시장 데이터를 불러오는 중
전체 종목
한솔제지 과거 주가
Hansol Paper · 213500.KS · KOSPI
주요 제품·사업: 인쇄용지, 산업용지, 특수지 제조 및 판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hansol Paper · 213500.KS · KOSPI
주요 제품·사업: 인쇄용지, 산업용지, 특수지 제조 및 판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,140 | ₩7,140 | ₩7,070 | ₩7,100 | -0.56% | 1.7만 |
| 2026.10.07 | ₩7,200 | ₩7,220 | ₩7,140 | ₩7,140 | -0.83% | 1.1만 |
| 2026.10.06 | ₩7,200 | ₩7,570 | ₩7,120 | ₩7,140 | -0.83% | 3.7만 |
| 2026.10.02 | ₩7,290 | ₩7,290 | ₩7,190 | ₩7,220 | -0.96% | 2.7만 |
| 2026.10.01 | ₩7,280 | ₩7,280 | ₩7,210 | ₩7,240 | -0.55% | 1.2만 |
| 2026.09.30 | ₩7,350 | ₩7,380 | ₩7,240 | ₩7,240 | -1.50% | 3.4만 |
| 2026.09.29 | ₩7,450 | ₩7,450 | ₩7,290 | ₩7,340 | -1.48% | 5.6만 |
| 2026.09.28 | ₩7,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,470 |
| ₩7,600 |
| +1.33% |
| 5.4만 |
| 2026.09.23 | ₩7,480 | ₩7,550 | ₩7,450 | ₩7,480 | 0.00% | 2.7만 |
|---|
| 2026.09.22 | ₩7,550 | ₩7,580 | ₩7,470 | ₩7,480 | -0.93% | 2.5만 |
|---|
| 2026.09.21 | ₩7,590 | ₩7,600 | ₩7,470 | ₩7,500 | -1.19% | 3만 |
|---|
| 2026.09.18 | ₩7,550 | ₩7,590 | ₩7,480 | ₩7,510 | -0.53% | 1.7만 |
|---|
| 2026.09.17 | ₩7,460 | ₩7,550 | ₩7,460 | ₩7,520 | +0.80% | 1.1만 |
|---|
| 2026.09.16 | ₩7,500 | ₩7,520 | ₩7,430 | ₩7,500 | 0.00% | 2.7만 |
|---|
| 2026.09.15 | ₩7,590 | ₩7,600 | ₩7,440 | ₩7,470 | -1.58% | 2.1만 |
|---|
| 2026.09.14 | ₩7,580 | ₩7,600 | ₩7,490 | ₩7,530 | -0.66% | 1.5만 |
|---|
| 2026.09.11 | ₩7,560 | ₩7,630 | ₩7,500 | ₩7,560 | 0.00% | 3만 |
|---|
| 2026.09.10 | ₩7,540 | ₩7,560 | ₩7,480 | ₩7,560 | +0.27% | 1.2만 |
|---|
| 2026.09.09 | ₩7,520 | ₩7,560 | ₩7,480 | ₩7,490 | -0.40% | 1.4만 |
|---|
| 2026.09.08 | ₩7,550 | ₩7,640 | ₩7,520 | ₩7,530 | -0.26% | 1.5만 |
|---|
| 2026.09.07 | ₩7,540 | ₩7,600 | ₩7,450 | ₩7,550 | +0.13% | 2.9만 |
|---|
| 2026.09.04 | ₩7,500 | ₩7,590 | ₩7,500 | ₩7,570 | +0.93% | 2.1만 |
|---|
| 2026.09.03 | ₩7,540 | ₩7,590 | ₩7,470 | ₩7,470 | -0.93% | 4.8만 |
|---|
| 2026.09.02 | ₩7,570 | ₩7,580 | ₩7,470 | ₩7,530 | -0.53% | 4만 |
|---|
| 2026.09.01 | ₩7,650 | ₩7,710 | ₩7,550 | ₩7,580 | -0.92% | 2.8만 |
|---|
| 2026.08.31 | ₩7,500 | ₩7,690 | ₩7,470 | ₩7,660 | +2.13% | 5.5만 |
|---|
| 2026.08.28 | ₩7,450 | ₩7,620 | ₩7,450 | ₩7,540 | +1.21% | 4.3만 |
|---|
| 2026.08.27 | ₩7,570 | ₩7,620 | ₩7,460 | ₩7,470 | -1.32% | 2.6만 |
