시장 데이터를 불러오는 중
전체 종목
한전산업 과거 주가
130660.KS · KOSPI
주요 제품·사업: 발전설비 운전·정비, 전기검침
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
130660.KS · KOSPI
주요 제품·사업: 발전설비 운전·정비, 전기검침
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,060 | ₩12,110 | ₩11,660 | ₩11,660 | -3.32% | 16.1만 |
| 2026.10.07 | ₩12,590 | ₩12,610 | ₩12,150 | ₩12,150 | -3.49% | 17.2만 |
| 2026.10.06 | ₩12,350 | ₩12,450 | ₩12,270 | ₩12,390 | +0.32% | 16.2만 |
| 2026.10.02 | ₩12,350 | ₩12,490 | ₩12,250 | ₩12,350 | 0.00% | 14.5만 |
| 2026.10.01 | ₩12,500 | ₩12,550 | ₩12,160 | ₩12,330 | -1.36% | 16만 |
| 2026.09.30 | ₩12,190 | ₩12,430 | ₩12,190 | ₩12,210 | +0.16% | 12.2만 |
| 2026.09.29 | ₩12,300 | ₩12,300 | ₩11,940 | ₩12,090 | -1.71% | 14.5만 |
| 2026.09.28 | ₩12,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,200 |
| ₩12,410 |
| +0.81% |
| 13.3만 |
| 2026.09.23 | ₩12,990 | ₩12,990 | ₩12,260 | ₩12,290 | -5.39% | 36.6만 |
|---|
| 2026.09.22 | ₩12,950 | ₩13,500 | ₩12,780 | ₩13,070 | +0.93% | 72.7만 |
|---|
| 2026.09.21 | ₩13,050 | ₩13,080 | ₩12,820 | ₩12,890 | -1.23% | 16.6만 |
|---|
| 2026.09.18 | ₩13,030 | ₩13,170 | ₩12,810 | ₩13,040 | +0.08% | 27.3만 |
|---|
| 2026.09.17 | ₩12,720 | ₩13,100 | ₩12,630 | ₩12,870 | +1.18% | 30.6만 |
|---|
| 2026.09.16 | ₩13,000 | ₩13,050 | ₩12,540 | ₩12,680 | -2.46% | 22.1만 |
|---|
| 2026.09.15 | ₩12,880 | ₩13,250 | ₩12,600 | ₩13,000 | +0.93% | 47.5만 |
|---|
| 2026.09.14 | ₩13,300 | ₩13,580 | ₩12,900 | ₩13,000 | -2.26% | 44.3만 |
|---|
| 2026.09.11 | ₩13,200 | ₩14,460 | ₩13,100 | ₩13,570 | +2.80% | 231만 |
|---|
| 2026.09.10 | ₩13,300 | ₩13,430 | ₩12,960 | ₩13,210 | -0.68% | 37.2만 |
|---|
| 2026.09.09 | ₩13,590 | ₩13,850 | ₩13,260 | ₩13,450 | -1.03% | 98.8만 |
|---|
| 2026.09.08 | ₩13,200 | ₩14,400 | ₩13,000 | ₩13,270 | +0.53% | 437.2만 |
|---|
| 2026.09.07 | ₩12,050 | ₩13,550 | ₩11,910 | ₩12,730 | +5.64% | 183.2만 |
|---|
| 2026.09.04 | ₩12,100 | ₩12,160 | ₩11,760 | ₩12,000 | -0.83% | 29만 |
|---|
| 2026.09.03 | ₩11,960 | ₩12,300 | ₩11,650 | ₩12,050 | +0.75% | 37.3만 |
|---|
| 2026.09.02 | ₩11,980 | ₩12,220 | ₩11,830 | ₩11,860 | -1.00% | 21.3만 |
|---|
| 2026.09.01 | ₩12,110 | ₩12,270 | ₩11,920 | ₩12,250 | +1.16% | 22.2만 |
|---|
| 2026.08.31 | ₩12,450 | ₩12,450 | ₩12,000 | ₩12,210 | -1.93% | 37만 |
|---|
| 2026.08.28 | ₩12,850 | ₩13,300 | ₩12,520 | ₩12,800 | -0.39% | 58.7만 |
|---|
| 2026.08.27 | ₩12,890 | ₩13,590 | ₩12,670 | ₩13,070 | +1.40% | 137.1만 |
|---|
