시장 데이터를 불러오는 중
전체 종목
하나금융지주 과거 주가
Hana Financial Group · 086790.KS · KOSPI
주요 제품·사업: 기타 금융
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hana Financial Group · 086790.KS · KOSPI
주요 제품·사업: 기타 금융
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩127,600 | ₩128,600 | ₩124,200 | ₩124,300 | -2.59% | 79.2만 |
| 2026.10.07 | ₩128,700 | ₩129,800 | ₩127,500 | ₩128,900 | +0.16% | 44만 |
| 2026.10.06 | ₩129,200 | ₩129,700 | ₩127,800 | ₩128,700 | -0.39% | 49.4만 |
| 2026.10.02 | ₩128,800 | ₩130,000 | ₩127,200 | ₩129,100 | +0.23% | 39.6만 |
| 2026.10.01 | ₩130,600 | ₩130,900 | ₩127,700 | ₩128,300 | -1.76% | 68.5만 |
| 2026.09.30 | ₩135,600 | ₩135,700 | ₩128,600 | ₩130,000 | -4.13% | 113.7만 |
| 2026.09.29 | ₩135,400 | ₩135,400 | ₩133,000 | ₩135,300 | -0.07% | 41.6만 |
| 2026.09.28 | ₩133,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,000 |
| ₩135,300 |
| +1.05% |
| 62.7만 |
| 2026.09.23 | ₩135,800 | ₩136,700 | ₩132,100 | ₩133,100 | -1.99% | 64.8만 |
|---|
| 2026.09.22 | ₩136,000 | ₩136,500 | ₩134,200 | ₩136,000 | 0.00% | 49.3만 |
|---|
| 2026.09.21 | ₩134,400 | ₩136,000 | ₩133,000 | ₩135,700 | +0.97% | 42.5만 |
|---|
| 2026.09.18 | ₩140,200 | ₩140,200 | ₩133,100 | ₩133,100 | -5.06% | 114.4만 |
|---|
| 2026.09.17 | ₩137,500 | ₩140,000 | ₩136,000 | ₩137,500 | 0.00% | 69.1만 |
|---|
| 2026.09.16 | ₩137,400 | ₩137,800 | ₩135,400 | ₩136,700 | -0.51% | 57.1만 |
|---|
| 2026.09.15 | ₩138,700 | ₩139,900 | ₩136,700 | ₩137,600 | -0.79% | 56.7만 |
|---|
| 2026.09.14 | ₩135,000 | ₩141,900 | ₩134,900 | ₩140,800 | +4.30% | 71.4만 |
|---|
| 2026.09.11 | ₩134,000 | ₩138,100 | ₩133,700 | ₩137,800 | +2.84% | 68.7만 |
|---|
| 2026.09.10 | ₩133,900 | ₩135,700 | ₩133,000 | ₩135,300 | +1.05% | 99.6만 |
|---|
| 2026.09.09 | ₩137,800 | ₩137,800 | ₩133,200 | ₩134,000 | -2.76% | 78.9만 |
|---|
| 2026.09.08 | ₩140,900 | ₩142,000 | ₩136,700 | ₩136,800 | -2.91% | 45.1만 |
|---|
| 2026.09.07 | ₩137,100 | ₩139,300 | ₩135,200 | ₩138,900 | +1.31% | 54.2만 |
|---|
| 2026.09.04 | ₩139,500 | ₩141,000 | ₩133,700 | ₩134,300 | -3.73% | 88.1만 |
|---|
| 2026.09.03 | ₩136,100 | ₩141,100 | ₩133,800 | ₩139,500 | +2.50% | 94.5만 |
|---|
| 2026.09.02 | ₩137,600 | ₩138,900 | ₩134,700 | ₩134,900 | -1.96% | 93.4만 |
|---|
| 2026.09.01 | ₩134,100 | ₩138,600 | ₩134,100 | ₩137,400 | +2.46% | 112.5만 |
|---|
| 2026.08.31 | ₩137,100 | ₩138,000 | ₩133,100 | ₩136,300 | -0.58% | 133.6만 |
|---|
| 2026.08.28 | ₩132,400 | ₩136,100 | ₩131,700 | ₩136,000 | +2.72% | 51.3만 |
|---|
| 2026.08.27 | ₩134,900 | ₩136,200 | ₩131,500 | ₩133,600 | -0.96% | 59.9만 |
