시장 데이터를 불러오는 중
전체 종목
한미글로벌 과거 주가
053690.KS · KOSPI
주요 제품·사업: 건축 설계,감리/건축공사,토목공사,설비공사,전기공사,안전공사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
053690.KS · KOSPI
주요 제품·사업: 건축 설계,감리/건축공사,토목공사,설비공사,전기공사,안전공사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩20,250 | ₩20,300 | ₩19,700 | ₩19,700 | -2.72% | 8.1만 |
| 2026.10.07 | ₩20,750 | ₩20,900 | ₩19,970 | ₩20,300 | -2.17% | 10.9만 |
| 2026.10.06 | ₩20,700 | ₩20,800 | ₩20,500 | ₩20,700 | 0.00% | 6만 |
| 2026.10.02 | ₩21,600 | ₩21,600 | ₩20,500 | ₩20,650 | -4.40% | 11.8만 |
| 2026.10.01 | ₩21,300 | ₩21,650 | ₩20,800 | ₩21,300 | 0.00% | 9.7만 |
| 2026.09.30 | ₩21,100 | ₩21,400 | ₩20,850 | ₩21,000 | -0.47% | 6.6만 |
| 2026.09.29 | ₩21,250 | ₩21,600 | ₩20,450 | ₩20,850 | -1.88% | 10.2만 |
| 2026.09.28 | ₩21,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,050 |
| ₩21,700 |
| +0.93% |
| 6.9만 |
| 2026.09.23 | ₩22,350 | ₩22,350 | ₩21,350 | ₩21,400 | -4.25% | 13.6만 |
|---|
| 2026.09.22 | ₩22,500 | ₩23,200 | ₩21,550 | ₩22,300 | -0.89% | 23.9만 |
|---|
| 2026.09.21 | ₩22,500 | ₩24,050 | ₩21,450 | ₩22,050 | -2.00% | 41.4만 |
|---|
| 2026.09.18 | ₩22,500 | ₩23,300 | ₩22,000 | ₩22,150 | -1.56% | 24.1만 |
|---|
| 2026.09.17 | ₩23,000 | ₩23,350 | ₩22,050 | ₩22,200 | -3.48% | 13.2만 |
|---|
| 2026.09.16 | ₩23,000 | ₩23,250 | ₩22,150 | ₩22,900 | -0.43% | 15.7만 |
|---|
| 2026.09.15 | ₩22,400 | ₩23,650 | ₩22,300 | ₩23,050 | +2.90% | 23.8만 |
|---|
| 2026.09.14 | ₩23,500 | ₩23,500 | ₩22,350 | ₩22,600 | -3.83% | 11.6만 |
|---|
| 2026.09.11 | ₩22,350 | ₩23,700 | ₩22,300 | ₩23,550 | +5.37% | 17.8만 |
|---|
| 2026.09.10 | ₩22,700 | ₩23,850 | ₩21,850 | ₩23,050 | +1.54% | 38.8만 |
|---|
| 2026.09.09 | ₩22,800 | ₩23,550 | ₩22,350 | ₩22,800 | 0.00% | 23.3만 |
|---|
| 2026.09.08 | ₩24,350 | ₩24,400 | ₩22,800 | ₩22,900 | -5.95% | 39.5만 |
|---|
| 2026.09.07 | ₩22,800 | ₩25,100 | ₩22,100 | ₩24,200 | +6.14% | 79만 |
|---|
| 2026.09.04 | ₩21,750 | ₩23,400 | ₩21,300 | ₩22,800 | +4.83% | 39.6만 |
|---|
| 2026.09.03 | ₩20,850 | ₩22,350 | ₩20,000 | ₩21,700 | +4.08% | 38.5만 |
|---|
| 2026.09.02 | ₩21,100 | ₩21,950 | ₩20,550 | ₩20,550 | -2.61% | 20.8만 |
|---|
| 2026.09.01 | ₩22,550 | ₩22,850 | ₩21,400 | ₩21,700 | -3.77% | 22만 |
|---|
| 2026.08.31 | ₩22,000 | ₩23,200 | ₩21,050 | ₩22,750 | +3.41% | 54.2만 |
|---|
| 2026.08.28 | ₩23,250 | ₩23,350 | ₩22,050 | ₩23,000 | -1.08% | 51.6만 |
|---|
| 2026.08.27 | ₩20,500 | ₩23,950 | ₩20,200 | ₩22,800 | +11.22% | 204.3만 |
