시장 데이터를 불러오는 중
전체 종목
한세실업 과거 주가
Hansae · 105630.KS · KOSPI
주요 제품·사업: 의류 완제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hansae · 105630.KS · KOSPI
주요 제품·사업: 의류 완제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,790 | ₩8,860 | ₩8,750 | ₩8,800 | +0.11% | 2.3만 |
| 2026.10.07 | ₩8,900 | ₩8,910 | ₩8,790 | ₩8,790 | -1.24% | 2.1만 |
| 2026.10.06 | ₩8,890 | ₩8,900 | ₩8,770 | ₩8,820 | -0.79% | 3.4만 |
| 2026.10.02 | ₩8,700 | ₩8,830 | ₩8,700 | ₩8,810 | +1.26% | 3.4만 |
| 2026.10.01 | ₩8,620 | ₩8,690 | ₩8,580 | ₩8,630 | +0.12% | 1.4만 |
| 2026.09.30 | ₩8,610 | ₩8,670 | ₩8,530 | ₩8,540 | -0.81% | 2.2만 |
| 2026.09.29 | ₩8,580 | ₩8,590 | ₩8,510 | ₩8,540 | -0.47% | 1.5만 |
| 2026.09.28 | ₩8,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,530 |
| ₩8,550 |
| -0.23% |
| 4.2만 |
| 2026.09.23 | ₩8,690 | ₩8,690 | ₩8,520 | ₩8,550 | -1.61% | 4.7만 |
|---|
| 2026.09.22 | ₩8,770 | ₩8,770 | ₩8,590 | ₩8,600 | -1.94% | 3.9만 |
|---|
| 2026.09.21 | ₩8,830 | ₩8,910 | ₩8,640 | ₩8,670 | -1.81% | 4.7만 |
|---|
| 2026.09.18 | ₩8,950 | ₩9,040 | ₩8,810 | ₩8,810 | -1.56% | 35.3만 |
|---|
| 2026.09.17 | ₩8,950 | ₩9,000 | ₩8,890 | ₩8,930 | -0.22% | 8.1천 |
|---|
| 2026.09.16 | ₩9,020 | ₩9,020 | ₩8,920 | ₩8,950 | -0.78% | 1.5만 |
|---|
| 2026.09.15 | ₩8,970 | ₩9,150 | ₩8,970 | ₩8,990 | +0.22% | 1.1만 |
|---|
| 2026.09.14 | ₩9,070 | ₩9,070 | ₩8,950 | ₩9,060 | -0.11% | 3.2만 |
|---|
| 2026.09.11 | ₩8,900 | ₩9,120 | ₩8,850 | ₩9,080 | +2.02% | 2.5만 |
|---|
| 2026.09.10 | ₩9,070 | ₩9,070 | ₩8,950 | ₩8,980 | -0.99% | 2.1만 |
|---|
| 2026.09.09 | ₩9,120 | ₩9,130 | ₩9,010 | ₩9,030 | -0.99% | 2.3만 |
|---|
| 2026.09.08 | ₩9,200 | ₩9,210 | ₩9,060 | ₩9,110 | -0.98% | 2.6만 |
|---|
| 2026.09.07 | ₩9,190 | ₩9,220 | ₩9,090 | ₩9,140 | -0.54% | 2.5만 |
|---|
| 2026.09.04 | ₩9,080 | ₩9,220 | ₩9,060 | ₩9,110 | +0.33% | 5.6만 |
|---|
| 2026.09.03 | ₩9,210 | ₩9,210 | ₩8,950 | ₩9,010 | -2.17% | 4.3만 |
|---|
| 2026.09.02 | ₩9,030 | ₩9,260 | ₩9,000 | ₩9,200 | +1.88% | 15.5만 |
|---|
| 2026.09.01 | ₩8,940 | ₩9,100 | ₩8,940 | ₩9,100 | +1.79% | 4.9만 |
|---|
| 2026.08.31 | ₩8,930 | ₩8,990 | ₩8,880 | ₩8,930 | 0.00% | 2.7만 |
|---|
| 2026.08.28 | ₩8,960 | ₩8,990 | ₩8,760 | ₩8,930 | -0.33% | 6.2만 |
|---|
| 2026.08.27 | ₩8,980 | ₩9,010 | ₩8,800 | ₩8,870 | -1.22% | 7.1만 |
|---|
| 2026.08.26 | ₩8,960 | ₩9,010 | ₩8,870 | ₩8,970 | +0.11% | 4.1만 |
|---|
