시장 데이터를 불러오는 중
전체 종목
한화오션 과거 주가
Hanwha Ocean · 042660.KS · KOSPI
주요 제품·사업: 선박 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hanwha Ocean · 042660.KS · KOSPI
주요 제품·사업: 선박 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩73,500 | ₩73,900 | ₩71,500 | ₩72,000 | -2.04% | 91.9만 |
| 2026.10.07 | ₩77,400 | ₩77,400 | ₩74,100 | ₩74,100 | -4.26% | 82.1만 |
| 2026.10.06 | ₩79,000 | ₩79,200 | ₩77,000 | ₩77,200 | -2.28% | 65만 |
| 2026.10.02 | ₩78,600 | ₩78,800 | ₩77,800 | ₩78,800 | +0.25% | 53.6만 |
| 2026.10.01 | ₩78,800 | ₩79,100 | ₩77,000 | ₩78,500 | -0.38% | 60.5만 |
| 2026.09.30 | ₩79,700 | ₩80,800 | ₩78,400 | ₩78,800 | -1.13% | 69만 |
| 2026.09.29 | ₩80,600 | ₩81,000 | ₩78,000 | ₩78,600 | -2.48% | 84.5만 |
| 2026.09.28 | ₩80,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,800 |
| ₩80,000 |
| -0.99% |
| 49.5만 |
| 2026.09.23 | ₩81,900 | ₩82,000 | ₩79,500 | ₩79,600 | -2.81% | 88.8만 |
|---|
| 2026.09.22 | ₩82,600 | ₩83,000 | ₩81,500 | ₩81,600 | -1.21% | 45.1만 |
|---|
| 2026.09.21 | ₩83,600 | ₩83,700 | ₩81,700 | ₩81,800 | -2.15% | 51만 |
|---|
| 2026.09.18 | ₩84,500 | ₩84,500 | ₩82,900 | ₩82,900 | -1.89% | 53.5만 |
|---|
| 2026.09.17 | ₩82,100 | ₩84,700 | ₩82,000 | ₩83,600 | +1.83% | 66.6만 |
|---|
| 2026.09.16 | ₩82,800 | ₩82,900 | ₩81,100 | ₩81,300 | -1.81% | 48.2만 |
|---|
| 2026.09.15 | ₩84,500 | ₩84,500 | ₩81,900 | ₩82,400 | -2.49% | 78.1만 |
|---|
| 2026.09.14 | ₩84,800 | ₩86,800 | ₩84,100 | ₩85,900 | +1.30% | 54.9만 |
|---|
| 2026.09.11 | ₩83,700 | ₩86,600 | ₩82,700 | ₩85,600 | +2.27% | 73.6만 |
|---|
| 2026.09.10 | ₩86,400 | ₩87,400 | ₩84,400 | ₩85,500 | -1.04% | 95.4만 |
|---|
| 2026.09.09 | ₩88,600 | ₩90,900 | ₩87,600 | ₩88,100 | -0.56% | 89만 |
|---|
| 2026.09.08 | ₩88,500 | ₩90,200 | ₩86,100 | ₩86,100 | -2.71% | 66.9만 |
|---|
| 2026.09.07 | ₩87,100 | ₩87,800 | ₩85,900 | ₩87,300 | +0.23% | 51.6만 |
|---|
| 2026.09.04 | ₩86,800 | ₩87,000 | ₩85,300 | ₩86,800 | 0.00% | 38.7만 |
|---|
| 2026.09.03 | ₩84,300 | ₩88,300 | ₩82,700 | ₩86,500 | +2.61% | 114.1만 |
|---|
| 2026.09.02 | ₩84,900 | ₩85,300 | ₩82,000 | ₩82,000 | -3.42% | 62.6만 |
|---|
| 2026.09.01 | ₩87,400 | ₩88,400 | ₩85,800 | ₩87,900 | +0.57% | 52.2만 |
|---|
| 2026.08.31 | ₩86,500 | ₩88,000 | ₩84,500 | ₩88,000 | +1.73% | 61.9만 |
|---|
| 2026.08.28 | ₩89,000 | ₩90,500 | ₩88,000 | ₩88,500 | -0.56% | 52.7만 |
|---|
| 2026.08.27 | ₩88,000 | ₩89,900 | ₩87,900 | ₩89,600 | +1.82% | 57.7만 |
|---|
| 2026.08.26 | ₩86,300 | ₩87,700 | ₩85,000 | ₩87,300 | +1.16% | 49.8만 |
|---|
| 2026.08.25 | ₩82,400 | ₩86,600 | ₩81,100 | ₩86,600 | +5.10% | 77.3만 |
