시장 데이터를 불러오는 중
전체 종목
DB하이텍 과거 주가
DB HiTek · 000990.KS · KOSPI
주요 제품·사업: 반도체 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DB HiTek · 000990.KS · KOSPI
주요 제품·사업: 반도체 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩133,800 | ₩137,500 | ₩130,700 | ₩131,700 | -1.57% | 11.4만 |
| 2026.10.08 | ₩135,000 | ₩141,700 | ₩134,500 | ₩138,800 | +2.81% | 79만 |
| 2026.10.07 | ₩138,500 | ₩141,500 | ₩133,900 | ₩134,400 | -2.96% | 55.5만 |
| 2026.10.06 | ₩143,000 | ₩143,100 | ₩136,800 | ₩139,700 | -2.31% | 53.5만 |
| 2026.10.02 | ₩142,000 | ₩144,500 | ₩139,100 | ₩140,800 | -0.85% | 31.8만 |
| 2026.10.01 | ₩137,800 | ₩142,500 | ₩137,500 | ₩142,500 | +3.41% | 50.1만 |
| 2026.09.30 | ₩138,900 | ₩141,100 | ₩134,200 | ₩136,600 | -1.66% | 52.9만 |
| 2026.09.29 | ₩125,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,800 |
| ₩139,800 |
| +11.04% |
| 105.4만 |
| 2026.09.28 | ₩130,500 | ₩131,700 | ₩126,900 | ₩127,100 | -2.61% | 33.2만 |
|---|
| 2026.09.23 | ₩131,000 | ₩132,500 | ₩128,400 | ₩132,000 | +0.76% | 41.3만 |
|---|
| 2026.09.22 | ₩134,500 | ₩134,500 | ₩129,700 | ₩130,700 | -2.83% | 56만 |
|---|
| 2026.09.21 | ₩125,200 | ₩132,500 | ₩122,500 | ₩131,900 | +5.35% | 70.5만 |
|---|
| 2026.09.18 | ₩128,300 | ₩128,400 | ₩122,400 | ₩126,100 | -1.71% | 62.7만 |
|---|
| 2026.09.17 | ₩130,900 | ₩131,400 | ₩122,500 | ₩124,500 | -4.89% | 72.3만 |
|---|
| 2026.09.16 | ₩120,300 | ₩125,000 | ₩115,500 | ₩125,000 | +3.91% | 94.6만 |
|---|
| 2026.09.15 | ₩115,700 | ₩120,000 | ₩112,300 | ₩116,700 | +0.86% | 92만 |
|---|
| 2026.09.14 | ₩107,300 | ₩114,200 | ₩106,500 | ₩111,300 | +3.73% | 103.4만 |
|---|
| 2026.09.11 | ₩111,800 | ₩112,100 | ₩105,700 | ₩105,800 | -5.37% | 74.8만 |
|---|
| 2026.09.10 | ₩112,600 | ₩120,000 | ₩109,700 | ₩115,200 | +2.31% | 234.5만 |
|---|
| 2026.09.09 | ₩109,600 | ₩116,600 | ₩108,600 | ₩111,500 | +1.73% | 84.5만 |
|---|
| 2026.09.08 | ₩108,700 | ₩109,800 | ₩102,100 | ₩103,400 | -4.88% | 89.7만 |
|---|
| 2026.09.07 | ₩95,000 | ₩103,500 | ₩94,000 | ₩100,800 | +6.11% | 73.6만 |
|---|
| 2026.09.04 | ₩88,600 | ₩90,000 | ₩87,800 | ₩89,900 | +1.47% | 27.2만 |
|---|
| 2026.09.03 | ₩90,900 | ₩91,300 | ₩86,100 | ₩88,100 | -3.08% | 23만 |
|---|
| 2026.09.02 | ₩90,200 | ₩93,000 | ₩89,000 | ₩89,200 | -1.11% | 30.2만 |
|---|
| 2026.09.01 | ₩94,500 | ₩95,700 | ₩92,400 | ₩94,400 | -0.11% | 20.1만 |
|---|
| 2026.08.31 | ₩90,800 | ₩95,000 | ₩89,100 | ₩95,000 | +4.63% | 21.5만 |
|---|
| 2026.08.28 | ₩94,900 | ₩95,600 | ₩92,000 | ₩93,900 | -1.05% | 23만 |