|---|
| 2026.08.26 | ₩131,500 | ₩133,400 | ₩130,700 | ₩133,200 | +1.29% | 53.8만 |
|---|
| 2026.08.25 | ₩128,600 | ₩132,700 | ₩128,000 | ₩130,800 | +1.71% | 52.9만 |
|---|
| 2026.08.24 | ₩129,400 | ₩129,600 | ₩126,600 | ₩128,700 | -0.54% | 41.3만 |
|---|
| 2026.08.21 | ₩124,500 | ₩129,800 | ₩123,000 | ₩128,800 | +3.45% | 75.9만 |
|---|
| 2026.08.20 | ₩127,300 | ₩128,700 | ₩123,400 | ₩123,400 | -3.06% | 93.2만 |
|---|
| 2026.08.19 | ₩127,100 | ₩128,000 | ₩122,100 | ₩127,500 | +0.31% | 68.1만 |
|---|
| 2026.08.18 | ₩133,100 | ₩133,100 | ₩129,200 | ₩130,700 | -1.80% | 66.5만 |
|---|
| 2026.08.14 | ₩131,500 | ₩134,500 | ₩130,200 | ₩133,000 | +1.14% | 67.8만 |
|---|
| 2026.08.13 | ₩130,400 | ₩133,900 | ₩128,900 | ₩131,000 | +0.46% | 106만 |
|---|
| 2026.08.12 | ₩129,000 | ₩131,500 | ₩127,700 | ₩127,900 | -0.85% | 64.8만 |
|---|
| 2026.08.11 | ₩130,500 | ₩130,800 | ₩127,700 | ₩127,700 | -2.15% | 61.6만 |
|---|
| 2026.08.10 | ₩133,700 | ₩133,900 | ₩128,000 | ₩130,400 | -2.47% | 84.2만 |
|---|
| 2026.08.07 | ₩132,000 | ₩134,800 | ₩130,200 | ₩134,700 | +2.05% | 57.8만 |
|---|
| 2026.08.06 | ₩130,200 | ₩133,700 | ₩130,000 | ₩133,300 | +2.38% | 59.2만 |
|---|
| 2026.08.05 | ₩131,000 | ₩133,100 | ₩127,900 | ₩128,600 | -1.83% | 56.3만 |
|---|
| 2026.08.04 | ₩125,900 | ₩129,100 | ₩125,600 | ₩127,600 | +1.35% | 51만 |
|---|
| 2026.08.03 | ₩124,900 | ₩128,000 | ₩123,700 | ₩126,900 | +1.60% | 59.1만 |
|---|
| 2026.07.31 | ₩126,200 | ₩128,700 | ₩122,000 | ₩125,400 | -0.63% | 105.3만 |
|---|
| 2026.07.30 | ₩121,600 | ₩130,400 | ₩120,000 | ₩124,600 | +2.47% | 106.5만 |
|---|
| 2026.07.29 | ₩124,000 | ₩127,700 | ₩117,600 | ₩120,400 | -2.90% | 109.9만 |
|---|
| 2026.07.28 | ₩126,900 | ₩129,500 | ₩121,100 | ₩123,000 | -3.07% | 121.4만 |
|---|
| 2026.07.27 | ₩132,500 | ₩132,500 | ₩127,400 | ₩130,600 | -1.43% | 70.1만 |
|---|
| 2026.07.24 | ₩129,200 | ₩134,900 | ₩129,200 | ₩132,400 | +2.48% | 125.8만 |
|---|
| 2026.07.23 | ₩130,300 | ₩133,100 | ₩129,000 | ₩130,500 | +0.15% | 82.5만 |
|---|
| 2026.07.22 | ₩133,800 | ₩135,800 | ₩131,100 | ₩131,600 | -1.64% | 58.8만 |
|---|
| 2026.07.21 | ₩131,200 | ₩134,000 | ₩127,000 | ₩132,600 | +1.07% | 96.3만 |
|---|
| 2026.07.20 | ₩140,800 | ₩140,800 | ₩130,500 | ₩133,400 | -5.26% | 123.3만 |
|---|
| 2026.07.16 | ₩141,000 | ₩142,500 | ₩133,200 | ₩136,800 | -2.98% | 110.9만 |
|---|
| 2026.07.15 | ₩136,000 | ₩139,800 | ₩132,300 | ₩136,800 | +0.59% | 93.3만 |
|---|
| 2026.07.14 | ₩134,800 | ₩137,600 | ₩129,200 | ₩134,000 | -0.59% | 141.7만 |
|---|
