시장 데이터를 불러오는 중
전체 종목
한화갤러리아 과거 주가
452260.KS · KOSPI
주요 제품·사업: 백화점
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
452260.KS · KOSPI
주요 제품·사업: 백화점
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,620 | ₩2,620 | ₩2,500 | ₩2,545 | -2.86% | 81.5만 |
| 2026.10.07 | ₩2,640 | ₩2,720 | ₩2,595 | ₩2,625 | -0.57% | 102.7만 |
| 2026.10.06 | ₩2,600 | ₩2,660 | ₩2,575 | ₩2,620 | +0.77% | 81.2만 |
| 2026.10.02 | ₩2,635 | ₩2,655 | ₩2,545 | ₩2,595 | -1.52% | 114.5만 |
| 2026.10.01 | ₩2,905 | ₩2,920 | ₩2,605 | ₩2,630 | -9.47% | 278.7만 |
| 2026.09.30 | ₩2,885 | ₩2,965 | ₩2,830 | ₩2,905 | +0.69% | 156.7만 |
| 2026.09.29 | ₩2,725 | ₩2,870 | ₩2,650 | ₩2,855 | +4.77% | 153만 |
| 2026.09.28 | ₩2,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,710 |
| ₩2,750 |
| -0.90% |
| 96.1만 |
| 2026.09.23 | ₩2,690 | ₩2,815 | ₩2,690 | ₩2,765 | +2.79% | 157.6만 |
|---|
| 2026.09.22 | ₩2,715 | ₩2,750 | ₩2,680 | ₩2,720 | +0.18% | 107.1만 |
|---|
| 2026.09.21 | ₩2,675 | ₩2,730 | ₩2,625 | ₩2,720 | +1.68% | 128.1만 |
|---|
| 2026.09.18 | ₩2,650 | ₩2,740 | ₩2,645 | ₩2,680 | +1.13% | 154.7만 |
|---|
| 2026.09.17 | ₩2,585 | ₩2,685 | ₩2,580 | ₩2,650 | +2.51% | 226.9만 |
|---|
| 2026.09.16 | ₩2,460 | ₩2,645 | ₩2,380 | ₩2,610 | +6.10% | 228.9만 |
|---|
| 2026.09.15 | ₩2,635 | ₩2,765 | ₩2,400 | ₩2,455 | -6.83% | 451.8만 |
|---|
| 2026.09.14 | ₩2,650 | ₩2,745 | ₩2,575 | ₩2,660 | +0.38% | 508.3만 |
|---|
| 2026.09.11 | ₩2,515 | ₩2,720 | ₩2,485 | ₩2,680 | +6.56% | 208.3만 |
|---|
| 2026.09.10 | ₩2,565 | ₩2,620 | ₩2,485 | ₩2,560 | -0.19% | 188만 |
|---|
| 2026.09.09 | ₩2,345 | ₩2,675 | ₩2,340 | ₩2,565 | +9.38% | 412만 |
|---|
| 2026.09.08 | ₩2,380 | ₩2,515 | ₩2,320 | ₩2,350 | -1.26% | 197.2만 |
|---|
| 2026.09.07 | ₩2,320 | ₩2,500 | ₩2,295 | ₩2,380 | +2.59% | 250.9만 |
|---|
| 2026.09.04 | ₩2,165 | ₩2,345 | ₩2,115 | ₩2,300 | +6.24% | 197.1만 |
|---|
| 2026.09.03 | ₩2,140 | ₩2,310 | ₩2,095 | ₩2,155 | +0.70% | 329.6만 |
|---|
| 2026.09.02 | ₩2,065 | ₩2,190 | ₩2,010 | ₩2,100 | +1.69% | 156.4만 |
|---|
| 2026.09.01 | ₩2,005 | ₩2,150 | ₩2,005 | ₩2,115 | +5.49% | 126.1만 |
|---|
| 2026.08.31 | ₩2,035 | ₩2,065 | ₩1,964 | ₩2,045 | +0.49% | 108.4만 |
|---|
| 2026.08.28 | ₩2,030 | ₩2,045 | ₩1,991 | ₩2,035 | +0.25% | 51.2만 |
|---|
| 2026.08.27 | ₩2,035 | ₩2,055 | ₩2,000 | ₩2,030 | -0.25% | 48.1만 |
|---|
