시장 데이터를 불러오는 중
전체 종목
한미반도체 과거 주가
Hanmi Semiconductor · 042700.KS · KOSPI
주요 제품·사업: 반도체 후공정장비,반도체금형 제조/부동산 매매,임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hanmi Semiconductor · 042700.KS · KOSPI
주요 제품·사업: 반도체 후공정장비,반도체금형 제조/부동산 매매,임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩267,500 | ₩274,000 | ₩261,000 | ₩267,000 | -0.19% | 103.9만 |
| 2026.10.07 | ₩273,500 | ₩275,000 | ₩263,500 | ₩264,500 | -3.29% | 60.5만 |
| 2026.10.06 | ₩280,000 | ₩281,500 | ₩273,000 | ₩278,000 | -0.71% | 48.9만 |
| 2026.10.02 | ₩274,500 | ₩281,000 | ₩267,500 | ₩272,000 | -0.91% | 65.9만 |
| 2026.10.01 | ₩256,500 | ₩269,500 | ₩254,000 | ₩268,500 | +4.68% | 66.9만 |
| 2026.09.30 | ₩250,000 | ₩256,500 | ₩247,000 | ₩256,500 | +2.60% | 45.5만 |
| 2026.09.29 | ₩235,000 | ₩252,000 | ₩235,000 | ₩252,000 | +7.23% | 74.4만 |
| 2026.09.28 | ₩240,500 | ₩245,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩234,000 |
| ₩234,500 |
| -2.49% |
| 34.7만 |
| 2026.09.23 | ₩243,500 | ₩243,500 | ₩237,000 | ₩243,500 | 0.00% | 36.9만 |
|---|
| 2026.09.22 | ₩243,500 | ₩246,500 | ₩236,500 | ₩240,000 | -1.44% | 53.9만 |
|---|
| 2026.09.21 | ₩237,500 | ₩238,500 | ₩232,500 | ₩236,500 | -0.42% | 34.9만 |
|---|
| 2026.09.18 | ₩233,000 | ₩238,000 | ₩229,000 | ₩236,000 | +1.29% | 56.8만 |
|---|
| 2026.09.17 | ₩226,500 | ₩228,250 | ₩222,500 | ₩225,500 | -0.44% | 30.3만 |
|---|
| 2026.09.16 | ₩220,500 | ₩226,500 | ₩215,500 | ₩226,000 | +2.49% | 50.7만 |
|---|
| 2026.09.15 | ₩228,500 | ₩229,000 | ₩219,500 | ₩222,500 | -2.63% | 52.9만 |
|---|
| 2026.09.14 | ₩228,000 | ₩233,000 | ₩223,500 | ₩225,000 | -1.32% | 51.5만 |
|---|
| 2026.09.11 | ₩241,000 | ₩241,000 | ₩231,000 | ₩231,000 | -4.15% | 110.9만 |
|---|
| 2026.09.10 | ₩248,000 | ₩266,000 | ₩244,000 | ₩253,000 | +2.02% | 232.7만 |
|---|
| 2026.09.09 | ₩248,500 | ₩257,000 | ₩246,500 | ₩250,500 | +0.80% | 56.2만 |
|---|
| 2026.09.08 | ₩241,500 | ₩255,000 | ₩241,500 | ₩244,500 | +1.24% | 80.4만 |
|---|
| 2026.09.07 | ₩241,500 | ₩248,500 | ₩237,500 | ₩240,500 | -0.41% | 73.3만 |
|---|
| 2026.09.04 | ₩213,500 | ₩230,000 | ₩212,500 | ₩230,000 | +7.73% | 96.4만 |
|---|
| 2026.09.03 | ₩215,500 | ₩218,500 | ₩205,500 | ₩210,500 | -2.32% | 34.9만 |
|---|
| 2026.09.02 | ₩207,000 | ₩216,500 | ₩205,000 | ₩213,500 | +3.14% | 31.1만 |
|---|
| 2026.09.01 | ₩218,500 | ₩219,000 | ₩210,500 | ₩215,000 | -1.60% | 37.6만 |
|---|
| 2026.08.31 | ₩211,000 | ₩225,000 | ₩205,500 | ₩220,500 | +4.50% | 77.4만 |
|---|
| 2026.08.28 | ₩220,500 | ₩225,500 | ₩214,000 | ₩219,500 | -0.45% | 54.7만 |
|---|
| 2026.08.27 | ₩227,000 | ₩227,500 | ₩217,000 | ₩222,000 | -2.20% | 38.1만 |
