시장 데이터를 불러오는 중
전체 종목
한일시멘트 과거 주가
Hanil Cement · 300720.KS · KOSPI
주요 제품·사업: 시멘트, 레미콘, 레미탈
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hanil Cement · 300720.KS · KOSPI
주요 제품·사업: 시멘트, 레미콘, 레미탈
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩16,070 | ₩16,290 | ₩16,000 | ₩16,280 | +1.31% | 6.4만 |
| 2026.10.07 | ₩16,080 | ₩16,290 | ₩15,900 | ₩16,180 | +0.62% | 3.6만 |
| 2026.10.06 | ₩16,100 | ₩16,190 | ₩16,000 | ₩16,000 | -0.62% | 3.2만 |
| 2026.10.02 | ₩16,200 | ₩16,200 | ₩16,020 | ₩16,050 | -0.93% | 2.5만 |
| 2026.10.01 | ₩16,230 | ₩16,250 | ₩16,030 | ₩16,150 | -0.49% | 3.6만 |
| 2026.09.30 | ₩16,210 | ₩16,310 | ₩16,040 | ₩16,190 | -0.12% | 5.7만 |
| 2026.09.29 | ₩16,380 | ₩16,380 | ₩16,030 | ₩16,240 | -0.85% | 3.5만 |
| 2026.09.28 | ₩16,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,000 |
| ₩16,380 |
| +2.25% |
| 5.9만 |
| 2026.09.23 | ₩16,370 | ₩16,370 | ₩16,030 | ₩16,130 | -1.47% | 4.1만 |
|---|
| 2026.09.22 | ₩16,160 | ₩16,350 | ₩16,040 | ₩16,260 | +0.62% | 3.5만 |
|---|
| 2026.09.21 | ₩16,240 | ₩16,290 | ₩16,060 | ₩16,260 | +0.12% | 3.5만 |
|---|
| 2026.09.18 | ₩16,340 | ₩16,360 | ₩16,010 | ₩16,350 | +0.06% | 7만 |
|---|
| 2026.09.17 | ₩16,240 | ₩16,340 | ₩16,010 | ₩16,340 | +0.62% | 5만 |
|---|
| 2026.09.16 | ₩16,280 | ₩16,430 | ₩16,000 | ₩16,090 | -1.17% | 4.6만 |
|---|
| 2026.09.15 | ₩16,320 | ₩16,700 | ₩16,200 | ₩16,350 | +0.18% | 3.8만 |
|---|
| 2026.09.14 | ₩16,440 | ₩16,770 | ₩16,310 | ₩16,710 | +1.64% | 4.2만 |
|---|
| 2026.09.11 | ₩16,320 | ₩16,780 | ₩16,310 | ₩16,600 | +1.72% | 5.6만 |
|---|
| 2026.09.10 | ₩16,330 | ₩16,850 | ₩16,290 | ₩16,850 | +3.18% | 11.3만 |
|---|
| 2026.09.09 | ₩16,660 | ₩16,760 | ₩16,360 | ₩16,410 | -1.50% | 5.1만 |
|---|
| 2026.09.08 | ₩16,830 | ₩16,850 | ₩16,620 | ₩16,660 | -1.01% | 5.3만 |
|---|
| 2026.09.07 | ₩16,620 | ₩16,790 | ₩16,510 | ₩16,770 | +0.90% | 4.3만 |
|---|
| 2026.09.04 | ₩16,900 | ₩16,910 | ₩16,410 | ₩16,670 | -1.36% | 6.2만 |
|---|
| 2026.09.03 | ₩16,540 | ₩16,900 | ₩16,260 | ₩16,780 | +1.45% | 9.5만 |
|---|
| 2026.09.02 | ₩16,730 | ₩16,820 | ₩16,220 | ₩16,390 | -2.03% | 14.9만 |
|---|
| 2026.09.01 | ₩16,930 | ₩17,150 | ₩16,800 | ₩17,070 | +0.83% | 10.7만 |
|---|
| 2026.08.31 | ₩16,910 | ₩17,160 | ₩16,780 | ₩17,010 | +0.59% | 11.9만 |
|---|
| 2026.08.28 | ₩16,150 | ₩17,140 | ₩16,080 | ₩16,950 | +4.95% | 24.3만 |
|---|
| 2026.08.27 | ₩16,250 | ₩16,540 | ₩16,100 | ₩16,330 | +0.49% | 9.3만 |
|---|
