시장 데이터를 불러오는 중
전체 종목
한선엔지니어링 과거 주가
452280.KQ · KOSDAQ
주요 제품·사업: 계장용 피팅 및 밸브, 모듈
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
452280.KQ · KOSDAQ
주요 제품·사업: 계장용 피팅 및 밸브, 모듈
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,200 | ₩14,760 | ₩13,850 | ₩14,050 | -1.06% | 48.5만 |
| 2026.10.07 | ₩15,070 | ₩15,290 | ₩14,300 | ₩14,300 | -5.11% | 57만 |
| 2026.10.06 | ₩14,390 | ₩15,320 | ₩14,140 | ₩15,020 | +4.38% | 124.5만 |
| 2026.10.02 | ₩14,000 | ₩14,540 | ₩13,670 | ₩14,320 | +2.29% | 110.8만 |
| 2026.10.01 | ₩13,680 | ₩14,200 | ₩13,240 | ₩14,000 | +2.34% | 140.2만 |
| 2026.09.30 | ₩13,310 | ₩14,200 | ₩13,240 | ₩13,380 | +0.53% | 271.2만 |
| 2026.09.29 | ₩12,910 | ₩12,910 | ₩12,180 | ₩12,430 | -3.72% | 48.4만 |
| 2026.09.28 | ₩13,500 | ₩13,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,830 |
| ₩13,080 |
| -3.11% |
| 52.8만 |
| 2026.09.23 | ₩13,570 | ₩13,740 | ₩13,250 | ₩13,360 | -1.55% | 64.9만 |
|---|
| 2026.09.22 | ₩13,610 | ₩13,730 | ₩13,090 | ₩13,440 | -1.25% | 89.6만 |
|---|
| 2026.09.21 | ₩13,570 | ₩14,270 | ₩13,030 | ₩13,450 | -0.88% | 177.9만 |
|---|
| 2026.09.18 | ₩13,510 | ₩13,970 | ₩13,260 | ₩13,500 | -0.07% | 143.2만 |
|---|
| 2026.09.17 | ₩13,380 | ₩14,080 | ₩13,200 | ₩13,430 | +0.37% | 192.1만 |
|---|
| 2026.09.16 | ₩11,030 | ₩13,430 | ₩10,880 | ₩13,000 | +17.86% | 760.4만 |
|---|
| 2026.09.15 | ₩10,660 | ₩10,970 | ₩10,460 | ₩10,690 | +0.28% | 19.8만 |
|---|
| 2026.09.14 | ₩10,730 | ₩11,370 | ₩10,520 | ₩10,740 | +0.09% | 50.3만 |
|---|
| 2026.09.11 | ₩10,570 | ₩10,990 | ₩10,360 | ₩10,710 | +1.32% | 23.7만 |
|---|
| 2026.09.10 | ₩10,700 | ₩11,370 | ₩10,450 | ₩10,680 | -0.19% | 38.7만 |
|---|
| 2026.09.09 | ₩10,720 | ₩11,280 | ₩10,570 | ₩10,810 | +0.84% | 72.5만 |
|---|
| 2026.09.08 | ₩10,320 | ₩11,190 | ₩10,140 | ₩10,140 | -1.74% | 46.3만 |
|---|
| 2026.09.07 | ₩10,450 | ₩10,730 | ₩10,130 | ₩10,190 | -2.49% | 34.5만 |
|---|
| 2026.09.04 | ₩9,810 | ₩10,280 | ₩9,760 | ₩10,180 | +3.77% | 25.5만 |
|---|
| 2026.09.03 | ₩10,170 | ₩10,360 | ₩9,500 | ₩9,690 | -4.72% | 43.5만 |
|---|
| 2026.09.02 | ₩10,030 | ₩10,310 | ₩9,870 | ₩9,960 | -0.70% | 11.8만 |
|---|
| 2026.09.01 | ₩10,600 | ₩10,690 | ₩9,760 | ₩10,290 | -2.92% | 41.3만 |
|---|
| 2026.08.31 | ₩10,250 | ₩10,720 | ₩9,730 | ₩10,650 | +3.90% | 16.6만 |
|---|
| 2026.08.28 | ₩10,570 | ₩10,740 | ₩10,190 | ₩10,390 | -1.70% | 27.4만 |
|---|
| 2026.08.27 | ₩10,560 | ₩10,770 | ₩10,190 | ₩10,400 | -1.52% | 20만 |
