시장 데이터를 불러오는 중
전체 종목
한화비전 과거 주가
489790.KS · KOSPI
주요 제품·사업: 비금융지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
489790.KS · KOSPI
주요 제품·사업: 비금융지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩49,700 | ₩50,500 | ₩48,250 | ₩49,050 | -1.31% | 12만 |
| 2026.10.07 | ₩51,700 | ₩51,700 | ₩49,300 | ₩49,400 | -4.45% | 12.4만 |
| 2026.10.06 | ₩52,100 | ₩52,500 | ₩50,800 | ₩51,300 | -1.54% | 22.3만 |
| 2026.10.02 | ₩52,400 | ₩53,000 | ₩50,600 | ₩51,000 | -2.67% | 21.1만 |
| 2026.10.01 | ₩50,000 | ₩52,600 | ₩49,650 | ₩52,300 | +4.60% | 23만 |
| 2026.09.30 | ₩49,200 | ₩50,800 | ₩48,850 | ₩50,400 | +2.44% | 20.7만 |
| 2026.09.29 | ₩45,850 | ₩49,050 | ₩45,600 | ₩49,050 | +6.98% | 22.2만 |
| 2026.09.28 | ₩47,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,250 |
| ₩46,250 |
| -2.73% |
| 12.1만 |
| 2026.09.23 | ₩48,300 | ₩48,850 | ₩47,000 | ₩47,950 | -0.72% | 13.2만 |
|---|
| 2026.09.22 | ₩48,200 | ₩49,600 | ₩47,300 | ₩47,750 | -0.93% | 20.5만 |
|---|
| 2026.09.21 | ₩47,850 | ₩47,900 | ₩46,500 | ₩46,750 | -2.30% | 16.8만 |
|---|
| 2026.09.18 | ₩46,000 | ₩48,300 | ₩45,400 | ₩47,950 | +4.24% | 33.6만 |
|---|
| 2026.09.17 | ₩44,750 | ₩45,500 | ₩44,650 | ₩44,900 | +0.34% | 14.8만 |
|---|
| 2026.09.16 | ₩44,300 | ₩45,000 | ₩43,650 | ₩45,000 | +1.58% | 7.3만 |
|---|
| 2026.09.15 | ₩44,350 | ₩44,900 | ₩43,200 | ₩44,450 | +0.23% | 15.5만 |
|---|
| 2026.09.14 | ₩46,300 | ₩46,300 | ₩44,700 | ₩44,700 | -3.46% | 18.2만 |
|---|
| 2026.09.11 | ₩47,100 | ₩47,550 | ₩46,150 | ₩47,200 | +0.21% | 11만 |
|---|
| 2026.09.10 | ₩48,250 | ₩49,900 | ₩47,950 | ₩48,500 | +0.52% | 16.7만 |
|---|
| 2026.09.09 | ₩48,100 | ₩49,900 | ₩48,050 | ₩48,950 | +1.77% | 17.7만 |
|---|
| 2026.09.08 | ₩49,750 | ₩50,100 | ₩48,000 | ₩48,050 | -3.42% | 18.4만 |
|---|
| 2026.09.07 | ₩50,600 | ₩51,100 | ₩49,150 | ₩49,700 | -1.78% | 13.4만 |
|---|
| 2026.09.04 | ₩49,050 | ₩49,800 | ₩48,550 | ₩49,400 | +0.71% | 8만 |
|---|
| 2026.09.03 | ₩49,300 | ₩49,700 | ₩48,100 | ₩48,700 | -1.22% | 9.6만 |
|---|
| 2026.09.02 | ₩48,150 | ₩49,550 | ₩47,800 | ₩48,900 | +1.56% | 7.3만 |
|---|
| 2026.09.01 | ₩50,100 | ₩50,500 | ₩49,150 | ₩49,700 | -0.80% | 7.3만 |
|---|
| 2026.08.31 | ₩48,550 | ₩50,400 | ₩45,400 | ₩50,100 | +3.19% | 13.7만 |
|---|
| 2026.08.28 | ₩51,100 | ₩51,700 | ₩49,600 | ₩50,200 | -1.76% | 25.5만 |
|---|
| 2026.08.27 | ₩53,300 | ₩53,500 | ₩50,600 | ₩51,600 | -3.19% | 14.1만 |
|---|
| 2026.08.26 | ₩52,600 | ₩52,800 | ₩51,200 | ₩52,400 | -0.38% | 6.4만 |
