시장 데이터를 불러오는 중
전체 종목
HC홈센타 과거 주가
060560.KQ · KOSDAQ
주요 제품·사업: 건축자재,레미콘
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
060560.KQ · KOSDAQ
주요 제품·사업: 건축자재,레미콘
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,934 | ₩1,934 | ₩1,875 | ₩1,920 | -0.72% | 8.2천 |
| 2026.10.07 | ₩1,953 | ₩1,953 | ₩1,902 | ₩1,934 | -0.97% | 6.6천 |
| 2026.10.06 | ₩1,933 | ₩1,978 | ₩1,900 | ₩1,925 | -0.41% | 2.2천 |
| 2026.10.02 | ₩1,922 | ₩1,932 | ₩1,900 | ₩1,922 | 0.00% | 1만 |
| 2026.10.01 | ₩1,927 | ₩1,950 | ₩1,912 | ₩1,933 | +0.31% | 1.2만 |
| 2026.09.30 | ₩1,957 | ₩2,005 | ₩1,919 | ₩1,929 | -1.43% | 5.7천 |
| 2026.09.29 | ₩1,940 | ₩1,956 | ₩1,929 | ₩1,950 | +0.52% | 2.8천 |
| 2026.09.28 | ₩1,956 | ₩1,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,936 |
| ₩1,956 |
| 0.00% |
| 1.1만 |
| 2026.09.23 | ₩1,964 | ₩1,966 | ₩1,945 | ₩1,959 | -0.25% | 8.4천 |
|---|
| 2026.09.22 | ₩1,973 | ₩1,994 | ₩1,948 | ₩1,964 | -0.46% | 6.2천 |
|---|
| 2026.09.21 | ₩1,995 | ₩1,995 | ₩1,953 | ₩1,971 | -1.20% | 1.5천 |
|---|
| 2026.09.18 | ₩1,990 | ₩1,990 | ₩1,944 | ₩1,976 | -0.70% | 4.5천 |
|---|
| 2026.09.17 | ₩1,937 | ₩1,964 | ₩1,927 | ₩1,963 | +1.34% | 4.4천 |
|---|
| 2026.09.16 | ₩1,989 | ₩2,060 | ₩1,915 | ₩1,937 | -2.61% | 1.9만 |
|---|
| 2026.09.15 | ₩1,988 | ₩1,988 | ₩1,926 | ₩1,937 | -2.57% | 1.3천 |
|---|
| 2026.09.14 | ₩1,989 | ₩1,989 | ₩1,920 | ₩1,936 | -2.66% | 2.4천 |
|---|
| 2026.09.11 | ₩1,949 | ₩2,030 | ₩1,902 | ₩1,940 | -0.46% | 3.6천 |
|---|
| 2026.09.10 | ₩1,961 | ₩1,981 | ₩1,925 | ₩1,949 | -0.61% | 1.3만 |
|---|
| 2026.09.09 | ₩2,025 | ₩2,025 | ₩1,953 | ₩1,961 | -3.16% | 6.4천 |
|---|
| 2026.09.08 | ₩1,969 | ₩1,994 | ₩1,957 | ₩1,983 | +0.71% | 2천 |
|---|
| 2026.09.07 | ₩1,991 | ₩1,996 | ₩1,890 | ₩1,974 | -0.85% | 7.1천 |
|---|
| 2026.09.04 | ₩1,984 | ₩2,100 | ₩1,965 | ₩1,996 | +0.60% | 1.2만 |
|---|
| 2026.09.03 | ₩2,050 | ₩2,080 | ₩1,981 | ₩2,000 | -2.44% | 1.7만 |
|---|
| 2026.09.02 | ₩1,966 | ₩2,070 | ₩1,949 | ₩2,065 | +5.04% | 1.2만 |
|---|
| 2026.09.01 | ₩1,993 | ₩2,005 | ₩1,957 | ₩1,966 | -1.35% | 2.2만 |
|---|
| 2026.08.31 | ₩2,020 | ₩2,020 | ₩1,980 | ₩1,993 | -1.34% | 3.8천 |
|---|
| 2026.08.28 | ₩2,020 | ₩2,020 | ₩1,951 | ₩1,989 | -1.53% | 9.7천 |