| 2026.07.13 | ₩130,100 | ₩137,700 | ₩130,000 | ₩132,600 | +1.92% | 133만 |
|---|
| 2026.07.10 | ₩124,800 | ₩131,000 | ₩122,900 | ₩128,500 | +2.96% | 119만 |
|---|
| 2026.07.09 | ₩124,100 | ₩125,000 | ₩119,200 | ₩122,600 | -1.21% | 117.5만 |
|---|
| 2026.07.08 | ₩127,000 | ₩128,400 | ₩121,500 | ₩122,300 | -3.70% | 93.3만 |
|---|
| 2026.07.07 | ₩124,200 | ₩126,900 | ₩123,000 | ₩126,900 | +2.17% | 94.1만 |
|---|
| 2026.07.06 | ₩125,200 | ₩128,200 | ₩123,200 | ₩124,800 | -0.32% | 58.5만 |
|---|
| 2026.07.03 | ₩126,200 | ₩126,700 | ₩121,100 | ₩125,600 | -0.48% | 99.2만 |
|---|
| 2026.07.02 | ₩116,400 | ₩125,000 | ₩113,700 | ₩120,800 | +3.78% | 110.7만 |
|---|
| 2026.07.01 | ₩116,300 | ₩118,300 | ₩113,600 | ₩116,400 | +0.09% | 59.1만 |
|---|
| 2026.06.30 | ₩115,500 | ₩117,800 | ₩114,400 | ₩114,600 | -0.78% | 109.8만 |
|---|
| 2026.06.29 | ₩111,800 | ₩115,800 | ₩109,100 | ₩114,800 | +2.68% | 74.7만 |
|---|
| 2026.06.26 | ₩115,100 | ₩115,100 | ₩107,600 | ₩109,700 | -4.69% | 86.3만 |
|---|
| 2026.06.25 | ₩115,300 | ₩117,700 | ₩114,000 | ₩114,000 | -1.13% | 69.5만 |
|---|
| 2026.06.24 | ₩116,900 | ₩116,900 | ₩112,100 | ₩114,200 | -2.31% | 79.8만 |
|---|
| 2026.06.23 | ₩119,800 | ₩123,700 | ₩115,100 | ₩115,500 | -3.59% | 77.1만 |
|---|
| 2026.06.22 | ₩122,900 | ₩123,000 | ₩118,000 | ₩119,700 | -2.60% | 69만 |
|---|
| 2026.06.19 | ₩126,200 | ₩127,900 | ₩121,000 | ₩123,500 | -2.14% | 104.4만 |
|---|
| 2026.06.18 | ₩126,200 | ₩127,800 | ₩125,500 | ₩126,100 | -0.08% | 63.9만 |
|---|
| 2026.06.17 | ₩135,200 | ₩135,200 | ₩126,400 | ₩126,800 | -6.21% | 48.3만 |
|---|
| 2026.06.16 | ₩129,000 | ₩136,000 | ₩128,500 | ₩132,000 | +2.33% | 107.4만 |
|---|
| 2026.06.15 | ₩124,700 | ₩130,700 | ₩121,300 | ₩129,300 | +3.69% | 107.1만 |
|---|
| 2026.06.12 | ₩116,200 | ₩125,200 | ₩115,400 | ₩121,000 | +4.13% | 118.3만 |
|---|
| 2026.06.11 | ₩117,800 | ₩117,900 | ₩112,000 | ₩114,800 | -2.55% | 134.1만 |
|---|
| 2026.06.10 | ₩116,600 | ₩120,200 | ₩114,200 | ₩117,900 | +1.11% | 89.4만 |
|---|
| 2026.06.09 | ₩115,700 | ₩121,000 | ₩114,100 | ₩119,000 | +2.85% | 99.2만 |
|---|
| 2026.06.08 | ₩121,000 | ₩122,100 | ₩111,000 | ₩112,400 | -7.11% | 108.6만 |
|---|
| 2026.06.05 | ₩125,700 | ₩126,400 | ₩120,100 | ₩123,600 | -1.67% | 111.6만 |
|---|
| 2026.06.04 | ₩116,900 | ₩122,900 | ₩115,900 | ₩120,600 | +3.17% | 97.5만 |
|---|
| 2026.06.02 | ₩114,800 | ₩117,000 | ₩112,500 | ₩117,000 | +1.92% | 93.5만 |
|---|
| 2026.06.01 | ₩114,400 | ₩118,100 | ₩113,600 | ₩113,900 | -0.44% | 116.1만 |
|---|
