시장 데이터를 불러오는 중
전체 종목
한화생명 과거 주가
088350.KS · KOSPI
주요 제품·사업: 생명보험
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
088350.KS · KOSPI
주요 제품·사업: 생명보험
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,310 | ₩5,310 | ₩5,150 | ₩5,180 | -2.45% | 238만 |
| 2026.10.07 | ₩5,260 | ₩5,390 | ₩5,250 | ₩5,310 | +0.95% | 164.9만 |
| 2026.10.06 | ₩5,350 | ₩5,420 | ₩5,270 | ₩5,310 | -0.75% | 159.1만 |
| 2026.10.02 | ₩5,270 | ₩5,330 | ₩5,190 | ₩5,330 | +1.14% | 211.5만 |
| 2026.10.01 | ₩5,350 | ₩5,350 | ₩5,220 | ₩5,290 | -1.12% | 195.8만 |
| 2026.09.30 | ₩5,830 | ₩5,830 | ₩5,320 | ₩5,330 | -8.58% | 595.9만 |
| 2026.09.29 | ₩5,790 | ₩5,840 | ₩5,740 | ₩5,830 | +0.69% | 140만 |
| 2026.09.28 | ₩5,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,620 |
| ₩5,820 |
| +3.01% |
| 250.1만 |
| 2026.09.23 | ₩5,640 | ₩5,680 | ₩5,550 | ₩5,640 | 0.00% | 207.6만 |
|---|
| 2026.09.22 | ₩5,790 | ₩5,860 | ₩5,570 | ₩5,650 | -2.42% | 427.1만 |
|---|
| 2026.09.21 | ₩5,870 | ₩5,870 | ₩5,730 | ₩5,780 | -1.53% | 238.9만 |
|---|
| 2026.09.18 | ₩6,040 | ₩6,100 | ₩5,850 | ₩5,860 | -2.98% | 301.2만 |
|---|
| 2026.09.17 | ₩5,890 | ₩6,260 | ₩5,840 | ₩6,010 | +2.04% | 537.7만 |
|---|
| 2026.09.16 | ₩5,970 | ₩6,000 | ₩5,770 | ₩5,840 | -2.18% | 185.3만 |
|---|
| 2026.09.15 | ₩5,970 | ₩6,100 | ₩5,920 | ₩5,970 | 0.00% | 298.3만 |
|---|
| 2026.09.14 | ₩5,890 | ₩6,100 | ₩5,760 | ₩6,020 | +2.21% | 284.3만 |
|---|
| 2026.09.11 | ₩5,940 | ₩6,150 | ₩5,780 | ₩5,990 | +0.84% | 476.6만 |
|---|
| 2026.09.10 | ₩5,670 | ₩6,010 | ₩5,640 | ₩5,980 | +5.47% | 434.8만 |
|---|
| 2026.09.09 | ₩5,810 | ₩5,830 | ₩5,650 | ₩5,710 | -1.72% | 304.7만 |
|---|
| 2026.09.08 | ₩5,950 | ₩6,060 | ₩5,840 | ₩5,850 | -1.68% | 249.3만 |
|---|
| 2026.09.07 | ₩5,810 | ₩5,930 | ₩5,730 | ₩5,890 | +1.38% | 345.1만 |
|---|
| 2026.09.04 | ₩6,060 | ₩6,080 | ₩5,700 | ₩5,740 | -5.28% | 801.4만 |
|---|
| 2026.09.03 | ₩5,810 | ₩6,550 | ₩5,790 | ₩6,110 | +5.16% | 2246.1만 |
|---|
| 2026.09.02 | ₩5,860 | ₩6,000 | ₩5,770 | ₩5,770 | -1.54% | 465.5만 |
|---|
| 2026.09.01 | ₩5,770 | ₩6,050 | ₩5,740 | ₩5,920 | +2.60% | 480.1만 |
|---|
| 2026.08.31 | ₩5,940 | ₩6,010 | ₩5,720 | ₩5,770 | -2.86% | 488.3만 |
|---|
| 2026.08.28 | ₩5,490 | ₩5,950 | ₩5,390 | ₩5,950 | +8.38% | 891.8만 |
|---|
| 2026.08.27 | ₩5,600 | ₩5,660 | ₩5,350 | ₩5,480 | -2.14% | 375.1만 |
|---|
