시장 데이터를 불러오는 중
전체 종목
한세엠케이 과거 주가
069640.KS · KOSPI
주요 제품·사업: 케주얼웨어(BUCKAROO, TBJ 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
069640.KS · KOSPI
주요 제품·사업: 케주얼웨어(BUCKAROO, TBJ 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,395 | ₩1,406 | ₩1,337 | ₩1,399 | +0.29% | 1.5만 |
| 2026.10.07 | ₩1,367 | ₩1,419 | ₩1,336 | ₩1,419 | +3.80% | 2.5만 |
| 2026.10.06 | ₩1,398 | ₩1,398 | ₩1,360 | ₩1,390 | -0.57% | 2.5만 |
| 2026.10.02 | ₩1,443 | ₩1,455 | ₩1,358 | ₩1,398 | -3.12% | 2.9만 |
| 2026.10.01 | ₩1,341 | ₩1,672 | ₩1,250 | ₩1,457 | +8.65% | 43.5만 |
| 2026.09.30 | ₩1,409 | ₩1,409 | ₩1,333 | ₩1,341 | -4.83% | 4.9천 |
| 2026.09.29 | ₩1,424 | ₩1,424 | ₩1,340 | ₩1,378 | -3.23% | 4.9천 |
| 2026.09.28 | ₩1,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,290 |
| ₩1,377 |
| -0.94% |
| 1.8만 |
| 2026.09.23 | ₩1,318 | ₩1,343 | ₩1,274 | ₩1,324 | +0.46% | 2만 |
|---|
| 2026.09.22 | ₩1,360 | ₩1,421 | ₩1,301 | ₩1,305 | -4.04% | 3.6만 |
|---|
| 2026.09.21 | ₩1,387 | ₩1,390 | ₩1,330 | ₩1,383 | -0.29% | 6.6천 |
|---|
| 2026.09.18 | ₩1,384 | ₩1,425 | ₩1,326 | ₩1,397 | +0.94% | 1.4만 |
|---|
| 2026.09.17 | ₩1,371 | ₩1,401 | ₩1,348 | ₩1,394 | +1.68% | 5.8천 |
|---|
| 2026.09.16 | ₩1,398 | ₩1,406 | ₩1,361 | ₩1,394 | -0.29% | 2.8천 |
|---|
| 2026.09.15 | ₩1,458 | ₩1,458 | ₩1,335 | ₩1,406 | -3.57% | 9.3천 |
|---|
| 2026.09.14 | ₩1,363 | ₩1,462 | ₩1,301 | ₩1,392 | +2.13% | 5.8천 |
|---|
| 2026.09.11 | ₩1,398 | ₩1,398 | ₩1,335 | ₩1,363 | -2.50% | 6.3천 |
|---|
| 2026.09.10 | ₩1,349 | ₩1,370 | ₩1,325 | ₩1,364 | +1.11% | 9.8천 |
|---|
| 2026.09.09 | ₩1,311 | ₩1,386 | ₩1,311 | ₩1,360 | +3.74% | 9.6천 |
|---|
| 2026.09.08 | ₩1,397 | ₩1,468 | ₩1,301 | ₩1,348 | -3.51% | 3.1만 |
|---|
| 2026.09.07 | ₩1,398 | ₩1,437 | ₩1,350 | ₩1,410 | +0.86% | 6.3천 |
|---|
| 2026.09.04 | ₩1,416 | ₩1,442 | ₩1,345 | ₩1,408 | -0.56% | 2.2만 |
|---|
| 2026.09.03 | ₩1,395 | ₩1,455 | ₩1,382 | ₩1,416 | +1.51% | 1.8만 |
|---|
| 2026.09.02 | ₩1,437 | ₩1,482 | ₩1,330 | ₩1,455 | +1.25% | 3.6만 |
|---|
| 2026.09.01 | ₩1,446 | ₩1,450 | ₩1,412 | ₩1,450 | +0.28% | 1만 |
|---|
| 2026.08.31 | ₩1,400 | ₩1,500 | ₩1,391 | ₩1,446 | +3.29% | 2.7만 |
|---|
| 2026.08.28 | ₩1,428 | ₩1,440 | ₩1,418 | ₩1,439 | +0.77% | 4.2천 |
|---|
| 2026.08.27 | ₩1,460 | ₩1,460 | ₩1,397 | ₩1,440 | -1.37% | 1.1만 |
