시장 데이터를 불러오는 중
전체 종목
한진칼 과거 주가
180640.KS · KOSPI
주요 제품·사업: 지주사업, 경영자문 및 컨설팅
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
180640.KS · KOSPI
주요 제품·사업: 지주사업, 경영자문 및 컨설팅
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩132,100 | ₩135,900 | ₩130,300 | ₩130,300 | -1.36% | 6.8만 |
| 2026.10.07 | ₩133,900 | ₩134,800 | ₩132,100 | ₩133,900 | 0.00% | 3.1만 |
| 2026.10.06 | ₩133,500 | ₩135,000 | ₩130,400 | ₩134,500 | +0.75% | 6.3만 |
| 2026.10.02 | ₩133,100 | ₩133,200 | ₩129,500 | ₩132,300 | -0.60% | 5.3만 |
| 2026.10.01 | ₩133,500 | ₩134,800 | ₩131,100 | ₩133,800 | +0.22% | 3.8만 |
| 2026.09.30 | ₩137,700 | ₩140,500 | ₩131,400 | ₩132,400 | -3.85% | 7.7만 |
| 2026.09.29 | ₩140,800 | ₩140,800 | ₩132,800 | ₩136,200 | -3.27% | 6.9만 |
| 2026.09.28 | ₩141,000 | ₩143,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,300 |
| ₩141,300 |
| +0.21% |
| 7.9만 |
| 2026.09.23 | ₩142,700 | ₩143,400 | ₩139,400 | ₩140,100 | -1.82% | 7만 |
|---|
| 2026.09.22 | ₩139,200 | ₩143,500 | ₩139,200 | ₩143,500 | +3.09% | 5.6만 |
|---|
| 2026.09.21 | ₩137,900 | ₩139,700 | ₩136,900 | ₩138,500 | +0.44% | 4만 |
|---|
| 2026.09.18 | ₩142,000 | ₩142,200 | ₩137,700 | ₩138,800 | -2.25% | 8.4만 |
|---|
| 2026.09.17 | ₩138,000 | ₩140,000 | ₩135,800 | ₩139,500 | +1.09% | 5.4만 |
|---|
| 2026.09.16 | ₩138,200 | ₩140,300 | ₩135,000 | ₩135,600 | -1.88% | 4.2만 |
|---|
| 2026.09.15 | ₩135,700 | ₩140,200 | ₩133,800 | ₩138,100 | +1.77% | 4.7만 |
|---|
| 2026.09.14 | ₩137,400 | ₩140,700 | ₩135,600 | ₩138,700 | +0.95% | 6.3만 |
|---|
| 2026.09.11 | ₩131,700 | ₩140,300 | ₩131,000 | ₩139,500 | +5.92% | 6.8만 |
|---|
| 2026.09.10 | ₩140,300 | ₩141,900 | ₩133,000 | ₩136,900 | -2.42% | 18.5만 |
|---|
| 2026.09.09 | ₩147,400 | ₩148,900 | ₩140,700 | ₩143,500 | -2.65% | 9.8만 |
|---|
| 2026.09.08 | ₩150,000 | ₩154,200 | ₩144,000 | ₩148,400 | -1.07% | 14.6만 |
|---|
| 2026.09.07 | ₩144,700 | ₩149,300 | ₩137,000 | ₩148,900 | +2.90% | 15.9만 |
|---|
| 2026.09.04 | ₩138,100 | ₩146,900 | ₩137,100 | ₩146,000 | +5.72% | 12.3만 |
|---|
| 2026.09.03 | ₩137,000 | ₩139,900 | ₩131,400 | ₩133,800 | -2.34% | 7만 |
|---|
| 2026.09.02 | ₩126,200 | ₩141,800 | ₩126,100 | ₩139,100 | +10.22% | 12.2만 |
|---|
| 2026.09.01 | ₩129,700 | ₩130,500 | ₩126,300 | ₩129,800 | +0.08% | 4.5만 |
|---|
| 2026.08.31 | ₩130,000 | ₩133,000 | ₩125,900 | ₩133,000 | +2.31% | 8만 |
|---|
| 2026.08.28 | ₩125,400 | ₩131,900 | ₩125,100 | ₩131,300 | +4.70% | 5.8만 |
|---|
| 2026.08.27 | ₩128,900 | ₩131,300 | ₩126,200 | ₩126,600 | -1.78% | 5.2만 |
|---|
