0.71% | 4.5만 |
|---|
| 2026.03.23 | ₩42,000 | ₩42,000 | ₩40,650 | ₩40,800 | -2.86% | 4.4만 |
|---|
| 2026.03.20 | ₩42,100 | ₩42,800 | ₩41,800 | ₩42,300 | +0.48% | 5.3만 |
|---|
| 2026.03.19 | ₩42,050 | ₩42,150 | ₩41,450 | ₩41,550 | -1.19% | 5만 |
|---|
| 2026.03.18 | ₩42,750 | ₩42,950 | ₩42,400 | ₩42,500 | -0.58% | 5.5만 |
|---|
| 2026.03.17 | ₩41,850 | ₩42,800 | ₩41,650 | ₩42,350 | +1.19% | 5.8만 |
|---|
| 2026.03.16 | ₩41,000 | ₩41,950 | ₩41,000 | ₩41,350 | +0.85% | 3.8만 |
|---|
| 2026.03.13 | ₩41,450 | ₩41,800 | ₩40,800 | ₩41,400 | -0.12% | 5.1만 |
|---|
| 2026.03.12 | ₩41,150 | ₩42,050 | ₩41,150 | ₩41,950 | +1.94% | 5.6만 |
|---|
| 2026.03.11 | ₩42,300 | ₩42,700 | ₩41,350 | ₩41,600 | -1.65% | 5.5만 |
|---|
| 2026.03.10 | ₩41,500 | ₩41,950 | ₩40,700 | ₩41,900 | +0.96% | 5.7만 |
|---|
| 2026.03.09 | ₩40,600 | ₩40,700 | ₩38,850 | ₩39,200 | -3.45% | 24.1만 |
|---|
| 2026.03.06 | ₩41,450 | ₩43,100 | ₩40,800 | ₩41,950 | +1.21% | 12만 |
|---|
| 2026.03.05 | ₩42,800 | ₩43,250 | ₩41,650 | ₩42,400 | -0.93% | 11.7만 |
|---|
| 2026.03.04 | ₩43,300 | ₩44,050 | ₩39,800 | ₩39,950 | -7.74% | 18.3만 |
|---|
| 2026.03.03 | ₩46,200 | ₩46,800 | ₩44,900 | ₩44,900 | -2.81% | 14.2만 |
|---|
| 2026.02.27 | ₩48,950 | ₩49,050 | ₩48,100 | ₩48,100 | -1.74% | 46.8만 |
|---|
| 2026.02.26 | ₩50,100 | ₩50,100 | ₩48,900 | ₩48,900 | -2.40% | 10.4만 |
|---|
| 2026.02.25 | ₩49,350 | ₩49,600 | ₩48,550 | ₩49,350 | 0.00% | 13.8만 |
|---|
| 2026.02.24 | ₩50,000 | ₩50,000 | ₩48,700 | ₩49,200 | -1.60% | 12.8만 |
|---|
| 2026.02.23 | ₩49,550 | ₩50,400 | ₩49,100 | ₩50,100 | +1.11% | 12.3만 |
|---|
| 2026.02.20 | ₩50,400 | ₩50,400 | ₩49,200 | ₩49,450 | -1.88% | 7.7만 |
|---|
| 2026.02.19 | ₩50,600 | ₩50,600 | ₩49,500 | ₩50,400 | -0.40% | 10.4만 |
|---|
| 2026.02.13 | ₩50,000 | ₩51,400 | ₩49,950 | ₩50,700 | +1.40% | 18.1만 |
|---|
| 2026.02.12 | ₩51,400 | ₩51,400 | ₩49,800 | ₩51,100 | -0.58% | 13.9만 |
|---|
| 2026.02.11 | ₩50,600 | ₩51,500 | ₩49,600 | ₩51,100 | +0.99% | 24.3만 |
|---|
| 2026.02.10 | ₩47,900 | ₩50,800 | ₩47,900 | ₩50,000 | +4.38% | 29.8만 |
|---|
| 2026.02.09 | ₩48,400 | ₩48,850 | ₩47,900 | ₩47,900 | -1.03% | 12만 |
|---|