|---|
| 2026.08.27 | ₩93,900 | ₩95,400 | ₩92,400 | ₩95,400 | +1.60% | 23.7만 |
|---|
| 2026.08.26 | ₩92,600 | ₩93,300 | ₩88,900 | ₩91,500 | -1.19% | 17.8만 |
|---|
| 2026.08.25 | ₩85,200 | ₩92,700 | ₩84,100 | ₩92,700 | +8.80% | 23.9만 |
|---|
| 2026.08.24 | ₩89,800 | ₩90,900 | ₩86,500 | ₩87,100 | -3.01% | 25.3만 |
|---|
| 2026.08.21 | ₩93,900 | ₩94,800 | ₩88,500 | ₩89,700 | -4.47% | 61.4만 |
|---|
| 2026.08.20 | ₩95,300 | ₩97,400 | ₩93,100 | ₩96,900 | +1.68% | 23.6만 |
|---|
| 2026.08.19 | ₩92,100 | ₩98,400 | ₩90,200 | ₩93,600 | +1.63% | 41.9만 |
|---|
| 2026.08.18 | ₩103,400 | ₩103,400 | ₩96,900 | ₩97,600 | -5.61% | 37.1만 |
|---|
| 2026.08.14 | ₩101,500 | ₩103,000 | ₩97,900 | ₩102,800 | +1.28% | 32.2만 |
|---|
| 2026.08.13 | ₩101,000 | ₩104,000 | ₩98,700 | ₩99,700 | -1.29% | 44.8만 |
|---|
| 2026.08.12 | ₩94,200 | ₩96,800 | ₩90,900 | ₩95,100 | +0.96% | 29.2만 |
|---|
| 2026.08.11 | ₩90,300 | ₩94,500 | ₩88,500 | ₩93,200 | +3.21% | 25.1만 |
|---|
| 2026.08.10 | ₩85,900 | ₩92,800 | ₩85,300 | ₩91,900 | +6.98% | 40.4만 |
|---|
| 2026.08.07 | ₩90,400 | ₩91,600 | ₩81,900 | ₩84,100 | -6.97% | 36.4만 |
|---|
| 2026.08.06 | ₩88,800 | ₩91,900 | ₩84,000 | ₩88,600 | -0.23% | 62만 |
|---|
| 2026.08.05 | ₩96,900 | ₩96,900 | ₩89,100 | ₩90,000 | -7.12% | 65.5만 |
|---|
| 2026.08.04 | ₩82,300 | ₩85,400 | ₩78,800 | ₩85,000 | +3.28% | 47만 |
|---|
| 2026.08.03 | ₩80,300 | ₩83,400 | ₩78,100 | ₩80,900 | +0.75% | 28.9만 |
|---|
| 2026.07.31 | ₩80,000 | ₩83,700 | ₩77,500 | ₩83,100 | +3.88% | 85만 |
|---|
| 2026.07.30 | ₩73,100 | ₩75,900 | ₩69,000 | ₩71,200 | -2.60% | 60.4만 |
|---|
| 2026.07.29 | ₩84,900 | ₩86,900 | ₩68,900 | ₩74,900 | -11.78% | 75.6만 |
|---|
| 2026.07.28 | ₩92,900 | ₩93,900 | ₩83,500 | ₩84,800 | -8.72% | 49.7만 |
|---|
| 2026.07.27 | ₩100,100 | ₩102,300 | ₩96,100 | ₩98,700 | -1.40% | 23.3만 |
|---|
| 2026.07.24 | ₩106,600 | ₩107,900 | ₩99,500 | ₩100,000 | -6.19% | 29.4만 |
|---|
| 2026.07.23 | ₩107,200 | ₩111,000 | ₩105,200 | ₩110,100 | +2.71% | 14.7만 |
|---|
| 2026.07.22 | ₩110,100 | ₩112,900 | ₩105,400 | ₩105,900 | -3.81% | 27.8만 |
|---|
| 2026.07.21 | ₩102,000 | ₩105,400 | ₩100,600 | ₩104,700 | +2.65% | 22.7만 |
|---|
| 2026.07.20 | ₩108,500 | ₩109,400 | ₩101,500 | ₩102,000 | -5.99% | 29.7만 |
|---|
| 2026.07.16 | ₩118,900 | ₩118,900 | ₩108,900 | ₩109,600 | -7.82% | 34.3만 |
|---|
| 2026.07.15 | ₩118,600 | ₩123,000 | ₩116,100 | ₩120,800 | +1.85% | 29.1만 |
|---|
| 2026.07.14 | ₩111,700 | ₩116,100 | ₩105,900 | ₩113,500 | +1.61% | 52.9만 |