| 2026.08.26 | ₩5,420 | ₩5,610 | ₩5,330 | ₩5,580 | +2.95% | 345.5만 |
|---|
| 2026.08.25 | ₩5,190 | ₩5,410 | ₩5,100 | ₩5,370 | +3.47% | 275.1만 |
|---|
| 2026.08.24 | ₩5,410 | ₩5,440 | ₩5,120 | ₩5,240 | -3.14% | 266.1만 |
|---|
| 2026.08.21 | ₩5,430 | ₩5,530 | ₩5,250 | ₩5,470 | +0.74% | 306.3만 |
|---|
| 2026.08.20 | ₩5,350 | ₩5,530 | ₩5,300 | ₩5,510 | +2.99% | 333.1만 |
|---|
| 2026.08.19 | ₩5,400 | ₩5,580 | ₩5,300 | ₩5,340 | -1.11% | 372.1만 |
|---|
| 2026.08.18 | ₩5,580 | ₩5,730 | ₩5,380 | ₩5,520 | -1.08% | 893.6만 |
|---|
| 2026.08.14 | ₩5,010 | ₩5,630 | ₩5,010 | ₩5,630 | +12.38% | 1453.8만 |
|---|
| 2026.08.13 | ₩5,000 | ₩5,560 | ₩4,925 | ₩5,030 | +0.60% | 1458.8만 |
|---|
| 2026.08.12 | ₩4,750 | ₩4,815 | ₩4,635 | ₩4,700 | -1.05% | 333.8만 |
|---|
| 2026.08.11 | ₩4,585 | ₩4,810 | ₩4,580 | ₩4,725 | +3.05% | 236.9만 |
|---|
| 2026.08.10 | ₩4,590 | ₩4,635 | ₩4,510 | ₩4,610 | +0.44% | 209.3만 |
|---|
| 2026.08.07 | ₩4,580 | ₩4,610 | ₩4,475 | ₩4,555 | -0.55% | 157.5만 |
|---|
| 2026.08.06 | ₩4,370 | ₩4,590 | ₩4,330 | ₩4,580 | +4.81% | 364만 |
|---|
| 2026.08.05 | ₩4,370 | ₩4,485 | ₩4,320 | ₩4,355 | -0.34% | 262.1만 |
|---|
| 2026.08.04 | ₩4,200 | ₩4,360 | ₩4,200 | ₩4,310 | +2.62% | 255.7만 |
|---|
| 2026.08.03 | ₩4,335 | ₩4,510 | ₩4,210 | ₩4,235 | -2.31% | 285.2만 |
|---|
| 2026.07.31 | ₩4,315 | ₩4,445 | ₩4,235 | ₩4,420 | +2.43% | 232.1만 |
|---|
| 2026.07.30 | ₩4,075 | ₩4,400 | ₩4,070 | ₩4,205 | +3.19% | 315.2만 |
|---|
| 2026.07.29 | ₩4,355 | ₩4,410 | ₩3,930 | ₩4,070 | -6.54% | 400.9만 |
|---|
| 2026.07.28 | ₩4,490 | ₩4,500 | ₩4,270 | ₩4,295 | -4.34% | 267.9만 |
|---|
| 2026.07.27 | ₩4,635 | ₩4,740 | ₩4,540 | ₩4,555 | -1.73% | 198.1만 |
|---|
| 2026.07.24 | ₩4,505 | ₩4,667 | ₩4,485 | ₩4,590 | +1.89% | 175.4만 |
|---|
| 2026.07.23 | ₩4,440 | ₩4,620 | ₩4,440 | ₩4,595 | +3.49% | 224.7만 |
|---|
| 2026.07.22 | ₩4,440 | ₩4,585 | ₩4,415 | ₩4,430 | -0.23% | 227.1만 |
|---|
| 2026.07.21 | ₩4,305 | ₩4,410 | ₩4,225 | ₩4,340 | +0.81% | 194.4만 |
|---|
| 2026.07.20 | ₩4,520 | ₩4,535 | ₩4,280 | ₩4,315 | -4.54% | 210.1만 |
|---|
| 2026.07.16 | ₩4,470 | ₩4,620 | ₩4,465 | ₩4,540 | +1.57% | 214만 |
|---|
| 2026.07.15 | ₩4,415 | ₩4,585 | ₩4,415 | ₩4,520 | +2.38% | 249.1만 |
|---|
| 2026.07.14 | ₩4,395 | ₩4,435 | ₩4,255 | ₩4,305 | -2.05% | 345.2만 |
|---|
| 2026.07.13 | ₩4,655 | ₩4,750 | ₩4,330 | ₩4,355 | -6.44% | 359.4만 |
|---|