|---|
| 2026.08.27 | ₩1,971 | ₩1,990 | ₩1,966 | ₩1,976 | +0.25% | 3천 |
|---|
| 2026.08.26 | ₩2,000 | ₩2,000 | ₩1,910 | ₩1,971 | -1.45% | 1.5만 |
|---|
| 2026.08.25 | ₩1,925 | ₩1,973 | ₩1,875 | ₩1,970 | +2.34% | 2만 |
|---|
| 2026.08.24 | ₩2,020 | ₩2,020 | ₩1,950 | ₩1,970 | -2.48% | 2.9천 |
|---|
| 2026.08.21 | ₩2,020 | ₩2,020 | ₩1,922 | ₩1,996 | -1.19% | 7.4천 |
|---|
| 2026.08.20 | ₩1,987 | ₩2,020 | ₩1,890 | ₩1,999 | +0.60% | 1.4만 |
|---|
| 2026.08.19 | ₩2,020 | ₩2,020 | ₩1,957 | ₩1,976 | -2.18% | 3천 |
|---|
| 2026.08.18 | ₩1,981 | ₩1,981 | ₩1,951 | ₩1,977 | -0.20% | 1.4만 |
|---|
| 2026.08.14 | ₩1,999 | ₩1,999 | ₩1,954 | ₩1,981 | -0.90% | 1.7만 |
|---|
| 2026.08.13 | ₩2,005 | ₩2,020 | ₩1,942 | ₩1,999 | -0.30% | 1.2만 |
|---|
| 2026.08.12 | ₩1,965 | ₩2,005 | ₩1,919 | ₩2,005 | +2.04% | 1.2만 |
|---|
| 2026.08.11 | ₩1,878 | ₩1,985 | ₩1,829 | ₩1,965 | +4.63% | 1.3만 |
|---|
| 2026.08.10 | ₩1,850 | ₩1,878 | ₩1,836 | ₩1,848 | -0.11% | 6.7천 |
|---|
| 2026.08.07 | ₩1,878 | ₩1,878 | ₩1,817 | ₩1,837 | -2.18% | 3.8천 |
|---|
| 2026.08.06 | ₩1,809 | ₩1,869 | ₩1,801 | ₩1,836 | +1.49% | 1.2만 |
|---|
| 2026.08.05 | ₩1,848 | ₩1,850 | ₩1,756 | ₩1,824 | -1.30% | 1.9천 |
|---|
| 2026.08.04 | ₩1,878 | ₩1,878 | ₩1,739 | ₩1,794 | -4.47% | 4.4천 |
|---|
| 2026.08.03 | ₩1,830 | ₩1,830 | ₩1,730 | ₩1,738 | -5.03% | 6.1천 |
|---|
| 2026.07.31 | ₩1,772 | ₩1,780 | ₩1,718 | ₩1,747 | -1.41% | 6천 |
|---|
| 2026.07.30 | ₩1,704 | ₩1,796 | ₩1,701 | ₩1,739 | +2.05% | 1.6만 |
|---|
| 2026.07.29 | ₩1,750 | ₩1,860 | ₩1,682 | ₩1,750 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩1,850 | ₩1,850 | ₩1,745 | ₩1,780 | -3.78% | 1.1만 |
|---|
| 2026.07.27 | ₩1,773 | ₩1,878 | ₩1,765 | ₩1,808 | +1.97% | 9.4천 |
|---|
| 2026.07.24 | ₩1,890 | ₩1,900 | ₩1,760 | ₩1,788 | -5.40% | 3만 |
|---|
| 2026.07.23 | ₩1,900 | ₩1,900 | ₩1,795 | ₩1,811 | -4.68% | 5.4천 |
|---|
| 2026.07.22 | ₩1,813 | ₩1,875 | ₩1,776 | ₩1,810 | -0.17% | 8.8천 |
|---|
| 2026.07.21 | ₩1,870 | ₩1,870 | ₩1,781 | ₩1,811 | -3.16% | 1.3만 |
|---|
| 2026.07.20 | ₩1,830 | ₩1,920 | ₩1,828 | ₩1,850 | +1.09% | 1.9만 |
|---|
| 2026.07.16 | ₩1,840 | ₩1,922 | ₩1,840 | ₩1,920 | +4.35% | 4.3천 |
|---|