| 2026.08.26 | ₩16,140 | ₩16,190 | ₩15,910 | ₩16,150 | +0.06% | 5.5만 |
|---|
| 2026.08.25 | ₩16,200 | ₩16,220 | ₩15,910 | ₩15,980 | -1.36% | 8만 |
|---|
| 2026.08.24 | ₩15,660 | ₩16,240 | ₩15,360 | ₩16,210 | +3.51% | 19.9만 |
|---|
| 2026.08.21 | ₩15,110 | ₩15,530 | ₩14,940 | ₩15,520 | +2.71% | 8.6만 |
|---|
| 2026.08.20 | ₩15,280 | ₩15,690 | ₩15,110 | ₩15,170 | -0.72% | 15.2만 |
|---|
| 2026.08.19 | ₩14,890 | ₩15,400 | ₩14,520 | ₩15,190 | +2.01% | 10.7만 |
|---|
| 2026.08.18 | ₩15,060 | ₩15,380 | ₩14,860 | ₩15,040 | -0.13% | 8.7만 |
|---|
| 2026.08.14 | ₩14,550 | ₩14,950 | ₩14,490 | ₩14,900 | +2.41% | 5.9만 |
|---|
| 2026.08.13 | ₩14,720 | ₩14,820 | ₩14,470 | ₩14,540 | -1.22% | 7.9만 |
|---|
| 2026.08.12 | ₩14,810 | ₩14,960 | ₩14,630 | ₩14,710 | -0.68% | 7.5만 |
|---|
| 2026.08.11 | ₩14,880 | ₩14,950 | ₩14,750 | ₩14,900 | +0.13% | 4만 |
|---|
| 2026.08.10 | ₩14,800 | ₩14,960 | ₩14,680 | ₩14,880 | +0.54% | 4.7만 |
|---|
| 2026.08.07 | ₩14,580 | ₩14,890 | ₩14,570 | ₩14,830 | +1.71% | 4.1만 |
|---|
| 2026.08.06 | ₩14,240 | ₩14,730 | ₩14,230 | ₩14,730 | +3.44% | 7.7만 |
|---|
| 2026.08.05 | ₩14,010 | ₩14,390 | ₩14,000 | ₩14,230 | +1.57% | 4.9만 |
|---|
| 2026.08.04 | ₩13,710 | ₩14,120 | ₩13,710 | ₩14,010 | +2.19% | 5.2만 |
|---|
| 2026.08.03 | ₩13,850 | ₩14,150 | ₩13,740 | ₩13,810 | -0.29% | 7.5만 |
|---|
| 2026.07.31 | ₩13,870 | ₩14,030 | ₩13,460 | ₩13,900 | +0.22% | 9.6만 |
|---|
| 2026.07.30 | ₩13,600 | ₩13,990 | ₩13,450 | ₩13,660 | +0.44% | 9.6만 |
|---|
| 2026.07.29 | ₩13,980 | ₩14,100 | ₩13,270 | ₩13,590 | -2.79% | 11.5만 |
|---|
| 2026.07.28 | ₩14,140 | ₩14,140 | ₩13,630 | ₩13,880 | -1.84% | 9.8만 |
|---|
| 2026.07.27 | ₩14,170 | ₩14,300 | ₩14,080 | ₩14,180 | +0.07% | 4.3만 |
|---|
| 2026.07.24 | ₩13,950 | ₩14,390 | ₩13,950 | ₩14,130 | +1.29% | 6만 |
|---|
| 2026.07.23 | ₩13,550 | ₩14,190 | ₩13,550 | ₩14,140 | +4.35% | 7.1만 |
|---|
| 2026.07.22 | ₩13,730 | ₩13,980 | ₩13,560 | ₩13,580 | -1.09% | 8.5만 |
|---|
| 2026.07.21 | ₩13,840 | ₩13,960 | ₩13,710 | ₩13,710 | -0.94% | 8.3만 |
|---|
| 2026.07.20 | ₩14,100 | ₩14,200 | ₩13,590 | ₩13,920 | -1.28% | 10.6만 |
|---|
| 2026.07.16 | ₩14,050 | ₩14,140 | ₩13,800 | ₩13,990 | -0.43% | 5.3만 |
|---|
| 2026.07.15 | ₩13,990 | ₩14,290 | ₩13,890 | ₩13,890 | -0.71% | 8.6만 |
|---|
| 2026.07.14 | ₩14,470 | ₩14,540 | ₩13,960 | ₩13,960 | -3.52% | 10만 |
|---|
| 2026.07.13 | ₩14,720 | ₩15,060 | ₩14,240 | ₩14,310 | -2.79% | 9.2만 |
|---|
