시장 데이터를 불러오는 중
전체 종목
한솔테크닉스 과거 주가
004710.KS · KOSPI
주요 제품·사업: 백라이트유닛,인버터,폴리바리콘,모니터,통신장비 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004710.KS · KOSPI
주요 제품·사업: 백라이트유닛,인버터,폴리바리콘,모니터,통신장비 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,790 | ₩11,980 | ₩11,300 | ₩11,720 | -0.59% | 90.4만 |
| 2026.10.07 | ₩11,880 | ₩12,050 | ₩11,490 | ₩11,840 | -0.34% | 75.1만 |
| 2026.10.06 | ₩12,170 | ₩12,240 | ₩11,400 | ₩12,000 | -1.40% | 80.6만 |
| 2026.10.02 | ₩11,780 | ₩12,390 | ₩11,620 | ₩12,120 | +2.89% | 136.1만 |
| 2026.10.01 | ₩10,990 | ₩11,970 | ₩10,650 | ₩11,830 | +7.64% | 184.7만 |
| 2026.09.30 | ₩11,380 | ₩11,600 | ₩10,900 | ₩10,990 | -3.43% | 84.3만 |
| 2026.09.29 | ₩10,550 | ₩11,380 | ₩10,520 | ₩11,230 | +6.45% | 138.6만 |
| 2026.09.28 | ₩10,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,440 |
| ₩10,690 |
| +2.20% |
| 259.7만 |
| 2026.09.23 | ₩9,900 | ₩10,360 | ₩9,840 | ₩9,900 | 0.00% | 47.3만 |
|---|
| 2026.09.22 | ₩10,000 | ₩10,380 | ₩9,800 | ₩9,810 | -1.90% | 67.7만 |
|---|
| 2026.09.21 | ₩10,040 | ₩10,040 | ₩9,620 | ₩9,770 | -2.69% | 51.4만 |
|---|
| 2026.09.18 | ₩9,230 | ₩10,080 | ₩9,180 | ₩9,990 | +8.23% | 119.6만 |
|---|
| 2026.09.17 | ₩9,100 | ₩9,790 | ₩9,040 | ₩9,200 | +1.10% | 164.9만 |
|---|
| 2026.09.16 | ₩9,030 | ₩9,230 | ₩8,750 | ₩8,910 | -1.33% | 38만 |
|---|
| 2026.09.15 | ₩9,000 | ₩9,290 | ₩8,730 | ₩8,970 | -0.33% | 44.1만 |
|---|
| 2026.09.14 | ₩8,600 | ₩9,430 | ₩8,430 | ₩9,050 | +5.23% | 87.1만 |
|---|
| 2026.09.11 | ₩8,490 | ₩8,960 | ₩8,360 | ₩8,850 | +4.24% | 66.4만 |
|---|
| 2026.09.10 | ₩8,850 | ₩9,170 | ₩8,370 | ₩8,700 | -1.69% | 74.2만 |
|---|
| 2026.09.09 | ₩8,770 | ₩9,230 | ₩8,670 | ₩8,900 | +1.48% | 57.3만 |
|---|
| 2026.09.08 | ₩9,340 | ₩9,480 | ₩8,770 | ₩8,770 | -6.10% | 84.5만 |
|---|
| 2026.09.07 | ₩8,570 | ₩9,230 | ₩8,540 | ₩9,170 | +7.00% | 124만 |
|---|
| 2026.09.04 | ₩8,570 | ₩9,020 | ₩8,230 | ₩8,460 | -1.28% | 143.9만 |
|---|
| 2026.09.03 | ₩7,650 | ₩8,850 | ₩7,640 | ₩8,490 | +10.98% | 414.9만 |
|---|
| 2026.09.02 | ₩6,510 | ₩7,790 | ₩6,440 | ₩7,580 | +16.44% | 202.9만 |
|---|
| 2026.09.01 | ₩6,750 | ₩6,830 | ₩6,540 | ₩6,640 | -1.63% | 36.3만 |
|---|
