시장 데이터를 불러오는 중
전체 종목
한화시스템 과거 주가
Hanwha Systems · 272210.KS · KOSPI
주요 제품·사업: 정밀기기(육해공군관련전자제어시스템,열영상감시장비,탐지추적장치,전투지휘체계시스템) 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hanwha Systems · 272210.KS · KOSPI
주요 제품·사업: 정밀기기(육해공군관련전자제어시스템,열영상감시장비,탐지추적장치,전투지휘체계시스템) 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩77,600 | ₩78,600 | ₩72,500 | ₩76,600 | -1.29% | 125.2만 |
| 2026.10.07 | ₩80,400 | ₩81,400 | ₩77,500 | ₩77,600 | -3.48% | 69.5만 |
| 2026.10.06 | ₩86,200 | ₩89,600 | ₩79,700 | ₩81,700 | -5.22% | 125.7만 |
| 2026.10.02 | ₩78,000 | ₩83,000 | ₩77,100 | ₩82,900 | +6.28% | 95.3만 |
| 2026.10.01 | ₩75,000 | ₩79,500 | ₩72,800 | ₩78,900 | +5.20% | 78.6만 |
| 2026.09.30 | ₩73,300 | ₩76,800 | ₩73,200 | ₩75,000 | +2.32% | 68.9만 |
| 2026.09.29 | ₩72,400 | ₩72,500 | ₩70,000 | ₩71,900 | -0.69% | 34.4만 |
| 2026.09.28 | ₩73,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,300 |
| ₩72,400 |
| -2.03% |
| 46만 |
| 2026.09.23 | ₩77,700 | ₩78,600 | ₩72,800 | ₩73,900 | -4.89% | 95.4만 |
|---|
| 2026.09.22 | ₩76,700 | ₩79,000 | ₩75,600 | ₩77,400 | +0.91% | 44만 |
|---|
| 2026.09.21 | ₩82,900 | ₩83,000 | ₩75,300 | ₩76,500 | -7.72% | 164.7만 |
|---|
| 2026.09.18 | ₩77,600 | ₩81,500 | ₩76,100 | ₩80,000 | +3.09% | 122.2만 |
|---|
| 2026.09.17 | ₩69,500 | ₩78,700 | ₩69,500 | ₩77,500 | +11.51% | 137만 |
|---|
| 2026.09.16 | ₩69,900 | ₩70,100 | ₩68,600 | ₩68,800 | -1.57% | 25.4만 |
|---|
| 2026.09.15 | ₩73,000 | ₩73,000 | ₩69,100 | ₩69,700 | -4.52% | 47.9만 |
|---|
| 2026.09.14 | ₩70,100 | ₩78,100 | ₩69,700 | ₩75,000 | +6.99% | 103.4만 |
|---|
| 2026.09.11 | ₩70,400 | ₩72,300 | ₩69,500 | ₩70,900 | +0.71% | 27.1만 |
|---|
| 2026.09.10 | ₩70,400 | ₩72,600 | ₩69,400 | ₩72,400 | +2.84% | 34.4만 |
|---|
| 2026.09.09 | ₩70,600 | ₩72,100 | ₩70,300 | ₩71,100 | +0.71% | 19.6만 |
|---|
| 2026.09.08 | ₩71,400 | ₩73,000 | ₩69,600 | ₩69,700 | -2.38% | 25.2만 |
|---|
| 2026.09.07 | ₩69,900 | ₩70,900 | ₩69,200 | ₩70,600 | +1.00% | 20.4만 |
|---|
| 2026.09.04 | ₩68,600 | ₩69,600 | ₩68,000 | ₩68,800 | +0.29% | 15.4만 |
|---|
| 2026.09.03 | ₩67,700 | ₩69,300 | ₩66,100 | ₩68,000 | +0.44% | 23.2만 |
|---|
| 2026.09.02 | ₩69,500 | ₩69,500 | ₩66,600 | ₩66,900 | -3.74% | 29.4만 |
|---|
| 2026.09.01 | ₩73,900 | ₩74,700 | ₩69,300 | ₩70,600 | -4.47% | 38.2만 |
|---|
| 2026.08.31 | ₩75,300 | ₩75,300 | ₩72,000 | ₩73,200 | -2.79% | 35.8만 |
|---|
| 2026.08.28 | ₩76,900 | ₩78,050 | ₩74,700 | ₩75,800 | -1.43% | 20.8만 |
|---|
| 2026.08.27 | ₩74,100 | ₩78,400 | ₩73,500 | ₩77,900 | +5.13% | 42.6만 |