|---|
| 2026.08.26 | ₩1,455 | ₩1,455 | ₩1,400 | ₩1,443 | -0.82% | 6.2천 |
|---|
| 2026.08.25 | ₩1,470 | ₩1,470 | ₩1,421 | ₩1,455 | -1.02% | 8.9천 |
|---|
| 2026.08.24 | ₩1,447 | ₩1,489 | ₩1,400 | ₩1,465 | +1.24% | 2.3만 |
|---|
| 2026.08.21 | ₩1,476 | ₩1,482 | ₩1,397 | ₩1,459 | -1.15% | 2.1만 |
|---|
| 2026.08.20 | ₩1,500 | ₩1,500 | ₩1,406 | ₩1,484 | -1.07% | 4.2만 |
|---|
| 2026.08.19 | ₩1,441 | ₩1,460 | ₩1,370 | ₩1,445 | +0.28% | 3.3만 |
|---|
| 2026.08.18 | ₩1,407 | ₩1,490 | ₩1,407 | ₩1,450 | +3.06% | 2.2만 |
|---|
| 2026.08.14 | ₩1,452 | ₩1,505 | ₩1,395 | ₩1,490 | +2.62% | 9.2만 |
|---|
| 2026.08.13 | ₩1,423 | ₩1,459 | ₩1,374 | ₩1,438 | +1.05% | 1.3만 |
|---|
| 2026.08.12 | ₩1,412 | ₩1,482 | ₩1,363 | ₩1,423 | +0.78% | 3.6만 |
|---|
| 2026.08.11 | ₩1,350 | ₩1,450 | ₩1,305 | ₩1,404 | +4.00% | 4.1만 |
|---|
| 2026.08.10 | ₩1,497 | ₩1,497 | ₩1,330 | ₩1,350 | -9.82% | 3.1만 |
|---|
| 2026.08.07 | ₩1,499 | ₩1,499 | ₩1,430 | ₩1,472 | -1.80% | 5.5천 |
|---|
| 2026.08.06 | ₩1,496 | ₩1,496 | ₩1,405 | ₩1,473 | -1.54% | 8.9천 |
|---|
| 2026.08.05 | ₩1,420 | ₩1,480 | ₩1,365 | ₩1,453 | +2.32% | 13.8만 |
|---|
| 2026.08.04 | ₩1,291 | ₩1,414 | ₩1,190 | ₩1,414 | +9.53% | 13.4만 |
|---|
| 2026.08.03 | ₩1,199 | ₩1,465 | ₩1,132 | ₩1,230 | +2.59% | 33.2만 |
|---|
| 2026.07.31 | ₩1,002 | ₩1,130 | ₩926 | ₩1,128 | +12.57% | 4.6만 |
|---|
| 2026.07.30 | ₩1,070 | ₩1,070 | ₩994 | ₩1,002 | -6.36% | 7.2천 |
|---|
| 2026.07.29 | ₩1,015 | ₩1,087 | ₩950 | ₩1,018 | +0.30% | 1.7만 |
|---|
| 2026.07.28 | ₩1,010 | ₩1,029 | ₩990 | ₩1,015 | +0.50% | 2.2만 |
|---|
| 2026.07.27 | ₩995 | ₩1,029 | ₩980 | ₩1,010 | +1.51% | 1.6만 |
|---|
| 2026.07.24 | ₩985 | ₩1,030 | ₩975 | ₩995 | +1.02% | 1.6만 |
|---|
| 2026.07.23 | ₩985 | ₩996 | ₩951 | ₩992 | +0.71% | 8.1천 |
|---|
| 2026.07.22 | ₩1,029 | ₩1,029 | ₩945 | ₩999 | -2.92% | 1.6만 |
|---|
| 2026.07.21 | ₩975 | ₩1,030 | ₩882 | ₩991 | +1.64% | 2.7만 |
|---|
| 2026.07.20 | ₩1,000 | ₩1,027 | ₩967 | ₩1,003 | +0.30% | 1.2만 |
|---|
| 2026.07.16 | ₩982 | ₩1,023 | ₩941 | ₩1,000 | +1.83% | 3.5만 |
|---|
| 2026.07.15 | ₩919 | ₩995 | ₩919 | ₩982 | +6.86% | 2.6만 |
|---|
| 2026.07.14 | ₩870 | ₩957 | ₩870 | ₩923 | +6.09% | 3.6만 |
|---|
| 2026.07.13 | ₩918 | ₩929 | ₩872 | ₩911 | -0.76% | 3.3만 |
|---|
| 2026.07.10 | ₩903 | ₩930 | ₩881 | ₩918 | +1.66% | 7.3천 |
