시장 데이터를 불러오는 중
전체 종목
한국타이어앤테크놀로지 과거 주가
Hankook Tire & Technology · 161390.KS · KOSPI
주요 제품·사업: 타이어 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hankook Tire & Technology · 161390.KS · KOSPI
주요 제품·사업: 타이어 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩60,300 | ₩63,300 | ₩59,800 | ₩62,100 | +2.99% | 34.3만 |
| 2026.10.07 | ₩60,400 | ₩60,800 | ₩59,600 | ₩60,700 | +0.50% | 15만 |
| 2026.10.06 | ₩60,800 | ₩60,800 | ₩59,500 | ₩60,400 | -0.66% | 15.8만 |
| 2026.10.02 | ₩58,800 | ₩60,100 | ₩58,200 | ₩59,900 | +1.87% | 12.7만 |
| 2026.10.01 | ₩59,600 | ₩59,600 | ₩58,000 | ₩58,900 | -1.17% | 21.2만 |
| 2026.09.30 | ₩59,800 | ₩60,500 | ₩58,200 | ₩59,000 | -1.34% | 36.2만 |
| 2026.09.29 | ₩59,400 | ₩59,900 | ₩58,100 | ₩59,800 | +0.67% | 18.3만 |
| 2026.09.28 | ₩57,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,700 |
| ₩59,900 |
| +4.72% |
| 25.6만 |
| 2026.09.23 | ₩58,300 | ₩58,400 | ₩56,900 | ₩57,300 | -1.72% | 25.4만 |
|---|
| 2026.09.22 | ₩59,100 | ₩59,600 | ₩57,100 | ₩57,500 | -2.71% | 26.9만 |
|---|
| 2026.09.21 | ₩60,100 | ₩60,500 | ₩57,900 | ₩58,600 | -2.50% | 31.6만 |
|---|
| 2026.09.18 | ₩59,700 | ₩61,000 | ₩58,900 | ₩60,600 | +1.51% | 49.7만 |
|---|
| 2026.09.17 | ₩58,500 | ₩59,300 | ₩57,500 | ₩58,900 | +0.68% | 21만 |
|---|
| 2026.09.16 | ₩58,700 | ₩59,000 | ₩57,300 | ₩57,800 | -1.53% | 23.1만 |
|---|
| 2026.09.15 | ₩59,800 | ₩60,300 | ₩58,100 | ₩58,600 | -2.01% | 23.7만 |
|---|
| 2026.09.14 | ₩61,700 | ₩61,700 | ₩59,700 | ₩60,700 | -1.62% | 25.5만 |
|---|
| 2026.09.11 | ₩61,900 | ₩62,800 | ₩61,100 | ₩62,300 | +0.65% | 20.7만 |
|---|
| 2026.09.10 | ₩62,200 | ₩63,900 | ₩61,600 | ₩63,100 | +1.45% | 53.3만 |
|---|
| 2026.09.09 | ₩64,100 | ₩64,100 | ₩62,200 | ₩63,100 | -1.56% | 18.9만 |
|---|
| 2026.09.08 | ₩65,900 | ₩66,200 | ₩64,000 | ₩64,200 | -2.58% | 27.9만 |
|---|
| 2026.09.07 | ₩65,500 | ₩66,000 | ₩64,000 | ₩65,400 | -0.15% | 18만 |
|---|
| 2026.09.04 | ₩67,000 | ₩67,000 | ₩64,800 | ₩65,400 | -2.39% | 12.7만 |
|---|
| 2026.09.03 | ₩65,600 | ₩67,500 | ₩64,800 | ₩66,500 | +1.37% | 21.7만 |
|---|
| 2026.09.02 | ₩65,000 | ₩65,600 | ₩64,000 | ₩65,600 | +0.92% | 21.9만 |
|---|
| 2026.09.01 | ₩66,200 | ₩67,500 | ₩66,000 | ₩67,400 | +1.81% | 51.3만 |
|---|
| 2026.08.31 | ₩65,900 | ₩67,800 | ₩64,000 | ₩66,600 | +1.06% | 52.3만 |
|---|
| 2026.08.28 | ₩65,000 | ₩66,400 | ₩64,200 | ₩66,400 | +2.15% | 21.7만 |
|---|
| 2026.08.27 | ₩68,600 | ₩69,300 | ₩64,900 | ₩65,600 | -4.37% | 31.4만 |