| 2026.07.15 | ₩1,952 | ₩1,970 | ₩1,800 | ₩1,889 | -3.23% | 4.5만 |
|---|
| 2026.07.14 | ₩2,015 | ₩2,015 | ₩1,876 | ₩1,960 | -2.73% | 7.4만 |
|---|
| 2026.07.13 | ₩2,095 | ₩2,095 | ₩1,986 | ₩1,992 | -4.92% | 1.6만 |
|---|
| 2026.07.10 | ₩2,070 | ₩2,155 | ₩1,989 | ₩2,095 | +1.21% | 2.4만 |
|---|
| 2026.07.09 | ₩2,175 | ₩2,175 | ₩1,981 | ₩1,997 | -8.18% | 2.7만 |
|---|
| 2026.07.08 | ₩2,170 | ₩2,235 | ₩2,090 | ₩2,140 | -1.38% | 4.2만 |
|---|
| 2026.07.07 | ₩2,160 | ₩2,315 | ₩2,000 | ₩2,185 | +1.16% | 8.1만 |
|---|
| 2026.07.06 | ₩2,130 | ₩2,175 | ₩1,985 | ₩2,130 | 0.00% | 5.9만 |
|---|
| 2026.07.03 | ₩2,165 | ₩2,350 | ₩2,040 | ₩2,090 | -3.46% | 32.1만 |
|---|
| 2026.07.02 | ₩2,445 | ₩2,445 | ₩2,055 | ₩2,135 | -12.68% | 13.4만 |
|---|
| 2026.07.01 | ₩1,959 | ₩2,435 | ₩1,901 | ₩2,240 | +14.34% | 27.3만 |
|---|
| 2026.06.30 | ₩1,944 | ₩1,996 | ₩1,881 | ₩1,934 | -0.51% | 2.5만 |
|---|
| 2026.06.29 | ₩1,979 | ₩2,020 | ₩1,900 | ₩1,921 | -2.93% | 7.4만 |
|---|
| 2026.06.26 | ₩1,984 | ₩2,010 | ₩1,845 | ₩1,954 | -1.51% | 8.7만 |
|---|
| 2026.06.25 | ₩1,975 | ₩2,005 | ₩1,868 | ₩1,984 | +0.46% | 7.3만 |
|---|
| 2026.06.24 | ₩2,040 | ₩2,050 | ₩1,916 | ₩1,957 | -4.07% | 2.3만 |
|---|
| 2026.06.23 | ₩2,030 | ₩2,105 | ₩1,976 | ₩2,015 | -0.74% | 2.6만 |
|---|
| 2026.06.22 | ₩2,050 | ₩2,115 | ₩1,912 | ₩2,030 | -0.98% | 14.4만 |
|---|
| 2026.06.19 | ₩2,055 | ₩2,055 | ₩1,995 | ₩2,050 | -0.24% | 1.5만 |
|---|
| 2026.06.18 | ₩2,055 | ₩2,100 | ₩1,980 | ₩2,055 | 0.00% | 8.7만 |
|---|
| 2026.06.17 | ₩2,070 | ₩2,070 | ₩1,983 | ₩2,060 | -0.48% | 6만 |
|---|
| 2026.06.16 | ₩2,035 | ₩2,040 | ₩1,960 | ₩2,015 | -0.98% | 1.4만 |
|---|
| 2026.06.15 | ₩2,075 | ₩2,095 | ₩1,987 | ₩2,040 | -1.69% | 7.4만 |
|---|
| 2026.06.12 | ₩2,015 | ₩2,100 | ₩1,994 | ₩2,075 | +2.98% | 3.8만 |
|---|
| 2026.06.11 | ₩1,817 | ₩2,015 | ₩1,817 | ₩2,015 | +10.90% | 6만 |
|---|
| 2026.06.10 | ₩1,893 | ₩1,950 | ₩1,841 | ₩1,948 | +2.91% | 5.2만 |
|---|
| 2026.06.09 | ₩1,919 | ₩1,985 | ₩1,847 | ₩1,915 | -0.21% | 4.2만 |
|---|
| 2026.06.08 | ₩1,851 | ₩1,987 | ₩1,800 | ₩1,900 | +2.65% | 8.2만 |
|---|
| 2026.06.05 | ₩1,985 | ₩1,995 | ₩1,910 | ₩1,987 | +0.10% | 5.1만 |
|---|