| 2026.07.10 | ₩14,620 | ₩15,040 | ₩14,520 | ₩14,790 | +1.16% | 14.5만 |
|---|
| 2026.07.09 | ₩14,450 | ₩14,680 | ₩14,200 | ₩14,660 | +1.45% | 18.3만 |
|---|
| 2026.07.08 | ₩14,590 | ₩14,670 | ₩14,220 | ₩14,470 | -0.82% | 14.7만 |
|---|
| 2026.07.07 | ₩15,060 | ₩15,090 | ₩14,330 | ₩14,690 | -2.46% | 29.9만 |
|---|
| 2026.07.06 | ₩14,050 | ₩14,340 | ₩13,940 | ₩14,110 | +0.43% | 5.8만 |
|---|
| 2026.07.03 | ₩14,170 | ₩14,210 | ₩13,790 | ₩14,120 | -0.35% | 8.5만 |
|---|
| 2026.07.02 | ₩14,050 | ₩14,390 | ₩13,910 | ₩13,990 | -0.43% | 11.1만 |
|---|
| 2026.07.01 | ₩13,810 | ₩14,340 | ₩13,600 | ₩14,210 | +2.90% | 16.1만 |
|---|
| 2026.06.30 | ₩13,830 | ₩13,830 | ₩13,570 | ₩13,610 | -1.59% | 11.8만 |
|---|
| 2026.06.29 | ₩14,310 | ₩14,670 | ₩13,430 | ₩14,380 | +0.49% | 25.7만 |
|---|
| 2026.06.26 | ₩13,450 | ₩13,450 | ₩12,710 | ₩13,060 | -2.90% | 12.8만 |
|---|
| 2026.06.25 | ₩13,750 | ₩13,850 | ₩13,260 | ₩13,260 | -3.56% | 14.9만 |
|---|
| 2026.06.24 | ₩13,550 | ₩13,890 | ₩13,300 | ₩13,660 | +0.81% | 11.8만 |
|---|
| 2026.06.23 | ₩13,770 | ₩14,080 | ₩13,500 | ₩13,550 | -1.60% | 9.3만 |
|---|
| 2026.06.22 | ₩13,760 | ₩14,130 | ₩13,720 | ₩13,740 | -0.15% | 8.7만 |
|---|
| 2026.06.19 | ₩14,280 | ₩14,280 | ₩13,650 | ₩14,050 | -1.61% | 14.8만 |
|---|
| 2026.06.18 | ₩14,660 | ₩14,690 | ₩14,050 | ₩14,050 | -4.16% | 11.6만 |
|---|
| 2026.06.17 | ₩15,150 | ₩15,240 | ₩14,500 | ₩14,500 | -4.29% | 12만 |
|---|
| 2026.06.16 | ₩14,600 | ₩15,450 | ₩14,600 | ₩15,150 | +3.77% | 18.1만 |
|---|
| 2026.06.15 | ₩14,940 | ₩14,990 | ₩14,410 | ₩14,700 | -1.61% | 12.3만 |
|---|
| 2026.06.12 | ₩14,400 | ₩15,000 | ₩14,100 | ₩14,500 | +0.69% | 29.4만 |
|---|
| 2026.06.11 | ₩13,960 | ₩14,240 | ₩13,680 | ₩13,930 | -0.21% | 34만 |
|---|
| 2026.06.10 | ₩13,560 | ₩14,250 | ₩13,560 | ₩14,250 | +5.09% | 9.2만 |
|---|
| 2026.06.09 | ₩13,480 | ₩14,060 | ₩13,480 | ₩13,770 | +2.15% | 12.4만 |
|---|
| 2026.06.08 | ₩13,800 | ₩13,800 | ₩13,405 | ₩13,600 | -1.45% | 19.5만 |
|---|
| 2026.06.05 | ₩14,780 | ₩14,790 | ₩14,180 | ₩14,320 | -3.11% | 11.2만 |
|---|
| 2026.06.04 | ₩14,330 | ₩14,700 | ₩14,080 | ₩14,460 | +0.91% | 10.2만 |
|---|
| 2026.06.02 | ₩14,090 | ₩14,620 | ₩13,800 | ₩14,470 | +2.70% | 15.1만 |
|---|
| 2026.06.01 | ₩14,480 | ₩14,490 | ₩13,940 | ₩13,990 | -3.38% | 14.8만 |
|---|
| 2026.05.29 | ₩14,650 | ₩14,710 | ₩14,170 | ₩14,470 | -1.23% | 12.8만 |
|---|
| 2026.05.28 | ₩14,760 | ₩14,800 | ₩14,190 | ₩14,520 | -1.63% | 8.8만 |