| 2026.08.26 | ₩11,830 | ₩15,300 | ₩11,670 | ₩13,270 | +12.17% | 694.3만 |
|---|
| 2026.08.25 | ₩11,300 | ₩12,430 | ₩10,580 | ₩11,770 | +4.16% | 89만 |
|---|
| 2026.08.24 | ₩10,830 | ₩11,000 | ₩10,710 | ₩10,850 | +0.18% | 4만 |
|---|
| 2026.08.21 | ₩11,270 | ₩11,270 | ₩10,700 | ₩10,880 | -3.46% | 7.5만 |
|---|
| 2026.08.20 | ₩11,300 | ₩11,390 | ₩11,120 | ₩11,280 | -0.18% | 4.8만 |
|---|
| 2026.08.19 | ₩11,070 | ₩11,290 | ₩10,800 | ₩11,090 | +0.18% | 5.1만 |
|---|
| 2026.08.18 | ₩11,970 | ₩11,970 | ₩11,220 | ₩11,280 | -5.76% | 9.4만 |
|---|
| 2026.08.14 | ₩12,090 | ₩12,300 | ₩11,700 | ₩11,980 | -0.91% | 15만 |
|---|
| 2026.08.13 | ₩11,930 | ₩12,180 | ₩11,840 | ₩11,900 | -0.25% | 14.7만 |
|---|
| 2026.08.12 | ₩11,900 | ₩12,100 | ₩11,710 | ₩11,930 | +0.25% | 8만 |
|---|
| 2026.08.11 | ₩11,760 | ₩11,900 | ₩11,570 | ₩11,800 | +0.34% | 7.8만 |
|---|
| 2026.08.10 | ₩11,580 | ₩11,800 | ₩11,420 | ₩11,780 | +1.73% | 12.7만 |
|---|
| 2026.08.07 | ₩11,560 | ₩11,660 | ₩11,180 | ₩11,410 | -1.30% | 5.4만 |
|---|
| 2026.08.06 | ₩11,440 | ₩11,600 | ₩11,150 | ₩11,460 | +0.17% | 9.4만 |
|---|
| 2026.08.05 | ₩11,340 | ₩11,570 | ₩11,230 | ₩11,490 | +1.32% | 14.5만 |
|---|
| 2026.08.04 | ₩10,450 | ₩11,200 | ₩10,450 | ₩11,100 | +6.22% | 10.2만 |
|---|
| 2026.08.03 | ₩10,170 | ₩10,800 | ₩10,150 | ₩10,410 | +2.36% | 7.7만 |
|---|
| 2026.07.31 | ₩9,460 | ₩10,350 | ₩9,460 | ₩10,310 | +8.99% | 19.2만 |
|---|
| 2026.07.30 | ₩8,810 | ₩9,760 | ₩8,810 | ₩9,200 | +4.43% | 14.8만 |
|---|
| 2026.07.29 | ₩10,050 | ₩10,350 | ₩8,960 | ₩9,320 | -7.26% | 22.3만 |
|---|
| 2026.07.28 | ₩10,630 | ₩10,940 | ₩10,000 | ₩10,000 | -5.93% | 14.9만 |
|---|
| 2026.07.27 | ₩11,520 | ₩11,520 | ₩10,850 | ₩11,100 | -3.65% | 4.3만 |
|---|
| 2026.07.24 | ₩11,050 | ₩11,590 | ₩11,000 | ₩11,090 | +0.36% | 9.2만 |
|---|
| 2026.07.23 | ₩10,600 | ₩11,330 | ₩10,600 | ₩11,270 | +6.32% | 11.3만 |
|---|
| 2026.07.22 | ₩10,450 | ₩10,970 | ₩10,450 | ₩10,570 | +1.15% | 8.4만 |
|---|
| 2026.07.21 | ₩10,030 | ₩10,570 | ₩10,030 | ₩10,380 | +3.49% | 7.4만 |
|---|
| 2026.07.20 | ₩10,680 | ₩10,680 | ₩10,220 | ₩10,260 | -3.93% | 10.7만 |
|---|
| 2026.07.16 | ₩10,900 | ₩11,000 | ₩10,580 | ₩10,700 | -1.83% | 7.1만 |
|---|
| 2026.07.15 | ₩10,620 | ₩11,140 | ₩10,610 | ₩11,040 | +3.95% | 14만 |
|---|
| 2026.07.14 | ₩10,700 | ₩10,760 | ₩10,150 | ₩10,510 | -1.78% | 13.5만 |
|---|
| 2026.07.13 | ₩11,430 | ₩11,670 | ₩10,600 | ₩10,700 | -6.39% | 16.8만 |
|---|