| 2026.07.10 | ₩4,295 | ₩4,780 | ₩4,290 | ₩4,650 | +8.27% | 476.7만 |
|---|
| 2026.07.09 | ₩4,420 | ₩4,425 | ₩4,195 | ₩4,245 | -3.96% | 271.3만 |
|---|
| 2026.07.08 | ₩4,470 | ₩4,510 | ₩4,250 | ₩4,335 | -3.02% | 238.9만 |
|---|
| 2026.07.07 | ₩4,480 | ₩4,510 | ₩4,365 | ₩4,470 | -0.22% | 205.7만 |
|---|
| 2026.07.06 | ₩4,515 | ₩4,635 | ₩4,405 | ₩4,500 | -0.33% | 205.2만 |
|---|
| 2026.07.03 | ₩4,410 | ₩4,505 | ₩4,285 | ₩4,470 | +1.36% | 232만 |
|---|
| 2026.07.02 | ₩4,300 | ₩4,520 | ₩4,185 | ₩4,400 | +2.33% | 293.6만 |
|---|
| 2026.07.01 | ₩4,610 | ₩4,645 | ₩4,360 | ₩4,380 | -4.99% | 350.1만 |
|---|
| 2026.06.30 | ₩4,540 | ₩4,580 | ₩4,460 | ₩4,540 | 0.00% | 233.5만 |
|---|
| 2026.06.29 | ₩4,460 | ₩4,560 | ₩4,290 | ₩4,540 | +1.79% | 314만 |
|---|
| 2026.06.26 | ₩4,645 | ₩4,645 | ₩4,255 | ₩4,420 | -4.84% | 507.2만 |
|---|
| 2026.06.25 | ₩4,700 | ₩4,930 | ₩4,680 | ₩4,690 | -0.21% | 410.5만 |
|---|
| 2026.06.24 | ₩4,820 | ₩4,845 | ₩4,520 | ₩4,660 | -3.32% | 723만 |
|---|
| 2026.06.23 | ₩4,955 | ₩5,160 | ₩4,780 | ₩4,805 | -3.03% | 514.4만 |
|---|
| 2026.06.22 | ₩5,130 | ₩5,170 | ₩4,995 | ₩5,000 | -2.53% | 323만 |
|---|
| 2026.06.19 | ₩5,430 | ₩5,520 | ₩5,075 | ₩5,220 | -3.87% | 773.2만 |
|---|
| 2026.06.18 | ₩5,590 | ₩5,720 | ₩5,400 | ₩5,440 | -2.68% | 735.4만 |
|---|
| 2026.06.17 | ₩5,640 | ₩6,350 | ₩5,570 | ₩5,700 | +1.06% | 3093.4만 |
|---|
| 2026.06.16 | ₩5,250 | ₩5,590 | ₩5,230 | ₩5,550 | +5.71% | 824.7만 |
|---|
| 2026.06.15 | ₩5,080 | ₩5,350 | ₩4,980 | ₩5,250 | +3.35% | 600만 |
|---|
| 2026.06.12 | ₩4,845 | ₩5,090 | ₩4,840 | ₩4,970 | +2.58% | 529.1만 |
|---|
| 2026.06.11 | ₩4,785 | ₩4,795 | ₩4,545 | ₩4,750 | -0.73% | 445.4만 |
|---|
| 2026.06.10 | ₩4,915 | ₩4,995 | ₩4,665 | ₩4,785 | -2.64% | 3.4천 |
|---|
| 2026.06.09 | ₩4,600 | ₩5,200 | ₩4,570 | ₩5,010 | +8.91% | 1018.5만 |
|---|
| 2026.06.08 | ₩4,550 | ₩4,735 | ₩4,500 | ₩4,560 | +0.22% | 436.8만 |
|---|
| 2026.06.05 | ₩4,990 | ₩5,290 | ₩4,735 | ₩4,785 | -4.11% | 910.4만 |
|---|
| 2026.06.04 | ₩4,860 | ₩4,930 | ₩4,785 | ₩4,865 | +0.10% | 298.1만 |
|---|
| 2026.06.02 | ₩4,800 | ₩4,950 | ₩4,700 | ₩4,855 | +1.15% | 681.2만 |
|---|
| 2026.06.01 | ₩4,885 | ₩4,975 | ₩4,690 | ₩4,785 | -2.05% | 424.9만 |
|---|
| 2026.05.29 | ₩4,990 | ₩5,050 | ₩4,775 | ₩4,880 | -2.20% | 536.8만 |
|---|
| 2026.05.28 | ₩5,140 | ₩5,150 | ₩4,765 | ₩4,935 | -3.99% | 631.2만 |
|---|