|---|
| 2026.07.09 | ₩860 | ₩921 | ₩844 | ₩903 | +5.00% | 8.2천 |
|---|
| 2026.07.08 | ₩846 | ₩916 | ₩845 | ₩888 | +4.96% | 2.8만 |
|---|
| 2026.07.07 | ₩852 | ₩887 | ₩835 | ₩844 | -0.94% | 1.2만 |
|---|
| 2026.07.06 | ₩854 | ₩879 | ₩839 | ₩852 | -0.23% | 2.4만 |
|---|
| 2026.07.03 | ₩865 | ₩865 | ₩800 | ₩854 | -1.27% | 2.2만 |
|---|
| 2026.07.02 | ₩925 | ₩926 | ₩851 | ₩865 | -6.49% | 4.6만 |
|---|
| 2026.07.01 | ₩977 | ₩985 | ₩916 | ₩926 | -5.22% | 13.3만 |
|---|
| 2026.06.30 | ₩974 | ₩981 | ₩939 | ₩977 | +0.31% | 2.4만 |
|---|
| 2026.06.29 | ₩953 | ₩1,012 | ₩922 | ₩982 | +3.04% | 1.9만 |
|---|
| 2026.06.26 | ₩1,003 | ₩1,003 | ₩922 | ₩989 | -1.40% | 3.1만 |
|---|
| 2026.06.25 | ₩986 | ₩1,049 | ₩950 | ₩1,005 | +1.93% | 2만 |
|---|
| 2026.06.24 | ₩1,002 | ₩1,005 | ₩951 | ₩1,005 | +0.30% | 1.1만 |
|---|
| 2026.06.23 | ₩986 | ₩1,011 | ₩923 | ₩1,005 | +1.93% | 1.4만 |
|---|
| 2026.06.22 | ₩1,090 | ₩1,146 | ₩953 | ₩994 | -8.81% | 2.2만 |
|---|
| 2026.06.19 | ₩1,039 | ₩1,099 | ₩980 | ₩1,090 | +4.91% | 1.8만 |
|---|
| 2026.06.18 | ₩1,019 | ₩1,097 | ₩1,010 | ₩1,065 | +4.51% | 3.5만 |
|---|
| 2026.06.17 | ₩1,042 | ₩1,042 | ₩993 | ₩993 | -4.70% | 9.5천 |
|---|
| 2026.06.16 | ₩1,074 | ₩1,100 | ₩1,015 | ₩1,015 | -5.49% | 6.8천 |
|---|
| 2026.06.15 | ₩1,064 | ₩1,074 | ₩1,001 | ₩1,074 | +0.94% | 1.4만 |
|---|
| 2026.06.12 | ₩986 | ₩1,104 | ₩986 | ₩1,074 | +8.92% | 1.7만 |
|---|
| 2026.06.11 | ₩1,010 | ₩1,107 | ₩958 | ₩986 | -2.38% | 2.8만 |
|---|
| 2026.06.10 | ₩1,033 | ₩1,085 | ₩956 | ₩1,010 | -2.23% | 15 |
|---|
| 2026.06.09 | ₩950 | ₩1,027 | ₩920 | ₩1,027 | +8.11% | 3.3만 |
|---|
| 2026.06.08 | ₩1,035 | ₩1,035 | ₩936 | ₩950 | -8.21% | 2.5만 |
|---|
| 2026.06.05 | ₩1,051 | ₩1,094 | ₩962 | ₩1,036 | -1.43% | 2.1만 |
|---|
| 2026.06.04 | ₩1,108 | ₩1,129 | ₩1,035 | ₩1,060 | -4.33% | 1.7만 |
|---|
| 2026.06.02 | ₩1,115 | ₩1,156 | ₩1,059 | ₩1,130 | +1.35% | 3.6만 |
|---|
| 2026.06.01 | ₩1,151 | ₩1,219 | ₩1,096 | ₩1,115 | -3.13% | 5.7만 |
|---|
| 2026.05.29 | ₩1,181 | ₩1,236 | ₩1,130 | ₩1,230 | +4.15% | 7.7만 |
|---|
| 2026.05.28 | ₩1,254 | ₩1,259 | ₩1,125 | ₩1,159 | -7.58% | 11.7만 |
|---|
| 2026.05.27 | ₩1,335 | ₩1,335 | ₩1,246 | ₩1,265 | -5.24% | 6.9만 |
|---|
| 2026.05.26 | ₩1,350 | ₩1,397 | ₩1,305 | ₩1,344 | -0.44% | 6.4만 |
|---|