|---|
| 2026.08.26 | ₩7,460 | ₩7,550 | ₩7,440 | ₩7,500 | +0.54% | 1.4만 |
|---|
| 2026.08.25 | ₩7,480 | ₩7,550 | ₩7,370 | ₩7,500 | +0.27% | 1.7만 |
|---|
| 2026.08.24 | ₩7,300 | ₩7,460 | ₩7,220 | ₩7,460 | +2.19% | 4.9만 |
|---|
| 2026.08.21 | ₩7,450 | ₩7,450 | ₩7,260 | ₩7,300 | -2.01% | 4.3만 |
|---|
| 2026.08.20 | ₩7,450 | ₩7,600 | ₩7,380 | ₩7,450 | 0.00% | 3.8만 |
|---|
| 2026.08.19 | ₩7,550 | ₩7,650 | ₩7,400 | ₩7,400 | -1.99% | 7.7만 |
|---|
| 2026.08.18 | ₩7,830 | ₩7,900 | ₩7,640 | ₩7,640 | -2.43% | 6.7만 |
|---|
| 2026.08.14 | ₩7,640 | ₩7,830 | ₩7,630 | ₩7,830 | +2.49% | 6.6만 |
|---|
| 2026.08.13 | ₩7,720 | ₩7,820 | ₩7,590 | ₩7,640 | -1.04% | 6.5만 |
|---|
| 2026.08.12 | ₩7,890 | ₩7,920 | ₩7,700 | ₩7,720 | -2.15% | 6.7만 |
|---|
| 2026.08.11 | ₩7,770 | ₩7,910 | ₩7,770 | ₩7,880 | +1.42% | 6.6만 |
|---|
| 2026.08.10 | ₩7,820 | ₩7,930 | ₩7,650 | ₩7,830 | +0.13% | 8만 |
|---|
| 2026.08.07 | ₩7,690 | ₩7,830 | ₩7,680 | ₩7,820 | +1.69% | 13.3만 |
|---|
| 2026.08.06 | ₩7,630 | ₩7,710 | ₩7,520 | ₩7,680 | +0.66% | 12.9만 |
|---|
| 2026.08.05 | ₩7,340 | ₩7,610 | ₩7,340 | ₩7,600 | +3.54% | 10.3만 |
|---|
| 2026.08.04 | ₩7,150 | ₩7,400 | ₩7,150 | ₩7,380 | +3.22% | 9.3만 |
|---|
| 2026.08.03 | ₩7,290 | ₩7,480 | ₩7,200 | ₩7,220 | -0.96% | 12.9만 |
|---|
| 2026.07.31 | ₩7,290 | ₩7,420 | ₩7,090 | ₩7,300 | +0.14% | 30.8만 |
|---|
| 2026.07.30 | ₩6,560 | ₩7,600 | ₩6,520 | ₩7,210 | +9.91% | 76만 |
|---|
| 2026.07.29 | ₩6,660 | ₩6,830 | ₩6,470 | ₩6,570 | -1.35% | 11.1만 |
|---|
| 2026.07.28 | ₩6,930 | ₩6,930 | ₩6,650 | ₩6,680 | -3.61% | 6.1만 |
|---|
| 2026.07.27 | ₩6,940 | ₩6,970 | ₩6,830 | ₩6,900 | -0.58% | 1.9만 |
|---|
| 2026.07.24 | ₩6,920 | ₩7,040 | ₩6,860 | ₩6,940 | +0.29% | 4.9만 |
|---|
| 2026.07.23 | ₩6,810 | ₩6,990 | ₩6,810 | ₩6,920 | +1.62% | 2.7만 |
|---|
| 2026.07.22 | ₩6,880 | ₩6,960 | ₩6,810 | ₩6,820 | -0.87% | 2.3만 |
|---|
| 2026.07.21 | ₩6,800 | ₩6,890 | ₩6,700 | ₩6,880 | +1.18% | 2.7만 |
|---|
| 2026.07.20 | ₩6,850 | ₩6,990 | ₩6,750 | ₩6,790 | -0.88% | 4.8만 |
|---|
| 2026.07.16 | ₩6,900 | ₩7,070 | ₩6,880 | ₩6,890 | -0.14% | 8.4만 |
|---|
| 2026.07.15 | ₩6,880 | ₩6,990 | ₩6,870 | ₩6,880 | 0.00% | 3.9만 |
|---|
| 2026.07.14 | ₩6,910 | ₩6,950 | ₩6,820 | ₩6,880 | -0.43% | 8.7만 |
|---|
| 2026.07.13 | ₩6,760 | ₩6,970 | ₩6,750 | ₩6,880 | +1.78% | 11.7만 |