|---|
| 2026.05.27 | ₩15,050 | ₩15,080 | ₩14,530 | ₩14,680 | -2.46% | 14.5만 |
|---|
| 2026.05.26 | ₩15,380 | ₩15,500 | ₩14,960 | ₩15,080 | -1.95% | 10.6만 |
|---|
| 2026.05.22 | ₩15,220 | ₩15,340 | ₩14,950 | ₩15,250 | +0.20% | 10.9만 |
|---|
| 2026.05.21 | ₩15,060 | ₩15,290 | ₩14,920 | ₩15,220 | +1.06% | 11.4만 |
|---|
| 2026.05.20 | ₩15,530 | ₩15,670 | ₩14,950 | ₩15,000 | -3.41% | 15.3만 |
|---|
| 2026.05.19 | ₩16,040 | ₩16,080 | ₩15,300 | ₩15,640 | -2.49% | 17.9만 |
|---|
| 2026.05.18 | ₩16,270 | ₩16,270 | ₩15,880 | ₩16,030 | -1.48% | 12만 |
|---|
| 2026.05.15 | ₩16,870 | ₩16,870 | ₩16,230 | ₩16,320 | -3.26% | 13.3만 |
|---|
| 2026.05.14 | ₩16,000 | ₩16,870 | ₩15,910 | ₩16,870 | +5.44% | 13.9만 |
|---|
| 2026.05.13 | ₩16,600 | ₩16,640 | ₩15,930 | ₩15,930 | -4.04% | 11.6만 |
|---|
| 2026.05.12 | ₩16,610 | ₩16,620 | ₩16,050 | ₩16,100 | -3.07% | 12.7만 |
|---|
| 2026.05.11 | ₩16,810 | ₩17,000 | ₩16,550 | ₩16,550 | -1.55% | 9.1만 |
|---|
| 2026.05.08 | ₩16,910 | ₩16,910 | ₩16,660 | ₩16,880 | -0.18% | 6.1만 |
|---|
| 2026.05.07 | ₩16,950 | ₩16,970 | ₩16,790 | ₩16,800 | -0.88% | 10.4만 |
|---|
| 2026.05.06 | ₩17,220 | ₩17,260 | ₩16,800 | ₩16,800 | -2.44% | 15.5만 |
|---|
| 2026.05.04 | ₩17,650 | ₩17,650 | ₩17,200 | ₩17,300 | -1.98% | 11만 |
|---|
| 2026.04.30 | ₩17,530 | ₩17,590 | ₩17,230 | ₩17,450 | -0.46% | 21.9만 |
|---|
| 2026.04.29 | ₩17,410 | ₩17,690 | ₩17,310 | ₩17,530 | +0.69% | 15.7만 |
|---|
| 2026.04.28 | ₩17,230 | ₩17,480 | ₩17,050 | ₩17,300 | +0.41% | 13.5만 |
|---|
| 2026.04.27 | ₩17,120 | ₩17,290 | ₩16,920 | ₩17,200 | +0.47% | 11.1만 |
|---|
| 2026.04.24 | ₩17,050 | ₩17,170 | ₩17,000 | ₩17,080 | +0.18% | 9.6만 |
|---|
| 2026.04.23 | ₩17,150 | ₩17,150 | ₩16,810 | ₩16,910 | -1.40% | 11.6만 |
|---|
| 2026.04.22 | ₩17,140 | ₩17,150 | ₩16,910 | ₩16,980 | -0.93% | 11.5만 |
|---|
| 2026.04.21 | ₩17,240 | ₩17,320 | ₩17,110 | ₩17,160 | -0.46% | 11.8만 |
|---|
| 2026.04.20 | ₩17,170 | ₩17,170 | ₩16,900 | ₩17,040 | -0.76% | 9.3만 |
|---|
| 2026.04.17 | ₩17,340 | ₩17,420 | ₩16,950 | ₩17,000 | -1.96% | 20.9만 |
|---|
| 2026.04.16 | ₩17,830 | ₩17,830 | ₩17,380 | ₩17,450 | -2.13% | 29.1만 |
|---|
| 2026.04.15 | ₩19,200 | ₩19,300 | ₩17,390 | ₩17,410 | -9.32% | 67.1만 |
|---|
| 2026.04.14 | ₩16,910 | ₩17,310 | ₩16,760 | ₩17,250 | +2.01% | 15.6만 |
|---|
| 2026.04.13 | ₩17,000 | ₩17,070 | ₩16,760 | ₩16,870 | -0.76% | 9.3만 |
|---|
