시장 데이터를 불러오는 중
전체 종목
한화리츠 과거 주가
Hanwha REIT · 451800.KS · KOSPI
주요 제품·사업: 부동산투자
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hanwha REIT · 451800.KS · KOSPI
주요 제품·사업: 부동산투자
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,340 | ₩5,770 | ₩5,280 | ₩5,460 | +2.25% | 6.4만 |
| 2026.10.07 | ₩5,340 | ₩5,430 | ₩5,290 | ₩5,340 | 0.00% | 4.3만 |
| 2026.10.06 | ₩5,360 | ₩5,360 | ₩5,280 | ₩5,350 | -0.19% | 3.6만 |
| 2026.10.02 | ₩5,230 | ₩5,640 | ₩5,230 | ₩5,370 | +2.68% | 7.2만 |
| 2026.10.01 | ₩5,360 | ₩5,440 | ₩5,260 | ₩5,330 | -0.56% | 8.5만 |
| 2026.09.30 | ₩5,260 | ₩5,350 | ₩5,220 | ₩5,350 | +1.71% | 6.3만 |
| 2026.09.29 | ₩5,280 | ₩5,340 | ₩5,160 | ₩5,340 | +1.14% | 5.8만 |
| 2026.09.28 | ₩5,420 | ₩5,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,250 |
| ₩5,350 |
| -1.29% |
| 13만 |
| 2026.09.23 | ₩5,370 | ₩5,460 | ₩5,280 | ₩5,460 | +1.68% | 12.6만 |
|---|
| 2026.09.22 | ₩5,350 | ₩5,430 | ₩5,230 | ₩5,370 | +0.37% | 13.1만 |
|---|
| 2026.09.21 | ₩5,290 | ₩5,750 | ₩5,220 | ₩5,350 | +1.13% | 10.2만 |
|---|
| 2026.09.18 | ₩5,320 | ₩5,500 | ₩5,230 | ₩5,230 | -1.69% | 8.9만 |
|---|
| 2026.09.17 | ₩5,250 | ₩5,320 | ₩5,160 | ₩5,320 | +1.33% | 4.7만 |
|---|
| 2026.09.16 | ₩5,280 | ₩5,290 | ₩5,160 | ₩5,260 | -0.38% | 4.8만 |
|---|
| 2026.09.15 | ₩5,250 | ₩5,320 | ₩5,210 | ₩5,290 | +0.76% | 2.9만 |
|---|
| 2026.09.14 | ₩5,250 | ₩5,400 | ₩5,210 | ₩5,340 | +1.71% | 6.4만 |
|---|
| 2026.09.11 | ₩5,110 | ₩5,390 | ₩5,110 | ₩5,370 | +5.09% | 4.7만 |
|---|
| 2026.09.10 | ₩5,250 | ₩5,390 | ₩5,200 | ₩5,250 | 0.00% | 7만 |
|---|
| 2026.09.09 | ₩5,250 | ₩5,490 | ₩5,230 | ₩5,300 | +0.95% | 4.3만 |
|---|
| 2026.09.08 | ₩5,190 | ₩5,690 | ₩5,180 | ₩5,320 | +2.50% | 10.2만 |
|---|
| 2026.09.07 | ₩5,170 | ₩5,360 | ₩5,140 | ₩5,250 | +1.55% | 6.5만 |
|---|
| 2026.09.04 | ₩5,130 | ₩5,310 | ₩5,130 | ₩5,310 | +3.51% | 5.4만 |
|---|
| 2026.09.03 | ₩5,200 | ₩5,330 | ₩5,120 | ₩5,130 | -1.35% | 11.3만 |
|---|
| 2026.09.02 | ₩5,230 | ₩5,300 | ₩4,995 | ₩5,220 | -0.19% | 13.6만 |
|---|
| 2026.09.01 | ₩5,350 | ₩5,350 | ₩5,230 | ₩5,280 | -1.31% | 2.9만 |
|---|
| 2026.08.31 | ₩5,340 | ₩5,360 | ₩5,230 | ₩5,350 | +0.19% | 2.6만 |
|---|
| 2026.08.28 | ₩5,210 | ₩5,490 | ₩5,210 | ₩5,420 | +4.03% | 9.6만 |
|---|
| 2026.08.27 | ₩5,290 | ₩5,360 | ₩5,150 | ₩5,280 | -0.19% | 7.7만 |
|---|