| 2026.08.25 | ₩8,940 | ₩9,030 | ₩8,790 | ₩8,930 | -0.11% | 6.5만 |
|---|
| 2026.08.24 | ₩8,840 | ₩9,080 | ₩8,840 | ₩9,050 | +2.38% | 6.4만 |
|---|
| 2026.08.21 | ₩8,850 | ₩8,900 | ₩8,730 | ₩8,840 | -0.11% | 8.5만 |
|---|
| 2026.08.20 | ₩9,290 | ₩9,320 | ₩8,980 | ₩9,050 | -2.58% | 9.4만 |
|---|
| 2026.08.19 | ₩9,600 | ₩9,680 | ₩9,170 | ₩9,230 | -3.85% | 17.9만 |
|---|
| 2026.08.18 | ₩10,040 | ₩10,200 | ₩9,670 | ₩9,970 | -0.70% | 40.5만 |
|---|
| 2026.08.14 | ₩8,950 | ₩9,150 | ₩8,950 | ₩9,140 | +2.12% | 4.6만 |
|---|
| 2026.08.13 | ₩9,030 | ₩9,080 | ₩8,930 | ₩8,980 | -0.55% | 3.8만 |
|---|
| 2026.08.12 | ₩9,210 | ₩9,220 | ₩9,000 | ₩9,020 | -2.06% | 4.2만 |
|---|
| 2026.08.11 | ₩9,110 | ₩9,280 | ₩9,110 | ₩9,120 | +0.11% | 4.5만 |
|---|
| 2026.08.10 | ₩9,170 | ₩9,210 | ₩8,930 | ₩9,170 | 0.00% | 4.5만 |
|---|
| 2026.08.07 | ₩9,230 | ₩9,320 | ₩9,110 | ₩9,170 | -0.65% | 3.2만 |
|---|
| 2026.08.06 | ₩9,220 | ₩9,350 | ₩9,100 | ₩9,190 | -0.33% | 3.3만 |
|---|
| 2026.08.05 | ₩9,290 | ₩9,350 | ₩9,180 | ₩9,210 | -0.86% | 2.6만 |
|---|
| 2026.08.04 | ₩8,940 | ₩9,250 | ₩8,940 | ₩9,230 | +3.24% | 4.5만 |
|---|
| 2026.08.03 | ₩9,100 | ₩9,200 | ₩8,970 | ₩9,000 | -1.10% | 2.7만 |
|---|
| 2026.07.31 | ₩9,170 | ₩9,250 | ₩8,960 | ₩9,120 | -0.55% | 4.5만 |
|---|
| 2026.07.30 | ₩8,720 | ₩9,290 | ₩8,720 | ₩9,000 | +3.21% | 5.7만 |
|---|
| 2026.07.29 | ₩9,070 | ₩9,360 | ₩8,710 | ₩8,900 | -1.87% | 7.5만 |
|---|
| 2026.07.28 | ₩9,340 | ₩9,340 | ₩8,740 | ₩9,060 | -3.00% | 5.5만 |
|---|
| 2026.07.27 | ₩9,380 | ₩9,450 | ₩9,270 | ₩9,330 | -0.53% | 2만 |
|---|
| 2026.07.24 | ₩9,480 | ₩9,600 | ₩9,260 | ₩9,270 | -2.22% | 2.4만 |
|---|
| 2026.07.23 | ₩8,860 | ₩9,640 | ₩8,850 | ₩9,560 | +7.90% | 10.2만 |
|---|
| 2026.07.22 | ₩8,910 | ₩9,090 | ₩8,860 | ₩8,870 | -0.45% | 3.3만 |
|---|
| 2026.07.21 | ₩9,110 | ₩9,250 | ₩8,940 | ₩8,940 | -1.87% | 3.9만 |
|---|
| 2026.07.20 | ₩9,410 | ₩9,500 | ₩9,180 | ₩9,190 | -2.34% | 5.2만 |
|---|
| 2026.07.16 | ₩9,200 | ₩9,600 | ₩9,120 | ₩9,500 | +3.26% | 11.1만 |
|---|
| 2026.07.15 | ₩9,230 | ₩9,310 | ₩9,090 | ₩9,100 | -1.41% | 5.3만 |
|---|
| 2026.07.14 | ₩8,900 | ₩9,450 | ₩8,850 | ₩9,120 | +2.47% | 8.1만 |
|---|
| 2026.07.13 | ₩9,150 | ₩9,400 | ₩8,980 | ₩9,050 | -1.09% | 8.1만 |
|---|
| 2026.07.10 | ₩8,940 | ₩9,200 | ₩8,940 | ₩9,100 | +1.79% | 3.9만 |
|---|
| 2026.07.09 | ₩8,800 | ₩9,020 | ₩8,480 | ₩9,000 | +2.27% | 7.2만 |
|---|
