시장 데이터를 불러오는 중
전체 종목
HLB글로벌 과거 주가
003580.KS · KOSPI
주요 제품·사업: 미디어커머스(카밈, 스파알), 식음료(콤부차, 잼시럽), 화장품(퍼플리쉬, 엘리샤코이) 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003580.KS · KOSPI
주요 제품·사업: 미디어커머스(카밈, 스파알), 식음료(콤부차, 잼시럽), 화장품(퍼플리쉬, 엘리샤코이) 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,090 | ₩2,635 | ₩2,020 | ₩2,635 | +26.08% | 526.9만 |
| 2026.10.07 | ₩1,997 | ₩2,160 | ₩1,977 | ₩2,030 | +1.65% | 98.1만 |
| 2026.10.06 | ₩1,795 | ₩2,280 | ₩1,794 | ₩2,080 | +15.88% | 366.2만 |
| 2026.10.02 | ₩1,846 | ₩1,846 | ₩1,760 | ₩1,771 | -4.06% | 30.3만 |
| 2026.10.01 | ₩1,945 | ₩1,966 | ₩1,811 | ₩1,864 | -4.16% | 35.5만 |
| 2026.09.30 | ₩1,951 | ₩2,140 | ₩1,801 | ₩1,960 | +0.46% | 131.3만 |
| 2026.09.29 | ₩2,195 | ₩2,540 | ₩2,010 | ₩2,030 | -7.52% | 587.4만 |
| 2026.09.28 | ₩2,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,055 |
| ₩2,055 |
| 0.00% |
| 39.7만 |
| 2026.09.23 | ₩1,588 | ₩1,600 | ₩1,562 | ₩1,583 | -0.31% | 7.3만 |
|---|
| 2026.09.22 | ₩1,595 | ₩1,609 | ₩1,556 | ₩1,579 | -1.00% | 3.2만 |
|---|
| 2026.09.21 | ₩1,575 | ₩1,631 | ₩1,501 | ₩1,588 | +0.83% | 34.9만 |
|---|
| 2026.09.18 | ₩1,694 | ₩1,694 | ₩1,511 | ₩1,515 | -10.57% | 25.1만 |
|---|
| 2026.09.17 | ₩1,635 | ₩1,667 | ₩1,628 | ₩1,650 | +0.92% | 2.5만 |
|---|
| 2026.09.16 | ₩1,650 | ₩1,655 | ₩1,625 | ₩1,652 | +0.12% | 2.1만 |
|---|
| 2026.09.15 | ₩1,600 | ₩1,662 | ₩1,592 | ₩1,649 | +3.06% | 4.1만 |
|---|
| 2026.09.14 | ₩1,664 | ₩1,664 | ₩1,596 | ₩1,606 | -3.49% | 2.9만 |
|---|
| 2026.09.11 | ₩1,625 | ₩1,652 | ₩1,610 | ₩1,631 | +0.37% | 3만 |
|---|
| 2026.09.10 | ₩1,646 | ₩1,651 | ₩1,534 | ₩1,639 | -0.43% | 8.8만 |
|---|
| 2026.09.09 | ₩1,649 | ₩1,693 | ₩1,631 | ₩1,646 | -0.18% | 4.5만 |
|---|
| 2026.09.08 | ₩1,720 | ₩1,722 | ₩1,635 | ₩1,649 | -4.13% | 9.6만 |
|---|
| 2026.09.07 | ₩1,739 | ₩1,797 | ₩1,691 | ₩1,722 | -0.98% | 13.9만 |
|---|
| 2026.09.04 | ₩1,710 | ₩1,740 | ₩1,651 | ₩1,737 | +1.58% | 9.5만 |
|---|
| 2026.09.03 | ₩1,628 | ₩1,720 | ₩1,628 | ₩1,691 | +3.87% | 19.5만 |
|---|
| 2026.09.02 | ₩1,564 | ₩1,675 | ₩1,550 | ₩1,628 | +4.09% | 17.9만 |
|---|
| 2026.09.01 | ₩1,710 | ₩1,770 | ₩1,560 | ₩1,577 | -7.78% | 16.4만 |
|---|
| 2026.08.31 | ₩1,573 | ₩1,573 | ₩1,510 | ₩1,559 | -0.89% | 5.8만 |
|---|
| 2026.08.28 | ₩1,517 | ₩1,549 | ₩1,510 | ₩1,528 | +0.73% | 8.2만 |
|---|