|---|
| 2026.08.26 | ₩217,000 | ₩222,000 | ₩213,500 | ₩219,500 | +1.15% | 27.9만 |
|---|
| 2026.08.25 | ₩203,000 | ₩217,500 | ₩195,100 | ₩217,500 | +7.14% | 47.2만 |
|---|
| 2026.08.24 | ₩214,500 | ₩215,000 | ₩206,000 | ₩209,000 | -2.56% | 43.2만 |
|---|
| 2026.08.21 | ₩219,500 | ₩220,500 | ₩212,000 | ₩213,500 | -2.73% | 51.5만 |
|---|
| 2026.08.20 | ₩224,000 | ₩227,000 | ₩217,000 | ₩225,500 | +0.67% | 64.6만 |
|---|
| 2026.08.19 | ₩214,500 | ₩229,000 | ₩209,000 | ₩221,000 | +3.03% | 61만 |
|---|
| 2026.08.18 | ₩231,000 | ₩242,000 | ₩226,500 | ₩229,000 | -0.87% | 60.2만 |
|---|
| 2026.08.14 | ₩239,500 | ₩240,000 | ₩223,500 | ₩229,000 | -4.38% | 55.8만 |
|---|
| 2026.08.13 | ₩224,500 | ₩229,000 | ₩221,500 | ₩226,000 | +0.67% | 74.4만 |
|---|
| 2026.08.12 | ₩213,500 | ₩221,000 | ₩209,000 | ₩217,500 | +1.87% | 58.2만 |
|---|
| 2026.08.11 | ₩202,500 | ₩214,000 | ₩200,000 | ₩213,000 | +5.19% | 41.6만 |
|---|
| 2026.08.10 | ₩195,900 | ₩207,500 | ₩192,700 | ₩205,500 | +4.90% | 59.2만 |
|---|
| 2026.08.07 | ₩201,500 | ₩204,500 | ₩189,300 | ₩192,300 | -4.57% | 73.3만 |
|---|
| 2026.08.06 | ₩204,500 | ₩209,000 | ₩198,500 | ₩200,500 | -1.96% | 44.9만 |
|---|
| 2026.08.05 | ₩216,500 | ₩217,000 | ₩203,500 | ₩209,000 | -3.46% | 62.6만 |
|---|
| 2026.08.04 | ₩208,500 | ₩209,000 | ₩193,100 | ₩203,000 | -2.64% | 86.5만 |
|---|
| 2026.08.03 | ₩209,500 | ₩209,500 | ₩195,700 | ₩202,500 | -3.34% | 67.9만 |
|---|
| 2026.07.31 | ₩195,600 | ₩217,000 | ₩193,200 | ₩214,500 | +9.66% | 222.3만 |
|---|
| 2026.07.30 | ₩160,200 | ₩179,800 | ₩157,700 | ₩167,600 | +4.62% | 139.8만 |
|---|
| 2026.07.29 | ₩179,600 | ₩184,300 | ₩148,900 | ₩167,600 | -6.68% | 137.9만 |
|---|
| 2026.07.28 | ₩190,600 | ₩192,700 | ₩178,600 | ₩179,500 | -5.82% | 70.5만 |
|---|
| 2026.07.27 | ₩205,000 | ₩205,500 | ₩196,000 | ₩204,500 | -0.24% | 51.9만 |
|---|
| 2026.07.24 | ₩212,500 | ₩213,000 | ₩199,600 | ₩200,000 | -5.88% | 56.1만 |
|---|
| 2026.07.23 | ₩218,500 | ₩221,000 | ₩205,500 | ₩216,000 | -1.14% | 111.2만 |
|---|
| 2026.07.22 | ₩237,500 | ₩241,500 | ₩214,500 | ₩215,000 | -9.47% | 91.6만 |
|---|
| 2026.07.21 | ₩223,000 | ₩229,000 | ₩217,000 | ₩224,000 | +0.45% | 74.2만 |
|---|
| 2026.07.20 | ₩237,000 | ₩245,500 | ₩217,000 | ₩222,000 | -6.33% | 79.1만 |
|---|
| 2026.07.16 | ₩263,000 | ₩275,000 | ₩240,000 | ₩242,500 | -7.79% | 148.4만 |
|---|
| 2026.07.15 | ₩225,500 | ₩269,500 | ₩224,000 | ₩269,500 | +19.51% | 235.6만 |
|---|
| 2026.07.14 | ₩203,500 | ₩210,000 | ₩190,600 | ₩207,500 | +1.97% | 94.8만 |
|---|
| 2026.07.13 | ₩222,000 | ₩233,000 | ₩205,000 | ₩205,500 | -7.43% | 63.4만 |