| 2026.07.08 | ₩9,040 | ₩9,190 | ₩8,660 | ₩8,800 | -2.65% | 4.7만 |
|---|
| 2026.07.07 | ₩8,900 | ₩9,140 | ₩8,780 | ₩9,020 | +1.35% | 8.7만 |
|---|
| 2026.07.06 | ₩8,750 | ₩8,900 | ₩8,630 | ₩8,870 | +1.37% | 5.2만 |
|---|
| 2026.07.03 | ₩8,800 | ₩9,010 | ₩8,580 | ₩8,720 | -0.91% | 13만 |
|---|
| 2026.07.02 | ₩8,230 | ₩9,350 | ₩8,150 | ₩8,990 | +9.23% | 37.8만 |
|---|
| 2026.07.01 | ₩8,150 | ₩8,250 | ₩8,070 | ₩8,220 | +0.86% | 2.2만 |
|---|
| 2026.06.30 | ₩8,330 | ₩8,500 | ₩8,050 | ₩8,100 | -2.76% | 5.3만 |
|---|
| 2026.06.29 | ₩7,850 | ₩8,410 | ₩7,850 | ₩8,370 | +6.62% | 3.8만 |
|---|
| 2026.06.26 | ₩7,960 | ₩7,990 | ₩7,800 | ₩7,900 | -0.75% | 8.1만 |
|---|
| 2026.06.25 | ₩8,170 | ₩8,260 | ₩7,970 | ₩8,010 | -1.96% | 5.8만 |
|---|
| 2026.06.24 | ₩8,300 | ₩8,300 | ₩8,140 | ₩8,190 | -1.33% | 3.7만 |
|---|
| 2026.06.23 | ₩8,590 | ₩8,590 | ₩8,200 | ₩8,220 | -4.31% | 8.9만 |
|---|
| 2026.06.22 | ₩8,600 | ₩8,690 | ₩8,460 | ₩8,590 | -0.12% | 3.6만 |
|---|
| 2026.06.19 | ₩8,730 | ₩8,730 | ₩8,430 | ₩8,570 | -1.83% | 8.8만 |
|---|
| 2026.06.18 | ₩9,050 | ₩9,050 | ₩8,610 | ₩8,650 | -4.42% | 6.2만 |
|---|
| 2026.06.17 | ₩9,110 | ₩9,230 | ₩9,000 | ₩9,040 | -0.77% | 5.4만 |
|---|
| 2026.06.16 | ₩9,010 | ₩9,180 | ₩8,900 | ₩9,110 | +1.11% | 5.5만 |
|---|
| 2026.06.15 | ₩8,930 | ₩9,060 | ₩8,880 | ₩8,950 | +0.22% | 5만 |
|---|
| 2026.06.12 | ₩8,640 | ₩8,800 | ₩8,580 | ₩8,690 | +0.58% | 6.3만 |
|---|
| 2026.06.11 | ₩8,370 | ₩8,590 | ₩8,310 | ₩8,490 | +1.43% | 5.4만 |
|---|
| 2026.06.10 | ₩8,770 | ₩8,790 | ₩8,380 | ₩8,520 | -2.85% | 5.6만 |
|---|
| 2026.06.09 | ₩8,410 | ₩9,010 | ₩8,410 | ₩8,760 | +4.16% | 4.9만 |
|---|
| 2026.06.08 | ₩8,600 | ₩8,740 | ₩8,330 | ₩8,350 | -2.91% | 8.6만 |
|---|
| 2026.06.05 | ₩8,420 | ₩9,010 | ₩8,410 | ₩8,850 | +5.11% | 16.6만 |
|---|
| 2026.06.04 | ₩8,600 | ₩8,870 | ₩8,460 | ₩8,480 | -1.40% | 6.1만 |
|---|
| 2026.06.02 | ₩8,600 | ₩8,780 | ₩8,430 | ₩8,780 | +2.09% | 8.8만 |
|---|
| 2026.06.01 | ₩8,730 | ₩8,820 | ₩8,580 | ₩8,650 | -0.92% | 12.3만 |
|---|
| 2026.05.29 | ₩9,190 | ₩9,240 | ₩8,720 | ₩8,860 | -3.59% | 14.9만 |
|---|
| 2026.05.28 | ₩9,180 | ₩9,190 | ₩8,880 | ₩9,190 | +0.11% | 9.8만 |
|---|
| 2026.05.27 | ₩9,250 | ₩9,250 | ₩8,920 | ₩9,090 | -1.73% | 13.8만 |
|---|
| 2026.05.26 | ₩9,600 | ₩9,620 | ₩9,220 | ₩9,270 | -3.44% | 12.4만 |
|---|
| 2026.05.22 | ₩9,350 | ₩9,510 | ₩9,160 | ₩9,450 | +1.07% | 12만 |
|---|