|---|
| 2026.08.26 | ₩18,350 | ₩22,950 | ₩18,160 | ₩20,850 | +13.62% | 236.3만 |
|---|
| 2026.08.25 | ₩16,460 | ₩17,880 | ₩16,300 | ₩17,820 | +8.26% | 15.5만 |
|---|
| 2026.08.24 | ₩16,500 | ₩16,700 | ₩16,240 | ₩16,410 | -0.55% | 5.6만 |
|---|
| 2026.08.21 | ₩17,290 | ₩17,290 | ₩16,120 | ₩16,550 | -4.28% | 6.4만 |
|---|
| 2026.08.20 | ₩17,450 | ₩17,840 | ₩17,140 | ₩17,290 | -0.92% | 5만 |
|---|
| 2026.08.19 | ₩17,000 | ₩17,720 | ₩16,910 | ₩17,390 | +2.29% | 5.5만 |
|---|
| 2026.08.18 | ₩18,660 | ₩18,850 | ₩17,550 | ₩17,680 | -5.25% | 12.8만 |
|---|
| 2026.08.14 | ₩19,250 | ₩19,650 | ₩18,560 | ₩18,880 | -1.92% | 6.7만 |
|---|
| 2026.08.13 | ₩19,650 | ₩19,890 | ₩18,995 | ₩19,220 | -2.19% | 9.5만 |
|---|
| 2026.08.12 | ₩19,150 | ₩20,250 | ₩18,810 | ₩19,640 | +2.56% | 16.6만 |
|---|
| 2026.08.11 | ₩19,000 | ₩20,400 | ₩18,880 | ₩19,150 | +0.79% | 11.5만 |
|---|
| 2026.08.10 | ₩17,800 | ₩19,480 | ₩17,800 | ₩19,320 | +8.54% | 17.8만 |
|---|
| 2026.08.07 | ₩18,160 | ₩18,430 | ₩17,450 | ₩17,740 | -2.31% | 3.9만 |
|---|
| 2026.08.06 | ₩18,200 | ₩18,790 | ₩17,700 | ₩18,160 | -0.22% | 6.8만 |
|---|
| 2026.08.05 | ₩18,290 | ₩18,570 | ₩17,860 | ₩18,330 | +0.22% | 9.4만 |
|---|
| 2026.08.04 | ₩15,910 | ₩18,810 | ₩15,910 | ₩18,350 | +15.34% | 47.3만 |
|---|
| 2026.08.03 | ₩15,890 | ₩16,330 | ₩15,230 | ₩15,750 | -0.88% | 8.1만 |
|---|
| 2026.07.31 | ₩14,930 | ₩15,900 | ₩14,930 | ₩15,890 | +6.43% | 10.2만 |
|---|
| 2026.07.30 | ₩13,760 | ₩15,310 | ₩13,760 | ₩14,500 | +5.38% | 12.4만 |
|---|
| 2026.07.29 | ₩15,450 | ₩16,000 | ₩13,740 | ₩14,190 | -8.16% | 19.5만 |
|---|
| 2026.07.28 | ₩17,160 | ₩17,540 | ₩15,350 | ₩15,440 | -10.02% | 21.5만 |
|---|
| 2026.07.27 | ₩18,550 | ₩18,600 | ₩17,450 | ₩17,610 | -5.07% | 10.9만 |
|---|
| 2026.07.24 | ₩19,000 | ₩19,400 | ₩17,370 | ₩18,300 | -3.68% | 23.7만 |
|---|
| 2026.07.23 | ₩15,320 | ₩19,480 | ₩15,320 | ₩19,290 | +25.91% | 56.8만 |
|---|
| 2026.07.22 | ₩15,000 | ₩15,840 | ₩15,000 | ₩15,320 | +2.13% | 6만 |
|---|
| 2026.07.21 | ₩14,820 | ₩15,190 | ₩14,750 | ₩14,860 | +0.27% | 6.4만 |
|---|
| 2026.07.20 | ₩15,490 | ₩15,660 | ₩15,000 | ₩15,000 | -3.16% | 6.5만 |
|---|
| 2026.07.16 | ₩16,320 | ₩16,390 | ₩15,630 | ₩15,730 | -3.62% | 5.5만 |
|---|
| 2026.07.15 | ₩15,900 | ₩16,490 | ₩15,850 | ₩16,490 | +3.71% | 6.5만 |
|---|
| 2026.07.14 | ₩15,890 | ₩15,890 | ₩15,030 | ₩15,600 | -1.83% | 8.4만 |
|---|
| 2026.07.13 | ₩17,090 | ₩17,430 | ₩15,870 | ₩15,890 | -7.02% | 7.7만 |