| 2026.04.10 | ₩17,400 | ₩17,580 | ₩17,000 | ₩17,260 | -0.80% | 13.9만 |
|---|
| 2026.04.09 | ₩17,020 | ₩17,220 | ₩16,680 | ₩17,180 | +0.94% | 11.2만 |
|---|
| 2026.04.08 | ₩16,750 | ₩17,500 | ₩16,510 | ₩17,140 | +2.33% | 20.5만 |
|---|
| 2026.04.07 | ₩16,330 | ₩16,630 | ₩16,210 | ₩16,290 | -0.24% | 5만 |
|---|
| 2026.04.06 | ₩16,250 | ₩16,570 | ₩16,170 | ₩16,450 | +1.23% | 6.5만 |
|---|
| 2026.04.03 | ₩16,210 | ₩16,460 | ₩16,060 | ₩16,070 | -0.86% | 7.2만 |
|---|
| 2026.04.02 | ₩16,500 | ₩16,780 | ₩15,990 | ₩16,110 | -2.36% | 12.5만 |
|---|
| 2026.04.01 | ₩16,650 | ₩16,650 | ₩16,200 | ₩16,590 | -0.36% | 10.3만 |
|---|
| 2026.03.31 | ₩16,410 | ₩16,620 | ₩16,030 | ₩16,060 | -2.13% | 10.2만 |
|---|
| 2026.03.30 | ₩16,020 | ₩16,550 | ₩15,900 | ₩16,550 | +3.31% | 6.1만 |
|---|
| 2026.03.27 | ₩16,400 | ₩16,570 | ₩15,990 | ₩16,530 | +0.79% | 8.8만 |
|---|
| 2026.03.26 | ₩17,020 | ₩17,090 | ₩16,500 | ₩16,590 | -2.53% | 10만 |
|---|
| 2026.03.25 | ₩16,980 | ₩17,170 | ₩16,940 | ₩17,010 | +0.18% | 8.7만 |
|---|
| 2026.03.24 | ₩17,500 | ₩17,580 | ₩16,600 | ₩16,990 | -2.91% | 12.2만 |
|---|
| 2026.03.23 | ₩19,040 | ₩19,060 | ₩16,780 | ₩16,910 | -11.19% | 47.4만 |
|---|
| 2026.03.20 | ₩16,700 | ₩17,740 | ₩16,650 | ₩17,370 | +4.01% | 21.7만 |
|---|
| 2026.03.19 | ₩16,600 | ₩16,730 | ₩16,480 | ₩16,570 | -0.18% | 5.9만 |
|---|
| 2026.03.18 | ₩16,790 | ₩16,870 | ₩16,690 | ₩16,800 | +0.06% | 9.4만 |
|---|
| 2026.03.17 | ₩16,610 | ₩16,770 | ₩16,400 | ₩16,740 | +0.78% | 5.6만 |
|---|
| 2026.03.16 | ₩16,760 | ₩16,930 | ₩16,570 | ₩16,620 | -0.84% | 5만 |
|---|
| 2026.03.13 | ₩16,840 | ₩17,090 | ₩16,650 | ₩16,800 | -0.24% | 8.5만 |
|---|
| 2026.03.12 | ₩16,640 | ₩17,080 | ₩16,630 | ₩17,050 | +2.46% | 7.9만 |
|---|
| 2026.03.11 | ₩16,540 | ₩17,470 | ₩16,420 | ₩16,700 | +0.97% | 12.6만 |
|---|
| 2026.03.10 | ₩16,400 | ₩16,580 | ₩16,200 | ₩16,270 | -0.79% | 8.2만 |
|---|
| 2026.03.09 | ₩16,130 | ₩16,260 | ₩15,800 | ₩16,190 | +0.37% | 8만 |
|---|
| 2026.03.06 | ₩16,300 | ₩16,740 | ₩16,080 | ₩16,640 | +2.09% | 10.4만 |
|---|
| 2026.03.05 | ₩16,890 | ₩16,950 | ₩16,300 | ₩16,460 | -2.55% | 15.8만 |
|---|
| 2026.03.04 | ₩17,050 | ₩17,400 | ₩15,900 | ₩16,000 | -6.16% | 18.9만 |
|---|
| 2026.03.03 | ₩18,210 | ₩18,590 | ₩17,480 | ₩17,510 | -3.84% | 14.3만 |
|---|
| 2026.02.27 | ₩18,380 | ₩18,520 | ₩17,930 | ₩18,210 | -0.92% | 11.4만 |
|---|
| 2026.02.26 | ₩18,380 | ₩18,460 | ₩18,030 | ₩18,210 | -0.92% | 11.6만 |
|---|