| 2026.08.27 | ₩1,532 | ₩1,551 | ₩1,504 | ₩1,517 | -0.98% | 10.7만 |
|---|
| 2026.08.26 | ₩1,565 | ₩1,590 | ₩1,536 | ₩1,545 | -1.28% | 5.7만 |
|---|
| 2026.08.25 | ₩1,553 | ₩1,581 | ₩1,524 | ₩1,569 | +1.03% | 8만 |
|---|
| 2026.08.24 | ₩1,577 | ₩1,603 | ₩1,553 | ₩1,553 | -1.52% | 9.1만 |
|---|
| 2026.08.21 | ₩1,567 | ₩1,610 | ₩1,549 | ₩1,577 | +0.64% | 9.1만 |
|---|
| 2026.08.20 | ₩1,585 | ₩1,651 | ₩1,542 | ₩1,580 | -0.32% | 18.6만 |
|---|
| 2026.08.19 | ₩1,609 | ₩1,631 | ₩1,585 | ₩1,585 | -1.49% | 10.5만 |
|---|
| 2026.08.18 | ₩1,661 | ₩1,699 | ₩1,629 | ₩1,635 | -1.57% | 14.3만 |
|---|
| 2026.08.14 | ₩1,612 | ₩1,690 | ₩1,612 | ₩1,660 | +2.98% | 15.8만 |
|---|
| 2026.08.13 | ₩1,624 | ₩1,675 | ₩1,576 | ₩1,645 | +1.29% | 19.8만 |
|---|
| 2026.08.12 | ₩1,621 | ₩1,675 | ₩1,606 | ₩1,624 | +0.19% | 16.6만 |
|---|
| 2026.08.11 | ₩1,546 | ₩1,644 | ₩1,546 | ₩1,621 | +4.85% | 18.8만 |
|---|
| 2026.08.10 | ₩1,467 | ₩1,567 | ₩1,455 | ₩1,554 | +5.93% | 24.9만 |
|---|
| 2026.08.07 | ₩1,440 | ₩1,483 | ₩1,393 | ₩1,467 | +1.88% | 17.6만 |
|---|
| 2026.08.06 | ₩1,439 | ₩1,477 | ₩1,389 | ₩1,440 | +0.07% | 6.7만 |
|---|
| 2026.08.05 | ₩1,382 | ₩1,460 | ₩1,382 | ₩1,446 | +4.63% | 19.5만 |
|---|
| 2026.08.04 | ₩1,290 | ₩1,413 | ₩1,290 | ₩1,382 | +7.13% | 22만 |
|---|
| 2026.08.03 | ₩1,249 | ₩1,337 | ₩1,241 | ₩1,300 | +4.08% | 12.8만 |
|---|
| 2026.07.31 | ₩1,171 | ₩1,249 | ₩1,162 | ₩1,241 | +5.98% | 18.5만 |
|---|
| 2026.07.30 | ₩1,165 | ₩1,204 | ₩1,152 | ₩1,170 | +0.43% | 25.3만 |
|---|
| 2026.07.29 | ₩1,208 | ₩1,208 | ₩1,125 | ₩1,170 | -3.15% | 27.9만 |
|---|
| 2026.07.28 | ₩1,228 | ₩1,228 | ₩1,166 | ₩1,166 | -5.05% | 12.2만 |
|---|
| 2026.07.27 | ₩1,277 | ₩1,277 | ₩1,171 | ₩1,215 | -4.86% | 16.4만 |
|---|
| 2026.07.24 | ₩1,356 | ₩1,491 | ₩1,204 | ₩1,221 | -9.96% | 122.2만 |
|---|
| 2026.07.23 | ₩1,173 | ₩1,267 | ₩1,173 | ₩1,211 | +3.24% | 23.6만 |
|---|
| 2026.07.22 | ₩1,230 | ₩1,247 | ₩1,145 | ₩1,176 | -4.39% | 28.7만 |
|---|
| 2026.07.21 | ₩1,287 | ₩1,415 | ₩1,185 | ₩1,231 | -4.35% | 45.2만 |
|---|
| 2026.07.20 | ₩1,285 | ₩1,318 | ₩1,220 | ₩1,233 | -4.05% | 31.1만 |
|---|
| 2026.07.16 | ₩1,547 | ₩1,729 | ₩1,342 | ₩1,345 | -13.06% | 205.9만 |
|---|
| 2026.07.15 | ₩1,189 | ₩1,439 | ₩1,170 | ₩1,439 | +21.03% | 202.3만 |
|---|
| 2026.07.14 | ₩1,090 | ₩1,109 | ₩1,000 | ₩1,107 | +1.56% | 42.1만 |
|---|