| 2026.05.22 | ₩1,316 | ₩1,375 | ₩1,255 | ₩1,350 | +2.58% | 18.4만 |
|---|
| 2026.05.21 | ₩1,324 | ₩1,349 | ₩1,251 | ₩1,316 | -0.60% | 11.2만 |
|---|
| 2026.05.20 | ₩1,316 | ₩1,382 | ₩1,250 | ₩1,324 | +0.61% | 17.5만 |
|---|
| 2026.05.19 | ₩1,251 | ₩1,376 | ₩1,245 | ₩1,347 | +7.67% | 27.2만 |
|---|
| 2026.05.18 | ₩1,758 | ₩1,759 | ₩1,276 | ₩1,292 | -26.51% | 134.7만 |
|---|
| 2026.05.15 | ₩1,249 | ₩1,613 | ₩1,245 | ₩1,613 | +29.14% | 146.5만 |
|---|
| 2026.05.14 | ₩1,295 | ₩1,295 | ₩1,235 | ₩1,241 | -4.17% | 2만 |
|---|
| 2026.05.13 | ₩1,422 | ₩1,422 | ₩1,235 | ₩1,235 | -13.15% | 12.5만 |
|---|
| 2026.05.12 | ₩1,332 | ₩1,332 | ₩1,332 | ₩1,332 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩1,332 | ₩1,332 | ₩1,332 | ₩1,332 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩1,332 | ₩1,332 | ₩1,332 | ₩1,332 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩1,332 | ₩1,332 | ₩1,332 | ₩1,332 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩1,332 | ₩1,332 | ₩1,332 | ₩1,332 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩1,332 | ₩1,332 | ₩1,332 | ₩1,332 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,332 | ₩1,332 | ₩1,332 | ₩1,332 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩1,332 | ₩1,332 | ₩1,332 | ₩1,332 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩1,332 | ₩1,332 | ₩1,332 | ₩1,332 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩1,332 | ₩1,332 | ₩1,332 | ₩1,332 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩1,332 | ₩1,332 | ₩1,332 | ₩1,332 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩1,328 | ₩1,354 | ₩1,326 | ₩1,332 | +0.30% | 1.9만 |
|---|
| 2026.04.22 | ₩1,306 | ₩1,354 | ₩1,280 | ₩1,328 | +1.68% | 5.3만 |
|---|
| 2026.04.21 | ₩1,354 | ₩1,354 | ₩1,300 | ₩1,320 | -2.51% | 1.3만 |
|---|
| 2026.04.20 | ₩1,356 | ₩1,356 | ₩1,306 | ₩1,320 | -2.65% | 1.6만 |
|---|
| 2026.04.17 | ₩1,334 | ₩1,334 | ₩1,302 | ₩1,320 | -1.05% | 5.9천 |
|---|
| 2026.04.16 | ₩1,358 | ₩1,358 | ₩1,308 | ₩1,314 | -3.24% | 1.7만 |
|---|
| 2026.04.15 | ₩1,332 | ₩1,358 | ₩1,318 | ₩1,320 | -0.90% | 4.8만 |
|---|
| 2026.04.14 | ₩1,288 | ₩1,332 | ₩1,288 | ₩1,314 | +2.02% | 2.1만 |
|---|
| 2026.04.13 | ₩1,290 | ₩1,330 | ₩1,272 | ₩1,288 | -0.16% | 2.2만 |
|---|
| 2026.04.10 | ₩1,252 | ₩1,354 | ₩1,252 | ₩1,290 | +3.04% | 3.8만 |