| 2026.05.21 | ₩9,400 | ₩9,470 | ₩9,180 | ₩9,330 | -0.74% | 16.6만 |
|---|
| 2026.05.20 | ₩9,800 | ₩9,800 | ₩9,100 | ₩9,260 | -5.51% | 20.5만 |
|---|
| 2026.05.19 | ₩9,970 | ₩9,970 | ₩9,660 | ₩9,710 | -2.61% | 7만 |
|---|
| 2026.05.18 | ₩10,160 | ₩10,500 | ₩9,720 | ₩9,750 | -4.04% | 20.4만 |
|---|
| 2026.05.15 | ₩10,550 | ₩10,880 | ₩10,390 | ₩10,650 | +0.95% | 7.5만 |
|---|
| 2026.05.14 | ₩10,390 | ₩10,550 | ₩10,310 | ₩10,450 | +0.58% | 7.3만 |
|---|
| 2026.05.13 | ₩10,700 | ₩10,700 | ₩10,210 | ₩10,280 | -3.93% | 10.5만 |
|---|
| 2026.05.12 | ₩10,590 | ₩10,640 | ₩10,190 | ₩10,630 | +0.38% | 11만 |
|---|
| 2026.05.11 | ₩11,060 | ₩11,070 | ₩10,450 | ₩10,480 | -5.24% | 18.2만 |
|---|
| 2026.05.08 | ₩11,360 | ₩11,450 | ₩10,940 | ₩11,060 | -2.64% | 19만 |
|---|
| 2026.05.07 | ₩11,410 | ₩11,480 | ₩11,290 | ₩11,360 | -0.44% | 8만 |
|---|
| 2026.05.06 | ₩11,630 | ₩11,680 | ₩11,260 | ₩11,280 | -3.01% | 12.3만 |
|---|
| 2026.05.04 | ₩11,610 | ₩11,730 | ₩11,590 | ₩11,610 | 0.00% | 3만 |
|---|
| 2026.04.30 | ₩11,900 | ₩11,900 | ₩11,530 | ₩11,540 | -3.03% | 5.6만 |
|---|
| 2026.04.29 | ₩11,810 | ₩11,870 | ₩11,710 | ₩11,860 | +0.42% | 2.5만 |
|---|
| 2026.04.28 | ₩11,610 | ₩11,830 | ₩11,610 | ₩11,810 | +1.72% | 4.2만 |
|---|
| 2026.04.27 | ₩11,710 | ₩11,750 | ₩11,580 | ₩11,660 | -0.43% | 5.5만 |
|---|
| 2026.04.24 | ₩11,640 | ₩11,710 | ₩11,530 | ₩11,700 | +0.52% | 3.8만 |
|---|
| 2026.04.23 | ₩11,730 | ₩11,760 | ₩11,500 | ₩11,620 | -0.94% | 6.5만 |
|---|
| 2026.04.22 | ₩11,930 | ₩11,940 | ₩11,670 | ₩11,710 | -1.84% | 4.6만 |
|---|
| 2026.04.21 | ₩11,890 | ₩11,980 | ₩11,820 | ₩11,870 | -0.17% | 4.3만 |
|---|
| 2026.04.20 | ₩11,700 | ₩11,950 | ₩11,670 | ₩11,830 | +1.11% | 8.1만 |
|---|
| 2026.04.17 | ₩11,730 | ₩11,730 | ₩11,500 | ₩11,660 | -0.60% | 7.1만 |
|---|
| 2026.04.16 | ₩11,670 | ₩11,720 | ₩11,550 | ₩11,690 | +0.17% | 7.1만 |
|---|
| 2026.04.15 | ₩11,520 | ₩11,570 | ₩11,410 | ₩11,510 | -0.09% | 4.7만 |
|---|
| 2026.04.14 | ₩11,320 | ₩11,460 | ₩11,240 | ₩11,370 | +0.44% | 3.6만 |
|---|
| 2026.04.13 | ₩11,560 | ₩11,560 | ₩11,210 | ₩11,230 | -2.85% | 8만 |
|---|
| 2026.04.10 | ₩11,500 | ₩11,740 | ₩11,450 | ₩11,550 | +0.43% | 8.6만 |
|---|
| 2026.04.09 | ₩11,470 | ₩11,480 | ₩11,300 | ₩11,440 | -0.26% | 2.6만 |
|---|
| 2026.04.08 | ₩11,370 | ₩11,460 | ₩11,300 | ₩11,410 | +0.35% | 2.9만 |
|---|
| 2026.04.07 | ₩10,930 | ₩11,310 | ₩10,870 | ₩11,180 | +2.29% | 7.1만 |