| 2026.07.13 | ₩1,151 | ₩1,210 | ₩1,071 | ₩1,090 | -5.30% | 104.3만 |
|---|
| 2026.07.10 | ₩1,196 | ₩1,231 | ₩1,131 | ₩1,187 | -0.75% | 275.1만 |
|---|
| 2026.07.09 | ₩1,580 | ₩1,675 | ₩1,561 | ₩1,615 | +2.22% | 35.8만 |
|---|
| 2026.07.08 | ₩1,629 | ₩1,629 | ₩1,550 | ₩1,564 | -3.99% | 14.7만 |
|---|
| 2026.07.07 | ₩1,590 | ₩1,655 | ₩1,564 | ₩1,609 | +1.19% | 8만 |
|---|
| 2026.07.06 | ₩1,567 | ₩1,610 | ₩1,554 | ₩1,590 | +1.47% | 10.6만 |
|---|
| 2026.07.03 | ₩1,556 | ₩1,571 | ₩1,525 | ₩1,567 | +0.71% | 5.2만 |
|---|
| 2026.07.02 | ₩1,550 | ₩1,609 | ₩1,550 | ₩1,556 | +0.39% | 4.1만 |
|---|
| 2026.07.01 | ₩1,650 | ₩1,675 | ₩1,595 | ₩1,611 | -2.36% | 8.3만 |
|---|
| 2026.06.30 | ₩1,565 | ₩1,660 | ₩1,565 | ₩1,645 | +5.11% | 10.6만 |
|---|
| 2026.06.29 | ₩1,450 | ₩1,605 | ₩1,400 | ₩1,590 | +9.66% | 14.1만 |
|---|
| 2026.06.26 | ₩1,486 | ₩1,486 | ₩1,417 | ₩1,450 | -2.42% | 15.3만 |
|---|
| 2026.06.25 | ₩1,484 | ₩1,521 | ₩1,484 | ₩1,486 | +0.13% | 9.5만 |
|---|
| 2026.06.24 | ₩1,510 | ₩1,550 | ₩1,471 | ₩1,501 | -0.60% | 7.3만 |
|---|
| 2026.06.23 | ₩1,402 | ₩1,557 | ₩1,402 | ₩1,499 | +6.92% | 15.8만 |
|---|
| 2026.06.22 | ₩1,524 | ₩1,571 | ₩1,498 | ₩1,523 | -0.07% | 10.4만 |
|---|
| 2026.06.19 | ₩1,522 | ₩1,566 | ₩1,497 | ₩1,525 | +0.20% | 16.4만 |
|---|
| 2026.06.18 | ₩1,640 | ₩1,669 | ₩1,586 | ₩1,595 | -2.74% | 15.1만 |
|---|
| 2026.06.17 | ₩1,590 | ₩1,670 | ₩1,514 | ₩1,642 | +3.27% | 46.5만 |
|---|
| 2026.06.16 | ₩1,500 | ₩1,800 | ₩1,444 | ₩1,590 | +6.00% | 113.3만 |
|---|
| 2026.06.15 | ₩1,503 | ₩1,560 | ₩1,495 | ₩1,500 | -0.20% | 23.9만 |
|---|
| 2026.06.12 | ₩1,503 | ₩1,560 | ₩1,486 | ₩1,503 | 0.00% | 19.5만 |
|---|
| 2026.06.11 | ₩1,495 | ₩1,500 | ₩1,380 | ₩1,459 | -2.41% | 20만 |
|---|
| 2026.06.10 | ₩1,485 | ₩1,538 | ₩1,452 | ₩1,495 | +0.67% | 16.1만 |
|---|
| 2026.06.09 | ₩1,441 | ₩1,549 | ₩1,391 | ₩1,485 | +3.05% | 13.5만 |
|---|
| 2026.06.08 | ₩1,500 | ₩1,525 | ₩1,411 | ₩1,441 | -3.93% | 23만 |
|---|
| 2026.06.05 | ₩1,515 | ₩1,667 | ₩1,501 | ₩1,544 | +1.91% | 14.4만 |
|---|
| 2026.06.04 | ₩1,561 | ₩1,587 | ₩1,514 | ₩1,529 | -2.05% | 9.5만 |
|---|
| 2026.06.02 | ₩1,624 | ₩1,626 | ₩1,501 | ₩1,561 | -3.88% | 24.4만 |
|---|
| 2026.06.01 | ₩1,675 | ₩1,679 | ₩1,585 | ₩1,627 | -2.87% | 28.9만 |
|---|
| 2026.05.29 | ₩1,764 | ₩1,770 | ₩1,673 | ₩1,675 | -5.05% | 19.7만 |
|---|