| 2026.08.26 | ₩125,000 | ₩131,000 | ₩123,500 | ₩128,800 | +3.04% | 10.7만 |
|---|
| 2026.08.25 | ₩119,500 | ₩122,800 | ₩117,200 | ₩122,300 | +2.34% | 7.9만 |
|---|
| 2026.08.24 | ₩117,900 | ₩122,200 | ₩116,900 | ₩121,500 | +3.05% | 10.6만 |
|---|
| 2026.08.21 | ₩113,300 | ₩118,800 | ₩112,800 | ₩117,900 | +4.06% | 6.1만 |
|---|
| 2026.08.20 | ₩115,700 | ₩117,700 | ₩113,600 | ₩114,500 | -1.04% | 7.6만 |
|---|
| 2026.08.19 | ₩116,400 | ₩116,400 | ₩112,100 | ₩116,300 | -0.09% | 7.5만 |
|---|
| 2026.08.18 | ₩118,700 | ₩119,400 | ₩115,000 | ₩118,900 | +0.17% | 7.6만 |
|---|
| 2026.08.14 | ₩118,500 | ₩120,800 | ₩117,800 | ₩120,000 | +1.27% | 7.4만 |
|---|
| 2026.08.13 | ₩118,900 | ₩121,900 | ₩117,400 | ₩119,000 | +0.08% | 11.6만 |
|---|
| 2026.08.12 | ₩117,900 | ₩122,400 | ₩117,900 | ₩118,200 | +0.25% | 7.1만 |
|---|
| 2026.08.11 | ₩117,000 | ₩120,500 | ₩114,100 | ₩117,900 | +0.77% | 15.6만 |
|---|
| 2026.08.10 | ₩117,800 | ₩118,500 | ₩112,300 | ₩116,700 | -0.93% | 9.1만 |
|---|
| 2026.08.07 | ₩126,000 | ₩127,000 | ₩116,200 | ₩118,900 | -5.63% | 9.1만 |
|---|
| 2026.08.06 | ₩122,000 | ₩127,700 | ₩122,000 | ₩127,200 | +4.26% | 42.3만 |
|---|
| 2026.08.05 | ₩120,500 | ₩132,500 | ₩120,500 | ₩122,500 | +1.66% | 12.2만 |
|---|
| 2026.08.04 | ₩116,300 | ₩120,900 | ₩114,600 | ₩120,400 | +3.53% | 8.5만 |
|---|
| 2026.08.03 | ₩111,700 | ₩120,900 | ₩110,400 | ₩119,000 | +6.54% | 13.3만 |
|---|
| 2026.07.31 | ₩111,600 | ₩115,400 | ₩108,700 | ₩111,700 | +0.09% | 20.9만 |
|---|
| 2026.07.30 | ₩112,400 | ₩117,300 | ₩107,600 | ₩108,500 | -3.47% | 13.2만 |
|---|
| 2026.07.29 | ₩111,100 | ₩117,000 | ₩107,700 | ₩111,300 | +0.18% | 14.6만 |
|---|
| 2026.07.28 | ₩109,500 | ₩110,200 | ₩104,300 | ₩109,000 | -0.46% | 9.3만 |
|---|
| 2026.07.27 | ₩107,400 | ₩112,800 | ₩107,300 | ₩110,700 | +3.07% | 8.5만 |
|---|
| 2026.07.24 | ₩103,100 | ₩106,400 | ₩102,500 | ₩105,000 | +1.84% | 7.4만 |
|---|
| 2026.07.23 | ₩101,000 | ₩106,400 | ₩101,000 | ₩104,900 | +3.86% | 9만 |
|---|
| 2026.07.22 | ₩104,300 | ₩106,500 | ₩101,500 | ₩101,500 | -2.68% | 8만 |
|---|
| 2026.07.21 | ₩106,000 | ₩106,700 | ₩100,900 | ₩102,800 | -3.02% | 9.9만 |
|---|
| 2026.07.20 | ₩112,800 | ₩113,000 | ₩105,500 | ₩105,900 | -6.12% | 11.9만 |
|---|
| 2026.07.16 | ₩111,500 | ₩116,900 | ₩110,500 | ₩113,500 | +1.79% | 10.3만 |
|---|
| 2026.07.15 | ₩115,400 | ₩118,500 | ₩109,600 | ₩112,200 | -2.77% | 14.8만 |
|---|
| 2026.07.14 | ₩136,500 | ₩136,700 | ₩111,400 | ₩111,400 | -18.39% | 23.9만 |
|---|
| 2026.07.13 | ₩140,100 | ₩140,200 | ₩128,100 | ₩131,600 | -6.07% | 27만 |