| 2026.06.04 | ₩2,150 | ₩2,190 | ₩1,839 | ₩1,985 | -7.67% | 29.4만 |
|---|
| 2026.06.02 | ₩2,010 | ₩2,235 | ₩2,010 | ₩2,210 | +9.95% | 11.2만 |
|---|
| 2026.06.01 | ₩2,330 | ₩2,335 | ₩2,150 | ₩2,220 | -4.72% | 6.9만 |
|---|
| 2026.05.29 | ₩2,435 | ₩2,435 | ₩2,235 | ₩2,335 | -4.11% | 5.4만 |
|---|
| 2026.05.28 | ₩2,375 | ₩2,580 | ₩2,300 | ₩2,435 | +2.53% | 9.9만 |
|---|
| 2026.05.27 | ₩2,645 | ₩2,650 | ₩2,400 | ₩2,460 | -6.99% | 12만 |
|---|
| 2026.05.26 | ₩2,880 | ₩2,880 | ₩2,555 | ₩2,665 | -7.47% | 13.1만 |
|---|
| 2026.05.22 | ₩2,895 | ₩2,945 | ₩2,855 | ₩2,900 | +0.17% | 2.5만 |
|---|
| 2026.05.21 | ₩2,935 | ₩2,955 | ₩2,845 | ₩2,920 | -0.51% | 2.5만 |
|---|
| 2026.05.20 | ₩2,960 | ₩3,075 | ₩2,910 | ₩2,935 | -0.84% | 2만 |
|---|
| 2026.05.19 | ₩3,140 | ₩3,140 | ₩2,955 | ₩2,980 | -5.10% | 4.4만 |
|---|
| 2026.05.18 | ₩3,040 | ₩3,180 | ₩2,920 | ₩3,065 | +0.82% | 1.3만 |
|---|
| 2026.05.15 | ₩3,080 | ₩3,355 | ₩3,030 | ₩3,030 | -1.62% | 4.5만 |
|---|
| 2026.05.14 | ₩3,000 | ₩3,095 | ₩2,940 | ₩3,080 | +2.67% | 5.3만 |
|---|
| 2026.05.13 | ₩2,985 | ₩3,050 | ₩2,900 | ₩3,000 | +0.50% | 2.5만 |
|---|
| 2026.05.12 | ₩3,145 | ₩3,170 | ₩2,915 | ₩2,985 | -5.09% | 4.8만 |
|---|
| 2026.05.11 | ₩3,405 | ₩3,410 | ₩2,840 | ₩3,170 | -6.90% | 21.1만 |
|---|
| 2026.05.08 | ₩3,505 | ₩3,505 | ₩3,275 | ₩3,405 | -2.85% | 5.3만 |
|---|
| 2026.05.07 | ₩3,335 | ₩3,565 | ₩3,240 | ₩3,505 | +5.10% | 3.6만 |
|---|
| 2026.05.06 | ₩3,500 | ₩3,500 | ₩3,240 | ₩3,360 | -4.00% | 6.1만 |
|---|
| 2026.05.04 | ₩3,865 | ₩3,895 | ₩3,445 | ₩3,505 | -9.31% | 15.7만 |
|---|
| 2026.04.30 | ₩4,440 | ₩4,440 | ₩3,760 | ₩3,865 | -12.95% | 13.2만 |
|---|
| 2026.04.29 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩4,215 | ₩4,215 | ₩4,015 | ₩4,110 | -2.49% | 8.9만 |
|---|
| 2026.04.10 | ₩4,285 | ₩4,295 | ₩4,180 | ₩4,215 | -1.63% | 6.8만 |
|---|
| 2026.04.09 | ₩4,300 | ₩4,350 | ₩4,175 | ₩4,320 | +0.47% | 5.1만 |
|---|
| 2026.04.08 | ₩4,245 | ₩4,355 | ₩4,180 | ₩4,325 | +1.88% | 5.6만 |
|---|
| 2026.04.07 | ₩4,325 | ₩4,325 | ₩4,190 | ₩4,245 | -1.85% | 4.4만 |
|---|
| 2026.04.06 | ₩4,290 | ₩4,335 | ₩4,225 | ₩4,325 | +0.82% | 7.5만 |
|---|
| 2026.04.03 | ₩4,180 | ₩4,270 | ₩4,175 | ₩4,210 | +0.72% | 7.5만 |
|---|