| 2026.08.26 | ₩1,969 | ₩2,040 | ₩1,925 | ₩2,030 | +3.10% | 108.7만 |
|---|
| 2026.08.25 | ₩1,922 | ₩2,160 | ₩1,901 | ₩1,970 | +2.50% | 478.2만 |
|---|
| 2026.08.24 | ₩1,945 | ₩1,966 | ₩1,921 | ₩1,945 | 0.00% | 46.2만 |
|---|
| 2026.08.21 | ₩2,005 | ₩2,005 | ₩1,940 | ₩1,943 | -3.09% | 62.2만 |
|---|
| 2026.08.20 | ₩2,000 | ₩2,055 | ₩1,990 | ₩2,025 | +1.25% | 40.4만 |
|---|
| 2026.08.19 | ₩1,987 | ₩2,030 | ₩1,983 | ₩1,986 | -0.05% | 57.9만 |
|---|
| 2026.08.18 | ₩2,125 | ₩2,125 | ₩2,020 | ₩2,045 | -3.76% | 90.1만 |
|---|
| 2026.08.14 | ₩2,110 | ₩2,200 | ₩2,065 | ₩2,125 | +0.71% | 82.9만 |
|---|
| 2026.08.13 | ₩2,095 | ₩2,130 | ₩2,075 | ₩2,100 | +0.24% | 72.8만 |
|---|
| 2026.08.12 | ₩2,085 | ₩2,100 | ₩2,050 | ₩2,085 | 0.00% | 52.5만 |
|---|
| 2026.08.11 | ₩2,090 | ₩2,105 | ₩2,055 | ₩2,080 | -0.48% | 53.8만 |
|---|
| 2026.08.10 | ₩2,025 | ₩2,095 | ₩2,020 | ₩2,090 | +3.21% | 77.1만 |
|---|
| 2026.08.07 | ₩2,055 | ₩2,080 | ₩2,000 | ₩2,030 | -1.22% | 77.1만 |
|---|
| 2026.08.06 | ₩2,045 | ₩2,075 | ₩1,992 | ₩2,055 | +0.49% | 76.8만 |
|---|
| 2026.08.05 | ₩2,015 | ₩2,095 | ₩2,010 | ₩2,040 | +1.24% | 96.9만 |
|---|
| 2026.08.04 | ₩1,901 | ₩2,015 | ₩1,901 | ₩1,978 | +4.05% | 99.7만 |
|---|
| 2026.08.03 | ₩1,811 | ₩1,939 | ₩1,790 | ₩1,901 | +4.97% | 95.6만 |
|---|
| 2026.07.31 | ₩1,700 | ₩1,925 | ₩1,700 | ₩1,865 | +9.71% | 344.3만 |
|---|
| 2026.07.30 | ₩1,574 | ₩1,750 | ₩1,574 | ₩1,669 | +6.04% | 113.2만 |
|---|
| 2026.07.29 | ₩1,784 | ₩1,998 | ₩1,601 | ₩1,724 | -3.36% | 325.3만 |
|---|
| 2026.07.28 | ₩1,840 | ₩1,890 | ₩1,756 | ₩1,784 | -3.04% | 93.3만 |
|---|
| 2026.07.27 | ₩1,915 | ₩1,971 | ₩1,892 | ₩1,905 | -0.52% | 43만 |
|---|
| 2026.07.24 | ₩1,999 | ₩2,010 | ₩1,905 | ₩1,910 | -4.45% | 67.2만 |
|---|
| 2026.07.23 | ₩1,941 | ₩2,020 | ₩1,941 | ₩2,015 | +3.81% | 74.7만 |
|---|
| 2026.07.22 | ₩1,944 | ₩2,020 | ₩1,936 | ₩1,941 | -0.15% | 84.4만 |
|---|
| 2026.07.21 | ₩1,822 | ₩1,960 | ₩1,802 | ₩1,932 | +6.04% | 105.2만 |
|---|
| 2026.07.20 | ₩1,918 | ₩1,966 | ₩1,868 | ₩1,868 | -2.61% | 104.1만 |
|---|
| 2026.07.16 | ₩2,090 | ₩2,175 | ₩1,975 | ₩1,990 | -4.78% | 159.4만 |
|---|
| 2026.07.15 | ₩1,985 | ₩2,330 | ₩1,985 | ₩2,105 | +6.05% | 765.8만 |
|---|
| 2026.07.14 | ₩1,945 | ₩1,982 | ₩1,860 | ₩1,961 | +0.82% | 106.4만 |
|---|
| 2026.07.13 | ₩2,090 | ₩2,100 | ₩1,938 | ₩1,952 | -6.60% | 120.3만 |
|---|