|---|
| 2026.08.26 | ₩72,200 | ₩73,500 | ₩70,600 | ₩73,400 | +1.66% | 25.3만 |
|---|
| 2026.08.25 | ₩69,000 | ₩72,700 | ₩67,500 | ₩72,700 | +5.36% | 37.7만 |
|---|
| 2026.08.24 | ₩70,600 | ₩71,200 | ₩68,900 | ₩70,100 | -0.71% | 28.6만 |
|---|
| 2026.08.21 | ₩73,500 | ₩74,600 | ₩70,100 | ₩70,300 | -4.35% | 29.8만 |
|---|
| 2026.08.20 | ₩75,800 | ₩76,300 | ₩74,300 | ₩75,300 | -0.66% | 27.8만 |
|---|
| 2026.08.19 | ₩81,500 | ₩81,600 | ₩73,400 | ₩76,000 | -6.75% | 55만 |
|---|
| 2026.08.18 | ₩80,000 | ₩83,800 | ₩78,200 | ₩79,900 | -0.13% | 36.5만 |
|---|
| 2026.08.14 | ₩80,800 | ₩83,400 | ₩79,400 | ₩80,300 | -0.62% | 35.8만 |
|---|
| 2026.08.13 | ₩76,900 | ₩79,900 | ₩76,800 | ₩79,600 | +3.51% | 53.6만 |
|---|
| 2026.08.12 | ₩73,300 | ₩77,200 | ₩72,200 | ₩75,600 | +3.14% | 39.2만 |
|---|
| 2026.08.11 | ₩77,000 | ₩77,000 | ₩72,700 | ₩72,900 | -5.32% | 39.2만 |
|---|
| 2026.08.10 | ₩71,500 | ₩77,400 | ₩71,400 | ₩77,200 | +7.97% | 57.8만 |
|---|
| 2026.08.07 | ₩71,100 | ₩72,300 | ₩68,000 | ₩70,700 | -0.56% | 39.4만 |
|---|
| 2026.08.06 | ₩71,100 | ₩72,700 | ₩67,500 | ₩70,100 | -1.41% | 30.7만 |
|---|
| 2026.08.05 | ₩69,700 | ₩72,800 | ₩69,200 | ₩72,400 | +3.87% | 41.3만 |
|---|
| 2026.08.04 | ₩62,700 | ₩69,800 | ₩62,700 | ₩69,100 | +10.21% | 61.6만 |
|---|
| 2026.08.03 | ₩60,800 | ₩63,500 | ₩58,600 | ₩63,100 | +3.78% | 44.4만 |
|---|
| 2026.07.31 | ₩56,900 | ₩62,500 | ₩55,800 | ₩62,500 | +9.84% | 83.7만 |
|---|
| 2026.07.30 | ₩51,600 | ₩58,400 | ₩51,600 | ₩55,100 | +6.78% | 96.6만 |
|---|
| 2026.07.29 | ₩60,000 | ₩60,400 | ₩50,700 | ₩54,200 | -9.67% | 100.2만 |
|---|
| 2026.07.28 | ₩60,500 | ₩63,200 | ₩56,700 | ₩61,200 | +1.16% | 96.8만 |
|---|
| 2026.07.27 | ₩68,200 | ₩68,200 | ₩61,600 | ₩63,000 | -7.62% | 75.2만 |
|---|
| 2026.07.24 | ₩72,100 | ₩72,900 | ₩66,700 | ₩68,200 | -5.41% | 101.7만 |
|---|
| 2026.07.23 | ₩62,200 | ₩73,000 | ₩62,100 | ₩69,700 | +12.06% | 71.8만 |
|---|
| 2026.07.22 | ₩61,800 | ₩63,900 | ₩61,600 | ₩61,900 | +0.16% | 42.4만 |
|---|
| 2026.07.21 | ₩60,500 | ₩62,400 | ₩59,100 | ₩60,600 | +0.17% | 50만 |
|---|
| 2026.07.20 | ₩68,200 | ₩68,200 | ₩60,700 | ₩61,100 | -10.41% | 69.2만 |
|---|
| 2026.07.16 | ₩67,500 | ₩67,700 | ₩63,700 | ₩65,500 | -2.96% | 45.2만 |
|---|
| 2026.07.15 | ₩64,500 | ₩66,600 | ₩64,300 | ₩65,800 | +2.02% | 50.2만 |
|---|
| 2026.07.14 | ₩67,100 | ₩67,300 | ₩60,900 | ₩62,600 | -6.71% | 78.1만 |
|---|
| 2026.07.13 | ₩71,800 | ₩73,100 | ₩65,600 | ₩66,500 | -7.38% | 62.8만 |
|---|