|---|
| 2026.07.13 | ₩121,900 | ₩123,600 | ₩109,900 | ₩110,700 | -9.19% | 41.4만 |
|---|
| 2026.07.10 | ₩119,800 | ₩124,100 | ₩115,700 | ₩121,900 | +1.75% | 48.7만 |
|---|
| 2026.07.09 | ₩111,900 | ₩120,100 | ₩111,900 | ₩116,700 | +4.29% | 46만 |
|---|
| 2026.07.08 | ₩108,700 | ₩117,900 | ₩107,200 | ₩111,800 | +2.85% | 66.9만 |
|---|
| 2026.07.07 | ₩112,500 | ₩115,900 | ₩108,500 | ₩111,800 | -0.62% | 58.8만 |
|---|
| 2026.07.06 | ₩121,000 | ₩121,300 | ₩109,500 | ₩112,900 | -6.69% | 47.3만 |
|---|
| 2026.07.03 | ₩116,800 | ₩120,700 | ₩115,600 | ₩120,700 | +3.34% | 62.9만 |
|---|
| 2026.07.02 | ₩128,000 | ₩128,000 | ₩115,600 | ₩116,800 | -8.75% | 138.7만 |
|---|
| 2026.07.01 | ₩144,300 | ₩146,200 | ₩127,700 | ₩133,200 | -7.69% | 230.3만 |
|---|
| 2026.06.30 | ₩143,900 | ₩150,800 | ₩138,400 | ₩144,200 | +0.21% | 91.1만 |
|---|
| 2026.06.29 | ₩158,900 | ₩159,100 | ₩141,500 | ₩143,600 | -9.63% | 70만 |
|---|
| 2026.06.26 | ₩156,000 | ₩165,000 | ₩151,800 | ₩158,300 | +1.47% | 72.3만 |
|---|
| 2026.06.25 | ₩158,300 | ₩165,700 | ₩150,800 | ₩158,000 | -0.19% | 87.5만 |
|---|
| 2026.06.24 | ₩152,800 | ₩159,600 | ₩144,700 | ₩152,400 | -0.26% | 76.3만 |
|---|
| 2026.06.23 | ₩172,000 | ₩172,000 | ₩149,200 | ₩151,100 | -12.15% | 97.2만 |
|---|
| 2026.06.22 | ₩152,800 | ₩174,300 | ₩152,100 | ₩174,000 | +13.87% | 109.9만 |
|---|
| 2026.06.19 | ₩156,500 | ₩162,000 | ₩149,500 | ₩156,100 | -0.26% | 92.5만 |
|---|
| 2026.06.18 | ₩157,800 | ₩158,000 | ₩148,600 | ₩154,500 | -2.09% | 53.5만 |
|---|
| 2026.06.17 | ₩158,000 | ₩159,600 | ₩153,100 | ₩158,500 | +0.32% | 42.6만 |
|---|
| 2026.06.16 | ₩164,800 | ₩167,600 | ₩157,600 | ₩158,000 | -4.13% | 51.7만 |
|---|
| 2026.06.15 | ₩175,000 | ₩177,600 | ₩160,500 | ₩161,200 | -7.89% | 62.2만 |
|---|
| 2026.06.12 | ₩162,100 | ₩181,550 | ₩154,200 | ₩174,300 | +7.53% | 258.2만 |
|---|
| 2026.06.11 | ₩149,500 | ₩162,400 | ₩146,900 | ₩155,200 | +3.81% | 187.5만 |
|---|
| 2026.06.10 | ₩164,000 | ₩168,000 | ₩149,300 | ₩153,700 | -6.28% | 15 |
|---|
| 2026.06.09 | ₩166,200 | ₩173,500 | ₩161,400 | ₩170,300 | +2.47% | 45.6만 |
|---|
| 2026.06.08 | ₩151,900 | ₩174,700 | ₩151,500 | ₩158,800 | +4.54% | 56.4만 |
|---|
| 2026.06.05 | ₩168,600 | ₩178,200 | ₩166,000 | ₩173,800 | +3.08% | 53.8만 |
|---|
| 2026.06.04 | ₩174,000 | ₩183,800 | ₩168,000 | ₩176,400 | +1.38% | 79.5만 |
|---|
| 2026.06.02 | ₩182,500 | ₩183,000 | ₩165,600 | ₩170,100 | -6.79% | 61.2만 |
|---|
| 2026.06.01 | ₩182,400 | ₩192,700 | ₩180,000 | ₩181,400 | -0.55% | 76.8만 |