| 2026.02.06 | ₩50,600 | ₩50,800 | ₩47,500 | ₩48,400 | -4.35% | 21.6만 |
|---|
| 2026.02.05 | ₩47,700 | ₩50,500 | ₩47,200 | ₩48,950 | +2.62% | 49.1만 |
|---|
| 2026.02.04 | ₩46,850 | ₩47,800 | ₩46,850 | ₩47,600 | +1.60% | 11.5만 |
|---|
| 2026.02.03 | ₩45,750 | ₩46,000 | ₩45,450 | ₩46,000 | +0.55% | 5.4만 |
|---|
| 2026.02.02 | ₩45,900 | ₩46,200 | ₩45,000 | ₩45,100 | -1.74% | 9.1만 |
|---|
| 2026.01.30 | ₩47,400 | ₩47,750 | ₩46,250 | ₩46,300 | -2.32% | 13.1만 |
|---|
| 2026.01.29 | ₩45,800 | ₩46,750 | ₩45,000 | ₩46,750 | +2.07% | 12.2만 |
|---|
| 2026.01.28 | ₩45,400 | ₩45,850 | ₩45,250 | ₩45,650 | +0.55% | 9.1만 |
|---|
| 2026.01.27 | ₩45,400 | ₩45,900 | ₩45,250 | ₩45,350 | -0.11% | 6.8만 |
|---|
| 2026.01.26 | ₩45,100 | ₩45,450 | ₩44,950 | ₩45,300 | +0.44% | 4.9만 |
|---|
| 2026.01.23 | ₩45,150 | ₩45,150 | ₩44,800 | ₩45,100 | -0.11% | 7.7만 |
|---|
| 2026.01.22 | ₩44,900 | ₩45,500 | ₩44,850 | ₩45,350 | +1.00% | 7.3만 |
|---|
| 2026.01.21 | ₩45,100 | ₩45,400 | ₩44,550 | ₩45,000 | -0.22% | 7.2만 |
|---|
| 2026.01.20 | ₩45,100 | ₩45,850 | ₩45,100 | ₩45,450 | +0.78% | 4.1만 |
|---|
| 2026.01.19 | ₩46,000 | ₩46,050 | ₩45,000 | ₩45,300 | -1.52% | 5.6만 |
|---|
| 2026.01.16 | ₩46,050 | ₩46,750 | ₩45,950 | ₩46,000 | -0.11% | 5.5만 |
|---|
| 2026.01.15 | ₩45,600 | ₩46,200 | ₩45,500 | ₩45,750 | +0.33% | 5.1만 |
|---|
| 2026.01.14 | ₩45,000 | ₩45,750 | ₩44,950 | ₩45,450 | +1.00% | 6.8만 |
|---|
| 2026.01.13 | ₩45,150 | ₩45,400 | ₩44,850 | ₩44,900 | -0.55% | 6.5만 |
|---|
| 2026.01.12 | ₩45,650 | ₩46,100 | ₩45,000 | ₩45,050 | -1.31% | 11.6만 |
|---|
| 2026.01.09 | ₩46,000 | ₩46,500 | ₩45,850 | ₩45,850 | -0.33% | 4.9만 |
|---|
| 2026.01.08 | ₩46,300 | ₩46,550 | ₩45,600 | ₩46,300 | 0.00% | 7.5만 |
|---|
| 2026.01.07 | ₩47,000 | ₩47,500 | ₩45,850 | ₩46,400 | -1.28% | 9만 |
|---|
| 2026.01.06 | ₩48,450 | ₩48,450 | ₩46,950 | ₩46,950 | -3.10% | 9만 |
|---|
| 2026.01.05 | ₩49,000 | ₩49,000 | ₩48,250 | ₩48,250 | -1.53% | 6.4만 |
|---|
| 2026.01.02 | ₩48,050 | ₩48,900 | ₩47,300 | ₩48,600 | +1.14% | 12.3만 |
|---|
| 2025.12.30 | ₩48,950 | ₩49,100 | ₩48,500 | ₩48,750 | -0.41% | 3.8만 |
|---|
| 2025.12.29 | ₩49,000 | ₩49,350 | ₩48,650 | ₩49,000 | 0.00% | 5.7만 |