| 2026.04.02 | ₩4,060 | ₩4,320 | ₩4,040 | ₩4,175 | +2.83% | 20.2만 |
|---|
| 2026.04.01 | ₩4,050 | ₩4,085 | ₩4,000 | ₩4,060 | +0.25% | 7.7만 |
|---|
| 2026.03.31 | ₩4,045 | ₩4,130 | ₩3,940 | ₩4,020 | -0.62% | 13.2만 |
|---|
| 2026.03.30 | ₩3,925 | ₩4,125 | ₩3,820 | ₩4,045 | +3.06% | 33.5만 |
|---|
| 2026.03.27 | ₩3,605 | ₩3,885 | ₩3,590 | ₩3,855 | +6.93% | 22.6만 |
|---|
| 2026.03.26 | ₩3,430 | ₩3,945 | ₩3,420 | ₩3,725 | +8.60% | 52.7만 |
|---|
| 2026.03.25 | ₩3,310 | ₩3,450 | ₩3,250 | ₩3,430 | +3.63% | 5.5만 |
|---|
| 2026.03.24 | ₩3,325 | ₩3,335 | ₩3,250 | ₩3,280 | -1.35% | 1.1만 |
|---|
| 2026.03.23 | ₩3,370 | ₩3,370 | ₩3,210 | ₩3,305 | -1.93% | 9.6천 |
|---|
| 2026.03.20 | ₩3,470 | ₩3,470 | ₩3,265 | ₩3,370 | -2.88% | 1.3만 |
|---|
| 2026.03.19 | ₩3,325 | ₩3,345 | ₩3,210 | ₩3,345 | +0.60% | 2.2만 |
|---|
| 2026.03.18 | ₩3,375 | ₩3,375 | ₩3,275 | ₩3,300 | -2.22% | 1.4만 |
|---|
| 2026.03.17 | ₩3,385 | ₩3,385 | ₩3,310 | ₩3,345 | -1.18% | 9천 |
|---|
| 2026.03.16 | ₩3,375 | ₩3,375 | ₩3,300 | ₩3,355 | -0.59% | 1.2만 |
|---|
| 2026.03.13 | ₩3,370 | ₩3,370 | ₩3,275 | ₩3,355 | -0.45% | 6.3만 |
|---|
| 2026.03.12 | ₩3,350 | ₩3,350 | ₩3,250 | ₩3,340 | -0.30% | 1.6만 |
|---|
| 2026.03.11 | ₩3,340 | ₩3,360 | ₩3,285 | ₩3,350 | +0.30% | 1.1만 |
|---|
| 2026.03.10 | ₩3,300 | ₩3,350 | ₩3,200 | ₩3,340 | +1.21% | 3.4만 |
|---|
| 2026.03.09 | ₩3,285 | ₩3,345 | ₩3,185 | ₩3,345 | +1.83% | 3.2만 |
|---|
| 2026.03.06 | ₩3,500 | ₩3,500 | ₩3,290 | ₩3,295 | -5.86% | 3.6만 |
|---|
| 2026.03.05 | ₩3,245 | ₩3,540 | ₩3,195 | ₩3,470 | +6.93% | 3.5만 |
|---|
| 2026.03.04 | ₩3,375 | ₩3,375 | ₩3,105 | ₩3,220 | -4.59% | 5.8만 |
|---|
| 2026.03.03 | ₩3,455 | ₩3,480 | ₩3,385 | ₩3,400 | -1.59% | 1.5만 |
|---|
| 2026.02.27 | ₩3,495 | ₩3,525 | ₩3,450 | ₩3,485 | -0.29% | 2.3만 |
|---|
| 2026.02.26 | ₩3,505 | ₩3,515 | ₩3,440 | ₩3,495 | -0.29% | 4.1만 |
|---|
| 2026.02.25 | ₩3,515 | ₩3,550 | ₩3,460 | ₩3,505 | -0.28% | 3.1만 |
|---|
| 2026.02.24 | ₩3,575 | ₩3,575 | ₩3,500 | ₩3,515 | -1.68% | 2.8만 |
|---|
| 2026.02.23 | ₩3,545 | ₩3,585 | ₩3,510 | ₩3,575 | +0.85% | 3.6만 |
|---|
| 2026.02.20 | ₩3,500 | ₩3,545 | ₩3,450 | ₩3,545 | +1.29% | 2.8만 |
|---|
| 2026.02.19 | ₩3,530 | ₩3,555 | ₩3,495 | ₩3,540 | +0.28% | 1.2만 |