| 2026.07.10 | ₩10,790 | ₩11,850 | ₩10,790 | ₩11,430 | +5.93% | 14.8만 |
|---|
| 2026.07.09 | ₩10,530 | ₩11,200 | ₩10,530 | ₩10,770 | +2.28% | 13.4만 |
|---|
| 2026.07.08 | ₩10,980 | ₩11,450 | ₩10,600 | ₩10,790 | -1.73% | 17만 |
|---|
| 2026.07.07 | ₩11,480 | ₩11,680 | ₩11,110 | ₩11,320 | -1.39% | 11.7만 |
|---|
| 2026.07.06 | ₩11,590 | ₩12,230 | ₩11,300 | ₩11,590 | 0.00% | 12.1만 |
|---|
| 2026.07.03 | ₩11,740 | ₩11,890 | ₩11,210 | ₩11,590 | -1.28% | 13.1만 |
|---|
| 2026.07.02 | ₩12,300 | ₩12,380 | ₩11,670 | ₩11,740 | -4.55% | 13.5만 |
|---|
| 2026.07.01 | ₩11,800 | ₩12,650 | ₩11,720 | ₩12,380 | +4.92% | 18.5만 |
|---|
| 2026.06.30 | ₩12,180 | ₩12,270 | ₩11,500 | ₩11,620 | -4.60% | 9.2만 |
|---|
| 2026.06.29 | ₩10,850 | ₩12,240 | ₩10,850 | ₩12,140 | +11.89% | 21.7만 |
|---|
| 2026.06.26 | ₩11,390 | ₩11,490 | ₩10,560 | ₩10,910 | -4.21% | 20만 |
|---|
| 2026.06.25 | ₩11,700 | ₩12,500 | ₩11,570 | ₩11,600 | -0.85% | 12.5만 |
|---|
| 2026.06.24 | ₩11,300 | ₩12,000 | ₩11,300 | ₩11,810 | +4.51% | 15.8만 |
|---|
| 2026.06.23 | ₩12,130 | ₩12,680 | ₩11,610 | ₩11,640 | -4.04% | 24.3만 |
|---|
| 2026.06.22 | ₩12,520 | ₩12,790 | ₩12,210 | ₩12,310 | -1.68% | 17.6만 |
|---|
| 2026.06.19 | ₩13,090 | ₩13,150 | ₩12,310 | ₩12,530 | -4.28% | 29.9만 |
|---|
| 2026.06.18 | ₩14,860 | ₩16,340 | ₩13,160 | ₩13,200 | -11.17% | 214.5만 |
|---|
| 2026.06.17 | ₩13,890 | ₩14,280 | ₩13,730 | ₩13,950 | +0.43% | 17.1만 |
|---|
| 2026.06.16 | ₩13,970 | ₩14,160 | ₩13,730 | ₩13,870 | -0.72% | 20.6만 |
|---|
| 2026.06.15 | ₩14,120 | ₩14,130 | ₩13,510 | ₩13,870 | -1.77% | 21.7만 |
|---|
| 2026.06.12 | ₩12,800 | ₩14,100 | ₩12,800 | ₩13,510 | +5.55% | 39.6만 |
|---|
| 2026.06.11 | ₩12,340 | ₩12,700 | ₩12,070 | ₩12,620 | +2.27% | 10.7만 |
|---|
| 2026.06.10 | ₩12,400 | ₩12,800 | ₩12,190 | ₩12,540 | +1.13% | 86 |
|---|
| 2026.06.09 | ₩12,070 | ₩12,690 | ₩12,070 | ₩12,500 | +3.56% | 16.6만 |
|---|
| 2026.06.08 | ₩12,030 | ₩12,600 | ₩11,890 | ₩11,960 | -0.58% | 21.1만 |
|---|
| 2026.06.05 | ₩13,140 | ₩13,400 | ₩12,830 | ₩13,130 | -0.08% | 18.4만 |
|---|
| 2026.06.04 | ₩13,260 | ₩13,980 | ₩13,100 | ₩13,410 | +1.13% | 18만 |
|---|
| 2026.06.02 | ₩13,620 | ₩13,780 | ₩13,100 | ₩13,380 | -1.76% | 25.8만 |
|---|
| 2026.06.01 | ₩13,750 | ₩14,400 | ₩13,500 | ₩13,870 | +0.87% | 25.2만 |
|---|
| 2026.05.29 | ₩14,320 | ₩14,490 | ₩13,650 | ₩13,960 | -2.51% | 29.2만 |
|---|
| 2026.05.28 | ₩14,590 | ₩14,740 | ₩13,950 | ₩14,320 | -1.85% | 27.2만 |
|---|