|---|
| 2026.07.10 | ₩16,310 | ₩17,440 | ₩16,310 | ₩17,100 | +4.84% | 4.5만 |
|---|
| 2026.07.09 | ₩16,550 | ₩17,200 | ₩16,120 | ₩16,310 | -1.45% | 5.9만 |
|---|
| 2026.07.08 | ₩17,100 | ₩17,350 | ₩16,380 | ₩16,720 | -2.22% | 12만 |
|---|
| 2026.07.07 | ₩17,610 | ₩18,320 | ₩17,120 | ₩17,420 | -1.08% | 8.5만 |
|---|
| 2026.07.06 | ₩18,050 | ₩18,490 | ₩17,600 | ₩17,990 | -0.33% | 8만 |
|---|
| 2026.07.03 | ₩17,880 | ₩18,240 | ₩17,170 | ₩17,950 | +0.39% | 9.2만 |
|---|
| 2026.07.02 | ₩18,250 | ₩18,710 | ₩17,750 | ₩17,870 | -2.08% | 10.1만 |
|---|
| 2026.07.01 | ₩18,000 | ₩19,110 | ₩17,780 | ₩18,710 | +3.94% | 12.6만 |
|---|
| 2026.06.30 | ₩18,270 | ₩18,750 | ₩17,780 | ₩17,860 | -2.24% | 8.1만 |
|---|
| 2026.06.29 | ₩16,080 | ₩18,690 | ₩16,080 | ₩18,400 | +14.43% | 20.3만 |
|---|
| 2026.06.26 | ₩16,470 | ₩16,800 | ₩15,600 | ₩16,140 | -2.00% | 16.3만 |
|---|
| 2026.06.25 | ₩17,250 | ₩17,660 | ₩16,820 | ₩16,820 | -2.49% | 11.6만 |
|---|
| 2026.06.24 | ₩16,700 | ₩18,050 | ₩16,700 | ₩17,190 | +2.93% | 12만 |
|---|
| 2026.06.23 | ₩18,290 | ₩19,070 | ₩17,000 | ₩17,000 | -7.05% | 18.2만 |
|---|
| 2026.06.22 | ₩18,170 | ₩18,880 | ₩18,170 | ₩18,290 | +0.66% | 7.1만 |
|---|
| 2026.06.19 | ₩20,050 | ₩20,100 | ₩18,340 | ₩18,630 | -7.08% | 16만 |
|---|
| 2026.06.18 | ₩21,450 | ₩21,800 | ₩19,950 | ₩19,990 | -6.81% | 14.7만 |
|---|
| 2026.06.17 | ₩20,950 | ₩21,500 | ₩20,100 | ₩20,900 | -0.24% | 16만 |
|---|
| 2026.06.16 | ₩21,000 | ₩22,000 | ₩20,000 | ₩20,650 | -1.67% | 29.3만 |
|---|
| 2026.06.15 | ₩21,200 | ₩21,550 | ₩19,990 | ₩20,700 | -2.36% | 22.4만 |
|---|
| 2026.06.12 | ₩19,290 | ₩20,100 | ₩18,770 | ₩19,340 | +0.26% | 23.2만 |
|---|
| 2026.06.11 | ₩17,380 | ₩18,030 | ₩16,900 | ₩17,780 | +2.30% | 9.9만 |
|---|
| 2026.06.10 | ₩17,500 | ₩18,230 | ₩17,280 | ₩17,660 | +0.91% | 13 |
|---|
| 2026.06.09 | ₩17,460 | ₩18,040 | ₩17,390 | ₩17,780 | +1.83% | 12.9만 |
|---|
| 2026.06.08 | ₩17,500 | ₩18,090 | ₩17,150 | ₩17,460 | -0.23% | 14.6만 |
|---|
| 2026.06.05 | ₩18,820 | ₩18,890 | ₩18,160 | ₩18,590 | -1.22% | 11.9만 |
|---|
| 2026.06.04 | ₩18,830 | ₩19,560 | ₩18,410 | ₩18,940 | +0.58% | 14.3만 |
|---|
| 2026.06.02 | ₩19,150 | ₩19,190 | ₩17,610 | ₩18,830 | -1.67% | 16.1만 |
|---|
| 2026.06.01 | ₩20,150 | ₩20,400 | ₩19,250 | ₩19,300 | -4.22% | 29.6만 |
|---|
| 2026.05.29 | ₩21,600 | ₩21,650 | ₩20,050 | ₩20,750 | -3.94% | 14.3만 |
|---|
| 2026.05.28 | ₩21,800 | ₩21,950 | ₩20,000 | ₩21,150 | -2.98% | 20.5만 |