|---|
| 2026.08.24 | ₩84,300 | ₩85,200 | ₩82,500 | ₩83,400 | -1.07% | 78.3만 |
|---|
| 2026.08.21 | ₩86,000 | ₩86,800 | ₩82,900 | ₩84,200 | -2.09% | 89.5만 |
|---|
| 2026.08.20 | ₩89,200 | ₩89,800 | ₩88,200 | ₩88,500 | -0.78% | 59.7만 |
|---|
| 2026.08.19 | ₩88,200 | ₩89,500 | ₩85,400 | ₩88,100 | -0.11% | 78.7만 |
|---|
| 2026.08.18 | ₩94,900 | ₩94,900 | ₩90,000 | ₩90,900 | -4.21% | 118만 |
|---|
| 2026.08.14 | ₩95,200 | ₩99,400 | ₩93,500 | ₩95,800 | +0.63% | 200.2만 |
|---|
| 2026.08.13 | ₩91,200 | ₩92,900 | ₩89,800 | ₩90,700 | -0.55% | 125.8만 |
|---|
| 2026.08.12 | ₩89,300 | ₩90,900 | ₩87,600 | ₩90,100 | +0.90% | 113.9만 |
|---|
| 2026.08.11 | ₩93,200 | ₩94,100 | ₩89,000 | ₩89,000 | -4.51% | 125.4만 |
|---|
| 2026.08.10 | ₩90,200 | ₩94,400 | ₩90,200 | ₩94,400 | +4.66% | 101.1만 |
|---|
| 2026.08.07 | ₩90,800 | ₩91,700 | ₩87,400 | ₩89,400 | -1.54% | 69.3만 |
|---|
| 2026.08.06 | ₩90,200 | ₩92,700 | ₩88,100 | ₩90,700 | +0.55% | 90만 |
|---|
| 2026.08.05 | ₩89,200 | ₩92,000 | ₩87,000 | ₩91,900 | +3.03% | 112.6만 |
|---|
| 2026.08.04 | ₩83,600 | ₩87,600 | ₩83,600 | ₩87,500 | +4.67% | 108.8만 |
|---|
| 2026.08.03 | ₩83,000 | ₩84,900 | ₩81,500 | ₩83,000 | 0.00% | 83.9만 |
|---|
| 2026.07.31 | ₩81,600 | ₩85,500 | ₩79,200 | ₩85,200 | +4.41% | 187.7만 |
|---|
| 2026.07.30 | ₩71,700 | ₩83,600 | ₩71,700 | ₩79,300 | +10.60% | 253.9만 |
|---|
| 2026.07.29 | ₩81,000 | ₩81,700 | ₩71,300 | ₩74,600 | -7.90% | 231.4만 |
|---|
| 2026.07.28 | ₩85,100 | ₩85,100 | ₩80,400 | ₩81,000 | -4.82% | 148.1만 |
|---|
| 2026.07.27 | ₩88,700 | ₩90,800 | ₩83,600 | ₩88,800 | +0.11% | 204.7만 |
|---|
| 2026.07.24 | ₩90,000 | ₩91,600 | ₩86,600 | ₩87,900 | -2.33% | 155.4만 |
|---|
| 2026.07.23 | ₩83,700 | ₩89,900 | ₩82,100 | ₩89,900 | +7.41% | 191.2만 |
|---|
| 2026.07.22 | ₩83,200 | ₩86,800 | ₩82,900 | ₩83,900 | +0.84% | 162.4만 |
|---|
| 2026.07.21 | ₩82,600 | ₩83,400 | ₩78,700 | ₩81,900 | -0.85% | 135.6만 |
|---|
| 2026.07.20 | ₩89,600 | ₩89,700 | ₩82,700 | ₩83,200 | -7.14% | 213.5만 |
|---|
| 2026.07.16 | ₩86,100 | ₩87,300 | ₩81,500 | ₩86,700 | +0.70% | 276.9만 |
|---|
| 2026.07.15 | ₩78,500 | ₩83,100 | ₩78,500 | ₩82,000 | +4.46% | 171.1만 |
|---|
| 2026.07.14 | ₩78,100 | ₩79,100 | ₩74,000 | ₩76,800 | -1.66% | 173.2만 |
|---|
| 2026.07.13 | ₩83,000 | ₩85,500 | ₩78,100 | ₩78,800 | -5.06% | 194.1만 |
|---|
| 2026.07.10 | ₩79,600 | ₩83,900 | ₩79,600 | ₩81,300 | +2.14% | 186.1만 |
|---|
| 2026.07.09 | ₩82,600 | ₩84,800 | ₩77,700 | ₩78,600 | -4.84% | 457.2만 |
|---|
| 2026.07.08 | ₩89,500 | ₩89,700 | ₩80,600 | ₩82,000 | -8.38% | 327만 |