|---|
| 2026.04.09 | ₩1,256 | ₩1,300 | ₩1,246 | ₩1,246 | -0.80% | 2만 |
|---|
| 2026.04.08 | ₩1,218 | ₩1,300 | ₩1,216 | ₩1,256 | +3.12% | 2.6만 |
|---|
| 2026.04.07 | ₩1,214 | ₩1,332 | ₩1,214 | ₩1,218 | +0.33% | 1.3만 |
|---|
| 2026.04.06 | ₩1,230 | ₩1,230 | ₩1,214 | ₩1,214 | -1.30% | 1.5만 |
|---|
| 2026.04.03 | ₩1,224 | ₩1,240 | ₩1,160 | ₩1,216 | -0.65% | 1.7만 |
|---|
| 2026.04.02 | ₩1,216 | ₩1,228 | ₩1,164 | ₩1,210 | -0.49% | 1.5만 |
|---|
| 2026.04.01 | ₩1,170 | ₩1,238 | ₩1,170 | ₩1,204 | +2.91% | 1.7만 |
|---|
| 2026.03.31 | ₩1,230 | ₩1,230 | ₩1,130 | ₩1,170 | -4.88% | 1.5만 |
|---|
| 2026.03.30 | ₩1,214 | ₩1,234 | ₩1,184 | ₩1,206 | -0.66% | 1.7만 |
|---|
| 2026.03.27 | ₩1,242 | ₩1,242 | ₩1,192 | ₩1,214 | -2.25% | 7.5천 |
|---|
| 2026.03.26 | ₩1,238 | ₩1,264 | ₩1,170 | ₩1,174 | -5.17% | 2.1만 |
|---|
| 2026.03.25 | ₩1,212 | ₩1,244 | ₩1,190 | ₩1,220 | +0.66% | 1만 |
|---|
| 2026.03.24 | ₩1,200 | ₩1,244 | ₩1,176 | ₩1,212 | +1.00% | 1.1만 |
|---|
| 2026.03.23 | ₩1,192 | ₩1,232 | ₩1,162 | ₩1,210 | +1.51% | 8.8천 |
|---|
| 2026.03.20 | ₩1,172 | ₩1,226 | ₩1,152 | ₩1,192 | +1.71% | 8천 |
|---|
| 2026.03.19 | ₩1,200 | ₩1,278 | ₩1,152 | ₩1,152 | -4.00% | 1.7만 |
|---|
| 2026.03.18 | ₩1,196 | ₩1,204 | ₩1,168 | ₩1,178 | -1.51% | 1.4만 |
|---|
| 2026.03.17 | ₩1,162 | ₩1,220 | ₩1,162 | ₩1,196 | +2.93% | 3.1천 |
|---|
| 2026.03.16 | ₩1,114 | ₩1,242 | ₩1,114 | ₩1,182 | +6.10% | 6.4천 |
|---|
| 2026.03.13 | ₩1,184 | ₩1,200 | ₩1,176 | ₩1,186 | +0.17% | 1.2만 |
|---|
| 2026.03.12 | ₩1,176 | ₩1,190 | ₩1,160 | ₩1,188 | +1.02% | 7.6천 |
|---|
| 2026.03.11 | ₩1,082 | ₩1,192 | ₩1,082 | ₩1,170 | +8.13% | 1.2만 |
|---|
| 2026.03.10 | ₩1,134 | ₩1,148 | ₩1,130 | ₩1,138 | +0.35% | 8.9천 |
|---|
| 2026.03.09 | ₩1,160 | ₩1,168 | ₩1,140 | ₩1,148 | -1.03% | 4.2천 |
|---|
| 2026.03.06 | ₩1,158 | ₩1,196 | ₩1,144 | ₩1,168 | +0.86% | 8.9천 |
|---|
| 2026.03.05 | ₩1,100 | ₩1,200 | ₩1,078 | ₩1,168 | +6.18% | 2.8만 |
|---|
| 2026.03.04 | ₩1,048 | ₩1,158 | ₩978 | ₩1,100 | +4.96% | 9.8만 |
|---|
| 2026.03.03 | ₩1,204 | ₩1,214 | ₩1,164 | ₩1,166 | -3.16% | 2.1만 |
|---|
| 2026.02.27 | ₩1,240 | ₩1,248 | ₩1,206 | ₩1,214 | -2.10% | 1.8만 |
|---|
| 2026.02.26 | ₩1,276 | ₩1,276 | ₩1,208 | ₩1,232 | -3.45% | 3.7만 |
|---|
| 2026.02.25 | ₩1,226 | ₩1,420 | ₩1,168 | ₩1,206 | -1.63% | 21.2만 |