|---|
| 2026.08.26 | ₩10,510 | ₩10,550 | ₩10,100 | ₩10,450 | -0.57% | 21.4만 |
|---|
| 2026.08.25 | ₩10,300 | ₩10,470 | ₩9,700 | ₩10,430 | +1.26% | 27만 |
|---|
| 2026.08.24 | ₩9,980 | ₩10,800 | ₩9,700 | ₩10,430 | +4.51% | 27.2만 |
|---|
| 2026.08.21 | ₩10,670 | ₩10,680 | ₩9,750 | ₩9,910 | -7.12% | 25.9만 |
|---|
| 2026.08.20 | ₩11,000 | ₩11,130 | ₩10,620 | ₩10,840 | -1.45% | 15.3만 |
|---|
| 2026.08.19 | ₩11,010 | ₩11,300 | ₩10,670 | ₩10,710 | -2.72% | 30.8만 |
|---|
| 2026.08.18 | ₩12,280 | ₩12,400 | ₩11,390 | ₩11,480 | -6.51% | 37.6만 |
|---|
| 2026.08.14 | ₩14,150 | ₩14,900 | ₩12,130 | ₩12,250 | -13.43% | 70만 |
|---|
| 2026.08.13 | ₩14,370 | ₩14,800 | ₩13,510 | ₩14,080 | -2.02% | 51.7만 |
|---|
| 2026.08.12 | ₩13,530 | ₩13,550 | ₩12,970 | ₩13,070 | -3.40% | 19.5만 |
|---|
| 2026.08.11 | ₩13,170 | ₩13,750 | ₩13,110 | ₩13,530 | +2.73% | 14.7만 |
|---|
| 2026.08.10 | ₩12,410 | ₩13,490 | ₩12,240 | ₩13,440 | +8.30% | 22.9만 |
|---|
| 2026.08.07 | ₩12,800 | ₩13,070 | ₩12,010 | ₩12,460 | -2.66% | 14.3만 |
|---|
| 2026.08.06 | ₩12,990 | ₩13,050 | ₩12,360 | ₩12,750 | -1.85% | 15.5만 |
|---|
| 2026.08.05 | ₩12,760 | ₩13,190 | ₩12,300 | ₩13,040 | +2.19% | 26.2만 |
|---|
| 2026.08.04 | ₩10,470 | ₩12,670 | ₩10,470 | ₩12,460 | +19.01% | 40.7만 |
|---|
| 2026.08.03 | ₩10,470 | ₩10,790 | ₩10,010 | ₩10,450 | -0.19% | 10.6만 |
|---|
| 2026.07.31 | ₩9,510 | ₩10,720 | ₩9,370 | ₩10,400 | +9.36% | 26.5만 |
|---|
| 2026.07.30 | ₩8,670 | ₩9,530 | ₩8,670 | ₩8,930 | +3.00% | 15.5만 |
|---|
| 2026.07.29 | ₩9,900 | ₩10,460 | ₩8,610 | ₩9,010 | -8.99% | 25.1만 |
|---|
| 2026.07.28 | ₩10,500 | ₩10,920 | ₩9,550 | ₩9,570 | -8.86% | 14.6만 |
|---|
| 2026.07.27 | ₩11,220 | ₩11,550 | ₩10,790 | ₩10,930 | -2.58% | 9만 |
|---|
| 2026.07.24 | ₩11,920 | ₩11,990 | ₩10,900 | ₩11,220 | -5.87% | 20.7만 |
|---|
| 2026.07.23 | ₩10,380 | ₩12,000 | ₩10,300 | ₩12,000 | +15.61% | 24.2만 |
|---|
| 2026.07.22 | ₩10,450 | ₩11,200 | ₩10,350 | ₩10,380 | -0.67% | 12.1만 |
|---|
| 2026.07.21 | ₩9,920 | ₩10,210 | ₩9,430 | ₩10,090 | +1.71% | 7.1만 |
|---|
| 2026.07.20 | ₩10,400 | ₩10,400 | ₩9,600 | ₩9,920 | -4.62% | 6.3만 |
|---|
| 2026.07.16 | ₩10,850 | ₩10,970 | ₩10,000 | ₩10,300 | -5.07% | 9.7만 |
|---|
| 2026.07.15 | ₩10,190 | ₩11,350 | ₩10,190 | ₩10,830 | +6.28% | 19.9만 |
|---|
| 2026.07.14 | ₩10,080 | ₩10,510 | ₩9,490 | ₩9,960 | -1.19% | 15.7만 |
|---|