|---|
| 2026.08.26 | ₩67,600 | ₩68,700 | ₩66,200 | ₩68,300 | +1.04% | 12.9만 |
|---|
| 2026.08.25 | ₩66,800 | ₩67,200 | ₩65,000 | ₩66,900 | +0.15% | 12.2만 |
|---|
| 2026.08.24 | ₩65,800 | ₩66,800 | ₩65,100 | ₩66,800 | +1.52% | 16.4만 |
|---|
| 2026.08.21 | ₩65,900 | ₩66,600 | ₩64,600 | ₩66,000 | +0.15% | 16.2만 |
|---|
| 2026.08.20 | ₩67,500 | ₩68,000 | ₩66,200 | ₩66,500 | -1.48% | 30.5만 |
|---|
| 2026.08.19 | ₩66,900 | ₩68,300 | ₩65,100 | ₩68,100 | +1.79% | 16.1만 |
|---|
| 2026.08.18 | ₩70,900 | ₩71,300 | ₩68,000 | ₩69,100 | -2.54% | 24.6만 |
|---|
| 2026.08.14 | ₩71,200 | ₩73,200 | ₩70,500 | ₩71,600 | +0.56% | 22.2만 |
|---|
| 2026.08.13 | ₩69,800 | ₩72,800 | ₩69,800 | ₩71,500 | +2.44% | 46.2만 |
|---|
| 2026.08.12 | ₩67,500 | ₩72,000 | ₩67,000 | ₩70,100 | +3.85% | 42.7만 |
|---|
| 2026.08.11 | ₩70,300 | ₩71,000 | ₩64,100 | ₩65,500 | -6.83% | 30.3만 |
|---|
| 2026.08.10 | ₩70,100 | ₩70,800 | ₩68,400 | ₩70,000 | -0.14% | 17.9만 |
|---|
| 2026.08.07 | ₩69,700 | ₩70,900 | ₩69,200 | ₩70,500 | +1.15% | 23.6만 |
|---|
| 2026.08.06 | ₩68,000 | ₩71,200 | ₩68,000 | ₩70,500 | +3.68% | 26.3만 |
|---|
| 2026.08.05 | ₩68,300 | ₩70,900 | ₩67,500 | ₩67,700 | -0.88% | 40만 |
|---|
| 2026.08.04 | ₩66,700 | ₩67,900 | ₩65,600 | ₩67,700 | +1.50% | 18.1만 |
|---|
| 2026.08.03 | ₩66,800 | ₩68,000 | ₩66,000 | ₩66,800 | 0.00% | 22.1만 |
|---|
| 2026.07.31 | ₩67,300 | ₩68,800 | ₩66,300 | ₩67,600 | +0.45% | 36.6만 |
|---|
| 2026.07.30 | ₩66,900 | ₩68,200 | ₩63,600 | ₩65,100 | -2.69% | 51.7만 |
|---|
| 2026.07.29 | ₩67,300 | ₩68,400 | ₩64,000 | ₩65,900 | -2.08% | 44.6만 |
|---|
| 2026.07.28 | ₩69,600 | ₩69,600 | ₩65,900 | ₩66,700 | -4.17% | 27.9만 |
|---|
| 2026.07.27 | ₩70,500 | ₩72,400 | ₩67,500 | ₩69,800 | -0.99% | 44.1만 |
|---|
| 2026.07.24 | ₩73,500 | ₩74,100 | ₩66,200 | ₩70,500 | -4.08% | 35.9만 |
|---|
| 2026.07.23 | ₩70,800 | ₩77,600 | ₩70,600 | ₩76,700 | +8.33% | 52.5만 |
|---|
| 2026.07.22 | ₩71,800 | ₩73,400 | ₩71,700 | ₩72,400 | +0.84% | 26.1만 |
|---|
| 2026.07.21 | ₩69,100 | ₩73,300 | ₩68,100 | ₩70,900 | +2.60% | 31.2만 |
|---|
| 2026.07.20 | ₩74,000 | ₩74,000 | ₩68,100 | ₩70,100 | -5.27% | 31.5만 |
|---|
| 2026.07.16 | ₩71,600 | ₩74,700 | ₩71,200 | ₩73,600 | +2.79% | 41만 |
|---|
| 2026.07.15 | ₩70,100 | ₩72,400 | ₩69,600 | ₩71,500 | +2.00% | 33.1만 |
|---|
| 2026.07.14 | ₩70,700 | ₩70,700 | ₩66,500 | ₩68,500 | -3.11% | 43.5만 |
|---|
| 2026.07.13 | ₩71,400 | ₩72,000 | ₩68,100 | ₩69,700 | -2.38% | 41.8만 |