|---|
| 2026.07.10 | ₩6,570 | ₩6,870 | ₩6,570 | ₩6,760 | +2.89% | 4.7만 |
|---|
| 2026.07.09 | ₩6,610 | ₩6,670 | ₩6,530 | ₩6,570 | -0.61% | 3.5만 |
|---|
| 2026.07.08 | ₩6,760 | ₩6,820 | ₩6,570 | ₩6,660 | -1.48% | 3.3만 |
|---|
| 2026.07.07 | ₩6,740 | ₩6,850 | ₩6,700 | ₩6,760 | +0.30% | 6.2만 |
|---|
| 2026.07.06 | ₩6,590 | ₩6,760 | ₩6,590 | ₩6,740 | +2.28% | 6.3만 |
|---|
| 2026.07.03 | ₩6,450 | ₩6,590 | ₩6,400 | ₩6,590 | +2.17% | 3.6만 |
|---|
| 2026.07.02 | ₩6,390 | ₩6,650 | ₩6,330 | ₩6,460 | +1.10% | 8.7만 |
|---|
| 2026.07.01 | ₩6,340 | ₩6,480 | ₩6,300 | ₩6,440 | +1.58% | 4.6만 |
|---|
| 2026.06.30 | ₩6,400 | ₩6,430 | ₩6,280 | ₩6,300 | -1.56% | 4.4만 |
|---|
| 2026.06.29 | ₩6,030 | ₩6,400 | ₩6,030 | ₩6,400 | +6.14% | 7.9만 |
|---|
| 2026.06.26 | ₩6,250 | ₩6,250 | ₩5,930 | ₩6,040 | -3.36% | 21.2만 |
|---|
| 2026.06.25 | ₩6,290 | ₩6,340 | ₩6,240 | ₩6,250 | -0.64% | 6.5만 |
|---|
| 2026.06.24 | ₩6,420 | ₩6,420 | ₩6,200 | ₩6,270 | -2.34% | 11.3만 |
|---|
| 2026.06.23 | ₩6,550 | ₩6,550 | ₩6,200 | ₩6,310 | -3.66% | 6.1만 |
|---|
| 2026.06.22 | ₩6,770 | ₩6,800 | ₩6,530 | ₩6,550 | -3.25% | 5.9만 |
|---|
| 2026.06.19 | ₩6,880 | ₩6,960 | ₩6,720 | ₩6,770 | -1.60% | 7만 |
|---|
| 2026.06.18 | ₩6,890 | ₩6,970 | ₩6,810 | ₩6,830 | -0.87% | 5.5만 |
|---|
| 2026.06.17 | ₩6,980 | ₩6,980 | ₩6,820 | ₩6,890 | -1.29% | 11.2만 |
|---|
| 2026.06.16 | ₩6,990 | ₩7,060 | ₩6,860 | ₩6,900 | -1.29% | 15.1만 |
|---|
| 2026.06.15 | ₩6,870 | ₩7,020 | ₩6,780 | ₩6,930 | +0.87% | 14.3만 |
|---|
| 2026.06.12 | ₩6,350 | ₩6,600 | ₩6,350 | ₩6,500 | +2.36% | 6.5만 |
|---|
| 2026.06.11 | ₩6,330 | ₩6,340 | ₩6,250 | ₩6,320 | -0.16% | 4.6만 |
|---|
| 2026.06.10 | ₩6,360 | ₩6,400 | ₩6,250 | ₩6,360 | 0.00% | 4.5만 |
|---|
| 2026.06.09 | ₩6,330 | ₩6,500 | ₩6,260 | ₩6,370 | +0.63% | 6만 |
|---|
| 2026.06.08 | ₩6,340 | ₩6,360 | ₩6,190 | ₩6,220 | -1.89% | 9.5만 |
|---|
| 2026.06.05 | ₩6,440 | ₩6,470 | ₩6,290 | ₩6,400 | -0.62% | 5.8만 |
|---|
| 2026.06.04 | ₩6,540 | ₩6,550 | ₩6,410 | ₩6,420 | -1.83% | 5.9만 |
|---|
| 2026.06.02 | ₩6,450 | ₩6,550 | ₩6,260 | ₩6,540 | +1.40% | 8.5만 |
|---|
| 2026.06.01 | ₩6,610 | ₩6,650 | ₩6,430 | ₩6,430 | -2.72% | 14.9만 |
|---|
| 2026.05.29 | ₩6,560 | ₩6,690 | ₩6,540 | ₩6,660 | +1.52% | 6.8만 |
|---|
| 2026.05.28 | ₩6,700 | ₩6,700 | ₩6,550 | ₩6,650 | -0.75% | 9만 |