|---|
| 2026.08.25 | ₩48,900 | ₩52,800 | ₩47,850 | ₩52,400 | +7.16% | 12.7만 |
|---|
| 2026.08.24 | ₩51,300 | ₩52,100 | ₩49,850 | ₩50,300 | -1.95% | 9.7만 |
|---|
| 2026.08.21 | ₩53,900 | ₩54,000 | ₩51,100 | ₩51,200 | -5.01% | 13만 |
|---|
| 2026.08.20 | ₩53,000 | ₩56,800 | ₩52,700 | ₩54,700 | +3.21% | 34.8만 |
|---|
| 2026.08.19 | ₩51,000 | ₩54,300 | ₩50,900 | ₩52,300 | +2.55% | 13.9만 |
|---|
| 2026.08.18 | ₩54,100 | ₩56,500 | ₩53,200 | ₩54,300 | +0.37% | 36.2만 |
|---|
| 2026.08.14 | ₩55,100 | ₩55,300 | ₩52,700 | ₩53,300 | -3.27% | 32.4만 |
|---|
| 2026.08.13 | ₩53,500 | ₩55,200 | ₩52,700 | ₩54,200 | +1.31% | 20.6만 |
|---|
| 2026.08.12 | ₩51,300 | ₩54,000 | ₩50,100 | ₩53,000 | +3.31% | 18.6만 |
|---|
| 2026.08.11 | ₩50,000 | ₩52,400 | ₩49,550 | ₩51,000 | +2.00% | 18.8만 |
|---|
| 2026.08.10 | ₩49,300 | ₩50,900 | ₩49,200 | ₩50,600 | +2.64% | 12.2만 |
|---|
| 2026.08.07 | ₩48,000 | ₩49,450 | ₩47,000 | ₩48,900 | +1.88% | 20.3만 |
|---|
| 2026.08.06 | ₩47,600 | ₩49,400 | ₩46,250 | ₩48,000 | +0.84% | 21.7만 |
|---|
| 2026.08.05 | ₩47,250 | ₩49,750 | ₩47,100 | ₩49,000 | +3.70% | 35.9만 |
|---|
| 2026.08.04 | ₩44,050 | ₩44,800 | ₩41,850 | ₩44,700 | +1.48% | 25.4만 |
|---|
| 2026.08.03 | ₩41,150 | ₩44,450 | ₩39,650 | ₩43,500 | +5.71% | 25.3만 |
|---|
| 2026.07.31 | ₩39,950 | ₩42,500 | ₩38,000 | ₩42,000 | +5.13% | 56.1만 |
|---|
| 2026.07.30 | ₩31,650 | ₩37,350 | ₩31,650 | ₩35,000 | +10.58% | 66.2만 |
|---|
| 2026.07.29 | ₩37,050 | ₩37,400 | ₩30,950 | ₩33,350 | -9.99% | 60.6만 |
|---|
| 2026.07.28 | ₩40,000 | ₩40,300 | ₩36,550 | ₩37,050 | -7.38% | 31.5만 |
|---|
| 2026.07.27 | ₩43,450 | ₩43,550 | ₩41,250 | ₩41,750 | -3.91% | 17.5만 |
|---|
| 2026.07.24 | ₩45,300 | ₩45,300 | ₩41,950 | ₩42,550 | -6.07% | 18.1만 |
|---|
| 2026.07.23 | ₩44,400 | ₩46,100 | ₩43,650 | ₩45,900 | +3.38% | 17.2만 |
|---|
| 2026.07.22 | ₩47,650 | ₩47,650 | ₩43,650 | ₩43,650 | -8.39% | 21.3만 |
|---|
| 2026.07.21 | ₩44,600 | ₩45,625 | ₩43,600 | ₩45,000 | +0.90% | 21.5만 |
|---|
| 2026.07.20 | ₩43,600 | ₩46,500 | ₩43,600 | ₩44,600 | +2.29% | 30.6만 |
|---|
| 2026.07.16 | ₩46,000 | ₩47,850 | ₩44,650 | ₩45,800 | -0.43% | 28.3만 |
|---|
| 2026.07.15 | ₩43,750 | ₩49,000 | ₩43,700 | ₩48,000 | +9.71% | 46.9만 |
|---|
| 2026.07.14 | ₩42,800 | ₩43,050 | ₩40,000 | ₩41,950 | -1.99% | 32.1만 |
|---|
| 2026.07.13 | ₩46,000 | ₩47,300 | ₩43,300 | ₩43,500 | -5.43% | 18.2만 |
|---|
| 2026.07.10 | ₩43,900 | ₩46,800 | ₩43,900 | ₩45,300 | +3.19% | 23.1만 |