|---|
| 2026.07.10 | ₩224,000 | ₩228,000 | ₩211,000 | ₩222,000 | -0.89% | 79.4만 |
|---|
| 2026.07.09 | ₩201,500 | ₩223,000 | ₩201,500 | ₩215,500 | +6.95% | 136.2만 |
|---|
| 2026.07.08 | ₩200,000 | ₩216,000 | ₩196,100 | ₩199,200 | -0.40% | 79.6만 |
|---|
| 2026.07.07 | ₩221,000 | ₩225,500 | ₩205,000 | ₩210,500 | -4.75% | 57.4만 |
|---|
| 2026.07.06 | ₩233,500 | ₩234,500 | ₩217,500 | ₩226,500 | -3.00% | 62.2만 |
|---|
| 2026.07.03 | ₩217,000 | ₩233,000 | ₩209,500 | ₩232,500 | +7.14% | 82.5만 |
|---|
| 2026.07.02 | ₩243,000 | ₩243,500 | ₩215,500 | ₩219,500 | -9.67% | 145만 |
|---|
| 2026.07.01 | ₩260,000 | ₩267,500 | ₩246,500 | ₩246,500 | -5.19% | 151.9만 |
|---|
| 2026.06.30 | ₩260,500 | ₩264,500 | ₩248,000 | ₩256,500 | -1.54% | 79.9만 |
|---|
| 2026.06.29 | ₩262,500 | ₩265,000 | ₩250,000 | ₩258,000 | -1.71% | 93.8만 |
|---|
| 2026.06.26 | ₩270,500 | ₩272,500 | ₩250,500 | ₩257,500 | -4.81% | 85.1만 |
|---|
| 2026.06.25 | ₩284,000 | ₩287,000 | ₩266,000 | ₩273,000 | -3.87% | 81만 |
|---|
| 2026.06.24 | ₩260,000 | ₩278,000 | ₩258,500 | ₩270,000 | +3.85% | 96.7만 |
|---|
| 2026.06.23 | ₩296,500 | ₩299,000 | ₩258,000 | ₩258,000 | -12.98% | 123.8만 |
|---|
| 2026.06.22 | ₩293,500 | ₩305,500 | ₩291,000 | ₩301,500 | +2.73% | 88.4만 |
|---|
| 2026.06.19 | ₩345,000 | ₩345,500 | ₩287,000 | ₩295,000 | -14.49% | 412.6만 |
|---|
| 2026.06.18 | ₩324,500 | ₩324,500 | ₩305,000 | ₩315,500 | -2.77% | 73만 |
|---|
| 2026.06.17 | ₩325,000 | ₩330,000 | ₩314,000 | ₩319,500 | -1.69% | 75.2만 |
|---|
| 2026.06.16 | ₩358,500 | ₩363,000 | ₩326,000 | ₩328,500 | -8.37% | 108.4만 |
|---|
| 2026.06.15 | ₩365,000 | ₩368,500 | ₩343,000 | ₩347,000 | -4.93% | 125.3만 |
|---|
| 2026.06.12 | ₩306,000 | ₩372,500 | ₩298,000 | ₩361,000 | +17.97% | 601.9만 |
|---|
| 2026.06.11 | ₩262,500 | ₩291,000 | ₩259,000 | ₩291,000 | +10.86% | 137.9만 |
|---|
| 2026.06.10 | ₩270,000 | ₩302,500 | ₩261,000 | ₩270,000 | 0.00% | 53 |
|---|
| 2026.06.09 | ₩269,000 | ₩284,000 | ₩255,500 | ₩276,500 | +2.79% | 85.1만 |
|---|
| 2026.06.08 | ₩250,500 | ₩275,500 | ₩250,500 | ₩253,500 | +1.20% | 95.4만 |
|---|
| 2026.06.05 | ₩294,000 | ₩298,500 | ₩278,000 | ₩283,000 | -3.74% | 96.8만 |
|---|
| 2026.06.04 | ₩281,000 | ₩325,000 | ₩280,000 | ₩304,000 | +8.19% | 239.5만 |
|---|
| 2026.06.02 | ₩295,500 | ₩296,500 | ₩273,000 | ₩275,500 | -6.77% | 107.8만 |
|---|
| 2026.06.01 | ₩289,500 | ₩299,000 | ₩285,500 | ₩293,000 | +1.21% | 122.6만 |
|---|
| 2026.05.29 | ₩301,000 | ₩301,000 | ₩277,500 | ₩282,000 | -6.31% | 160.3만 |
|---|
| 2026.05.28 | ₩313,000 | ₩313,000 | ₩284,000 | ₩292,500 | -6.55% | 139.5만 |