| 2026.08.26 | ₩5,300 | ₩5,600 | ₩5,190 | ₩5,420 | +2.26% | 16.5만 |
|---|
| 2026.08.25 | ₩5,440 | ₩5,560 | ₩5,050 | ₩5,310 | -2.39% | 11.4만 |
|---|
| 2026.08.24 | ₩5,420 | ₩5,790 | ₩5,390 | ₩5,530 | +2.03% | 11.6만 |
|---|
| 2026.08.21 | ₩5,670 | ₩5,670 | ₩5,410 | ₩5,480 | -3.35% | 8.5만 |
|---|
| 2026.08.20 | ₩5,670 | ₩5,690 | ₩5,450 | ₩5,670 | 0.00% | 7만 |
|---|
| 2026.08.19 | ₩5,510 | ₩5,690 | ₩5,460 | ₩5,640 | +2.36% | 7.5만 |
|---|
| 2026.08.18 | ₩5,560 | ₩5,600 | ₩5,300 | ₩5,510 | -0.90% | 5.4만 |
|---|
| 2026.08.14 | ₩5,450 | ₩5,570 | ₩5,380 | ₩5,560 | +2.02% | 4.4만 |
|---|
| 2026.08.13 | ₩5,400 | ₩5,920 | ₩5,360 | ₩5,420 | +0.37% | 12.8만 |
|---|
| 2026.08.12 | ₩5,450 | ₩5,630 | ₩5,200 | ₩5,370 | -1.47% | 11.3만 |
|---|
| 2026.08.11 | ₩5,310 | ₩5,470 | ₩5,310 | ₩5,470 | +3.01% | 10.6만 |
|---|
| 2026.08.10 | ₩5,120 | ₩5,390 | ₩5,120 | ₩5,310 | +3.71% | 9.9만 |
|---|
| 2026.08.07 | ₩5,150 | ₩5,240 | ₩5,140 | ₩5,190 | +0.78% | 5.8만 |
|---|
| 2026.08.06 | ₩5,130 | ₩5,220 | ₩5,120 | ₩5,140 | +0.19% | 4.6만 |
|---|
| 2026.08.05 | ₩5,120 | ₩5,150 | ₩5,040 | ₩5,130 | +0.20% | 4.9만 |
|---|
| 2026.08.04 | ₩4,995 | ₩5,100 | ₩4,905 | ₩5,040 | +0.90% | 7.1만 |
|---|
| 2026.08.03 | ₩5,090 | ₩5,090 | ₩4,960 | ₩5,040 | -0.98% | 5.1만 |
|---|
| 2026.07.31 | ₩4,990 | ₩5,280 | ₩4,850 | ₩5,090 | +2.00% | 16.2만 |
|---|
| 2026.07.30 | ₩4,825 | ₩5,030 | ₩4,775 | ₩4,945 | +2.49% | 9.3만 |
|---|
| 2026.07.29 | ₩5,030 | ₩5,050 | ₩4,740 | ₩4,850 | -3.58% | 10.9만 |
|---|
| 2026.07.28 | ₩4,815 | ₩5,030 | ₩4,700 | ₩4,990 | +3.63% | 19.8만 |
|---|
| 2026.07.27 | ₩4,800 | ₩5,100 | ₩4,760 | ₩4,815 | +0.31% | 11.6만 |
|---|
| 2026.07.24 | ₩4,825 | ₩5,000 | ₩4,810 | ₩4,860 | +0.73% | 6.4만 |
|---|
| 2026.07.23 | ₩4,605 | ₩4,850 | ₩4,605 | ₩4,850 | +5.32% | 8.2만 |
|---|
| 2026.07.22 | ₩4,640 | ₩4,760 | ₩4,605 | ₩4,660 | +0.43% | 10.5만 |
|---|
| 2026.07.21 | ₩4,580 | ₩4,655 | ₩4,580 | ₩4,640 | +1.31% | 8.2만 |
|---|
| 2026.07.20 | ₩4,515 | ₩4,745 | ₩4,515 | ₩4,605 | +1.99% | 11.2만 |
|---|
| 2026.07.16 | ₩4,800 | ₩4,800 | ₩4,565 | ₩4,625 | -3.65% | 17.1만 |
|---|
| 2026.07.15 | ₩4,665 | ₩4,845 | ₩4,620 | ₩4,655 | -0.21% | 10.6만 |
|---|
| 2026.07.14 | ₩4,670 | ₩4,785 | ₩4,615 | ₩4,620 | -1.07% | 7.7만 |
|---|
| 2026.07.13 | ₩4,740 | ₩4,890 | ₩4,635 | ₩4,670 | -1.48% | 12.4만 |
|---|