| 2026.05.27 | ₩5,400 | ₩5,500 | ₩5,110 | ₩5,160 | -4.44% | 657.3만 |
|---|
| 2026.05.26 | ₩5,640 | ₩5,770 | ₩5,390 | ₩5,400 | -4.26% | 583.4만 |
|---|
| 2026.05.22 | ₩5,520 | ₩5,730 | ₩5,470 | ₩5,600 | +1.45% | 726.7만 |
|---|
| 2026.05.21 | ₩5,390 | ₩5,560 | ₩5,280 | ₩5,450 | +1.11% | 945.2만 |
|---|
| 2026.05.20 | ₩5,820 | ₩5,830 | ₩5,200 | ₩5,300 | -8.93% | 1174만 |
|---|
| 2026.05.19 | ₩5,710 | ₩6,160 | ₩5,600 | ₩5,800 | +1.58% | 2486.4만 |
|---|
| 2026.05.18 | ₩5,400 | ₩5,810 | ₩5,060 | ₩5,670 | +5.00% | 1941.6만 |
|---|
| 2026.05.15 | ₩5,500 | ₩5,990 | ₩5,260 | ₩5,390 | -2.00% | 2283.2만 |
|---|
| 2026.05.14 | ₩4,965 | ₩5,900 | ₩4,965 | ₩5,490 | +10.57% | 4451.8만 |
|---|
| 2026.05.13 | ₩4,860 | ₩5,060 | ₩4,775 | ₩4,980 | +2.47% | 863.1만 |
|---|
| 2026.05.12 | ₩4,690 | ₩5,060 | ₩4,420 | ₩4,845 | +3.30% | 1551.5만 |
|---|
| 2026.05.11 | ₩4,815 | ₩4,895 | ₩4,670 | ₩4,690 | -2.60% | 522.9만 |
|---|
| 2026.05.08 | ₩4,885 | ₩4,935 | ₩4,760 | ₩4,800 | -1.74% | 552.4만 |
|---|
| 2026.05.07 | ₩5,300 | ₩5,320 | ₩4,895 | ₩4,925 | -7.08% | 855.5만 |
|---|
| 2026.05.06 | ₩5,120 | ₩5,420 | ₩5,010 | ₩5,250 | +2.54% | 1462.1만 |
|---|
| 2026.05.04 | ₩4,960 | ₩5,080 | ₩4,905 | ₩5,040 | +1.61% | 528.3만 |
|---|
| 2026.04.30 | ₩5,040 | ₩5,120 | ₩4,885 | ₩4,885 | -3.08% | 452만 |
|---|
| 2026.04.29 | ₩4,970 | ₩5,190 | ₩4,925 | ₩5,080 | +2.21% | 750만 |
|---|
| 2026.04.28 | ₩4,915 | ₩4,995 | ₩4,915 | ₩4,975 | +1.22% | 389.1만 |
|---|
| 2026.04.27 | ₩5,000 | ₩5,040 | ₩4,880 | ₩4,915 | -1.70% | 501.9만 |
|---|
| 2026.04.24 | ₩4,830 | ₩4,970 | ₩4,800 | ₩4,965 | +2.80% | 493만 |
|---|
| 2026.04.23 | ₩4,895 | ₩5,030 | ₩4,780 | ₩4,850 | -0.92% | 470.2만 |
|---|
| 2026.04.22 | ₩4,825 | ₩4,845 | ₩4,735 | ₩4,840 | +0.31% | 410만 |
|---|
| 2026.04.21 | ₩4,855 | ₩4,900 | ₩4,800 | ₩4,870 | +0.31% | 325.4만 |
|---|
| 2026.04.20 | ₩4,925 | ₩4,925 | ₩4,820 | ₩4,840 | -1.73% | 252.1만 |
|---|
| 2026.04.17 | ₩4,980 | ₩4,985 | ₩4,850 | ₩4,900 | -1.61% | 262.2만 |
|---|
| 2026.04.16 | ₩4,905 | ₩5,060 | ₩4,900 | ₩4,980 | +1.53% | 603.4만 |
|---|
| 2026.04.15 | ₩4,870 | ₩4,980 | ₩4,850 | ₩4,885 | +0.31% | 534.5만 |
|---|
| 2026.04.14 | ₩4,755 | ₩4,830 | ₩4,745 | ₩4,805 | +1.05% | 411.7만 |
|---|
| 2026.04.13 | ₩4,730 | ₩4,730 | ₩4,625 | ₩4,650 | -1.69% | 252.4만 |
|---|
| 2026.04.10 | ₩4,820 | ₩4,850 | ₩4,700 | ₩4,775 | -0.93% | 479.2만 |