|---|
| 2026.05.27 | ₩22,650 | ₩22,700 | ₩21,650 | ₩21,800 | -3.75% | 17.3만 |
|---|
| 2026.05.26 | ₩23,950 | ₩24,250 | ₩22,600 | ₩22,650 | -5.43% | 22.8만 |
|---|
| 2026.05.22 | ₩23,150 | ₩23,800 | ₩22,850 | ₩23,250 | +0.43% | 17만 |
|---|
| 2026.05.21 | ₩22,350 | ₩23,250 | ₩22,150 | ₩22,600 | +1.12% | 15.4만 |
|---|
| 2026.05.20 | ₩22,200 | ₩22,200 | ₩20,850 | ₩21,450 | -3.38% | 16.2만 |
|---|
| 2026.05.19 | ₩22,750 | ₩23,100 | ₩21,800 | ₩22,200 | -2.42% | 11.5만 |
|---|
| 2026.05.18 | ₩22,700 | ₩23,350 | ₩21,850 | ₩22,750 | +0.22% | 19.4만 |
|---|
| 2026.05.15 | ₩25,000 | ₩25,100 | ₩22,900 | ₩23,300 | -6.80% | 35만 |
|---|
| 2026.05.14 | ₩24,800 | ₩25,300 | ₩24,200 | ₩24,600 | -0.81% | 27.4만 |
|---|
| 2026.05.13 | ₩25,450 | ₩25,700 | ₩24,250 | ₩24,550 | -3.54% | 30만 |
|---|
| 2026.05.12 | ₩26,650 | ₩26,900 | ₩24,400 | ₩25,450 | -4.50% | 47만 |
|---|
| 2026.05.11 | ₩27,650 | ₩27,700 | ₩26,050 | ₩26,600 | -3.80% | 47.2만 |
|---|
| 2026.05.08 | ₩28,300 | ₩28,300 | ₩26,500 | ₩27,500 | -2.83% | 43만 |
|---|
| 2026.05.07 | ₩28,500 | ₩28,850 | ₩27,050 | ₩28,500 | 0.00% | 62.5만 |
|---|
| 2026.05.06 | ₩28,200 | ₩28,200 | ₩26,850 | ₩27,050 | -4.08% | 27.8만 |
|---|
| 2026.05.04 | ₩28,100 | ₩28,550 | ₩27,550 | ₩27,700 | -1.42% | 31.2만 |
|---|
| 2026.04.30 | ₩28,850 | ₩28,850 | ₩27,650 | ₩28,000 | -2.95% | 22.4만 |
|---|
| 2026.04.29 | ₩28,250 | ₩28,800 | ₩27,775 | ₩28,750 | +1.77% | 21.9만 |
|---|
| 2026.04.28 | ₩28,750 | ₩29,300 | ₩28,150 | ₩28,250 | -1.74% | 35.9만 |
|---|
| 2026.04.27 | ₩29,000 | ₩29,050 | ₩27,900 | ₩28,400 | -2.07% | 27.2만 |
|---|
| 2026.04.24 | ₩28,400 | ₩29,450 | ₩28,050 | ₩28,750 | +1.23% | 44.9만 |
|---|
| 2026.04.23 | ₩28,500 | ₩28,950 | ₩27,600 | ₩28,050 | -1.58% | 61.7만 |
|---|
| 2026.04.22 | ₩28,850 | ₩29,100 | ₩27,550 | ₩28,100 | -2.60% | 75.4만 |
|---|
| 2026.04.21 | ₩30,200 | ₩30,650 | ₩28,500 | ₩29,100 | -3.64% | 97.2만 |
|---|
| 2026.04.20 | ₩31,800 | ₩31,800 | ₩29,550 | ₩29,900 | -5.97% | 73만 |
|---|
| 2026.04.17 | ₩32,850 | ₩32,850 | ₩31,150 | ₩31,950 | -2.74% | 76.3만 |
|---|
| 2026.04.16 | ₩33,300 | ₩34,200 | ₩32,050 | ₩32,950 | -1.05% | 68.7만 |
|---|
| 2026.04.15 | ₩32,400 | ₩34,750 | ₩32,400 | ₩33,200 | +2.47% | 81.9만 |
|---|
| 2026.04.14 | ₩32,450 | ₩33,500 | ₩31,150 | ₩32,300 | -0.46% | 52.6만 |
|---|
| 2026.04.13 | ₩31,800 | ₩32,350 | ₩31,000 | ₩31,950 | +0.47% | 59.8만 |
|---|
| 2026.04.10 | ₩32,050 | ₩33,250 | ₩30,400 | ₩33,150 | +3.43% | 121.5만 |