|---|
| 2026.07.10 | ₩70,800 | ₩72,300 | ₩68,300 | ₩71,500 | +0.99% | 42.5만 |
|---|
| 2026.07.09 | ₩74,000 | ₩74,200 | ₩67,100 | ₩70,700 | -4.46% | 38.5만 |
|---|
| 2026.07.08 | ₩73,900 | ₩75,400 | ₩69,900 | ₩73,000 | -1.22% | 78.7만 |
|---|
| 2026.07.07 | ₩70,800 | ₩74,100 | ₩69,200 | ₩74,100 | +4.66% | 52만 |
|---|
| 2026.07.06 | ₩66,900 | ₩70,700 | ₩66,800 | ₩70,500 | +5.38% | 42.4만 |
|---|
| 2026.07.03 | ₩67,400 | ₩67,500 | ₩64,200 | ₩67,300 | -0.15% | 22.5만 |
|---|
| 2026.07.02 | ₩63,400 | ₩68,000 | ₩61,700 | ₩67,300 | +6.15% | 35.9만 |
|---|
| 2026.07.01 | ₩62,900 | ₩63,300 | ₩61,500 | ₩62,800 | -0.16% | 25.4만 |
|---|
| 2026.06.30 | ₩64,800 | ₩64,800 | ₩61,900 | ₩61,900 | -4.48% | 32.4만 |
|---|
| 2026.06.29 | ₩63,200 | ₩66,200 | ₩61,200 | ₩65,100 | +3.01% | 54.5만 |
|---|
| 2026.06.26 | ₩59,800 | ₩62,500 | ₩58,100 | ₩62,000 | +3.68% | 40.1만 |
|---|
| 2026.06.25 | ₩63,300 | ₩63,400 | ₩59,600 | ₩59,900 | -5.37% | 41.1만 |
|---|
| 2026.06.24 | ₩63,400 | ₩63,500 | ₩59,700 | ₩60,300 | -4.89% | 30.2만 |
|---|
| 2026.06.23 | ₩65,500 | ₩65,500 | ₩60,500 | ₩61,600 | -5.95% | 48.6만 |
|---|
| 2026.06.22 | ₩66,700 | ₩67,100 | ₩64,200 | ₩64,500 | -3.30% | 31.2만 |
|---|
| 2026.06.19 | ₩66,200 | ₩67,900 | ₩64,500 | ₩66,700 | +0.76% | 50.1만 |
|---|
| 2026.06.18 | ₩67,300 | ₩67,800 | ₩64,700 | ₩65,600 | -2.53% | 46.2만 |
|---|
| 2026.06.17 | ₩70,300 | ₩71,000 | ₩66,900 | ₩67,800 | -3.56% | 47만 |
|---|
| 2026.06.16 | ₩74,000 | ₩74,100 | ₩70,600 | ₩71,000 | -4.05% | 36.3만 |
|---|
| 2026.06.15 | ₩74,100 | ₩76,000 | ₩73,100 | ₩73,500 | -0.81% | 45.5만 |
|---|
| 2026.06.12 | ₩74,000 | ₩74,500 | ₩71,200 | ₩72,000 | -2.70% | 43.9만 |
|---|
| 2026.06.11 | ₩69,100 | ₩75,000 | ₩67,800 | ₩71,100 | +2.89% | 53.4만 |
|---|
| 2026.06.10 | ₩72,000 | ₩73,800 | ₩69,100 | ₩70,600 | -1.94% | 63.3만 |
|---|
| 2026.06.09 | ₩68,000 | ₩75,000 | ₩67,700 | ₩73,000 | +7.35% | 69.5만 |
|---|
| 2026.06.08 | ₩64,100 | ₩67,800 | ₩60,300 | ₩67,000 | +4.52% | 54.1만 |
|---|
| 2026.06.05 | ₩71,800 | ₩71,800 | ₩66,200 | ₩67,900 | -5.43% | 41.7만 |
|---|
| 2026.06.04 | ₩68,500 | ₩72,000 | ₩68,100 | ₩71,800 | +4.82% | 60만 |
|---|
| 2026.06.02 | ₩69,000 | ₩70,000 | ₩65,900 | ₩69,800 | +1.16% | 46.4만 |
|---|
| 2026.06.01 | ₩66,800 | ₩70,500 | ₩65,100 | ₩68,700 | +2.84% | 74.2만 |
|---|
| 2026.05.29 | ₩64,300 | ₩66,800 | ₩63,300 | ₩66,800 | +3.89% | 149.9만 |
|---|
| 2026.05.28 | ₩62,900 | ₩63,700 | ₩60,700 | ₩63,000 | +0.16% | 50.8만 |