|---|
| 2026.07.10 | ₩131,000 | ₩137,000 | ₩128,000 | ₩134,700 | +2.82% | 9.7만 |
|---|
| 2026.07.09 | ₩139,000 | ₩139,000 | ₩125,800 | ₩126,000 | -9.35% | 19만 |
|---|
| 2026.07.08 | ₩136,900 | ₩137,000 | ₩130,100 | ₩136,100 | -0.58% | 14.7만 |
|---|
| 2026.07.07 | ₩129,300 | ₩134,700 | ₩128,100 | ₩133,800 | +3.48% | 9.2만 |
|---|
| 2026.07.06 | ₩134,100 | ₩143,700 | ₩127,400 | ₩131,100 | -2.24% | 13.1만 |
|---|
| 2026.07.03 | ₩132,600 | ₩135,200 | ₩125,500 | ₩134,000 | +1.06% | 10.9만 |
|---|
| 2026.07.02 | ₩125,600 | ₩135,400 | ₩122,200 | ₩131,200 | +4.46% | 16.7만 |
|---|
| 2026.07.01 | ₩121,900 | ₩126,000 | ₩116,100 | ₩125,200 | +2.71% | 10.9만 |
|---|
| 2026.06.30 | ₩117,100 | ₩119,200 | ₩114,000 | ₩118,000 | +0.77% | 8.3만 |
|---|
| 2026.06.29 | ₩120,000 | ₩120,000 | ₩112,500 | ₩117,100 | -2.42% | 9.6만 |
|---|
| 2026.06.26 | ₩121,000 | ₩121,000 | ₩110,400 | ₩115,200 | -4.79% | 9.4만 |
|---|
| 2026.06.25 | ₩116,000 | ₩127,900 | ₩115,900 | ₩120,900 | +4.22% | 12.8만 |
|---|
| 2026.06.24 | ₩112,500 | ₩116,200 | ₩109,200 | ₩114,000 | +1.33% | 10.9만 |
|---|
| 2026.06.23 | ₩116,000 | ₩116,000 | ₩106,000 | ₩109,600 | -5.52% | 11.9만 |
|---|
| 2026.06.22 | ₩120,000 | ₩120,000 | ₩113,500 | ₩113,800 | -5.17% | 7.7만 |
|---|
| 2026.06.19 | ₩121,100 | ₩126,400 | ₩116,000 | ₩121,100 | 0.00% | 12만 |
|---|
| 2026.06.18 | ₩121,400 | ₩125,500 | ₩119,300 | ₩122,500 | +0.91% | 9만 |
|---|
| 2026.06.17 | ₩128,200 | ₩128,200 | ₩121,600 | ₩122,600 | -4.37% | 7.6만 |
|---|
| 2026.06.16 | ₩126,900 | ₩130,200 | ₩125,400 | ₩127,900 | +0.79% | 8.2만 |
|---|
| 2026.06.15 | ₩125,900 | ₩134,500 | ₩125,000 | ₩128,100 | +1.75% | 17만 |
|---|
| 2026.06.12 | ₩121,800 | ₩124,000 | ₩119,700 | ₩119,900 | -1.56% | 11.9만 |
|---|
| 2026.06.11 | ₩112,700 | ₩120,000 | ₩110,000 | ₩118,400 | +5.06% | 26.4만 |
|---|
| 2026.06.10 | ₩110,000 | ₩121,000 | ₩110,000 | ₩115,600 | +5.09% | 476 |
|---|
| 2026.06.09 | ₩106,700 | ₩115,500 | ₩104,600 | ₩114,400 | +7.22% | 15.5만 |
|---|
| 2026.06.08 | ₩108,600 | ₩112,300 | ₩103,000 | ₩104,700 | -3.59% | 17.3만 |
|---|
| 2026.06.05 | ₩121,600 | ₩121,800 | ₩113,100 | ₩115,000 | -5.43% | 11.3만 |
|---|
| 2026.06.04 | ₩115,500 | ₩125,800 | ₩111,800 | ₩120,500 | +4.33% | 21.4만 |
|---|
| 2026.06.02 | ₩112,800 | ₩115,800 | ₩109,000 | ₩114,300 | +1.33% | 12.8만 |
|---|
| 2026.06.01 | ₩110,000 | ₩119,900 | ₩106,800 | ₩111,200 | +1.09% | 18.6만 |
|---|
| 2026.05.29 | ₩111,400 | ₩119,300 | ₩110,000 | ₩110,100 | -1.17% | 262만 |
|---|
| 2026.05.28 | ₩114,700 | ₩116,500 | ₩103,300 | ₩108,500 | -5.41% | 25.4만 |