|---|
| 2026.04.09 | ₩31,350 | ₩31,450 | ₩29,800 | ₩30,700 | -2.07% | 82.5만 |
|---|
| 2026.04.08 | ₩30,600 | ₩33,300 | ₩30,000 | ₩32,750 | +7.03% | 237.2만 |
|---|
| 2026.04.07 | ₩30,000 | ₩30,650 | ₩27,250 | ₩28,350 | -5.50% | 60.4만 |
|---|
| 2026.04.06 | ₩29,550 | ₩31,450 | ₩28,800 | ₩29,700 | +0.51% | 80.3만 |
|---|
| 2026.04.03 | ₩30,000 | ₩31,350 | ₩28,950 | ₩29,400 | -2.00% | 80.9만 |
|---|
| 2026.04.02 | ₩31,600 | ₩32,000 | ₩28,350 | ₩29,000 | -8.23% | 135.5만 |
|---|
| 2026.04.01 | ₩28,300 | ₩32,500 | ₩28,300 | ₩31,900 | +12.72% | 240.9만 |
|---|
| 2026.03.31 | ₩29,500 | ₩30,025 | ₩26,300 | ₩26,900 | -8.81% | 132.6만 |
|---|
| 2026.03.30 | ₩24,700 | ₩32,450 | ₩24,450 | ₩30,500 | +23.48% | 392.4만 |
|---|
| 2026.03.27 | ₩26,250 | ₩27,350 | ₩25,600 | ₩26,700 | +1.71% | 41.4만 |
|---|
| 2026.03.26 | ₩26,400 | ₩27,450 | ₩25,500 | ₩26,700 | +1.14% | 66.4만 |
|---|
| 2026.03.25 | ₩25,700 | ₩27,250 | ₩24,350 | ₩26,350 | +2.53% | 93.9만 |
|---|
| 2026.03.24 | ₩28,050 | ₩28,100 | ₩24,600 | ₩24,950 | -11.05% | 106.5만 |
|---|
| 2026.03.23 | ₩27,700 | ₩29,300 | ₩25,500 | ₩27,050 | -2.35% | 249.6만 |
|---|
| 2026.03.20 | ₩24,400 | ₩28,350 | ₩23,750 | ₩27,200 | +11.48% | 323.1만 |
|---|
| 2026.03.19 | ₩20,850 | ₩24,250 | ₩20,500 | ₩23,150 | +11.03% | 201.3만 |
|---|
| 2026.03.18 | ₩20,500 | ₩21,400 | ₩20,300 | ₩21,200 | +3.41% | 36.3만 |
|---|
| 2026.03.17 | ₩20,050 | ₩20,550 | ₩19,880 | ₩20,100 | +0.25% | 12.9만 |
|---|
| 2026.03.16 | ₩20,400 | ₩20,450 | ₩19,500 | ₩19,620 | -3.82% | 14.2만 |
|---|
| 2026.03.13 | ₩19,600 | ₩21,000 | ₩19,220 | ₩20,350 | +3.83% | 27.5만 |
|---|
| 2026.03.12 | ₩19,450 | ₩20,100 | ₩19,390 | ₩19,600 | +0.77% | 8.5만 |
|---|
| 2026.03.11 | ₩19,250 | ₩20,150 | ₩19,140 | ₩19,450 | +1.04% | 18.9만 |
|---|
| 2026.03.10 | ₩17,980 | ₩19,350 | ₩17,890 | ₩19,100 | +6.23% | 25.5만 |
|---|
| 2026.03.09 | ₩17,790 | ₩17,790 | ₩16,840 | ₩17,310 | -2.70% | 12.1만 |
|---|
| 2026.03.06 | ₩17,670 | ₩18,480 | ₩17,650 | ₩18,450 | +4.41% | 8.3만 |
|---|
| 2026.03.05 | ₩17,500 | ₩18,180 | ₩17,460 | ₩17,910 | +2.34% | 17.2만 |
|---|
| 2026.03.04 | ₩18,600 | ₩18,600 | ₩16,300 | ₩16,340 | -12.15% | 28.5만 |
|---|
| 2026.03.03 | ₩19,860 | ₩20,200 | ₩19,190 | ₩19,200 | -3.32% | 19.6만 |
|---|
| 2026.02.27 | ₩20,600 | ₩21,000 | ₩20,150 | ₩20,200 | -1.94% | 16.7만 |
|---|
| 2026.02.26 | ₩21,250 | ₩21,250 | ₩20,500 | ₩20,700 | -2.59% | 14.7만 |
|---|