|---|
| 2026.05.27 | ₩64,000 | ₩67,900 | ₩62,000 | ₩62,500 | -2.34% | 53.4만 |
|---|
| 2026.05.26 | ₩65,000 | ₩65,100 | ₩62,800 | ₩63,600 | -2.15% | 36만 |
|---|
| 2026.05.22 | ₩62,700 | ₩64,000 | ₩61,400 | ₩63,300 | +0.96% | 48.4만 |
|---|
| 2026.05.21 | ₩60,000 | ₩62,200 | ₩59,400 | ₩61,800 | +3.00% | 50.5만 |
|---|
| 2026.05.20 | ₩61,300 | ₩62,000 | ₩58,300 | ₩59,300 | -3.26% | 55.6만 |
|---|
| 2026.05.19 | ₩62,000 | ₩62,000 | ₩58,900 | ₩60,400 | -2.58% | 42.4만 |
|---|
| 2026.05.18 | ₩61,900 | ₩62,800 | ₩59,800 | ₩61,800 | -0.16% | 42만 |
|---|
| 2026.05.15 | ₩61,800 | ₩63,300 | ₩61,000 | ₩62,200 | +0.65% | 60.9만 |
|---|
| 2026.05.14 | ₩60,100 | ₩62,000 | ₩58,950 | ₩61,800 | +2.83% | 49.4만 |
|---|
| 2026.05.13 | ₩59,700 | ₩60,300 | ₩57,700 | ₩59,100 | -1.01% | 49.2만 |
|---|
| 2026.05.12 | ₩61,800 | ₩61,800 | ₩56,400 | ₩59,200 | -4.21% | 61.4만 |
|---|
| 2026.05.11 | ₩61,800 | ₩62,900 | ₩59,100 | ₩61,100 | -1.13% | 63.4만 |
|---|
| 2026.05.08 | ₩64,800 | ₩66,600 | ₩61,100 | ₩62,100 | -4.17% | 70.2만 |
|---|
| 2026.05.07 | ₩62,200 | ₩66,500 | ₩62,000 | ₩64,700 | +4.02% | 79.8만 |
|---|
| 2026.05.06 | ₩62,600 | ₩62,700 | ₩59,500 | ₩59,500 | -4.95% | 41.1만 |
|---|
| 2026.05.04 | ₩61,800 | ₩63,900 | ₩61,000 | ₩61,500 | -0.49% | 39.3만 |
|---|
| 2026.04.30 | ₩60,600 | ₩61,000 | ₩59,000 | ₩59,200 | -2.31% | 52.6만 |
|---|
| 2026.04.29 | ₩62,800 | ₩63,800 | ₩61,000 | ₩61,200 | -2.55% | 28.6만 |
|---|
| 2026.04.28 | ₩62,200 | ₩63,500 | ₩61,800 | ₩62,200 | 0.00% | 23.9만 |
|---|
| 2026.04.27 | ₩63,000 | ₩63,200 | ₩61,900 | ₩62,200 | -1.27% | 28.6만 |
|---|
| 2026.04.24 | ₩63,600 | ₩64,200 | ₩61,900 | ₩62,700 | -1.42% | 32.5만 |
|---|
| 2026.04.23 | ₩66,800 | ₩67,000 | ₩63,300 | ₩64,200 | -3.89% | 30.5만 |
|---|
| 2026.04.22 | ₩62,600 | ₩63,900 | ₩61,900 | ₩63,600 | +1.60% | 26.1만 |
|---|
| 2026.04.21 | ₩59,400 | ₩62,600 | ₩59,300 | ₩62,100 | +4.55% | 25.5만 |
|---|
| 2026.04.20 | ₩60,600 | ₩60,800 | ₩59,000 | ₩59,300 | -2.15% | 28만 |
|---|
| 2026.04.17 | ₩60,200 | ₩60,700 | ₩59,000 | ₩59,500 | -1.16% | 42.7만 |
|---|
| 2026.04.16 | ₩61,400 | ₩61,700 | ₩60,100 | ₩60,400 | -1.63% | 32.6만 |
|---|
| 2026.04.15 | ₩62,600 | ₩62,900 | ₩60,500 | ₩60,900 | -2.72% | 38.5만 |
|---|
| 2026.04.14 | ₩61,800 | ₩62,500 | ₩60,900 | ₩61,100 | -1.13% | 30.7만 |
|---|
| 2026.04.13 | ₩61,500 | ₩62,200 | ₩60,800 | ₩61,400 | -0.16% | 34.3만 |
|---|