| 2026.05.29 | ₩117,500 | ₩117,500 | ₩113,100 | ₩115,100 | -2.04% | 153.3만 |
|---|
| 2026.05.28 | ₩117,800 | ₩118,400 | ₩112,800 | ₩115,300 | -2.12% | 80.1만 |
|---|
| 2026.05.27 | ₩119,500 | ₩121,500 | ₩117,100 | ₩118,400 | -0.92% | 70.6만 |
|---|
| 2026.05.26 | ₩123,000 | ₩123,600 | ₩119,500 | ₩120,000 | -2.44% | 65.3만 |
|---|
| 2026.05.22 | ₩121,800 | ₩122,900 | ₩119,400 | ₩122,100 | +0.25% | 66.2만 |
|---|
| 2026.05.21 | ₩117,700 | ₩120,300 | ₩117,000 | ₩119,400 | +1.44% | 86.2만 |
|---|
| 2026.05.20 | ₩118,200 | ₩119,100 | ₩112,600 | ₩115,600 | -2.20% | 144.7만 |
|---|
| 2026.05.19 | ₩114,300 | ₩118,800 | ₩114,000 | ₩115,300 | +0.87% | 104.4만 |
|---|
| 2026.05.18 | ₩119,000 | ₩119,600 | ₩113,800 | ₩114,200 | -4.03% | 101.6만 |
|---|
| 2026.05.15 | ₩125,100 | ₩126,000 | ₩118,100 | ₩119,000 | -4.88% | 104.8만 |
|---|
| 2026.05.14 | ₩121,900 | ₩126,500 | ₩120,000 | ₩126,500 | +3.77% | 117.9만 |
|---|
| 2026.05.13 | ₩125,600 | ₩125,700 | ₩121,500 | ₩122,300 | -2.63% | 71.8만 |
|---|
| 2026.05.12 | ₩128,500 | ₩128,600 | ₩120,200 | ₩123,100 | -4.20% | 112.7만 |
|---|
| 2026.05.11 | ₩125,600 | ₩129,300 | ₩125,500 | ₩126,600 | +0.80% | 114.6만 |
|---|
| 2026.05.08 | ₩128,500 | ₩129,300 | ₩126,200 | ₩126,500 | -1.56% | 67.3만 |
|---|
| 2026.05.07 | ₩129,100 | ₩129,700 | ₩124,400 | ₩128,800 | -0.23% | 92.3만 |
|---|
| 2026.05.06 | ₩129,500 | ₩129,600 | ₩125,500 | ₩125,500 | -3.09% | 108.9만 |
|---|
| 2026.05.04 | ₩131,000 | ₩131,000 | ₩125,500 | ₩126,600 | -3.36% | 72.3만 |
|---|
| 2026.04.30 | ₩124,500 | ₩128,500 | ₩124,500 | ₩127,900 | +2.73% | 95.3만 |
|---|
| 2026.04.29 | ₩127,100 | ₩129,300 | ₩125,200 | ₩127,100 | 0.00% | 104.7만 |
|---|
| 2026.04.28 | ₩124,800 | ₩127,700 | ₩124,300 | ₩127,000 | +1.76% | 103.7만 |
|---|
| 2026.04.27 | ₩125,100 | ₩127,300 | ₩123,500 | ₩124,000 | -0.88% | 108.1만 |
|---|
| 2026.04.24 | ₩121,500 | ₩123,800 | ₩120,700 | ₩123,300 | +1.48% | 79.6만 |
|---|
| 2026.04.23 | ₩122,600 | ₩122,600 | ₩118,200 | ₩120,900 | -1.39% | 72.3만 |
|---|
| 2026.04.22 | ₩121,600 | ₩122,000 | ₩118,300 | ₩119,500 | -1.73% | 80만 |
|---|
| 2026.04.21 | ₩127,400 | ₩127,400 | ₩122,700 | ₩123,000 | -3.45% | 54.3만 |
|---|
| 2026.04.20 | ₩124,900 | ₩125,000 | ₩122,700 | ₩122,700 | -1.76% | 45.3만 |
|---|
| 2026.04.17 | ₩123,000 | ₩124,400 | ₩121,700 | ₩123,500 | +0.41% | 46만 |
|---|
| 2026.04.16 | ₩121,700 | ₩123,900 | ₩121,500 | ₩122,500 | +0.66% | 45.8만 |
|---|
| 2026.04.15 | ₩122,900 | ₩124,800 | ₩120,800 | ₩121,100 | -1.46% | 79.7만 |
|---|
| 2026.04.14 | ₩121,100 | ₩122,900 | ₩120,800 | ₩120,800 | -0.25% | 68.1만 |
