시장 데이터를 불러오는 중
전체 종목
HJ중공업 과거 주가
HJ Shipbuilding & Construction · 097230.KS · KOSPI
주요 제품·사업: 선박건조,기계플랜트 제조/토목공사,건축공사,조경공사,전기공사,가스공사,준설공사,기계설비공사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HJ Shipbuilding & Construction · 097230.KS · KOSPI
주요 제품·사업: 선박건조,기계플랜트 제조/토목공사,건축공사,조경공사,전기공사,가스공사,준설공사,기계설비공사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,810 | ₩14,870 | ₩14,280 | ₩14,280 | -3.58% | 23만 |
| 2026.10.07 | ₩15,440 | ₩15,470 | ₩14,860 | ₩14,870 | -3.69% | 19.3만 |
| 2026.10.06 | ₩15,400 | ₩15,590 | ₩15,010 | ₩15,440 | +0.26% | 23.3만 |
| 2026.10.02 | ₩15,000 | ₩15,400 | ₩14,920 | ₩15,320 | +2.13% | 21.7만 |
| 2026.10.01 | ₩14,670 | ₩15,050 | ₩14,520 | ₩15,010 | +2.32% | 15.5만 |
| 2026.09.30 | ₩14,690 | ₩15,130 | ₩14,640 | ₩14,650 | -0.27% | 20.6만 |
| 2026.09.29 | ₩15,000 | ₩15,000 | ₩14,350 | ₩14,550 | -3.00% | 19.3만 |
| 2026.09.28 | ₩14,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,600 |
| ₩14,950 |
| +1.63% |
| 22.7만 |
| 2026.09.23 | ₩15,160 | ₩15,170 | ₩14,550 | ₩14,660 | -3.30% | 39.2만 |
|---|
| 2026.09.22 | ₩15,640 | ₩16,360 | ₩14,990 | ₩15,050 | -3.77% | 35.6만 |
|---|
| 2026.09.21 | ₩15,880 | ₩15,880 | ₩15,060 | ₩15,200 | -4.28% | 22만 |
|---|
| 2026.09.18 | ₩15,700 | ₩15,900 | ₩15,450 | ₩15,470 | -1.46% | 16.9만 |
|---|
| 2026.09.17 | ₩15,060 | ₩15,960 | ₩15,060 | ₩15,540 | +3.19% | 26.8만 |
|---|
| 2026.09.16 | ₩15,170 | ₩15,200 | ₩14,950 | ₩15,040 | -0.86% | 19.1만 |
|---|
| 2026.09.15 | ₩15,760 | ₩15,770 | ₩14,980 | ₩15,170 | -3.74% | 32.8만 |
|---|
| 2026.09.14 | ₩15,940 | ₩16,020 | ₩15,600 | ₩15,760 | -1.13% | 16.2만 |
|---|
| 2026.09.11 | ₩15,790 | ₩16,350 | ₩15,350 | ₩15,990 | +1.27% | 26.6만 |
|---|
| 2026.09.10 | ₩15,700 | ₩16,050 | ₩15,400 | ₩15,850 | +0.96% | 30.8만 |
|---|
| 2026.09.09 | ₩15,800 | ₩16,200 | ₩15,720 | ₩15,850 | +0.32% | 28.4만 |
|---|
| 2026.09.08 | ₩16,000 | ₩16,280 | ₩15,710 | ₩15,720 | -1.75% | 26만 |
|---|
| 2026.09.07 | ₩16,150 | ₩16,330 | ₩15,850 | ₩15,850 | -1.86% | 23.6만 |
|---|
| 2026.09.04 | ₩16,080 | ₩16,240 | ₩15,890 | ₩16,110 | +0.19% | 12.4만 |
|---|
| 2026.09.03 | ₩16,080 | ₩16,490 | ₩15,720 | ₩16,070 | -0.06% | 18.6만 |
|---|
| 2026.09.02 | ₩16,140 | ₩16,280 | ₩15,920 | ₩15,920 | -1.36% | 11.6만 |
|---|
| 2026.09.01 | ₩16,720 | ₩16,900 | ₩16,240 | ₩16,500 | -1.32% | 13.1만 |
|---|
| 2026.08.31 | ₩16,870 | ₩17,000 | ₩16,320 | ₩16,820 | -0.30% | 11.7만 |
|---|
| 2026.08.28 | ₩17,160 | ₩17,380 | ₩16,930 | ₩17,160 | 0.00% | 14.2만 |