| 2026.05.27 | ₩15,210 | ₩15,400 | ₩14,400 | ₩14,480 | -4.80% | 34.4만 |
|---|
| 2026.05.26 | ₩15,920 | ₩16,150 | ₩15,160 | ₩15,160 | -4.77% | 27.3만 |
|---|
| 2026.05.22 | ₩15,720 | ₩15,920 | ₩15,520 | ₩15,600 | -0.76% | 18.2만 |
|---|
| 2026.05.21 | ₩14,850 | ₩15,550 | ₩14,850 | ₩15,360 | +3.43% | 22.2만 |
|---|
| 2026.05.20 | ₩15,050 | ₩15,190 | ₩14,440 | ₩14,590 | -3.06% | 29.5만 |
|---|
| 2026.05.19 | ₩15,350 | ₩15,960 | ₩15,000 | ₩15,270 | -0.52% | 21.5만 |
|---|
| 2026.05.18 | ₩15,450 | ₩15,780 | ₩15,030 | ₩15,500 | +0.32% | 33만 |
|---|
| 2026.05.15 | ₩16,700 | ₩16,750 | ₩15,510 | ₩15,670 | -6.17% | 39.1만 |
|---|
| 2026.05.14 | ₩16,600 | ₩16,970 | ₩16,170 | ₩16,500 | -0.60% | 35.1만 |
|---|
| 2026.05.13 | ₩17,000 | ₩17,050 | ₩16,550 | ₩16,590 | -2.41% | 28.6만 |
|---|
| 2026.05.12 | ₩18,230 | ₩18,640 | ₩16,680 | ₩17,080 | -6.31% | 66.8만 |
|---|
| 2026.05.11 | ₩18,880 | ₩18,890 | ₩18,010 | ₩18,060 | -4.34% | 46.7만 |
|---|
| 2026.05.08 | ₩19,420 | ₩19,440 | ₩18,540 | ₩18,880 | -2.78% | 49.3만 |
|---|
| 2026.05.07 | ₩20,600 | ₩21,250 | ₩19,360 | ₩19,600 | -4.85% | 90.1만 |
|---|
| 2026.05.06 | ₩21,200 | ₩21,350 | ₩20,250 | ₩20,500 | -3.30% | 71.2만 |
|---|
| 2026.05.04 | ₩20,400 | ₩20,950 | ₩20,250 | ₩20,600 | +0.98% | 52.3만 |
|---|
| 2026.04.30 | ₩20,750 | ₩20,850 | ₩19,990 | ₩20,100 | -3.13% | 37.5만 |
|---|
| 2026.04.29 | ₩20,350 | ₩20,800 | ₩20,000 | ₩20,700 | +1.72% | 38.6만 |
|---|
| 2026.04.28 | ₩20,950 | ₩21,000 | ₩20,250 | ₩20,350 | -2.86% | 39.7만 |
|---|
| 2026.04.27 | ₩21,450 | ₩21,450 | ₩20,400 | ₩20,900 | -2.56% | 61.7만 |
|---|
| 2026.04.24 | ₩21,000 | ₩21,700 | ₩20,350 | ₩21,000 | 0.00% | 99.1만 |
|---|
| 2026.04.23 | ₩20,300 | ₩21,750 | ₩20,000 | ₩20,950 | +3.20% | 276.3만 |
|---|
| 2026.04.22 | ₩19,650 | ₩19,690 | ₩19,000 | ₩19,680 | +0.15% | 32.5만 |
|---|
| 2026.04.21 | ₩19,680 | ₩20,250 | ₩19,420 | ₩19,650 | -0.15% | 39.6만 |
|---|
| 2026.04.20 | ₩19,970 | ₩20,150 | ₩19,510 | ₩19,530 | -2.20% | 34.2만 |
|---|
| 2026.04.17 | ₩20,000 | ₩20,050 | ₩19,370 | ₩19,970 | -0.15% | 30.7만 |
|---|
| 2026.04.16 | ₩19,770 | ₩20,750 | ₩19,620 | ₩19,860 | +0.46% | 92.4만 |
|---|
| 2026.04.15 | ₩19,080 | ₩19,740 | ₩18,900 | ₩19,390 | +1.62% | 72만 |
|---|
| 2026.04.14 | ₩18,400 | ₩18,970 | ₩18,400 | ₩18,760 | +1.96% | 31.7만 |
|---|
| 2026.04.13 | ₩18,010 | ₩18,200 | ₩17,730 | ₩18,110 | +0.56% | 19.7만 |
|---|
| 2026.04.10 | ₩18,990 | ₩19,040 | ₩18,430 | ₩18,430 | -2.95% | 36.4만 |