|---|
| 2026.02.13 | ₩3,545 | ₩3,630 | ₩3,450 | ₩3,530 | -0.42% | 4.2만 |
|---|
| 2026.02.12 | ₩3,495 | ₩3,705 | ₩3,415 | ₩3,510 | +0.43% | 4.5만 |
|---|
| 2026.02.11 | ₩3,485 | ₩3,500 | ₩3,460 | ₩3,495 | +0.29% | 8천 |
|---|
| 2026.02.10 | ₩3,505 | ₩3,510 | ₩3,415 | ₩3,485 | -0.57% | 1.6만 |
|---|
| 2026.02.09 | ₩3,430 | ₩3,565 | ₩3,360 | ₩3,475 | +1.31% | 3.9만 |
|---|
| 2026.02.06 | ₩3,470 | ₩3,475 | ₩3,400 | ₩3,460 | -0.29% | 1.4만 |
|---|
| 2026.02.05 | ₩3,470 | ₩3,490 | ₩3,400 | ₩3,470 | 0.00% | 1.5만 |
|---|
| 2026.02.04 | ₩3,500 | ₩3,525 | ₩3,355 | ₩3,495 | -0.14% | 2.7만 |
|---|
| 2026.02.03 | ₩3,485 | ₩3,500 | ₩3,410 | ₩3,500 | +0.43% | 2만 |
|---|
| 2026.02.02 | ₩3,525 | ₩3,525 | ₩3,440 | ₩3,465 | -1.70% | 1.4만 |
|---|
| 2026.01.30 | ₩3,470 | ₩3,515 | ₩3,470 | ₩3,495 | +0.72% | 4.1만 |
|---|
| 2026.01.29 | ₩3,475 | ₩3,505 | ₩3,415 | ₩3,500 | +0.72% | 1.6만 |
|---|
| 2026.01.28 | ₩3,495 | ₩3,500 | ₩3,450 | ₩3,475 | -0.57% | 1.7만 |
|---|
| 2026.01.27 | ₩3,545 | ₩3,545 | ₩3,465 | ₩3,495 | -1.41% | 1.1만 |
|---|
| 2026.01.26 | ₩3,505 | ₩3,505 | ₩3,425 | ₩3,490 | -0.43% | 1.1만 |
|---|
| 2026.01.23 | ₩3,525 | ₩3,525 | ₩3,450 | ₩3,475 | -1.42% | 8천 |
|---|
| 2026.01.22 | ₩3,510 | ₩3,510 | ₩3,450 | ₩3,495 | -0.43% | 1.6만 |
|---|
| 2026.01.21 | ₩3,495 | ₩3,550 | ₩3,430 | ₩3,495 | 0.00% | 1.4만 |
|---|
| 2026.01.20 | ₩3,470 | ₩3,500 | ₩3,310 | ₩3,495 | +0.72% | 2.3만 |
|---|
| 2026.01.19 | ₩3,550 | ₩3,565 | ₩3,400 | ₩3,500 | -1.41% | 5.9만 |
|---|
| 2026.01.16 | ₩3,555 | ₩3,555 | ₩3,495 | ₩3,545 | -0.28% | 1.3만 |
|---|
| 2026.01.15 | ₩3,640 | ₩3,640 | ₩3,425 | ₩3,555 | -2.34% | 2.7만 |
|---|
| 2026.01.14 | ₩3,620 | ₩3,650 | ₩3,545 | ₩3,605 | -0.41% | 2만 |
|---|
| 2026.01.13 | ₩3,650 | ₩3,650 | ₩3,500 | ₩3,620 | -0.82% | 2.1만 |
|---|
| 2026.01.12 | ₩3,655 | ₩3,790 | ₩3,445 | ₩3,615 | -1.09% | 1.6만 |
|---|
| 2026.01.09 | ₩3,710 | ₩3,710 | ₩3,670 | ₩3,685 | -0.67% | 5.4천 |
|---|
| 2026.01.08 | ₩3,715 | ₩3,755 | ₩3,650 | ₩3,740 | +0.67% | 2.9만 |
|---|
| 2026.01.07 | ₩3,750 | ₩3,750 | ₩3,625 | ₩3,745 | -0.13% | 6.2천 |
|---|
| 2026.01.06 | ₩3,745 | ₩3,750 | ₩3,525 | ₩3,735 | -0.27% | 1.6만 |
|---|