| 2026.07.10 | ₩1,940 | ₩2,130 | ₩1,940 | ₩2,065 | +6.44% | 130.9만 |
|---|
| 2026.07.09 | ₩1,914 | ₩2,000 | ₩1,913 | ₩1,939 | +1.31% | 67만 |
|---|
| 2026.07.08 | ₩1,963 | ₩2,015 | ₩1,892 | ₩1,914 | -2.50% | 118.6만 |
|---|
| 2026.07.07 | ₩2,075 | ₩2,085 | ₩1,960 | ₩2,005 | -3.37% | 79.8만 |
|---|
| 2026.07.06 | ₩2,095 | ₩2,130 | ₩2,015 | ₩2,075 | -0.95% | 69.1만 |
|---|
| 2026.07.03 | ₩2,025 | ₩2,110 | ₩1,950 | ₩2,100 | +3.70% | 89.3만 |
|---|
| 2026.07.02 | ₩2,010 | ₩2,085 | ₩1,981 | ₩2,020 | +0.50% | 110.9만 |
|---|
| 2026.07.01 | ₩2,125 | ₩2,160 | ₩2,040 | ₩2,075 | -2.35% | 113.5만 |
|---|
| 2026.06.30 | ₩2,115 | ₩2,145 | ₩2,055 | ₩2,125 | +0.47% | 95.3만 |
|---|
| 2026.06.29 | ₩2,010 | ₩2,145 | ₩2,000 | ₩2,120 | +5.47% | 89.5만 |
|---|
| 2026.06.26 | ₩2,150 | ₩2,160 | ₩1,977 | ₩2,025 | -5.81% | 161.8만 |
|---|
| 2026.06.25 | ₩2,125 | ₩2,235 | ₩2,125 | ₩2,145 | +0.94% | 128.9만 |
|---|
| 2026.06.24 | ₩2,110 | ₩2,180 | ₩2,060 | ₩2,120 | +0.47% | 198.4만 |
|---|
| 2026.06.23 | ₩2,325 | ₩2,400 | ₩2,125 | ₩2,155 | -7.31% | 222.6만 |
|---|
| 2026.06.22 | ₩2,420 | ₩2,490 | ₩2,350 | ₩2,370 | -2.07% | 112.6만 |
|---|
| 2026.06.19 | ₩2,630 | ₩2,660 | ₩2,400 | ₩2,450 | -6.84% | 214.2만 |
|---|
| 2026.06.18 | ₩2,765 | ₩2,845 | ₩2,620 | ₩2,630 | -4.88% | 153.1만 |
|---|
| 2026.06.17 | ₩2,795 | ₩2,865 | ₩2,745 | ₩2,810 | +0.54% | 187.8만 |
|---|
| 2026.06.16 | ₩2,745 | ₩2,920 | ₩2,730 | ₩2,770 | +0.91% | 198.6만 |
|---|
| 2026.06.15 | ₩2,750 | ₩2,795 | ₩2,700 | ₩2,755 | +0.18% | 160.6만 |
|---|
| 2026.06.12 | ₩2,585 | ₩2,860 | ₩2,575 | ₩2,745 | +6.19% | 325.7만 |
|---|
| 2026.06.11 | ₩2,470 | ₩2,650 | ₩2,430 | ₩2,540 | +2.83% | 218.4만 |
|---|
| 2026.06.10 | ₩2,440 | ₩2,595 | ₩2,410 | ₩2,470 | +1.23% | 753 |
|---|
| 2026.06.09 | ₩2,395 | ₩2,550 | ₩2,355 | ₩2,480 | +3.55% | 243.1만 |
|---|
| 2026.06.08 | ₩2,460 | ₩2,580 | ₩2,390 | ₩2,395 | -2.64% | 212.2만 |
|---|
| 2026.06.05 | ₩2,740 | ₩2,765 | ₩2,600 | ₩2,600 | -5.11% | 227.8만 |
|---|
| 2026.06.04 | ₩2,750 | ₩2,945 | ₩2,735 | ₩2,785 | +1.27% | 200.3만 |
|---|
| 2026.06.02 | ₩2,875 | ₩2,975 | ₩2,740 | ₩2,760 | -4.00% | 326.1만 |
|---|
| 2026.06.01 | ₩3,020 | ₩3,120 | ₩2,870 | ₩2,895 | -4.14% | 368.4만 |
|---|
| 2026.05.29 | ₩3,015 | ₩3,100 | ₩2,930 | ₩3,010 | -0.17% | 231.7만 |
|---|
| 2026.05.28 | ₩3,010 | ₩3,080 | ₩2,800 | ₩3,070 | +1.99% | 419.1만 |
|---|