|---|
| 2026.04.09 | ₩19,380 | ₩19,380 | ₩18,560 | ₩18,770 | -3.15% | 24.5만 |
|---|
| 2026.04.08 | ₩18,680 | ₩19,380 | ₩18,600 | ₩19,380 | +3.75% | 62.2만 |
|---|
| 2026.04.07 | ₩18,420 | ₩18,490 | ₩17,660 | ₩17,900 | -2.82% | 22.4만 |
|---|
| 2026.04.06 | ₩19,000 | ₩19,000 | ₩18,010 | ₩18,200 | -4.21% | 25만 |
|---|
| 2026.04.03 | ₩18,360 | ₩18,920 | ₩18,150 | ₩18,580 | +1.20% | 25.7만 |
|---|
| 2026.04.02 | ₩19,620 | ₩19,640 | ₩17,680 | ₩17,970 | -8.41% | 47.1만 |
|---|
| 2026.04.01 | ₩18,560 | ₩19,490 | ₩18,560 | ₩19,370 | +4.36% | 44만 |
|---|
| 2026.03.31 | ₩18,050 | ₩18,780 | ₩17,530 | ₩17,920 | -0.72% | 41.2만 |
|---|
| 2026.03.30 | ₩17,870 | ₩18,420 | ₩17,670 | ₩18,210 | +1.90% | 33.3만 |
|---|
| 2026.03.27 | ₩18,910 | ₩19,140 | ₩18,280 | ₩19,140 | +1.22% | 41.4만 |
|---|
| 2026.03.26 | ₩20,600 | ₩20,600 | ₩19,510 | ₩19,550 | -5.10% | 46.8만 |
|---|
| 2026.03.25 | ₩20,350 | ₩21,300 | ₩20,100 | ₩20,600 | +1.23% | 62만 |
|---|
| 2026.03.24 | ₩21,350 | ₩21,350 | ₩19,490 | ₩20,150 | -5.62% | 63.4만 |
|---|
| 2026.03.23 | ₩21,500 | ₩22,450 | ₩20,300 | ₩20,400 | -5.12% | 86.8만 |
|---|
| 2026.03.20 | ₩20,850 | ₩23,250 | ₩20,450 | ₩22,100 | +6.00% | 283.3만 |
|---|
| 2026.03.19 | ₩20,500 | ₩21,300 | ₩20,300 | ₩20,400 | -0.49% | 66.9만 |
|---|
| 2026.03.18 | ₩20,700 | ₩22,750 | ₩20,700 | ₩21,300 | +2.90% | 163.5만 |
|---|
| 2026.03.17 | ₩21,400 | ₩21,650 | ₩20,500 | ₩20,500 | -4.21% | 65.5만 |
|---|
| 2026.03.16 | ₩22,000 | ₩22,650 | ₩20,700 | ₩20,900 | -5.00% | 128.6만 |
|---|
| 2026.03.13 | ₩20,800 | ₩22,800 | ₩20,600 | ₩21,850 | +5.05% | 250.7만 |
|---|
| 2026.03.12 | ₩21,000 | ₩22,700 | ₩20,800 | ₩21,550 | +2.62% | 109.1만 |
|---|
| 2026.03.11 | ₩21,600 | ₩22,100 | ₩20,950 | ₩21,350 | -1.16% | 172.2만 |
|---|
| 2026.03.10 | ₩20,650 | ₩22,500 | ₩20,100 | ₩20,950 | +1.45% | 261.1만 |
|---|
| 2026.03.09 | ₩20,350 | ₩21,600 | ₩18,620 | ₩19,580 | -3.78% | 118.2만 |
|---|
| 2026.03.06 | ₩20,000 | ₩22,200 | ₩19,930 | ₩21,100 | +5.50% | 183.2만 |
|---|
| 2026.03.05 | ₩19,450 | ₩21,100 | ₩19,350 | ₩20,350 | +4.63% | 212.2만 |
|---|
| 2026.03.04 | ₩20,650 | ₩21,000 | ₩17,440 | ₩17,750 | -14.04% | 246.2만 |
|---|
| 2026.03.03 | ₩23,650 | ₩25,000 | ₩21,550 | ₩21,550 | -8.88% | 191만 |
|---|
| 2026.02.27 | ₩25,500 | ₩27,000 | ₩23,700 | ₩24,050 | -5.69% | 354만 |
|---|
| 2026.02.26 | ₩25,200 | ₩25,450 | ₩24,050 | ₩24,250 | -3.77% | 171.7만 |
|---|