|---|
| 2026.05.29 | ₩197,100 | ₩202,000 | ₩180,500 | ₩185,500 | -5.89% | 100.9만 |
|---|
| 2026.05.28 | ₩203,000 | ₩203,000 | ₩185,000 | ₩194,300 | -4.29% | 57.5만 |
|---|
| 2026.05.27 | ₩228,500 | ₩230,500 | ₩200,000 | ₩202,000 | -11.60% | 113.4만 |
|---|
| 2026.05.26 | ₩191,400 | ₩224,500 | ₩191,400 | ₩220,500 | +15.20% | 128.1만 |
|---|
| 2026.05.22 | ₩178,800 | ₩186,300 | ₩173,400 | ₩181,100 | +1.29% | 40.2만 |
|---|
| 2026.05.21 | ₩168,000 | ₩181,000 | ₩164,000 | ₩181,000 | +7.74% | 50만 |
|---|
| 2026.05.20 | ₩158,500 | ₩162,000 | ₩145,600 | ₩162,000 | +2.21% | 52.5만 |
|---|
| 2026.05.19 | ₩169,800 | ₩174,600 | ₩157,300 | ₩157,300 | -7.36% | 38.5만 |
|---|
| 2026.05.18 | ₩165,100 | ₩174,600 | ₩156,800 | ₩170,900 | +3.51% | 72.6만 |
|---|
| 2026.05.15 | ₩181,000 | ₩184,000 | ₩162,100 | ₩163,500 | -9.67% | 84.2만 |
|---|
| 2026.05.14 | ₩180,500 | ₩187,300 | ₩178,500 | ₩182,800 | +1.27% | 46.1만 |
|---|
| 2026.05.13 | ₩160,500 | ₩185,600 | ₩160,000 | ₩185,600 | +15.64% | 95.9만 |
|---|
| 2026.05.12 | ₩184,200 | ₩184,200 | ₩162,100 | ₩165,800 | -9.99% | 116.2만 |
|---|
| 2026.05.11 | ₩167,100 | ₩199,600 | ₩167,100 | ₩186,700 | +11.73% | 130.7만 |
|---|
| 2026.05.08 | ₩157,000 | ₩168,500 | ₩153,600 | ₩168,100 | +7.07% | 91.3만 |
|---|
| 2026.05.07 | ₩162,000 | ₩162,000 | ₩147,600 | ₩157,500 | -2.78% | 78.4만 |
|---|
| 2026.05.06 | ₩160,100 | ₩165,000 | ₩154,000 | ₩162,000 | +1.19% | 125.7만 |
|---|
| 2026.05.04 | ₩168,100 | ₩168,900 | ₩156,100 | ₩161,700 | -3.81% | 56.7만 |
|---|
| 2026.04.30 | ₩156,600 | ₩163,900 | ₩152,500 | ₩158,500 | +1.21% | 58만 |
|---|
| 2026.04.29 | ₩149,300 | ₩160,300 | ₩148,600 | ₩152,600 | +2.21% | 62만 |
|---|
| 2026.04.28 | ₩159,700 | ₩164,500 | ₩153,500 | ₩154,700 | -3.13% | 47.4만 |
|---|
| 2026.04.27 | ₩155,500 | ₩159,000 | ₩150,800 | ₩159,000 | +2.25% | 67만 |
|---|
| 2026.04.24 | ₩155,600 | ₩159,200 | ₩146,100 | ₩152,000 | -2.31% | 107.3만 |
|---|
| 2026.04.23 | ₩132,000 | ₩138,600 | ₩126,600 | ₩137,400 | +4.09% | 105.7만 |
|---|
| 2026.04.22 | ₩120,800 | ₩129,200 | ₩120,500 | ₩127,900 | +5.88% | 65.3만 |
|---|
| 2026.04.21 | ₩123,700 | ₩124,700 | ₩117,700 | ₩122,000 | -1.37% | 72만 |
|---|
| 2026.04.20 | ₩106,000 | ₩128,400 | ₩105,500 | ₩126,700 | +19.53% | 136.1만 |
|---|
| 2026.04.17 | ₩103,000 | ₩107,000 | ₩102,100 | ₩106,900 | +3.79% | 40.1만 |
|---|
| 2026.04.16 | ₩98,500 | ₩106,300 | ₩96,200 | ₩103,500 | +5.08% | 67.1만 |
|---|
| 2026.04.15 | ₩96,500 | ₩101,200 | ₩93,100 | ₩98,600 | +2.18% | 65.4만 |