| 2026.04.10 | ₩62,700 | ₩65,000 | ₩62,600 | ₩65,000 | +3.67% | 55.7만 |
|---|
| 2026.04.09 | ₩60,200 | ₩64,200 | ₩59,800 | ₩63,300 | +5.15% | 64.3만 |
|---|
| 2026.04.08 | ₩57,700 | ₩61,600 | ₩55,900 | ₩61,500 | +6.59% | 74.2만 |
|---|
| 2026.04.07 | ₩52,900 | ₩54,000 | ₩52,600 | ₩53,300 | +0.76% | 24.9만 |
|---|
| 2026.04.06 | ₩52,400 | ₩54,000 | ₩52,000 | ₩53,400 | +1.91% | 24.6만 |
|---|
| 2026.04.03 | ₩54,900 | ₩54,900 | ₩51,900 | ₩52,000 | -5.28% | 30.8만 |
|---|
| 2026.04.02 | ₩56,800 | ₩57,500 | ₩53,300 | ₩53,900 | -5.11% | 45.5만 |
|---|
| 2026.04.01 | ₩56,600 | ₩57,100 | ₩55,300 | ₩56,400 | -0.35% | 32.1만 |
|---|
| 2026.03.31 | ₩53,500 | ₩55,200 | ₩52,600 | ₩54,100 | +1.12% | 56.6만 |
|---|
| 2026.03.30 | ₩55,100 | ₩55,200 | ₩53,800 | ₩55,000 | -0.18% | 47.9만 |
|---|
| 2026.03.27 | ₩57,300 | ₩58,400 | ₩55,400 | ₩58,000 | +1.22% | 29.5만 |
|---|
| 2026.03.26 | ₩59,300 | ₩59,300 | ₩56,900 | ₩57,400 | -3.20% | 30.7만 |
|---|
| 2026.03.25 | ₩57,900 | ₩58,900 | ₩57,000 | ₩58,100 | +0.35% | 47.2만 |
|---|
| 2026.03.24 | ₩56,600 | ₩56,600 | ₩54,300 | ₩56,000 | -1.06% | 25.9만 |
|---|
| 2026.03.23 | ₩55,900 | ₩56,300 | ₩54,100 | ₩54,200 | -3.04% | 31.5만 |
|---|
| 2026.03.20 | ₩57,500 | ₩58,300 | ₩57,100 | ₩57,400 | -0.17% | 36.8만 |
|---|
| 2026.03.19 | ₩56,800 | ₩57,200 | ₩55,800 | ₩57,000 | +0.35% | 30.9만 |
|---|
| 2026.03.18 | ₩58,000 | ₩58,700 | ₩57,100 | ₩57,900 | -0.17% | 41.1만 |
|---|
| 2026.03.17 | ₩55,200 | ₩56,900 | ₩55,000 | ₩56,300 | +1.99% | 30.1만 |
|---|
| 2026.03.16 | ₩55,200 | ₩55,600 | ₩53,600 | ₩54,000 | -2.17% | 31.3만 |
|---|
| 2026.03.13 | ₩56,000 | ₩56,800 | ₩55,000 | ₩55,300 | -1.25% | 41.4만 |
|---|
| 2026.03.12 | ₩58,800 | ₩59,100 | ₩57,100 | ₩57,600 | -2.04% | 36.5만 |
|---|
| 2026.03.11 | ₩60,600 | ₩60,800 | ₩58,300 | ₩59,000 | -2.64% | 55.7만 |
|---|
| 2026.03.10 | ₩59,100 | ₩59,400 | ₩57,000 | ₩59,100 | 0.00% | 62.2만 |
|---|
| 2026.03.09 | ₩55,800 | ₩57,800 | ₩55,100 | ₩57,000 | +2.15% | 64.8만 |
|---|
| 2026.03.06 | ₩60,200 | ₩61,000 | ₩57,400 | ₩59,300 | -1.50% | 66.1만 |
|---|
| 2026.03.05 | ₩62,600 | ₩62,700 | ₩59,800 | ₩61,700 | -1.44% | 71.8만 |
|---|
| 2026.03.04 | ₩64,800 | ₩64,800 | ₩57,300 | ₩58,200 | -10.19% | 76.3만 |
|---|
| 2026.03.03 | ₩72,900 | ₩72,900 | ₩66,400 | ₩66,800 | -8.37% | 55만 |
|---|
| 2026.02.27 | ₩75,500 | ₩75,500 | ₩71,900 | ₩72,900 | -3.44% | 87.2만 |
|---|
| 2026.02.26 | ₩74,400 | ₩78,000 | ₩74,300 | ₩75,900 | +2.02% | 48.8만 |
|---|