| 2026.02.25 | ₩26,250 | ₩26,800 | ₩25,000 | ₩25,100 | -4.38% | 293.1만 |
|---|
| 2026.02.24 | ₩25,650 | ₩26,100 | ₩23,800 | ₩25,050 | -2.34% | 238.7만 |
|---|
| 2026.02.23 | ₩26,400 | ₩26,950 | ₩25,200 | ₩25,650 | -2.84% | 411.4만 |
|---|
| 2026.02.20 | ₩22,800 | ₩27,800 | ₩22,150 | ₩25,550 | +12.06% | 1600.2만 |
|---|
| 2026.02.19 | ₩22,300 | ₩24,400 | ₩22,000 | ₩22,700 | +1.79% | 707.9만 |
|---|
| 2026.02.13 | ₩19,950 | ₩24,100 | ₩19,080 | ₩21,400 | +7.27% | 1950.8만 |
|---|
| 2026.02.12 | ₩20,450 | ₩20,900 | ₩19,600 | ₩20,150 | -1.47% | 445.1만 |
|---|
| 2026.02.11 | ₩20,850 | ₩22,450 | ₩20,150 | ₩21,200 | +1.68% | 1035.5만 |
|---|
| 2026.02.10 | ₩17,420 | ₩17,780 | ₩16,800 | ₩17,780 | +2.07% | 121.4만 |
|---|
| 2026.02.09 | ₩17,520 | ₩17,670 | ₩17,140 | ₩17,300 | -1.26% | 123.1만 |
|---|
| 2026.02.06 | ₩17,010 | ₩17,130 | ₩16,470 | ₩16,830 | -1.06% | 153.4만 |
|---|
| 2026.02.05 | ₩16,360 | ₩19,900 | ₩16,200 | ₩17,520 | +7.09% | 1495만 |
|---|
| 2026.02.04 | ₩15,770 | ₩17,340 | ₩15,400 | ₩16,100 | +2.09% | 1048.3만 |
|---|
| 2026.02.03 | ₩13,160 | ₩13,410 | ₩13,090 | ₩13,360 | +1.52% | 27.9만 |
|---|
| 2026.02.02 | ₩13,280 | ₩13,580 | ₩12,940 | ₩12,950 | -2.48% | 40.1만 |
|---|
| 2026.01.30 | ₩14,020 | ₩14,080 | ₩13,600 | ₩13,710 | -2.21% | 66.1만 |
|---|
| 2026.01.29 | ₩14,360 | ₩14,720 | ₩13,860 | ₩14,310 | -0.35% | 132.9만 |
|---|
| 2026.01.28 | ₩14,800 | ₩14,830 | ₩14,010 | ₩14,300 | -3.38% | 165만 |
|---|
| 2026.01.27 | ₩15,950 | ₩15,950 | ₩14,330 | ₩14,750 | -7.52% | 1267.4만 |
|---|
| 2026.01.26 | ₩12,100 | ₩12,330 | ₩12,040 | ₩12,270 | +1.40% | 21.4만 |
|---|
| 2026.01.23 | ₩12,280 | ₩12,430 | ₩12,040 | ₩12,110 | -1.38% | 32.1만 |
|---|
| 2026.01.22 | ₩13,210 | ₩13,210 | ₩11,890 | ₩12,290 | -6.96% | 86만 |
|---|
| 2026.01.21 | ₩12,380 | ₩13,650 | ₩12,310 | ₩12,770 | +3.15% | 157.9만 |
|---|
| 2026.01.20 | ₩11,560 | ₩13,200 | ₩11,480 | ₩12,870 | +11.33% | 245.2만 |
|---|
| 2026.01.19 | ₩11,800 | ₩11,800 | ₩11,390 | ₩11,700 | -0.85% | 28.8만 |
|---|
| 2026.01.16 | ₩10,960 | ₩11,770 | ₩10,930 | ₩11,550 | +5.38% | 66.6만 |
|---|
| 2026.01.15 | ₩11,000 | ₩11,000 | ₩10,820 | ₩10,960 | -0.36% | 7.8만 |
|---|
| 2026.01.14 | ₩10,880 | ₩11,450 | ₩10,770 | ₩11,020 | +1.29% | 31.9만 |
|---|
| 2026.01.13 | ₩10,790 | ₩10,940 | ₩10,600 | ₩10,920 | +1.20% | 11.9만 |
|---|
| 2026.01.12 | ₩10,660 | ₩10,930 | ₩10,660 | ₩10,790 | +1.22% | 16.7만 |
|---|
| 2026.01.09 | ₩10,310 | ₩10,590 | ₩10,150 | ₩10,550 | +2.33% | 9.7만 |