|---|
| 2026.07.09 | ₩42,000 | ₩44,850 | ₩41,900 | ₩43,150 | +2.74% | 31.4만 |
|---|
| 2026.07.08 | ₩44,050 | ₩46,200 | ₩42,000 | ₩42,900 | -2.61% | 50.8만 |
|---|
| 2026.07.07 | ₩48,100 | ₩50,700 | ₩45,300 | ₩47,000 | -2.29% | 27.4만 |
|---|
| 2026.07.06 | ₩50,100 | ₩50,500 | ₩47,500 | ₩49,400 | -1.40% | 27.8만 |
|---|
| 2026.07.03 | ₩49,300 | ₩51,200 | ₩47,800 | ₩50,900 | +3.25% | 25.9만 |
|---|
| 2026.07.02 | ₩52,000 | ₩52,700 | ₩49,300 | ₩49,650 | -4.52% | 33.3만 |
|---|
| 2026.07.01 | ₩55,000 | ₩57,800 | ₩54,000 | ₩55,000 | 0.00% | 21.7만 |
|---|
| 2026.06.30 | ₩54,500 | ₩55,500 | ₩52,100 | ₩54,200 | -0.55% | 35.7만 |
|---|
| 2026.06.29 | ₩52,600 | ₩55,200 | ₩52,200 | ₩54,700 | +3.99% | 22.1만 |
|---|
| 2026.06.26 | ₩55,000 | ₩57,000 | ₩51,900 | ₩52,700 | -4.18% | 29.2만 |
|---|
| 2026.06.25 | ₩55,900 | ₩60,400 | ₩55,300 | ₩55,900 | 0.00% | 36.6만 |
|---|
| 2026.06.24 | ₩55,000 | ₩56,900 | ₩52,900 | ₩54,700 | -0.55% | 45.2만 |
|---|
| 2026.06.23 | ₩64,700 | ₩65,100 | ₩55,600 | ₩55,600 | -14.06% | 60.1만 |
|---|
| 2026.06.22 | ₩64,700 | ₩69,200 | ₩64,300 | ₩65,700 | +1.55% | 22.2만 |
|---|
| 2026.06.19 | ₩71,700 | ₩72,200 | ₩64,500 | ₩67,400 | -6.00% | 41.9만 |
|---|
| 2026.06.18 | ₩71,600 | ₩71,600 | ₩68,300 | ₩70,000 | -2.23% | 28.9만 |
|---|
| 2026.06.17 | ₩71,100 | ₩72,400 | ₩69,900 | ₩72,000 | +1.27% | 23.8만 |
|---|
| 2026.06.16 | ₩74,900 | ₩75,700 | ₩70,600 | ₩71,500 | -4.54% | 30.8만 |
|---|
| 2026.06.15 | ₩76,400 | ₩76,500 | ₩71,500 | ₩73,100 | -4.32% | 59만 |
|---|
| 2026.06.12 | ₩73,100 | ₩82,000 | ₩71,800 | ₩75,300 | +3.01% | 130.9만 |
|---|
| 2026.06.11 | ₩67,900 | ₩73,400 | ₩66,500 | ₩70,300 | +3.53% | 62.6만 |
|---|
| 2026.06.10 | ₩64,500 | ₩72,300 | ₩64,500 | ₩67,800 | +5.12% | 351 |
|---|
| 2026.06.09 | ₩66,500 | ₩69,000 | ₩64,300 | ₩66,500 | 0.00% | 45.3만 |
|---|
| 2026.06.08 | ₩64,000 | ₩69,000 | ₩63,300 | ₩64,700 | +1.09% | 64.7만 |
|---|
| 2026.06.05 | ₩74,400 | ₩76,300 | ₩69,200 | ₩71,500 | -3.90% | 73.2만 |
|---|
| 2026.06.04 | ₩66,500 | ₩82,000 | ₩65,700 | ₩79,500 | +19.55% | 223.9만 |
|---|
| 2026.06.02 | ₩69,000 | ₩70,000 | ₩64,200 | ₩67,700 | -1.88% | 59.9만 |
|---|
| 2026.06.01 | ₩70,900 | ₩75,400 | ₩67,300 | ₩70,800 | -0.14% | 101.7만 |
|---|
| 2026.05.29 | ₩68,200 | ₩68,600 | ₩65,100 | ₩67,100 | -1.61% | 35.6만 |
|---|
| 2026.05.28 | ₩67,900 | ₩68,800 | ₩64,800 | ₩67,300 | -0.88% | 50.2만 |
|---|