| 2026.02.25 | ₩75,000 | ₩75,500 | ₩73,900 | ₩74,300 | -0.93% | 53.1만 |
|---|
| 2026.02.24 | ₩73,400 | ₩75,800 | ₩72,900 | ₩75,100 | +2.32% | 38.4만 |
|---|
| 2026.02.23 | ₩76,000 | ₩78,400 | ₩72,900 | ₩73,700 | -3.03% | 41.7만 |
|---|
| 2026.02.20 | ₩72,800 | ₩76,300 | ₩72,600 | ₩75,600 | +3.85% | 41.4만 |
|---|
| 2026.02.19 | ₩73,500 | ₩75,700 | ₩72,500 | ₩74,300 | +1.09% | 40.1만 |
|---|
| 2026.02.13 | ₩72,700 | ₩74,000 | ₩71,800 | ₩72,100 | -0.83% | 32.5만 |
|---|
| 2026.02.12 | ₩74,000 | ₩74,000 | ₩72,000 | ₩73,500 | -0.68% | 60.3만 |
|---|
| 2026.02.11 | ₩73,300 | ₩75,500 | ₩72,200 | ₩72,700 | -0.82% | 53.6만 |
|---|
| 2026.02.10 | ₩71,400 | ₩74,500 | ₩70,600 | ₩73,700 | +3.22% | 39.5만 |
|---|
| 2026.02.09 | ₩69,600 | ₩70,500 | ₩68,500 | ₩69,800 | +0.29% | 28만 |
|---|
| 2026.02.06 | ₩65,200 | ₩69,000 | ₩63,000 | ₩67,200 | +3.07% | 46만 |
|---|
| 2026.02.05 | ₩67,000 | ₩69,500 | ₩65,800 | ₩66,600 | -0.60% | 66.2만 |
|---|
| 2026.02.04 | ₩64,100 | ₩67,400 | ₩63,500 | ₩65,100 | +1.56% | 49.3만 |
|---|
| 2026.02.03 | ₩63,800 | ₩64,500 | ₩61,700 | ₩63,400 | -0.63% | 33.4만 |
|---|
| 2026.02.02 | ₩64,000 | ₩65,100 | ₩61,000 | ₩62,100 | -2.97% | 29.4만 |
|---|
| 2026.01.30 | ₩63,900 | ₩65,200 | ₩63,500 | ₩63,500 | -0.63% | 38.5만 |
|---|
| 2026.01.29 | ₩64,900 | ₩65,300 | ₩63,000 | ₩65,000 | +0.15% | 33.8만 |
|---|
| 2026.01.28 | ₩65,200 | ₩66,700 | ₩64,800 | ₩65,000 | -0.31% | 20.6만 |
|---|
| 2026.01.27 | ₩65,000 | ₩65,200 | ₩62,800 | ₩65,100 | +0.15% | 32.7만 |
|---|
| 2026.01.26 | ₩66,300 | ₩66,700 | ₩63,800 | ₩65,800 | -0.75% | 24.5만 |
|---|
| 2026.01.23 | ₩68,000 | ₩69,900 | ₩66,900 | ₩67,200 | -1.18% | 35.6만 |
|---|
| 2026.01.22 | ₩68,000 | ₩72,500 | ₩65,400 | ₩66,800 | -1.76% | 66.7만 |
|---|
| 2026.01.21 | ₩64,000 | ₩65,400 | ₩63,300 | ₩65,400 | +2.19% | 41.8만 |
|---|
| 2026.01.20 | ₩61,400 | ₩65,800 | ₩61,300 | ₩65,500 | +6.68% | 36.4만 |
|---|
| 2026.01.19 | ₩61,500 | ₩62,700 | ₩60,900 | ₩62,100 | +0.98% | 22.1만 |
|---|
| 2026.01.16 | ₩62,200 | ₩62,600 | ₩60,500 | ₩62,000 | -0.32% | 31.4만 |
|---|
| 2026.01.15 | ₩59,300 | ₩61,900 | ₩59,300 | ₩61,800 | +4.22% | 35.1만 |
|---|
| 2026.01.14 | ₩58,400 | ₩59,900 | ₩58,200 | ₩59,500 | +1.88% | 19.2만 |
|---|
| 2026.01.13 | ₩59,000 | ₩59,000 | ₩57,700 | ₩58,200 | -1.36% | 26.7만 |
|---|
| 2026.01.12 | ₩58,700 | ₩58,800 | ₩56,200 | ₩57,600 | -1.87% | 27만 |
|---|
| 2026.01.09 | ₩56,800 | ₩58,400 | ₩56,400 | ₩58,100 | +2.29% | 34.8만 |
|---|