| 2026.07.10 | ₩65,500 | ₩73,000 | ₩65,500 | ₩71,700 | +9.47% | 86만 |
|---|
| 2026.07.09 | ₩64,500 | ₩69,100 | ₩63,500 | ₩64,700 | +0.31% | 104.2만 |
|---|
| 2026.07.08 | ₩69,700 | ₩71,700 | ₩63,500 | ₩64,900 | -6.89% | 84만 |
|---|
| 2026.07.07 | ₩73,400 | ₩73,700 | ₩66,500 | ₩70,400 | -4.09% | 110.9만 |
|---|
| 2026.07.06 | ₩77,700 | ₩87,900 | ₩77,100 | ₩80,900 | +4.12% | 119.3만 |
|---|
| 2026.07.03 | ₩70,200 | ₩75,700 | ₩70,100 | ₩75,500 | +7.55% | 61.1만 |
|---|
| 2026.07.02 | ₩78,000 | ₩78,400 | ₩72,300 | ₩74,100 | -5.00% | 58.3만 |
|---|
| 2026.07.01 | ₩74,300 | ₩78,100 | ₩72,700 | ₩77,000 | +3.63% | 63.5만 |
|---|
| 2026.06.30 | ₩77,600 | ₩78,200 | ₩72,900 | ₩73,000 | -5.93% | 81.1만 |
|---|
| 2026.06.29 | ₩72,000 | ₩77,500 | ₩72,000 | ₩77,500 | +7.64% | 60.7만 |
|---|
| 2026.06.26 | ₩78,000 | ₩79,000 | ₩70,700 | ₩73,600 | -5.64% | 90.3만 |
|---|
| 2026.06.25 | ₩82,200 | ₩84,400 | ₩78,900 | ₩79,000 | -3.89% | 52.8만 |
|---|
| 2026.06.24 | ₩80,600 | ₩83,600 | ₩79,500 | ₩82,600 | +2.48% | 54.4만 |
|---|
| 2026.06.23 | ₩87,700 | ₩91,500 | ₩81,200 | ₩81,900 | -6.61% | 60.5만 |
|---|
| 2026.06.22 | ₩91,200 | ₩92,600 | ₩88,900 | ₩89,500 | -1.86% | 45.4만 |
|---|
| 2026.06.19 | ₩94,400 | ₩94,900 | ₩87,900 | ₩91,100 | -3.50% | 116.3만 |
|---|
| 2026.06.18 | ₩104,100 | ₩104,900 | ₩95,700 | ₩96,100 | -7.68% | 71.5만 |
|---|
| 2026.06.17 | ₩107,000 | ₩109,700 | ₩101,200 | ₩105,300 | -1.59% | 82.3만 |
|---|
| 2026.06.16 | ₩102,800 | ₩116,500 | ₩102,300 | ₩106,400 | +3.50% | 202.8만 |
|---|
| 2026.06.15 | ₩96,900 | ₩100,100 | ₩94,500 | ₩99,500 | +2.68% | 61.8만 |
|---|
| 2026.06.12 | ₩92,300 | ₩100,400 | ₩91,300 | ₩96,000 | +4.01% | 148.6만 |
|---|
| 2026.06.11 | ₩89,400 | ₩90,100 | ₩81,800 | ₩88,600 | -0.89% | 117.1만 |
|---|
| 2026.06.10 | ₩90,900 | ₩92,500 | ₩87,400 | ₩91,600 | +0.77% | 17 |
|---|
| 2026.06.09 | ₩86,600 | ₩88,900 | ₩85,000 | ₩86,600 | 0.00% | 72만 |
|---|
| 2026.06.08 | ₩85,600 | ₩89,000 | ₩84,900 | ₩86,500 | +1.05% | 61.8만 |
|---|
| 2026.06.05 | ₩95,100 | ₩96,900 | ₩91,000 | ₩94,600 | -0.53% | 56.3만 |
|---|
| 2026.06.04 | ₩96,000 | ₩99,900 | ₩94,100 | ₩96,100 | +0.10% | 76.8만 |
|---|
| 2026.06.02 | ₩99,100 | ₩101,000 | ₩95,300 | ₩97,400 | -1.72% | 96.6만 |
|---|
| 2026.06.01 | ₩103,100 | ₩106,850 | ₩99,700 | ₩102,000 | -1.07% | 93.2만 |
|---|
| 2026.05.29 | ₩107,900 | ₩109,300 | ₩102,500 | ₩105,000 | -2.69% | 117만 |
|---|
| 2026.05.28 | ₩111,000 | ₩111,200 | ₩102,000 | ₩105,900 | -4.59% | 71.8만 |
|---|
| 2026.05.27 | ₩116,300 | ₩116,500 | ₩109,300 | ₩109,600 | -5.76% | 64.9만 |