|---|
| 2026.02.24 | ₩1,188 | ₩1,276 | ₩1,188 | ₩1,226 | +3.20% | 3.4만 |
|---|
| 2026.02.23 | ₩1,256 | ₩1,256 | ₩1,168 | ₩1,188 | -5.41% | 11.7만 |
|---|
| 2026.02.20 | ₩1,246 | ₩1,272 | ₩1,242 | ₩1,256 | +0.80% | 3.5만 |
|---|
| 2026.02.19 | ₩1,260 | ₩1,298 | ₩1,240 | ₩1,246 | -1.11% | 3.7만 |
|---|
| 2026.02.13 | ₩1,264 | ₩1,356 | ₩1,258 | ₩1,260 | -0.32% | 3.7만 |
|---|
| 2026.02.12 | ₩1,278 | ₩1,338 | ₩1,264 | ₩1,264 | -1.10% | 1.2만 |
|---|
| 2026.02.11 | ₩1,274 | ₩1,322 | ₩1,268 | ₩1,282 | +0.63% | 2만 |
|---|
| 2026.02.10 | ₩1,300 | ₩1,312 | ₩1,270 | ₩1,274 | -2.00% | 2.2만 |
|---|
| 2026.02.09 | ₩1,284 | ₩1,340 | ₩1,270 | ₩1,316 | +2.49% | 2.6만 |
|---|
| 2026.02.06 | ₩1,296 | ₩1,296 | ₩1,274 | ₩1,286 | -0.77% | 4.8천 |
|---|
| 2026.02.05 | ₩1,286 | ₩1,312 | ₩1,274 | ₩1,296 | +0.78% | 1.4만 |
|---|
| 2026.02.04 | ₩1,256 | ₩1,330 | ₩1,256 | ₩1,284 | +2.23% | 3.1만 |
|---|
| 2026.02.03 | ₩1,268 | ₩1,284 | ₩1,250 | ₩1,256 | -0.95% | 1.7만 |
|---|
| 2026.02.02 | ₩1,294 | ₩1,332 | ₩1,240 | ₩1,280 | -1.08% | 2.2만 |
|---|
| 2026.01.30 | ₩1,272 | ₩1,398 | ₩1,272 | ₩1,294 | +1.73% | 10.1만 |
|---|
| 2026.01.29 | ₩1,280 | ₩1,288 | ₩1,258 | ₩1,284 | +0.31% | 2.7만 |
|---|
| 2026.01.28 | ₩1,290 | ₩1,340 | ₩1,266 | ₩1,280 | -0.78% | 3.4만 |
|---|
| 2026.01.27 | ₩1,298 | ₩1,312 | ₩1,240 | ₩1,270 | -2.16% | 2.4만 |
|---|
| 2026.01.26 | ₩1,260 | ₩1,320 | ₩1,260 | ₩1,316 | +4.44% | 1.3만 |
|---|
| 2026.01.23 | ₩1,260 | ₩1,318 | ₩1,240 | ₩1,280 | +1.59% | 1.8만 |
|---|
| 2026.01.22 | ₩1,246 | ₩1,260 | ₩1,242 | ₩1,244 | -0.16% | 1.3만 |
|---|
| 2026.01.21 | ₩1,256 | ₩1,258 | ₩1,240 | ₩1,246 | -0.80% | 1.2만 |
|---|
| 2026.01.20 | ₩1,262 | ₩1,262 | ₩1,238 | ₩1,254 | -0.63% | 7.8천 |
|---|
| 2026.01.19 | ₩1,262 | ₩1,262 | ₩1,246 | ₩1,246 | -1.27% | 6.9천 |
|---|
| 2026.01.16 | ₩1,240 | ₩1,258 | ₩1,238 | ₩1,258 | +1.45% | 8.2천 |
|---|
| 2026.01.15 | ₩1,250 | ₩1,262 | ₩1,238 | ₩1,244 | -0.48% | 1.2만 |
|---|
| 2026.01.14 | ₩1,248 | ₩1,258 | ₩1,246 | ₩1,250 | +0.16% | 5.6천 |
|---|
| 2026.01.13 | ₩1,250 | ₩1,260 | ₩1,238 | ₩1,260 | +0.80% | 5.1천 |
|---|
| 2026.01.12 | ₩1,248 | ₩1,260 | ₩1,246 | ₩1,250 | +0.16% | 2.1만 |
|---|
| 2026.01.09 | ₩1,262 | ₩1,262 | ₩1,246 | ₩1,246 | -1.27% | 4.1천 |
|---|