| 2026.07.10 | ₩4,660 | ₩4,815 | ₩4,660 | ₩4,740 | +1.72% | 5.3만 |
|---|
| 2026.07.09 | ₩4,795 | ₩5,000 | ₩4,660 | ₩4,660 | -2.82% | 12.6만 |
|---|
| 2026.07.08 | ₩4,950 | ₩5,040 | ₩4,755 | ₩4,845 | -2.12% | 8.1만 |
|---|
| 2026.07.07 | ₩4,855 | ₩5,010 | ₩4,650 | ₩4,950 | +1.96% | 15.2만 |
|---|
| 2026.07.06 | ₩4,650 | ₩4,900 | ₩4,600 | ₩4,855 | +4.41% | 12.7만 |
|---|
| 2026.07.03 | ₩4,715 | ₩4,765 | ₩4,575 | ₩4,650 | -1.38% | 9.2만 |
|---|
| 2026.07.02 | ₩4,835 | ₩4,835 | ₩4,650 | ₩4,715 | -2.48% | 10.6만 |
|---|
| 2026.07.01 | ₩4,780 | ₩4,910 | ₩4,625 | ₩4,835 | +1.15% | 11.7만 |
|---|
| 2026.06.30 | ₩4,575 | ₩4,730 | ₩4,545 | ₩4,730 | +3.39% | 8.3만 |
|---|
| 2026.06.29 | ₩4,740 | ₩4,765 | ₩4,535 | ₩4,650 | -1.90% | 13.8만 |
|---|
| 2026.06.26 | ₩4,595 | ₩4,800 | ₩4,575 | ₩4,800 | +4.46% | 7.5만 |
|---|
| 2026.06.25 | ₩4,590 | ₩4,910 | ₩4,500 | ₩4,680 | +1.96% | 8.8만 |
|---|
| 2026.06.24 | ₩4,705 | ₩4,710 | ₩4,510 | ₩4,585 | -2.55% | 9.7만 |
|---|
| 2026.06.23 | ₩4,710 | ₩4,805 | ₩4,555 | ₩4,705 | -0.11% | 12.9만 |
|---|
| 2026.06.22 | ₩4,885 | ₩4,885 | ₩4,680 | ₩4,710 | -3.58% | 9.1만 |
|---|
| 2026.06.19 | ₩4,865 | ₩4,995 | ₩4,565 | ₩4,890 | +0.51% | 12.5만 |
|---|
| 2026.06.18 | ₩4,810 | ₩5,060 | ₩4,780 | ₩4,865 | +1.14% | 32.6만 |
|---|
| 2026.06.17 | ₩4,785 | ₩4,975 | ₩4,725 | ₩4,810 | +0.52% | 36.5만 |
|---|
| 2026.06.16 | ₩5,060 | ₩5,100 | ₩4,770 | ₩4,775 | -5.63% | 41.6만 |
|---|
| 2026.06.15 | ₩4,725 | ₩5,090 | ₩4,510 | ₩5,060 | +7.09% | 45.2만 |
|---|
| 2026.06.12 | ₩4,970 | ₩5,320 | ₩4,500 | ₩4,500 | -9.46% | 47.5만 |
|---|
| 2026.06.11 | ₩4,455 | ₩5,100 | ₩4,455 | ₩5,020 | +12.68% | 75.5만 |
|---|
| 2026.06.10 | ₩4,140 | ₩4,520 | ₩4,090 | ₩4,455 | +7.61% | 2 |
|---|
| 2026.06.09 | ₩4,050 | ₩4,290 | ₩4,020 | ₩4,125 | +1.85% | 12.3만 |
|---|
| 2026.06.08 | ₩4,200 | ₩4,215 | ₩4,030 | ₩4,030 | -4.05% | 13.4만 |
|---|
| 2026.06.05 | ₩4,310 | ₩4,385 | ₩4,280 | ₩4,355 | +1.04% | 8만 |
|---|
| 2026.06.04 | ₩4,550 | ₩4,570 | ₩4,240 | ₩4,305 | -5.38% | 22.6만 |
|---|
| 2026.06.02 | ₩4,755 | ₩4,755 | ₩4,400 | ₩4,505 | -5.26% | 20.1만 |
|---|
| 2026.06.01 | ₩5,050 | ₩5,050 | ₩4,755 | ₩4,755 | -5.84% | 14.7만 |
|---|
| 2026.05.29 | ₩5,230 | ₩5,230 | ₩4,960 | ₩5,050 | -3.44% | 10만 |
|---|
| 2026.05.28 | ₩5,500 | ₩5,500 | ₩5,150 | ₩5,220 | -5.09% | 9.4만 |