|---|
| 2026.08.27 | ₩17,150 | ₩17,340 | ₩16,990 | ₩17,160 | +0.06% | 14.6만 |
|---|
| 2026.08.26 | ₩17,040 | ₩17,400 | ₩16,880 | ₩17,060 | +0.12% | 14.9만 |
|---|
| 2026.08.25 | ₩16,650 | ₩17,100 | ₩16,200 | ₩17,010 | +2.16% | 18.7만 |
|---|
| 2026.08.24 | ₩16,810 | ₩17,180 | ₩16,640 | ₩16,810 | 0.00% | 16.9만 |
|---|
| 2026.08.21 | ₩17,600 | ₩17,600 | ₩16,680 | ₩16,940 | -3.75% | 25.4만 |
|---|
| 2026.08.20 | ₩17,180 | ₩17,860 | ₩17,180 | ₩17,640 | +2.68% | 22.4만 |
|---|
| 2026.08.19 | ₩17,280 | ₩17,470 | ₩16,715 | ₩17,010 | -1.56% | 18.1만 |
|---|
| 2026.08.18 | ₩17,960 | ₩18,190 | ₩17,310 | ₩17,630 | -1.84% | 28만 |
|---|
| 2026.08.14 | ₩18,100 | ₩18,590 | ₩17,780 | ₩17,900 | -1.10% | 29.8만 |
|---|
| 2026.08.13 | ₩17,990 | ₩18,340 | ₩17,490 | ₩17,910 | -0.44% | 35.6만 |
|---|
| 2026.08.12 | ₩17,080 | ₩18,390 | ₩16,770 | ₩17,830 | +4.39% | 52.8만 |
|---|
| 2026.08.11 | ₩17,490 | ₩17,500 | ₩17,000 | ₩17,070 | -2.40% | 19만 |
|---|
| 2026.08.10 | ₩17,220 | ₩17,590 | ₩16,810 | ₩17,490 | +1.57% | 27.9만 |
|---|
| 2026.08.07 | ₩16,710 | ₩17,010 | ₩16,240 | ₩16,700 | -0.06% | 28.8만 |
|---|
| 2026.08.06 | ₩17,200 | ₩17,500 | ₩16,570 | ₩16,700 | -2.91% | 27.7만 |
|---|
| 2026.08.05 | ₩17,000 | ₩17,580 | ₩16,900 | ₩17,200 | +1.18% | 39.4만 |
|---|
| 2026.08.04 | ₩15,510 | ₩16,700 | ₩15,510 | ₩16,570 | +6.83% | 46만 |
|---|
| 2026.08.03 | ₩15,650 | ₩16,060 | ₩15,210 | ₩15,540 | -0.70% | 27.4만 |
|---|
| 2026.07.31 | ₩14,760 | ₩15,940 | ₩14,400 | ₩15,700 | +6.37% | 44.7만 |
|---|
| 2026.07.30 | ₩13,680 | ₩14,800 | ₩13,030 | ₩14,290 | +4.46% | 49.8만 |
|---|
| 2026.07.29 | ₩14,560 | ₩15,040 | ₩12,910 | ₩13,680 | -6.04% | 62만 |
|---|
| 2026.07.28 | ₩15,510 | ₩15,890 | ₩14,400 | ₩14,550 | -6.19% | 41.3만 |
|---|
| 2026.07.27 | ₩16,200 | ₩16,600 | ₩15,520 | ₩16,160 | -0.25% | 44.1만 |
|---|
| 2026.07.24 | ₩15,900 | ₩17,480 | ₩15,530 | ₩16,070 | +1.07% | 145.6만 |
|---|
| 2026.07.23 | ₩15,140 | ₩16,000 | ₩14,840 | ₩15,920 | +5.15% | 48.3만 |
|---|
| 2026.07.22 | ₩14,790 | ₩15,490 | ₩14,650 | ₩14,830 | +0.27% | 44.5만 |
|---|
| 2026.07.21 | ₩14,210 | ₩14,630 | ₩13,830 | ₩14,500 | +2.04% | 46.6만 |
|---|
| 2026.07.20 | ₩15,500 | ₩15,520 | ₩14,200 | ₩14,300 | -7.74% | 49.2만 |
|---|
| 2026.07.16 | ₩16,100 | ₩16,140 | ₩15,200 | ₩15,560 | -3.35% | 52.4만 |
|---|
| 2026.07.15 | ₩15,500 | ₩16,190 | ₩15,200 | ₩15,820 | +2.06% | 55.8만 |
|---|
| 2026.07.14 | ₩15,690 | ₩15,900 | ₩14,640 | ₩15,370 | -2.04% | 75.6만 |
|---|