| 2026.07.13 | ₩11,330 | ₩11,890 | ₩10,310 | ₩10,310 | -9.00% | 17.3만 |
|---|
| 2026.07.10 | ₩11,000 | ₩11,630 | ₩10,540 | ₩11,350 | +3.18% | 28.6만 |
|---|
| 2026.07.09 | ₩11,760 | ₩11,940 | ₩10,250 | ₩10,890 | -7.40% | 38.8만 |
|---|
| 2026.07.08 | ₩12,490 | ₩12,520 | ₩11,310 | ₩11,440 | -8.41% | 17만 |
|---|
| 2026.07.07 | ₩12,550 | ₩13,300 | ₩12,340 | ₩12,630 | +0.64% | 14.6만 |
|---|
| 2026.07.06 | ₩13,730 | ₩13,730 | ₩12,360 | ₩12,550 | -8.59% | 16.9만 |
|---|
| 2026.07.03 | ₩13,600 | ₩13,880 | ₩12,610 | ₩13,530 | -0.51% | 16.9만 |
|---|
| 2026.07.02 | ₩14,550 | ₩14,890 | ₩13,600 | ₩13,600 | -6.53% | 17.3만 |
|---|
| 2026.07.01 | ₩15,500 | ₩15,830 | ₩14,780 | ₩15,140 | -2.32% | 41.8만 |
|---|
| 2026.06.30 | ₩13,940 | ₩14,730 | ₩13,400 | ₩14,380 | +3.16% | 27.3만 |
|---|
| 2026.06.29 | ₩12,100 | ₩14,200 | ₩11,550 | ₩13,880 | +14.71% | 48.3만 |
|---|
| 2026.06.26 | ₩12,600 | ₩12,690 | ₩11,360 | ₩11,940 | -5.24% | 24.8만 |
|---|
| 2026.06.25 | ₩13,610 | ₩14,000 | ₩12,430 | ₩12,860 | -5.51% | 39만 |
|---|
| 2026.06.24 | ₩13,360 | ₩14,050 | ₩12,970 | ₩13,440 | +0.60% | 29.8만 |
|---|
| 2026.06.23 | ₩14,640 | ₩14,950 | ₩13,310 | ₩13,510 | -7.72% | 26.8만 |
|---|
| 2026.06.22 | ₩15,060 | ₩15,800 | ₩14,230 | ₩14,630 | -2.86% | 28.6만 |
|---|
| 2026.06.19 | ₩16,910 | ₩16,920 | ₩15,120 | ₩15,450 | -8.63% | 52.1만 |
|---|
| 2026.06.18 | ₩17,240 | ₩17,390 | ₩15,860 | ₩16,410 | -4.81% | 72.3만 |
|---|
| 2026.06.17 | ₩18,760 | ₩18,760 | ₩16,130 | ₩17,200 | -8.32% | 178.3만 |
|---|
| 2026.06.16 | ₩21,700 | ₩22,300 | ₩18,340 | ₩18,800 | -13.36% | 99.6만 |
|---|
| 2026.06.15 | ₩20,300 | ₩21,800 | ₩19,590 | ₩21,600 | +6.40% | 37.1만 |
|---|
| 2026.06.12 | ₩24,700 | ₩24,700 | ₩19,700 | ₩19,720 | -20.16% | 58.6만 |
|---|
| 2026.06.11 | ₩21,100 | ₩22,800 | ₩20,000 | ₩22,600 | +7.11% | 49.2만 |
|---|
| 2026.06.10 | ₩22,850 | ₩24,050 | ₩20,750 | ₩21,500 | -5.91% | 526 |
|---|
| 2026.06.09 | ₩21,150 | ₩23,650 | ₩19,600 | ₩22,850 | +8.04% | 49.3만 |
|---|
| 2026.06.08 | ₩22,200 | ₩23,950 | ₩20,400 | ₩20,800 | -6.31% | 77만 |
|---|
| 2026.06.05 | ₩24,650 | ₩26,250 | ₩23,200 | ₩24,900 | +1.01% | 52.1만 |
|---|
| 2026.06.04 | ₩21,250 | ₩26,200 | ₩21,250 | ₩24,750 | +16.47% | 38.6만 |
|---|
| 2026.06.02 | ₩22,500 | ₩22,900 | ₩19,500 | ₩20,650 | -8.22% | 45만 |
|---|
| 2026.06.01 | ₩27,400 | ₩27,700 | ₩22,750 | ₩22,900 | -16.42% | 49.2만 |
|---|
| 2026.05.29 | ₩28,150 | ₩29,750 | ₩26,050 | ₩27,950 | -0.71% | 25.2만 |