|---|
| 2026.05.27 | ₩5,400 | ₩5,690 | ₩5,210 | ₩5,470 | +1.30% | 32.9만 |
|---|
| 2026.05.26 | ₩5,180 | ₩5,690 | ₩5,160 | ₩5,420 | +4.63% | 24.4만 |
|---|
| 2026.05.22 | ₩4,835 | ₩5,310 | ₩4,765 | ₩5,180 | +7.14% | 20.8만 |
|---|
| 2026.05.21 | ₩4,995 | ₩5,050 | ₩4,770 | ₩4,840 | -3.10% | 35.3만 |
|---|
| 2026.05.20 | ₩5,110 | ₩5,110 | ₩4,905 | ₩4,980 | -2.54% | 17.8만 |
|---|
| 2026.05.19 | ₩5,150 | ₩5,380 | ₩5,080 | ₩5,200 | +0.97% | 13.8만 |
|---|
| 2026.05.18 | ₩5,260 | ₩5,320 | ₩5,110 | ₩5,300 | +0.76% | 11.1만 |
|---|
| 2026.05.15 | ₩5,380 | ₩5,690 | ₩5,200 | ₩5,260 | -2.23% | 11.8만 |
|---|
| 2026.05.14 | ₩5,170 | ₩5,470 | ₩5,090 | ₩5,380 | +4.06% | 18.8만 |
|---|
| 2026.05.13 | ₩5,470 | ₩5,470 | ₩5,140 | ₩5,250 | -4.02% | 17.7만 |
|---|
| 2026.05.12 | ₩5,590 | ₩5,590 | ₩5,330 | ₩5,470 | -2.15% | 14.4만 |
|---|
| 2026.05.11 | ₩5,720 | ₩5,750 | ₩5,420 | ₩5,590 | -2.27% | 17.8만 |
|---|
| 2026.05.08 | ₩5,540 | ₩5,810 | ₩5,430 | ₩5,700 | +2.89% | 19.3만 |
|---|
| 2026.05.07 | ₩5,290 | ₩5,620 | ₩5,040 | ₩5,540 | +4.73% | 35.6만 |
|---|
| 2026.05.06 | ₩5,890 | ₩5,890 | ₩5,300 | ₩5,340 | -9.34% | 44.8만 |
|---|
| 2026.05.04 | ₩5,970 | ₩6,050 | ₩5,540 | ₩5,670 | -5.03% | 34.4만 |
|---|
| 2026.04.30 | ₩5,910 | ₩6,240 | ₩5,630 | ₩5,970 | +1.02% | 31.2만 |
|---|
| 2026.04.29 | ₩6,260 | ₩6,450 | ₩5,820 | ₩5,930 | -5.27% | 56.3만 |
|---|
| 2026.04.28 | ₩6,750 | ₩6,920 | ₩6,400 | ₩6,590 | -2.37% | 32.4만 |
|---|
| 2026.04.27 | ₩6,800 | ₩6,980 | ₩6,700 | ₩6,850 | +0.74% | 32.8만 |
|---|
| 2026.04.24 | ₩6,670 | ₩6,800 | ₩6,440 | ₩6,800 | +1.95% | 23.7만 |
|---|
| 2026.04.23 | ₩6,430 | ₩6,680 | ₩6,330 | ₩6,530 | +1.56% | 40.1만 |
|---|
| 2026.04.22 | ₩6,300 | ₩6,480 | ₩6,240 | ₩6,430 | +2.06% | 19.5만 |
|---|
| 2026.04.21 | ₩6,060 | ₩6,390 | ₩6,050 | ₩6,300 | +3.96% | 33.5만 |
|---|
| 2026.04.20 | ₩5,740 | ₩6,070 | ₩5,740 | ₩6,070 | +5.75% | 18.8만 |
|---|
| 2026.04.17 | ₩5,660 | ₩5,800 | ₩5,590 | ₩5,740 | +1.41% | 18.9만 |
|---|
| 2026.04.16 | ₩5,570 | ₩5,670 | ₩5,570 | ₩5,660 | +1.62% | 17.3만 |
|---|
| 2026.04.15 | ₩5,610 | ₩5,740 | ₩5,600 | ₩5,670 | +1.07% | 23만 |
|---|
| 2026.04.14 | ₩5,570 | ₩5,620 | ₩5,540 | ₩5,610 | +0.72% | 27만 |
|---|
| 2026.04.13 | ₩5,620 | ₩5,630 | ₩5,550 | ₩5,600 | -0.36% | 24.3만 |
|---|
| 2026.04.10 | ₩5,470 | ₩5,630 | ₩5,410 | ₩5,620 | +2.74% | 19.4만 |