|---|
| 2026.04.13 | ₩117,000 | ₩120,400 | ₩116,300 | ₩120,000 | +2.56% | 76.8만 |
|---|
| 2026.04.10 | ₩117,600 | ₩121,200 | ₩117,500 | ₩119,500 | +1.62% | 72.5만 |
|---|
| 2026.04.09 | ₩119,800 | ₩120,700 | ₩116,700 | ₩117,100 | -2.25% | 114.3만 |
|---|
| 2026.04.08 | ₩118,800 | ₩118,900 | ₩116,600 | ₩117,100 | -1.43% | 100만 |
|---|
| 2026.04.07 | ₩111,300 | ₩115,500 | ₩111,200 | ₩111,200 | -0.09% | 74.5만 |
|---|
| 2026.04.06 | ₩109,900 | ₩113,800 | ₩109,800 | ₩112,400 | +2.27% | 56.8만 |
|---|
| 2026.04.03 | ₩112,200 | ₩113,300 | ₩109,700 | ₩109,700 | -2.23% | 51.7만 |
|---|
| 2026.04.02 | ₩115,000 | ₩117,000 | ₩109,100 | ₩110,400 | -4.00% | 109.7만 |
|---|
| 2026.04.01 | ₩113,400 | ₩114,000 | ₩109,500 | ₩112,800 | -0.53% | 106만 |
|---|
| 2026.03.31 | ₩105,500 | ₩108,300 | ₩104,100 | ₩106,600 | +1.04% | 121.3만 |
|---|
| 2026.03.30 | ₩103,500 | ₩107,700 | ₩103,200 | ₩107,200 | +3.57% | 70.4만 |
|---|
| 2026.03.27 | ₩105,300 | ₩110,600 | ₩104,200 | ₩110,400 | +4.84% | 85.4만 |
|---|
| 2026.03.26 | ₩109,700 | ₩110,500 | ₩108,000 | ₩108,800 | -0.82% | 88.5만 |
|---|
| 2026.03.25 | ₩109,800 | ₩110,700 | ₩108,000 | ₩108,700 | -1.00% | 97.8만 |
|---|
| 2026.03.24 | ₩109,700 | ₩109,700 | ₩105,000 | ₩106,500 | -2.92% | 71.1만 |
|---|
| 2026.03.23 | ₩107,900 | ₩109,700 | ₩104,300 | ₩106,000 | -1.76% | 83.6만 |
|---|
| 2026.03.20 | ₩112,000 | ₩115,400 | ₩111,900 | ₩113,200 | +1.07% | 214.1만 |
|---|
| 2026.03.19 | ₩111,100 | ₩115,000 | ₩110,400 | ₩113,200 | +1.89% | 91만 |
|---|
| 2026.03.18 | ₩112,300 | ₩115,400 | ₩111,700 | ₩114,500 | +1.96% | 64.8만 |
|---|
| 2026.03.17 | ₩111,600 | ₩112,400 | ₩109,000 | ₩109,900 | -1.52% | 56.9만 |
|---|
| 2026.03.16 | ₩107,000 | ₩110,100 | ₩107,000 | ₩108,400 | +1.31% | 57.8만 |
|---|
| 2026.03.13 | ₩107,600 | ₩111,200 | ₩107,300 | ₩108,900 | +1.21% | 131.3만 |
|---|
| 2026.03.12 | ₩112,300 | ₩112,500 | ₩110,100 | ₩112,500 | +0.18% | 73.7만 |
|---|
| 2026.03.11 | ₩114,000 | ₩117,500 | ₩112,600 | ₩113,400 | -0.53% | 75만 |
|---|
| 2026.03.10 | ₩112,700 | ₩112,700 | ₩107,200 | ₩109,900 | -2.48% | 62.5만 |
|---|
| 2026.03.09 | ₩101,000 | ₩108,000 | ₩100,800 | ₩107,900 | +6.83% | 110.4만 |
|---|
| 2026.03.06 | ₩106,000 | ₩111,500 | ₩105,700 | ₩110,300 | +4.06% | 104.4만 |
|---|
| 2026.03.05 | ₩114,800 | ₩116,400 | ₩109,500 | ₩111,200 | -3.14% | 161.2만 |
|---|
| 2026.03.04 | ₩114,600 | ₩115,500 | ₩103,700 | ₩105,500 | -7.94% | 152.3만 |
|---|
| 2026.03.03 | ₩120,600 | ₩122,900 | ₩119,000 | ₩120,100 | -0.41% | 118만 |
|---|