|---|
| 2026.05.26 | ₩110,500 | ₩117,000 | ₩108,000 | ₩115,000 | +4.07% | 94만 |
|---|
| 2026.05.22 | ₩106,800 | ₩112,600 | ₩105,400 | ₩109,400 | +2.43% | 60.7만 |
|---|
| 2026.05.21 | ₩102,100 | ₩105,600 | ₩102,100 | ₩103,800 | +1.67% | 53.8만 |
|---|
| 2026.05.20 | ₩102,200 | ₩105,300 | ₩99,800 | ₩101,600 | -0.59% | 69.2만 |
|---|
| 2026.05.19 | ₩104,800 | ₩114,000 | ₩103,700 | ₩104,100 | -0.67% | 126.8만 |
|---|
| 2026.05.18 | ₩105,800 | ₩106,900 | ₩99,700 | ₩106,100 | +0.28% | 82.3만 |
|---|
| 2026.05.15 | ₩115,000 | ₩115,100 | ₩102,900 | ₩104,300 | -9.30% | 106.1만 |
|---|
| 2026.05.14 | ₩108,100 | ₩116,100 | ₩108,000 | ₩116,100 | +7.40% | 128.4만 |
|---|
| 2026.05.13 | ₩112,100 | ₩115,000 | ₩108,100 | ₩109,600 | -2.23% | 70.2만 |
|---|
| 2026.05.12 | ₩116,400 | ₩117,000 | ₩108,300 | ₩111,700 | -4.04% | 106만 |
|---|
| 2026.05.11 | ₩114,200 | ₩119,300 | ₩114,100 | ₩116,100 | +1.66% | 83.4만 |
|---|
| 2026.05.08 | ₩118,200 | ₩118,900 | ₩113,700 | ₩115,900 | -1.95% | 89.9만 |
|---|
| 2026.05.07 | ₩120,600 | ₩120,600 | ₩116,000 | ₩116,700 | -3.23% | 84.4만 |
|---|
| 2026.05.06 | ₩120,000 | ₩126,000 | ₩118,700 | ₩122,200 | +1.83% | 135.5만 |
|---|
| 2026.05.04 | ₩118,200 | ₩120,900 | ₩116,700 | ₩119,700 | +1.27% | 65.7만 |
|---|
| 2026.04.30 | ₩118,200 | ₩119,100 | ₩115,700 | ₩117,300 | -0.76% | 76.5만 |
|---|
| 2026.04.29 | ₩120,500 | ₩121,800 | ₩117,700 | ₩118,100 | -1.99% | 87.7만 |
|---|
| 2026.04.28 | ₩126,000 | ₩126,100 | ₩119,500 | ₩119,900 | -4.84% | 125.7만 |
|---|
| 2026.04.27 | ₩130,800 | ₩130,900 | ₩125,600 | ₩126,100 | -3.59% | 99.9만 |
|---|
| 2026.04.24 | ₩130,900 | ₩133,300 | ₩130,200 | ₩130,400 | -0.38% | 68.1만 |
|---|
| 2026.04.23 | ₩133,000 | ₩133,000 | ₩128,300 | ₩130,100 | -2.18% | 80.7만 |
|---|
| 2026.04.22 | ₩132,400 | ₩137,700 | ₩131,700 | ₩134,100 | +1.28% | 158.4만 |
|---|
| 2026.04.21 | ₩130,900 | ₩133,700 | ₩130,600 | ₩131,400 | +0.38% | 65만 |
|---|
| 2026.04.20 | ₩131,200 | ₩131,700 | ₩128,700 | ₩130,500 | -0.53% | 60.5만 |
|---|
| 2026.04.17 | ₩131,800 | ₩132,200 | ₩128,500 | ₩129,500 | -1.75% | 52.3만 |
|---|
| 2026.04.16 | ₩131,500 | ₩132,700 | ₩131,000 | ₩131,800 | +0.23% | 57.1만 |
|---|
| 2026.04.15 | ₩133,000 | ₩134,000 | ₩130,600 | ₩131,500 | -1.13% | 73.4만 |
|---|
| 2026.04.14 | ₩132,200 | ₩134,000 | ₩131,200 | ₩133,100 | +0.68% | 62.2만 |
|---|
| 2026.04.13 | ₩138,200 | ₩138,200 | ₩130,400 | ₩131,900 | -4.56% | 107.2만 |
|---|
| 2026.04.10 | ₩135,700 | ₩137,900 | ₩133,300 | ₩133,300 | -1.77% | 102.1만 |