| 2026.02.25 | ₩18,090 | ₩18,490 | ₩18,000 | ₩18,380 | +1.60% | 11.7만 |
|---|
| 2026.02.24 | ₩18,500 | ₩18,500 | ₩17,920 | ₩18,090 | -2.22% | 8.2만 |
|---|
| 2026.02.23 | ₩18,700 | ₩18,800 | ₩18,290 | ₩18,440 | -1.39% | 14.1만 |
|---|
| 2026.02.20 | ₩18,130 | ₩18,750 | ₩18,120 | ₩18,570 | +2.43% | 15.5만 |
|---|
| 2026.02.19 | ₩18,220 | ₩18,290 | ₩18,020 | ₩18,160 | -0.33% | 9.8만 |
|---|
| 2026.02.13 | ₩18,000 | ₩18,220 | ₩17,840 | ₩18,020 | +0.11% | 8.8만 |
|---|
| 2026.02.12 | ₩18,220 | ₩18,220 | ₩18,000 | ₩18,030 | -1.04% | 10.5만 |
|---|
| 2026.02.11 | ₩18,580 | ₩18,580 | ₩17,940 | ₩18,200 | -2.05% | 10.5만 |
|---|
| 2026.02.10 | ₩17,870 | ₩18,400 | ₩17,770 | ₩18,400 | +2.97% | 15.1만 |
|---|
| 2026.02.09 | ₩17,620 | ₩17,940 | ₩17,540 | ₩17,810 | +1.08% | 8.7만 |
|---|
| 2026.02.06 | ₩17,290 | ₩17,590 | ₩16,840 | ₩17,550 | +1.50% | 11만 |
|---|
| 2026.02.05 | ₩17,900 | ₩18,170 | ₩17,520 | ₩17,660 | -1.34% | 13.4만 |
|---|
| 2026.02.04 | ₩17,550 | ₩18,330 | ₩17,400 | ₩18,170 | +3.53% | 22만 |
|---|
| 2026.02.03 | ₩17,100 | ₩17,700 | ₩17,070 | ₩17,480 | +2.22% | 16.2만 |
|---|
| 2026.02.02 | ₩17,180 | ₩17,500 | ₩16,870 | ₩16,920 | -1.51% | 11.9만 |
|---|
| 2026.01.30 | ₩17,350 | ₩17,380 | ₩16,840 | ₩17,130 | -1.27% | 15.8만 |
|---|
| 2026.01.29 | ₩16,650 | ₩17,350 | ₩16,400 | ₩17,350 | +4.20% | 19.6만 |
|---|
| 2026.01.28 | ₩16,510 | ₩16,760 | ₩16,370 | ₩16,650 | +0.85% | 18만 |
|---|
| 2026.01.27 | ₩16,700 | ₩16,700 | ₩16,460 | ₩16,500 | -1.20% | 10.1만 |
|---|
| 2026.01.26 | ₩16,700 | ₩16,900 | ₩16,530 | ₩16,530 | -1.02% | 9.8만 |
|---|
| 2026.01.23 | ₩16,540 | ₩16,800 | ₩16,500 | ₩16,760 | +1.33% | 11.5만 |
|---|
| 2026.01.22 | ₩16,510 | ₩16,780 | ₩16,470 | ₩16,500 | -0.06% | 9.5만 |
|---|
| 2026.01.21 | ₩16,970 | ₩16,980 | ₩16,400 | ₩16,490 | -2.83% | 14.2만 |
|---|
| 2026.01.20 | ₩16,780 | ₩17,150 | ₩16,750 | ₩16,970 | +1.13% | 13.8만 |
|---|
| 2026.01.19 | ₩16,800 | ₩16,970 | ₩16,620 | ₩16,780 | -0.12% | 15.9만 |
|---|
| 2026.01.16 | ₩17,010 | ₩17,110 | ₩16,770 | ₩16,800 | -1.23% | 13.1만 |
|---|
| 2026.01.15 | ₩17,030 | ₩17,220 | ₩16,850 | ₩17,120 | +0.53% | 9.2만 |
|---|
| 2026.01.14 | ₩17,210 | ₩17,250 | ₩17,000 | ₩17,070 | -0.81% | 8.4만 |
|---|
| 2026.01.13 | ₩17,450 | ₩17,580 | ₩17,010 | ₩17,010 | -2.52% | 13.9만 |
|---|
| 2026.01.12 | ₩17,010 | ₩17,810 | ₩16,910 | ₩17,570 | +3.29% | 17.8만 |
|---|
| 2026.01.09 | ₩16,650 | ₩16,700 | ₩16,480 | ₩16,540 | -0.66% | 6.8만 |
|---|