| 2026.07.13 | ₩17,740 | ₩18,320 | ₩15,950 | ₩15,990 | -9.86% | 75.7만 |
|---|
| 2026.07.10 | ₩16,800 | ₩17,950 | ₩16,800 | ₩17,730 | +5.54% | 42.9만 |
|---|
| 2026.07.09 | ₩17,010 | ₩17,520 | ₩16,460 | ₩16,680 | -1.94% | 39.3만 |
|---|
| 2026.07.08 | ₩17,050 | ₩17,390 | ₩16,500 | ₩16,900 | -0.88% | 58.7만 |
|---|
| 2026.07.07 | ₩18,100 | ₩18,370 | ₩16,800 | ₩17,590 | -2.82% | 74.9만 |
|---|
| 2026.07.06 | ₩19,480 | ₩20,400 | ₩18,550 | ₩19,040 | -2.26% | 51.6만 |
|---|
| 2026.07.03 | ₩19,060 | ₩19,470 | ₩17,900 | ₩19,450 | +2.05% | 62.5만 |
|---|
| 2026.07.02 | ₩20,500 | ₩20,500 | ₩18,650 | ₩19,060 | -7.02% | 71.8만 |
|---|
| 2026.07.01 | ₩20,300 | ₩20,500 | ₩19,530 | ₩20,300 | 0.00% | 66.1만 |
|---|
| 2026.06.30 | ₩22,500 | ₩22,500 | ₩19,600 | ₩20,150 | -10.44% | 139.4만 |
|---|
| 2026.06.29 | ₩20,700 | ₩22,550 | ₩20,400 | ₩22,450 | +8.45% | 73.6만 |
|---|
| 2026.06.26 | ₩20,450 | ₩21,450 | ₩19,980 | ₩20,650 | +0.98% | 90.4만 |
|---|
| 2026.06.25 | ₩21,000 | ₩21,450 | ₩20,400 | ₩20,450 | -2.62% | 51.5만 |
|---|
| 2026.06.24 | ₩19,610 | ₩21,450 | ₩19,530 | ₩20,800 | +6.07% | 71.6만 |
|---|
| 2026.06.23 | ₩21,450 | ₩21,900 | ₩18,400 | ₩19,600 | -8.62% | 80만 |
|---|
| 2026.06.22 | ₩22,300 | ₩22,550 | ₩21,300 | ₩21,400 | -4.04% | 58.7만 |
|---|
| 2026.06.19 | ₩23,150 | ₩23,600 | ₩21,900 | ₩22,300 | -3.67% | 87.1만 |
|---|
| 2026.06.18 | ₩23,900 | ₩24,750 | ₩23,000 | ₩23,150 | -3.14% | 86만 |
|---|
| 2026.06.17 | ₩23,200 | ₩24,150 | ₩23,000 | ₩23,900 | +3.02% | 120.6만 |
|---|
| 2026.06.16 | ₩23,350 | ₩23,600 | ₩21,900 | ₩22,950 | -1.71% | 79.6만 |
|---|
| 2026.06.15 | ₩22,500 | ₩23,650 | ₩22,300 | ₩23,300 | +3.56% | 97.9만 |
|---|
| 2026.06.12 | ₩21,900 | ₩22,150 | ₩21,300 | ₩21,600 | -1.37% | 57.7만 |
|---|
| 2026.06.11 | ₩20,000 | ₩20,800 | ₩19,350 | ₩20,800 | +4.00% | 62.7만 |
|---|
| 2026.06.10 | ₩20,500 | ₩21,250 | ₩19,600 | ₩20,400 | -0.49% | 746 |
|---|
| 2026.06.09 | ₩20,400 | ₩21,050 | ₩20,150 | ₩20,400 | 0.00% | 59만 |
|---|
| 2026.06.08 | ₩20,000 | ₩21,200 | ₩19,900 | ₩19,900 | -0.50% | 69.9만 |
|---|
| 2026.06.05 | ₩21,800 | ₩22,400 | ₩21,250 | ₩21,750 | -0.23% | 62만 |
|---|
| 2026.06.04 | ₩22,000 | ₩22,700 | ₩21,250 | ₩22,200 | +0.91% | 62.5만 |
|---|
| 2026.06.02 | ₩21,800 | ₩22,200 | ₩20,600 | ₩21,500 | -1.38% | 108.7만 |
|---|
| 2026.06.01 | ₩20,550 | ₩22,500 | ₩19,900 | ₩22,400 | +9.00% | 128.8만 |
|---|
| 2026.05.29 | ₩20,850 | ₩21,000 | ₩19,990 | ₩20,550 | -1.44% | 92.1만 |
|---|