|---|
| 2026.04.09 | ₩4,780 | ₩4,850 | ₩4,585 | ₩4,850 | +1.46% | 481.1만 |
|---|
| 2026.04.08 | ₩4,780 | ₩4,840 | ₩4,640 | ₩4,820 | +0.84% | 647.1만 |
|---|
| 2026.04.07 | ₩4,510 | ₩4,595 | ₩4,395 | ₩4,400 | -2.44% | 285.5만 |
|---|
| 2026.04.06 | ₩4,490 | ₩4,550 | ₩4,440 | ₩4,510 | +0.45% | 225.8만 |
|---|
| 2026.04.03 | ₩4,510 | ₩4,595 | ₩4,425 | ₩4,470 | -0.89% | 295.4만 |
|---|
| 2026.04.02 | ₩4,770 | ₩4,800 | ₩4,375 | ₩4,420 | -7.34% | 532.3만 |
|---|
| 2026.04.01 | ₩4,645 | ₩4,800 | ₩4,570 | ₩4,760 | +2.48% | 439.6만 |
|---|
| 2026.03.31 | ₩4,440 | ₩4,560 | ₩4,390 | ₩4,430 | -0.23% | 345.1만 |
|---|
| 2026.03.30 | ₩4,500 | ₩4,560 | ₩4,415 | ₩4,560 | +1.33% | 404.6만 |
|---|
| 2026.03.27 | ₩4,610 | ₩4,780 | ₩4,530 | ₩4,720 | +2.39% | 473.5만 |
|---|
| 2026.03.26 | ₩4,970 | ₩4,970 | ₩4,725 | ₩4,730 | -4.83% | 553.9만 |
|---|
| 2026.03.25 | ₩4,945 | ₩5,070 | ₩4,940 | ₩4,970 | +0.51% | 807.1만 |
|---|
| 2026.03.24 | ₩5,030 | ₩5,070 | ₩4,730 | ₩4,845 | -3.68% | 555.3만 |
|---|
| 2026.03.23 | ₩5,040 | ₩5,050 | ₩4,800 | ₩4,800 | -4.76% | 804.1만 |
|---|
| 2026.03.20 | ₩5,000 | ₩5,250 | ₩4,990 | ₩5,230 | +4.60% | 1040.5만 |
|---|
| 2026.03.19 | ₩5,020 | ₩5,080 | ₩4,925 | ₩4,930 | -1.79% | 844.9만 |
|---|
| 2026.03.18 | ₩4,980 | ₩5,470 | ₩4,930 | ₩5,250 | +5.42% | 3023.6만 |
|---|
| 2026.03.17 | ₩4,825 | ₩4,945 | ₩4,780 | ₩4,790 | -0.73% | 661.2만 |
|---|
| 2026.03.16 | ₩4,775 | ₩4,890 | ₩4,645 | ₩4,705 | -1.47% | 617.7만 |
|---|
| 2026.03.13 | ₩4,770 | ₩4,875 | ₩4,700 | ₩4,770 | 0.00% | 592.6만 |
|---|
| 2026.03.12 | ₩5,040 | ₩5,070 | ₩4,790 | ₩4,910 | -2.58% | 998.4만 |
|---|
| 2026.03.11 | ₩4,845 | ₩5,370 | ₩4,835 | ₩5,100 | +5.26% | 2222.8만 |
|---|
| 2026.03.10 | ₩4,850 | ₩4,850 | ₩4,615 | ₩4,690 | -3.30% | 679.4만 |
|---|
| 2026.03.09 | ₩4,595 | ₩4,770 | ₩4,440 | ₩4,615 | +0.44% | 867.8만 |
|---|
| 2026.03.06 | ₩4,595 | ₩5,050 | ₩4,525 | ₩4,950 | +7.73% | 1524만 |
|---|
| 2026.03.05 | ₩4,620 | ₩4,865 | ₩4,580 | ₩4,680 | +1.30% | 1714.1만 |
|---|
| 2026.03.04 | ₩4,705 | ₩4,705 | ₩4,105 | ₩4,175 | -11.26% | 1757.8만 |
|---|
| 2026.03.03 | ₩4,810 | ₩5,050 | ₩4,800 | ₩4,805 | -0.10% | 1396.7만 |
|---|
| 2026.02.27 | ₩5,120 | ₩5,200 | ₩4,950 | ₩4,955 | -3.22% | 1330.7만 |
|---|
| 2026.02.26 | ₩5,110 | ₩5,240 | ₩4,920 | ₩5,130 | +0.39% | 2430.5만 |
|---|
| 2026.02.25 | ₩5,350 | ₩5,700 | ₩5,160 | ₩5,180 | -3.18% | 4693.5만 |