|---|
| 2026.04.09 | ₩135,000 | ₩137,100 | ₩129,600 | ₩137,100 | +1.56% | 152.2만 |
|---|
| 2026.04.08 | ₩130,500 | ₩133,300 | ₩128,300 | ₩130,600 | +0.08% | 100.8만 |
|---|
| 2026.04.07 | ₩127,000 | ₩137,400 | ₩126,500 | ₩131,700 | +3.70% | 189.3만 |
|---|
| 2026.04.06 | ₩136,400 | ₩136,400 | ₩127,100 | ₩127,600 | -6.45% | 113.6만 |
|---|
| 2026.04.03 | ₩132,600 | ₩138,800 | ₩130,100 | ₩135,400 | +2.11% | 192.8만 |
|---|
| 2026.04.02 | ₩130,700 | ₩138,900 | ₩127,000 | ₩129,200 | -1.15% | 280.9만 |
|---|
| 2026.04.01 | ₩118,600 | ₩135,400 | ₩117,700 | ₩128,900 | +8.68% | 278.9만 |
|---|
| 2026.03.31 | ₩117,000 | ₩119,300 | ₩113,500 | ₩114,100 | -2.48% | 126만 |
|---|
| 2026.03.30 | ₩116,100 | ₩122,400 | ₩115,400 | ₩120,700 | +3.96% | 82.1만 |
|---|
| 2026.03.27 | ₩123,000 | ₩125,000 | ₩118,100 | ₩124,100 | +0.89% | 111.3만 |
|---|
| 2026.03.26 | ₩136,700 | ₩137,200 | ₩129,200 | ₩129,700 | -5.12% | 87.3만 |
|---|
| 2026.03.25 | ₩126,900 | ₩136,600 | ₩125,100 | ₩136,600 | +7.64% | 162.2만 |
|---|
| 2026.03.24 | ₩125,600 | ₩128,000 | ₩121,100 | ₩127,300 | +1.35% | 122.4만 |
|---|
| 2026.03.23 | ₩134,700 | ₩136,500 | ₩123,500 | ₩124,000 | -7.94% | 127.6만 |
|---|
| 2026.03.20 | ₩138,200 | ₩140,500 | ₩136,000 | ₩136,000 | -1.59% | 104.8만 |
|---|
| 2026.03.19 | ₩149,000 | ₩149,100 | ₩139,500 | ₩141,000 | -5.37% | 177.6만 |
|---|
| 2026.03.18 | ₩139,000 | ₩140,700 | ₩137,100 | ₩139,800 | +0.58% | 111만 |
|---|
| 2026.03.17 | ₩140,100 | ₩142,500 | ₩135,700 | ₩138,900 | -0.86% | 144.3만 |
|---|
| 2026.03.16 | ₩141,100 | ₩146,700 | ₩139,600 | ₩140,000 | -0.78% | 175.9만 |
|---|
| 2026.03.13 | ₩148,600 | ₩149,300 | ₩140,900 | ₩144,400 | -2.83% | 166.8만 |
|---|
| 2026.03.12 | ₩150,000 | ₩152,300 | ₩143,700 | ₩152,300 | +1.53% | 237.3만 |
|---|
| 2026.03.11 | ₩150,500 | ₩154,400 | ₩145,100 | ₩147,700 | -1.86% | 289.7만 |
|---|
| 2026.03.10 | ₩151,500 | ₩161,700 | ₩150,600 | ₩156,200 | +3.10% | 412.4만 |
|---|
| 2026.03.09 | ₩173,100 | ₩173,500 | ₩158,500 | ₩162,700 | -6.01% | 489.2만 |
|---|
| 2026.03.06 | ₩163,600 | ₩171,600 | ₩151,400 | ₩158,900 | -2.87% | 875.7만 |
|---|
| 2026.03.05 | ₩126,900 | ₩150,800 | ₩125,700 | ₩150,800 | +18.83% | 817.8만 |
|---|
| 2026.03.04 | ₩176,900 | ₩184,000 | ₩112,800 | ₩116,000 | -34.43% | 1359.1만 |
|---|
| 2026.03.03 | ₩129,800 | ₩147,000 | ₩129,500 | ₩146,700 | +13.02% | 1018.3만 |
|---|
| 2026.02.27 | ₩121,900 | ₩122,900 | ₩112,100 | ₩113,600 | -6.81% | 306.7만 |
|---|
| 2026.02.26 | ₩110,500 | ₩111,300 | ₩108,400 | ₩110,600 | +0.09% | 102.2만 |