|---|
| 2026.05.27 | ₩115,000 | ₩117,900 | ₩110,600 | ₩112,400 | -2.26% | 16.4만 |
|---|
| 2026.05.26 | ₩120,700 | ₩123,600 | ₩113,800 | ₩116,200 | -3.73% | 12.8만 |
|---|
| 2026.05.22 | ₩119,200 | ₩119,400 | ₩113,700 | ₩117,700 | -1.26% | 10.8만 |
|---|
| 2026.05.21 | ₩110,500 | ₩118,900 | ₩110,500 | ₩117,700 | +6.52% | 10.5만 |
|---|
| 2026.05.20 | ₩114,500 | ₩114,500 | ₩108,000 | ₩109,200 | -4.63% | 13만 |
|---|
| 2026.05.19 | ₩113,000 | ₩114,200 | ₩109,000 | ₩111,600 | -1.24% | 10.3만 |
|---|
| 2026.05.18 | ₩118,800 | ₩118,800 | ₩107,500 | ₩111,400 | -6.23% | 10만 |
|---|
| 2026.05.15 | ₩119,500 | ₩122,100 | ₩116,100 | ₩119,200 | -0.25% | 17만 |
|---|
| 2026.05.14 | ₩112,600 | ₩123,100 | ₩112,100 | ₩123,100 | +9.33% | 31.8만 |
|---|
| 2026.05.13 | ₩111,600 | ₩116,100 | ₩109,000 | ₩112,200 | +0.54% | 14.3만 |
|---|
| 2026.05.12 | ₩112,700 | ₩113,400 | ₩106,100 | ₩109,700 | -2.66% | 15.8만 |
|---|
| 2026.05.11 | ₩112,200 | ₩114,000 | ₩110,400 | ₩110,900 | -1.16% | 11.1만 |
|---|
| 2026.05.08 | ₩113,500 | ₩116,300 | ₩111,400 | ₩114,100 | +0.53% | 11.2만 |
|---|
| 2026.05.07 | ₩112,000 | ₩117,400 | ₩111,200 | ₩113,800 | +1.61% | 16.7만 |
|---|
| 2026.05.06 | ₩111,900 | ₩114,300 | ₩109,700 | ₩109,700 | -1.97% | 12.2만 |
|---|
| 2026.05.04 | ₩115,000 | ₩115,300 | ₩111,800 | ₩112,300 | -2.35% | 8.6만 |
|---|
| 2026.04.30 | ₩112,200 | ₩112,900 | ₩110,100 | ₩112,700 | +0.45% | 10.2만 |
|---|
| 2026.04.29 | ₩114,800 | ₩114,800 | ₩112,500 | ₩113,300 | -1.31% | 7.5만 |
|---|
| 2026.04.28 | ₩114,900 | ₩115,400 | ₩113,000 | ₩114,700 | -0.17% | 8.2만 |
|---|
| 2026.04.27 | ₩114,300 | ₩116,200 | ₩114,000 | ₩114,900 | +0.52% | 7.9만 |
|---|
| 2026.04.24 | ₩115,000 | ₩116,200 | ₩113,500 | ₩114,200 | -0.70% | 6.9만 |
|---|
| 2026.04.23 | ₩120,800 | ₩120,800 | ₩112,900 | ₩115,400 | -4.47% | 13.3만 |
|---|
| 2026.04.22 | ₩117,100 | ₩118,200 | ₩115,600 | ₩116,800 | -0.26% | 8.2만 |
|---|
| 2026.04.21 | ₩116,400 | ₩122,000 | ₩116,400 | ₩119,000 | +2.23% | 10.6만 |
|---|
| 2026.04.20 | ₩117,700 | ₩119,600 | ₩116,300 | ₩116,300 | -1.19% | 7.9만 |
|---|
| 2026.04.17 | ₩117,000 | ₩117,100 | ₩115,000 | ₩117,000 | 0.00% | 6.7만 |
|---|
| 2026.04.16 | ₩116,200 | ₩121,000 | ₩116,200 | ₩117,200 | +0.86% | 9.2만 |
|---|
| 2026.04.15 | ₩114,600 | ₩118,000 | ₩113,100 | ₩114,300 | -0.26% | 12.7만 |
|---|
| 2026.04.14 | ₩112,300 | ₩113,500 | ₩111,000 | ₩111,700 | -0.53% | 9.7만 |
|---|
| 2026.04.13 | ₩113,700 | ₩114,400 | ₩110,000 | ₩110,100 | -3.17% | 13.6만 |
|---|