| 2026.01.08 | ₩16,730 | ₩17,130 | ₩16,390 | ₩16,510 | -1.32% | 11.1만 |
|---|
| 2026.01.07 | ₩17,050 | ₩17,290 | ₩16,790 | ₩16,900 | -0.88% | 9.5만 |
|---|
| 2026.01.06 | ₩17,300 | ₩17,400 | ₩17,020 | ₩17,060 | -1.39% | 11.7만 |
|---|
| 2026.01.05 | ₩17,200 | ₩17,380 | ₩17,110 | ₩17,210 | +0.06% | 8.8만 |
|---|
| 2026.01.02 | ₩17,980 | ₩18,080 | ₩17,200 | ₩17,200 | -4.34% | 13.9만 |
|---|
| 2025.12.30 | ₩18,310 | ₩18,450 | ₩17,860 | ₩17,970 | -1.86% | 8.4만 |
|---|
| 2025.12.29 | ₩18,680 | ₩18,700 | ₩17,850 | ₩18,300 | -2.03% | 23만 |
|---|
| 2025.12.26 | ₩19,400 | ₩19,720 | ₩19,130 | ₩19,280 | -0.62% | 22.6만 |
|---|
| 2025.12.24 | ₩19,340 | ₩19,430 | ₩19,180 | ₩19,300 | -0.21% | 12.6만 |
|---|
| 2025.12.23 | ₩19,300 | ₩19,520 | ₩19,290 | ₩19,310 | +0.05% | 10.2만 |
|---|
| 2025.12.22 | ₩19,520 | ₩19,660 | ₩19,260 | ₩19,280 | -1.23% | 14.5만 |
|---|
| 2025.12.19 | ₩19,900 | ₩19,990 | ₩19,250 | ₩19,430 | -2.36% | 9.3만 |
|---|
| 2025.12.18 | ₩19,750 | ₩19,820 | ₩19,470 | ₩19,510 | -1.22% | 9.7만 |
|---|
| 2025.12.17 | ₩20,000 | ₩20,150 | ₩19,660 | ₩19,850 | -0.75% | 10.5만 |
|---|
| 2025.12.16 | ₩19,900 | ₩20,250 | ₩19,610 | ₩19,930 | +0.15% | 27.7만 |
|---|
| 2025.12.15 | ₩20,000 | ₩20,750 | ₩19,960 | ₩20,150 | +0.75% | 31.8만 |
|---|
| 2025.12.12 | ₩20,450 | ₩20,500 | ₩19,700 | ₩20,350 | -0.49% | 40.3만 |
|---|
| 2025.12.11 | ₩18,790 | ₩20,550 | ₩18,510 | ₩20,200 | +7.50% | 98.2만 |
|---|
| 2025.12.10 | ₩18,750 | ₩18,770 | ₩18,520 | ₩18,620 | -0.69% | 8.4만 |
|---|
| 2025.12.09 | ₩18,310 | ₩18,800 | ₩18,240 | ₩18,590 | +1.53% | 8.7만 |
|---|
| 2025.12.08 | ₩18,580 | ₩18,580 | ₩18,110 | ₩18,310 | -1.45% | 7.5만 |
|---|
| 2025.12.05 | ₩17,900 | ₩18,400 | ₩17,900 | ₩18,380 | +2.68% | 14.1만 |
|---|
| 2025.12.04 | ₩17,850 | ₩18,050 | ₩17,700 | ₩17,900 | +0.28% | 5.5만 |
|---|
| 2025.12.03 | ₩17,550 | ₩18,010 | ₩17,550 | ₩17,990 | +2.51% | 7.3만 |
|---|
| 2025.12.02 | ₩17,410 | ₩17,740 | ₩17,350 | ₩17,650 | +1.38% | 6.2만 |
|---|
| 2025.12.01 | ₩17,590 | ₩17,640 | ₩17,330 | ₩17,370 | -1.25% | 6.6만 |
|---|
| 2025.11.28 | ₩17,590 | ₩17,710 | ₩17,410 | ₩17,550 | -0.23% | 4.6만 |
|---|
| 2025.11.27 | ₩17,610 | ₩17,830 | ₩17,490 | ₩17,510 | -0.57% | 7.3만 |
|---|
| 2025.11.26 | ₩17,380 | ₩18,000 | ₩17,380 | ₩18,000 | +3.57% | 9.8만 |
|---|
| 2025.11.25 | ₩17,960 | ₩17,960 | ₩17,320 | ₩17,360 | -3.34% | 7.6만 |
|---|
| 2025.11.24 | ₩17,880 | ₩17,980 | ₩17,600 | ₩17,830 | -0.28% | 7.3만 |