| 2026.05.27 | ₩3,160 | ₩3,175 | ₩2,945 | ₩3,000 | -5.06% | 376.1만 |
|---|
| 2026.05.26 | ₩3,170 | ₩3,310 | ₩3,085 | ₩3,150 | -0.63% | 583.8만 |
|---|
| 2026.05.22 | ₩3,045 | ₩3,415 | ₩3,010 | ₩3,145 | +3.28% | 826.7만 |
|---|
| 2026.05.21 | ₩2,975 | ₩3,115 | ₩2,915 | ₩3,040 | +2.18% | 361.6만 |
|---|
| 2026.05.20 | ₩2,970 | ₩3,045 | ₩2,825 | ₩2,880 | -3.03% | 371만 |
|---|
| 2026.05.19 | ₩3,005 | ₩3,200 | ₩2,935 | ₩3,020 | +0.50% | 564만 |
|---|
| 2026.05.18 | ₩3,210 | ₩3,315 | ₩2,950 | ₩3,090 | -3.74% | 759.4만 |
|---|
| 2026.05.15 | ₩3,450 | ₩3,700 | ₩3,255 | ₩3,350 | -2.90% | 3079.1만 |
|---|
| 2026.05.14 | ₩4,110 | ₩4,120 | ₩3,340 | ₩3,340 | -18.73% | 8809.5만 |
|---|
| 2026.05.13 | ₩2,825 | ₩3,640 | ₩2,790 | ₩3,640 | +28.85% | 4941.3만 |
|---|
| 2026.05.12 | ₩2,860 | ₩2,965 | ₩2,715 | ₩2,800 | -2.10% | 360.2만 |
|---|
| 2026.05.11 | ₩2,925 | ₩2,950 | ₩2,865 | ₩2,865 | -2.05% | 253.2만 |
|---|
| 2026.05.08 | ₩2,915 | ₩2,960 | ₩2,875 | ₩2,920 | +0.17% | 220.6만 |
|---|
| 2026.05.07 | ₩3,060 | ₩3,065 | ₩2,920 | ₩2,950 | -3.59% | 331.6만 |
|---|
| 2026.05.06 | ₩3,030 | ₩3,150 | ₩2,945 | ₩3,060 | +0.99% | 481.6만 |
|---|
| 2026.05.04 | ₩3,100 | ₩3,120 | ₩3,005 | ₩3,025 | -2.42% | 350.7만 |
|---|
| 2026.04.30 | ₩3,140 | ₩3,235 | ₩3,070 | ₩3,070 | -2.23% | 439만 |
|---|
| 2026.04.29 | ₩3,190 | ₩3,340 | ₩3,135 | ₩3,180 | -0.31% | 911.7만 |
|---|
| 2026.04.28 | ₩3,480 | ₩3,525 | ₩3,150 | ₩3,185 | -8.48% | 1105.1만 |
|---|
| 2026.04.27 | ₩3,585 | ₩3,965 | ₩3,375 | ₩3,480 | -2.93% | 6496.4만 |
|---|
| 2026.04.24 | ₩2,650 | ₩3,340 | ₩2,600 | ₩3,340 | +26.04% | 4685.2만 |
|---|
| 2026.04.23 | ₩2,700 | ₩2,735 | ₩2,510 | ₩2,570 | -4.81% | 386.2만 |
|---|
| 2026.04.22 | ₩2,455 | ₩2,980 | ₩2,405 | ₩2,565 | +4.48% | 1474.3만 |
|---|
| 2026.04.21 | ₩2,475 | ₩2,515 | ₩2,445 | ₩2,460 | -0.61% | 142.1만 |
|---|
| 2026.04.20 | ₩2,470 | ₩2,500 | ₩2,415 | ₩2,450 | -0.81% | 105.1만 |
|---|
| 2026.04.17 | ₩2,535 | ₩2,535 | ₩2,425 | ₩2,475 | -2.37% | 116만 |
|---|
| 2026.04.16 | ₩2,450 | ₩2,515 | ₩2,400 | ₩2,500 | +2.04% | 182.2만 |
|---|
| 2026.04.15 | ₩2,470 | ₩2,485 | ₩2,385 | ₩2,415 | -2.23% | 118.9만 |
|---|
| 2026.04.14 | ₩2,390 | ₩2,435 | ₩2,385 | ₩2,425 | +1.46% | 94.1만 |
|---|
| 2026.04.13 | ₩2,445 | ₩2,445 | ₩2,350 | ₩2,365 | -3.27% | 134.2만 |
|---|
| 2026.04.10 | ₩2,460 | ₩2,505 | ₩2,445 | ₩2,465 | +0.20% | 93.5만 |