|---|
| 2026.05.27 | ₩350,500 | ₩354,000 | ₩312,000 | ₩319,000 | -8.99% | 186만 |
|---|
| 2026.05.26 | ₩328,500 | ₩333,000 | ₩317,000 | ₩329,000 | +0.15% | 100.2만 |
|---|
| 2026.05.22 | ₩326,500 | ₩329,500 | ₩315,000 | ₩320,500 | -1.84% | 72.1만 |
|---|
| 2026.05.21 | ₩298,000 | ₩334,000 | ₩296,500 | ₩332,500 | +11.58% | 129.2만 |
|---|
| 2026.05.20 | ₩295,000 | ₩300,500 | ₩283,000 | ₩287,500 | -2.54% | 119.1만 |
|---|
| 2026.05.19 | ₩303,000 | ₩305,500 | ₩277,000 | ₩288,000 | -4.95% | 136.5만 |
|---|
| 2026.05.18 | ₩337,000 | ₩338,000 | ₩296,500 | ₩317,000 | -5.93% | 239.8만 |
|---|
| 2026.05.15 | ₩405,000 | ₩406,000 | ₩365,000 | ₩369,000 | -8.89% | 104.3만 |
|---|
| 2026.05.14 | ₩393,000 | ₩409,500 | ₩385,000 | ₩409,500 | +4.20% | 108.5만 |
|---|
| 2026.05.13 | ₩371,000 | ₩400,500 | ₩365,500 | ₩400,500 | +7.95% | 101.6만 |
|---|
| 2026.05.12 | ₩397,500 | ₩426,000 | ₩358,000 | ₩377,500 | -5.03% | 227.7만 |
|---|
| 2026.05.11 | ₩392,500 | ₩401,500 | ₩389,000 | ₩400,000 | +1.91% | 113.8만 |
|---|
| 2026.05.08 | ₩385,000 | ₩392,000 | ₩379,000 | ₩390,000 | +1.30% | 69.9만 |
|---|
| 2026.05.07 | ₩398,000 | ₩413,000 | ₩371,000 | ₩393,000 | -1.26% | 123.3만 |
|---|
| 2026.05.06 | ₩395,500 | ₩397,500 | ₩378,500 | ₩394,500 | -0.25% | 144.1만 |
|---|
| 2026.05.04 | ₩385,000 | ₩386,000 | ₩372,500 | ₩378,000 | -1.82% | 106.4만 |
|---|
| 2026.04.30 | ₩367,000 | ₩392,500 | ₩361,500 | ₩368,000 | +0.27% | 257.5만 |
|---|
| 2026.04.29 | ₩357,000 | ₩362,500 | ₩348,000 | ₩357,500 | +0.14% | 88.6만 |
|---|
| 2026.04.28 | ₩367,000 | ₩377,500 | ₩352,500 | ₩367,000 | 0.00% | 177.6만 |
|---|
| 2026.04.27 | ₩305,000 | ₩379,500 | ₩302,000 | ₩373,500 | +22.46% | 528.8만 |
|---|
| 2026.04.24 | ₩292,000 | ₩298,000 | ₩291,000 | ₩295,500 | +1.20% | 57만 |
|---|
| 2026.04.23 | ₩295,000 | ₩306,500 | ₩283,000 | ₩293,500 | -0.51% | 104.7만 |
|---|
| 2026.04.22 | ₩292,000 | ₩295,000 | ₩286,000 | ₩293,500 | +0.51% | 68.5만 |
|---|
| 2026.04.21 | ₩287,500 | ₩295,000 | ₩287,500 | ₩295,000 | +2.61% | 49.6만 |
|---|
| 2026.04.20 | ₩286,500 | ₩290,000 | ₩282,500 | ₩287,000 | +0.17% | 31.7만 |
|---|
| 2026.04.17 | ₩290,500 | ₩291,000 | ₩285,500 | ₩286,500 | -1.38% | 35.9만 |
|---|
| 2026.04.16 | ₩294,000 | ₩295,000 | ₩288,000 | ₩292,000 | -0.68% | 45.9만 |
|---|
| 2026.04.15 | ₩296,000 | ₩296,500 | ₩289,500 | ₩295,000 | -0.34% | 89.8만 |
|---|
| 2026.04.14 | ₩285,000 | ₩286,000 | ₩280,500 | ₩284,000 | -0.35% | 55.8만 |
|---|
| 2026.04.13 | ₩278,000 | ₩280,000 | ₩275,000 | ₩276,500 | -0.54% | 38.7만 |
|---|