|---|
| 2026.05.28 | ₩31,000 | ₩31,700 | ₩27,800 | ₩28,150 | -9.19% | 33.9만 |
|---|
| 2026.05.27 | ₩33,100 | ₩36,000 | ₩31,000 | ₩31,000 | -6.34% | 26.6만 |
|---|
| 2026.05.26 | ₩33,300 | ₩36,500 | ₩31,100 | ₩33,900 | +1.80% | 42.6만 |
|---|
| 2026.05.22 | ₩34,000 | ₩37,300 | ₩31,000 | ₩33,000 | -2.94% | 64.4만 |
|---|
| 2026.05.21 | ₩31,950 | ₩33,900 | ₩29,000 | ₩32,850 | +2.82% | 51.7만 |
|---|
| 2026.05.20 | ₩31,200 | ₩34,200 | ₩30,400 | ₩31,600 | +1.28% | 69.6만 |
|---|
| 2026.05.19 | ₩27,850 | ₩35,550 | ₩26,650 | ₩33,300 | +19.57% | 312.8만 |
|---|
| 2026.05.18 | ₩26,700 | ₩29,000 | ₩25,100 | ₩27,850 | +4.31% | 104.5만 |
|---|
| 2026.05.15 | ₩24,400 | ₩29,300 | ₩23,600 | ₩28,900 | +18.44% | 220.2만 |
|---|
| 2026.05.14 | ₩23,500 | ₩26,550 | ₩22,500 | ₩24,250 | +3.19% | 232.6만 |
|---|
| 2026.05.13 | ₩20,600 | ₩23,300 | ₩19,720 | ₩23,300 | +13.11% | 169.6만 |
|---|
| 2026.05.12 | ₩20,000 | ₩20,300 | ₩17,630 | ₩17,940 | -10.30% | 71.3만 |
|---|
| 2026.05.11 | ₩20,400 | ₩21,000 | ₩19,450 | ₩19,690 | -3.48% | 43.1만 |
|---|
| 2026.05.08 | ₩19,950 | ₩20,650 | ₩18,860 | ₩20,150 | +1.00% | 51.1만 |
|---|
| 2026.05.07 | ₩20,000 | ₩20,350 | ₩18,440 | ₩20,000 | 0.00% | 69.8만 |
|---|
| 2026.05.06 | ₩21,300 | ₩21,350 | ₩19,600 | ₩20,750 | -2.58% | 72.2만 |
|---|
| 2026.05.04 | ₩22,250 | ₩22,250 | ₩20,350 | ₩20,750 | -6.74% | 63.1만 |
|---|
| 2026.04.30 | ₩22,000 | ₩23,350 | ₩20,350 | ₩22,000 | 0.00% | 116.1만 |
|---|
| 2026.04.29 | ₩20,100 | ₩22,100 | ₩19,520 | ₩21,300 | +5.97% | 174.6만 |
|---|
| 2026.04.28 | ₩18,210 | ₩20,350 | ₩18,140 | ₩19,190 | +5.38% | 128.3만 |
|---|
| 2026.04.27 | ₩18,440 | ₩18,720 | ₩17,840 | ₩17,960 | -2.60% | 38.8만 |
|---|
| 2026.04.24 | ₩18,000 | ₩18,850 | ₩17,140 | ₩18,290 | +1.61% | 56.9만 |
|---|
| 2026.04.23 | ₩18,760 | ₩19,640 | ₩17,410 | ₩17,630 | -6.02% | 73.3만 |
|---|
| 2026.04.22 | ₩17,720 | ₩19,100 | ₩17,430 | ₩18,700 | +5.53% | 85.8만 |
|---|
| 2026.04.21 | ₩17,650 | ₩19,200 | ₩16,850 | ₩17,710 | +0.34% | 120.8만 |
|---|
| 2026.04.20 | ₩17,280 | ₩17,750 | ₩16,160 | ₩17,510 | +1.33% | 63.4만 |
|---|
| 2026.04.17 | ₩16,670 | ₩17,480 | ₩15,600 | ₩17,190 | +3.12% | 51.2만 |
|---|
| 2026.04.16 | ₩16,310 | ₩17,850 | ₩16,240 | ₩16,530 | +1.35% | 77.9만 |
|---|
| 2026.04.15 | ₩15,920 | ₩16,880 | ₩15,310 | ₩16,190 | +1.70% | 90.9만 |
|---|
| 2026.04.14 | ₩15,610 | ₩17,000 | ₩14,100 | ₩15,090 | -3.33% | 129.3만 |
|---|