|---|
| 2026.04.09 | ₩5,350 | ₩5,560 | ₩5,300 | ₩5,470 | +2.24% | 20.1만 |
|---|
| 2026.04.08 | ₩5,300 | ₩5,400 | ₩5,270 | ₩5,370 | +1.32% | 13.6만 |
|---|
| 2026.04.07 | ₩5,340 | ₩5,390 | ₩5,220 | ₩5,300 | -0.75% | 12.6만 |
|---|
| 2026.04.06 | ₩5,200 | ₩5,450 | ₩5,180 | ₩5,340 | +2.69% | 21.5만 |
|---|
| 2026.04.03 | ₩5,260 | ₩5,300 | ₩5,200 | ₩5,270 | +0.19% | 9만 |
|---|
| 2026.04.02 | ₩5,140 | ₩5,290 | ₩5,120 | ₩5,250 | +2.14% | 18.3만 |
|---|
| 2026.04.01 | ₩5,020 | ₩5,140 | ₩5,020 | ₩5,140 | +2.39% | 12.7만 |
|---|
| 2026.03.31 | ₩5,070 | ₩5,100 | ₩4,995 | ₩5,000 | -1.38% | 18.8만 |
|---|
| 2026.03.30 | ₩5,040 | ₩5,080 | ₩4,980 | ₩5,070 | +0.60% | 17.6만 |
|---|
| 2026.03.27 | ₩5,110 | ₩5,150 | ₩5,030 | ₩5,110 | 0.00% | 12.5만 |
|---|
| 2026.03.26 | ₩5,070 | ₩5,160 | ₩5,020 | ₩5,110 | +0.79% | 17.2만 |
|---|
| 2026.03.25 | ₩5,080 | ₩5,170 | ₩5,040 | ₩5,070 | -0.20% | 11.7만 |
|---|
| 2026.03.24 | ₩5,100 | ₩5,140 | ₩5,020 | ₩5,080 | -0.39% | 8.6만 |
|---|
| 2026.03.23 | ₩5,190 | ₩5,190 | ₩4,930 | ₩5,100 | -1.73% | 11.6만 |
|---|
| 2026.03.20 | ₩5,080 | ₩5,190 | ₩5,070 | ₩5,190 | +2.17% | 11.8만 |
|---|
| 2026.03.19 | ₩5,020 | ₩5,180 | ₩5,020 | ₩5,140 | +2.39% | 14만 |
|---|
| 2026.03.18 | ₩5,080 | ₩5,140 | ₩4,995 | ₩5,140 | +1.18% | 20만 |
|---|
| 2026.03.17 | ₩5,060 | ₩5,090 | ₩5,000 | ₩5,080 | +0.40% | 13.1만 |
|---|
| 2026.03.16 | ₩5,090 | ₩5,100 | ₩5,010 | ₩5,060 | -0.59% | 13.5만 |
|---|
| 2026.03.13 | ₩5,070 | ₩5,090 | ₩4,920 | ₩5,090 | +0.39% | 18.3만 |
|---|
| 2026.03.12 | ₩5,000 | ₩5,090 | ₩4,745 | ₩5,070 | +1.40% | 24.6만 |
|---|
| 2026.03.11 | ₩5,060 | ₩5,160 | ₩4,960 | ₩5,000 | -1.19% | 23.6만 |
|---|
| 2026.03.10 | ₩5,020 | ₩5,090 | ₩4,995 | ₩5,050 | +0.60% | 26.9만 |
|---|
| 2026.03.09 | ₩5,090 | ₩5,090 | ₩4,800 | ₩5,020 | -1.38% | 21.4만 |
|---|
| 2026.03.06 | ₩5,090 | ₩5,090 | ₩4,940 | ₩5,090 | 0.00% | 10.8만 |
|---|
| 2026.03.05 | ₩4,800 | ₩5,140 | ₩4,800 | ₩5,090 | +6.04% | 32.8만 |
|---|
| 2026.03.04 | ₩4,930 | ₩5,000 | ₩4,555 | ₩4,750 | -3.65% | 28.6만 |
|---|
| 2026.03.03 | ₩5,090 | ₩5,100 | ₩4,945 | ₩5,040 | -0.98% | 17.8만 |
|---|
| 2026.02.27 | ₩5,150 | ₩5,390 | ₩5,110 | ₩5,120 | -0.58% | 20.5만 |
|---|
| 2026.02.26 | ₩5,150 | ₩5,150 | ₩5,030 | ₩5,150 | 0.00% | 25.3만 |
|---|
| 2026.02.25 | ₩5,130 | ₩5,130 | ₩5,040 | ₩5,120 | -0.19% | 28.4만 |