|---|
| 2026.04.14 | ₩96,600 | ₩100,000 | ₩95,400 | ₩96,700 | +0.10% | 34.9만 |
|---|
| 2026.04.13 | ₩92,300 | ₩97,800 | ₩91,000 | ₩96,500 | +4.55% | 27.3만 |
|---|
| 2026.04.10 | ₩95,100 | ₩95,500 | ₩92,200 | ₩94,800 | -0.32% | 48.2만 |
|---|
| 2026.04.09 | ₩92,700 | ₩95,000 | ₩91,200 | ₩92,600 | -0.11% | 29.3만 |
|---|
| 2026.04.08 | ₩90,900 | ₩94,500 | ₩89,200 | ₩94,400 | +3.85% | 56.1만 |
|---|
| 2026.04.07 | ₩92,600 | ₩94,100 | ₩85,400 | ₩87,800 | -5.18% | 47.4만 |
|---|
| 2026.04.06 | ₩90,500 | ₩94,800 | ₩89,700 | ₩91,600 | +1.22% | 36.4만 |
|---|
| 2026.04.03 | ₩85,400 | ₩91,200 | ₩85,000 | ₩90,600 | +6.09% | 42.8만 |
|---|
| 2026.04.02 | ₩86,800 | ₩88,300 | ₩82,600 | ₩83,300 | -4.03% | 47.4만 |
|---|
| 2026.04.01 | ₩82,700 | ₩86,500 | ₩80,100 | ₩86,000 | +3.99% | 42.6만 |
|---|
| 2026.03.31 | ₩81,600 | ₩85,800 | ₩78,000 | ₩78,500 | -3.80% | 36.7만 |
|---|
| 2026.03.30 | ₩82,900 | ₩83,700 | ₩79,600 | ₩80,800 | -2.53% | 34.5만 |
|---|
| 2026.03.27 | ₩78,600 | ₩85,300 | ₩76,300 | ₩77,900 | -0.89% | 43.6만 |
|---|
| 2026.03.26 | ₩82,600 | ₩83,200 | ₩77,300 | ₩77,900 | -5.69% | 42만 |
|---|
| 2026.03.25 | ₩84,800 | ₩85,600 | ₩81,700 | ₩82,400 | -2.83% | 33.5만 |
|---|
| 2026.03.24 | ₩85,600 | ₩86,700 | ₩81,200 | ₩83,400 | -2.57% | 25.6만 |
|---|
| 2026.03.23 | ₩87,600 | ₩87,600 | ₩82,700 | ₩83,500 | -4.68% | 37만 |
|---|
| 2026.03.20 | ₩88,700 | ₩89,900 | ₩86,700 | ₩88,100 | -0.68% | 33.1만 |
|---|
| 2026.03.19 | ₩86,500 | ₩89,300 | ₩85,600 | ₩87,900 | +1.62% | 33.4만 |
|---|
| 2026.03.18 | ₩87,400 | ₩88,100 | ₩85,800 | ₩87,900 | +0.57% | 38.2만 |
|---|
| 2026.03.17 | ₩89,500 | ₩90,600 | ₩85,700 | ₩85,700 | -4.25% | 25.2만 |
|---|
| 2026.03.16 | ₩88,500 | ₩91,000 | ₩83,400 | ₩87,900 | -0.68% | 35.1만 |
|---|
| 2026.03.13 | ₩85,000 | ₩87,100 | ₩83,300 | ₩86,500 | +1.76% | 22.4만 |
|---|
| 2026.03.12 | ₩85,100 | ₩87,500 | ₩84,300 | ₩85,900 | +0.94% | 24.4만 |
|---|
| 2026.03.11 | ₩88,500 | ₩89,400 | ₩84,000 | ₩85,000 | -3.95% | 25.5만 |
|---|
| 2026.03.10 | ₩86,300 | ₩90,700 | ₩85,900 | ₩87,700 | +1.62% | 35.6만 |
|---|
| 2026.03.09 | ₩84,500 | ₩88,700 | ₩82,100 | ₩83,200 | -1.54% | 46.9만 |
|---|
| 2026.03.06 | ₩93,100 | ₩94,000 | ₩87,100 | ₩90,000 | -3.33% | 47.4만 |
|---|
| 2026.03.05 | ₩85,000 | ₩96,000 | ₩83,400 | ₩95,000 | +11.76% | 53.6만 |
|---|
| 2026.03.04 | ₩90,400 | ₩90,400 | ₩74,800 | ₩77,300 | -14.49% | 71.9만 |
|---|
| 2026.03.03 | ₩93,600 | ₩98,100 | ₩89,400 | ₩90,500 | -3.31% | 71.4만 |
|---|