|---|
| 2026.04.09 | ₩2,500 | ₩2,500 | ₩2,405 | ₩2,440 | -2.40% | 103.1만 |
|---|
| 2026.04.08 | ₩2,425 | ₩2,545 | ₩2,405 | ₩2,515 | +3.71% | 227.9만 |
|---|
| 2026.04.07 | ₩2,395 | ₩2,440 | ₩2,300 | ₩2,340 | -2.30% | 117.3만 |
|---|
| 2026.04.06 | ₩2,410 | ₩2,475 | ₩2,330 | ₩2,390 | -0.83% | 129.1만 |
|---|
| 2026.04.03 | ₩2,410 | ₩2,445 | ₩2,380 | ₩2,410 | 0.00% | 103.8만 |
|---|
| 2026.04.02 | ₩2,530 | ₩2,570 | ₩2,325 | ₩2,340 | -7.51% | 206.7만 |
|---|
| 2026.04.01 | ₩2,445 | ₩2,580 | ₩2,405 | ₩2,520 | +3.07% | 305.2만 |
|---|
| 2026.03.31 | ₩2,375 | ₩2,465 | ₩2,350 | ₩2,385 | +0.42% | 148.3만 |
|---|
| 2026.03.30 | ₩2,420 | ₩2,440 | ₩2,315 | ₩2,410 | -0.41% | 136.1만 |
|---|
| 2026.03.27 | ₩2,535 | ₩2,540 | ₩2,375 | ₩2,550 | +0.59% | 196.5만 |
|---|
| 2026.03.26 | ₩2,700 | ₩2,730 | ₩2,545 | ₩2,550 | -5.56% | 202.6만 |
|---|
| 2026.03.25 | ₩2,560 | ₩2,705 | ₩2,535 | ₩2,675 | +4.49% | 280.6만 |
|---|
| 2026.03.24 | ₩2,555 | ₩2,605 | ₩2,475 | ₩2,560 | +0.20% | 184.5만 |
|---|
| 2026.03.23 | ₩2,630 | ₩2,635 | ₩2,450 | ₩2,455 | -6.65% | 268.8만 |
|---|
| 2026.03.20 | ₩2,625 | ₩2,770 | ₩2,610 | ₩2,670 | +1.71% | 250.4만 |
|---|
| 2026.03.19 | ₩2,600 | ₩2,655 | ₩2,595 | ₩2,615 | +0.58% | 172.7만 |
|---|
| 2026.03.18 | ₩2,700 | ₩2,715 | ₩2,630 | ₩2,710 | +0.37% | 254.2만 |
|---|
| 2026.03.17 | ₩2,700 | ₩2,785 | ₩2,640 | ₩2,650 | -1.85% | 268만 |
|---|
| 2026.03.16 | ₩2,685 | ₩2,820 | ₩2,580 | ₩2,615 | -2.61% | 338.3만 |
|---|
| 2026.03.13 | ₩2,700 | ₩2,755 | ₩2,660 | ₩2,700 | 0.00% | 222.7만 |
|---|
| 2026.03.12 | ₩2,780 | ₩2,850 | ₩2,750 | ₩2,790 | +0.36% | 218만 |
|---|
| 2026.03.11 | ₩2,805 | ₩2,955 | ₩2,805 | ₩2,850 | +1.60% | 429.9만 |
|---|
| 2026.03.10 | ₩2,815 | ₩2,900 | ₩2,750 | ₩2,765 | -1.78% | 327.4만 |
|---|
| 2026.03.09 | ₩2,735 | ₩2,820 | ₩2,590 | ₩2,685 | -1.83% | 395.4만 |
|---|
| 2026.03.06 | ₩2,870 | ₩3,065 | ₩2,770 | ₩2,900 | +1.05% | 529.9만 |
|---|
| 2026.03.05 | ₩2,835 | ₩2,955 | ₩2,770 | ₩2,870 | +1.23% | 875.4만 |
|---|
| 2026.03.04 | ₩2,690 | ₩3,040 | ₩2,575 | ₩2,625 | -2.42% | 1446.1만 |
|---|
| 2026.03.03 | ₩3,015 | ₩3,100 | ₩2,800 | ₩2,820 | -6.47% | 998.7만 |
|---|
| 2026.02.27 | ₩3,160 | ₩3,390 | ₩3,130 | ₩3,150 | -0.32% | 1300.6만 |
|---|
| 2026.02.26 | ₩3,300 | ₩3,410 | ₩3,100 | ₩3,155 | -4.39% | 1197.5만 |
|---|