| 2026.05.28 | ₩1,764 | ₩1,765 | ₩1,705 | ₩1,764 | 0.00% | 17만 |
|---|
| 2026.05.27 | ₩1,813 | ₩1,855 | ₩1,735 | ₩1,764 | -2.70% | 21만 |
|---|
| 2026.05.26 | ₩1,831 | ₩1,914 | ₩1,809 | ₩1,813 | -0.98% | 16.4만 |
|---|
| 2026.05.22 | ₩1,728 | ₩1,866 | ₩1,728 | ₩1,829 | +5.84% | 16.9만 |
|---|
| 2026.05.21 | ₩1,755 | ₩1,843 | ₩1,728 | ₩1,732 | -1.31% | 15.4만 |
|---|
| 2026.05.20 | ₩1,770 | ₩1,820 | ₩1,750 | ₩1,755 | -0.85% | 15.7만 |
|---|
| 2026.05.19 | ₩1,811 | ₩1,883 | ₩1,803 | ₩1,821 | +0.55% | 9.2만 |
|---|
| 2026.05.18 | ₩1,895 | ₩1,895 | ₩1,804 | ₩1,826 | -3.64% | 13.9만 |
|---|
| 2026.05.15 | ₩1,954 | ₩1,974 | ₩1,790 | ₩1,864 | -4.61% | 26.9만 |
|---|
| 2026.05.14 | ₩1,968 | ₩1,968 | ₩1,920 | ₩1,954 | -0.71% | 12.9만 |
|---|
| 2026.05.13 | ₩2,025 | ₩2,055 | ₩1,972 | ₩1,974 | -2.52% | 16.5만 |
|---|
| 2026.05.12 | ₩1,990 | ₩2,030 | ₩1,970 | ₩1,997 | +0.35% | 17.7만 |
|---|
| 2026.05.11 | ₩2,125 | ₩2,125 | ₩1,995 | ₩1,995 | -6.12% | 19.3만 |
|---|
| 2026.05.08 | ₩2,105 | ₩2,170 | ₩2,050 | ₩2,065 | -1.90% | 8.5만 |
|---|
| 2026.05.07 | ₩2,145 | ₩2,160 | ₩2,100 | ₩2,105 | -1.86% | 15.8만 |
|---|
| 2026.05.06 | ₩2,215 | ₩2,245 | ₩2,100 | ₩2,145 | -3.16% | 21만 |
|---|
| 2026.05.04 | ₩2,210 | ₩2,255 | ₩2,195 | ₩2,210 | 0.00% | 13.1만 |
|---|
| 2026.04.30 | ₩2,210 | ₩2,230 | ₩2,200 | ₩2,205 | -0.23% | 7.6만 |
|---|
| 2026.04.29 | ₩2,230 | ₩2,250 | ₩2,205 | ₩2,220 | -0.45% | 6.8만 |
|---|
| 2026.04.28 | ₩2,230 | ₩2,265 | ₩2,210 | ₩2,230 | 0.00% | 11.9만 |
|---|
| 2026.04.27 | ₩2,215 | ₩2,290 | ₩2,215 | ₩2,230 | +0.68% | 20만 |
|---|
| 2026.04.24 | ₩2,230 | ₩2,255 | ₩2,200 | ₩2,215 | -0.67% | 7.7만 |
|---|
| 2026.04.23 | ₩2,275 | ₩2,295 | ₩2,215 | ₩2,230 | -1.98% | 10.3만 |
|---|
| 2026.04.22 | ₩2,285 | ₩2,315 | ₩2,235 | ₩2,275 | -0.44% | 19만 |
|---|
| 2026.04.21 | ₩2,325 | ₩2,360 | ₩2,290 | ₩2,315 | -0.43% | 12.7만 |
|---|
| 2026.04.20 | ₩2,295 | ₩2,335 | ₩2,280 | ₩2,320 | +1.09% | 15.3만 |
|---|
| 2026.04.17 | ₩2,360 | ₩2,360 | ₩2,260 | ₩2,280 | -3.39% | 12.2만 |
|---|
| 2026.04.16 | ₩2,335 | ₩2,350 | ₩2,275 | ₩2,305 | -1.28% | 23.9만 |
|---|
| 2026.04.15 | ₩2,215 | ₩2,375 | ₩2,165 | ₩2,330 | +5.19% | 64.7만 |
|---|
| 2026.04.14 | ₩2,150 | ₩2,215 | ₩2,130 | ₩2,190 | +1.86% | 25만 |
|---|
| 2026.04.13 | ₩2,125 | ₩2,160 | ₩2,075 | ₩2,120 | -0.24% | 14.1만 |
|---|