| 2026.05.27 | ₩74,700 | ₩74,900 | ₩67,000 | ₩68,100 | -8.84% | 60만 |
|---|
| 2026.05.26 | ₩73,500 | ₩75,000 | ₩71,800 | ₩72,200 | -1.77% | 30.4만 |
|---|
| 2026.05.22 | ₩73,200 | ₩74,200 | ₩71,100 | ₩71,600 | -2.19% | 34.8만 |
|---|
| 2026.05.21 | ₩68,100 | ₩73,300 | ₩68,100 | ₩72,700 | +6.75% | 34.3만 |
|---|
| 2026.05.20 | ₩67,500 | ₩68,500 | ₩64,700 | ₩65,800 | -2.52% | 30.8만 |
|---|
| 2026.05.19 | ₩70,700 | ₩72,100 | ₩66,600 | ₩67,400 | -4.67% | 49.3만 |
|---|
| 2026.05.18 | ₩68,500 | ₩74,100 | ₩66,000 | ₩71,300 | +4.09% | 50.2만 |
|---|
| 2026.05.15 | ₩78,800 | ₩79,100 | ₩69,000 | ₩70,600 | -10.41% | 105.1만 |
|---|
| 2026.05.14 | ₩80,500 | ₩80,600 | ₩75,800 | ₩78,200 | -2.86% | 58.4만 |
|---|
| 2026.05.13 | ₩79,100 | ₩86,500 | ₩75,800 | ₩81,000 | +2.40% | 104.2만 |
|---|
| 2026.05.12 | ₩81,000 | ₩90,000 | ₩78,500 | ₩80,200 | -0.99% | 197.5만 |
|---|
| 2026.05.11 | ₩82,000 | ₩84,200 | ₩78,400 | ₩79,200 | -3.41% | 60.4만 |
|---|
| 2026.05.08 | ₩80,900 | ₩82,500 | ₩78,400 | ₩80,000 | -1.11% | 67.6만 |
|---|
| 2026.05.07 | ₩89,000 | ₩89,200 | ₩81,500 | ₩83,000 | -6.74% | 101.5만 |
|---|
| 2026.05.06 | ₩92,000 | ₩92,000 | ₩86,900 | ₩89,700 | -2.50% | 74.3만 |
|---|
| 2026.05.04 | ₩88,000 | ₩91,800 | ₩86,000 | ₩88,700 | +0.80% | 113.2만 |
|---|
| 2026.04.30 | ₩82,500 | ₩91,800 | ₩81,000 | ₩86,200 | +4.48% | 214.6만 |
|---|
| 2026.04.29 | ₩84,500 | ₩88,700 | ₩77,000 | ₩81,700 | -3.31% | 109.3만 |
|---|
| 2026.04.28 | ₩87,300 | ₩89,200 | ₩84,200 | ₩86,500 | -0.92% | 67.8만 |
|---|
| 2026.04.27 | ₩83,300 | ₩92,500 | ₩81,700 | ₩88,800 | +6.60% | 235.4만 |
|---|
| 2026.04.24 | ₩79,300 | ₩83,800 | ₩79,100 | ₩81,800 | +3.15% | 57.1만 |
|---|
| 2026.04.23 | ₩82,900 | ₩82,900 | ₩78,200 | ₩79,900 | -3.62% | 61.4만 |
|---|
| 2026.04.22 | ₩84,400 | ₩84,400 | ₩80,500 | ₩82,200 | -2.61% | 59.4만 |
|---|
| 2026.04.21 | ₩85,700 | ₩85,800 | ₩82,600 | ₩85,600 | -0.12% | 63.1만 |
|---|
| 2026.04.20 | ₩80,900 | ₩88,400 | ₩80,800 | ₩84,900 | +4.94% | 155.4만 |
|---|
| 2026.04.17 | ₩79,800 | ₩79,800 | ₩78,100 | ₩79,300 | -0.63% | 24.4만 |
|---|
| 2026.04.16 | ₩80,700 | ₩80,800 | ₩78,000 | ₩79,800 | -1.12% | 42.3만 |
|---|
| 2026.04.15 | ₩79,700 | ₩82,700 | ₩79,200 | ₩80,400 | +0.88% | 84.8만 |
|---|
| 2026.04.14 | ₩77,400 | ₩78,400 | ₩76,000 | ₩76,900 | -0.65% | 42.9만 |
|---|
| 2026.04.13 | ₩71,100 | ₩76,000 | ₩70,200 | ₩75,200 | +5.77% | 39.2만 |
|---|
| 2026.04.10 | ₩75,500 | ₩75,500 | ₩72,500 | ₩72,500 | -3.97% | 35.7만 |
|---|