| 2026.04.10 | ₩111,900 | ₩118,000 | ₩111,900 | ₩117,700 | +5.18% | 7.8만 |
|---|
| 2026.04.09 | ₩114,100 | ₩115,200 | ₩108,700 | ₩110,700 | -2.98% | 20.2만 |
|---|
| 2026.04.08 | ₩119,900 | ₩119,900 | ₩114,000 | ₩114,700 | -4.34% | 19.7만 |
|---|
| 2026.04.07 | ₩107,800 | ₩110,100 | ₩107,100 | ₩107,200 | -0.56% | 9만 |
|---|
| 2026.04.06 | ₩109,000 | ₩110,100 | ₩106,200 | ₩107,800 | -1.10% | 11.4만 |
|---|
| 2026.04.03 | ₩112,300 | ₩114,300 | ₩108,600 | ₩108,900 | -3.03% | 7만 |
|---|
| 2026.04.02 | ₩117,000 | ₩120,900 | ₩109,200 | ₩111,000 | -5.13% | 11.7만 |
|---|
| 2026.04.01 | ₩113,900 | ₩117,600 | ₩110,200 | ₩116,700 | +2.46% | 12만 |
|---|
| 2026.03.31 | ₩109,900 | ₩111,000 | ₩106,000 | ₩107,800 | -1.91% | 11.8만 |
|---|
| 2026.03.30 | ₩110,100 | ₩112,500 | ₩108,900 | ₩112,500 | +2.18% | 10.5만 |
|---|
| 2026.03.27 | ₩117,800 | ₩117,800 | ₩112,500 | ₩117,200 | -0.51% | 8.6만 |
|---|
| 2026.03.26 | ₩127,500 | ₩127,500 | ₩117,200 | ₩118,300 | -7.22% | 10.7만 |
|---|
| 2026.03.25 | ₩124,800 | ₩129,900 | ₩124,100 | ₩126,700 | +1.52% | 13.2만 |
|---|
| 2026.03.24 | ₩125,400 | ₩125,400 | ₩116,500 | ₩121,300 | -3.27% | 8.9만 |
|---|
| 2026.03.23 | ₩124,800 | ₩125,900 | ₩117,800 | ₩118,800 | -4.81% | 19.3만 |
|---|
| 2026.03.20 | ₩126,400 | ₩134,500 | ₩126,000 | ₩130,000 | +2.85% | 19.3만 |
|---|
| 2026.03.19 | ₩142,200 | ₩143,000 | ₩125,600 | ₩128,000 | -9.99% | 28.6만 |
|---|
| 2026.03.18 | ₩119,400 | ₩125,800 | ₩118,300 | ₩122,100 | +2.26% | 11.9만 |
|---|
| 2026.03.17 | ₩118,200 | ₩119,800 | ₩117,100 | ₩117,400 | -0.68% | 6.2만 |
|---|
| 2026.03.16 | ₩114,800 | ₩120,700 | ₩114,600 | ₩116,200 | +1.22% | 6만 |
|---|
| 2026.03.13 | ₩117,100 | ₩121,700 | ₩115,400 | ₩115,600 | -1.28% | 12.3만 |
|---|
| 2026.03.12 | ₩119,100 | ₩123,000 | ₩117,100 | ₩123,000 | +3.27% | 9만 |
|---|
| 2026.03.11 | ₩130,600 | ₩130,600 | ₩119,700 | ₩120,600 | -7.66% | 10.3만 |
|---|
| 2026.03.10 | ₩121,000 | ₩126,500 | ₩118,600 | ₩124,500 | +2.89% | 8.3만 |
|---|
| 2026.03.09 | ₩113,000 | ₩117,000 | ₩111,000 | ₩114,000 | +0.88% | 12.5만 |
|---|
| 2026.03.06 | ₩120,000 | ₩124,700 | ₩118,500 | ₩123,700 | +3.08% | 10.7만 |
|---|
| 2026.03.05 | ₩120,500 | ₩124,300 | ₩117,500 | ₩121,200 | +0.58% | 17.1만 |
|---|
| 2026.03.04 | ₩133,500 | ₩133,800 | ₩111,800 | ₩113,000 | -15.36% | 19.6만 |
|---|
| 2026.03.03 | ₩155,600 | ₩156,400 | ₩135,800 | ₩136,500 | -12.28% | 22만 |
|---|
| 2026.02.27 | ₩172,700 | ₩172,700 | ₩156,300 | ₩156,300 | -9.50% | 27.6만 |
|---|
| 2026.02.26 | ₩168,900 | ₩175,900 | ₩162,900 | ₩172,500 | +2.13% | 17.7만 |
|---|