| 2026.04.10 | ₩2,080 | ₩2,125 | ₩2,070 | ₩2,115 | +1.68% | 20.5만 |
|---|
| 2026.04.09 | ₩2,060 | ₩2,120 | ₩2,015 | ₩2,070 | +0.49% | 11.4만 |
|---|
| 2026.04.08 | ₩2,035 | ₩2,075 | ₩2,030 | ₩2,060 | +1.23% | 13.2만 |
|---|
| 2026.04.07 | ₩2,000 | ₩2,065 | ₩2,000 | ₩2,015 | +0.75% | 4.7만 |
|---|
| 2026.04.06 | ₩2,075 | ₩2,075 | ₩1,990 | ₩2,000 | -3.61% | 7만 |
|---|
| 2026.04.03 | ₩2,065 | ₩2,065 | ₩2,015 | ₩2,015 | -2.42% | 4.1만 |
|---|
| 2026.04.02 | ₩2,085 | ₩2,140 | ₩2,000 | ₩2,015 | -3.36% | 14.8만 |
|---|
| 2026.04.01 | ₩2,115 | ₩2,145 | ₩2,015 | ₩2,085 | -1.42% | 11만 |
|---|
| 2026.03.31 | ₩2,020 | ₩2,035 | ₩1,987 | ₩1,988 | -1.58% | 16.8만 |
|---|
| 2026.03.30 | ₩2,200 | ₩2,225 | ₩2,010 | ₩2,035 | -7.50% | 22.5만 |
|---|
| 2026.03.27 | ₩2,000 | ₩2,140 | ₩1,974 | ₩2,000 | 0.00% | 25.5만 |
|---|
| 2026.03.26 | ₩2,090 | ₩2,150 | ₩2,000 | ₩2,000 | -4.31% | 13.1만 |
|---|
| 2026.03.25 | ₩2,035 | ₩2,090 | ₩2,030 | ₩2,090 | +2.70% | 14.8만 |
|---|
| 2026.03.24 | ₩1,995 | ₩2,055 | ₩1,995 | ₩2,035 | +2.01% | 6만 |
|---|
| 2026.03.23 | ₩2,030 | ₩2,030 | ₩1,990 | ₩1,990 | -1.97% | 18.1만 |
|---|
| 2026.03.20 | ₩2,020 | ₩2,080 | ₩2,020 | ₩2,045 | +1.24% | 10.1만 |
|---|
| 2026.03.19 | ₩2,010 | ₩2,085 | ₩1,995 | ₩2,035 | +1.24% | 23.3만 |
|---|
| 2026.03.18 | ₩2,020 | ₩2,050 | ₩1,992 | ₩2,035 | +0.74% | 18.6만 |
|---|
| 2026.03.17 | ₩1,940 | ₩2,045 | ₩1,940 | ₩2,010 | +3.61% | 16.4만 |
|---|
| 2026.03.16 | ₩1,964 | ₩2,010 | ₩1,949 | ₩1,957 | -0.36% | 13.1만 |
|---|
| 2026.03.13 | ₩1,958 | ₩1,982 | ₩1,936 | ₩1,960 | +0.10% | 18.6만 |
|---|
| 2026.03.12 | ₩1,952 | ₩1,986 | ₩1,952 | ₩1,966 | +0.72% | 15.1만 |
|---|
| 2026.03.11 | ₩1,979 | ₩1,995 | ₩1,945 | ₩1,945 | -1.72% | 16.9만 |
|---|
| 2026.03.10 | ₩1,895 | ₩1,982 | ₩1,895 | ₩1,977 | +4.33% | 11.4만 |
|---|
| 2026.03.09 | ₩1,827 | ₩1,947 | ₩1,827 | ₩1,903 | +4.16% | 13.1만 |
|---|
| 2026.03.06 | ₩1,949 | ₩2,005 | ₩1,910 | ₩1,960 | +0.56% | 7.5만 |
|---|
| 2026.03.05 | ₩1,874 | ₩1,966 | ₩1,810 | ₩1,949 | +4.00% | 18.3만 |
|---|
| 2026.03.04 | ₩1,970 | ₩1,970 | ₩1,700 | ₩1,767 | -10.30% | 38.8만 |
|---|
| 2026.03.03 | ₩1,969 | ₩2,130 | ₩1,919 | ₩1,970 | +0.05% | 36.2만 |
|---|
| 2026.02.27 | ₩1,980 | ₩1,996 | ₩1,970 | ₩1,971 | -0.45% | 20.2만 |
|---|
| 2026.02.26 | ₩2,005 | ₩2,015 | ₩1,964 | ₩1,975 | -1.50% | 35.3만 |
|---|