| 2026.02.27 | ₩93,200 | ₩97,500 | ₩92,300 | ₩95,700 | +2.68% | 55.4만 |
|---|
| 2026.02.26 | ₩90,900 | ₩94,900 | ₩90,700 | ₩94,000 | +3.41% | 56.3만 |
|---|
| 2026.02.25 | ₩90,500 | ₩93,300 | ₩89,900 | ₩90,900 | +0.44% | 33.7만 |
|---|
| 2026.02.24 | ₩92,300 | ₩92,500 | ₩89,600 | ₩91,400 | -0.98% | 38만 |
|---|
| 2026.02.23 | ₩92,100 | ₩94,400 | ₩90,700 | ₩93,000 | +0.98% | 30.4만 |
|---|
| 2026.02.20 | ₩92,500 | ₩95,000 | ₩91,400 | ₩93,000 | +0.54% | 40.6만 |
|---|
| 2026.02.19 | ₩91,700 | ₩91,800 | ₩88,200 | ₩91,400 | -0.33% | 53.9만 |
|---|
| 2026.02.13 | ₩93,800 | ₩94,300 | ₩92,300 | ₩93,000 | -0.85% | 25.7만 |
|---|
| 2026.02.12 | ₩96,400 | ₩96,800 | ₩92,400 | ₩94,800 | -1.66% | 36.3만 |
|---|
| 2026.02.11 | ₩96,900 | ₩98,100 | ₩93,000 | ₩93,800 | -3.20% | 26.7만 |
|---|
| 2026.02.10 | ₩99,300 | ₩100,000 | ₩96,300 | ₩96,800 | -2.52% | 31.3만 |
|---|
| 2026.02.09 | ₩105,200 | ₩105,800 | ₩95,600 | ₩99,000 | -5.89% | 76.3만 |
|---|
| 2026.02.06 | ₩100,000 | ₩104,900 | ₩96,800 | ₩103,000 | +3.00% | 53.3만 |
|---|
| 2026.02.05 | ₩107,700 | ₩112,400 | ₩103,200 | ₩104,400 | -3.06% | 63.1만 |
|---|
| 2026.02.04 | ₩110,900 | ₩112,200 | ₩108,100 | ₩110,800 | -0.09% | 51.1만 |
|---|
| 2026.02.03 | ₩107,300 | ₩113,500 | ₩105,500 | ₩112,900 | +5.22% | 55만 |
|---|
| 2026.02.02 | ₩105,100 | ₩111,800 | ₩101,900 | ₩103,000 | -2.00% | 78.1만 |
|---|
| 2026.01.30 | ₩101,000 | ₩109,100 | ₩100,500 | ₩105,800 | +4.75% | 76.3만 |
|---|
| 2026.01.29 | ₩106,000 | ₩106,100 | ₩98,000 | ₩101,100 | -4.62% | 68.6만 |
|---|
| 2026.01.28 | ₩102,100 | ₩106,300 | ₩99,500 | ₩104,700 | +2.55% | 80.2만 |
|---|
| 2026.01.27 | ₩90,700 | ₩96,300 | ₩89,600 | ₩95,600 | +5.40% | 59.8만 |
|---|
| 2026.01.26 | ₩91,500 | ₩91,900 | ₩89,000 | ₩90,700 | -0.87% | 42.5만 |
|---|
| 2026.01.23 | ₩93,100 | ₩93,600 | ₩88,300 | ₩91,000 | -2.26% | 56만 |
|---|
| 2026.01.22 | ₩92,500 | ₩97,500 | ₩89,000 | ₩93,100 | +0.65% | 86.7만 |
|---|
| 2026.01.21 | ₩81,800 | ₩90,900 | ₩81,700 | ₩90,300 | +10.39% | 81.5만 |
|---|
| 2026.01.20 | ₩85,000 | ₩86,500 | ₩84,100 | ₩84,700 | -0.35% | 26.9만 |
|---|
| 2026.01.19 | ₩83,600 | ₩88,500 | ₩83,000 | ₩85,700 | +2.51% | 35.1만 |
|---|
| 2026.01.16 | ₩85,500 | ₩87,000 | ₩82,000 | ₩85,200 | -0.35% | 72.9만 |
|---|
| 2026.01.15 | ₩80,300 | ₩82,300 | ₩79,300 | ₩81,900 | +1.99% | 28.9만 |
|---|
| 2026.01.14 | ₩77,000 | ₩84,600 | ₩77,000 | ₩81,900 | +6.36% | 91.4만 |
|---|
| 2026.01.13 | ₩74,100 | ₩77,300 | ₩74,000 | ₩76,400 | +3.10% | 42.9만 |
|---|