|---|
| 2026.04.06 | ₩11,020 | ₩11,060 | ₩10,610 | ₩10,800 | -2.00% | 11.4만 |
|---|
| 2026.04.03 | ₩11,050 | ₩11,190 | ₩10,850 | ₩10,980 | -0.63% | 5.2만 |
|---|
| 2026.04.02 | ₩11,320 | ₩11,470 | ₩10,850 | ₩10,940 | -3.36% | 7.3만 |
|---|
| 2026.04.01 | ₩11,170 | ₩11,320 | ₩11,130 | ₩11,320 | +1.34% | 10.5만 |
|---|
| 2026.03.31 | ₩11,370 | ₩11,380 | ₩11,030 | ₩11,030 | -2.99% | 5.2만 |
|---|
| 2026.03.30 | ₩11,800 | ₩11,800 | ₩11,270 | ₩11,370 | -3.64% | 10.5만 |
|---|
| 2026.03.27 | ₩12,100 | ₩12,270 | ₩11,980 | ₩12,200 | +0.83% | 6.9만 |
|---|
| 2026.03.26 | ₩12,250 | ₩12,260 | ₩12,020 | ₩12,130 | -0.98% | 7.5만 |
|---|
| 2026.03.25 | ₩12,040 | ₩12,310 | ₩12,020 | ₩12,220 | +1.50% | 4.2만 |
|---|
| 2026.03.24 | ₩12,140 | ₩12,140 | ₩11,810 | ₩12,000 | -1.15% | 5.4만 |
|---|
| 2026.03.23 | ₩12,110 | ₩12,200 | ₩11,850 | ₩11,880 | -1.90% | 6.3만 |
|---|
| 2026.03.20 | ₩12,200 | ₩12,400 | ₩12,170 | ₩12,340 | +1.15% | 5.5만 |
|---|
| 2026.03.19 | ₩12,170 | ₩12,300 | ₩12,050 | ₩12,140 | -0.25% | 7.3만 |
|---|
| 2026.03.18 | ₩12,250 | ₩12,300 | ₩12,140 | ₩12,260 | +0.08% | 8.6만 |
|---|
| 2026.03.17 | ₩12,250 | ₩12,380 | ₩12,170 | ₩12,210 | -0.33% | 11.9만 |
|---|
| 2026.03.16 | ₩12,340 | ₩12,350 | ₩12,160 | ₩12,230 | -0.89% | 3만 |
|---|
| 2026.03.13 | ₩12,550 | ₩12,770 | ₩12,110 | ₩12,280 | -2.15% | 14.1만 |
|---|
| 2026.03.12 | ₩12,600 | ₩12,720 | ₩12,490 | ₩12,700 | +0.79% | 3.7만 |
|---|
| 2026.03.11 | ₩12,570 | ₩12,670 | ₩12,480 | ₩12,600 | +0.24% | 17.1만 |
|---|
| 2026.03.10 | ₩12,710 | ₩12,760 | ₩12,490 | ₩12,540 | -1.34% | 5.9만 |
|---|
| 2026.03.09 | ₩12,420 | ₩12,550 | ₩12,250 | ₩12,440 | +0.16% | 8.6만 |
|---|
| 2026.03.06 | ₩12,830 | ₩12,980 | ₩12,410 | ₩12,810 | -0.16% | 19.4만 |
|---|
| 2026.03.05 | ₩12,850 | ₩13,220 | ₩12,620 | ₩13,070 | +1.71% | 12.9만 |
|---|
| 2026.03.04 | ₩13,080 | ₩13,440 | ₩12,000 | ₩12,290 | -6.04% | 21.9만 |
|---|
| 2026.03.03 | ₩14,020 | ₩14,250 | ₩13,700 | ₩13,710 | -2.21% | 12.5만 |
|---|
| 2026.02.27 | ₩14,310 | ₩14,600 | ₩13,940 | ₩14,290 | -0.14% | 19.5만 |
|---|
| 2026.02.26 | ₩14,640 | ₩14,750 | ₩14,300 | ₩14,330 | -2.12% | 19.9만 |
|---|
| 2026.02.25 | ₩14,670 | ₩14,740 | ₩14,400 | ₩14,500 | -1.16% | 17.6만 |
|---|
| 2026.02.24 | ₩14,090 | ₩14,630 | ₩13,790 | ₩14,330 | +1.70% | 42.9만 |
|---|
| 2026.02.23 | ₩13,400 | ₩14,400 | ₩13,300 | ₩14,040 | +4.78% | 78.8만 |