| 2026.02.25 | ₩3,185 | ₩3,795 | ₩3,150 | ₩3,300 | +3.61% | 5263.2만 |
|---|
| 2026.02.24 | ₩2,835 | ₩3,220 | ₩2,780 | ₩3,085 | +8.82% | 4349만 |
|---|
| 2026.02.23 | ₩2,975 | ₩3,035 | ₩2,800 | ₩2,835 | -4.71% | 1334.3만 |
|---|
| 2026.02.20 | ₩2,610 | ₩3,180 | ₩2,575 | ₩2,930 | +12.26% | 5767.9만 |
|---|
| 2026.02.19 | ₩2,390 | ₩2,725 | ₩2,320 | ₩2,600 | +8.79% | 3893.5만 |
|---|
| 2026.02.13 | ₩2,205 | ₩2,540 | ₩2,185 | ₩2,365 | +7.26% | 3681.3만 |
|---|
| 2026.02.12 | ₩2,205 | ₩2,300 | ₩2,180 | ₩2,225 | +0.91% | 1022.6만 |
|---|
| 2026.02.11 | ₩2,130 | ₩2,320 | ₩2,120 | ₩2,205 | +3.52% | 1453.3만 |
|---|
| 2026.02.10 | ₩2,080 | ₩2,275 | ₩2,075 | ₩2,120 | +1.92% | 1463.8만 |
|---|
| 2026.02.09 | ₩2,120 | ₩2,270 | ₩2,055 | ₩2,070 | -2.36% | 770.2만 |
|---|
| 2026.02.06 | ₩2,100 | ₩2,280 | ₩2,080 | ₩2,140 | +1.90% | 1411.4만 |
|---|
| 2026.02.05 | ₩2,240 | ₩2,400 | ₩2,135 | ₩2,165 | -3.35% | 3414만 |
|---|
| 2026.02.04 | ₩2,000 | ₩2,510 | ₩1,940 | ₩2,235 | +11.75% | 6819.4만 |
|---|
| 2026.02.03 | ₩1,905 | ₩2,095 | ₩1,893 | ₩2,005 | +5.25% | 1364.5만 |
|---|
| 2026.02.02 | ₩1,798 | ₩2,035 | ₩1,768 | ₩1,907 | +6.06% | 1532.5만 |
|---|
| 2026.01.30 | ₩1,942 | ₩1,942 | ₩1,809 | ₩1,821 | -6.23% | 313.4만 |
|---|
| 2026.01.29 | ₩1,846 | ₩1,880 | ₩1,792 | ₩1,869 | +1.25% | 363.5만 |
|---|
| 2026.01.28 | ₩1,880 | ₩1,910 | ₩1,815 | ₩1,845 | -1.86% | 356.2만 |
|---|
| 2026.01.27 | ₩1,852 | ₩1,940 | ₩1,819 | ₩1,878 | +1.40% | 389.7만 |
|---|
| 2026.01.26 | ₩1,944 | ₩2,075 | ₩1,848 | ₩1,852 | -4.73% | 1127.3만 |
|---|
| 2026.01.23 | ₩1,785 | ₩2,170 | ₩1,720 | ₩1,933 | +8.29% | 5014.5만 |
|---|
| 2026.01.22 | ₩1,851 | ₩1,910 | ₩1,751 | ₩1,785 | -3.57% | 907.5만 |
|---|
| 2026.01.21 | ₩1,940 | ₩1,987 | ₩1,800 | ₩1,840 | -5.15% | 1484.7만 |
|---|
| 2026.01.20 | ₩2,230 | ₩2,290 | ₩2,000 | ₩2,005 | -10.09% | 1432.1만 |
|---|
| 2026.01.19 | ₩2,105 | ₩2,410 | ₩1,953 | ₩2,210 | +4.99% | 5411만 |
|---|
| 2026.01.16 | ₩2,400 | ₩2,635 | ₩2,100 | ₩2,235 | -6.88% | 1.6억 |
|---|
| 2026.01.15 | ₩2,000 | ₩2,105 | ₩1,960 | ₩2,105 | +5.25% | 6443.5만 |
|---|
| 2026.01.14 | ₩1,248 | ₩1,622 | ₩1,231 | ₩1,622 | +29.97% | 7023.8만 |
|---|
| 2026.01.13 | ₩1,252 | ₩1,293 | ₩1,239 | ₩1,248 | -0.32% | 228.6만 |
|---|
| 2026.01.12 | ₩1,260 | ₩1,296 | ₩1,238 | ₩1,240 | -1.59% | 242.8만 |
|---|
| 2026.01.09 | ₩1,241 | ₩1,280 | ₩1,235 | ₩1,260 | +1.53% | 210.7만 |