| 2026.01.12 | ₩73,300 | ₩74,700 | ₩72,700 | ₩74,000 | +0.95% | 28.5만 |
|---|
| 2026.01.09 | ₩72,400 | ₩73,500 | ₩71,100 | ₩71,900 | -0.69% | 29.3만 |
|---|
| 2026.01.08 | ₩73,300 | ₩74,200 | ₩70,900 | ₩71,700 | -2.18% | 36.1만 |
|---|
| 2026.01.07 | ₩75,700 | ₩75,800 | ₩72,100 | ₩74,200 | -1.98% | 43.4만 |
|---|
| 2026.01.06 | ₩74,100 | ₩75,300 | ₩71,600 | ₩75,200 | +1.48% | 43.1만 |
|---|
| 2026.01.05 | ₩74,700 | ₩76,300 | ₩73,400 | ₩75,200 | +0.67% | 59.4만 |
|---|
| 2026.01.02 | ₩67,900 | ₩73,900 | ₩67,100 | ₩73,700 | +8.54% | 67만 |
|---|
| 2025.12.30 | ₩66,800 | ₩68,100 | ₩66,100 | ₩67,600 | +1.20% | 30.8만 |
|---|
| 2025.12.29 | ₩67,400 | ₩67,500 | ₩65,800 | ₩67,100 | -0.45% | 36만 |
|---|
| 2025.12.26 | ₩68,800 | ₩69,300 | ₩66,500 | ₩67,300 | -2.18% | 31.9만 |
|---|
| 2025.12.24 | ₩69,700 | ₩70,200 | ₩68,100 | ₩68,500 | -1.72% | 18.8만 |
|---|
| 2025.12.23 | ₩68,300 | ₩70,500 | ₩68,000 | ₩69,400 | +1.61% | 43.2만 |
|---|
| 2025.12.22 | ₩66,500 | ₩68,600 | ₩66,200 | ₩68,300 | +2.71% | 40.6만 |
|---|
| 2025.12.19 | ₩64,700 | ₩65,900 | ₩64,100 | ₩65,300 | +0.93% | 33만 |
|---|
| 2025.12.18 | ₩63,800 | ₩65,100 | ₩63,300 | ₩64,000 | +0.31% | 30.2만 |
|---|
| 2025.12.17 | ₩65,400 | ₩66,000 | ₩64,100 | ₩65,500 | +0.15% | 23.9만 |
|---|
| 2025.12.16 | ₩65,000 | ₩69,900 | ₩64,800 | ₩65,300 | +0.46% | 83.6만 |
|---|
| 2025.12.15 | ₩66,200 | ₩66,500 | ₩64,500 | ₩65,400 | -1.21% | 27.3만 |
|---|
| 2025.12.12 | ₩66,500 | ₩67,600 | ₩65,700 | ₩67,600 | +1.65% | 38.9만 |
|---|
| 2025.12.11 | ₩66,800 | ₩67,200 | ₩65,900 | ₩66,500 | -0.45% | 39.7만 |
|---|
| 2025.12.10 | ₩64,900 | ₩67,200 | ₩64,900 | ₩66,200 | +2.00% | 46.7만 |
|---|
| 2025.12.09 | ₩66,400 | ₩67,750 | ₩64,800 | ₩64,900 | -2.26% | 33.3만 |
|---|
| 2025.12.08 | ₩65,200 | ₩66,500 | ₩63,900 | ₩66,100 | +1.38% | 31만 |
|---|
| 2025.12.05 | ₩64,400 | ₩65,300 | ₩63,400 | ₩64,800 | +0.62% | 20.5만 |
|---|
| 2025.12.04 | ₩65,400 | ₩65,400 | ₩63,200 | ₩64,400 | -1.53% | 36.2만 |
|---|
| 2025.12.03 | ₩66,000 | ₩66,900 | ₩64,500 | ₩65,600 | -0.61% | 29.5만 |
|---|
| 2025.12.02 | ₩64,500 | ₩66,200 | ₩63,700 | ₩65,000 | +0.78% | 25.9만 |
|---|
| 2025.12.01 | ₩65,300 | ₩67,900 | ₩64,300 | ₩64,500 | -1.23% | 46.4만 |
|---|
| 2025.11.28 | ₩64,000 | ₩65,200 | ₩61,900 | ₩63,600 | -0.63% | 33.9만 |
|---|
| 2025.11.27 | ₩62,600 | ₩64,300 | ₩62,200 | ₩63,600 | +1.60% | 39.1만 |
|---|
| 2025.11.26 | ₩62,500 | ₩62,600 | ₩60,900 | ₩61,900 | -0.96% | 28.6만 |
|---|
| 2025.11.25 | ₩62,900 | ₩62,900 | ₩61,100 | ₩61,900 | -1.59% | 26.6만 |