| 2026.05.28 | ₩21,900 | ₩21,950 | ₩20,150 | ₩20,750 | -5.25% | 84.5만 |
|---|
| 2026.05.27 | ₩22,550 | ₩22,550 | ₩21,000 | ₩21,650 | -3.99% | 103.7만 |
|---|
| 2026.05.26 | ₩23,450 | ₩23,550 | ₩22,350 | ₩22,550 | -3.84% | 108.5만 |
|---|
| 2026.05.22 | ₩22,550 | ₩23,100 | ₩22,350 | ₩22,550 | 0.00% | 70.5만 |
|---|
| 2026.05.21 | ₩21,600 | ₩22,400 | ₩21,500 | ₩22,050 | +2.08% | 71.4만 |
|---|
| 2026.05.20 | ₩21,500 | ₩21,900 | ₩20,500 | ₩21,000 | -2.33% | 93.4만 |
|---|
| 2026.05.19 | ₩23,100 | ₩23,100 | ₩21,350 | ₩21,700 | -6.06% | 119.2만 |
|---|
| 2026.05.18 | ₩22,800 | ₩23,450 | ₩20,900 | ₩23,100 | +1.32% | 277.3만 |
|---|
| 2026.05.15 | ₩25,200 | ₩25,200 | ₩23,450 | ₩23,950 | -4.96% | 132.3만 |
|---|
| 2026.05.14 | ₩25,000 | ₩25,250 | ₩24,300 | ₩24,700 | -1.20% | 85.5만 |
|---|
| 2026.05.13 | ₩25,800 | ₩26,250 | ₩24,500 | ₩24,550 | -4.84% | 111.9만 |
|---|
| 2026.05.12 | ₩27,100 | ₩27,150 | ₩24,400 | ₩25,400 | -6.27% | 210.1만 |
|---|
| 2026.05.11 | ₩26,950 | ₩28,150 | ₩26,800 | ₩27,100 | +0.56% | 163.9만 |
|---|
| 2026.05.08 | ₩27,250 | ₩27,450 | ₩26,200 | ₩26,650 | -2.20% | 148.2만 |
|---|
| 2026.05.07 | ₩28,000 | ₩28,700 | ₩27,100 | ₩27,400 | -2.14% | 142만 |
|---|
| 2026.05.06 | ₩28,850 | ₩29,050 | ₩27,700 | ₩27,850 | -3.47% | 160.1만 |
|---|
| 2026.05.04 | ₩29,250 | ₩29,500 | ₩28,500 | ₩28,800 | -1.54% | 124.2만 |
|---|
| 2026.04.30 | ₩30,500 | ₩30,500 | ₩28,900 | ₩29,000 | -4.92% | 198.2만 |
|---|
| 2026.04.29 | ₩30,150 | ₩31,000 | ₩29,650 | ₩30,450 | +1.00% | 143만 |
|---|
| 2026.04.28 | ₩30,950 | ₩30,950 | ₩29,850 | ₩30,300 | -2.10% | 165.7만 |
|---|
| 2026.04.27 | ₩32,300 | ₩32,450 | ₩30,750 | ₩31,000 | -4.02% | 225.1만 |
|---|
| 2026.04.24 | ₩33,200 | ₩33,650 | ₩31,350 | ₩32,050 | -3.46% | 331.3만 |
|---|
| 2026.04.23 | ₩31,150 | ₩33,800 | ₩30,050 | ₩32,650 | +4.82% | 871.2만 |
|---|
| 2026.04.22 | ₩27,600 | ₩31,750 | ₩27,450 | ₩31,000 | +12.32% | 1112.3만 |
|---|
| 2026.04.21 | ₩27,500 | ₩28,200 | ₩26,600 | ₩28,000 | +1.82% | 203.3만 |
|---|
| 2026.04.20 | ₩28,550 | ₩28,600 | ₩27,050 | ₩27,150 | -4.90% | 181.5만 |
|---|
| 2026.04.17 | ₩27,550 | ₩28,900 | ₩26,750 | ₩28,550 | +3.63% | 335만 |
|---|
| 2026.04.16 | ₩27,750 | ₩28,350 | ₩27,250 | ₩27,500 | -0.90% | 149.9만 |
|---|
| 2026.04.15 | ₩28,000 | ₩28,250 | ₩26,900 | ₩27,750 | -0.89% | 200.2만 |
|---|
| 2026.04.14 | ₩26,500 | ₩27,900 | ₩26,450 | ₩27,700 | +4.53% | 297.9만 |
|---|
| 2026.04.13 | ₩25,200 | ₩26,300 | ₩24,700 | ₩26,000 | +3.17% | 117.6만 |
|---|