| 2026.04.09 | ₩75,200 | ₩75,600 | ₩72,100 | ₩73,500 | -2.26% | 43.1만 |
|---|
| 2026.04.08 | ₩77,000 | ₩77,800 | ₩74,600 | ₩76,000 | -1.30% | 53.9만 |
|---|
| 2026.04.07 | ₩74,900 | ₩75,200 | ₩70,300 | ₩71,400 | -4.67% | 46만 |
|---|
| 2026.04.06 | ₩73,100 | ₩74,600 | ₩70,200 | ₩70,900 | -3.01% | 33.4만 |
|---|
| 2026.04.03 | ₩73,900 | ₩74,200 | ₩72,000 | ₩72,700 | -1.62% | 31.1만 |
|---|
| 2026.04.02 | ₩77,900 | ₩78,500 | ₩70,200 | ₩71,800 | -7.83% | 74.2만 |
|---|
| 2026.04.01 | ₩76,100 | ₩76,300 | ₩74,100 | ₩75,500 | -0.79% | 46.4만 |
|---|
| 2026.03.31 | ₩71,900 | ₩73,800 | ₩70,000 | ₩71,000 | -1.25% | 83.4만 |
|---|
| 2026.03.30 | ₩75,000 | ₩76,400 | ₩74,200 | ₩75,700 | +0.93% | 51.2만 |
|---|
| 2026.03.27 | ₩79,900 | ₩82,100 | ₩77,800 | ₩80,500 | +0.75% | 75.2만 |
|---|
| 2026.03.26 | ₩90,700 | ₩90,900 | ₩83,100 | ₩83,300 | -8.16% | 103.5만 |
|---|
| 2026.03.25 | ₩88,000 | ₩97,900 | ₩88,000 | ₩92,700 | +5.34% | 320.2만 |
|---|
| 2026.03.24 | ₩84,000 | ₩89,800 | ₩81,900 | ₩83,000 | -1.19% | 116.7만 |
|---|
| 2026.03.23 | ₩83,900 | ₩85,000 | ₩80,200 | ₩80,200 | -4.41% | 55.8만 |
|---|
| 2026.03.20 | ₩89,000 | ₩89,300 | ₩85,900 | ₩87,400 | -1.80% | 81.7만 |
|---|
| 2026.03.19 | ₩80,800 | ₩89,500 | ₩80,600 | ₩87,200 | +7.92% | 170.6만 |
|---|
| 2026.03.18 | ₩78,700 | ₩85,900 | ₩77,900 | ₩83,900 | +6.61% | 143만 |
|---|
| 2026.03.17 | ₩81,600 | ₩82,600 | ₩76,600 | ₩76,900 | -5.76% | 59.2만 |
|---|
| 2026.03.16 | ₩75,800 | ₩81,000 | ₩75,800 | ₩78,600 | +3.69% | 60.9만 |
|---|
| 2026.03.13 | ₩76,000 | ₩77,200 | ₩74,900 | ₩76,700 | +0.92% | 37.7만 |
|---|
| 2026.03.12 | ₩77,700 | ₩79,700 | ₩76,300 | ₩78,900 | +1.54% | 44.6만 |
|---|
| 2026.03.11 | ₩81,200 | ₩83,500 | ₩76,400 | ₩77,900 | -4.06% | 82.6만 |
|---|
| 2026.03.10 | ₩84,700 | ₩84,700 | ₩77,700 | ₩79,500 | -6.14% | 80.8만 |
|---|
| 2026.03.09 | ₩78,300 | ₩80,500 | ₩75,700 | ₩79,500 | +1.53% | 82.5만 |
|---|
| 2026.03.06 | ₩81,100 | ₩88,100 | ₩78,500 | ₩85,800 | +5.80% | 217만 |
|---|
| 2026.03.05 | ₩72,100 | ₩81,000 | ₩71,600 | ₩78,300 | +8.60% | 163.3만 |
|---|
| 2026.03.04 | ₩69,200 | ₩77,100 | ₩65,400 | ₩66,000 | -4.62% | 139.8만 |
|---|
| 2026.03.03 | ₩82,900 | ₩83,100 | ₩75,800 | ₩75,800 | -8.56% | 146.6만 |
|---|
| 2026.02.27 | ₩81,900 | ₩90,000 | ₩81,500 | ₩85,400 | +4.27% | 271.4만 |
|---|
| 2026.02.26 | ₩77,800 | ₩94,400 | ₩73,800 | ₩86,000 | +10.54% | 700.1만 |
|---|
| 2026.02.25 | ₩82,900 | ₩83,000 | ₩75,000 | ₩75,800 | -8.56% | 340.3만 |