|---|
| 2026.01.08 | ₩10,430 | ₩10,440 | ₩10,220 | ₩10,220 | -2.01% | 7.2만 |
|---|
| 2026.01.07 | ₩10,630 | ₩10,740 | ₩10,360 | ₩10,440 | -1.79% | 8.7만 |
|---|
| 2026.01.06 | ₩10,880 | ₩10,890 | ₩10,560 | ₩10,700 | -1.65% | 6.5만 |
|---|
| 2026.01.05 | ₩10,390 | ₩10,720 | ₩10,380 | ₩10,700 | +2.98% | 12.9만 |
|---|
| 2026.01.02 | ₩10,330 | ₩10,420 | ₩10,270 | ₩10,320 | -0.10% | 9.8만 |
|---|
| 2025.12.30 | ₩10,500 | ₩10,560 | ₩10,400 | ₩10,420 | -0.76% | 4.8만 |
|---|
| 2025.12.29 | ₩10,520 | ₩10,730 | ₩10,500 | ₩10,510 | -0.10% | 8.6만 |
|---|
| 2025.12.26 | ₩10,730 | ₩10,810 | ₩10,700 | ₩10,720 | -0.09% | 7.5만 |
|---|
| 2025.12.24 | ₩10,740 | ₩10,810 | ₩10,710 | ₩10,710 | -0.28% | 6.6만 |
|---|
| 2025.12.23 | ₩10,850 | ₩10,900 | ₩10,760 | ₩10,780 | -0.65% | 5.4만 |
|---|
| 2025.12.22 | ₩10,850 | ₩11,030 | ₩10,800 | ₩10,830 | -0.18% | 8.2만 |
|---|
| 2025.12.19 | ₩10,800 | ₩10,920 | ₩10,710 | ₩10,760 | -0.37% | 4.4만 |
|---|
| 2025.12.18 | ₩10,770 | ₩10,840 | ₩10,710 | ₩10,720 | -0.46% | 5.7만 |
|---|
| 2025.12.17 | ₩11,000 | ₩11,090 | ₩10,860 | ₩10,920 | -0.73% | 5.9만 |
|---|
| 2025.12.16 | ₩11,210 | ₩11,300 | ₩10,900 | ₩10,910 | -2.68% | 22만 |
|---|
| 2025.12.15 | ₩11,300 | ₩11,320 | ₩11,160 | ₩11,280 | -0.18% | 6.6만 |
|---|
| 2025.12.12 | ₩11,290 | ₩11,420 | ₩11,240 | ₩11,360 | +0.62% | 8만 |
|---|
| 2025.12.11 | ₩11,270 | ₩11,410 | ₩11,220 | ₩11,260 | -0.09% | 7.6만 |
|---|
| 2025.12.10 | ₩11,250 | ₩11,330 | ₩11,190 | ₩11,220 | -0.27% | 4.8만 |
|---|
| 2025.12.09 | ₩11,340 | ₩11,400 | ₩11,230 | ₩11,280 | -0.53% | 4.1만 |
|---|
| 2025.12.08 | ₩11,550 | ₩11,550 | ₩11,250 | ₩11,340 | -1.82% | 8만 |
|---|
| 2025.12.05 | ₩11,520 | ₩11,650 | ₩11,430 | ₩11,600 | +0.69% | 11.6만 |
|---|
| 2025.12.04 | ₩11,530 | ₩11,570 | ₩11,280 | ₩11,400 | -1.13% | 8.1만 |
|---|
| 2025.12.03 | ₩11,160 | ₩11,350 | ₩11,050 | ₩11,340 | +1.61% | 11만 |
|---|
| 2025.12.02 | ₩10,960 | ₩11,070 | ₩10,960 | ₩10,990 | +0.27% | 6만 |
|---|
| 2025.12.01 | ₩11,140 | ₩11,250 | ₩11,020 | ₩11,040 | -0.90% | 5.9만 |
|---|
| 2025.11.28 | ₩11,170 | ₩11,200 | ₩11,050 | ₩11,090 | -0.72% | 5.7만 |
|---|
| 2025.11.27 | ₩11,220 | ₩11,330 | ₩11,080 | ₩11,160 | -0.53% | 4.2만 |
|---|
| 2025.11.26 | ₩10,980 | ₩11,300 | ₩10,980 | ₩11,190 | +1.91% | 6.9만 |
|---|
| 2025.11.25 | ₩10,950 | ₩11,140 | ₩10,770 | ₩10,980 | +0.27% | 16.2만 |
|---|
| 2025.11.24 | ₩11,240 | ₩11,250 | ₩10,920 | ₩10,920 | -2.85% | 5.9만 |
|---|