| 2026.04.10 | ₩25,700 | ₩26,600 | ₩24,800 | ₩25,900 | +0.78% | 146.4만 |
|---|
| 2026.04.09 | ₩26,000 | ₩27,050 | ₩25,000 | ₩25,300 | -2.69% | 107.6만 |
|---|
| 2026.04.08 | ₩24,500 | ₩26,100 | ₩23,950 | ₩25,900 | +5.71% | 190.8만 |
|---|
| 2026.04.07 | ₩23,700 | ₩23,900 | ₩22,500 | ₩23,200 | -2.11% | 81.1만 |
|---|
| 2026.04.06 | ₩24,350 | ₩24,350 | ₩23,250 | ₩23,400 | -3.90% | 77.6만 |
|---|
| 2026.04.03 | ₩23,100 | ₩24,750 | ₩23,000 | ₩24,350 | +5.41% | 134.5만 |
|---|
| 2026.04.02 | ₩24,800 | ₩24,800 | ₩22,200 | ₩22,650 | -8.67% | 137만 |
|---|
| 2026.04.01 | ₩22,950 | ₩24,150 | ₩22,300 | ₩23,850 | +3.92% | 112.6만 |
|---|
| 2026.03.31 | ₩22,800 | ₩23,150 | ₩21,500 | ₩21,750 | -4.61% | 132.6만 |
|---|
| 2026.03.30 | ₩23,000 | ₩23,400 | ₩22,500 | ₩22,550 | -1.96% | 131.2만 |
|---|
| 2026.03.27 | ₩24,600 | ₩25,350 | ₩24,000 | ₩24,550 | -0.20% | 111.7만 |
|---|
| 2026.03.26 | ₩27,150 | ₩27,750 | ₩25,250 | ₩25,350 | -6.63% | 179.5만 |
|---|
| 2026.03.25 | ₩27,200 | ₩27,500 | ₩25,700 | ₩26,950 | -0.92% | 149.9만 |
|---|
| 2026.03.24 | ₩27,700 | ₩28,750 | ₩26,550 | ₩27,050 | -2.35% | 245.9만 |
|---|
| 2026.03.23 | ₩28,350 | ₩29,250 | ₩26,400 | ₩26,400 | -6.88% | 272.3만 |
|---|
| 2026.03.20 | ₩28,050 | ₩29,000 | ₩27,000 | ₩28,450 | +1.43% | 404.1만 |
|---|
| 2026.03.19 | ₩27,400 | ₩28,900 | ₩26,900 | ₩27,800 | +1.46% | 284.9만 |
|---|
| 2026.03.18 | ₩26,400 | ₩27,950 | ₩26,350 | ₩27,600 | +4.55% | 279.1만 |
|---|
| 2026.03.17 | ₩27,050 | ₩27,450 | ₩26,000 | ₩26,150 | -3.33% | 158만 |
|---|
| 2026.03.16 | ₩28,000 | ₩29,300 | ₩26,450 | ₩26,550 | -5.18% | 528만 |
|---|
| 2026.03.13 | ₩26,100 | ₩28,300 | ₩24,700 | ₩26,900 | +3.07% | 678.9만 |
|---|
| 2026.03.12 | ₩24,300 | ₩26,700 | ₩23,900 | ₩25,900 | +6.58% | 389.7만 |
|---|
| 2026.03.11 | ₩23,650 | ₩24,900 | ₩23,600 | ₩24,300 | +2.75% | 144.8만 |
|---|
| 2026.03.10 | ₩24,100 | ₩24,350 | ₩22,850 | ₩23,150 | -3.94% | 92.1만 |
|---|
| 2026.03.09 | ₩21,900 | ₩23,750 | ₩21,600 | ₩23,600 | +7.76% | 139.7만 |
|---|
| 2026.03.06 | ₩22,200 | ₩23,450 | ₩21,800 | ₩23,150 | +4.28% | 107.7만 |
|---|
| 2026.03.05 | ₩21,950 | ₩23,200 | ₩21,450 | ₩22,650 | +3.19% | 165.2만 |
|---|
| 2026.03.04 | ₩21,900 | ₩22,450 | ₩18,800 | ₩19,340 | -11.69% | 276.8만 |
|---|
| 2026.03.03 | ₩25,300 | ₩26,450 | ₩23,300 | ₩23,350 | -7.71% | 300.3만 |
|---|
| 2026.02.27 | ₩25,350 | ₩25,850 | ₩24,850 | ₩25,300 | -0.20% | 255.5만 |
|---|
| 2026.02.26 | ₩25,900 | ₩25,900 | ₩24,950 | ₩25,200 | -2.70% | 120.1만 |
|---|