| 2026.01.08 | ₩56,000 | ₩57,000 | ₩55,600 | ₩56,200 | +0.36% | 27.9만 |
|---|
| 2026.01.07 | ₩56,100 | ₩57,300 | ₩55,400 | ₩56,500 | +0.71% | 33.3만 |
|---|
| 2026.01.06 | ₩57,700 | ₩58,700 | ₩56,700 | ₩57,800 | +0.17% | 25.8만 |
|---|
| 2026.01.05 | ₩56,900 | ₩57,600 | ₩56,600 | ₩57,600 | +1.23% | 28.4만 |
|---|
| 2026.01.02 | ₩58,600 | ₩58,700 | ₩56,500 | ₩57,000 | -2.73% | 17.9만 |
|---|
| 2025.12.30 | ₩57,500 | ₩58,800 | ₩57,500 | ₩58,300 | +1.39% | 20.7만 |
|---|
| 2025.12.29 | ₩56,800 | ₩58,500 | ₩56,800 | ₩58,500 | +2.99% | 15.9만 |
|---|
| 2025.12.26 | ₩58,800 | ₩59,200 | ₩57,500 | ₩58,100 | -1.19% | 12만 |
|---|
| 2025.12.24 | ₩59,200 | ₩60,000 | ₩58,700 | ₩59,100 | -0.17% | 13.8만 |
|---|
| 2025.12.23 | ₩61,200 | ₩61,300 | ₩58,500 | ₩59,400 | -2.94% | 13.2만 |
|---|
| 2025.12.22 | ₩62,400 | ₩62,500 | ₩60,000 | ₩60,600 | -2.88% | 21.3만 |
|---|
| 2025.12.19 | ₩59,900 | ₩61,800 | ₩59,300 | ₩61,200 | +2.17% | 20.4만 |
|---|
| 2025.12.18 | ₩60,900 | ₩60,900 | ₩58,900 | ₩59,000 | -3.12% | 15.4만 |
|---|
| 2025.12.17 | ₩60,400 | ₩61,500 | ₩59,700 | ₩61,000 | +0.99% | 18.7만 |
|---|
| 2025.12.16 | ₩60,200 | ₩60,900 | ₩59,300 | ₩60,400 | +0.33% | 31.3만 |
|---|
| 2025.12.15 | ₩60,700 | ₩60,700 | ₩59,000 | ₩59,700 | -1.65% | 23.7만 |
|---|
| 2025.12.12 | ₩59,800 | ₩61,500 | ₩59,500 | ₩61,500 | +2.84% | 41.4만 |
|---|
| 2025.12.11 | ₩60,500 | ₩60,500 | ₩58,600 | ₩59,300 | -1.98% | 50만 |
|---|
| 2025.12.10 | ₩61,300 | ₩61,300 | ₩59,300 | ₩60,000 | -2.12% | 28만 |
|---|
| 2025.12.09 | ₩60,200 | ₩60,900 | ₩59,700 | ₩60,700 | +0.83% | 23.5만 |
|---|
| 2025.12.08 | ₩62,400 | ₩62,400 | ₩60,100 | ₩60,600 | -2.88% | 33.5만 |
|---|
| 2025.12.05 | ₩61,300 | ₩62,800 | ₩61,000 | ₩62,800 | +2.45% | 43.5만 |
|---|
| 2025.12.04 | ₩62,700 | ₩62,900 | ₩61,400 | ₩62,000 | -1.12% | 28.5만 |
|---|
| 2025.12.03 | ₩60,700 | ₩63,200 | ₩60,300 | ₩63,200 | +4.12% | 31.3만 |
|---|
| 2025.12.02 | ₩60,400 | ₩61,600 | ₩60,000 | ₩61,300 | +1.49% | 34.1만 |
|---|
| 2025.12.01 | ₩61,100 | ₩61,500 | ₩59,500 | ₩60,100 | -1.64% | 17.2만 |
|---|
| 2025.11.28 | ₩61,000 | ₩62,500 | ₩59,800 | ₩61,500 | +0.82% | 44만 |
|---|
| 2025.11.27 | ₩58,800 | ₩60,300 | ₩58,700 | ₩59,700 | +1.53% | 27.7만 |
|---|
| 2025.11.26 | ₩59,400 | ₩59,500 | ₩57,700 | ₩59,300 | -0.17% | 27.6만 |
|---|
| 2025.11.25 | ₩58,500 | ₩58,900 | ₩57,100 | ₩58,400 | -0.17% | 25.9만 |
|---|
| 2025.11.24 | ₩58,700 | ₩59,100 | ₩57,600 | ₩57,800 | -1.53% | 37.2만 |
|---|