|---|
| 2026.07.07 | ₩92,800 | ₩93,800 | ₩87,000 | ₩89,800 | -3.23% | 550.6만 |
|---|
| 2026.07.06 | ₩112,200 | ₩123,000 | ₩109,500 | ₩116,100 | +3.48% | 500.7만 |
|---|
| 2026.07.03 | ₩103,200 | ₩107,800 | ₩97,800 | ₩106,900 | +3.59% | 166.7만 |
|---|
| 2026.07.02 | ₩115,100 | ₩115,900 | ₩103,700 | ₩104,500 | -9.21% | 317.3만 |
|---|
| 2026.07.01 | ₩101,200 | ₩104,300 | ₩98,700 | ₩103,300 | +2.08% | 105만 |
|---|
| 2026.06.30 | ₩105,600 | ₩107,200 | ₩99,500 | ₩100,300 | -5.02% | 125.9만 |
|---|
| 2026.06.29 | ₩99,100 | ₩105,500 | ₩96,100 | ₩105,500 | +6.46% | 104.3만 |
|---|
| 2026.06.26 | ₩106,500 | ₩106,800 | ₩95,500 | ₩98,000 | -7.98% | 163.8만 |
|---|
| 2026.06.25 | ₩109,300 | ₩116,400 | ₩105,600 | ₩105,600 | -3.39% | 148만 |
|---|
| 2026.06.24 | ₩105,900 | ₩109,700 | ₩103,100 | ₩106,000 | +0.09% | 131.6만 |
|---|
| 2026.06.23 | ₩118,400 | ₩121,900 | ₩104,500 | ₩104,500 | -11.74% | 201.5만 |
|---|
| 2026.06.22 | ₩125,100 | ₩125,200 | ₩116,300 | ₩116,500 | -6.87% | 206만 |
|---|
| 2026.06.19 | ₩125,400 | ₩128,400 | ₩120,400 | ₩128,400 | +2.39% | 336.3만 |
|---|
| 2026.06.18 | ₩132,200 | ₩134,900 | ₩124,700 | ₩125,100 | -5.37% | 211.7만 |
|---|
| 2026.06.17 | ₩129,300 | ₩141,900 | ₩129,200 | ₩133,100 | +2.94% | 596.8만 |
|---|
| 2026.06.16 | ₩123,900 | ₩130,700 | ₩121,700 | ₩129,200 | +4.28% | 204.5만 |
|---|
| 2026.06.15 | ₩117,000 | ₩123,700 | ₩115,200 | ₩123,400 | +5.47% | 164.3만 |
|---|
| 2026.06.12 | ₩117,400 | ₩117,400 | ₩111,100 | ₩112,700 | -4.00% | 264.7만 |
|---|
| 2026.06.11 | ₩108,400 | ₩108,600 | ₩101,800 | ₩104,500 | -3.60% | 151.4만 |
|---|
| 2026.06.10 | ₩102,600 | ₩110,600 | ₩102,300 | ₩110,200 | +7.41% | 371 |
|---|
| 2026.06.09 | ₩104,200 | ₩107,400 | ₩100,000 | ₩102,200 | -1.92% | 135.2만 |
|---|
| 2026.06.08 | ₩101,300 | ₩108,300 | ₩101,300 | ₩103,100 | +1.78% | 126만 |
|---|
| 2026.06.05 | ₩113,200 | ₩115,700 | ₩109,400 | ₩112,200 | -0.88% | 99.9만 |
|---|
| 2026.06.04 | ₩118,300 | ₩119,500 | ₩114,200 | ₩115,100 | -2.70% | 128.4만 |
|---|
| 2026.06.02 | ₩122,700 | ₩124,700 | ₩116,000 | ₩116,000 | -5.46% | 192만 |
|---|
| 2026.06.01 | ₩126,300 | ₩130,800 | ₩122,600 | ₩124,900 | -1.11% | 190.2만 |
|---|
| 2026.05.29 | ₩126,700 | ₩126,800 | ₩120,200 | ₩123,300 | -2.68% | 181.7만 |
|---|
| 2026.05.28 | ₩133,000 | ₩133,000 | ₩119,200 | ₩124,200 | -6.62% | 259.5만 |
|---|
| 2026.05.27 | ₩134,000 | ₩137,800 | ₩131,500 | ₩134,900 | +0.67% | 292.5만 |
|---|
| 2026.05.26 | ₩126,300 | ₩139,700 | ₩123,300 | ₩134,700 | +6.65% | 465.1만 |
|---|