| 2026.02.25 | ₩25,200 | ₩26,550 | ₩24,750 | ₩25,800 | +2.38% | 201.3만 |
|---|
| 2026.02.24 | ₩25,500 | ₩25,500 | ₩24,500 | ₩24,950 | -2.16% | 120.7만 |
|---|
| 2026.02.23 | ₩27,100 | ₩27,450 | ₩25,500 | ₩25,600 | -5.54% | 260.6만 |
|---|
| 2026.02.20 | ₩25,800 | ₩27,500 | ₩25,100 | ₩26,850 | +4.07% | 533.8만 |
|---|
| 2026.02.19 | ₩24,700 | ₩25,950 | ₩24,650 | ₩25,500 | +3.24% | 307.7만 |
|---|
| 2026.02.13 | ₩23,500 | ₩24,250 | ₩23,200 | ₩23,950 | +1.91% | 88.8만 |
|---|
| 2026.02.12 | ₩23,750 | ₩24,000 | ₩23,400 | ₩23,850 | +0.42% | 57.3만 |
|---|
| 2026.02.11 | ₩23,750 | ₩24,200 | ₩23,300 | ₩23,750 | 0.00% | 50.9만 |
|---|
| 2026.02.10 | ₩24,400 | ₩24,400 | ₩23,150 | ₩23,600 | -3.28% | 55.8만 |
|---|
| 2026.02.09 | ₩24,000 | ₩24,250 | ₩23,550 | ₩23,950 | -0.21% | 49.2만 |
|---|
| 2026.02.06 | ₩23,550 | ₩23,750 | ₩22,600 | ₩23,350 | -0.85% | 55.2만 |
|---|
| 2026.02.05 | ₩24,750 | ₩24,850 | ₩23,950 | ₩24,200 | -2.22% | 56.3만 |
|---|
| 2026.02.04 | ₩25,450 | ₩25,650 | ₩24,600 | ₩24,900 | -2.16% | 57.3만 |
|---|
| 2026.02.03 | ₩24,600 | ₩25,100 | ₩24,150 | ₩25,000 | +1.63% | 59.1만 |
|---|
| 2026.02.02 | ₩24,700 | ₩25,250 | ₩23,800 | ₩24,100 | -2.43% | 80만 |
|---|
| 2026.01.30 | ₩25,850 | ₩26,000 | ₩25,000 | ₩25,200 | -2.51% | 92.1만 |
|---|
| 2026.01.29 | ₩25,850 | ₩25,850 | ₩25,050 | ₩25,700 | -0.58% | 117.4만 |
|---|
| 2026.01.28 | ₩27,350 | ₩27,350 | ₩26,000 | ₩26,200 | -4.20% | 205.1만 |
|---|
| 2026.01.27 | ₩25,350 | ₩29,150 | ₩24,500 | ₩27,250 | +7.50% | 718.9만 |
|---|
| 2026.01.26 | ₩23,800 | ₩26,150 | ₩23,050 | ₩25,350 | +6.51% | 299.3만 |
|---|
| 2026.01.23 | ₩23,900 | ₩24,850 | ₩23,500 | ₩23,750 | -0.63% | 98.4만 |
|---|
| 2026.01.22 | ₩24,550 | ₩24,600 | ₩23,650 | ₩23,750 | -3.26% | 88.6만 |
|---|
| 2026.01.21 | ₩24,500 | ₩24,700 | ₩23,950 | ₩24,300 | -0.82% | 101.7만 |
|---|
| 2026.01.20 | ₩25,000 | ₩25,500 | ₩24,350 | ₩25,250 | +1.00% | 147.7만 |
|---|
| 2026.01.19 | ₩27,050 | ₩27,400 | ₩25,950 | ₩26,200 | -3.14% | 165.3만 |
|---|
| 2026.01.16 | ₩27,000 | ₩28,200 | ₩25,750 | ₩26,800 | -0.74% | 309.2만 |
|---|
| 2026.01.15 | ₩25,250 | ₩27,050 | ₩25,250 | ₩26,950 | +6.73% | 287.8만 |
|---|
| 2026.01.14 | ₩25,700 | ₩25,700 | ₩24,700 | ₩24,850 | -3.31% | 121.2만 |
|---|
| 2026.01.13 | ₩26,100 | ₩26,650 | ₩25,400 | ₩26,050 | -0.19% | 108.2만 |
|---|
| 2026.01.12 | ₩26,000 | ₩26,600 | ₩25,250 | ₩25,900 | -0.38% | 201.1만 |
|---|
| 2026.01.09 | ₩25,400 | ₩26,300 | ₩24,450 | ₩26,250 | +3.35% | 251.8만 |
|---|