|---|
| 2025.12.26 | ₩49,700 | ₩49,800 | ₩48,850 | ₩49,150 | -1.11% | 7.7만 |
|---|
| 2025.12.24 | ₩49,200 | ₩49,900 | ₩48,650 | ₩49,550 | +0.71% | 10만 |
|---|
| 2025.12.23 | ₩48,900 | ₩49,400 | ₩48,850 | ₩48,900 | 0.00% | 6.5만 |
|---|
| 2025.12.22 | ₩49,000 | ₩49,250 | ₩48,700 | ₩49,100 | +0.20% | 5.6만 |
|---|
| 2025.12.19 | ₩48,100 | ₩49,350 | ₩48,100 | ₩48,700 | +1.25% | 7.9만 |
|---|
| 2025.12.18 | ₩48,300 | ₩48,400 | ₩47,750 | ₩48,100 | -0.41% | 5.7만 |
|---|
| 2025.12.17 | ₩48,200 | ₩48,650 | ₩47,950 | ₩48,500 | +0.62% | 6.2만 |
|---|
| 2025.12.16 | ₩48,800 | ₩48,800 | ₩48,100 | ₩48,100 | -1.43% | 6.1만 |
|---|
| 2025.12.15 | ₩48,900 | ₩49,200 | ₩48,450 | ₩48,600 | -0.61% | 5.5만 |
|---|
| 2025.12.12 | ₩48,750 | ₩49,150 | ₩48,450 | ₩49,100 | +0.72% | 10.5만 |
|---|
| 2025.12.11 | ₩48,800 | ₩49,000 | ₩47,850 | ₩48,750 | -0.10% | 37.5만 |
|---|
| 2025.12.10 | ₩48,850 | ₩48,850 | ₩48,200 | ₩48,650 | -0.41% | 6.9만 |
|---|
| 2025.12.09 | ₩49,600 | ₩49,600 | ₩48,750 | ₩48,750 | -1.71% | 6.2만 |
|---|
| 2025.12.08 | ₩49,500 | ₩49,650 | ₩49,050 | ₩49,450 | -0.10% | 6만 |
|---|
| 2025.12.05 | ₩49,200 | ₩50,200 | ₩49,200 | ₩49,450 | +0.51% | 10.6만 |
|---|
| 2025.12.04 | ₩49,250 | ₩49,450 | ₩48,800 | ₩49,350 | +0.20% | 11.6만 |
|---|
| 2025.12.03 | ₩48,400 | ₩50,100 | ₩48,250 | ₩49,400 | +2.07% | 30.1만 |
|---|
| 2025.12.02 | ₩46,600 | ₩47,050 | ₩46,350 | ₩47,000 | +0.86% | 5.3만 |
|---|
| 2025.12.01 | ₩47,200 | ₩47,650 | ₩46,350 | ₩46,450 | -1.59% | 9.5만 |
|---|
| 2025.11.28 | ₩47,400 | ₩47,450 | ₩46,750 | ₩47,200 | -0.42% | 8.7만 |
|---|
| 2025.11.27 | ₩47,150 | ₩47,500 | ₩46,900 | ₩47,300 | +0.32% | 4.9만 |
|---|
| 2025.11.26 | ₩47,300 | ₩47,400 | ₩46,800 | ₩47,100 | -0.42% | 5.1만 |
|---|
| 2025.11.25 | ₩47,700 | ₩48,000 | ₩46,700 | ₩46,850 | -1.78% | 8.4만 |
|---|
| 2025.11.24 | ₩48,050 | ₩48,600 | ₩47,350 | ₩47,400 | -1.35% | 9.4만 |
|---|
| 2025.11.21 | ₩47,600 | ₩48,450 | ₩47,500 | ₩48,000 | +0.84% | 7.6만 |
|---|
| 2025.11.20 | ₩47,800 | ₩48,700 | ₩47,100 | ₩48,150 | +0.73% | 11.9만 |
|---|
| 2025.11.19 | ₩47,000 | ₩49,600 | ₩46,750 | ₩47,650 | +1.38% | 28.6만 |
|---|