| 2026.04.13 | ₩13,400 | ₩14,920 | ₩13,200 | ₩14,480 | +8.06% | 79.9만 |
|---|
| 2026.04.10 | ₩13,000 | ₩13,970 | ₩12,670 | ₩13,400 | +3.08% | 46.7만 |
|---|
| 2026.04.09 | ₩13,340 | ₩13,340 | ₩12,200 | ₩12,620 | -5.40% | 21.5만 |
|---|
| 2026.04.08 | ₩13,170 | ₩13,590 | ₩12,840 | ₩12,960 | -1.59% | 28.9만 |
|---|
| 2026.04.07 | ₩13,160 | ₩13,470 | ₩11,890 | ₩12,700 | -3.50% | 37.4만 |
|---|
| 2026.04.06 | ₩14,220 | ₩14,280 | ₩13,000 | ₩13,070 | -8.09% | 34.5만 |
|---|
| 2026.04.03 | ₩14,010 | ₩14,650 | ₩13,770 | ₩14,040 | +0.21% | 36.6만 |
|---|
| 2026.04.02 | ₩15,400 | ₩15,400 | ₩13,250 | ₩13,700 | -11.04% | 48.7만 |
|---|
| 2026.04.01 | ₩14,300 | ₩15,110 | ₩14,150 | ₩14,550 | +1.75% | 39.7만 |
|---|
| 2026.03.31 | ₩13,010 | ₩14,860 | ₩12,920 | ₩13,850 | +6.46% | 58.9만 |
|---|
| 2026.03.30 | ₩13,200 | ₩13,340 | ₩12,070 | ₩13,310 | +0.83% | 39.7만 |
|---|
| 2026.03.27 | ₩14,390 | ₩14,390 | ₩13,170 | ₩13,620 | -5.35% | 18.7만 |
|---|
| 2026.03.26 | ₩14,790 | ₩14,790 | ₩14,120 | ₩14,400 | -2.64% | 18.8만 |
|---|
| 2026.03.25 | ₩14,400 | ₩15,850 | ₩14,020 | ₩14,790 | +2.71% | 37.8만 |
|---|
| 2026.03.24 | ₩14,910 | ₩15,090 | ₩14,010 | ₩14,400 | -3.42% | 23.7만 |
|---|
| 2026.03.23 | ₩15,000 | ₩15,460 | ₩14,160 | ₩14,350 | -4.33% | 36.3만 |
|---|
| 2026.03.20 | ₩15,670 | ₩15,950 | ₩14,890 | ₩15,490 | -1.15% | 26.3만 |
|---|
| 2026.03.19 | ₩16,000 | ₩16,130 | ₩14,860 | ₩15,410 | -3.69% | 34.8만 |
|---|
| 2026.03.18 | ₩16,870 | ₩17,350 | ₩15,460 | ₩16,000 | -5.16% | 55.2만 |
|---|
| 2026.03.17 | ₩16,490 | ₩17,930 | ₩16,250 | ₩16,840 | +2.12% | 168.8만 |
|---|
| 2026.03.16 | ₩16,580 | ₩17,200 | ₩16,000 | ₩16,450 | -0.78% | 121.7만 |
|---|
| 2026.03.13 | ₩14,350 | ₩17,870 | ₩14,010 | ₩16,580 | +15.54% | 1077.5만 |
|---|
| 2026.03.12 | ₩11,900 | ₩14,230 | ₩11,510 | ₩14,230 | +19.58% | 246.2만 |
|---|
| 2026.03.11 | ₩9,560 | ₩11,400 | ₩9,540 | ₩10,950 | +14.54% | 155.1만 |
|---|
| 2026.03.10 | ₩9,190 | ₩9,420 | ₩8,960 | ₩9,360 | +1.85% | 11.8만 |
|---|
| 2026.03.09 | ₩8,790 | ₩9,220 | ₩8,530 | ₩8,840 | +0.57% | 15.1만 |
|---|
| 2026.03.06 | ₩9,010 | ₩9,460 | ₩8,820 | ₩9,290 | +3.11% | 11.3만 |
|---|
| 2026.03.05 | ₩8,300 | ₩9,160 | ₩8,300 | ₩9,010 | +8.55% | 15.2만 |
|---|
| 2026.03.04 | ₩9,500 | ₩9,500 | ₩7,840 | ₩8,000 | -15.79% | 44.4만 |
|---|
| 2026.03.03 | ₩10,140 | ₩10,610 | ₩9,730 | ₩9,730 | -4.04% | 25.3만 |
|---|
| 2026.02.27 | ₩10,230 | ₩10,530 | ₩9,970 | ₩10,290 | +0.59% | 21.4만 |