| 2026.01.08 | ₩23,950 | ₩25,150 | ₩23,600 | ₩24,650 | +2.92% | 199.1만 |
|---|
| 2026.01.07 | ₩22,950 | ₩25,200 | ₩22,500 | ₩24,300 | +5.88% | 413.5만 |
|---|
| 2026.01.06 | ₩21,100 | ₩22,150 | ₩20,850 | ₩22,050 | +4.50% | 122.3만 |
|---|
| 2026.01.05 | ₩20,800 | ₩21,550 | ₩20,550 | ₩20,900 | +0.48% | 78.6만 |
|---|
| 2026.01.02 | ₩21,050 | ₩21,300 | ₩20,500 | ₩21,300 | +1.19% | 61.7만 |
|---|
| 2025.12.30 | ₩21,600 | ₩21,650 | ₩20,850 | ₩21,050 | -2.55% | 83.4만 |
|---|
| 2025.12.29 | ₩21,650 | ₩21,700 | ₩21,250 | ₩21,600 | -0.23% | 88.1만 |
|---|
| 2025.12.26 | ₩22,200 | ₩22,200 | ₩21,250 | ₩21,700 | -2.25% | 121.1만 |
|---|
| 2025.12.24 | ₩23,550 | ₩24,050 | ₩22,050 | ₩22,200 | -5.73% | 198.1만 |
|---|
| 2025.12.23 | ₩22,300 | ₩23,400 | ₩22,100 | ₩22,850 | +2.47% | 379만 |
|---|
| 2025.12.22 | ₩22,000 | ₩22,250 | ₩21,500 | ₩21,650 | -1.59% | 88.8만 |
|---|
| 2025.12.19 | ₩22,100 | ₩22,200 | ₩21,450 | ₩21,950 | -0.68% | 89.1만 |
|---|
| 2025.12.18 | ₩21,200 | ₩22,050 | ₩20,400 | ₩22,000 | +3.77% | 98.7만 |
|---|
| 2025.12.17 | ₩22,550 | ₩22,600 | ₩21,250 | ₩21,500 | -4.66% | 120만 |
|---|
| 2025.12.16 | ₩23,750 | ₩23,750 | ₩22,150 | ₩22,300 | -6.11% | 126.7만 |
|---|
| 2025.12.15 | ₩24,000 | ₩24,550 | ₩22,700 | ₩23,200 | -3.33% | 274.2만 |
|---|
| 2025.12.12 | ₩22,400 | ₩24,400 | ₩22,400 | ₩24,200 | +8.04% | 417.1만 |
|---|
| 2025.12.11 | ₩22,700 | ₩23,100 | ₩22,050 | ₩22,050 | -2.86% | 99.6만 |
|---|
| 2025.12.10 | ₩22,700 | ₩22,850 | ₩22,200 | ₩22,450 | -1.10% | 73.1만 |
|---|
| 2025.12.09 | ₩21,850 | ₩23,150 | ₩21,700 | ₩22,700 | +3.89% | 186.9만 |
|---|
| 2025.12.08 | ₩22,500 | ₩22,750 | ₩21,700 | ₩21,850 | -2.89% | 89.7만 |
|---|
| 2025.12.05 | ₩21,800 | ₩22,150 | ₩21,000 | ₩22,100 | +1.38% | 105.8만 |
|---|
| 2025.12.04 | ₩22,400 | ₩22,400 | ₩21,600 | ₩21,800 | -2.68% | 110만 |
|---|
| 2025.12.03 | ₩23,700 | ₩23,750 | ₩22,400 | ₩22,400 | -5.49% | 165.9만 |
|---|
| 2025.12.02 | ₩21,500 | ₩23,500 | ₩21,400 | ₩23,500 | +9.30% | 280.9만 |
|---|
| 2025.12.01 | ₩20,800 | ₩21,750 | ₩20,400 | ₩21,450 | +3.13% | 132.3만 |
|---|
| 2025.11.28 | ₩20,800 | ₩21,000 | ₩20,300 | ₩20,800 | 0.00% | 72.3만 |
|---|
| 2025.11.27 | ₩21,000 | ₩21,450 | ₩20,500 | ₩20,700 | -1.43% | 90.9만 |
|---|
| 2025.11.26 | ₩20,250 | ₩21,050 | ₩20,000 | ₩20,850 | +2.96% | 88.5만 |
|---|
| 2025.11.25 | ₩20,800 | ₩21,000 | ₩20,150 | ₩20,250 | -2.64% | 95.8만 |
|---|
| 2025.11.24 | ₩20,350 | ₩20,900 | ₩19,650 | ₩20,550 | +0.98% | 139.2만 |
|---|