|---|
| 2026.05.27 | ₩6,870 | ₩6,880 | ₩6,580 | ₩6,670 | -2.91% | 23.3만 |
|---|
| 2026.05.26 | ₩7,010 | ₩7,030 | ₩6,830 | ₩6,870 | -2.00% | 13.3만 |
|---|
| 2026.05.22 | ₩6,860 | ₩7,000 | ₩6,850 | ₩6,960 | +1.46% | 16.7만 |
|---|
| 2026.05.21 | ₩6,960 | ₩7,030 | ₩6,840 | ₩6,850 | -1.58% | 22.5만 |
|---|
| 2026.05.20 | ₩7,020 | ₩7,100 | ₩6,830 | ₩6,940 | -1.14% | 16.7만 |
|---|
| 2026.05.19 | ₩7,270 | ₩7,270 | ₩7,000 | ₩7,080 | -2.61% | 14.2만 |
|---|
| 2026.05.18 | ₩7,260 | ₩7,270 | ₩7,110 | ₩7,220 | -0.55% | 8.7만 |
|---|
| 2026.05.15 | ₩7,430 | ₩7,460 | ₩7,210 | ₩7,250 | -2.42% | 10.8만 |
|---|
| 2026.05.14 | ₩7,250 | ₩7,420 | ₩7,230 | ₩7,420 | +2.34% | 9.1만 |
|---|
| 2026.05.13 | ₩7,510 | ₩7,550 | ₩7,220 | ₩7,230 | -3.73% | 20만 |
|---|
| 2026.05.12 | ₩7,730 | ₩7,800 | ₩7,430 | ₩7,520 | -2.72% | 21.7만 |
|---|
| 2026.05.11 | ₩7,940 | ₩7,950 | ₩7,700 | ₩7,740 | -2.52% | 20.6만 |
|---|
| 2026.05.08 | ₩8,020 | ₩8,050 | ₩7,850 | ₩7,900 | -1.50% | 19.8만 |
|---|
| 2026.05.07 | ₩8,000 | ₩8,070 | ₩7,950 | ₩8,020 | +0.25% | 8.1만 |
|---|
| 2026.05.06 | ₩8,270 | ₩8,280 | ₩7,960 | ₩7,970 | -3.63% | 26.5만 |
|---|
| 2026.05.04 | ₩8,550 | ₩8,550 | ₩8,260 | ₩8,280 | -3.16% | 23.9만 |
|---|
| 2026.04.30 | ₩8,570 | ₩8,590 | ₩8,460 | ₩8,530 | -0.47% | 15.9만 |
|---|
| 2026.04.29 | ₩8,450 | ₩8,590 | ₩8,400 | ₩8,520 | +0.83% | 14.4만 |
|---|
| 2026.04.28 | ₩8,370 | ₩8,500 | ₩8,300 | ₩8,450 | +0.96% | 17.9만 |
|---|
| 2026.04.27 | ₩8,540 | ₩8,550 | ₩8,320 | ₩8,350 | -2.22% | 26만 |
|---|
| 2026.04.24 | ₩8,530 | ₩8,570 | ₩8,310 | ₩8,530 | 0.00% | 38만 |
|---|
| 2026.04.23 | ₩8,810 | ₩8,830 | ₩8,650 | ₩8,720 | -1.02% | 22.5만 |
|---|
| 2026.04.22 | ₩8,840 | ₩8,920 | ₩8,750 | ₩8,770 | -0.79% | 9.9만 |
|---|
| 2026.04.21 | ₩8,940 | ₩8,980 | ₩8,800 | ₩8,840 | -1.12% | 12.8만 |
|---|
| 2026.04.20 | ₩9,120 | ₩9,160 | ₩8,930 | ₩8,930 | -2.08% | 14.6만 |
|---|
| 2026.04.17 | ₩9,370 | ₩9,370 | ₩9,030 | ₩9,090 | -2.99% | 23.4만 |
|---|
| 2026.04.16 | ₩9,010 | ₩9,370 | ₩8,970 | ₩9,300 | +3.22% | 49.4만 |
|---|
| 2026.04.15 | ₩8,950 | ₩9,120 | ₩8,830 | ₩9,000 | +0.56% | 21만 |
|---|
| 2026.04.14 | ₩8,770 | ₩9,040 | ₩8,680 | ₩8,910 | +1.60% | 26.1만 |
|---|
| 2026.04.13 | ₩8,950 | ₩9,230 | ₩8,710 | ₩8,740 | -2.35% | 35.2만 |
|---|
| 2026.04.10 | ₩8,600 | ₩8,770 | ₩8,560 | ₩8,750 | +1.74% | 14.5만 |