| 2026.02.27 | ₩123,000 | ₩123,200 | ₩120,200 | ₩121,800 | -0.98% | 211.9만 |
|---|
| 2026.02.26 | ₩124,700 | ₩124,900 | ₩122,700 | ₩124,900 | +0.16% | 118.6만 |
|---|
| 2026.02.25 | ₩125,200 | ₩127,500 | ₩123,900 | ₩126,000 | +0.64% | 89.9만 |
|---|
| 2026.02.24 | ₩128,700 | ₩128,900 | ₩123,000 | ₩126,100 | -2.02% | 182.1만 |
|---|
| 2026.02.23 | ₩133,700 | ₩133,700 | ₩128,000 | ₩129,100 | -3.44% | 107.9만 |
|---|
| 2026.02.20 | ₩127,400 | ₩131,400 | ₩127,100 | ₩131,300 | +3.06% | 118.6만 |
|---|
| 2026.02.19 | ₩130,700 | ₩130,700 | ₩124,600 | ₩126,300 | -3.37% | 146.2만 |
|---|
| 2026.02.13 | ₩131,500 | ₩132,200 | ₩126,700 | ₩127,600 | -2.97% | 127.6만 |
|---|
| 2026.02.12 | ₩127,700 | ₩130,000 | ₩126,000 | ₩130,000 | +1.80% | 122.9만 |
|---|
| 2026.02.11 | ₩121,500 | ₩127,800 | ₩121,500 | ₩125,800 | +3.54% | 126.4만 |
|---|
| 2026.02.10 | ₩124,700 | ₩126,800 | ₩120,500 | ₩122,200 | -2.00% | 105.7만 |
|---|
| 2026.02.09 | ₩119,400 | ₩120,900 | ₩117,400 | ₩118,800 | -0.50% | 94.8만 |
|---|
| 2026.02.06 | ₩113,000 | ₩115,000 | ₩108,800 | ₩114,600 | +1.42% | 130만 |
|---|
| 2026.02.05 | ₩112,500 | ₩115,600 | ₩112,400 | ₩114,100 | +1.42% | 99만 |
|---|
| 2026.02.04 | ₩111,900 | ₩114,400 | ₩110,000 | ₩112,500 | +0.54% | 95.5만 |
|---|
| 2026.02.03 | ₩105,800 | ₩110,700 | ₩105,600 | ₩110,200 | +4.16% | 104.6만 |
|---|
| 2026.02.02 | ₩101,800 | ₩108,100 | ₩100,800 | ₩103,300 | +1.47% | 143.9만 |
|---|
| 2026.01.30 | ₩102,500 | ₩104,100 | ₩100,000 | ₩100,100 | -2.34% | 108만 |
|---|
| 2026.01.29 | ₩102,500 | ₩104,400 | ₩100,900 | ₩103,600 | +1.07% | 79.2만 |
|---|
| 2026.01.28 | ₩105,300 | ₩106,700 | ₩102,500 | ₩102,700 | -2.47% | 79.2만 |
|---|
| 2026.01.27 | ₩102,500 | ₩105,800 | ₩99,500 | ₩105,000 | +2.44% | 78.3만 |
|---|
| 2026.01.26 | ₩100,600 | ₩102,600 | ₩100,500 | ₩101,200 | +0.60% | 53.1만 |
|---|
| 2026.01.23 | ₩100,900 | ₩102,300 | ₩99,600 | ₩101,100 | +0.20% | 67.9만 |
|---|
| 2026.01.22 | ₩99,200 | ₩101,500 | ₩98,900 | ₩100,500 | +1.31% | 79.1만 |
|---|
| 2026.01.21 | ₩100,000 | ₩100,400 | ₩97,400 | ₩99,800 | -0.20% | 77.5만 |
|---|
| 2026.01.20 | ₩96,000 | ₩101,000 | ₩95,500 | ₩100,300 | +4.48% | 97.9만 |
|---|
| 2026.01.19 | ₩95,600 | ₩96,900 | ₩95,300 | ₩96,200 | +0.63% | 60.9만 |
|---|
| 2026.01.16 | ₩97,000 | ₩97,000 | ₩95,800 | ₩96,400 | -0.62% | 67.4만 |
|---|
| 2026.01.15 | ₩95,800 | ₩97,400 | ₩95,500 | ₩96,200 | +0.42% | 69.7만 |
|---|
| 2026.01.14 | ₩93,600 | ₩96,200 | ₩93,300 | ₩96,100 | +2.67% | 72.7만 |
|---|
| 2026.01.13 | ₩94,300 | ₩94,500 | ₩92,900 | ₩94,300 | 0.00% | 58.7만 |