|---|
| 2026.02.26 | ₩10,950 | ₩10,970 | ₩10,240 | ₩10,290 | -6.03% | 26.4만 |
|---|
| 2026.02.25 | ₩10,790 | ₩11,040 | ₩10,430 | ₩10,590 | -1.85% | 31.4만 |
|---|
| 2026.02.24 | ₩10,450 | ₩10,740 | ₩10,240 | ₩10,580 | +1.24% | 26.5만 |
|---|
| 2026.02.23 | ₩10,900 | ₩10,900 | ₩10,330 | ₩10,390 | -4.68% | 29.2만 |
|---|
| 2026.02.20 | ₩10,520 | ₩11,100 | ₩10,330 | ₩10,770 | +2.38% | 47.6만 |
|---|
| 2026.02.19 | ₩10,110 | ₩10,370 | ₩10,080 | ₩10,320 | +2.08% | 17.5만 |
|---|
| 2026.02.13 | ₩10,030 | ₩10,190 | ₩9,920 | ₩9,990 | -0.40% | 15.6만 |
|---|
| 2026.02.12 | ₩10,660 | ₩10,940 | ₩10,280 | ₩10,310 | -3.28% | 22.3만 |
|---|
| 2026.02.11 | ₩10,210 | ₩10,610 | ₩9,790 | ₩10,220 | +0.10% | 17.1만 |
|---|
| 2026.02.10 | ₩10,500 | ₩10,610 | ₩10,000 | ₩10,100 | -3.81% | 12.4만 |
|---|
| 2026.02.09 | ₩10,230 | ₩10,660 | ₩10,190 | ₩10,400 | +1.66% | 21.3만 |
|---|
| 2026.02.06 | ₩10,010 | ₩10,240 | ₩9,490 | ₩10,050 | +0.40% | 20.8만 |
|---|
| 2026.02.05 | ₩10,850 | ₩10,850 | ₩10,110 | ₩10,300 | -5.07% | 21.5만 |
|---|
| 2026.02.04 | ₩11,000 | ₩11,200 | ₩10,780 | ₩10,910 | -0.82% | 28.8만 |
|---|
| 2026.02.03 | ₩10,350 | ₩11,240 | ₩10,350 | ₩10,880 | +5.12% | 21만 |
|---|
| 2026.02.02 | ₩10,510 | ₩10,960 | ₩10,250 | ₩10,330 | -1.71% | 13.9만 |
|---|
| 2026.01.30 | ₩10,830 | ₩10,860 | ₩10,270 | ₩10,620 | -1.94% | 18만 |
|---|
| 2026.01.29 | ₩11,140 | ₩11,330 | ₩10,600 | ₩10,830 | -2.78% | 23.7만 |
|---|
| 2026.01.28 | ₩10,680 | ₩11,130 | ₩10,400 | ₩10,840 | +1.50% | 29.8만 |
|---|
| 2026.01.27 | ₩10,410 | ₩10,600 | ₩10,090 | ₩10,500 | +0.86% | 15.2만 |
|---|
| 2026.01.26 | ₩10,500 | ₩10,630 | ₩10,000 | ₩10,500 | 0.00% | 20만 |
|---|
| 2026.01.23 | ₩10,420 | ₩10,680 | ₩10,210 | ₩10,500 | +0.77% | 15만 |
|---|
| 2026.01.22 | ₩10,790 | ₩10,950 | ₩10,370 | ₩10,470 | -2.97% | 18.9만 |
|---|
| 2026.01.21 | ₩11,090 | ₩11,500 | ₩10,660 | ₩10,670 | -3.79% | 30.2만 |
|---|
| 2026.01.20 | ₩10,780 | ₩11,190 | ₩10,490 | ₩11,040 | +2.41% | 33.4만 |
|---|
| 2026.01.19 | ₩10,230 | ₩10,950 | ₩10,230 | ₩10,810 | +5.67% | 32.1만 |
|---|
| 2026.01.16 | ₩10,210 | ₩10,510 | ₩9,970 | ₩10,200 | -0.10% | 16.8만 |
|---|
| 2026.01.15 | ₩10,400 | ₩10,540 | ₩10,080 | ₩10,210 | -1.83% | 14.2만 |
|---|
| 2026.01.14 | ₩9,930 | ₩10,720 | ₩9,750 | ₩10,490 | +5.64% | 36.8만 |
|---|
| 2026.01.13 | ₩9,220 | ₩10,300 | ₩9,170 | ₩9,930 | +7.70% | 62.5만 |
|---|