|---|
| 2026.04.09 | ₩8,560 | ₩8,690 | ₩8,500 | ₩8,600 | +0.47% | 14.2만 |
|---|
| 2026.04.08 | ₩8,630 | ₩8,640 | ₩8,480 | ₩8,540 | -1.04% | 20.7만 |
|---|
| 2026.04.07 | ₩8,750 | ₩8,820 | ₩8,610 | ₩8,680 | -0.80% | 18.3만 |
|---|
| 2026.04.06 | ₩8,650 | ₩8,880 | ₩8,470 | ₩8,750 | +1.16% | 35.6만 |
|---|
| 2026.04.03 | ₩8,560 | ₩8,790 | ₩8,520 | ₩8,620 | +0.70% | 30.5만 |
|---|
| 2026.04.02 | ₩8,290 | ₩8,990 | ₩8,200 | ₩8,480 | +2.29% | 83만 |
|---|
| 2026.04.01 | ₩8,200 | ₩8,300 | ₩8,160 | ₩8,260 | +0.73% | 11.2만 |
|---|
| 2026.03.31 | ₩8,300 | ₩8,300 | ₩8,070 | ₩8,100 | -2.41% | 14만 |
|---|
| 2026.03.30 | ₩8,470 | ₩8,600 | ₩8,230 | ₩8,300 | -2.01% | 23.4만 |
|---|
| 2026.03.27 | ₩8,600 | ₩8,700 | ₩8,370 | ₩8,600 | 0.00% | 26.9만 |
|---|
| 2026.03.26 | ₩8,750 | ₩8,850 | ₩8,500 | ₩8,570 | -2.06% | 32.9만 |
|---|
| 2026.03.25 | ₩8,380 | ₩8,700 | ₩8,380 | ₩8,680 | +3.58% | 28.8만 |
|---|
| 2026.03.24 | ₩8,270 | ₩8,350 | ₩8,210 | ₩8,340 | +0.85% | 11.4만 |
|---|
| 2026.03.23 | ₩8,460 | ₩8,470 | ₩8,200 | ₩8,210 | -2.96% | 11.8만 |
|---|
| 2026.03.20 | ₩8,350 | ₩8,540 | ₩8,350 | ₩8,460 | +1.32% | 59.6만 |
|---|
| 2026.03.19 | ₩8,330 | ₩8,390 | ₩8,210 | ₩8,340 | +0.12% | 9만 |
|---|
| 2026.03.18 | ₩8,350 | ₩8,420 | ₩8,300 | ₩8,340 | -0.12% | 9.3만 |
|---|
| 2026.03.17 | ₩8,230 | ₩8,350 | ₩8,230 | ₩8,340 | +1.34% | 2.8만 |
|---|
| 2026.03.16 | ₩8,270 | ₩8,330 | ₩8,180 | ₩8,180 | -1.09% | 5.3만 |
|---|
| 2026.03.13 | ₩8,280 | ₩8,360 | ₩8,190 | ₩8,270 | -0.12% | 5.3만 |
|---|
| 2026.03.12 | ₩8,370 | ₩8,400 | ₩8,250 | ₩8,300 | -0.84% | 4.3만 |
|---|
| 2026.03.11 | ₩8,210 | ₩8,430 | ₩8,190 | ₩8,370 | +1.95% | 6.6만 |
|---|
| 2026.03.10 | ₩8,200 | ₩8,250 | ₩8,110 | ₩8,180 | -0.24% | 7.3만 |
|---|
| 2026.03.09 | ₩8,260 | ₩8,280 | ₩8,020 | ₩8,090 | -2.06% | 10.9만 |
|---|
| 2026.03.06 | ₩8,330 | ₩8,380 | ₩8,150 | ₩8,350 | +0.24% | 6.1만 |
|---|
| 2026.03.05 | ₩8,140 | ₩8,370 | ₩8,140 | ₩8,350 | +2.58% | 10.7만 |
|---|
| 2026.03.04 | ₩8,360 | ₩8,610 | ₩7,990 | ₩8,030 | -3.95% | 32.3만 |
|---|
| 2026.03.03 | ₩8,770 | ₩8,800 | ₩8,650 | ₩8,650 | -1.37% | 11.9만 |
|---|
| 2026.02.27 | ₩8,870 | ₩8,870 | ₩8,770 | ₩8,840 | -0.34% | 10.8만 |
|---|
| 2026.02.26 | ₩9,050 | ₩9,080 | ₩8,880 | ₩8,880 | -1.88% | 15.7만 |
|---|