|---|
| 2026.01.12 | ₩93,200 | ₩94,100 | ₩92,700 | ₩94,000 | +0.86% | 53만 |
|---|
| 2026.01.09 | ₩92,700 | ₩93,500 | ₩92,000 | ₩92,900 | +0.22% | 60.5만 |
|---|
| 2026.01.08 | ₩93,300 | ₩93,500 | ₩91,700 | ₩91,900 | -1.50% | 75.3만 |
|---|
| 2026.01.07 | ₩93,800 | ₩95,000 | ₩92,700 | ₩93,500 | -0.32% | 74.2만 |
|---|
| 2026.01.06 | ₩94,400 | ₩95,300 | ₩93,700 | ₩94,900 | +0.53% | 75.5만 |
|---|
| 2026.01.05 | ₩93,000 | ₩95,600 | ₩92,800 | ₩94,100 | +1.18% | 59.6만 |
|---|
| 2026.01.02 | ₩93,200 | ₩93,800 | ₩92,100 | ₩93,400 | +0.21% | 47.1만 |
|---|
| 2025.12.30 | ₩94,000 | ₩94,700 | ₩93,600 | ₩94,100 | +0.11% | 33만 |
|---|
| 2025.12.29 | ₩92,900 | ₩95,000 | ₩91,000 | ₩94,900 | +2.15% | 41.4만 |
|---|
| 2025.12.26 | ₩94,700 | ₩94,700 | ₩93,200 | ₩93,800 | -0.95% | 32만 |
|---|
| 2025.12.24 | ₩93,300 | ₩95,500 | ₩93,100 | ₩94,900 | +1.71% | 40.9만 |
|---|
| 2025.12.23 | ₩93,800 | ₩94,400 | ₩92,700 | ₩93,000 | -0.85% | 36.3만 |
|---|
| 2025.12.22 | ₩93,300 | ₩94,100 | ₩92,600 | ₩94,100 | +0.86% | 47.8만 |
|---|
| 2025.12.19 | ₩92,200 | ₩93,500 | ₩91,500 | ₩92,400 | +0.22% | 81.3만 |
|---|
| 2025.12.18 | ₩92,400 | ₩92,500 | ₩91,200 | ₩91,700 | -0.76% | 44만 |
|---|
| 2025.12.17 | ₩92,400 | ₩92,900 | ₩91,000 | ₩92,800 | +0.43% | 47.7만 |
|---|
| 2025.12.16 | ₩92,200 | ₩93,500 | ₩91,600 | ₩92,300 | +0.11% | 80.6만 |
|---|
| 2025.12.15 | ₩92,300 | ₩93,000 | ₩91,400 | ₩91,800 | -0.54% | 41.7만 |
|---|
| 2025.12.12 | ₩92,700 | ₩93,000 | ₩91,100 | ₩92,700 | 0.00% | 82.9만 |
|---|
| 2025.12.11 | ₩92,600 | ₩93,300 | ₩91,500 | ₩91,600 | -1.08% | 90.6만 |
|---|
| 2025.12.10 | ₩93,600 | ₩93,700 | ₩91,400 | ₩91,600 | -2.14% | 46.6만 |
|---|
| 2025.12.09 | ₩93,900 | ₩94,200 | ₩92,600 | ₩93,000 | -0.96% | 45.3만 |
|---|
| 2025.12.08 | ₩95,200 | ₩95,200 | ₩93,000 | ₩94,000 | -1.26% | 41.6만 |
|---|
| 2025.12.05 | ₩94,600 | ₩95,300 | ₩94,000 | ₩95,200 | +0.63% | 43.3만 |
|---|
| 2025.12.04 | ₩96,000 | ₩96,300 | ₩93,500 | ₩94,500 | -1.56% | 64.6만 |
|---|
| 2025.12.03 | ₩96,700 | ₩97,500 | ₩95,400 | ₩96,000 | -0.72% | 53.3만 |
|---|
| 2025.12.02 | ₩95,000 | ₩98,000 | ₩94,200 | ₩97,300 | +2.42% | 94.6만 |
|---|
| 2025.12.01 | ₩94,500 | ₩95,400 | ₩93,100 | ₩94,400 | -0.11% | 54.8만 |
|---|
| 2025.11.28 | ₩93,100 | ₩93,600 | ₩92,000 | ₩93,300 | +0.21% | 63.5만 |
|---|
| 2025.11.27 | ₩92,900 | ₩94,900 | ₩92,800 | ₩93,300 | +0.43% | 44.4만 |
|---|
| 2025.11.26 | ₩91,800 | ₩93,200 | ₩91,700 | ₩92,900 | +1.20% | 50.3만 |
|---|
| 2025.11.25 | ₩91,000 | ₩93,100 | ₩90,200 | ₩90,800 | -0.22% | 65.5만 |
|---|