|---|
| 2026.02.24 | ₩5,970 | ₩6,090 | ₩5,240 | ₩5,320 | -10.89% | 3618.8만 |
|---|
| 2026.02.23 | ₩7,200 | ₩7,560 | ₩5,800 | ₩5,970 | -17.08% | 1.1억 |
|---|
| 2026.02.20 | ₩5,110 | ₩6,600 | ₩5,050 | ₩6,600 | +29.16% | 9205.6만 |
|---|
| 2026.02.19 | ₩5,000 | ₩5,260 | ₩4,940 | ₩5,080 | +1.60% | 1935.5만 |
|---|
| 2026.02.13 | ₩4,525 | ₩5,200 | ₩4,495 | ₩4,830 | +6.74% | 4077.5만 |
|---|
| 2026.02.12 | ₩4,360 | ₩4,910 | ₩4,305 | ₩4,495 | +3.10% | 3764.7만 |
|---|
| 2026.02.11 | ₩4,160 | ₩4,320 | ₩4,015 | ₩4,255 | +2.28% | 1096.6만 |
|---|
| 2026.02.10 | ₩3,670 | ₩4,155 | ₩3,625 | ₩4,070 | +10.90% | 1451.5만 |
|---|
| 2026.02.09 | ₩3,685 | ₩3,725 | ₩3,615 | ₩3,635 | -1.36% | 357.8만 |
|---|
| 2026.02.06 | ₩3,580 | ₩3,615 | ₩3,495 | ₩3,585 | +0.14% | 473.3만 |
|---|
| 2026.02.05 | ₩3,805 | ₩3,815 | ₩3,660 | ₩3,700 | -2.76% | 367.8만 |
|---|
| 2026.02.04 | ₩3,650 | ₩3,950 | ₩3,590 | ₩3,835 | +5.07% | 1010.4만 |
|---|
| 2026.02.03 | ₩3,460 | ₩3,690 | ₩3,430 | ₩3,635 | +5.06% | 756.4만 |
|---|
| 2026.02.02 | ₩3,490 | ₩3,540 | ₩3,340 | ₩3,390 | -2.87% | 329.7만 |
|---|
| 2026.01.30 | ₩3,615 | ₩3,615 | ₩3,450 | ₩3,485 | -3.60% | 349.1만 |
|---|
| 2026.01.29 | ₩3,365 | ₩3,635 | ₩3,325 | ₩3,570 | +6.09% | 566.7만 |
|---|
| 2026.01.28 | ₩3,460 | ₩3,505 | ₩3,375 | ₩3,390 | -2.02% | 463.1만 |
|---|
| 2026.01.27 | ₩3,570 | ₩3,575 | ₩3,445 | ₩3,455 | -3.22% | 359.5만 |
|---|
| 2026.01.26 | ₩3,775 | ₩3,905 | ₩3,510 | ₩3,530 | -6.49% | 1073.6만 |
|---|
| 2026.01.23 | ₩3,270 | ₩3,500 | ₩3,240 | ₩3,440 | +5.20% | 796.1만 |
|---|
| 2026.01.22 | ₩3,180 | ₩3,240 | ₩3,170 | ₩3,205 | +0.79% | 196.1만 |
|---|
| 2026.01.21 | ₩3,170 | ₩3,195 | ₩3,130 | ₩3,190 | +0.63% | 268만 |
|---|
| 2026.01.20 | ₩3,230 | ₩3,255 | ₩3,165 | ₩3,190 | -1.24% | 369.8만 |
|---|
| 2026.01.19 | ₩3,250 | ₩3,380 | ₩3,225 | ₩3,230 | -0.62% | 555.7만 |
|---|
| 2026.01.16 | ₩3,215 | ₩3,265 | ₩3,180 | ₩3,225 | +0.31% | 397.3만 |
|---|
| 2026.01.15 | ₩3,350 | ₩3,445 | ₩3,215 | ₩3,245 | -3.13% | 759.9만 |
|---|
| 2026.01.14 | ₩3,075 | ₩3,660 | ₩3,050 | ₩3,385 | +10.08% | 2814.8만 |
|---|
| 2026.01.13 | ₩3,095 | ₩3,100 | ₩3,035 | ₩3,065 | -0.97% | 185.7만 |
|---|
| 2026.01.12 | ₩3,095 | ₩3,105 | ₩3,060 | ₩3,080 | -0.48% | 177.9만 |
|---|
| 2026.01.09 | ₩3,110 | ₩3,120 | ₩3,065 | ₩3,080 | -0.96% | 86.8만 |
|---|