| 2025.11.18 | ₩46,350 | ₩47,300 | ₩46,000 | ₩46,450 | +0.22% | 14만 |
|---|
| 2025.11.17 | ₩46,700 | ₩47,050 | ₩46,300 | ₩46,500 | -0.43% | 6.7만 |
|---|
| 2025.11.14 | ₩46,500 | ₩46,900 | ₩46,150 | ₩46,250 | -0.54% | 3.9만 |
|---|
| 2025.11.13 | ₩46,450 | ₩47,000 | ₩46,400 | ₩46,850 | +0.86% | 4.9만 |
|---|
| 2025.11.12 | ₩46,200 | ₩46,950 | ₩46,200 | ₩46,850 | +1.41% | 3.7만 |
|---|
| 2025.11.11 | ₩46,700 | ₩47,050 | ₩46,150 | ₩46,250 | -0.96% | 4.5만 |
|---|
| 2025.11.10 | ₩46,300 | ₩47,050 | ₩46,050 | ₩46,700 | +0.86% | 4.3만 |
|---|
| 2025.11.07 | ₩45,600 | ₩46,250 | ₩45,350 | ₩45,950 | +0.77% | 5.6만 |
|---|
| 2025.11.06 | ₩46,000 | ₩46,300 | ₩45,200 | ₩45,900 | -0.22% | 6.3만 |
|---|
| 2025.11.05 | ₩46,850 | ₩46,950 | ₩45,400 | ₩45,550 | -2.77% | 9만 |
|---|
| 2025.11.04 | ₩46,750 | ₩46,800 | ₩46,400 | ₩46,400 | -0.75% | 7.4만 |
|---|
| 2025.11.03 | ₩47,750 | ₩48,000 | ₩46,650 | ₩46,650 | -2.30% | 11.5만 |
|---|
| 2025.10.31 | ₩48,000 | ₩48,150 | ₩47,050 | ₩47,700 | -0.63% | 9.9만 |
|---|
| 2025.10.30 | ₩47,600 | ₩48,150 | ₩47,600 | ₩47,650 | +0.11% | 7.2만 |
|---|
| 2025.10.29 | ₩47,950 | ₩47,950 | ₩47,400 | ₩47,600 | -0.73% | 6.8만 |
|---|
| 2025.10.28 | ₩47,350 | ₩47,850 | ₩47,200 | ₩47,500 | +0.32% | 3.9만 |
|---|
| 2025.10.27 | ₩47,200 | ₩47,650 | ₩47,100 | ₩47,350 | +0.32% | 5.7만 |
|---|
| 2025.10.24 | ₩47,050 | ₩47,150 | ₩46,700 | ₩47,050 | 0.00% | 4.7만 |
|---|
| 2025.10.23 | ₩46,900 | ₩47,250 | ₩46,650 | ₩46,850 | -0.11% | 3.9만 |
|---|
| 2025.10.22 | ₩46,800 | ₩47,000 | ₩46,400 | ₩47,000 | +0.43% | 4.4만 |
|---|
| 2025.10.21 | ₩47,200 | ₩47,350 | ₩46,600 | ₩46,750 | -0.95% | 7.6만 |
|---|
| 2025.10.20 | ₩47,200 | ₩47,300 | ₩46,250 | ₩46,950 | -0.53% | 8.7만 |
|---|
| 2025.10.17 | ₩47,200 | ₩47,650 | ₩46,900 | ₩46,900 | -0.64% | 10만 |
|---|
| 2025.10.16 | ₩47,900 | ₩48,050 | ₩47,300 | ₩47,350 | -1.15% | 8.4만 |
|---|
| 2025.10.15 | ₩47,450 | ₩47,900 | ₩46,900 | ₩47,900 | +0.95% | 8.2만 |
|---|
| 2025.10.14 | ₩47,650 | ₩47,750 | ₩46,950 | ₩47,200 | -0.94% | 12.3만 |
|---|
| 2025.10.13 | ₩48,500 | ₩48,550 | ₩47,550 | ₩47,650 | -1.75% | 8.4만 |
|---|
| 2025.10.10 | ₩49,250 | ₩49,500 | ₩48,300 | ₩48,650 | -1.22% | 6.8만 |
|---|