| 2026.05.22 | ₩117,400 | ₩124,200 | ₩115,800 | ₩122,200 | +4.09% | 147만 |
|---|
| 2026.05.21 | ₩113,600 | ₩114,700 | ₩110,900 | ₩113,600 | 0.00% | 111.5만 |
|---|
| 2026.05.20 | ₩111,100 | ₩113,300 | ₩107,100 | ₩110,500 | -0.54% | 114.7만 |
|---|
| 2026.05.19 | ₩115,700 | ₩119,200 | ₩111,000 | ₩111,900 | -3.28% | 103.5만 |
|---|
| 2026.05.18 | ₩117,900 | ₩118,600 | ₩111,800 | ₩115,800 | -1.78% | 119.4만 |
|---|
| 2026.05.15 | ₩121,600 | ₩124,300 | ₩116,500 | ₩118,100 | -2.88% | 259.6만 |
|---|
| 2026.05.14 | ₩122,600 | ₩122,700 | ₩118,800 | ₩120,400 | -1.79% | 125.2만 |
|---|
| 2026.05.13 | ₩125,600 | ₩127,900 | ₩120,100 | ₩121,400 | -3.34% | 131.9만 |
|---|
| 2026.05.12 | ₩129,700 | ₩129,700 | ₩118,400 | ₩122,000 | -5.94% | 271.7만 |
|---|
| 2026.05.11 | ₩130,700 | ₩135,900 | ₩129,200 | ₩130,500 | -0.15% | 324.5만 |
|---|
| 2026.05.08 | ₩129,600 | ₩130,500 | ₩125,300 | ₩126,100 | -2.70% | 127.8만 |
|---|
| 2026.05.07 | ₩130,100 | ₩131,700 | ₩127,100 | ₩129,900 | -0.15% | 146.6만 |
|---|
| 2026.05.06 | ₩133,400 | ₩133,900 | ₩129,500 | ₩130,200 | -2.40% | 185.3만 |
|---|
| 2026.05.04 | ₩133,200 | ₩134,200 | ₩130,700 | ₩133,000 | -0.15% | 151.9만 |
|---|
| 2026.04.30 | ₩132,400 | ₩132,900 | ₩130,500 | ₩131,800 | -0.45% | 117만 |
|---|
| 2026.04.29 | ₩132,400 | ₩134,400 | ₩130,700 | ₩132,300 | -0.08% | 148.8만 |
|---|
| 2026.04.28 | ₩133,900 | ₩134,400 | ₩131,800 | ₩133,900 | 0.00% | 149.5만 |
|---|
| 2026.04.27 | ₩136,500 | ₩137,500 | ₩131,700 | ₩133,500 | -2.20% | 255.5만 |
|---|
| 2026.04.24 | ₩135,400 | ₩135,600 | ₩133,000 | ₩134,900 | -0.37% | 152만 |
|---|
| 2026.04.23 | ₩136,300 | ₩136,800 | ₩130,200 | ₩134,400 | -1.39% | 252.4만 |
|---|
| 2026.04.22 | ₩131,300 | ₩135,900 | ₩130,600 | ₩135,000 | +2.82% | 287.2만 |
|---|
| 2026.04.21 | ₩129,500 | ₩131,200 | ₩128,400 | ₩131,200 | +1.31% | 191.6만 |
|---|
| 2026.04.20 | ₩130,800 | ₩130,800 | ₩128,200 | ₩128,700 | -1.61% | 81.4만 |
|---|
| 2026.04.17 | ₩131,900 | ₩131,900 | ₩127,100 | ₩130,000 | -1.44% | 159.4만 |
|---|
| 2026.04.16 | ₩126,900 | ₩132,000 | ₩126,900 | ₩131,900 | +3.94% | 222.2만 |
|---|
| 2026.04.15 | ₩126,400 | ₩127,600 | ₩125,100 | ₩125,800 | -0.47% | 73.9만 |
|---|
| 2026.04.14 | ₩123,200 | ₩124,400 | ₩121,900 | ₩124,100 | +0.73% | 66.2만 |
|---|
| 2026.04.13 | ₩120,700 | ₩121,600 | ₩120,000 | ₩120,100 | -0.50% | 59.2만 |
|---|
| 2026.04.10 | ₩125,300 | ₩125,700 | ₩123,200 | ₩123,400 | -1.52% | 57.2만 |
|---|
| 2026.04.09 | ₩127,600 | ₩127,700 | ₩123,300 | ₩123,500 | -3.21% | 109만 |
|---|
| 2026.04.08 | ₩127,000 | ₩128,600 | ₩125,200 | ₩127,700 | +0.55% | 97.8만 |