| 2025.11.21 | ₩11,250 | ₩11,260 | ₩11,140 | ₩11,160 | -0.80% | 5.8만 |
|---|
| 2025.11.20 | ₩11,320 | ₩11,660 | ₩11,320 | ₩11,570 | +2.21% | 5.7만 |
|---|
| 2025.11.19 | ₩11,490 | ₩11,560 | ₩11,030 | ₩11,220 | -2.35% | 6.6만 |
|---|
| 2025.11.18 | ₩11,730 | ₩11,880 | ₩11,360 | ₩11,360 | -3.15% | 7.5만 |
|---|
| 2025.11.17 | ₩11,900 | ₩11,960 | ₩11,750 | ₩11,840 | -0.50% | 3.9만 |
|---|
| 2025.11.14 | ₩11,980 | ₩12,130 | ₩11,760 | ₩11,790 | -1.59% | 7.4만 |
|---|
| 2025.11.13 | ₩11,980 | ₩12,500 | ₩11,910 | ₩12,200 | +1.84% | 13.7만 |
|---|
| 2025.11.12 | ₩12,020 | ₩12,040 | ₩11,820 | ₩11,990 | -0.25% | 7.9만 |
|---|
| 2025.11.11 | ₩11,850 | ₩12,080 | ₩11,810 | ₩11,970 | +1.01% | 7.3만 |
|---|
| 2025.11.10 | ₩11,400 | ₩11,770 | ₩11,400 | ₩11,770 | +3.25% | 5.4만 |
|---|
| 2025.11.07 | ₩11,570 | ₩11,680 | ₩11,260 | ₩11,450 | -1.04% | 8만 |
|---|
| 2025.11.06 | ₩11,860 | ₩12,040 | ₩11,630 | ₩11,750 | -0.93% | 6.6만 |
|---|
| 2025.11.05 | ₩12,110 | ₩12,120 | ₩11,380 | ₩11,750 | -2.97% | 15.4만 |
|---|
| 2025.11.04 | ₩12,320 | ₩12,430 | ₩12,170 | ₩12,180 | -1.14% | 9.7만 |
|---|
| 2025.11.03 | ₩12,430 | ₩12,450 | ₩12,250 | ₩12,270 | -1.29% | 14.9만 |
|---|
| 2025.10.31 | ₩12,480 | ₩12,530 | ₩12,310 | ₩12,350 | -1.04% | 8.9만 |
|---|
| 2025.10.30 | ₩12,850 | ₩12,850 | ₩12,300 | ₩12,450 | -3.11% | 24.8만 |
|---|
| 2025.10.29 | ₩13,250 | ₩13,340 | ₩12,860 | ₩13,060 | -1.43% | 52.7만 |
|---|
| 2025.10.28 | ₩12,860 | ₩12,990 | ₩12,620 | ₩12,840 | -0.16% | 17.9만 |
|---|
| 2025.10.27 | ₩13,020 | ₩13,050 | ₩12,700 | ₩12,760 | -2.00% | 18.5만 |
|---|
| 2025.10.24 | ₩12,630 | ₩13,040 | ₩12,400 | ₩12,830 | +1.58% | 42.4만 |
|---|
| 2025.10.23 | ₩12,420 | ₩12,550 | ₩12,220 | ₩12,330 | -0.72% | 14.7만 |
|---|
| 2025.10.22 | ₩12,680 | ₩12,690 | ₩12,370 | ₩12,620 | -0.47% | 17.2만 |
|---|
| 2025.10.21 | ₩12,470 | ₩13,250 | ₩12,430 | ₩12,710 | +1.92% | 94.4만 |
|---|
| 2025.10.20 | ₩12,340 | ₩12,470 | ₩12,050 | ₩12,220 | -0.97% | 11.2만 |
|---|
| 2025.10.17 | ₩12,410 | ₩12,600 | ₩12,200 | ₩12,280 | -1.05% | 16.7만 |
|---|
| 2025.10.16 | ₩13,000 | ₩13,000 | ₩12,450 | ₩12,650 | -2.69% | 34.9만 |
|---|
| 2025.10.15 | ₩11,820 | ₩12,790 | ₩11,760 | ₩12,790 | +8.21% | 81만 |
|---|
| 2025.10.14 | ₩12,020 | ₩12,060 | ₩11,650 | ₩11,750 | -2.25% | 15.9만 |
|---|
| 2025.10.13 | ₩11,850 | ₩12,000 | ₩11,670 | ₩11,890 | +0.34% | 11.7만 |
|---|
| 2025.10.10 | ₩11,670 | ₩12,030 | ₩11,600 | ₩12,000 | +2.83% | 20.1만 |
|---|