| 2026.04.10 | ₩290,000 | ₩290,500 | ₩278,500 | ₩286,000 | -1.38% | 108.7만 |
|---|
| 2026.04.09 | ₩278,000 | ₩286,000 | ₩271,500 | ₩286,000 | +2.88% | 64.7만 |
|---|
| 2026.04.08 | ₩277,000 | ₩281,500 | ₩267,500 | ₩280,500 | +1.26% | 102.8만 |
|---|
| 2026.04.07 | ₩260,500 | ₩262,000 | ₩247,500 | ₩253,500 | -2.69% | 57.9만 |
|---|
| 2026.04.06 | ₩259,500 | ₩263,500 | ₩248,500 | ₩252,000 | -2.89% | 57.7만 |
|---|
| 2026.04.03 | ₩264,000 | ₩264,500 | ₩252,500 | ₩260,000 | -1.52% | 52.9만 |
|---|
| 2026.04.02 | ₩280,500 | ₩282,500 | ₩251,500 | ₩256,000 | -8.73% | 85만 |
|---|
| 2026.04.01 | ₩265,500 | ₩275,000 | ₩260,000 | ₩273,500 | +3.01% | 81.5만 |
|---|
| 2026.03.31 | ₩251,000 | ₩265,000 | ₩242,500 | ₩251,000 | 0.00% | 88.6만 |
|---|
| 2026.03.30 | ₩259,500 | ₩264,500 | ₩253,500 | ₩260,500 | +0.39% | 59.6만 |
|---|
| 2026.03.27 | ₩269,000 | ₩281,000 | ₩257,000 | ₩278,000 | +3.35% | 77.3만 |
|---|
| 2026.03.26 | ₩296,000 | ₩298,500 | ₩277,000 | ₩278,000 | -6.08% | 65만 |
|---|
| 2026.03.25 | ₩300,500 | ₩304,000 | ₩296,500 | ₩300,000 | -0.17% | 67.6만 |
|---|
| 2026.03.24 | ₩309,500 | ₩309,500 | ₩286,500 | ₩296,500 | -4.20% | 85.4만 |
|---|
| 2026.03.23 | ₩301,500 | ₩313,000 | ₩296,000 | ₩297,000 | -1.49% | 78.9만 |
|---|
| 2026.03.20 | ₩310,000 | ₩318,500 | ₩307,500 | ₩309,500 | -0.16% | 68만 |
|---|
| 2026.03.19 | ₩301,000 | ₩313,500 | ₩300,000 | ₩307,000 | +1.99% | 78.8만 |
|---|
| 2026.03.18 | ₩308,500 | ₩312,500 | ₩302,000 | ₩311,000 | +0.81% | 92.1만 |
|---|
| 2026.03.17 | ₩317,500 | ₩318,000 | ₩300,000 | ₩301,000 | -5.20% | 65.7만 |
|---|
| 2026.03.16 | ₩304,500 | ₩305,000 | ₩290,000 | ₩300,000 | -1.48% | 87.9만 |
|---|
| 2026.03.13 | ₩303,000 | ₩313,000 | ₩299,000 | ₩305,500 | +0.83% | 83만 |
|---|
| 2026.03.12 | ₩305,000 | ₩317,000 | ₩303,500 | ₩317,000 | +3.93% | 79.1만 |
|---|
| 2026.03.11 | ₩326,500 | ₩327,500 | ₩303,500 | ₩312,500 | -4.29% | 109.2만 |
|---|
| 2026.03.10 | ₩334,500 | ₩335,500 | ₩306,500 | ₩324,000 | -3.14% | 160.2만 |
|---|
| 2026.03.09 | ₩303,500 | ₩313,500 | ₩293,000 | ₩305,000 | +0.49% | 152만 |
|---|
| 2026.03.06 | ₩326,000 | ₩334,000 | ₩305,000 | ₩333,500 | +2.30% | 223.2만 |
|---|
| 2026.03.05 | ₩302,000 | ₩323,000 | ₩301,000 | ₩315,000 | +4.30% | 309만 |
|---|
| 2026.03.04 | ₩261,500 | ₩300,000 | ₩251,500 | ₩259,000 | -0.96% | 479.6만 |
|---|
| 2026.03.03 | ₩314,000 | ₩319,500 | ₩280,000 | ₩282,000 | -10.19% | 230만 |
|---|
| 2026.02.27 | ₩263,500 | ₩332,500 | ₩261,500 | ₩323,500 | +22.77% | 670.2만 |
|---|
| 2026.02.26 | ₩233,000 | ₩277,500 | ₩228,000 | ₩275,500 | +18.24% | 600.2만 |
|---|