|---|
| 2026.02.20 | ₩12,830 | ₩13,000 | ₩12,730 | ₩12,950 | +0.94% | 23.2만 |
|---|
| 2026.02.19 | ₩12,770 | ₩12,830 | ₩12,620 | ₩12,780 | +0.08% | 17.2만 |
|---|
| 2026.02.13 | ₩12,960 | ₩12,960 | ₩12,650 | ₩12,660 | -2.31% | 27.6만 |
|---|
| 2026.02.12 | ₩13,010 | ₩13,060 | ₩12,840 | ₩12,990 | -0.15% | 18.6만 |
|---|
| 2026.02.11 | ₩13,000 | ₩13,070 | ₩12,830 | ₩12,960 | -0.31% | 20.4만 |
|---|
| 2026.02.10 | ₩12,920 | ₩13,090 | ₩12,600 | ₩12,980 | +0.46% | 35.2만 |
|---|
| 2026.02.09 | ₩14,580 | ₩14,690 | ₩12,790 | ₩12,870 | -11.73% | 142.6만 |
|---|
| 2026.02.06 | ₩15,450 | ₩15,450 | ₩13,980 | ₩15,150 | -1.94% | 18.2만 |
|---|
| 2026.02.05 | ₩15,020 | ₩15,540 | ₩14,820 | ₩15,510 | +3.26% | 23.2만 |
|---|
| 2026.02.04 | ₩14,800 | ₩15,300 | ₩14,700 | ₩15,120 | +2.16% | 15.8만 |
|---|
| 2026.02.03 | ₩14,530 | ₩14,920 | ₩14,510 | ₩14,920 | +2.68% | 24.5만 |
|---|
| 2026.02.02 | ₩13,950 | ₩14,620 | ₩13,730 | ₩14,320 | +2.65% | 19.5만 |
|---|
| 2026.01.30 | ₩14,000 | ₩14,180 | ₩13,800 | ₩13,980 | -0.14% | 16.2만 |
|---|
| 2026.01.29 | ₩13,970 | ₩14,110 | ₩13,500 | ₩13,950 | -0.14% | 23.4만 |
|---|
| 2026.01.28 | ₩13,590 | ₩14,160 | ₩13,540 | ₩14,100 | +3.75% | 20.7만 |
|---|
| 2026.01.27 | ₩13,350 | ₩13,800 | ₩13,160 | ₩13,580 | +1.72% | 20.6만 |
|---|
| 2026.01.26 | ₩13,860 | ₩13,930 | ₩13,210 | ₩13,310 | -3.97% | 24.6만 |
|---|
| 2026.01.23 | ₩14,230 | ₩14,230 | ₩13,700 | ₩13,890 | -2.39% | 17.4만 |
|---|
| 2026.01.22 | ₩14,150 | ₩14,350 | ₩13,950 | ₩14,190 | +0.28% | 14.8만 |
|---|
| 2026.01.21 | ₩14,300 | ₩14,960 | ₩13,910 | ₩14,190 | -0.77% | 20.4만 |
|---|
| 2026.01.20 | ₩14,340 | ₩14,640 | ₩14,170 | ₩14,590 | +1.74% | 11.5만 |
|---|
| 2026.01.19 | ₩13,980 | ₩14,750 | ₩13,780 | ₩14,350 | +2.65% | 12.2만 |
|---|
| 2026.01.16 | ₩14,090 | ₩14,090 | ₩13,800 | ₩14,040 | -0.35% | 7.1만 |
|---|
| 2026.01.15 | ₩14,160 | ₩14,190 | ₩13,910 | ₩14,030 | -0.92% | 6.5만 |
|---|
| 2026.01.14 | ₩13,780 | ₩14,210 | ₩13,700 | ₩14,200 | +3.05% | 8.5만 |
|---|
| 2026.01.13 | ₩13,970 | ₩14,030 | ₩13,750 | ₩13,930 | -0.29% | 8.3만 |
|---|
| 2026.01.12 | ₩14,100 | ₩14,180 | ₩13,660 | ₩13,840 | -1.84% | 13.8만 |
|---|
| 2026.01.09 | ₩13,970 | ₩14,180 | ₩13,710 | ₩13,970 | 0.00% | 20.7만 |
|---|
| 2026.01.08 | ₩13,900 | ₩14,005 | ₩13,650 | ₩13,900 | 0.00% | 16.5만 |
|---|
| 2026.01.07 | ₩13,300 | ₩14,100 | ₩13,240 | ₩13,960 | +4.96% | 33.6만 |