| 2026.02.25 | ₩158,500 | ₩175,600 | ₩148,000 | ₩173,000 | +9.15% | 19.7만 |
|---|
| 2026.02.24 | ₩147,800 | ₩164,900 | ₩147,100 | ₩161,400 | +9.20% | 19.1만 |
|---|
| 2026.02.23 | ₩145,200 | ₩149,400 | ₩145,000 | ₩147,800 | +1.79% | 11.1만 |
|---|
| 2026.02.20 | ₩144,700 | ₩149,900 | ₩143,000 | ₩148,300 | +2.49% | 13.1만 |
|---|
| 2026.02.19 | ₩136,000 | ₩147,800 | ₩135,300 | ₩145,900 | +7.28% | 16.9만 |
|---|
| 2026.02.13 | ₩127,100 | ₩139,800 | ₩125,300 | ₩136,100 | +7.08% | 23.5만 |
|---|
| 2026.02.12 | ₩126,400 | ₩128,500 | ₩124,100 | ₩128,500 | +1.66% | 13.9만 |
|---|
| 2026.02.11 | ₩124,600 | ₩128,900 | ₩123,300 | ₩125,100 | +0.40% | 11.1만 |
|---|
| 2026.02.10 | ₩117,300 | ₩126,600 | ₩115,700 | ₩124,600 | +6.22% | 14.5만 |
|---|
| 2026.02.09 | ₩115,000 | ₩117,300 | ₩113,900 | ₩116,700 | +1.48% | 8.9만 |
|---|
| 2026.02.06 | ₩112,400 | ₩114,600 | ₩107,500 | ₩110,400 | -1.78% | 8.6만 |
|---|
| 2026.02.05 | ₩116,000 | ₩121,800 | ₩115,100 | ₩115,700 | -0.26% | 10.8만 |
|---|
| 2026.02.04 | ₩115,100 | ₩119,700 | ₩115,100 | ₩118,600 | +3.04% | 11.4만 |
|---|
| 2026.02.03 | ₩112,800 | ₩115,600 | ₩110,600 | ₩115,100 | +2.04% | 9.7만 |
|---|
| 2026.02.02 | ₩115,100 | ₩115,100 | ₩107,500 | ₩110,600 | -3.91% | 12.7만 |
|---|
| 2026.01.30 | ₩114,100 | ₩115,400 | ₩112,000 | ₩112,900 | -1.05% | 13.3만 |
|---|
| 2026.01.29 | ₩116,200 | ₩117,000 | ₩113,300 | ₩115,500 | -0.60% | 10.7만 |
|---|
| 2026.01.28 | ₩119,500 | ₩120,100 | ₩116,400 | ₩116,600 | -2.43% | 10.8만 |
|---|
| 2026.01.27 | ₩124,900 | ₩124,900 | ₩119,000 | ₩119,100 | -4.64% | 10.1만 |
|---|
| 2026.01.26 | ₩129,200 | ₩132,700 | ₩123,900 | ₩123,900 | -4.10% | 10.4만 |
|---|
| 2026.01.23 | ₩128,600 | ₩132,700 | ₩128,400 | ₩130,000 | +1.09% | 8만 |
|---|
| 2026.01.22 | ₩129,000 | ₩134,700 | ₩128,700 | ₩129,100 | +0.08% | 8.2만 |
|---|
| 2026.01.21 | ₩130,400 | ₩130,400 | ₩122,900 | ₩127,500 | -2.22% | 5.8만 |
|---|
| 2026.01.20 | ₩126,800 | ₩131,800 | ₩126,200 | ₩130,400 | +2.84% | 7.9만 |
|---|
| 2026.01.19 | ₩130,100 | ₩131,100 | ₩127,900 | ₩128,700 | -1.08% | 10.3만 |
|---|
| 2026.01.16 | ₩124,400 | ₩137,300 | ₩122,800 | ₩128,300 | +3.14% | 16.6만 |
|---|
| 2026.01.15 | ₩120,800 | ₩127,200 | ₩119,600 | ₩124,300 | +2.90% | 12.4만 |
|---|
| 2026.01.14 | ₩120,200 | ₩120,200 | ₩117,800 | ₩119,200 | -0.83% | 4.8만 |
|---|
| 2026.01.13 | ₩120,400 | ₩121,700 | ₩117,600 | ₩119,300 | -0.91% | 6.1만 |
|---|
| 2026.01.12 | ₩116,400 | ₩118,800 | ₩115,100 | ₩118,200 | +1.55% | 6.3만 |
|---|
| 2026.01.09 | ₩115,500 | ₩116,800 | ₩114,500 | ₩115,500 | 0.00% | 6.3만 |