| 2026.01.05 | ₩3,710 | ₩3,770 | ₩3,665 | ₩3,745 | +0.94% | 6.8천 |
|---|
| 2026.01.02 | ₩3,720 | ₩3,750 | ₩3,670 | ₩3,740 | +0.54% | 1.4만 |
|---|
| 2025.12.30 | ₩3,690 | ₩3,845 | ₩3,690 | ₩3,720 | +0.81% | 1.8만 |
|---|
| 2025.12.29 | ₩3,680 | ₩3,725 | ₩3,545 | ₩3,720 | +1.09% | 2.8만 |
|---|
| 2025.12.26 | ₩3,745 | ₩3,780 | ₩3,725 | ₩3,725 | -0.53% | 2.2만 |
|---|
| 2025.12.24 | ₩3,765 | ₩3,830 | ₩3,705 | ₩3,750 | -0.40% | 1.2만 |
|---|
| 2025.12.23 | ₩3,710 | ₩3,805 | ₩3,700 | ₩3,765 | +1.48% | 1.9만 |
|---|
| 2025.12.22 | ₩3,690 | ₩3,750 | ₩3,650 | ₩3,745 | +1.49% | 3만 |
|---|
| 2025.12.19 | ₩3,665 | ₩3,705 | ₩3,600 | ₩3,690 | +0.68% | 1.7만 |
|---|
| 2025.12.18 | ₩3,645 | ₩3,675 | ₩3,565 | ₩3,665 | +0.55% | 1.9만 |
|---|
| 2025.12.17 | ₩3,630 | ₩3,660 | ₩3,540 | ₩3,615 | -0.41% | 1만 |
|---|
| 2025.12.16 | ₩3,605 | ₩3,640 | ₩3,580 | ₩3,630 | +0.69% | 7천 |
|---|
| 2025.12.15 | ₩3,600 | ₩3,655 | ₩3,560 | ₩3,635 | +0.97% | 1.2만 |
|---|
| 2025.12.12 | ₩3,605 | ₩3,610 | ₩3,550 | ₩3,590 | -0.42% | 3천 |
|---|
| 2025.12.11 | ₩3,600 | ₩3,610 | ₩3,520 | ₩3,580 | -0.56% | 9.5천 |
|---|
| 2025.12.10 | ₩3,555 | ₩3,555 | ₩3,515 | ₩3,550 | -0.14% | 3.9천 |
|---|
| 2025.12.09 | ₩3,575 | ₩3,575 | ₩3,505 | ₩3,555 | -0.56% | 4.6천 |
|---|
| 2025.12.08 | ₩3,675 | ₩3,675 | ₩3,485 | ₩3,545 | -3.54% | 1.6만 |
|---|
| 2025.12.05 | ₩3,690 | ₩3,690 | ₩3,600 | ₩3,600 | -2.44% | 1.1만 |
|---|
| 2025.12.04 | ₩3,650 | ₩3,650 | ₩3,585 | ₩3,610 | -1.10% | 1.8천 |
|---|
| 2025.12.03 | ₩3,625 | ₩3,665 | ₩3,570 | ₩3,590 | -0.97% | 3.8천 |
|---|
| 2025.12.02 | ₩3,600 | ₩3,600 | ₩3,535 | ₩3,595 | -0.14% | 8.5천 |
|---|
| 2025.12.01 | ₩3,600 | ₩3,600 | ₩3,540 | ₩3,570 | -0.83% | 5.8천 |
|---|
| 2025.11.28 | ₩3,595 | ₩3,745 | ₩3,545 | ₩3,570 | -0.70% | 4.1만 |
|---|
| 2025.11.27 | ₩3,555 | ₩3,600 | ₩3,530 | ₩3,565 | +0.28% | 5.8천 |
|---|
| 2025.11.26 | ₩3,510 | ₩3,620 | ₩3,470 | ₩3,560 | +1.42% | 2.9만 |
|---|
| 2025.11.25 | ₩3,490 | ₩3,550 | ₩3,475 | ₩3,490 | 0.00% | 4.7천 |
|---|
| 2025.11.24 | ₩3,475 | ₩3,580 | ₩3,470 | ₩3,520 | +1.29% | 1.8만 |
|---|
| 2025.11.21 | ₩3,445 | ₩3,550 | ₩3,425 | ₩3,475 | +0.87% | 1.4만 |
|---|
| 2025.11.20 | ₩3,475 | ₩3,505 | ₩3,275 | ₩3,475 | 0.00% | 2.2만 |