|---|
| 2026.01.06 | ₩13,060 | ₩13,300 | ₩13,030 | ₩13,150 | +0.69% | 13.1만 |
|---|
| 2026.01.05 | ₩13,110 | ₩13,170 | ₩12,950 | ₩13,060 | -0.38% | 8.7만 |
|---|
| 2026.01.02 | ₩13,200 | ₩13,280 | ₩12,950 | ₩13,080 | -0.91% | 12.8만 |
|---|
| 2025.12.30 | ₩13,280 | ₩13,350 | ₩12,510 | ₩13,300 | +0.15% | 13.2만 |
|---|
| 2025.12.29 | ₩13,900 | ₩13,900 | ₩12,990 | ₩13,280 | -4.46% | 20.1만 |
|---|
| 2025.12.26 | ₩14,200 | ₩14,230 | ₩13,670 | ₩13,930 | -1.90% | 17.3만 |
|---|
| 2025.12.24 | ₩14,300 | ₩14,350 | ₩14,090 | ₩14,230 | -0.49% | 9.5만 |
|---|
| 2025.12.23 | ₩14,620 | ₩14,660 | ₩14,210 | ₩14,390 | -1.57% | 17.5만 |
|---|
| 2025.12.22 | ₩14,880 | ₩14,910 | ₩14,440 | ₩14,700 | -1.21% | 24만 |
|---|
| 2025.12.19 | ₩15,070 | ₩15,070 | ₩14,700 | ₩14,940 | -0.86% | 22.8만 |
|---|
| 2025.12.18 | ₩14,740 | ₩15,390 | ₩14,640 | ₩15,000 | +1.76% | 30.4만 |
|---|
| 2025.12.17 | ₩13,530 | ₩15,290 | ₩13,480 | ₩15,030 | +11.09% | 97.7만 |
|---|
| 2025.12.16 | ₩13,760 | ₩13,760 | ₩13,370 | ₩13,620 | -1.02% | 13.9만 |
|---|
| 2025.12.15 | ₩13,210 | ₩13,800 | ₩13,020 | ₩13,760 | +4.16% | 22.8만 |
|---|
| 2025.12.12 | ₩12,910 | ₩13,180 | ₩12,890 | ₩13,170 | +2.01% | 7.9만 |
|---|
| 2025.12.11 | ₩13,030 | ₩13,030 | ₩12,730 | ₩12,900 | -1.00% | 7.3만 |
|---|
| 2025.12.10 | ₩13,020 | ₩13,140 | ₩12,760 | ₩12,890 | -1.00% | 8.6만 |
|---|
| 2025.12.09 | ₩13,100 | ₩13,100 | ₩12,790 | ₩13,000 | -0.76% | 7만 |
|---|
| 2025.12.08 | ₩13,200 | ₩13,220 | ₩12,230 | ₩13,140 | -0.45% | 10.2만 |
|---|
| 2025.12.05 | ₩13,170 | ₩13,330 | ₩12,990 | ₩13,230 | +0.46% | 10.9만 |
|---|
| 2025.12.04 | ₩13,390 | ₩13,390 | ₩13,150 | ₩13,360 | -0.22% | 10.5만 |
|---|
| 2025.12.03 | ₩13,500 | ₩13,500 | ₩13,160 | ₩13,340 | -1.19% | 9.8만 |
|---|
| 2025.12.02 | ₩13,270 | ₩13,500 | ₩13,010 | ₩13,500 | +1.73% | 12만 |
|---|
| 2025.12.01 | ₩12,870 | ₩13,130 | ₩12,870 | ₩13,070 | +1.55% | 7.7만 |
|---|
| 2025.11.28 | ₩13,480 | ₩13,480 | ₩12,760 | ₩12,900 | -4.30% | 25.5만 |
|---|
| 2025.11.27 | ₩13,460 | ₩13,640 | ₩13,400 | ₩13,570 | +0.82% | 12.3만 |
|---|
| 2025.11.26 | ₩13,150 | ₩13,450 | ₩13,110 | ₩13,450 | +2.28% | 17.3만 |
|---|
| 2025.11.25 | ₩13,310 | ₩13,340 | ₩12,590 | ₩13,080 | -1.73% | 31.5만 |
|---|
| 2025.11.24 | ₩13,330 | ₩13,400 | ₩13,030 | ₩13,310 | -0.15% | 24.1만 |
|---|
| 2025.11.21 | ₩13,000 | ₩13,230 | ₩12,740 | ₩13,230 | +1.77% | 21.1만 |