|---|
| 2026.01.08 | ₩113,500 | ₩115,300 | ₩113,100 | ₩114,700 | +1.06% | 11.2만 |
|---|
| 2026.01.07 | ₩117,200 | ₩118,700 | ₩113,500 | ₩114,900 | -1.96% | 11.5만 |
|---|
| 2026.01.06 | ₩117,400 | ₩119,700 | ₩116,900 | ₩118,900 | +1.28% | 8.1만 |
|---|
| 2026.01.05 | ₩121,000 | ₩121,500 | ₩116,500 | ₩117,200 | -3.14% | 11.5만 |
|---|
| 2026.01.02 | ₩124,100 | ₩126,600 | ₩119,500 | ₩121,000 | -2.50% | 7.5만 |
|---|
| 2025.12.30 | ₩118,500 | ₩128,000 | ₩118,300 | ₩124,000 | +4.64% | 12.7만 |
|---|
| 2025.12.29 | ₩117,300 | ₩121,700 | ₩116,500 | ₩120,900 | +3.07% | 8.2만 |
|---|
| 2025.12.26 | ₩126,800 | ₩128,800 | ₩118,600 | ₩119,600 | -5.68% | 14.3만 |
|---|
| 2025.12.24 | ₩123,100 | ₩139,000 | ₩122,200 | ₩131,200 | +6.58% | 34만 |
|---|
| 2025.12.23 | ₩118,200 | ₩123,200 | ₩117,100 | ₩122,100 | +3.30% | 8.5만 |
|---|
| 2025.12.22 | ₩115,200 | ₩119,200 | ₩114,800 | ₩118,200 | +2.60% | 7.8만 |
|---|
| 2025.12.19 | ₩113,400 | ₩116,700 | ₩111,500 | ₩114,000 | +0.53% | 8.8만 |
|---|
| 2025.12.18 | ₩112,700 | ₩114,700 | ₩110,500 | ₩112,300 | -0.35% | 9.4만 |
|---|
| 2025.12.17 | ₩113,300 | ₩119,300 | ₩112,500 | ₩116,900 | +3.18% | 14.9만 |
|---|
| 2025.12.16 | ₩119,800 | ₩120,500 | ₩112,400 | ₩112,800 | -5.84% | 16.4만 |
|---|
| 2025.12.15 | ₩140,000 | ₩140,000 | ₩119,100 | ₩120,000 | -14.29% | 38.7만 |
|---|
| 2025.12.12 | ₩111,700 | ₩134,000 | ₩111,500 | ₩133,600 | +19.61% | 41.9만 |
|---|
| 2025.12.11 | ₩112,000 | ₩112,200 | ₩109,100 | ₩110,600 | -1.25% | 12.5만 |
|---|
| 2025.12.10 | ₩111,400 | ₩111,900 | ₩109,400 | ₩110,900 | -0.45% | 6.7만 |
|---|
| 2025.12.09 | ₩107,500 | ₩112,700 | ₩105,900 | ₩112,400 | +4.56% | 8.1만 |
|---|
| 2025.12.08 | ₩107,500 | ₩108,400 | ₩105,500 | ₩106,600 | -0.84% | 5만 |
|---|
| 2025.12.05 | ₩104,900 | ₩109,100 | ₩104,900 | ₩108,500 | +3.43% | 6.4만 |
|---|
| 2025.12.04 | ₩105,300 | ₩106,200 | ₩104,100 | ₩105,900 | +0.57% | 6.1만 |
|---|
| 2025.12.03 | ₩103,400 | ₩109,000 | ₩102,400 | ₩108,900 | +5.32% | 8.5만 |
|---|
| 2025.12.02 | ₩103,400 | ₩104,800 | ₩102,000 | ₩103,400 | 0.00% | 4.3만 |
|---|
| 2025.12.01 | ₩103,400 | ₩103,800 | ₩100,200 | ₩101,800 | -1.55% | 3.6만 |
|---|
| 2025.11.28 | ₩103,300 | ₩104,200 | ₩101,200 | ₩102,400 | -0.87% | 8.2만 |
|---|
| 2025.11.27 | ₩99,600 | ₩103,200 | ₩98,300 | ₩102,300 | +2.71% | 7.7만 |
|---|
| 2025.11.26 | ₩103,900 | ₩103,900 | ₩100,000 | ₩100,300 | -3.46% | 9.1만 |
|---|
| 2025.11.25 | ₩108,000 | ₩108,000 | ₩100,100 | ₩100,100 | -7.31% | 9만 |
|---|