| 2026.02.25 | ₩210,500 | ₩215,500 | ₩208,000 | ₩214,500 | +1.90% | 106.5만 |
|---|
| 2026.02.24 | ₩203,500 | ₩214,000 | ₩196,800 | ₩210,000 | +3.19% | 164.6만 |
|---|
| 2026.02.23 | ₩201,500 | ₩208,500 | ₩200,500 | ₩204,000 | +1.24% | 94만 |
|---|
| 2026.02.20 | ₩200,500 | ₩202,000 | ₩197,300 | ₩200,500 | 0.00% | 83.6만 |
|---|
| 2026.02.19 | ₩207,000 | ₩207,500 | ₩200,000 | ₩201,500 | -2.66% | 81.7만 |
|---|
| 2026.02.13 | ₩205,500 | ₩208,500 | ₩200,000 | ₩202,500 | -1.46% | 109.4만 |
|---|
| 2026.02.12 | ₩200,500 | ₩224,500 | ₩199,400 | ₩209,500 | +4.49% | 579.1만 |
|---|
| 2026.02.11 | ₩192,700 | ₩193,900 | ₩187,500 | ₩190,500 | -1.14% | 67.1만 |
|---|
| 2026.02.10 | ₩197,000 | ₩201,000 | ₩194,000 | ₩194,900 | -1.07% | 82.5만 |
|---|
| 2026.02.09 | ₩202,500 | ₩203,000 | ₩193,700 | ₩197,800 | -2.32% | 136.6만 |
|---|
| 2026.02.06 | ₩190,800 | ₩199,400 | ₩180,400 | ₩196,000 | +2.73% | 147만 |
|---|
| 2026.02.05 | ₩197,100 | ₩200,500 | ₩191,700 | ₩193,500 | -1.83% | 121.1만 |
|---|
| 2026.02.04 | ₩194,000 | ₩208,000 | ₩191,900 | ₩202,500 | +4.38% | 148.8만 |
|---|
| 2026.02.03 | ₩197,500 | ₩199,300 | ₩191,300 | ₩199,300 | +0.91% | 184.1만 |
|---|
| 2026.02.02 | ₩205,000 | ₩205,000 | ₩186,100 | ₩187,100 | -8.73% | 280.8만 |
|---|
| 2026.01.30 | ₩199,900 | ₩220,000 | ₩198,400 | ₩211,000 | +5.55% | 436.5만 |
|---|
| 2026.01.29 | ₩198,900 | ₩210,000 | ₩189,000 | ₩203,500 | +2.31% | 716만 |
|---|
| 2026.01.28 | ₩182,000 | ₩184,900 | ₩177,600 | ₩182,000 | 0.00% | 222.1만 |
|---|
| 2026.01.27 | ₩169,800 | ₩175,800 | ₩164,700 | ₩174,800 | +2.94% | 162.1만 |
|---|
| 2026.01.26 | ₩171,200 | ₩171,400 | ₩168,400 | ₩169,500 | -0.99% | 75.3만 |
|---|
| 2026.01.23 | ₩169,800 | ₩173,800 | ₩168,900 | ₩171,100 | +0.77% | 64.5만 |
|---|
| 2026.01.22 | ₩178,700 | ₩178,800 | ₩169,400 | ₩170,400 | -4.64% | 103.5만 |
|---|
| 2026.01.21 | ₩167,400 | ₩173,300 | ₩165,500 | ₩172,200 | +2.87% | 101.3만 |
|---|
| 2026.01.20 | ₩176,400 | ₩176,400 | ₩169,600 | ₩172,100 | -2.44% | 97.4만 |
|---|
| 2026.01.19 | ₩176,500 | ₩180,500 | ₩176,000 | ₩177,500 | +0.57% | 96.8만 |
|---|
| 2026.01.16 | ₩185,700 | ₩185,700 | ₩176,900 | ₩178,500 | -3.88% | 128.3만 |
|---|
| 2026.01.15 | ₩173,500 | ₩180,000 | ₩173,000 | ₩180,000 | +3.75% | 126.7만 |
|---|
| 2026.01.14 | ₩177,800 | ₩185,900 | ₩175,200 | ₩177,800 | 0.00% | 328.5만 |
|---|
| 2026.01.13 | ₩171,600 | ₩174,000 | ₩168,900 | ₩173,200 | +0.93% | 139.3만 |
|---|
| 2026.01.12 | ₩177,200 | ₩179,000 | ₩164,800 | ₩167,600 | -5.42% | 243.7만 |
|---|
| 2026.01.09 | ₩181,900 | ₩182,400 | ₩173,500 | ₩176,300 | -3.08% | 262.2만 |
|---|