|---|
| 2026.02.24 | ₩4,985 | ₩5,150 | ₩4,940 | ₩5,130 | +2.91% | 30.2만 |
|---|
| 2026.02.23 | ₩4,895 | ₩4,990 | ₩4,890 | ₩4,985 | +1.84% | 24.4만 |
|---|
| 2026.02.20 | ₩4,850 | ₩4,910 | ₩4,795 | ₩4,870 | +0.41% | 20.6만 |
|---|
| 2026.02.19 | ₩4,850 | ₩4,985 | ₩4,830 | ₩4,850 | 0.00% | 31.8만 |
|---|
| 2026.02.13 | ₩4,785 | ₩4,910 | ₩4,785 | ₩4,850 | +1.36% | 19.1만 |
|---|
| 2026.02.12 | ₩4,725 | ₩4,805 | ₩4,710 | ₩4,800 | +1.59% | 16.6만 |
|---|
| 2026.02.11 | ₩4,725 | ₩4,725 | ₩4,635 | ₩4,690 | -0.74% | 11.6만 |
|---|
| 2026.02.10 | ₩4,690 | ₩4,735 | ₩4,580 | ₩4,725 | +0.75% | 12.9만 |
|---|
| 2026.02.09 | ₩4,720 | ₩4,760 | ₩4,645 | ₩4,690 | -0.64% | 18.2만 |
|---|
| 2026.02.06 | ₩4,635 | ₩4,910 | ₩4,595 | ₩4,715 | +1.73% | 37.3만 |
|---|
| 2026.02.05 | ₩4,650 | ₩4,700 | ₩4,590 | ₩4,635 | -0.32% | 18.5만 |
|---|
| 2026.02.04 | ₩4,585 | ₩4,675 | ₩4,565 | ₩4,645 | +1.31% | 19.6만 |
|---|
| 2026.02.03 | ₩4,585 | ₩4,605 | ₩4,535 | ₩4,585 | 0.00% | 17.5만 |
|---|
| 2026.02.02 | ₩4,590 | ₩4,645 | ₩4,330 | ₩4,585 | -0.11% | 25.2만 |
|---|
| 2026.01.30 | ₩4,600 | ₩4,610 | ₩4,520 | ₩4,595 | -0.11% | 27.6만 |
|---|
| 2026.01.29 | ₩4,500 | ₩4,600 | ₩4,485 | ₩4,600 | +2.22% | 23.7만 |
|---|
| 2026.01.28 | ₩4,530 | ₩4,555 | ₩4,240 | ₩4,530 | 0.00% | 35.8만 |
|---|
| 2026.01.27 | ₩4,450 | ₩4,530 | ₩4,450 | ₩4,530 | +1.80% | 32.1만 |
|---|
| 2026.01.26 | ₩4,360 | ₩4,455 | ₩4,360 | ₩4,450 | +2.06% | 47만 |
|---|
| 2026.01.23 | ₩4,345 | ₩4,375 | ₩4,340 | ₩4,360 | +0.35% | 22.7만 |
|---|
| 2026.01.22 | ₩4,350 | ₩4,380 | ₩4,325 | ₩4,345 | -0.11% | 17.6만 |
|---|
| 2026.01.21 | ₩4,345 | ₩4,360 | ₩4,315 | ₩4,345 | 0.00% | 18.4만 |
|---|
| 2026.01.20 | ₩4,380 | ₩4,380 | ₩4,325 | ₩4,355 | -0.57% | 14.8만 |
|---|
| 2026.01.19 | ₩4,335 | ₩4,380 | ₩4,320 | ₩4,380 | +1.04% | 16.4만 |
|---|
| 2026.01.16 | ₩4,300 | ₩4,340 | ₩4,300 | ₩4,335 | +0.81% | 20.4만 |
|---|
| 2026.01.15 | ₩4,345 | ₩4,345 | ₩4,250 | ₩4,300 | -1.04% | 18.4만 |
|---|
| 2026.01.14 | ₩4,250 | ₩4,360 | ₩4,205 | ₩4,305 | +1.29% | 25만 |
|---|
| 2026.01.13 | ₩4,350 | ₩4,355 | ₩4,245 | ₩4,260 | -2.07% | 17.7만 |
|---|
| 2026.01.12 | ₩4,305 | ₩4,350 | ₩4,250 | ₩4,350 | +1.05% | 21.4만 |
|---|
| 2026.01.09 | ₩4,270 | ₩4,305 | ₩4,250 | ₩4,305 | +0.82% | 15.8만 |
|---|