| 2026.01.12 | ₩9,530 | ₩9,790 | ₩9,190 | ₩9,230 | -3.15% | 13.3만 |
|---|
| 2026.01.09 | ₩9,490 | ₩9,750 | ₩8,980 | ₩9,430 | -0.63% | 25.2만 |
|---|
| 2026.01.08 | ₩9,200 | ₩9,480 | ₩9,010 | ₩9,010 | -2.07% | 6.8만 |
|---|
| 2026.01.07 | ₩9,650 | ₩9,660 | ₩9,080 | ₩9,270 | -3.94% | 10.2만 |
|---|
| 2026.01.06 | ₩9,800 | ₩9,800 | ₩9,400 | ₩9,630 | -1.73% | 13.1만 |
|---|
| 2026.01.05 | ₩9,100 | ₩9,840 | ₩8,990 | ₩9,700 | +6.59% | 41만 |
|---|
| 2026.01.02 | ₩8,640 | ₩8,880 | ₩8,480 | ₩8,840 | +2.31% | 5.1만 |
|---|
| 2025.12.30 | ₩8,570 | ₩8,710 | ₩8,430 | ₩8,540 | -0.35% | 4.9만 |
|---|
| 2025.12.29 | ₩8,610 | ₩8,870 | ₩8,500 | ₩8,710 | +1.16% | 5.5만 |
|---|
| 2025.12.26 | ₩8,810 | ₩9,000 | ₩8,600 | ₩8,610 | -2.27% | 6.2만 |
|---|
| 2025.12.24 | ₩9,010 | ₩9,050 | ₩8,790 | ₩8,810 | -2.22% | 3.6만 |
|---|
| 2025.12.23 | ₩9,160 | ₩9,260 | ₩8,990 | ₩8,990 | -1.86% | 4.4만 |
|---|
| 2025.12.22 | ₩8,980 | ₩9,300 | ₩8,980 | ₩9,180 | +2.23% | 11만 |
|---|
| 2025.12.19 | ₩8,600 | ₩8,950 | ₩8,580 | ₩8,900 | +3.49% | 5.6만 |
|---|
| 2025.12.18 | ₩8,690 | ₩8,810 | ₩8,600 | ₩8,600 | -1.04% | 6.1만 |
|---|
| 2025.12.17 | ₩9,050 | ₩9,190 | ₩8,820 | ₩8,860 | -2.10% | 9.5만 |
|---|
| 2025.12.16 | ₩8,870 | ₩9,460 | ₩8,750 | ₩9,120 | +2.82% | 21만 |
|---|
| 2025.12.15 | ₩9,120 | ₩9,120 | ₩8,920 | ₩8,950 | -1.86% | 6.5만 |
|---|
| 2025.12.12 | ₩9,150 | ₩9,230 | ₩9,000 | ₩9,200 | +0.55% | 8.3만 |
|---|
| 2025.12.11 | ₩8,880 | ₩9,120 | ₩8,830 | ₩9,060 | +2.03% | 9.9만 |
|---|
| 2025.12.10 | ₩8,940 | ₩8,990 | ₩8,810 | ₩8,840 | -1.12% | 7.7만 |
|---|
| 2025.12.09 | ₩8,960 | ₩9,050 | ₩8,850 | ₩8,930 | -0.33% | 9.1만 |
|---|
| 2025.12.08 | ₩9,270 | ₩9,370 | ₩8,980 | ₩9,010 | -2.80% | 11.8만 |
|---|
| 2025.12.05 | ₩9,100 | ₩9,400 | ₩8,980 | ₩9,300 | +2.20% | 20.1만 |
|---|
| 2025.12.04 | ₩9,030 | ₩9,170 | ₩8,750 | ₩8,900 | -1.44% | 7.2만 |
|---|
| 2025.12.03 | ₩8,960 | ₩9,150 | ₩8,890 | ₩9,070 | +1.23% | 10.3만 |
|---|
| 2025.12.02 | ₩8,770 | ₩9,020 | ₩8,770 | ₩8,930 | +1.82% | 6.1만 |
|---|
| 2025.12.01 | ₩8,940 | ₩9,100 | ₩8,810 | ₩8,830 | -1.23% | 6.6만 |
|---|
| 2025.11.28 | ₩8,800 | ₩9,060 | ₩8,800 | ₩8,930 | +1.48% | 6.7만 |
|---|
| 2025.11.27 | ₩9,120 | ₩9,120 | ₩8,740 | ₩8,800 | -3.51% | 6.6만 |
|---|
| 2025.11.26 | ₩8,670 | ₩8,960 | ₩8,550 | ₩8,950 | +3.23% | 4.4만 |
|---|
| 2025.11.25 | ₩8,510 | ₩8,760 | ₩8,470 | ₩8,550 | +0.47% | 5.2만 |
|---|
| 2025.11.24 | ₩8,530 | ₩8,680 | ₩8,380 | ₩8,450 | -0.94% | 7.1만 |