| 2026.02.25 | ₩9,000 | ₩9,050 | ₩8,960 | ₩9,050 | +0.56% | 11.2만 |
|---|
| 2026.02.24 | ₩8,970 | ₩9,010 | ₩8,840 | ₩8,990 | +0.22% | 9.9만 |
|---|
| 2026.02.23 | ₩8,970 | ₩9,010 | ₩8,900 | ₩8,970 | 0.00% | 13.5만 |
|---|
| 2026.02.20 | ₩8,980 | ₩9,000 | ₩8,850 | ₩8,940 | -0.45% | 11.4만 |
|---|
| 2026.02.19 | ₩8,810 | ₩8,920 | ₩8,780 | ₩8,850 | +0.45% | 12.1만 |
|---|
| 2026.02.13 | ₩8,840 | ₩8,920 | ₩8,650 | ₩8,920 | +0.90% | 11.1만 |
|---|
| 2026.02.12 | ₩8,780 | ₩8,900 | ₩8,780 | ₩8,870 | +1.03% | 14.1만 |
|---|
| 2026.02.11 | ₩8,690 | ₩8,790 | ₩8,690 | ₩8,780 | +1.04% | 10.2만 |
|---|
| 2026.02.10 | ₩8,600 | ₩8,710 | ₩8,560 | ₩8,690 | +1.05% | 11.4만 |
|---|
| 2026.02.09 | ₩8,640 | ₩8,680 | ₩8,530 | ₩8,590 | -0.58% | 10.3만 |
|---|
| 2026.02.06 | ₩8,470 | ₩8,580 | ₩8,260 | ₩8,580 | +1.30% | 9.2만 |
|---|
| 2026.02.05 | ₩8,490 | ₩8,570 | ₩8,450 | ₩8,530 | +0.47% | 9.2만 |
|---|
| 2026.02.04 | ₩8,370 | ₩8,520 | ₩8,370 | ₩8,490 | +1.43% | 11.3만 |
|---|
| 2026.02.03 | ₩8,290 | ₩8,380 | ₩8,260 | ₩8,380 | +1.09% | 5.1만 |
|---|
| 2026.02.02 | ₩8,410 | ₩8,410 | ₩8,200 | ₩8,220 | -2.26% | 6.9만 |
|---|
| 2026.01.30 | ₩8,400 | ₩8,410 | ₩8,320 | ₩8,410 | +0.12% | 5.7만 |
|---|
| 2026.01.29 | ₩8,370 | ₩8,400 | ₩8,260 | ₩8,400 | +0.36% | 6.7만 |
|---|
| 2026.01.28 | ₩8,380 | ₩8,460 | ₩8,300 | ₩8,370 | -0.12% | 8.2만 |
|---|
| 2026.01.27 | ₩8,340 | ₩8,380 | ₩8,270 | ₩8,380 | +0.48% | 7.3만 |
|---|
| 2026.01.26 | ₩8,250 | ₩8,380 | ₩8,220 | ₩8,310 | +0.73% | 6.8만 |
|---|
| 2026.01.23 | ₩8,050 | ₩8,300 | ₩8,040 | ₩8,240 | +2.36% | 11만 |
|---|
| 2026.01.22 | ₩8,000 | ₩8,050 | ₩7,990 | ₩8,050 | +0.63% | 4.3만 |
|---|
| 2026.01.21 | ₩8,050 | ₩8,050 | ₩7,950 | ₩7,980 | -0.87% | 6.3만 |
|---|
| 2026.01.20 | ₩8,010 | ₩8,050 | ₩7,960 | ₩8,050 | +0.50% | 3.7만 |
|---|
| 2026.01.19 | ₩8,030 | ₩8,050 | ₩7,970 | ₩8,010 | -0.25% | 3.8만 |
|---|
| 2026.01.16 | ₩8,040 | ₩8,050 | ₩7,990 | ₩8,030 | -0.12% | 4.4만 |
|---|
| 2026.01.15 | ₩8,050 | ₩8,080 | ₩8,000 | ₩8,050 | 0.00% | 3.1만 |
|---|
| 2026.01.14 | ₩8,000 | ₩8,050 | ₩7,960 | ₩8,050 | +0.63% | 3.6만 |
|---|
| 2026.01.13 | ₩7,970 | ₩8,000 | ₩7,950 | ₩8,000 | +0.38% | 3.1만 |
|---|
| 2026.01.12 | ₩7,970 | ₩8,000 | ₩7,930 | ₩7,970 | 0.00% | 2.9만 |
|---|
| 2026.01.09 | ₩7,910 | ₩8,000 | ₩7,860 | ₩7,970 | +0.76% | 2.6만 |
|---|