| 2026.01.08 | ₩4,275 | ₩4,290 | ₩4,220 | ₩4,280 | +0.12% | 221.3만 |
|---|
| 2026.01.07 | ₩4,300 | ₩4,307 | ₩4,235 | ₩4,275 | -0.58% | 18.6만 |
|---|
| 2026.01.06 | ₩4,220 | ₩4,300 | ₩4,210 | ₩4,300 | +1.90% | 21.9만 |
|---|
| 2026.01.05 | ₩4,160 | ₩4,225 | ₩4,140 | ₩4,220 | +1.44% | 26.4만 |
|---|
| 2026.01.02 | ₩4,145 | ₩4,175 | ₩4,125 | ₩4,155 | +0.24% | 14.2만 |
|---|
| 2025.12.30 | ₩4,120 | ₩4,145 | ₩4,100 | ₩4,145 | +0.61% | 7.4만 |
|---|
| 2025.12.29 | ₩4,130 | ₩4,130 | ₩4,085 | ₩4,120 | -0.24% | 10.3만 |
|---|
| 2025.12.26 | ₩4,185 | ₩4,185 | ₩4,100 | ₩4,125 | -1.43% | 17.6만 |
|---|
| 2025.12.24 | ₩4,160 | ₩4,160 | ₩4,085 | ₩4,110 | -1.20% | 20.3만 |
|---|
| 2025.12.23 | ₩4,125 | ₩4,130 | ₩4,100 | ₩4,125 | 0.00% | 6.6만 |
|---|
| 2025.12.22 | ₩4,140 | ₩4,145 | ₩4,085 | ₩4,125 | -0.36% | 14.9만 |
|---|
| 2025.12.19 | ₩4,035 | ₩4,130 | ₩4,035 | ₩4,100 | +1.61% | 22.6만 |
|---|
| 2025.12.18 | ₩4,045 | ₩4,045 | ₩3,985 | ₩4,035 | -0.25% | 29.6만 |
|---|
| 2025.12.17 | ₩4,070 | ₩4,070 | ₩3,990 | ₩4,045 | -0.61% | 33.7만 |
|---|
| 2025.12.16 | ₩4,110 | ₩4,110 | ₩4,015 | ₩4,035 | -1.82% | 35만 |
|---|
| 2025.12.15 | ₩4,160 | ₩4,160 | ₩4,060 | ₩4,090 | -1.68% | 30.3만 |
|---|
| 2025.12.12 | ₩4,160 | ₩4,170 | ₩4,085 | ₩4,160 | 0.00% | 48.9만 |
|---|
| 2025.12.11 | ₩4,240 | ₩4,260 | ₩4,105 | ₩4,160 | -1.89% | 68.3만 |
|---|
| 2025.12.10 | ₩4,255 | ₩4,255 | ₩4,225 | ₩4,240 | -0.35% | 9.8만 |
|---|
| 2025.12.09 | ₩4,235 | ₩4,245 | ₩4,150 | ₩4,230 | -0.12% | 14.7만 |
|---|
| 2025.12.08 | ₩4,170 | ₩4,210 | ₩4,160 | ₩4,200 | +0.72% | 18.1만 |
|---|
| 2025.12.05 | ₩4,135 | ₩4,180 | ₩4,130 | ₩4,170 | +0.85% | 24.4만 |
|---|
| 2025.12.04 | ₩4,090 | ₩4,150 | ₩4,090 | ₩4,135 | +1.10% | 19.4만 |
|---|
| 2025.12.03 | ₩4,095 | ₩4,100 | ₩4,060 | ₩4,090 | -0.12% | 11.4만 |
|---|
| 2025.12.02 | ₩4,105 | ₩4,110 | ₩4,060 | ₩4,095 | -0.24% | 9.2만 |
|---|
| 2025.12.01 | ₩4,120 | ₩4,120 | ₩4,060 | ₩4,070 | -1.21% | 5.7만 |
|---|
| 2025.11.28 | ₩4,130 | ₩4,140 | ₩4,100 | ₩4,120 | -0.24% | 11.9만 |
|---|
| 2025.11.27 | ₩4,105 | ₩4,130 | ₩4,095 | ₩4,130 | +0.61% | 14.7만 |
|---|
| 2025.11.26 | ₩4,100 | ₩4,115 | ₩4,085 | ₩4,105 | +0.12% | 14.5만 |
|---|
| 2025.11.25 | ₩4,065 | ₩4,115 | ₩4,055 | ₩4,100 | +0.86% | 36.5만 |
|---|
| 2025.11.24 | ₩4,020 | ₩4,060 | ₩4,005 | ₩4,055 | +0.87% | 21.9만 |
|---|