|---|
| 2025.11.19 | ₩3,425 | ₩3,470 | ₩3,385 | ₩3,420 | -0.15% | 4.4천 |
|---|
| 2025.11.18 | ₩3,495 | ₩3,495 | ₩3,400 | ₩3,425 | -2.00% | 6.6천 |
|---|
| 2025.11.17 | ₩3,475 | ₩3,480 | ₩3,390 | ₩3,460 | -0.43% | 2.8만 |
|---|
| 2025.11.14 | ₩3,375 | ₩3,550 | ₩3,335 | ₩3,480 | +3.11% | 2.2만 |
|---|
| 2025.11.13 | ₩3,400 | ₩3,400 | ₩3,350 | ₩3,370 | -0.88% | 4.7천 |
|---|
| 2025.11.12 | ₩3,355 | ₩3,390 | ₩3,330 | ₩3,365 | +0.30% | 1.2만 |
|---|
| 2025.11.11 | ₩3,315 | ₩3,395 | ₩3,315 | ₩3,355 | +1.21% | 1.3만 |
|---|
| 2025.11.10 | ₩3,380 | ₩3,380 | ₩3,260 | ₩3,315 | -1.92% | 3.8만 |
|---|
| 2025.11.07 | ₩3,415 | ₩3,415 | ₩3,300 | ₩3,380 | -1.02% | 1.3만 |
|---|
| 2025.11.06 | ₩3,390 | ₩3,405 | ₩3,350 | ₩3,400 | +0.29% | 1.5만 |
|---|
| 2025.11.05 | ₩3,385 | ₩3,395 | ₩3,250 | ₩3,390 | +0.15% | 2.4만 |
|---|
| 2025.11.04 | ₩3,410 | ₩3,410 | ₩3,310 | ₩3,390 | -0.59% | 1.3만 |
|---|
| 2025.11.03 | ₩3,500 | ₩3,520 | ₩3,350 | ₩3,380 | -3.43% | 3.4만 |
|---|
| 2025.10.31 | ₩3,430 | ₩3,510 | ₩3,200 | ₩3,500 | +2.04% | 8.8만 |
|---|
| 2025.10.30 | ₩3,460 | ₩3,465 | ₩3,380 | ₩3,430 | -0.87% | 1.9만 |
|---|
| 2025.10.29 | ₩3,460 | ₩3,490 | ₩3,400 | ₩3,440 | -0.58% | 1.7만 |
|---|
| 2025.10.28 | ₩3,485 | ₩3,510 | ₩3,405 | ₩3,460 | -0.72% | 4.6만 |
|---|
| 2025.10.27 | ₩3,500 | ₩3,500 | ₩3,405 | ₩3,485 | -0.43% | 1.8만 |
|---|
| 2025.10.24 | ₩3,475 | ₩3,505 | ₩3,440 | ₩3,490 | +0.43% | 2.1만 |
|---|
| 2025.10.23 | ₩3,500 | ₩3,510 | ₩3,470 | ₩3,475 | -0.71% | 1.8만 |
|---|
| 2025.10.22 | ₩3,465 | ₩3,515 | ₩3,445 | ₩3,505 | +1.15% | 4.1만 |
|---|
| 2025.10.21 | ₩3,400 | ₩3,510 | ₩3,390 | ₩3,465 | +1.91% | 4만 |
|---|
| 2025.10.20 | ₩3,485 | ₩3,505 | ₩3,425 | ₩3,435 | -1.43% | 2.5만 |
|---|
| 2025.10.17 | ₩3,485 | ₩3,515 | ₩3,450 | ₩3,485 | 0.00% | 2.3만 |
|---|
| 2025.10.16 | ₩3,495 | ₩3,525 | ₩3,480 | ₩3,510 | +0.43% | 1.6만 |
|---|
| 2025.10.15 | ₩3,500 | ₩3,515 | ₩3,470 | ₩3,510 | +0.29% | 2.3만 |
|---|
| 2025.10.14 | ₩3,485 | ₩3,505 | ₩3,455 | ₩3,500 | +0.43% | 5.2만 |
|---|
| 2025.10.13 | ₩3,500 | ₩3,520 | ₩3,425 | ₩3,485 | -0.43% | 3.2만 |
|---|
| 2025.10.10 | ₩3,550 | ₩3,565 | ₩3,440 | ₩3,500 | -1.41% | 2.3만 |
|---|