|---|
| 2026.02.25 | ₩110,300 | ₩112,000 | ₩107,700 | ₩111,400 | +1.00% | 100.7만 |
|---|
| 2026.02.24 | ₩110,500 | ₩111,700 | ₩106,500 | ₩110,800 | +0.27% | 120.5만 |
|---|
| 2026.02.23 | ₩115,000 | ₩116,200 | ₩109,600 | ₩111,300 | -3.22% | 181.6만 |
|---|
| 2026.02.20 | ₩120,300 | ₩121,800 | ₩113,400 | ₩116,500 | -3.16% | 370.1만 |
|---|
| 2026.02.19 | ₩105,900 | ₩106,500 | ₩103,700 | ₩106,400 | +0.47% | 101.8만 |
|---|
| 2026.02.13 | ₩103,500 | ₩106,250 | ₩101,800 | ₩103,400 | -0.10% | 110.6만 |
|---|
| 2026.02.12 | ₩104,300 | ₩105,800 | ₩102,100 | ₩105,800 | +1.44% | 166.7만 |
|---|
| 2026.02.11 | ₩100,800 | ₩102,600 | ₩100,300 | ₩101,400 | +0.60% | 82.9만 |
|---|
| 2026.02.10 | ₩105,100 | ₩108,300 | ₩99,700 | ₩101,300 | -3.62% | 181.5만 |
|---|
| 2026.02.09 | ₩106,600 | ₩107,100 | ₩101,900 | ₩104,400 | -2.06% | 193.1만 |
|---|
| 2026.02.06 | ₩103,300 | ₩106,300 | ₩98,900 | ₩103,000 | -0.29% | 316.8만 |
|---|
| 2026.02.05 | ₩118,000 | ₩120,800 | ₩110,000 | ₩111,300 | -5.68% | 350.7만 |
|---|
| 2026.02.04 | ₩124,800 | ₩125,000 | ₩118,500 | ₩123,000 | -1.44% | 423.5만 |
|---|
| 2026.02.03 | ₩96,900 | ₩120,300 | ₩95,300 | ₩119,500 | +23.32% | 1417.5만 |
|---|
| 2026.02.02 | ₩92,300 | ₩101,100 | ₩91,100 | ₩92,900 | +0.65% | 559.1만 |
|---|
| 2026.01.30 | ₩99,700 | ₩99,800 | ₩92,900 | ₩94,200 | -5.52% | 380.6만 |
|---|
| 2026.01.29 | ₩88,100 | ₩94,200 | ₩86,200 | ₩92,800 | +5.33% | 306.3만 |
|---|
| 2026.01.28 | ₩88,400 | ₩89,100 | ₩87,000 | ₩89,000 | +0.68% | 126.6만 |
|---|
| 2026.01.27 | ₩90,100 | ₩90,200 | ₩85,700 | ₩87,600 | -2.77% | 107.8만 |
|---|
| 2026.01.26 | ₩90,800 | ₩90,800 | ₩87,600 | ₩88,800 | -2.20% | 149.7만 |
|---|
| 2026.01.23 | ₩90,000 | ₩94,200 | ₩89,400 | ₩90,400 | +0.44% | 253.4만 |
|---|
| 2026.01.22 | ₩89,200 | ₩90,300 | ₩87,200 | ₩88,300 | -1.01% | 175.1만 |
|---|
| 2026.01.21 | ₩90,200 | ₩90,500 | ₩87,000 | ₩88,800 | -1.55% | 217.5만 |
|---|
| 2026.01.20 | ₩89,500 | ₩95,300 | ₩89,500 | ₩90,500 | +1.12% | 351.8만 |
|---|
| 2026.01.19 | ₩93,800 | ₩94,300 | ₩90,800 | ₩90,800 | -3.20% | 222.2만 |
|---|
| 2026.01.16 | ₩95,200 | ₩96,300 | ₩89,400 | ₩90,900 | -4.52% | 369.4만 |
|---|
| 2026.01.15 | ₩94,900 | ₩99,300 | ₩92,300 | ₩96,500 | +1.69% | 689.7만 |
|---|
| 2026.01.14 | ₩86,500 | ₩92,200 | ₩85,500 | ₩88,200 | +1.97% | 564.5만 |
|---|
| 2026.01.13 | ₩77,400 | ₩91,100 | ₩75,300 | ₩88,700 | +14.60% | 1439.4만 |
|---|
| 2026.01.12 | ₩78,300 | ₩79,700 | ₩74,900 | ₩77,700 | -0.77% | 679.9만 |
|---|