| 2025.11.24 | ₩91,300 | ₩92,500 | ₩89,500 | ₩89,500 | -1.97% | 228.2만 |
|---|
| 2025.11.21 | ₩92,800 | ₩92,800 | ₩90,200 | ₩91,000 | -1.94% | 53만 |
|---|
| 2025.11.20 | ₩93,400 | ₩93,500 | ₩91,900 | ₩91,900 | -1.61% | 49.8만 |
|---|
| 2025.11.19 | ₩92,100 | ₩93,500 | ₩91,000 | ₩92,600 | +0.54% | 72.5만 |
|---|
| 2025.11.18 | ₩92,500 | ₩93,200 | ₩91,000 | ₩91,000 | -1.62% | 71.8만 |
|---|
| 2025.11.17 | ₩93,500 | ₩94,300 | ₩92,500 | ₩93,100 | -0.43% | 64.9만 |
|---|
| 2025.11.14 | ₩95,500 | ₩96,100 | ₩94,200 | ₩94,400 | -1.15% | 55.6만 |
|---|
| 2025.11.13 | ₩95,700 | ₩98,200 | ₩95,400 | ₩96,200 | +0.52% | 116.8만 |
|---|
| 2025.11.12 | ₩92,900 | ₩96,800 | ₩92,700 | ₩96,400 | +3.77% | 104.8만 |
|---|
| 2025.11.11 | ₩94,800 | ₩96,600 | ₩92,600 | ₩92,900 | -2.00% | 124.9만 |
|---|
| 2025.11.10 | ₩95,500 | ₩101,100 | ₩93,900 | ₩96,200 | +0.73% | 162.3만 |
|---|
| 2025.11.07 | ₩94,700 | ₩94,700 | ₩90,800 | ₩92,000 | -2.85% | 150.1만 |
|---|
| 2025.11.06 | ₩88,000 | ₩93,800 | ₩87,800 | ₩93,000 | +5.68% | 193.1만 |
|---|
| 2025.11.05 | ₩88,900 | ₩88,900 | ₩85,700 | ₩86,900 | -2.25% | 108.2만 |
|---|
| 2025.11.04 | ₩85,000 | ₩88,000 | ₩84,500 | ₩87,900 | +3.41% | 126만 |
|---|
| 2025.11.03 | ₩85,100 | ₩86,200 | ₩84,900 | ₩85,600 | +0.59% | 108.3만 |
|---|
| 2025.10.31 | ₩86,000 | ₩86,900 | ₩85,000 | ₩85,500 | -0.58% | 121.6만 |
|---|
| 2025.10.30 | ₩85,800 | ₩88,000 | ₩85,600 | ₩85,900 | +0.12% | 144만 |
|---|
| 2025.10.29 | ₩88,800 | ₩88,900 | ₩85,200 | ₩85,800 | -3.38% | 171.6만 |
|---|
| 2025.10.28 | ₩87,300 | ₩88,300 | ₩85,600 | ₩87,900 | +0.69% | 89만 |
|---|
| 2025.10.27 | ₩88,000 | ₩90,400 | ₩87,600 | ₩87,800 | -0.23% | 121.3만 |
|---|
| 2025.10.24 | ₩87,800 | ₩89,000 | ₩87,500 | ₩88,000 | +0.23% | 95.1만 |
|---|
| 2025.10.23 | ₩87,100 | ₩89,000 | ₩86,300 | ₩87,700 | +0.69% | 65.2만 |
|---|
| 2025.10.22 | ₩88,300 | ₩88,800 | ₩87,100 | ₩88,600 | +0.34% | 48.2만 |
|---|
| 2025.10.21 | ₩88,400 | ₩90,700 | ₩87,800 | ₩88,300 | -0.11% | 64.4만 |
|---|
| 2025.10.20 | ₩86,500 | ₩88,900 | ₩85,200 | ₩88,400 | +2.20% | 71.8만 |
|---|
| 2025.10.17 | ₩86,200 | ₩86,900 | ₩85,200 | ₩86,100 | -0.12% | 54.1만 |
|---|
| 2025.10.16 | ₩87,200 | ₩87,700 | ₩86,300 | ₩87,200 | 0.00% | 58.4만 |
|---|
| 2025.10.15 | ₩84,900 | ₩87,000 | ₩84,800 | ₩86,400 | +1.77% | 61만 |
|---|
| 2025.10.14 | ₩84,300 | ₩85,700 | ₩84,000 | ₩84,400 | +0.12% | 73.8만 |
|---|
| 2025.10.13 | ₩86,200 | ₩86,200 | ₩84,400 | ₩85,300 | -1.04% | 50.9만 |
|---|
| 2025.10.10 | ₩88,500 | ₩88,500 | ₩86,000 | ₩86,000 | -2.82% | 110.7만 |
|---|