| 2026.01.08 | ₩1,272 | ₩1,276 | ₩1,256 | ₩1,256 | -1.26% | 1.3만 |
|---|
| 2026.01.07 | ₩1,286 | ₩1,306 | ₩1,260 | ₩1,284 | -0.16% | 1.8만 |
|---|
| 2026.01.06 | ₩1,316 | ₩1,440 | ₩1,282 | ₩1,286 | -2.28% | 12.5만 |
|---|
| 2026.01.05 | ₩1,258 | ₩1,278 | ₩1,252 | ₩1,278 | +1.59% | 2.4만 |
|---|
| 2026.01.02 | ₩1,260 | ₩1,260 | ₩1,240 | ₩1,242 | -1.43% | 3.2만 |
|---|
| 2025.12.30 | ₩1,254 | ₩1,262 | ₩1,238 | ₩1,246 | -0.64% | 6.8천 |
|---|
| 2025.12.29 | ₩1,254 | ₩1,268 | ₩1,252 | ₩1,258 | +0.32% | 1.3만 |
|---|
| 2025.12.26 | ₩1,270 | ₩1,298 | ₩1,240 | ₩1,254 | -1.26% | 2.4만 |
|---|
| 2025.12.24 | ₩1,284 | ₩1,298 | ₩1,270 | ₩1,270 | -1.09% | 1.9만 |
|---|
| 2025.12.23 | ₩1,310 | ₩1,310 | ₩1,278 | ₩1,286 | -1.83% | 1.5만 |
|---|
| 2025.12.22 | ₩1,296 | ₩1,308 | ₩1,286 | ₩1,308 | +0.93% | 1.2만 |
|---|
| 2025.12.19 | ₩1,284 | ₩1,308 | ₩1,278 | ₩1,308 | +1.87% | 9.8천 |
|---|
| 2025.12.18 | ₩1,304 | ₩1,304 | ₩1,282 | ₩1,284 | -1.53% | 3.4만 |
|---|
| 2025.12.17 | ₩1,318 | ₩1,448 | ₩1,306 | ₩1,306 | -0.91% | 9.1만 |
|---|
| 2025.12.16 | ₩1,334 | ₩1,334 | ₩1,300 | ₩1,304 | -2.25% | 1만 |
|---|
| 2025.12.15 | ₩1,320 | ₩1,340 | ₩1,302 | ₩1,324 | +0.30% | 6.1만 |
|---|
| 2025.12.12 | ₩1,314 | ₩1,324 | ₩1,300 | ₩1,302 | -0.91% | 2.1만 |
|---|
| 2025.12.11 | ₩1,350 | ₩1,350 | ₩1,304 | ₩1,312 | -2.81% | 2.8만 |
|---|
| 2025.12.10 | ₩1,330 | ₩1,336 | ₩1,314 | ₩1,328 | -0.15% | 5.8천 |
|---|
| 2025.12.09 | ₩1,330 | ₩1,354 | ₩1,324 | ₩1,330 | 0.00% | 1.6만 |
|---|
| 2025.12.08 | ₩1,360 | ₩1,360 | ₩1,326 | ₩1,330 | -2.21% | 8.6천 |
|---|
| 2025.12.05 | ₩1,332 | ₩1,358 | ₩1,320 | ₩1,336 | +0.30% | 2.8만 |
|---|
| 2025.12.04 | ₩1,360 | ₩1,360 | ₩1,322 | ₩1,330 | -2.21% | 1.4만 |
|---|
| 2025.12.03 | ₩1,344 | ₩1,344 | ₩1,330 | ₩1,344 | 0.00% | 3.4만 |
|---|
| 2025.12.02 | ₩1,360 | ₩1,360 | ₩1,324 | ₩1,344 | -1.18% | 1.3만 |
|---|
| 2025.12.01 | ₩1,360 | ₩1,360 | ₩1,330 | ₩1,338 | -1.62% | 8천 |
|---|
| 2025.11.28 | ₩1,330 | ₩1,358 | ₩1,330 | ₩1,334 | +0.30% | 7.2천 |
|---|
| 2025.11.27 | ₩1,322 | ₩1,358 | ₩1,320 | ₩1,330 | +0.61% | 1.1만 |
|---|
| 2025.11.26 | ₩1,360 | ₩1,360 | ₩1,324 | ₩1,338 | -1.62% | 1.2만 |
|---|
| 2025.11.25 | ₩1,338 | ₩1,372 | ₩1,326 | ₩1,328 | -0.75% | 2.4만 |
|---|
| 2025.11.24 | ₩1,356 | ₩1,376 | ₩1,340 | ₩1,354 | -0.15% | 4.8천 |
|---|