| 2026.02.25 | ₩2,030 | ₩2,060 | ₩1,999 | ₩2,005 | -1.23% | 26.1만 |
|---|
| 2026.02.24 | ₩2,040 | ₩2,065 | ₩2,030 | ₩2,060 | +0.98% | 13.6만 |
|---|
| 2026.02.23 | ₩2,080 | ₩2,080 | ₩2,010 | ₩2,035 | -2.16% | 25.1만 |
|---|
| 2026.02.20 | ₩2,120 | ₩2,135 | ₩2,070 | ₩2,080 | -1.89% | 33.1만 |
|---|
| 2026.02.19 | ₩2,120 | ₩2,140 | ₩2,105 | ₩2,130 | +0.47% | 19.2만 |
|---|
| 2026.02.13 | ₩2,160 | ₩2,160 | ₩2,095 | ₩2,115 | -2.08% | 9.4만 |
|---|
| 2026.02.12 | ₩2,130 | ₩2,170 | ₩2,095 | ₩2,160 | +1.41% | 12.6만 |
|---|
| 2026.02.11 | ₩2,170 | ₩2,185 | ₩2,100 | ₩2,130 | -1.84% | 29.3만 |
|---|
| 2026.02.10 | ₩2,160 | ₩2,180 | ₩2,135 | ₩2,155 | -0.23% | 9.3만 |
|---|
| 2026.02.09 | ₩2,200 | ₩2,200 | ₩2,130 | ₩2,160 | -1.82% | 14.1만 |
|---|
| 2026.02.06 | ₩2,175 | ₩2,175 | ₩2,100 | ₩2,145 | -1.38% | 20.6만 |
|---|
| 2026.02.05 | ₩2,195 | ₩2,210 | ₩2,165 | ₩2,185 | -0.46% | 19.2만 |
|---|
| 2026.02.04 | ₩2,200 | ₩2,245 | ₩2,185 | ₩2,205 | +0.23% | 15.1만 |
|---|
| 2026.02.03 | ₩2,180 | ₩2,210 | ₩2,170 | ₩2,205 | +1.15% | 19.5만 |
|---|
| 2026.02.02 | ₩2,225 | ₩2,255 | ₩2,135 | ₩2,160 | -2.92% | 26.1만 |
|---|
| 2026.01.30 | ₩2,345 | ₩2,345 | ₩2,180 | ₩2,225 | -5.12% | 68만 |
|---|
| 2026.01.29 | ₩2,470 | ₩2,550 | ₩2,420 | ₩2,435 | -1.42% | 27.8만 |
|---|
| 2026.01.28 | ₩2,640 | ₩2,700 | ₩2,415 | ₩2,540 | -3.79% | 64.3만 |
|---|
| 2026.01.27 | ₩2,590 | ₩2,685 | ₩2,555 | ₩2,640 | +1.93% | 48.4만 |
|---|
| 2026.01.26 | ₩2,845 | ₩2,895 | ₩2,505 | ₩2,635 | -7.38% | 85.2만 |
|---|
| 2026.01.23 | ₩2,410 | ₩2,550 | ₩2,400 | ₩2,545 | +5.60% | 45.1만 |
|---|
| 2026.01.22 | ₩2,270 | ₩2,495 | ₩2,270 | ₩2,435 | +7.27% | 52.8만 |
|---|
| 2026.01.21 | ₩2,350 | ₩2,350 | ₩2,225 | ₩2,265 | -3.62% | 19.5만 |
|---|
| 2026.01.20 | ₩2,305 | ₩2,420 | ₩2,285 | ₩2,360 | +2.39% | 13.3만 |
|---|
| 2026.01.19 | ₩2,350 | ₩2,350 | ₩2,240 | ₩2,305 | -1.91% | 20.2만 |
|---|
| 2026.01.16 | ₩2,380 | ₩2,385 | ₩2,315 | ₩2,350 | -1.26% | 12.2만 |
|---|
| 2026.01.15 | ₩2,310 | ₩2,470 | ₩2,300 | ₩2,380 | +3.03% | 14.5만 |
|---|
| 2026.01.14 | ₩2,360 | ₩2,390 | ₩2,300 | ₩2,330 | -1.27% | 10.6만 |
|---|
| 2026.01.13 | ₩2,455 | ₩2,455 | ₩2,335 | ₩2,350 | -4.28% | 15.4만 |
|---|
| 2026.01.12 | ₩2,350 | ₩2,450 | ₩2,350 | ₩2,410 | +2.55% | 22.2만 |
|---|
| 2026.01.09 | ₩2,320 | ₩2,345 | ₩2,280 | ₩2,300 | -0.86% | 9.2만 |
|---|