| 2026.01.09 | ₩62,300 | ₩77,300 | ₩61,700 | ₩76,900 | +23.43% | 2153.9만 |
|---|
| 2026.01.08 | ₩59,200 | ₩61,500 | ₩58,900 | ₩60,300 | +1.86% | 232만 |
|---|
| 2026.01.07 | ₩59,700 | ₩60,300 | ₩57,700 | ₩58,500 | -2.01% | 130.3만 |
|---|
| 2026.01.06 | ₩57,600 | ₩60,400 | ₩57,000 | ₩60,300 | +4.69% | 198.3만 |
|---|
| 2026.01.05 | ₩56,100 | ₩58,000 | ₩55,800 | ₩58,000 | +3.39% | 124만 |
|---|
| 2026.01.02 | ₩55,100 | ₩56,100 | ₩54,400 | ₩55,300 | +0.36% | 69만 |
|---|
| 2025.12.30 | ₩55,200 | ₩55,800 | ₩54,200 | ₩54,400 | -1.45% | 78.2만 |
|---|
| 2025.12.29 | ₩54,700 | ₩56,000 | ₩54,600 | ₩55,400 | +1.28% | 134.1만 |
|---|
| 2025.12.26 | ₩57,300 | ₩57,300 | ₩54,700 | ₩54,700 | -4.54% | 153.7만 |
|---|
| 2025.12.24 | ₩59,700 | ₩60,900 | ₩56,000 | ₩56,300 | -5.70% | 316만 |
|---|
| 2025.12.23 | ₩58,300 | ₩62,200 | ₩58,300 | ₩58,800 | +0.86% | 700.3만 |
|---|
| 2025.12.22 | ₩55,300 | ₩57,600 | ₩54,000 | ₩56,800 | +2.71% | 419.1만 |
|---|
| 2025.12.19 | ₩49,500 | ₩55,800 | ₩48,900 | ₩54,300 | +9.70% | 541.5만 |
|---|
| 2025.12.18 | ₩48,850 | ₩50,600 | ₩48,650 | ₩48,950 | +0.20% | 126.3만 |
|---|
| 2025.12.17 | ₩50,800 | ₩50,800 | ₩49,350 | ₩49,750 | -2.07% | 120.9만 |
|---|
| 2025.12.16 | ₩52,600 | ₩52,700 | ₩50,000 | ₩50,300 | -4.37% | 189.9만 |
|---|
| 2025.12.15 | ₩52,800 | ₩58,400 | ₩52,000 | ₩52,700 | -0.19% | 665.4만 |
|---|
| 2025.12.12 | ₩48,300 | ₩54,600 | ₩47,950 | ₩53,100 | +9.94% | 743.6만 |
|---|
| 2025.12.11 | ₩47,850 | ₩48,200 | ₩46,850 | ₩48,050 | +0.42% | 92.2만 |
|---|
| 2025.12.10 | ₩48,400 | ₩49,100 | ₩47,400 | ₩47,500 | -1.86% | 79.2만 |
|---|
| 2025.12.09 | ₩48,300 | ₩48,900 | ₩47,650 | ₩48,350 | +0.10% | 66.8만 |
|---|
| 2025.12.08 | ₩47,800 | ₩48,400 | ₩47,000 | ₩48,350 | +1.15% | 101.3만 |
|---|
| 2025.12.05 | ₩46,150 | ₩47,250 | ₩45,950 | ₩47,200 | +2.28% | 69.7만 |
|---|
| 2025.12.04 | ₩46,900 | ₩47,200 | ₩45,700 | ₩46,150 | -1.60% | 63만 |
|---|
| 2025.12.03 | ₩45,950 | ₩47,200 | ₩45,950 | ₩46,800 | +1.85% | 84.8만 |
|---|
| 2025.12.02 | ₩45,400 | ₩45,850 | ₩44,750 | ₩45,550 | +0.33% | 67.9만 |
|---|
| 2025.12.01 | ₩46,200 | ₩46,600 | ₩45,200 | ₩45,350 | -1.84% | 80.8만 |
|---|
| 2025.11.28 | ₩46,350 | ₩47,200 | ₩46,000 | ₩46,200 | -0.32% | 71.6만 |
|---|
| 2025.11.27 | ₩47,150 | ₩47,600 | ₩46,350 | ₩46,350 | -1.70% | 80.9만 |
|---|
| 2025.11.26 | ₩46,250 | ₩47,300 | ₩45,550 | ₩46,650 | +0.86% | 104.3만 |
|---|
| 2025.11.25 | ₩47,500 | ₩48,300 | ₩45,850 | ₩46,200 | -2.74% | 133.9만 |
|---|
| 2025.11.24 | ₩48,500 | ₩49,250 | ₩45,200 | ₩47,400 | -2.27% | 220.8만 |