| 2025.11.21 | ₩4,010 | ₩4,040 | ₩4,000 | ₩4,020 | +0.25% | 15.9만 |
|---|
| 2025.11.20 | ₩4,040 | ₩4,050 | ₩4,000 | ₩4,025 | -0.37% | 18만 |
|---|
| 2025.11.19 | ₩4,005 | ₩4,050 | ₩3,995 | ₩4,040 | +0.87% | 17.6만 |
|---|
| 2025.11.18 | ₩4,005 | ₩4,020 | ₩3,985 | ₩4,020 | +0.37% | 19.1만 |
|---|
| 2025.11.17 | ₩4,010 | ₩4,010 | ₩3,985 | ₩4,005 | -0.12% | 11.7만 |
|---|
| 2025.11.14 | ₩4,005 | ₩4,010 | ₩3,960 | ₩4,010 | +0.12% | 10.3만 |
|---|
| 2025.11.13 | ₩4,015 | ₩4,015 | ₩3,985 | ₩4,005 | -0.25% | 9.9만 |
|---|
| 2025.11.12 | ₩3,990 | ₩4,015 | ₩3,980 | ₩4,015 | +0.63% | 13.4만 |
|---|
| 2025.11.11 | ₩3,990 | ₩3,990 | ₩3,955 | ₩3,985 | -0.13% | 17만 |
|---|
| 2025.11.10 | ₩3,970 | ₩3,975 | ₩3,945 | ₩3,975 | +0.13% | 14.3만 |
|---|
| 2025.11.07 | ₩3,955 | ₩3,975 | ₩3,935 | ₩3,970 | +0.38% | 16.4만 |
|---|
| 2025.11.06 | ₩3,990 | ₩3,990 | ₩3,932 | ₩3,965 | -0.63% | 14.8만 |
|---|
| 2025.11.05 | ₩3,980 | ₩3,980 | ₩3,915 | ₩3,960 | -0.50% | 15.8만 |
|---|
| 2025.11.04 | ₩3,980 | ₩3,980 | ₩3,955 | ₩3,980 | 0.00% | 17만 |
|---|
| 2025.11.03 | ₩3,975 | ₩3,980 | ₩3,925 | ₩3,965 | -0.25% | 23.3만 |
|---|
| 2025.10.31 | ₩3,950 | ₩3,980 | ₩3,930 | ₩3,975 | +0.63% | 22.8만 |
|---|
| 2025.10.30 | ₩3,905 | ₩3,980 | ₩3,890 | ₩3,950 | +1.15% | 45.6만 |
|---|
| 2025.10.29 | ₩4,025 | ₩4,035 | ₩4,000 | ₩4,015 | -0.25% | 36.5만 |
|---|
| 2025.10.28 | ₩4,015 | ₩4,025 | ₩3,995 | ₩4,025 | +0.25% | 34.9만 |
|---|
| 2025.10.27 | ₩4,015 | ₩4,020 | ₩3,990 | ₩4,015 | 0.00% | 36.2만 |
|---|
| 2025.10.24 | ₩4,030 | ₩4,040 | ₩3,995 | ₩4,015 | -0.37% | 32.6만 |
|---|
| 2025.10.23 | ₩4,025 | ₩4,030 | ₩3,990 | ₩4,015 | -0.25% | 36.1만 |
|---|
| 2025.10.22 | ₩4,030 | ₩4,035 | ₩3,995 | ₩4,030 | 0.00% | 33만 |
|---|
| 2025.10.21 | ₩4,025 | ₩4,040 | ₩3,990 | ₩4,020 | -0.12% | 43.3만 |
|---|
| 2025.10.20 | ₩4,015 | ₩4,050 | ₩4,015 | ₩4,020 | +0.12% | 32.4만 |
|---|
| 2025.10.17 | ₩4,035 | ₩4,060 | ₩3,995 | ₩4,045 | +0.25% | 29.9만 |
|---|
| 2025.10.16 | ₩4,025 | ₩4,050 | ₩3,985 | ₩4,035 | +0.25% | 34.4만 |
|---|
| 2025.10.15 | ₩3,970 | ₩4,035 | ₩3,970 | ₩4,035 | +1.64% | 22.6만 |
|---|
| 2025.10.14 | ₩4,025 | ₩4,025 | ₩3,970 | ₩4,000 | -0.62% | 22만 |
|---|
| 2025.10.13 | ₩3,980 | ₩4,015 | ₩3,965 | ₩3,980 | 0.00% | 29.3만 |
|---|
| 2025.10.10 | ₩4,040 | ₩4,050 | ₩3,975 | ₩4,005 | -0.87% | 31.9만 |
|---|