|---|
| 2026.02.24 | ₩61,600 | ₩80,400 | ₩61,300 | ₩80,400 | +30.52% | 662.5만 |
|---|
| 2026.02.23 | ₩61,700 | ₩64,900 | ₩61,100 | ₩61,900 | +0.32% | 85.8만 |
|---|
| 2026.02.20 | ₩61,600 | ₩62,300 | ₩60,100 | ₩61,000 | -0.97% | 53만 |
|---|
| 2026.02.19 | ₩62,200 | ₩62,300 | ₩59,900 | ₩61,200 | -1.61% | 69.4만 |
|---|
| 2026.02.13 | ₩59,900 | ₩62,300 | ₩59,700 | ₩61,300 | +2.34% | 82.6만 |
|---|
| 2026.02.12 | ₩60,500 | ₩65,700 | ₩60,100 | ₩61,400 | +1.49% | 226.2만 |
|---|
| 2026.02.11 | ₩60,900 | ₩61,200 | ₩58,500 | ₩59,100 | -2.96% | 82.1만 |
|---|
| 2026.02.10 | ₩66,900 | ₩67,100 | ₩58,900 | ₩59,200 | -11.51% | 233.2만 |
|---|
| 2026.02.09 | ₩70,000 | ₩70,200 | ₩67,000 | ₩67,800 | -3.14% | 110.4만 |
|---|
| 2026.02.06 | ₩59,400 | ₩69,300 | ₩58,600 | ₩66,800 | +12.46% | 292.3만 |
|---|
| 2026.02.05 | ₩62,100 | ₩65,000 | ₩61,300 | ₩62,100 | 0.00% | 94만 |
|---|
| 2026.02.04 | ₩62,300 | ₩64,100 | ₩61,400 | ₩64,100 | +2.89% | 81.9만 |
|---|
| 2026.02.03 | ₩59,600 | ₩65,900 | ₩58,800 | ₩63,900 | +7.21% | 230.9만 |
|---|
| 2026.02.02 | ₩60,900 | ₩61,500 | ₩56,800 | ₩56,900 | -6.57% | 124.2만 |
|---|
| 2026.01.30 | ₩56,500 | ₩64,400 | ₩56,100 | ₩61,800 | +9.38% | 438.5만 |
|---|
| 2026.01.29 | ₩57,400 | ₩58,000 | ₩52,400 | ₩55,400 | -3.48% | 122.9만 |
|---|
| 2026.01.28 | ₩55,000 | ₩56,300 | ₩53,800 | ₩55,700 | +1.27% | 100.8만 |
|---|
| 2026.01.27 | ₩52,000 | ₩54,800 | ₩51,600 | ₩54,100 | +4.04% | 94.1만 |
|---|
| 2026.01.26 | ₩53,900 | ₩53,900 | ₩51,600 | ₩52,000 | -3.53% | 77.1만 |
|---|
| 2026.01.23 | ₩54,400 | ₩55,200 | ₩52,600 | ₩54,100 | -0.55% | 78.6만 |
|---|
| 2026.01.22 | ₩52,600 | ₩55,400 | ₩51,400 | ₩54,400 | +3.42% | 144.6만 |
|---|
| 2026.01.21 | ₩50,400 | ₩52,300 | ₩50,000 | ₩51,100 | +1.39% | 91.9만 |
|---|
| 2026.01.20 | ₩53,800 | ₩54,300 | ₩51,900 | ₩52,800 | -1.86% | 77.7만 |
|---|
| 2026.01.19 | ₩53,500 | ₩55,000 | ₩53,500 | ₩54,300 | +1.50% | 59.9만 |
|---|
| 2026.01.16 | ₩55,000 | ₩55,700 | ₩52,700 | ₩54,500 | -0.91% | 100.8만 |
|---|
| 2026.01.15 | ₩51,700 | ₩54,600 | ₩51,100 | ₩54,500 | +5.42% | 151.5만 |
|---|
| 2026.01.14 | ₩50,500 | ₩54,700 | ₩49,250 | ₩52,200 | +3.37% | 292.2만 |
|---|
| 2026.01.13 | ₩49,050 | ₩51,100 | ₩48,450 | ₩49,800 | +1.53% | 79.5만 |
|---|
| 2026.01.12 | ₩50,200 | ₩50,200 | ₩48,050 | ₩48,900 | -2.59% | 63.8만 |
|---|
| 2026.01.09 | ₩47,150 | ₩50,500 | ₩46,450 | ₩49,000 | +3.92% | 123.9만 |
|---|