|---|
| 2026.04.07 | ₩123,000 | ₩125,300 | ₩120,200 | ₩120,900 | -1.71% | 73.8만 |
|---|
| 2026.04.06 | ₩126,800 | ₩128,400 | ₩121,500 | ₩122,000 | -3.79% | 1422.1만 |
|---|
| 2026.04.03 | ₩122,200 | ₩129,400 | ₩120,600 | ₩128,000 | +4.75% | 130.1만 |
|---|
| 2026.04.02 | ₩130,200 | ₩132,100 | ₩118,700 | ₩119,300 | -8.37% | 167.4만 |
|---|
| 2026.04.01 | ₩125,400 | ₩127,000 | ₩123,000 | ₩126,700 | +1.04% | 103.9만 |
|---|
| 2026.03.31 | ₩121,100 | ₩127,400 | ₩119,100 | ₩120,200 | -0.74% | 163.6만 |
|---|
| 2026.03.30 | ₩117,100 | ₩120,500 | ₩115,100 | ₩118,200 | +0.94% | 77만 |
|---|
| 2026.03.27 | ₩120,500 | ₩123,400 | ₩117,300 | ₩125,700 | +4.32% | 83.4만 |
|---|
| 2026.03.26 | ₩129,300 | ₩130,300 | ₩124,700 | ₩125,700 | -2.78% | 93.2만 |
|---|
| 2026.03.25 | ₩123,700 | ₩124,800 | ₩121,100 | ₩124,700 | +0.81% | 75.3만 |
|---|
| 2026.03.24 | ₩124,500 | ₩126,200 | ₩117,400 | ₩122,300 | -1.77% | 79.9만 |
|---|
| 2026.03.23 | ₩125,000 | ₩125,200 | ₩118,900 | ₩118,900 | -4.88% | 99.4만 |
|---|
| 2026.03.20 | ₩130,000 | ₩131,600 | ₩127,700 | ₩129,100 | -0.69% | 85.4만 |
|---|
| 2026.03.19 | ₩130,600 | ₩132,000 | ₩130,000 | ₩130,000 | -0.46% | 58만 |
|---|
| 2026.03.18 | ₩133,900 | ₩134,500 | ₩130,600 | ₩132,900 | -0.75% | 100.1만 |
|---|
| 2026.03.17 | ₩133,800 | ₩135,600 | ₩132,000 | ₩132,700 | -0.82% | 68.3만 |
|---|
| 2026.03.16 | ₩135,400 | ₩139,000 | ₩131,000 | ₩131,900 | -2.58% | 122.2만 |
|---|
| 2026.03.13 | ₩135,400 | ₩136,900 | ₩133,200 | ₩136,900 | +1.11% | 118.8만 |
|---|
| 2026.03.12 | ₩132,300 | ₩139,800 | ₩131,000 | ₩136,700 | +3.33% | 194.2만 |
|---|
| 2026.03.11 | ₩131,000 | ₩141,200 | ₩130,700 | ₩133,600 | +1.98% | 443.5만 |
|---|
| 2026.03.10 | ₩127,500 | ₩128,800 | ₩122,000 | ₩124,400 | -2.43% | 127.6만 |
|---|
| 2026.03.09 | ₩122,000 | ₩131,400 | ₩120,100 | ₩123,700 | +1.39% | 182.2만 |
|---|
| 2026.03.06 | ₩117,000 | ₩126,800 | ₩117,000 | ₩126,700 | +8.29% | 179.8만 |
|---|
| 2026.03.05 | ₩121,200 | ₩124,700 | ₩118,500 | ₩122,100 | +0.74% | 226만 |
|---|
| 2026.03.04 | ₩127,800 | ₩131,000 | ₩108,500 | ₩108,500 | -15.10% | 451.5만 |
|---|
| 2026.03.03 | ₩144,700 | ₩154,800 | ₩135,000 | ₩135,400 | -6.43% | 644.3만 |
|---|
| 2026.02.27 | ₩143,300 | ₩143,600 | ₩140,000 | ₩141,200 | -1.47% | 170.9만 |
|---|
| 2026.02.26 | ₩142,000 | ₩142,400 | ₩139,100 | ₩140,000 | -1.41% | 139.4만 |
|---|
| 2026.02.25 | ₩144,200 | ₩144,300 | ₩141,000 | ₩142,000 | -1.53% | 122.1만 |
|---|
| 2026.02.24 | ₩144,500 | ₩144,600 | ₩140,800 | ₩143,100 | -0.97% | 164.5만 |