|---|
| 2025.11.21 | ₩17,500 | ₩17,670 | ₩17,340 | ₩17,640 | +0.80% | 5.4만 |
|---|
| 2025.11.20 | ₩17,550 | ₩17,950 | ₩17,550 | ₩17,720 | +0.97% | 4.7만 |
|---|
| 2025.11.19 | ₩17,660 | ₩17,820 | ₩17,300 | ₩17,630 | -0.17% | 7.2만 |
|---|
| 2025.11.18 | ₩17,770 | ₩17,860 | ₩17,330 | ₩17,340 | -2.42% | 9만 |
|---|
| 2025.11.17 | ₩17,920 | ₩18,000 | ₩17,690 | ₩17,770 | -0.84% | 9.8만 |
|---|
| 2025.11.14 | ₩18,090 | ₩18,090 | ₩17,830 | ₩17,920 | -0.94% | 9.1만 |
|---|
| 2025.11.13 | ₩17,840 | ₩18,220 | ₩17,820 | ₩18,090 | +1.40% | 6.5만 |
|---|
| 2025.11.12 | ₩17,690 | ₩18,150 | ₩17,620 | ₩18,020 | +1.87% | 9만 |
|---|
| 2025.11.11 | ₩17,830 | ₩18,030 | ₩17,680 | ₩17,730 | -0.56% | 5.3만 |
|---|
| 2025.11.10 | ₩17,760 | ₩17,990 | ₩17,600 | ₩17,880 | +0.68% | 5.1만 |
|---|
| 2025.11.07 | ₩17,650 | ₩17,650 | ₩17,180 | ₩17,380 | -1.53% | 6.3만 |
|---|
| 2025.11.06 | ₩17,500 | ₩17,590 | ₩17,190 | ₩17,480 | -0.11% | 5.9만 |
|---|
| 2025.11.05 | ₩17,620 | ₩18,290 | ₩17,050 | ₩17,330 | -1.65% | 9.9만 |
|---|
| 2025.11.04 | ₩17,350 | ₩17,760 | ₩17,320 | ₩17,450 | +0.58% | 10.9만 |
|---|
| 2025.11.03 | ₩17,640 | ₩17,930 | ₩17,300 | ₩17,350 | -1.64% | 11.3만 |
|---|
| 2025.10.31 | ₩18,020 | ₩18,130 | ₩17,600 | ₩17,650 | -2.05% | 8.4만 |
|---|
| 2025.10.30 | ₩18,260 | ₩18,370 | ₩17,910 | ₩17,970 | -1.59% | 10.1만 |
|---|
| 2025.10.29 | ₩18,710 | ₩18,800 | ₩18,140 | ₩18,440 | -1.44% | 15.5만 |
|---|
| 2025.10.28 | ₩18,590 | ₩18,780 | ₩18,360 | ₩18,600 | +0.05% | 8.4만 |
|---|
| 2025.10.27 | ₩18,050 | ₩18,470 | ₩18,000 | ₩18,470 | +2.33% | 9만 |
|---|
| 2025.10.24 | ₩18,040 | ₩18,100 | ₩17,500 | ₩18,100 | +0.33% | 4.7만 |
|---|
| 2025.10.23 | ₩18,070 | ₩18,240 | ₩17,900 | ₩17,910 | -0.89% | 10.9만 |
|---|
| 2025.10.22 | ₩17,980 | ₩18,240 | ₩17,840 | ₩18,240 | +1.45% | 8만 |
|---|
| 2025.10.21 | ₩18,180 | ₩18,290 | ₩17,660 | ₩17,980 | -1.10% | 17.2만 |
|---|
| 2025.10.20 | ₩18,240 | ₩18,240 | ₩18,000 | ₩18,170 | -0.38% | 6.8만 |
|---|
| 2025.10.17 | ₩18,400 | ₩18,470 | ₩18,170 | ₩18,230 | -0.92% | 6.8만 |
|---|
| 2025.10.16 | ₩18,300 | ₩18,650 | ₩18,260 | ₩18,400 | +0.55% | 8만 |
|---|
| 2025.10.15 | ₩18,030 | ₩18,490 | ₩18,030 | ₩18,480 | +2.50% | 9.8만 |
|---|
| 2025.10.14 | ₩18,100 | ₩18,500 | ₩18,000 | ₩18,120 | +0.11% | 7.8만 |
|---|
| 2025.10.13 | ₩17,890 | ₩18,440 | ₩17,890 | ₩18,240 | +1.96% | 8.7만 |
|---|
| 2025.10.10 | ₩18,900 | ₩19,050 | ₩18,490 | ₩18,580 | -1.69% | 9.8만 |
|---|