| 2026.01.08 | ₩7,970 | ₩7,990 | ₩7,870 | ₩7,900 | -0.88% | 9.5만 |
|---|
| 2026.01.07 | ₩8,060 | ₩8,060 | ₩7,940 | ₩7,970 | -1.12% | 7.2만 |
|---|
| 2026.01.06 | ₩8,060 | ₩8,130 | ₩8,010 | ₩8,030 | -0.37% | 8.1만 |
|---|
| 2026.01.05 | ₩8,170 | ₩8,200 | ₩8,090 | ₩8,090 | -0.98% | 10.1만 |
|---|
| 2026.01.02 | ₩8,280 | ₩8,300 | ₩8,160 | ₩8,200 | -0.97% | 7.7만 |
|---|
| 2025.12.30 | ₩8,310 | ₩8,360 | ₩8,290 | ₩8,310 | 0.00% | 1.5만 |
|---|
| 2025.12.29 | ₩8,390 | ₩8,400 | ₩8,300 | ₩8,310 | -0.95% | 4만 |
|---|
| 2025.12.26 | ₩8,530 | ₩8,530 | ₩8,430 | ₩8,440 | -1.06% | 2.7만 |
|---|
| 2025.12.24 | ₩8,450 | ₩8,490 | ₩8,450 | ₩8,470 | +0.24% | 1.9만 |
|---|
| 2025.12.23 | ₩8,520 | ₩8,540 | ₩8,460 | ₩8,470 | -0.59% | 2.5만 |
|---|
| 2025.12.22 | ₩8,550 | ₩8,550 | ₩8,470 | ₩8,520 | -0.35% | 2.3만 |
|---|
| 2025.12.19 | ₩8,450 | ₩8,550 | ₩8,450 | ₩8,520 | +0.83% | 2.9만 |
|---|
| 2025.12.18 | ₩8,500 | ₩8,510 | ₩8,430 | ₩8,490 | -0.12% | 2.4만 |
|---|
| 2025.12.17 | ₩8,490 | ₩8,500 | ₩8,460 | ₩8,500 | +0.12% | 1.6만 |
|---|
| 2025.12.16 | ₩8,480 | ₩8,480 | ₩8,410 | ₩8,480 | 0.00% | 3.3만 |
|---|
| 2025.12.15 | ₩8,480 | ₩8,570 | ₩8,430 | ₩8,460 | -0.24% | 5.2만 |
|---|
| 2025.12.12 | ₩8,450 | ₩8,500 | ₩8,420 | ₩8,490 | +0.47% | 3만 |
|---|
| 2025.12.11 | ₩8,390 | ₩8,450 | ₩8,330 | ₩8,430 | +0.48% | 3.9만 |
|---|
| 2025.12.10 | ₩8,390 | ₩8,390 | ₩8,310 | ₩8,370 | -0.24% | 1.8만 |
|---|
| 2025.12.09 | ₩8,400 | ₩8,400 | ₩8,330 | ₩8,390 | -0.12% | 1.6만 |
|---|
| 2025.12.08 | ₩8,480 | ₩8,490 | ₩8,340 | ₩8,410 | -0.83% | 5.5만 |
|---|
| 2025.12.05 | ₩8,430 | ₩8,490 | ₩8,420 | ₩8,480 | +0.59% | 1.6만 |
|---|
| 2025.12.04 | ₩8,490 | ₩8,490 | ₩8,440 | ₩8,480 | -0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩8,480 | ₩8,500 | ₩8,440 | ₩8,490 | +0.12% | 3.1만 |
|---|
| 2025.12.02 | ₩8,430 | ₩8,470 | ₩8,420 | ₩8,460 | +0.36% | 2.7만 |
|---|
| 2025.12.01 | ₩8,450 | ₩8,490 | ₩8,410 | ₩8,430 | -0.24% | 1.6만 |
|---|
| 2025.11.28 | ₩8,400 | ₩8,430 | ₩8,340 | ₩8,430 | +0.36% | 1.7만 |
|---|
| 2025.11.27 | ₩8,370 | ₩8,400 | ₩8,350 | ₩8,380 | +0.12% | 1.5만 |
|---|
| 2025.11.26 | ₩8,340 | ₩8,390 | ₩8,290 | ₩8,370 | +0.36% | 2.3만 |
|---|
| 2025.11.25 | ₩8,440 | ₩8,450 | ₩8,270 | ₩8,310 | -1.54% | 2.9만 |
|---|
| 2025.11.24 | ₩8,410 | ₩8,510 | ₩8,410 | ₩8,430 | +0.24% | 2.2만 |
|---|