| 2025.11.21 | ₩1,360 | ₩1,392 | ₩1,330 | ₩1,356 | -0.29% | 1.7만 |
|---|
| 2025.11.20 | ₩1,350 | ₩1,380 | ₩1,348 | ₩1,360 | +0.74% | 4.8천 |
|---|
| 2025.11.19 | ₩1,352 | ₩1,362 | ₩1,328 | ₩1,350 | -0.15% | 2.7만 |
|---|
| 2025.11.18 | ₩1,408 | ₩1,408 | ₩1,348 | ₩1,362 | -3.27% | 2.3만 |
|---|
| 2025.11.17 | ₩1,392 | ₩1,420 | ₩1,374 | ₩1,386 | -0.43% | 2만 |
|---|
| 2025.11.14 | ₩1,390 | ₩1,438 | ₩1,374 | ₩1,402 | +0.86% | 3만 |
|---|
| 2025.11.13 | ₩1,404 | ₩1,406 | ₩1,370 | ₩1,390 | -1.00% | 1.5만 |
|---|
| 2025.11.12 | ₩1,378 | ₩1,420 | ₩1,356 | ₩1,404 | +1.89% | 2.8만 |
|---|
| 2025.11.11 | ₩1,378 | ₩1,558 | ₩1,350 | ₩1,356 | -1.60% | 24.1만 |
|---|
| 2025.11.10 | ₩1,368 | ₩1,396 | ₩1,364 | ₩1,396 | +2.05% | 3.4만 |
|---|
| 2025.11.07 | ₩1,384 | ₩1,398 | ₩1,368 | ₩1,380 | -0.29% | 4.6만 |
|---|
| 2025.11.06 | ₩1,460 | ₩1,460 | ₩1,392 | ₩1,402 | -3.97% | 9.9만 |
|---|
| 2025.11.05 | ₩1,414 | ₩1,464 | ₩1,360 | ₩1,464 | +3.54% | 7.2만 |
|---|
| 2025.11.04 | ₩1,420 | ₩1,460 | ₩1,388 | ₩1,418 | -0.14% | 5.6만 |
|---|
| 2025.11.03 | ₩1,422 | ₩1,518 | ₩1,392 | ₩1,400 | -1.55% | 10.4만 |
|---|
| 2025.10.31 | ₩1,496 | ₩1,536 | ₩1,434 | ₩1,442 | -3.61% | 16.7만 |
|---|
| 2025.10.30 | ₩1,700 | ₩1,700 | ₩1,460 | ₩1,530 | -10.00% | 45.2만 |
|---|
| 2025.10.29 | ₩1,424 | ₩1,806 | ₩1,380 | ₩1,632 | +14.61% | 359만 |
|---|
| 2025.10.28 | ₩1,418 | ₩1,466 | ₩1,344 | ₩1,396 | -1.55% | 28.9만 |
|---|
| 2025.10.27 | ₩1,454 | ₩1,876 | ₩1,420 | ₩1,420 | -2.34% | 202.6만 |
|---|
| 2025.10.24 | ₩1,460 | ₩1,484 | ₩1,438 | ₩1,454 | -0.41% | 2.6만 |
|---|
| 2025.10.23 | ₩1,444 | ₩1,482 | ₩1,444 | ₩1,460 | +1.11% | 1.9만 |
|---|
| 2025.10.22 | ₩1,436 | ₩1,476 | ₩1,432 | ₩1,444 | +0.56% | 2.3만 |
|---|
| 2025.10.21 | ₩1,492 | ₩1,492 | ₩1,436 | ₩1,444 | -3.22% | 4.4만 |
|---|
| 2025.10.20 | ₩1,458 | ₩1,492 | ₩1,448 | ₩1,466 | +0.55% | 2.8만 |
|---|
| 2025.10.17 | ₩1,496 | ₩1,512 | ₩1,468 | ₩1,474 | -1.47% | 3.3만 |
|---|
| 2025.10.16 | ₩1,524 | ₩1,530 | ₩1,470 | ₩1,496 | -1.84% | 2.5만 |
|---|
| 2025.10.15 | ₩1,516 | ₩1,520 | ₩1,486 | ₩1,506 | -0.66% | 1.5만 |
|---|
| 2025.10.14 | ₩1,574 | ₩1,574 | ₩1,490 | ₩1,516 | -3.68% | 2.3만 |
|---|
| 2025.10.13 | ₩1,500 | ₩1,542 | ₩1,482 | ₩1,514 | +0.93% | 6만 |
|---|
| 2025.10.10 | ₩1,554 | ₩1,572 | ₩1,518 | ₩1,542 | -0.77% | 4.2만 |
|---|