| 2025.11.21 | ₩20,500 | ₩20,700 | ₩19,890 | ₩20,100 | -1.95% | 185.2만 |
|---|
| 2025.11.20 | ₩21,600 | ₩21,900 | ₩20,750 | ₩21,200 | -1.85% | 214.6만 |
|---|
| 2025.11.19 | ₩22,300 | ₩23,300 | ₩21,150 | ₩21,350 | -4.26% | 175.4만 |
|---|
| 2025.11.18 | ₩24,000 | ₩24,700 | ₩22,400 | ₩22,650 | -5.63% | 214.2만 |
|---|
| 2025.11.17 | ₩22,950 | ₩24,200 | ₩21,700 | ₩24,150 | +5.23% | 413만 |
|---|
| 2025.11.14 | ₩21,100 | ₩23,500 | ₩20,850 | ₩22,750 | +7.82% | 576.3만 |
|---|
| 2025.11.13 | ₩21,000 | ₩21,850 | ₩20,650 | ₩21,800 | +3.81% | 169.2만 |
|---|
| 2025.11.12 | ₩20,950 | ₩21,900 | ₩20,500 | ₩21,250 | +1.43% | 275.3만 |
|---|
| 2025.11.11 | ₩22,000 | ₩22,300 | ₩20,450 | ₩20,950 | -4.77% | 337.1만 |
|---|
| 2025.11.10 | ₩22,000 | ₩22,375 | ₩20,550 | ₩22,000 | 0.00% | 360.5만 |
|---|
| 2025.11.07 | ₩21,300 | ₩23,250 | ₩21,300 | ₩22,450 | +5.40% | 489.2만 |
|---|
| 2025.11.06 | ₩25,650 | ₩26,150 | ₩23,350 | ₩23,550 | -8.19% | 330.1만 |
|---|
| 2025.11.05 | ₩26,050 | ₩26,050 | ₩24,350 | ₩25,250 | -3.07% | 283.6만 |
|---|
| 2025.11.04 | ₩27,400 | ₩27,400 | ₩26,050 | ₩26,550 | -3.10% | 312.4만 |
|---|
| 2025.11.03 | ₩28,100 | ₩28,800 | ₩27,100 | ₩27,400 | -2.49% | 404.1만 |
|---|
| 2025.10.31 | ₩28,350 | ₩29,200 | ₩27,800 | ₩28,100 | -0.88% | 314.6만 |
|---|
| 2025.10.30 | ₩33,100 | ₩33,100 | ₩28,450 | ₩29,050 | -12.24% | 753.1만 |
|---|
| 2025.10.29 | ₩30,050 | ₩31,500 | ₩28,650 | ₩30,300 | +0.83% | 818만 |
|---|
| 2025.10.28 | ₩31,800 | ₩31,850 | ₩28,650 | ₩29,900 | -5.97% | 675.9만 |
|---|
| 2025.10.27 | ₩29,050 | ₩33,050 | ₩29,000 | ₩31,550 | +8.61% | 1906.9만 |
|---|
| 2025.10.24 | ₩28,550 | ₩28,650 | ₩27,350 | ₩28,300 | -0.88% | 432.5만 |
|---|
| 2025.10.23 | ₩27,000 | ₩29,500 | ₩26,600 | ₩28,350 | +5.00% | 1063.4만 |
|---|
| 2025.10.22 | ₩28,600 | ₩28,650 | ₩26,200 | ₩27,550 | -3.67% | 664.8만 |
|---|
| 2025.10.21 | ₩25,800 | ₩28,700 | ₩25,800 | ₩27,900 | +8.14% | 1413.8만 |
|---|
| 2025.10.20 | ₩25,750 | ₩27,000 | ₩25,500 | ₩25,750 | 0.00% | 370만 |
|---|
| 2025.10.17 | ₩27,100 | ₩27,750 | ₩25,100 | ₩25,650 | -5.35% | 545.4만 |
|---|
| 2025.10.16 | ₩24,950 | ₩26,950 | ₩24,800 | ₩26,150 | +4.81% | 906.5만 |
|---|
| 2025.10.15 | ₩24,100 | ₩24,500 | ₩23,350 | ₩24,200 | +0.41% | 307.9만 |
|---|
| 2025.10.14 | ₩25,550 | ₩25,550 | ₩23,500 | ₩23,950 | -6.26% | 447.9만 |
|---|
| 2025.10.13 | ₩24,800 | ₩26,700 | ₩24,750 | ₩25,300 | +2.02% | 510.2만 |
|---|
| 2025.10.10 | ₩26,400 | ₩26,400 | ₩24,700 | ₩25,200 | -4.55% | 575.6만 |
|---|