| 2026.01.08 | ₩47,900 | ₩50,200 | ₩47,350 | ₩47,900 | 0.00% | 80.4만 |
|---|
| 2026.01.07 | ₩49,800 | ₩50,600 | ₩47,450 | ₩48,550 | -2.51% | 101.2만 |
|---|
| 2026.01.06 | ₩46,800 | ₩50,800 | ₩46,300 | ₩49,600 | +5.98% | 168.8만 |
|---|
| 2026.01.05 | ₩46,700 | ₩47,000 | ₩45,400 | ₩46,700 | 0.00% | 71.8만 |
|---|
| 2026.01.02 | ₩44,900 | ₩46,600 | ₩43,700 | ₩46,050 | +2.56% | 81.1만 |
|---|
| 2025.12.30 | ₩42,400 | ₩46,300 | ₩42,050 | ₩44,900 | +5.90% | 129만 |
|---|
| 2025.12.29 | ₩43,800 | ₩44,000 | ₩42,450 | ₩42,700 | -2.51% | 45.6만 |
|---|
| 2025.12.26 | ₩42,900 | ₩44,500 | ₩41,800 | ₩42,750 | -0.35% | 115.6만 |
|---|
| 2025.12.24 | ₩40,050 | ₩44,900 | ₩40,000 | ₩43,500 | +8.61% | 271.2만 |
|---|
| 2025.12.23 | ₩39,500 | ₩39,800 | ₩38,250 | ₩39,450 | -0.13% | 55만 |
|---|
| 2025.12.22 | ₩38,250 | ₩39,350 | ₩38,050 | ₩39,200 | +2.48% | 45.7만 |
|---|
| 2025.12.19 | ₩36,350 | ₩38,500 | ₩35,650 | ₩37,150 | +2.20% | 42.1만 |
|---|
| 2025.12.18 | ₩36,150 | ₩36,850 | ₩35,700 | ₩35,950 | -0.55% | 29.5만 |
|---|
| 2025.12.17 | ₩36,900 | ₩37,650 | ₩36,500 | ₩37,050 | +0.41% | 36.8만 |
|---|
| 2025.12.16 | ₩37,500 | ₩38,500 | ₩36,550 | ₩36,550 | -2.53% | 50.7만 |
|---|
| 2025.12.15 | ₩37,650 | ₩37,850 | ₩36,600 | ₩37,600 | -0.13% | 111.7만 |
|---|
| 2025.12.12 | ₩39,000 | ₩39,700 | ₩38,000 | ₩38,350 | -1.67% | 113.4만 |
|---|
| 2025.12.11 | ₩40,650 | ₩40,850 | ₩38,350 | ₩38,350 | -5.66% | 240.3만 |
|---|
| 2025.12.10 | ₩41,550 | ₩41,900 | ₩40,400 | ₩40,500 | -2.53% | 35.4만 |
|---|
| 2025.12.09 | ₩42,000 | ₩42,150 | ₩41,300 | ₩41,600 | -0.95% | 24.2만 |
|---|
| 2025.12.08 | ₩41,500 | ₩42,350 | ₩40,850 | ₩42,300 | +1.93% | 32.2만 |
|---|
| 2025.12.05 | ₩41,000 | ₩41,700 | ₩40,150 | ₩41,550 | +1.34% | 45.9만 |
|---|
| 2025.12.04 | ₩43,500 | ₩43,550 | ₩40,750 | ₩41,050 | -5.63% | 84만 |
|---|
| 2025.12.03 | ₩43,750 | ₩44,100 | ₩43,100 | ₩43,550 | -0.46% | 25.5만 |
|---|
| 2025.12.02 | ₩44,050 | ₩44,300 | ₩43,100 | ₩43,450 | -1.36% | 35.9만 |
|---|
| 2025.12.01 | ₩43,650 | ₩44,850 | ₩43,600 | ₩44,150 | +1.15% | 38.4만 |
|---|
| 2025.11.28 | ₩44,100 | ₩44,200 | ₩43,000 | ₩43,350 | -1.70% | 26.8만 |
|---|
| 2025.11.27 | ₩44,650 | ₩44,900 | ₩43,650 | ₩43,950 | -1.57% | 36.6만 |
|---|
| 2025.11.26 | ₩44,850 | ₩44,850 | ₩43,550 | ₩44,350 | -1.11% | 48.7만 |
|---|
| 2025.11.25 | ₩46,400 | ₩47,250 | ₩44,250 | ₩44,400 | -4.31% | 37.3만 |
|---|
| 2025.11.24 | ₩46,450 | ₩47,100 | ₩45,650 | ₩45,650 | -1.72% | 31.6만 |
|---|