|---|
| 2025.11.20 | ₩12,990 | ₩13,070 | ₩12,850 | ₩13,030 | +0.31% | 10.9만 |
|---|
| 2025.11.19 | ₩12,780 | ₩13,110 | ₩12,570 | ₩12,940 | +1.25% | 19.9만 |
|---|
| 2025.11.18 | ₩12,810 | ₩12,870 | ₩12,600 | ₩12,760 | -0.39% | 17.3만 |
|---|
| 2025.11.17 | ₩12,700 | ₩13,000 | ₩12,500 | ₩12,820 | +0.94% | 30.2만 |
|---|
| 2025.11.14 | ₩12,070 | ₩12,950 | ₩11,990 | ₩12,580 | +4.23% | 72.1만 |
|---|
| 2025.11.13 | ₩11,950 | ₩12,250 | ₩11,810 | ₩12,070 | +1.00% | 31.5만 |
|---|
| 2025.11.12 | ₩11,790 | ₩12,040 | ₩11,580 | ₩11,950 | +1.36% | 30.8만 |
|---|
| 2025.11.11 | ₩11,430 | ₩11,850 | ₩11,300 | ₩11,740 | +2.71% | 36.6만 |
|---|
| 2025.11.10 | ₩10,940 | ₩11,580 | ₩10,920 | ₩11,420 | +4.39% | 39.4만 |
|---|
| 2025.11.07 | ₩10,500 | ₩11,050 | ₩10,500 | ₩10,850 | +3.33% | 22.1만 |
|---|
| 2025.11.06 | ₩10,350 | ₩10,730 | ₩10,300 | ₩10,600 | +2.42% | 11만 |
|---|
| 2025.11.05 | ₩10,330 | ₩10,350 | ₩10,000 | ₩10,350 | +0.19% | 11만 |
|---|
| 2025.11.04 | ₩10,380 | ₩10,460 | ₩10,290 | ₩10,370 | -0.10% | 3.8만 |
|---|
| 2025.11.03 | ₩10,570 | ₩10,610 | ₩10,380 | ₩10,400 | -1.61% | 6.2만 |
|---|
| 2025.10.31 | ₩10,470 | ₩10,790 | ₩10,380 | ₩10,570 | +0.96% | 11.3만 |
|---|
| 2025.10.30 | ₩10,620 | ₩10,730 | ₩10,400 | ₩10,460 | -1.51% | 10.2만 |
|---|
| 2025.10.29 | ₩10,940 | ₩10,940 | ₩10,570 | ₩10,650 | -2.65% | 11.4만 |
|---|
| 2025.10.28 | ₩11,250 | ₩11,250 | ₩10,670 | ₩10,850 | -3.56% | 17.4만 |
|---|
| 2025.10.27 | ₩10,540 | ₩11,340 | ₩10,540 | ₩11,250 | +6.74% | 50.9만 |
|---|
| 2025.10.24 | ₩10,540 | ₩10,610 | ₩10,420 | ₩10,530 | -0.09% | 6.7만 |
|---|
| 2025.10.23 | ₩10,400 | ₩10,600 | ₩10,390 | ₩10,510 | +1.06% | 8.7만 |
|---|
| 2025.10.22 | ₩10,520 | ₩10,550 | ₩10,330 | ₩10,540 | +0.19% | 10.9만 |
|---|
| 2025.10.21 | ₩10,610 | ₩10,700 | ₩10,420 | ₩10,430 | -1.70% | 6.9만 |
|---|
| 2025.10.20 | ₩10,720 | ₩10,760 | ₩10,520 | ₩10,540 | -1.68% | 6만 |
|---|
| 2025.10.17 | ₩10,490 | ₩10,750 | ₩10,360 | ₩10,670 | +1.72% | 17.9만 |
|---|
| 2025.10.16 | ₩10,400 | ₩10,680 | ₩10,390 | ₩10,450 | +0.48% | 11.6만 |
|---|
| 2025.10.15 | ₩10,230 | ₩10,760 | ₩10,170 | ₩10,420 | +1.86% | 17.8만 |
|---|
| 2025.10.14 | ₩10,100 | ₩10,230 | ₩10,010 | ₩10,190 | +0.89% | 14.8만 |
|---|
| 2025.10.13 | ₩9,860 | ₩10,240 | ₩9,860 | ₩10,110 | +2.54% | 9.4만 |
|---|
| 2025.10.10 | ₩10,370 | ₩10,490 | ₩10,075 | ₩10,190 | -1.74% | 16.3만 |
|---|