| 2026.01.08 | ₩3,165 | ₩3,180 | ₩3,070 | ₩3,080 | -2.69% | 284.5만 |
|---|
| 2026.01.07 | ₩3,215 | ₩3,255 | ₩3,160 | ₩3,190 | -0.78% | 176.1만 |
|---|
| 2026.01.06 | ₩3,205 | ₩3,260 | ₩3,175 | ₩3,245 | +1.25% | 115.9만 |
|---|
| 2026.01.05 | ₩3,225 | ₩3,255 | ₩3,170 | ₩3,200 | -0.78% | 167.9만 |
|---|
| 2026.01.02 | ₩3,255 | ₩3,265 | ₩3,155 | ₩3,250 | -0.15% | 158.7만 |
|---|
| 2025.12.30 | ₩3,225 | ₩3,270 | ₩3,200 | ₩3,255 | +0.93% | 105.1만 |
|---|
| 2025.12.29 | ₩3,225 | ₩3,260 | ₩3,200 | ₩3,230 | +0.16% | 114.9만 |
|---|
| 2025.12.26 | ₩3,395 | ₩3,410 | ₩3,245 | ₩3,270 | -3.68% | 233.3만 |
|---|
| 2025.12.24 | ₩3,425 | ₩3,430 | ₩3,340 | ₩3,395 | -0.88% | 163.6만 |
|---|
| 2025.12.23 | ₩3,270 | ₩3,472 | ₩3,265 | ₩3,425 | +4.74% | 449.4만 |
|---|
| 2025.12.22 | ₩3,215 | ₩3,270 | ₩3,210 | ₩3,270 | +1.71% | 156.8만 |
|---|
| 2025.12.19 | ₩3,195 | ₩3,230 | ₩3,150 | ₩3,210 | +0.47% | 178.6만 |
|---|
| 2025.12.18 | ₩3,185 | ₩3,215 | ₩3,145 | ₩3,165 | -0.63% | 154만 |
|---|
| 2025.12.17 | ₩3,120 | ₩3,255 | ₩3,100 | ₩3,235 | +3.69% | 345.6만 |
|---|
| 2025.12.16 | ₩3,125 | ₩3,135 | ₩3,055 | ₩3,085 | -1.28% | 141.5만 |
|---|
| 2025.12.15 | ₩3,090 | ₩3,155 | ₩3,055 | ₩3,130 | +1.29% | 218.6만 |
|---|
| 2025.12.12 | ₩3,035 | ₩3,115 | ₩3,035 | ₩3,105 | +2.31% | 137.4만 |
|---|
| 2025.12.11 | ₩3,015 | ₩3,060 | ₩3,015 | ₩3,015 | 0.00% | 208.4만 |
|---|
| 2025.12.10 | ₩3,035 | ₩3,055 | ₩3,005 | ₩3,005 | -0.99% | 63.3만 |
|---|
| 2025.12.09 | ₩3,020 | ₩3,045 | ₩3,000 | ₩3,030 | +0.33% | 83.7만 |
|---|
| 2025.12.08 | ₩3,100 | ₩3,100 | ₩3,010 | ₩3,020 | -2.58% | 97.1만 |
|---|
| 2025.12.05 | ₩3,045 | ₩3,095 | ₩3,020 | ₩3,085 | +1.31% | 152.2만 |
|---|
| 2025.12.04 | ₩3,095 | ₩3,110 | ₩3,020 | ₩3,065 | -0.97% | 238.9만 |
|---|
| 2025.12.03 | ₩3,130 | ₩3,145 | ₩3,090 | ₩3,110 | -0.64% | 114만 |
|---|
| 2025.12.02 | ₩3,005 | ₩3,145 | ₩2,985 | ₩3,130 | +4.16% | 295.5만 |
|---|
| 2025.12.01 | ₩3,025 | ₩3,045 | ₩2,970 | ₩3,000 | -0.83% | 109.3만 |
|---|
| 2025.11.28 | ₩3,025 | ₩3,035 | ₩2,985 | ₩3,010 | -0.50% | 112.3만 |
|---|
| 2025.11.27 | ₩3,005 | ₩3,050 | ₩2,990 | ₩2,995 | -0.33% | 105.2만 |
|---|
| 2025.11.26 | ₩2,975 | ₩3,020 | ₩2,960 | ₩3,020 | +1.51% | 127.9만 |
|---|
| 2025.11.25 | ₩2,975 | ₩3,010 | ₩2,930 | ₩2,940 | -1.18% | 135.5만 |
|---|
| 2025.11.24 | ₩2,995 | ₩3,010 | ₩2,950 | ₩2,950 | -1.50% | 141.4만 |