|---|
| 2026.01.08 | ₩1,303 | ₩1,320 | ₩1,239 | ₩1,243 | -4.60% | 399.9만 |
|---|
| 2026.01.07 | ₩1,297 | ₩1,333 | ₩1,256 | ₩1,276 | -1.62% | 445.9만 |
|---|
| 2026.01.06 | ₩1,308 | ₩1,343 | ₩1,292 | ₩1,296 | -0.92% | 312.7만 |
|---|
| 2026.01.05 | ₩1,325 | ₩1,330 | ₩1,305 | ₩1,308 | -1.28% | 371.9만 |
|---|
| 2026.01.02 | ₩1,355 | ₩1,372 | ₩1,310 | ₩1,320 | -2.58% | 460.4만 |
|---|
| 2025.12.30 | ₩1,403 | ₩1,420 | ₩1,366 | ₩1,368 | -2.49% | 581.7만 |
|---|
| 2025.12.29 | ₩1,400 | ₩1,503 | ₩1,354 | ₩1,413 | +0.93% | 2513.2만 |
|---|
| 2025.12.26 | ₩1,395 | ₩1,532 | ₩1,366 | ₩1,366 | -2.08% | 3579.9만 |
|---|
| 2025.12.24 | ₩1,462 | ₩1,484 | ₩1,397 | ₩1,410 | -3.56% | 1109.8만 |
|---|
| 2025.12.23 | ₩1,625 | ₩1,657 | ₩1,465 | ₩1,470 | -9.54% | 1772만 |
|---|
| 2025.12.22 | ₩1,585 | ₩1,650 | ₩1,538 | ₩1,591 | +0.38% | 3350만 |
|---|
| 2025.12.19 | ₩1,596 | ₩1,730 | ₩1,503 | ₩1,538 | -3.63% | 7083.1만 |
|---|
| 2025.12.18 | ₩1,533 | ₩1,858 | ₩1,517 | ₩1,543 | +0.65% | 2억 |
|---|
| 2025.12.17 | ₩1,293 | ₩1,443 | ₩1,164 | ₩1,443 | +11.60% | 6145.2만 |
|---|
| 2025.12.16 | ₩1,089 | ₩1,123 | ₩1,067 | ₩1,110 | +1.93% | 153.6만 |
|---|
| 2025.12.15 | ₩1,085 | ₩1,093 | ₩1,072 | ₩1,089 | +0.37% | 42.7만 |
|---|
| 2025.12.12 | ₩1,092 | ₩1,095 | ₩1,066 | ₩1,087 | -0.46% | 73.2만 |
|---|
| 2025.12.11 | ₩1,067 | ₩1,091 | ₩1,067 | ₩1,084 | +1.59% | 54.9만 |
|---|
| 2025.12.10 | ₩1,071 | ₩1,071 | ₩1,065 | ₩1,066 | -0.47% | 18.3만 |
|---|
| 2025.12.09 | ₩1,070 | ₩1,073 | ₩1,064 | ₩1,071 | +0.09% | 15.9만 |
|---|
| 2025.12.08 | ₩1,080 | ₩1,080 | ₩1,070 | ₩1,070 | -0.93% | 20.8만 |
|---|
| 2025.12.05 | ₩1,086 | ₩1,086 | ₩1,068 | ₩1,080 | -0.55% | 32.4만 |
|---|
| 2025.12.04 | ₩1,084 | ₩1,091 | ₩1,072 | ₩1,086 | +0.18% | 20.1만 |
|---|
| 2025.12.03 | ₩1,070 | ₩1,122 | ₩1,067 | ₩1,086 | +1.50% | 68.3만 |
|---|
| 2025.12.02 | ₩1,078 | ₩1,079 | ₩1,065 | ₩1,070 | -0.74% | 19.5만 |
|---|
| 2025.12.01 | ₩1,075 | ₩1,089 | ₩1,062 | ₩1,079 | +0.37% | 38.6만 |
|---|
| 2025.11.28 | ₩1,058 | ₩1,075 | ₩1,053 | ₩1,075 | +1.61% | 26.5만 |
|---|
| 2025.11.27 | ₩1,054 | ₩1,066 | ₩1,049 | ₩1,060 | +0.57% | 16.7만 |
|---|
| 2025.11.26 | ₩1,040 | ₩1,058 | ₩1,036 | ₩1,057 | +1.63% | 21.4만 |
|---|
| 2025.11.25 | ₩1,052 | ₩1,058 | ₩1,036 | ₩1,038 | -1.33% | 39만 |
|---|
| 2025.11.24 | ₩1,080 | ₩1,081 | ₩1,051 | ₩1,051 | -2.69% | 36.6만 |