| 2025.11.21 | ₩46,450 | ₩46,500 | ₩45,550 | ₩45,750 | -1.51% | 40.9만 |
|---|
| 2025.11.20 | ₩48,300 | ₩50,400 | ₩48,300 | ₩48,350 | +0.10% | 46만 |
|---|
| 2025.11.19 | ₩46,250 | ₩48,700 | ₩46,100 | ₩47,850 | +3.46% | 67.9만 |
|---|
| 2025.11.18 | ₩46,750 | ₩47,750 | ₩45,750 | ₩45,800 | -2.03% | 23.2만 |
|---|
| 2025.11.17 | ₩46,600 | ₩47,750 | ₩45,750 | ₩47,600 | +2.15% | 35.8만 |
|---|
| 2025.11.14 | ₩46,600 | ₩46,800 | ₩45,900 | ₩45,900 | -1.50% | 40.6만 |
|---|
| 2025.11.13 | ₩48,950 | ₩48,950 | ₩47,850 | ₩48,000 | -1.94% | 33.1만 |
|---|
| 2025.11.12 | ₩48,950 | ₩49,150 | ₩48,100 | ₩49,000 | +0.10% | 39.3만 |
|---|
| 2025.11.11 | ₩45,500 | ₩50,800 | ₩45,500 | ₩49,650 | +9.12% | 135.4만 |
|---|
| 2025.11.10 | ₩44,200 | ₩45,200 | ₩44,150 | ₩45,000 | +1.81% | 39.8만 |
|---|
| 2025.11.07 | ₩44,750 | ₩46,200 | ₩43,650 | ₩44,500 | -0.56% | 44만 |
|---|
| 2025.11.06 | ₩47,600 | ₩48,400 | ₩44,900 | ₩45,900 | -3.57% | 53.3만 |
|---|
| 2025.11.05 | ₩48,950 | ₩49,050 | ₩46,400 | ₩46,500 | -5.01% | 72.7만 |
|---|
| 2025.11.04 | ₩50,500 | ₩50,900 | ₩49,550 | ₩49,650 | -1.68% | 49.6만 |
|---|
| 2025.11.03 | ₩49,700 | ₩49,900 | ₩48,550 | ₩49,650 | -0.10% | 82.4만 |
|---|
| 2025.10.31 | ₩51,500 | ₩51,500 | ₩50,200 | ₩50,400 | -2.14% | 41.4만 |
|---|
| 2025.10.30 | ₩52,100 | ₩52,600 | ₩50,600 | ₩51,000 | -2.11% | 62.3만 |
|---|
| 2025.10.29 | ₩53,900 | ₩53,900 | ₩51,700 | ₩51,900 | -3.71% | 65.1만 |
|---|
| 2025.10.28 | ₩54,500 | ₩54,700 | ₩52,800 | ₩53,500 | -1.83% | 44.7만 |
|---|
| 2025.10.27 | ₩52,800 | ₩55,200 | ₩52,800 | ₩54,000 | +2.27% | 93.7만 |
|---|
| 2025.10.24 | ₩52,400 | ₩53,300 | ₩51,400 | ₩52,000 | -0.76% | 55.6만 |
|---|
| 2025.10.23 | ₩51,900 | ₩52,400 | ₩51,200 | ₩51,500 | -0.77% | 38만 |
|---|
| 2025.10.22 | ₩53,000 | ₩53,000 | ₩51,200 | ₩51,900 | -2.08% | 45.4만 |
|---|
| 2025.10.21 | ₩54,100 | ₩54,500 | ₩52,200 | ₩52,800 | -2.40% | 62.2만 |
|---|
| 2025.10.20 | ₩52,500 | ₩54,100 | ₩51,900 | ₩53,400 | +1.71% | 57.7만 |
|---|
| 2025.10.17 | ₩52,100 | ₩52,300 | ₩51,000 | ₩51,100 | -1.92% | 42.2만 |
|---|
| 2025.10.16 | ₩52,500 | ₩53,400 | ₩51,900 | ₩52,400 | -0.19% | 46.6만 |
|---|
| 2025.10.15 | ₩52,000 | ₩53,200 | ₩51,400 | ₩52,900 | +1.73% | 41.8만 |
|---|
| 2025.10.14 | ₩56,500 | ₩56,600 | ₩50,500 | ₩51,300 | -9.20% | 133만 |
|---|
| 2025.10.13 | ₩54,000 | ₩55,500 | ₩53,500 | ₩54,900 | +1.67% | 79.4만 |
|---|
| 2025.10.10 | ₩55,400 | ₩57,700 | ₩54,700 | ₩55,900 | +0.90% | 83.1만 |
|---|