| 2026.02.25 | ₩21,500 | ₩21,900 | ₩21,000 | ₩21,150 | -1.63% | 36.1만 |
|---|
| 2026.02.24 | ₩20,550 | ₩21,450 | ₩20,250 | ₩21,250 | +3.41% | 39.6만 |
|---|
| 2026.02.23 | ₩21,050 | ₩21,100 | ₩20,200 | ₩20,350 | -3.33% | 17.1만 |
|---|
| 2026.02.20 | ₩20,700 | ₩21,250 | ₩20,600 | ₩20,900 | +0.97% | 29.2만 |
|---|
| 2026.02.19 | ₩20,300 | ₩20,800 | ₩20,000 | ₩20,700 | +1.97% | 25.3만 |
|---|
| 2026.02.13 | ₩20,250 | ₩20,500 | ₩20,000 | ₩20,250 | 0.00% | 11만 |
|---|
| 2026.02.12 | ₩20,550 | ₩20,700 | ₩20,200 | ₩20,550 | 0.00% | 16.8만 |
|---|
| 2026.02.11 | ₩20,500 | ₩20,700 | ₩20,050 | ₩20,300 | -0.98% | 19.3만 |
|---|
| 2026.02.10 | ₩19,600 | ₩20,450 | ₩19,500 | ₩20,150 | +2.81% | 20.4만 |
|---|
| 2026.02.09 | ₩19,460 | ₩19,910 | ₩19,390 | ₩19,490 | +0.15% | 14.2만 |
|---|
| 2026.02.06 | ₩19,280 | ₩19,450 | ₩18,460 | ₩19,200 | -0.41% | 14.1만 |
|---|
| 2026.02.05 | ₩19,960 | ₩20,150 | ₩19,400 | ₩19,480 | -2.40% | 17.6만 |
|---|
| 2026.02.04 | ₩19,900 | ₩20,350 | ₩19,660 | ₩20,150 | +1.26% | 29.1만 |
|---|
| 2026.02.03 | ₩18,490 | ₩20,250 | ₩18,350 | ₩19,820 | +7.19% | 35.3만 |
|---|
| 2026.02.02 | ₩18,660 | ₩18,820 | ₩18,130 | ₩18,200 | -2.47% | 11.4만 |
|---|
| 2026.01.30 | ₩19,130 | ₩19,180 | ₩18,460 | ₩18,790 | -1.78% | 16만 |
|---|
| 2026.01.29 | ₩18,970 | ₩19,350 | ₩18,710 | ₩19,130 | +0.84% | 15.2만 |
|---|
| 2026.01.28 | ₩18,900 | ₩19,250 | ₩18,810 | ₩18,970 | +0.37% | 9.3만 |
|---|
| 2026.01.27 | ₩19,200 | ₩19,500 | ₩18,870 | ₩18,900 | -1.56% | 16.9만 |
|---|
| 2026.01.26 | ₩19,410 | ₩19,410 | ₩18,720 | ₩18,770 | -3.30% | 13.4만 |
|---|
| 2026.01.23 | ₩19,080 | ₩19,580 | ₩18,840 | ₩19,260 | +0.94% | 20.1만 |
|---|
| 2026.01.22 | ₩19,390 | ₩19,500 | ₩18,740 | ₩18,850 | -2.78% | 15.5만 |
|---|
| 2026.01.21 | ₩19,260 | ₩20,500 | ₩18,670 | ₩18,860 | -2.08% | 47.2만 |
|---|
| 2026.01.20 | ₩18,340 | ₩19,460 | ₩18,020 | ₩19,160 | +4.47% | 31.4만 |
|---|
| 2026.01.19 | ₩18,340 | ₩18,530 | ₩18,120 | ₩18,310 | -0.16% | 12.1만 |
|---|
| 2026.01.16 | ₩17,960 | ₩18,500 | ₩17,870 | ₩18,150 | +1.06% | 11.7만 |
|---|
| 2026.01.15 | ₩18,260 | ₩18,270 | ₩17,680 | ₩17,950 | -1.70% | 8.2만 |
|---|
| 2026.01.14 | ₩17,990 | ₩18,490 | ₩17,780 | ₩18,060 | +0.39% | 9.4만 |
|---|
| 2026.01.13 | ₩18,260 | ₩18,270 | ₩17,550 | ₩18,000 | -1.42% | 9.6만 |
|---|
| 2026.01.12 | ₩17,110 | ₩18,440 | ₩17,090 | ₩18,240 | +6.60% | 24.2만 |
|---|
| 2026.01.09 | ₩17,050 | ₩17,500 | ₩17,020 | ₩17,080 | +0.18% | 3.7만 |