| 2025.11.24 | ₩99,600 | ₩108,900 | ₩99,600 | ₩108,900 | +9.34% | 21.1만 |
|---|
| 2025.11.21 | ₩98,500 | ₩102,000 | ₩96,800 | ₩98,400 | -0.10% | 6.4만 |
|---|
| 2025.11.20 | ₩96,500 | ₩100,800 | ₩96,500 | ₩97,500 | +1.04% | 10.1만 |
|---|
| 2025.11.19 | ₩97,600 | ₩97,700 | ₩94,700 | ₩96,400 | -1.23% | 7.9만 |
|---|
| 2025.11.18 | ₩97,000 | ₩98,000 | ₩93,100 | ₩93,900 | -3.20% | 9.8만 |
|---|
| 2025.11.17 | ₩99,000 | ₩100,200 | ₩97,400 | ₩97,700 | -1.31% | 10.5만 |
|---|
| 2025.11.14 | ₩103,900 | ₩103,900 | ₩98,700 | ₩99,200 | -4.52% | 10.8만 |
|---|
| 2025.11.13 | ₩100,700 | ₩104,200 | ₩100,100 | ₩103,500 | +2.78% | 9.3만 |
|---|
| 2025.11.12 | ₩100,200 | ₩102,900 | ₩100,000 | ₩102,000 | +1.80% | 6.4만 |
|---|
| 2025.11.11 | ₩101,500 | ₩104,300 | ₩100,200 | ₩100,900 | -0.59% | 6.8만 |
|---|
| 2025.11.10 | ₩103,200 | ₩104,900 | ₩101,800 | ₩102,900 | -0.29% | 8.1만 |
|---|
| 2025.11.07 | ₩104,700 | ₩105,200 | ₩99,500 | ₩101,600 | -2.96% | 6.9만 |
|---|
| 2025.11.06 | ₩102,000 | ₩104,900 | ₩100,300 | ₩103,600 | +1.57% | 9.6만 |
|---|
| 2025.11.05 | ₩104,800 | ₩107,100 | ₩99,300 | ₩100,300 | -4.29% | 9.6만 |
|---|
| 2025.11.04 | ₩101,900 | ₩104,100 | ₩101,300 | ₩103,200 | +1.28% | 7.9만 |
|---|
| 2025.11.03 | ₩103,500 | ₩103,500 | ₩100,500 | ₩102,900 | -0.58% | 8.9만 |
|---|
| 2025.10.31 | ₩115,400 | ₩115,400 | ₩104,600 | ₩104,700 | -9.27% | 13.7만 |
|---|
| 2025.10.30 | ₩109,900 | ₩116,600 | ₩109,900 | ₩114,500 | +4.19% | 15.8만 |
|---|
| 2025.10.29 | ₩113,400 | ₩117,500 | ₩111,100 | ₩112,600 | -0.71% | 17.2만 |
|---|
| 2025.10.28 | ₩100,300 | ₩117,300 | ₩99,300 | ₩112,500 | +12.16% | 40만 |
|---|
| 2025.10.27 | ₩99,100 | ₩101,200 | ₩99,100 | ₩101,000 | +1.92% | 7.6만 |
|---|
| 2025.10.24 | ₩99,800 | ₩100,900 | ₩98,800 | ₩99,900 | +0.10% | 4.8만 |
|---|
| 2025.10.23 | ₩99,600 | ₩102,500 | ₩99,200 | ₩99,700 | +0.10% | 7.3만 |
|---|
| 2025.10.22 | ₩99,300 | ₩101,000 | ₩98,000 | ₩100,600 | +1.31% | 6.2만 |
|---|
| 2025.10.21 | ₩99,800 | ₩101,800 | ₩99,000 | ₩99,300 | -0.50% | 6.1만 |
|---|
| 2025.10.20 | ₩98,400 | ₩100,000 | ₩96,900 | ₩100,000 | +1.63% | 5.7만 |
|---|
| 2025.10.17 | ₩98,200 | ₩100,500 | ₩97,300 | ₩98,400 | +0.20% | 5.3만 |
|---|
| 2025.10.16 | ₩96,400 | ₩99,800 | ₩96,400 | ₩99,800 | +3.53% | 7.1만 |
|---|
| 2025.10.15 | ₩96,200 | ₩99,400 | ₩96,200 | ₩97,400 | +1.25% | 6.5만 |
|---|
| 2025.10.14 | ₩95,100 | ₩97,900 | ₩94,600 | ₩96,600 | +1.58% | 7.5만 |
|---|
| 2025.10.13 | ₩98,300 | ₩98,300 | ₩94,600 | ₩97,000 | -1.32% | 7.4만 |
|---|
| 2025.10.10 | ₩95,300 | ₩98,300 | ₩94,700 | ₩97,400 | +2.20% | 9만 |
|---|