| 2026.01.08 | ₩182,700 | ₩201,000 | ₩181,800 | ₩185,700 | +1.64% | 553.3만 |
|---|
| 2026.01.07 | ₩194,300 | ₩197,100 | ₩180,500 | ₩186,500 | -4.01% | 480.1만 |
|---|
| 2026.01.06 | ₩169,000 | ₩183,700 | ₩167,300 | ₩183,700 | +8.70% | 607.4만 |
|---|
| 2026.01.05 | ₩154,900 | ₩168,400 | ₩153,200 | ₩167,300 | +8.01% | 648만 |
|---|
| 2026.01.02 | ₩127,600 | ₩144,700 | ₩127,600 | ₩144,500 | +13.24% | 335.7만 |
|---|
| 2025.12.30 | ₩130,400 | ₩131,800 | ₩126,700 | ₩127,400 | -2.30% | 158.9만 |
|---|
| 2025.12.29 | ₩136,200 | ₩136,200 | ₩129,800 | ₩130,400 | -4.26% | 196만 |
|---|
| 2025.12.26 | ₩125,900 | ₩135,500 | ₩125,100 | ₩132,600 | +5.32% | 365.8만 |
|---|
| 2025.12.24 | ₩127,800 | ₩130,400 | ₩124,000 | ₩124,600 | -2.50% | 115.2만 |
|---|
| 2025.12.23 | ₩128,100 | ₩129,600 | ₩125,800 | ₩127,000 | -0.86% | 148.6만 |
|---|
| 2025.12.22 | ₩118,500 | ₩127,600 | ₩118,300 | ₩127,000 | +7.17% | 247만 |
|---|
| 2025.12.19 | ₩118,500 | ₩119,400 | ₩114,700 | ₩116,400 | -1.77% | 52.4만 |
|---|
| 2025.12.18 | ₩117,500 | ₩119,700 | ₩116,000 | ₩116,400 | -0.94% | 58.9만 |
|---|
| 2025.12.17 | ₩117,000 | ₩119,900 | ₩116,850 | ₩119,900 | +2.48% | 58.4만 |
|---|
| 2025.12.16 | ₩117,300 | ₩120,900 | ₩116,200 | ₩116,300 | -0.85% | 62.7만 |
|---|
| 2025.12.15 | ₩116,500 | ₩119,850 | ₩115,000 | ₩118,500 | +1.72% | 54.4만 |
|---|
| 2025.12.12 | ₩121,000 | ₩121,100 | ₩119,300 | ₩120,200 | -0.66% | 80.7만 |
|---|
| 2025.12.11 | ₩121,600 | ₩127,900 | ₩119,200 | ₩121,000 | -0.49% | 163.2만 |
|---|
| 2025.12.10 | ₩122,000 | ₩123,200 | ₩120,000 | ₩121,100 | -0.74% | 79.5만 |
|---|
| 2025.12.09 | ₩121,400 | ₩123,300 | ₩119,700 | ₩121,300 | -0.08% | 60.5만 |
|---|
| 2025.12.08 | ₩119,100 | ₩121,500 | ₩116,700 | ₩121,400 | +1.93% | 78만 |
|---|
| 2025.12.05 | ₩115,800 | ₩119,400 | ₩115,500 | ₩119,100 | +2.85% | 87만 |
|---|
| 2025.12.04 | ₩120,800 | ₩120,800 | ₩115,600 | ₩116,100 | -3.89% | 127.9만 |
|---|
| 2025.12.03 | ₩120,600 | ₩124,700 | ₩120,500 | ₩121,500 | +0.75% | 84.8만 |
|---|
| 2025.12.02 | ₩122,200 | ₩124,300 | ₩119,500 | ₩120,500 | -1.39% | 84.3만 |
|---|
| 2025.12.01 | ₩124,600 | ₩126,700 | ₩120,500 | ₩121,700 | -2.33% | 80.4만 |
|---|
| 2025.11.28 | ₩124,400 | ₩125,200 | ₩122,800 | ₩123,600 | -0.64% | 57만 |
|---|
| 2025.11.27 | ₩129,100 | ₩129,500 | ₩123,100 | ₩124,300 | -3.72% | 93.8만 |
|---|
| 2025.11.26 | ₩120,500 | ₩128,900 | ₩118,800 | ₩128,500 | +6.64% | 157.5만 |
|---|
| 2025.11.25 | ₩122,100 | ₩122,700 | ₩117,200 | ₩120,100 | -1.64% | 99.1만 |
|---|
| 2025.11.24 | ₩122,400 | ₩122,500 | ₩117,100 | ₩119,600 | -2.29% | 81.7만 |
|---|