|---|
| 2026.02.23 | ₩148,900 | ₩150,900 | ₩145,000 | ₩147,200 | -1.14% | 214.1만 |
|---|
| 2026.02.20 | ₩143,000 | ₩151,400 | ₩140,100 | ₩149,900 | +4.83% | 432.3만 |
|---|
| 2026.02.19 | ₩134,000 | ₩142,500 | ₩134,000 | ₩140,600 | +4.93% | 296만 |
|---|
| 2026.02.13 | ₩129,500 | ₩131,000 | ₩128,500 | ₩129,800 | +0.23% | 107만 |
|---|
| 2026.02.12 | ₩130,800 | ₩132,000 | ₩129,100 | ₩131,800 | +0.76% | 95만 |
|---|
| 2026.02.11 | ₩131,100 | ₩131,800 | ₩129,200 | ₩129,700 | -1.07% | 100만 |
|---|
| 2026.02.10 | ₩134,700 | ₩136,200 | ₩130,100 | ₩130,900 | -2.82% | 111.7만 |
|---|
| 2026.02.09 | ₩135,300 | ₩135,500 | ₩132,300 | ₩133,200 | -1.55% | 103.8만 |
|---|
| 2026.02.06 | ₩130,300 | ₩132,500 | ₩125,900 | ₩130,600 | +0.23% | 180.1만 |
|---|
| 2026.02.05 | ₩142,200 | ₩144,900 | ₩135,600 | ₩135,600 | -4.64% | 245만 |
|---|
| 2026.02.04 | ₩144,000 | ₩144,800 | ₩140,700 | ₩144,000 | 0.00% | 302.5만 |
|---|
| 2026.02.03 | ₩137,700 | ₩142,300 | ₩135,700 | ₩141,400 | +2.69% | 205.8만 |
|---|
| 2026.02.02 | ₩139,500 | ₩142,100 | ₩132,100 | ₩133,600 | -4.23% | 251만 |
|---|
| 2026.01.30 | ₩142,000 | ₩142,600 | ₩138,500 | ₩138,500 | -2.46% | 163.2만 |
|---|
| 2026.01.29 | ₩141,800 | ₩142,500 | ₩138,800 | ₩141,900 | +0.07% | 200.1만 |
|---|
| 2026.01.28 | ₩141,300 | ₩144,900 | ₩140,000 | ₩143,400 | +1.49% | 199.1만 |
|---|
| 2026.01.27 | ₩144,000 | ₩144,100 | ₩138,100 | ₩140,500 | -2.43% | 165.2만 |
|---|
| 2026.01.26 | ₩142,300 | ₩142,300 | ₩138,500 | ₩139,800 | -1.76% | 163.6만 |
|---|
| 2026.01.23 | ₩138,200 | ₩148,900 | ₩138,200 | ₩140,300 | +1.52% | 390.2만 |
|---|
| 2026.01.22 | ₩143,000 | ₩143,100 | ₩137,200 | ₩137,700 | -3.71% | 225.6만 |
|---|
| 2026.01.21 | ₩141,400 | ₩143,900 | ₩140,100 | ₩141,500 | +0.07% | 224.8만 |
|---|
| 2026.01.20 | ₩149,000 | ₩149,400 | ₩144,000 | ₩147,100 | -1.28% | 177.3만 |
|---|
| 2026.01.19 | ₩149,300 | ₩149,400 | ₩146,100 | ₩148,800 | -0.33% | 185.7만 |
|---|
| 2026.01.16 | ₩149,800 | ₩151,100 | ₩144,600 | ₩147,000 | -1.87% | 217.6만 |
|---|
| 2026.01.15 | ₩145,100 | ₩152,400 | ₩143,900 | ₩148,900 | +2.62% | 431.6만 |
|---|
| 2026.01.14 | ₩148,200 | ₩148,200 | ₩140,100 | ₩142,000 | -4.18% | 430.2만 |
|---|
| 2026.01.13 | ₩144,500 | ₩149,900 | ₩143,900 | ₩149,900 | +3.74% | 511.7만 |
|---|
| 2026.01.12 | ₩135,200 | ₩148,500 | ₩133,700 | ₩145,700 | +7.77% | 914만 |
|---|
| 2026.01.09 | ₩129,500 | ₩134,700 | ₩127,100 | ₩134,400 | +3.78% | 473.3만 |
|---|
| 2026.01.08 | ₩122,700 | ₩131,900 | ₩121,900 | ₩129,700 | +5.70% | 691.6만 |
|---|