| 2026.01.08 | ₩2,370 | ₩2,370 | ₩2,310 | ₩2,320 | -2.11% | 8.9만 |
|---|
| 2026.01.07 | ₩2,400 | ₩2,430 | ₩2,360 | ₩2,385 | -0.63% | 12만 |
|---|
| 2026.01.06 | ₩2,510 | ₩2,580 | ₩2,400 | ₩2,430 | -3.19% | 25.7만 |
|---|
| 2026.01.05 | ₩2,440 | ₩2,500 | ₩2,400 | ₩2,485 | +1.84% | 24.9만 |
|---|
| 2026.01.02 | ₩2,370 | ₩2,470 | ₩2,340 | ₩2,430 | +2.53% | 26만 |
|---|
| 2025.12.30 | ₩2,175 | ₩2,350 | ₩2,160 | ₩2,320 | +6.67% | 43.7만 |
|---|
| 2025.12.29 | ₩2,105 | ₩2,195 | ₩2,070 | ₩2,175 | +3.33% | 8.8만 |
|---|
| 2025.12.26 | ₩2,105 | ₩2,150 | ₩2,105 | ₩2,105 | 0.00% | 14.4만 |
|---|
| 2025.12.24 | ₩2,150 | ₩2,150 | ₩2,115 | ₩2,120 | -1.40% | 6.3만 |
|---|
| 2025.12.23 | ₩2,160 | ₩2,180 | ₩2,145 | ₩2,150 | -0.46% | 5.8만 |
|---|
| 2025.12.22 | ₩2,120 | ₩2,170 | ₩2,115 | ₩2,160 | +1.89% | 4만 |
|---|
| 2025.12.19 | ₩2,115 | ₩2,175 | ₩2,100 | ₩2,130 | +0.71% | 6.2만 |
|---|
| 2025.12.18 | ₩2,155 | ₩2,165 | ₩2,110 | ₩2,110 | -2.09% | 4.6만 |
|---|
| 2025.12.17 | ₩2,130 | ₩2,165 | ₩2,105 | ₩2,165 | +1.64% | 7.1만 |
|---|
| 2025.12.16 | ₩2,175 | ₩2,185 | ₩2,120 | ₩2,130 | -2.07% | 11.2만 |
|---|
| 2025.12.15 | ₩2,205 | ₩2,245 | ₩2,185 | ₩2,185 | -0.91% | 8.7만 |
|---|
| 2025.12.12 | ₩2,250 | ₩2,270 | ₩2,210 | ₩2,260 | +0.44% | 13.4만 |
|---|
| 2025.12.11 | ₩2,250 | ₩2,280 | ₩2,170 | ₩2,250 | 0.00% | 20만 |
|---|
| 2025.12.10 | ₩2,200 | ₩2,385 | ₩2,150 | ₩2,215 | +0.68% | 36.1만 |
|---|
| 2025.12.09 | ₩2,175 | ₩2,200 | ₩2,140 | ₩2,190 | +0.69% | 6.2만 |
|---|
| 2025.12.08 | ₩2,170 | ₩2,200 | ₩2,155 | ₩2,190 | +0.92% | 7.8만 |
|---|
| 2025.12.05 | ₩2,190 | ₩2,205 | ₩2,130 | ₩2,180 | -0.46% | 11.5만 |
|---|
| 2025.12.04 | ₩2,230 | ₩2,230 | ₩2,150 | ₩2,185 | -2.02% | 14.2만 |
|---|
| 2025.12.03 | ₩2,275 | ₩2,290 | ₩2,220 | ₩2,230 | -1.98% | 9.7만 |
|---|
| 2025.12.02 | ₩2,285 | ₩2,310 | ₩2,245 | ₩2,290 | +0.22% | 17만 |
|---|
| 2025.12.01 | ₩2,250 | ₩2,335 | ₩2,250 | ₩2,270 | +0.89% | 21만 |
|---|
| 2025.11.28 | ₩2,180 | ₩2,250 | ₩2,165 | ₩2,250 | +3.21% | 13.9만 |
|---|
| 2025.11.27 | ₩2,200 | ₩2,200 | ₩2,150 | ₩2,180 | -0.91% | 5.6만 |
|---|
| 2025.11.26 | ₩2,140 | ₩2,190 | ₩2,110 | ₩2,160 | +0.93% | 15.9만 |
|---|
| 2025.11.25 | ₩2,140 | ₩2,150 | ₩2,085 | ₩2,100 | -1.87% | 8.4만 |
|---|
| 2025.11.24 | ₩2,090 | ₩2,125 | ₩2,075 | ₩2,095 | +0.24% | 8.9만 |
|---|