| 2025.11.21 | ₩113,900 | ₩121,000 | ₩113,400 | ₩120,100 | +5.44% | 98.5만 |
|---|
| 2025.11.20 | ₩126,400 | ₩126,500 | ₩122,800 | ₩123,500 | -2.29% | 78.6만 |
|---|
| 2025.11.19 | ₩121,900 | ₩124,000 | ₩115,700 | ₩120,700 | -0.98% | 128.6만 |
|---|
| 2025.11.18 | ₩129,700 | ₩129,800 | ₩121,500 | ₩121,700 | -6.17% | 160.5만 |
|---|
| 2025.11.17 | ₩127,300 | ₩134,200 | ₩126,800 | ₩132,300 | +3.93% | 172.5만 |
|---|
| 2025.11.14 | ₩129,100 | ₩129,100 | ₩125,300 | ₩125,600 | -2.71% | 110.7만 |
|---|
| 2025.11.13 | ₩131,300 | ₩133,500 | ₩128,200 | ₩133,500 | +1.68% | 100.1만 |
|---|
| 2025.11.12 | ₩129,500 | ₩134,500 | ₩127,300 | ₩131,100 | +1.24% | 111.6만 |
|---|
| 2025.11.11 | ₩131,100 | ₩133,700 | ₩127,600 | ₩129,700 | -1.07% | 124.6만 |
|---|
| 2025.11.10 | ₩128,000 | ₩131,500 | ₩124,000 | ₩129,600 | +1.25% | 127.9만 |
|---|
| 2025.11.07 | ₩125,000 | ₩133,000 | ₩124,400 | ₩127,200 | +1.76% | 162만 |
|---|
| 2025.11.06 | ₩136,900 | ₩136,900 | ₩126,700 | ₩129,000 | -5.77% | 192.1만 |
|---|
| 2025.11.05 | ₩132,700 | ₩136,100 | ₩125,900 | ₩133,100 | +0.30% | 312.5만 |
|---|
| 2025.11.04 | ₩146,600 | ₩148,900 | ₩139,200 | ₩139,700 | -4.71% | 139.7만 |
|---|
| 2025.11.03 | ₩141,900 | ₩143,700 | ₩138,400 | ₩141,600 | -0.21% | 134.1만 |
|---|
| 2025.10.31 | ₩140,200 | ₩144,800 | ₩139,600 | ₩143,700 | +2.50% | 99.9만 |
|---|
| 2025.10.30 | ₩138,800 | ₩147,300 | ₩138,800 | ₩143,500 | +3.39% | 223.2만 |
|---|
| 2025.10.29 | ₩145,700 | ₩146,200 | ₩133,300 | ₩138,200 | -5.15% | 334.2만 |
|---|
| 2025.10.28 | ₩148,500 | ₩148,600 | ₩141,100 | ₩143,100 | -3.64% | 155.2만 |
|---|
| 2025.10.27 | ₩151,900 | ₩151,900 | ₩147,700 | ₩149,600 | -1.51% | 124만 |
|---|
| 2025.10.24 | ₩155,000 | ₩155,300 | ₩147,600 | ₩149,700 | -3.42% | 158.6만 |
|---|
| 2025.10.23 | ₩147,400 | ₩152,900 | ₩144,700 | ₩149,500 | +1.42% | 99.3만 |
|---|
| 2025.10.22 | ₩148,700 | ₩152,600 | ₩144,000 | ₩151,500 | +1.88% | 144.8만 |
|---|
| 2025.10.21 | ₩153,100 | ₩159,200 | ₩147,700 | ₩149,600 | -2.29% | 288.8만 |
|---|
| 2025.10.20 | ₩146,700 | ₩153,800 | ₩145,600 | ₩149,300 | +1.77% | 228.5만 |
|---|
| 2025.10.17 | ₩145,000 | ₩147,900 | ₩140,900 | ₩142,300 | -1.86% | 173.1만 |
|---|
| 2025.10.16 | ₩141,500 | ₩148,700 | ₩141,200 | ₩146,500 | +3.53% | 249.1만 |
|---|
| 2025.10.15 | ₩129,000 | ₩142,800 | ₩126,600 | ₩142,000 | +10.08% | 331.4만 |
|---|
| 2025.10.14 | ₩134,100 | ₩136,200 | ₩124,500 | ₩128,700 | -4.03% | 325.2만 |
|---|
| 2025.10.13 | ₩115,500 | ₩129,800 | ₩114,000 | ₩128,000 | +10.82% | 432.4만 |
|---|
| 2025.10.10 | ₩106,900 | ₩119,400 | ₩103,700 | ₩119,100 | +11.41% | 483.8만 |
|---|