|---|
| 2025.11.24 | ₩62,000 | ₩63,200 | ₩60,600 | ₩60,800 | -1.94% | 35.8만 |
|---|
| 2025.11.21 | ₩63,000 | ₩64,700 | ₩61,100 | ₩61,900 | -1.75% | 53.1만 |
|---|
| 2025.11.20 | ₩67,800 | ₩68,200 | ₩65,300 | ₩66,400 | -2.06% | 46만 |
|---|
| 2025.11.19 | ₩67,200 | ₩67,800 | ₩64,600 | ₩65,700 | -2.23% | 48.5만 |
|---|
| 2025.11.18 | ₩68,600 | ₩70,600 | ₩67,100 | ₩67,500 | -1.60% | 66.1만 |
|---|
| 2025.11.17 | ₩68,100 | ₩72,700 | ₩67,400 | ₩70,400 | +3.38% | 171.2만 |
|---|
| 2025.11.14 | ₩65,400 | ₩69,200 | ₩64,400 | ₩67,600 | +3.36% | 117만 |
|---|
| 2025.11.13 | ₩71,400 | ₩72,200 | ₩67,000 | ₩67,500 | -5.46% | 124.5만 |
|---|
| 2025.11.12 | ₩68,200 | ₩72,300 | ₩67,400 | ₩71,500 | +4.84% | 171.8만 |
|---|
| 2025.11.11 | ₩62,100 | ₩70,800 | ₩60,500 | ₩69,100 | +11.27% | 530.8만 |
|---|
| 2025.11.10 | ₩55,600 | ₩64,100 | ₩55,500 | ₩61,800 | +11.15% | 316.9만 |
|---|
| 2025.11.07 | ₩54,200 | ₩55,100 | ₩52,400 | ₩53,400 | -1.48% | 35.6만 |
|---|
| 2025.11.06 | ₩57,000 | ₩57,800 | ₩54,000 | ₩55,600 | -2.46% | 39.8만 |
|---|
| 2025.11.05 | ₩58,000 | ₩58,700 | ₩54,000 | ₩56,000 | -3.45% | 53.3만 |
|---|
| 2025.11.04 | ₩59,000 | ₩60,700 | ₩58,500 | ₩59,000 | 0.00% | 44.8만 |
|---|
| 2025.11.03 | ₩58,900 | ₩59,700 | ₩57,400 | ₩58,900 | 0.00% | 38.3만 |
|---|
| 2025.10.31 | ₩58,900 | ₩59,300 | ₩58,200 | ₩58,800 | -0.17% | 22.3만 |
|---|
| 2025.10.30 | ₩59,300 | ₩59,700 | ₩58,400 | ₩58,900 | -0.67% | 28.5만 |
|---|
| 2025.10.29 | ₩60,000 | ₩60,600 | ₩58,700 | ₩59,300 | -1.17% | 27.1만 |
|---|
| 2025.10.28 | ₩60,800 | ₩61,300 | ₩59,100 | ₩59,400 | -2.30% | 39.1만 |
|---|
| 2025.10.27 | ₩61,600 | ₩61,800 | ₩60,100 | ₩60,800 | -1.30% | 44.3만 |
|---|
| 2025.10.24 | ₩58,700 | ₩62,500 | ₩58,300 | ₩60,300 | +2.73% | 99.7만 |
|---|
| 2025.10.23 | ₩56,000 | ₩58,500 | ₩55,700 | ₩57,800 | +3.21% | 34.3만 |
|---|
| 2025.10.22 | ₩56,800 | ₩56,900 | ₩55,200 | ₩56,800 | 0.00% | 43.7만 |
|---|
| 2025.10.21 | ₩59,900 | ₩60,300 | ₩56,100 | ₩56,800 | -5.18% | 85.2만 |
|---|
| 2025.10.20 | ₩59,200 | ₩61,000 | ₩58,300 | ₩59,600 | +0.68% | 43.1만 |
|---|
| 2025.10.17 | ₩58,900 | ₩61,300 | ₩58,500 | ₩59,100 | +0.34% | 60.2만 |
|---|
| 2025.10.16 | ₩58,800 | ₩59,800 | ₩58,200 | ₩58,900 | +0.17% | 43.7만 |
|---|
| 2025.10.15 | ₩56,000 | ₩58,900 | ₩55,800 | ₩58,800 | +5.00% | 53.7만 |
|---|
| 2025.10.14 | ₩59,500 | ₩60,000 | ₩54,600 | ₩55,300 | -7.06% | 75.7만 |
|---|
| 2025.10.13 | ₩56,500 | ₩59,200 | ₩56,200 | ₩59,000 | +4.42% | 54.4만 |
|---|