| 2025.11.21 | ₩2,110 | ₩2,130 | ₩2,055 | ₩2,070 | -1.90% | 16.1만 |
|---|
| 2025.11.20 | ₩2,165 | ₩2,205 | ₩2,130 | ₩2,150 | -0.69% | 15.3만 |
|---|
| 2025.11.19 | ₩2,210 | ₩2,210 | ₩2,130 | ₩2,135 | -3.39% | 19.6만 |
|---|
| 2025.11.18 | ₩2,290 | ₩2,290 | ₩2,180 | ₩2,205 | -3.71% | 21.6만 |
|---|
| 2025.11.17 | ₩2,290 | ₩2,315 | ₩2,200 | ₩2,295 | +0.22% | 23.9만 |
|---|
| 2025.11.14 | ₩2,265 | ₩2,400 | ₩2,260 | ₩2,275 | +0.44% | 34.2만 |
|---|
| 2025.11.13 | ₩2,300 | ₩2,425 | ₩2,240 | ₩2,335 | +1.52% | 61.2만 |
|---|
| 2025.11.12 | ₩2,300 | ₩2,365 | ₩2,275 | ₩2,300 | 0.00% | 40.3만 |
|---|
| 2025.11.11 | ₩2,295 | ₩2,340 | ₩2,185 | ₩2,280 | -0.65% | 57만 |
|---|
| 2025.11.10 | ₩2,510 | ₩2,575 | ₩2,260 | ₩2,290 | -8.76% | 93.6만 |
|---|
| 2025.11.07 | ₩2,500 | ₩2,590 | ₩2,340 | ₩2,355 | -5.80% | 87.6만 |
|---|
| 2025.11.06 | ₩2,545 | ₩2,795 | ₩2,475 | ₩2,600 | +2.16% | 193.3만 |
|---|
| 2025.11.05 | ₩2,830 | ₩3,230 | ₩2,450 | ₩2,525 | -10.78% | 1099.2만 |
|---|
| 2025.11.04 | ₩2,295 | ₩2,580 | ₩2,290 | ₩2,580 | +12.42% | 796.8만 |
|---|
| 2025.11.03 | ₩2,050 | ₩2,100 | ₩1,985 | ₩1,986 | -3.12% | 22.4만 |
|---|
| 2025.10.31 | ₩2,115 | ₩2,145 | ₩2,065 | ₩2,075 | -1.89% | 10.9만 |
|---|
| 2025.10.30 | ₩2,145 | ₩2,180 | ₩2,085 | ₩2,095 | -2.33% | 23.6만 |
|---|
| 2025.10.29 | ₩2,145 | ₩2,200 | ₩2,050 | ₩2,105 | -1.86% | 22.1만 |
|---|
| 2025.10.28 | ₩2,200 | ₩2,200 | ₩2,100 | ₩2,145 | -2.50% | 25.3만 |
|---|
| 2025.10.27 | ₩2,180 | ₩2,230 | ₩2,115 | ₩2,170 | -0.46% | 16.2만 |
|---|
| 2025.10.24 | ₩2,045 | ₩2,190 | ₩2,045 | ₩2,165 | +5.87% | 32.2만 |
|---|
| 2025.10.23 | ₩2,075 | ₩2,095 | ₩2,030 | ₩2,045 | -1.45% | 10.2만 |
|---|
| 2025.10.22 | ₩2,120 | ₩2,120 | ₩2,040 | ₩2,055 | -3.07% | 18만 |
|---|
| 2025.10.21 | ₩2,020 | ₩2,165 | ₩2,020 | ₩2,105 | +4.21% | 43.5만 |
|---|
| 2025.10.20 | ₩2,060 | ₩2,060 | ₩1,979 | ₩2,015 | -2.18% | 19만 |
|---|
| 2025.10.17 | ₩2,100 | ₩2,100 | ₩1,977 | ₩1,998 | -4.86% | 13.9만 |
|---|
| 2025.10.16 | ₩1,985 | ₩2,065 | ₩1,985 | ₩1,990 | +0.25% | 14.6만 |
|---|
| 2025.10.15 | ₩2,005 | ₩2,080 | ₩1,930 | ₩1,982 | -1.15% | 19.3만 |
|---|
| 2025.10.14 | ₩2,005 | ₩2,045 | ₩1,997 | ₩2,005 | 0.00% | 13.5만 |
|---|
| 2025.10.13 | ₩1,996 | ₩2,115 | ₩1,925 | ₩2,025 | +1.45% | 15.8만 |
|---|
| 2025.10.10 | ₩2,060 | ₩2,280 | ₩1,975 | ₩1,999 | -2.96% | 24.1만 |
|---|