|---|
| 2025.11.21 | ₩1,100 | ₩1,100 | ₩1,067 | ₩1,080 | -1.82% | 52.7만 |
|---|
| 2025.11.20 | ₩1,058 | ₩1,145 | ₩1,055 | ₩1,090 | +3.02% | 185.3만 |
|---|
| 2025.11.19 | ₩1,050 | ₩1,075 | ₩1,045 | ₩1,058 | +0.76% | 27.2만 |
|---|
| 2025.11.18 | ₩1,061 | ₩1,076 | ₩1,049 | ₩1,059 | -0.19% | 40.1만 |
|---|
| 2025.11.17 | ₩1,077 | ₩1,077 | ₩1,060 | ₩1,070 | -0.65% | 32.8만 |
|---|
| 2025.11.14 | ₩1,084 | ₩1,091 | ₩1,059 | ₩1,077 | -0.65% | 33.5만 |
|---|
| 2025.11.13 | ₩1,085 | ₩1,091 | ₩1,075 | ₩1,086 | +0.09% | 31.7만 |
|---|
| 2025.11.12 | ₩1,070 | ₩1,087 | ₩1,067 | ₩1,085 | +1.40% | 29.9만 |
|---|
| 2025.11.11 | ₩1,070 | ₩1,090 | ₩1,060 | ₩1,070 | 0.00% | 30.4만 |
|---|
| 2025.11.10 | ₩1,041 | ₩1,076 | ₩1,040 | ₩1,068 | +2.59% | 31.9만 |
|---|
| 2025.11.07 | ₩1,054 | ₩1,054 | ₩1,033 | ₩1,040 | -1.33% | 41.6만 |
|---|
| 2025.11.06 | ₩1,054 | ₩1,066 | ₩1,045 | ₩1,055 | +0.09% | 27만 |
|---|
| 2025.11.05 | ₩1,063 | ₩1,063 | ₩999 | ₩1,054 | -0.85% | 56.4만 |
|---|
| 2025.11.04 | ₩1,061 | ₩1,064 | ₩1,053 | ₩1,063 | +0.19% | 40.4만 |
|---|
| 2025.11.03 | ₩1,072 | ₩1,072 | ₩1,060 | ₩1,063 | -0.84% | 46.5만 |
|---|
| 2025.10.31 | ₩1,077 | ₩1,078 | ₩1,069 | ₩1,071 | -0.56% | 31.6만 |
|---|
| 2025.10.30 | ₩1,078 | ₩1,079 | ₩1,070 | ₩1,078 | 0.00% | 31.1만 |
|---|
| 2025.10.29 | ₩1,084 | ₩1,087 | ₩1,076 | ₩1,078 | -0.55% | 30.9만 |
|---|
| 2025.10.28 | ₩1,079 | ₩1,095 | ₩1,077 | ₩1,084 | +0.46% | 41.1만 |
|---|
| 2025.10.27 | ₩1,079 | ₩1,097 | ₩1,077 | ₩1,088 | +0.83% | 42.9만 |
|---|
| 2025.10.24 | ₩1,087 | ₩1,099 | ₩1,070 | ₩1,079 | -0.74% | 38.4만 |
|---|
| 2025.10.23 | ₩1,098 | ₩1,098 | ₩1,085 | ₩1,086 | -1.09% | 24.7만 |
|---|
| 2025.10.22 | ₩1,076 | ₩1,098 | ₩1,076 | ₩1,098 | +2.04% | 29.4만 |
|---|
| 2025.10.21 | ₩1,071 | ₩1,093 | ₩1,071 | ₩1,086 | +1.40% | 41.3만 |
|---|
| 2025.10.20 | ₩1,078 | ₩1,079 | ₩1,066 | ₩1,075 | -0.28% | 46만 |
|---|
| 2025.10.17 | ₩1,084 | ₩1,085 | ₩1,075 | ₩1,076 | -0.74% | 58만 |
|---|
| 2025.10.16 | ₩1,090 | ₩1,092 | ₩1,081 | ₩1,084 | -0.55% | 73.9만 |
|---|
| 2025.10.15 | ₩1,093 | ₩1,098 | ₩1,089 | ₩1,092 | -0.09% | 28.5만 |
|---|
| 2025.10.14 | ₩1,096 | ₩1,097 | ₩1,086 | ₩1,092 | -0.36% | 52만 |
|---|
| 2025.10.13 | ₩1,101 | ₩1,106 | ₩1,091 | ₩1,095 | -0.54% | 55만 |
|---|
| 2025.10.10 | ₩1,120 | ₩1,121 | ₩1,101 | ₩1,107 | -1.16% | 57.5만 |
|---|