|---|
| 2025.11.21 | ₩8,610 | ₩8,710 | ₩8,460 | ₩8,520 | -1.05% | 10.6만 |
|---|
| 2025.11.20 | ₩8,950 | ₩9,150 | ₩8,885 | ₩8,900 | -0.56% | 8.4만 |
|---|
| 2025.11.19 | ₩9,070 | ₩9,220 | ₩8,610 | ₩8,770 | -3.31% | 12.4만 |
|---|
| 2025.11.18 | ₩9,090 | ₩9,770 | ₩8,980 | ₩8,990 | -1.10% | 21만 |
|---|
| 2025.11.17 | ₩9,350 | ₩9,350 | ₩8,980 | ₩9,230 | -1.28% | 9.1만 |
|---|
| 2025.11.14 | ₩9,290 | ₩9,560 | ₩9,140 | ₩9,200 | -0.97% | 10.9만 |
|---|
| 2025.11.13 | ₩9,400 | ₩9,530 | ₩9,190 | ₩9,440 | +0.43% | 11.4만 |
|---|
| 2025.11.12 | ₩9,290 | ₩9,440 | ₩9,200 | ₩9,340 | +0.54% | 7.7만 |
|---|
| 2025.11.11 | ₩9,100 | ₩9,430 | ₩9,100 | ₩9,340 | +2.64% | 16.5만 |
|---|
| 2025.11.10 | ₩9,040 | ₩9,210 | ₩8,910 | ₩9,100 | +0.66% | 11.5만 |
|---|
| 2025.11.07 | ₩9,190 | ₩9,400 | ₩8,880 | ₩9,040 | -1.63% | 20만 |
|---|
| 2025.11.06 | ₩9,800 | ₩9,920 | ₩9,290 | ₩9,360 | -4.49% | 22.1만 |
|---|
| 2025.11.05 | ₩9,890 | ₩9,890 | ₩9,280 | ₩9,610 | -2.83% | 33.7만 |
|---|
| 2025.11.04 | ₩10,740 | ₩11,000 | ₩10,030 | ₩10,110 | -5.87% | 44.1만 |
|---|
| 2025.11.03 | ₩10,830 | ₩10,980 | ₩10,500 | ₩10,510 | -2.95% | 29.3만 |
|---|
| 2025.10.31 | ₩10,720 | ₩11,130 | ₩10,640 | ₩10,820 | +0.93% | 33만 |
|---|
| 2025.10.30 | ₩11,550 | ₩12,210 | ₩10,720 | ₩10,750 | -6.93% | 99.2만 |
|---|
| 2025.10.29 | ₩12,300 | ₩12,300 | ₩11,210 | ₩11,270 | -8.37% | 97.3만 |
|---|
| 2025.10.28 | ₩11,430 | ₩12,300 | ₩10,950 | ₩12,100 | +5.86% | 193.5만 |
|---|
| 2025.10.27 | ₩11,290 | ₩12,350 | ₩11,250 | ₩11,410 | +1.06% | 127.9만 |
|---|
| 2025.10.24 | ₩11,010 | ₩11,260 | ₩10,690 | ₩11,130 | +1.09% | 36.1만 |
|---|
| 2025.10.23 | ₩10,620 | ₩11,440 | ₩10,450 | ₩10,970 | +3.30% | 51만 |
|---|
| 2025.10.22 | ₩11,130 | ₩11,130 | ₩10,500 | ₩10,760 | -3.32% | 34.6만 |
|---|
| 2025.10.21 | ₩10,710 | ₩11,490 | ₩10,710 | ₩11,130 | +3.92% | 52.6만 |
|---|
| 2025.10.20 | ₩10,980 | ₩11,140 | ₩10,720 | ₩10,810 | -1.55% | 30.5만 |
|---|
| 2025.10.17 | ₩11,300 | ₩11,540 | ₩10,930 | ₩10,970 | -2.92% | 37.8만 |
|---|
| 2025.10.16 | ₩11,850 | ₩11,950 | ₩11,450 | ₩11,480 | -3.12% | 62.6만 |
|---|
| 2025.10.15 | ₩11,280 | ₩11,810 | ₩10,920 | ₩11,710 | +3.81% | 66.7만 |
|---|
| 2025.10.14 | ₩11,400 | ₩12,240 | ₩10,800 | ₩11,140 | -2.28% | 266.2만 |
|---|
| 2025.10.13 | ₩10,900 | ₩11,640 | ₩10,600 | ₩10,600 | -2.75% | 54.6만 |
|---|
| 2025.10.10 | ₩11,500 | ₩11,660 | ₩11,070 | ₩11,380 | -1.04% | 49.7만 |
|---|