| 2025.11.21 | ₩58,100 | ₩58,300 | ₩57,000 | ₩57,900 | -0.34% | 18.8만 |
|---|
| 2025.11.20 | ₩58,000 | ₩58,700 | ₩57,800 | ₩58,200 | +0.34% | 24.5만 |
|---|
| 2025.11.19 | ₩57,800 | ₩58,600 | ₩57,100 | ₩57,700 | -0.17% | 44.7만 |
|---|
| 2025.11.18 | ₩58,700 | ₩59,500 | ₩56,500 | ₩57,300 | -2.39% | 40.5만 |
|---|
| 2025.11.17 | ₩59,000 | ₩59,800 | ₩58,000 | ₩59,200 | +0.34% | 37만 |
|---|
| 2025.11.14 | ₩59,300 | ₩61,600 | ₩58,700 | ₩59,500 | +0.34% | 58.4만 |
|---|
| 2025.11.13 | ₩58,100 | ₩60,100 | ₩58,000 | ₩59,700 | +2.75% | 46.4만 |
|---|
| 2025.11.12 | ₩58,500 | ₩60,100 | ₩57,800 | ₩59,000 | +0.85% | 40.8만 |
|---|
| 2025.11.11 | ₩56,300 | ₩59,600 | ₩56,100 | ₩59,300 | +5.33% | 83.8만 |
|---|
| 2025.11.10 | ₩50,500 | ₩59,100 | ₩50,200 | ₩58,500 | +15.84% | 178.5만 |
|---|
| 2025.11.07 | ₩46,300 | ₩49,700 | ₩44,450 | ₩49,350 | +6.59% | 76.6만 |
|---|
| 2025.11.06 | ₩46,050 | ₩47,250 | ₩45,400 | ₩47,000 | +2.06% | 36.7만 |
|---|
| 2025.11.05 | ₩46,350 | ₩46,350 | ₩44,200 | ₩45,600 | -1.62% | 42.1만 |
|---|
| 2025.11.04 | ₩46,000 | ₩46,600 | ₩45,500 | ₩45,950 | -0.11% | 34.8만 |
|---|
| 2025.11.03 | ₩46,350 | ₩46,650 | ₩45,700 | ₩46,450 | +0.22% | 29.6만 |
|---|
| 2025.10.31 | ₩46,100 | ₩47,050 | ₩45,650 | ₩46,350 | +0.54% | 35만 |
|---|
| 2025.10.30 | ₩46,200 | ₩47,100 | ₩45,750 | ₩46,100 | -0.22% | 54.6만 |
|---|
| 2025.10.29 | ₩45,450 | ₩45,500 | ₩44,150 | ₩45,300 | -0.33% | 25.6만 |
|---|
| 2025.10.28 | ₩44,600 | ₩44,950 | ₩44,150 | ₩44,700 | +0.22% | 53.7만 |
|---|
| 2025.10.27 | ₩43,900 | ₩45,000 | ₩43,700 | ₩44,550 | +1.48% | 29.6만 |
|---|
| 2025.10.24 | ₩44,700 | ₩44,950 | ₩43,700 | ₩44,200 | -1.12% | 30.6만 |
|---|
| 2025.10.23 | ₩44,650 | ₩45,300 | ₩44,500 | ₩44,650 | 0.00% | 23.2만 |
|---|
| 2025.10.22 | ₩43,950 | ₩45,550 | ₩43,500 | ₩45,350 | +3.19% | 45.1만 |
|---|
| 2025.10.21 | ₩42,850 | ₩44,150 | ₩42,800 | ₩43,950 | +2.57% | 51.1만 |
|---|
| 2025.10.20 | ₩42,500 | ₩42,850 | ₩41,600 | ₩42,850 | +0.82% | 31.8만 |
|---|
| 2025.10.17 | ₩41,300 | ₩42,800 | ₩41,200 | ₩42,350 | +2.54% | 48.8만 |
|---|
| 2025.10.16 | ₩41,150 | ₩42,200 | ₩40,650 | ₩41,450 | +0.73% | 69.3만 |
|---|
| 2025.10.15 | ₩39,950 | ₩40,200 | ₩39,550 | ₩40,200 | +0.63% | 31만 |
|---|
| 2025.10.14 | ₩38,700 | ₩39,800 | ₩38,650 | ₩39,650 | +2.45% | 56만 |
|---|
| 2025.10.13 | ₩38,900 | ₩39,050 | ₩38,250 | ₩39,050 | +0.39% | 24.8만 |
|---|
| 2025.10.10 | ₩38,250 | ₩39,050 | ₩38,250 | ₩38,850 | +1.57% | 40.6만 |
|---|