|---|
| 2026.01.08 | ₩17,280 | ₩17,400 | ₩16,810 | ₩17,000 | -1.62% | 6.7만 |
|---|
| 2026.01.07 | ₩17,800 | ₩17,900 | ₩17,120 | ₩17,280 | -2.92% | 8.6만 |
|---|
| 2026.01.06 | ₩17,970 | ₩18,110 | ₩17,800 | ₩17,900 | -0.39% | 4.6만 |
|---|
| 2026.01.05 | ₩17,970 | ₩18,210 | ₩17,920 | ₩18,000 | +0.17% | 7.8만 |
|---|
| 2026.01.02 | ₩17,960 | ₩18,190 | ₩17,860 | ₩18,010 | +0.28% | 5.6만 |
|---|
| 2025.12.30 | ₩17,810 | ₩18,070 | ₩17,800 | ₩17,960 | +0.84% | 3만 |
|---|
| 2025.12.29 | ₩17,750 | ₩18,280 | ₩17,530 | ₩17,970 | +1.24% | 7.7만 |
|---|
| 2025.12.26 | ₩17,660 | ₩17,660 | ₩17,280 | ₩17,370 | -1.64% | 2.7만 |
|---|
| 2025.12.24 | ₩17,680 | ₩17,690 | ₩17,490 | ₩17,490 | -1.07% | 2.6만 |
|---|
| 2025.12.23 | ₩17,900 | ₩17,920 | ₩17,620 | ₩17,640 | -1.45% | 3.4만 |
|---|
| 2025.12.22 | ₩18,000 | ₩18,180 | ₩17,840 | ₩17,920 | -0.44% | 3.4만 |
|---|
| 2025.12.19 | ₩17,900 | ₩18,090 | ₩17,740 | ₩17,910 | +0.06% | 1.8만 |
|---|
| 2025.12.18 | ₩17,810 | ₩17,880 | ₩17,700 | ₩17,730 | -0.45% | 2.8만 |
|---|
| 2025.12.17 | ₩18,190 | ₩18,190 | ₩17,960 | ₩18,000 | -1.04% | 2.7만 |
|---|
| 2025.12.16 | ₩18,300 | ₩18,300 | ₩17,950 | ₩18,080 | -1.20% | 3.1만 |
|---|
| 2025.12.15 | ₩18,380 | ₩18,380 | ₩18,120 | ₩18,120 | -1.41% | 3.8만 |
|---|
| 2025.12.12 | ₩18,060 | ₩18,650 | ₩18,050 | ₩18,610 | +3.05% | 8.4만 |
|---|
| 2025.12.11 | ₩17,740 | ₩18,070 | ₩17,740 | ₩17,930 | +1.07% | 3.2만 |
|---|
| 2025.12.10 | ₩18,010 | ₩18,010 | ₩17,700 | ₩17,710 | -1.67% | 1.8만 |
|---|
| 2025.12.09 | ₩18,020 | ₩18,090 | ₩17,830 | ₩17,900 | -0.67% | 4.1만 |
|---|
| 2025.12.08 | ₩18,290 | ₩18,290 | ₩17,910 | ₩18,000 | -1.59% | 3.5만 |
|---|
| 2025.12.05 | ₩18,090 | ₩18,340 | ₩17,930 | ₩18,270 | +1.00% | 4.6만 |
|---|
| 2025.12.04 | ₩18,200 | ₩18,200 | ₩17,950 | ₩18,010 | -1.04% | 2.3만 |
|---|
| 2025.12.03 | ₩18,050 | ₩18,280 | ₩18,040 | ₩18,200 | +0.83% | 3만 |
|---|
| 2025.12.02 | ₩17,720 | ₩18,060 | ₩17,550 | ₩18,000 | +1.58% | 3.2만 |
|---|
| 2025.12.01 | ₩17,930 | ₩18,070 | ₩17,590 | ₩17,590 | -1.90% | 4.3만 |
|---|
| 2025.11.28 | ₩17,810 | ₩18,040 | ₩17,110 | ₩17,820 | +0.06% | 4.3만 |
|---|
| 2025.11.27 | ₩18,030 | ₩18,160 | ₩17,700 | ₩17,760 | -1.50% | 5.8만 |
|---|
| 2025.11.26 | ₩18,220 | ₩18,300 | ₩18,000 | ₩18,080 | -0.77% | 5.4만 |
|---|
| 2025.11.25 | ₩17,930 | ₩18,230 | ₩17,580 | ₩17,770 | -0.89% | 6.1만 |
|---|
| 2025.11.24 | ₩17,500 | ₩18,240 | ₩17,240 | ₩17,810 | +1.77% | 9.9만 |
|---|