| 2025.11.21 | ₩8,400 | ₩8,470 | ₩8,350 | ₩8,440 | +0.48% | 2.9만 |
|---|
| 2025.11.20 | ₩8,370 | ₩8,500 | ₩8,330 | ₩8,420 | +0.60% | 4.6만 |
|---|
| 2025.11.19 | ₩8,300 | ₩8,380 | ₩8,200 | ₩8,350 | +0.60% | 3.5만 |
|---|
| 2025.11.18 | ₩8,430 | ₩8,440 | ₩8,240 | ₩8,250 | -2.14% | 4.4만 |
|---|
| 2025.11.17 | ₩8,400 | ₩8,470 | ₩8,360 | ₩8,440 | +0.48% | 3.3만 |
|---|
| 2025.11.14 | ₩8,360 | ₩8,530 | ₩8,310 | ₩8,440 | +0.96% | 8.3만 |
|---|
| 2025.11.13 | ₩8,290 | ₩8,400 | ₩8,290 | ₩8,380 | +1.09% | 4.2만 |
|---|
| 2025.11.12 | ₩8,120 | ₩8,340 | ₩8,120 | ₩8,290 | +2.09% | 10.3만 |
|---|
| 2025.11.11 | ₩8,180 | ₩8,280 | ₩8,060 | ₩8,130 | -0.61% | 8.7만 |
|---|
| 2025.11.10 | ₩8,040 | ₩8,210 | ₩8,040 | ₩8,180 | +1.74% | 8.7만 |
|---|
| 2025.11.07 | ₩8,070 | ₩8,120 | ₩7,970 | ₩8,030 | -0.50% | 4.5만 |
|---|
| 2025.11.06 | ₩8,030 | ₩8,130 | ₩7,990 | ₩8,090 | +0.75% | 3.9만 |
|---|
| 2025.11.05 | ₩8,000 | ₩8,010 | ₩7,850 | ₩7,990 | -0.13% | 11.1만 |
|---|
| 2025.11.04 | ₩8,010 | ₩8,060 | ₩7,910 | ₩8,000 | -0.12% | 7.3만 |
|---|
| 2025.11.03 | ₩8,150 | ₩8,150 | ₩8,000 | ₩8,010 | -1.72% | 9.3만 |
|---|
| 2025.10.31 | ₩8,220 | ₩8,260 | ₩8,080 | ₩8,130 | -1.09% | 19.3만 |
|---|
| 2025.10.30 | ₩8,480 | ₩8,520 | ₩8,230 | ₩8,230 | -2.95% | 9.8만 |
|---|
| 2025.10.29 | ₩8,450 | ₩8,530 | ₩8,430 | ₩8,500 | +0.59% | 5.3만 |
|---|
| 2025.10.28 | ₩8,400 | ₩8,460 | ₩8,370 | ₩8,450 | +0.60% | 5.7만 |
|---|
| 2025.10.27 | ₩8,390 | ₩8,470 | ₩8,380 | ₩8,410 | +0.24% | 6만 |
|---|
| 2025.10.24 | ₩8,380 | ₩8,420 | ₩8,360 | ₩8,390 | +0.12% | 3.3만 |
|---|
| 2025.10.23 | ₩8,370 | ₩8,460 | ₩8,310 | ₩8,390 | +0.24% | 4.6만 |
|---|
| 2025.10.22 | ₩8,340 | ₩8,370 | ₩8,260 | ₩8,370 | +0.36% | 3.6만 |
|---|
| 2025.10.21 | ₩8,350 | ₩8,380 | ₩8,300 | ₩8,340 | -0.12% | 2.7만 |
|---|
| 2025.10.20 | ₩8,360 | ₩8,390 | ₩8,290 | ₩8,350 | -0.12% | 2.4만 |
|---|
| 2025.10.17 | ₩8,430 | ₩8,450 | ₩8,330 | ₩8,360 | -0.83% | 8.3만 |
|---|
| 2025.10.16 | ₩8,350 | ₩8,450 | ₩8,320 | ₩8,410 | +0.72% | 5.1만 |
|---|
| 2025.10.15 | ₩8,290 | ₩8,340 | ₩8,280 | ₩8,340 | +0.60% | 2.2만 |
|---|
| 2025.10.14 | ₩8,290 | ₩8,320 | ₩8,250 | ₩8,280 | -0.12% | 4.2만 |
|---|
| 2025.10.13 | ₩8,310 | ₩8,330 | ₩8,250 | ₩8,290 | -0.24% | 6만 |
|---|
| 2025.10.10 | ₩8,470 | ₩8,470 | ₩8,320 | ₩8,360 | -1.30% | 6.7만 |
|---|