|---|
| 2025.11.21 | ₩3,030 | ₩3,030 | ₩2,945 | ₩2,980 | -1.65% | 181.7만 |
|---|
| 2025.11.20 | ₩3,035 | ₩3,075 | ₩3,020 | ₩3,030 | -0.16% | 113만 |
|---|
| 2025.11.19 | ₩3,040 | ₩3,050 | ₩2,990 | ₩3,010 | -0.99% | 104.2만 |
|---|
| 2025.11.18 | ₩3,070 | ₩3,085 | ₩2,995 | ₩3,000 | -2.28% | 154.6만 |
|---|
| 2025.11.17 | ₩3,145 | ₩3,145 | ₩3,050 | ₩3,075 | -2.23% | 127.7만 |
|---|
| 2025.11.14 | ₩3,220 | ₩3,270 | ₩3,120 | ₩3,130 | -2.80% | 197.5만 |
|---|
| 2025.11.13 | ₩3,265 | ₩3,300 | ₩3,220 | ₩3,230 | -1.07% | 199.7만 |
|---|
| 2025.11.12 | ₩3,110 | ₩3,275 | ₩3,080 | ₩3,275 | +5.31% | 210만 |
|---|
| 2025.11.11 | ₩3,120 | ₩3,190 | ₩3,090 | ₩3,110 | -0.32% | 138만 |
|---|
| 2025.11.10 | ₩3,080 | ₩3,185 | ₩3,075 | ₩3,130 | +1.62% | 132.3만 |
|---|
| 2025.11.07 | ₩3,245 | ₩3,245 | ₩2,990 | ₩3,050 | -6.01% | 248.1만 |
|---|
| 2025.11.06 | ₩3,040 | ₩3,165 | ₩2,995 | ₩3,130 | +2.96% | 251.3만 |
|---|
| 2025.11.05 | ₩3,055 | ₩3,065 | ₩2,940 | ₩3,005 | -1.64% | 190만 |
|---|
| 2025.11.04 | ₩3,000 | ₩3,025 | ₩2,970 | ₩3,020 | +0.67% | 146.3만 |
|---|
| 2025.11.03 | ₩3,040 | ₩3,055 | ₩2,990 | ₩3,005 | -1.15% | 167만 |
|---|
| 2025.10.31 | ₩3,060 | ₩3,075 | ₩3,020 | ₩3,030 | -0.98% | 118.7만 |
|---|
| 2025.10.30 | ₩3,100 | ₩3,140 | ₩3,050 | ₩3,055 | -1.45% | 208.2만 |
|---|
| 2025.10.29 | ₩3,150 | ₩3,150 | ₩3,085 | ₩3,110 | -1.27% | 131만 |
|---|
| 2025.10.28 | ₩3,150 | ₩3,180 | ₩3,115 | ₩3,130 | -0.63% | 110만 |
|---|
| 2025.10.27 | ₩3,110 | ₩3,155 | ₩3,100 | ₩3,150 | +1.29% | 170.7만 |
|---|
| 2025.10.24 | ₩3,120 | ₩3,150 | ₩3,095 | ₩3,125 | +0.16% | 115.6만 |
|---|
| 2025.10.23 | ₩3,130 | ₩3,155 | ₩3,090 | ₩3,100 | -0.96% | 101.7만 |
|---|
| 2025.10.22 | ₩3,145 | ₩3,170 | ₩3,095 | ₩3,160 | +0.48% | 92.9만 |
|---|
| 2025.10.21 | ₩3,185 | ₩3,235 | ₩3,130 | ₩3,140 | -1.41% | 97.9만 |
|---|
| 2025.10.20 | ₩3,110 | ₩3,185 | ₩3,050 | ₩3,175 | +2.09% | 127.1만 |
|---|
| 2025.10.17 | ₩3,155 | ₩3,165 | ₩3,095 | ₩3,100 | -1.74% | 123.2만 |
|---|
| 2025.10.16 | ₩3,185 | ₩3,245 | ₩3,160 | ₩3,180 | -0.16% | 112만 |
|---|
| 2025.10.15 | ₩3,160 | ₩3,185 | ₩3,125 | ₩3,180 | +0.63% | 78만 |
|---|
| 2025.10.14 | ₩3,055 | ₩3,200 | ₩3,050 | ₩3,165 | +3.60% | 171.8만 |
|---|
| 2025.10.13 | ₩3,080 | ₩3,090 | ₩3,010 | ₩3,085 | +0.16% | 100.2만 |
|---|
| 2025.10.10 | ₩3,165 | ₩3,175 | ₩3,090 | ₩3,100 | -2.05% | 154.6만 |
|---|