| 2026.01.07 | ₩119,800 | ₩124,200 | ₩118,700 | ₩121,200 | +1.17% | 260.6만 |
|---|
| 2026.01.06 | ₩118,100 | ₩120,900 | ₩115,800 | ₩119,800 | +1.44% | 225.2만 |
|---|
| 2026.01.05 | ₩113,300 | ₩119,000 | ₩113,000 | ₩117,900 | +4.06% | 226.9만 |
|---|
| 2026.01.02 | ₩113,700 | ₩115,400 | ₩111,500 | ₩114,700 | +0.88% | 151.1만 |
|---|
| 2025.12.30 | ₩114,600 | ₩115,000 | ₩113,200 | ₩113,600 | -0.87% | 108.2만 |
|---|
| 2025.12.29 | ₩115,300 | ₩117,700 | ₩115,100 | ₩115,600 | +0.26% | 156.4만 |
|---|
| 2025.12.26 | ₩120,600 | ₩121,800 | ₩115,800 | ₩116,500 | -3.40% | 271.5만 |
|---|
| 2025.12.24 | ₩130,800 | ₩130,800 | ₩117,800 | ₩119,000 | -9.02% | 620.4만 |
|---|
| 2025.12.23 | ₩117,600 | ₩124,800 | ₩114,700 | ₩123,400 | +4.93% | 897.2만 |
|---|
| 2025.12.22 | ₩112,700 | ₩112,700 | ₩109,100 | ₩109,700 | -2.66% | 99.2만 |
|---|
| 2025.12.19 | ₩104,500 | ₩109,500 | ₩103,700 | ₩109,500 | +4.78% | 169.6만 |
|---|
| 2025.12.18 | ₩104,800 | ₩106,000 | ₩103,500 | ₩103,500 | -1.24% | 109.3만 |
|---|
| 2025.12.17 | ₩109,900 | ₩110,000 | ₩106,600 | ₩108,300 | -1.46% | 74.5만 |
|---|
| 2025.12.16 | ₩113,300 | ₩113,300 | ₩108,500 | ₩108,700 | -4.06% | 122만 |
|---|
| 2025.12.15 | ₩112,700 | ₩114,400 | ₩111,600 | ₩113,300 | +0.53% | 89.8만 |
|---|
| 2025.12.12 | ₩113,800 | ₩114,500 | ₩112,400 | ₩114,100 | +0.26% | 190.1만 |
|---|
| 2025.12.11 | ₩113,600 | ₩113,800 | ₩111,000 | ₩113,100 | -0.44% | 124.5만 |
|---|
| 2025.12.10 | ₩113,900 | ₩114,000 | ₩111,800 | ₩112,500 | -1.23% | 107.1만 |
|---|
| 2025.12.09 | ₩112,600 | ₩115,900 | ₩112,100 | ₩115,200 | +2.31% | 121.4만 |
|---|
| 2025.12.08 | ₩113,700 | ₩114,000 | ₩110,500 | ₩114,000 | +0.26% | 193.6만 |
|---|
| 2025.12.05 | ₩106,900 | ₩108,500 | ₩105,700 | ₩108,500 | +1.50% | 76.8만 |
|---|
| 2025.12.04 | ₩109,300 | ₩109,300 | ₩105,800 | ₩106,500 | -2.56% | 83.5만 |
|---|
| 2025.12.03 | ₩108,400 | ₩109,000 | ₩106,700 | ₩108,200 | -0.18% | 81.4만 |
|---|
| 2025.12.02 | ₩106,200 | ₩110,600 | ₩105,500 | ₩106,100 | -0.09% | 157.8만 |
|---|
| 2025.12.01 | ₩108,700 | ₩109,500 | ₩104,300 | ₩105,000 | -3.40% | 131.6만 |
|---|
| 2025.11.28 | ₩110,000 | ₩111,400 | ₩107,100 | ₩107,800 | -2.00% | 180만 |
|---|
| 2025.11.27 | ₩113,500 | ₩113,600 | ₩110,000 | ₩110,500 | -2.64% | 134.8만 |
|---|
| 2025.11.26 | ₩113,000 | ₩114,900 | ₩111,000 | ₩113,900 | +0.80% | 116.1만 |
|---|
| 2025.11.25 | ₩120,000 | ₩121,100 | ₩112,200 | ₩113,000 | -5.83% | 172.3만 |
|---|
| 2025.11.24 | ₩120,800 | ₩121,100 | ₩115,500 | ₩118,800 | -1.66% | 308.9만 |
|---|
| 2025.11.21 | ₩121,200 | ₩122,400 | ₩119,000 | ₩119,800 | -1.16% | 87.7만 |