|---|
| 2025.11.21 | ₩49,450 | ₩49,800 | ₩48,200 | ₩48,600 | -1.72% | 80.6만 |
|---|
| 2025.11.20 | ₩50,200 | ₩51,100 | ₩50,000 | ₩50,500 | +0.60% | 88.5만 |
|---|
| 2025.11.19 | ₩51,000 | ₩51,500 | ₩48,100 | ₩50,200 | -1.57% | 117만 |
|---|
| 2025.11.18 | ₩53,400 | ₩53,800 | ₩50,300 | ₩50,400 | -5.62% | 128.2만 |
|---|
| 2025.11.17 | ₩53,500 | ₩54,100 | ₩52,200 | ₩53,400 | -0.19% | 66.8만 |
|---|
| 2025.11.14 | ₩53,300 | ₩54,500 | ₩52,400 | ₩53,100 | -0.38% | 111.6만 |
|---|
| 2025.11.13 | ₩53,800 | ₩54,300 | ₩52,800 | ₩54,300 | +0.93% | 116.3만 |
|---|
| 2025.11.12 | ₩53,000 | ₩54,500 | ₩52,900 | ₩53,800 | +1.51% | 86.6만 |
|---|
| 2025.11.11 | ₩53,100 | ₩54,600 | ₩52,700 | ₩52,900 | -0.38% | 108.2만 |
|---|
| 2025.11.10 | ₩52,500 | ₩53,500 | ₩51,800 | ₩53,100 | +1.14% | 97.7만 |
|---|
| 2025.11.07 | ₩51,300 | ₩54,400 | ₩50,900 | ₩52,500 | +2.34% | 201.1만 |
|---|
| 2025.11.06 | ₩55,500 | ₩56,400 | ₩52,500 | ₩52,700 | -5.05% | 198.4만 |
|---|
| 2025.11.05 | ₩58,400 | ₩58,400 | ₩52,700 | ₩54,500 | -6.68% | 342.3만 |
|---|
| 2025.11.04 | ₩59,300 | ₩60,200 | ₩58,500 | ₩59,300 | 0.00% | 123.2만 |
|---|
| 2025.11.03 | ₩61,500 | ₩61,700 | ₩58,500 | ₩59,400 | -3.41% | 182.2만 |
|---|
| 2025.10.31 | ₩61,700 | ₩62,800 | ₩58,700 | ₩59,900 | -2.92% | 336.5만 |
|---|
| 2025.10.30 | ₩60,200 | ₩65,900 | ₩59,600 | ₩63,000 | +4.65% | 1025.9만 |
|---|
| 2025.10.29 | ₩56,000 | ₩56,600 | ₩54,300 | ₩55,000 | -1.79% | 79만 |
|---|
| 2025.10.28 | ₩57,200 | ₩57,300 | ₩55,300 | ₩55,800 | -2.45% | 79.1만 |
|---|
| 2025.10.27 | ₩55,000 | ₩57,600 | ₩54,800 | ₩56,300 | +2.36% | 144.2만 |
|---|
| 2025.10.24 | ₩56,100 | ₩56,100 | ₩53,900 | ₩55,000 | -1.96% | 87.9만 |
|---|
| 2025.10.23 | ₩55,700 | ₩57,200 | ₩54,450 | ₩55,800 | +0.18% | 135.7만 |
|---|
| 2025.10.22 | ₩54,600 | ₩55,800 | ₩52,900 | ₩55,100 | +0.92% | 110.8만 |
|---|
| 2025.10.21 | ₩54,200 | ₩54,400 | ₩53,200 | ₩53,700 | -0.92% | 72.6만 |
|---|
| 2025.10.20 | ₩52,000 | ₩53,200 | ₩51,900 | ₩52,700 | +1.35% | 74.6만 |
|---|
| 2025.10.17 | ₩52,600 | ₩53,200 | ₩51,100 | ₩51,300 | -2.47% | 104.4만 |
|---|
| 2025.10.16 | ₩53,900 | ₩54,200 | ₩52,500 | ₩52,700 | -2.23% | 90.8만 |
|---|
| 2025.10.15 | ₩52,500 | ₩53,700 | ₩52,000 | ₩53,400 | +1.71% | 93만 |
|---|
| 2025.10.14 | ₩55,600 | ₩55,700 | ₩51,000 | ₩51,500 | -7.37% | 210.8만 |
|---|
| 2025.10.13 | ₩56,800 | ₩57,900 | ₩55,100 | ₩55,400 | -2.46% | 135.6만 |
|---|
| 2025.10.10 | ₩59,300 | ₩59,500 | ₩56,700 | ₩57,900 | -2.36% | 133.2만 |
|---|