| 2025.11.21 | ₩17,300 | ₩17,300 | ₩16,600 | ₩16,990 | -1.79% | 8.1만 |
|---|
| 2025.11.20 | ₩17,180 | ₩17,650 | ₩17,180 | ₩17,570 | +2.27% | 4.7만 |
|---|
| 2025.11.19 | ₩17,270 | ₩17,330 | ₩16,730 | ₩17,070 | -1.16% | 8.8만 |
|---|
| 2025.11.18 | ₩17,780 | ₩17,780 | ₩17,090 | ₩17,270 | -2.87% | 8.5만 |
|---|
| 2025.11.17 | ₩18,340 | ₩18,340 | ₩17,550 | ₩17,780 | -3.05% | 12.7만 |
|---|
| 2025.11.14 | ₩18,360 | ₩18,700 | ₩18,120 | ₩18,200 | -0.87% | 4.4만 |
|---|
| 2025.11.13 | ₩18,710 | ₩18,720 | ₩18,350 | ₩18,580 | -0.69% | 7.7만 |
|---|
| 2025.11.12 | ₩18,590 | ₩19,000 | ₩18,400 | ₩18,710 | +0.65% | 2.6만 |
|---|
| 2025.11.11 | ₩18,960 | ₩19,080 | ₩18,400 | ₩18,580 | -2.00% | 4.6만 |
|---|
| 2025.11.10 | ₩18,380 | ₩18,840 | ₩18,330 | ₩18,800 | +2.29% | 4.6만 |
|---|
| 2025.11.07 | ₩18,260 | ₩18,530 | ₩17,740 | ₩18,360 | +0.55% | 11만 |
|---|
| 2025.11.06 | ₩19,020 | ₩19,060 | ₩18,470 | ₩18,750 | -1.42% | 4.2만 |
|---|
| 2025.11.05 | ₩19,000 | ₩19,030 | ₩18,060 | ₩18,680 | -1.68% | 13.5만 |
|---|
| 2025.11.04 | ₩19,600 | ₩19,660 | ₩19,030 | ₩19,140 | -2.35% | 11.4만 |
|---|
| 2025.11.03 | ₩20,300 | ₩20,350 | ₩19,470 | ₩19,570 | -3.60% | 19.5만 |
|---|
| 2025.10.31 | ₩20,650 | ₩20,700 | ₩20,250 | ₩20,400 | -1.21% | 7만 |
|---|
| 2025.10.30 | ₩21,550 | ₩21,600 | ₩20,500 | ₩20,650 | -4.18% | 15.1만 |
|---|
| 2025.10.29 | ₩21,800 | ₩22,050 | ₩21,300 | ₩21,800 | 0.00% | 10.1만 |
|---|
| 2025.10.28 | ₩21,800 | ₩21,900 | ₩21,100 | ₩21,550 | -1.15% | 6.3만 |
|---|
| 2025.10.27 | ₩22,000 | ₩22,200 | ₩21,800 | ₩21,800 | -0.91% | 9.4만 |
|---|
| 2025.10.24 | ₩21,400 | ₩22,100 | ₩21,300 | ₩22,000 | +2.80% | 10.7만 |
|---|
| 2025.10.23 | ₩21,100 | ₩21,600 | ₩20,900 | ₩21,250 | +0.71% | 5.1만 |
|---|
| 2025.10.22 | ₩21,450 | ₩21,450 | ₩20,600 | ₩21,400 | -0.23% | 13.1만 |
|---|
| 2025.10.21 | ₩21,500 | ₩22,300 | ₩21,200 | ₩21,550 | +0.23% | 27.8만 |
|---|
| 2025.10.20 | ₩21,100 | ₩21,250 | ₩20,550 | ₩20,800 | -1.42% | 8.2만 |
|---|
| 2025.10.17 | ₩21,950 | ₩22,250 | ₩20,800 | ₩20,950 | -4.56% | 17.5만 |
|---|
| 2025.10.16 | ₩21,750 | ₩21,800 | ₩21,200 | ₩21,550 | -0.92% | 9.9만 |
|---|
| 2025.10.15 | ₩21,300 | ₩21,750 | ₩21,100 | ₩21,700 | +1.88% | 14.2만 |
|---|
| 2025.10.14 | ₩22,000 | ₩22,050 | ₩20,500 | ₩21,000 | -4.55% | 14.2만 |
|---|
| 2025.10.13 | ₩21,050 | ₩22,200 | ₩21,000 | ₩21,750 | +3.33% | 16.6만 |
|---|
| 2025.10.10 | ₩20,800 | ₩21,650 | ₩20,550 | ₩21,550 | +3.61% | 12.6만 |
|---|