|---|
| 2025.11.20 | ₩124,600 | ₩127,100 | ₩124,200 | ₩125,000 | +0.32% | 81.7만 |
|---|
| 2025.11.19 | ₩129,200 | ₩129,200 | ₩121,100 | ₩123,000 | -4.80% | 143.4만 |
|---|
| 2025.11.18 | ₩129,200 | ₩133,700 | ₩127,500 | ₩127,800 | -1.08% | 171.3만 |
|---|
| 2025.11.17 | ₩131,200 | ₩133,800 | ₩129,300 | ₩130,900 | -0.23% | 133.2만 |
|---|
| 2025.11.14 | ₩126,800 | ₩132,500 | ₩125,700 | ₩129,100 | +1.81% | 281.8만 |
|---|
| 2025.11.13 | ₩126,500 | ₩130,600 | ₩123,800 | ₩130,500 | +3.16% | 162.8만 |
|---|
| 2025.11.12 | ₩127,100 | ₩129,400 | ₩125,700 | ₩126,500 | -0.47% | 103.1만 |
|---|
| 2025.11.11 | ₩130,100 | ₩134,500 | ₩126,300 | ₩126,600 | -2.69% | 206.6만 |
|---|
| 2025.11.10 | ₩128,100 | ₩130,500 | ₩124,600 | ₩129,600 | +1.17% | 186만 |
|---|
| 2025.11.07 | ₩119,000 | ₩139,100 | ₩117,000 | ₩126,800 | +6.55% | 441.8만 |
|---|
| 2025.11.06 | ₩129,400 | ₩131,800 | ₩123,000 | ₩123,000 | -4.95% | 206.7만 |
|---|
| 2025.11.05 | ₩136,000 | ₩136,000 | ₩120,000 | ₩126,400 | -7.06% | 429만 |
|---|
| 2025.11.04 | ₩138,800 | ₩140,000 | ₩135,000 | ₩136,600 | -1.59% | 260.5만 |
|---|
| 2025.11.03 | ₩141,100 | ₩144,000 | ₩137,600 | ₩138,800 | -1.63% | 395.2만 |
|---|
| 2025.10.31 | ₩136,900 | ₩141,600 | ₩133,700 | ₩137,600 | +0.51% | 386.7만 |
|---|
| 2025.10.30 | ₩149,600 | ₩151,600 | ₩137,500 | ₩141,000 | -5.75% | 660.6만 |
|---|
| 2025.10.29 | ₩133,500 | ₩134,700 | ₩127,200 | ₩131,900 | -1.20% | 404만 |
|---|
| 2025.10.28 | ₩137,100 | ₩137,100 | ₩129,300 | ₩131,500 | -4.08% | 350.7만 |
|---|
| 2025.10.27 | ₩140,400 | ₩143,500 | ₩134,500 | ₩139,700 | -0.50% | 450.5만 |
|---|
| 2025.10.24 | ₩134,400 | ₩136,700 | ₩131,800 | ₩135,200 | +0.60% | 251.7만 |
|---|
| 2025.10.23 | ₩129,300 | ₩138,300 | ₩128,600 | ₩134,900 | +4.33% | 591.4만 |
|---|
| 2025.10.22 | ₩123,900 | ₩132,800 | ₩118,000 | ₩132,400 | +6.86% | 652.1만 |
|---|
| 2025.10.21 | ₩115,600 | ₩121,400 | ₩113,900 | ₩120,700 | +4.41% | 439.4만 |
|---|
| 2025.10.20 | ₩109,400 | ₩114,500 | ₩108,300 | ₩113,700 | +3.93% | 322.6만 |
|---|
| 2025.10.17 | ₩113,200 | ₩113,700 | ₩105,500 | ₩107,200 | -5.30% | 346.8만 |
|---|
| 2025.10.16 | ₩108,700 | ₩112,000 | ₩107,700 | ₩109,100 | +0.37% | 202만 |
|---|
| 2025.10.15 | ₩104,200 | ₩106,800 | ₩103,400 | ₩105,100 | +0.86% | 159.5만 |
|---|
| 2025.10.14 | ₩109,400 | ₩111,400 | ₩99,600 | ₩103,100 | -5.76% | 385.4만 |
|---|
| 2025.10.13 | ₩108,000 | ₩113,000 | ₩107,700 | ₩109,400 | +1.30% | 165.8만 |
|---|
| 2025.10.10 | ₩110,700 | ₩110,800 | ₩107,000 | ₩109,300 | -1.26% | 140.7만 |
|---|