| 2026.08.31 | ₩6,620 | ₩6,850 | ₩6,430 | ₩6,830 | +3.17% | 25.2만 |
|---|
| 2026.08.28 | ₩6,930 | ₩6,980 | ₩6,720 | ₩6,770 | -2.31% | 35.7만 |
|---|
| 2026.08.27 | ₩7,080 | ₩7,090 | ₩6,880 | ₩6,910 | -2.40% | 19.3만 |
|---|
| 2026.08.26 | ₩6,880 | ₩6,980 | ₩6,690 | ₩6,970 | +1.31% | 33.6만 |
|---|
| 2026.08.25 | ₩6,600 | ₩6,890 | ₩6,310 | ₩6,890 | +4.39% | 42.6만 |
|---|
| 2026.08.24 | ₩6,980 | ₩7,020 | ₩6,680 | ₩6,780 | -2.87% | 26.6만 |
|---|
| 2026.08.21 | ₩7,150 | ₩7,200 | ₩6,700 | ₩6,860 | -4.06% | 79.1만 |
|---|
| 2026.08.20 | ₩7,530 | ₩7,610 | ₩7,260 | ₩7,320 | -2.79% | 42.4만 |
|---|
| 2026.08.19 | ₩7,320 | ₩7,630 | ₩7,240 | ₩7,370 | +0.68% | 59.5만 |
|---|
| 2026.08.18 | ₩7,940 | ₩8,190 | ₩7,520 | ₩7,630 | -3.90% | 94.3만 |
|---|
| 2026.08.14 | ₩8,230 | ₩8,380 | ₩7,830 | ₩7,930 | -3.65% | 46.4만 |
|---|
| 2026.08.13 | ₩8,120 | ₩8,450 | ₩7,940 | ₩8,160 | +0.49% | 64.5만 |
|---|
| 2026.08.12 | ₩7,820 | ₩8,340 | ₩7,650 | ₩8,020 | +2.56% | 87.3만 |
|---|
| 2026.08.11 | ₩7,300 | ₩8,200 | ₩7,170 | ₩7,860 | +7.67% | 113만 |
|---|
| 2026.08.10 | ₩7,030 | ₩7,520 | ₩6,950 | ₩7,370 | +4.84% | 69.6만 |
|---|
| 2026.08.07 | ₩7,500 | ₩7,590 | ₩6,850 | ₩7,000 | -6.67% | 62만 |
|---|
| 2026.08.06 | ₩7,670 | ₩7,930 | ₩7,340 | ₩7,420 | -3.26% | 52.8만 |
|---|
| 2026.08.05 | ₩7,910 | ₩7,920 | ₩7,400 | ₩7,730 | -2.28% | 126.4만 |
|---|
| 2026.08.04 | ₩7,000 | ₩7,700 | ₩6,860 | ₩7,660 | +9.43% | 134.2만 |
|---|
| 2026.08.03 | ₩6,740 | ₩7,180 | ₩6,640 | ₩6,920 | +2.67% | 50.4만 |
|---|
| 2026.07.31 | ₩6,200 | ₩7,100 | ₩6,100 | ₩6,990 | +12.74% | 180.7만 |
|---|
| 2026.07.30 | ₩5,600 | ₩6,150 | ₩5,400 | ₩5,640 | +0.71% | 65.3만 |
|---|
| 2026.07.29 | ₩6,360 | ₩6,560 | ₩5,300 | ₩5,850 | -8.02% | 91만 |
|---|
| 2026.07.28 | ₩7,030 | ₩7,100 | ₩6,120 | ₩6,350 | -9.67% | 116만 |
|---|
| 2026.07.27 | ₩7,480 | ₩7,640 | ₩7,180 | ₩7,460 | -0.27% | 84.6만 |
|---|
| 2026.07.24 | ₩8,600 | ₩8,600 | ₩7,320 | ₩7,370 | -14.30% | 130.2만 |
|---|
| 2026.07.23 | ₩9,070 | ₩9,340 | ₩8,350 | ₩8,730 | -3.75% | 77.8만 |
|---|
| 2026.07.22 | ₩9,470 | ₩9,700 | ₩8,930 | ₩9,000 | -4.96% | 61.5만 |
|---|
| 2026.07.21 | ₩8,900 | ₩9,240 | ₩8,400 | ₩9,190 | +3.26% | 69.7만 |
|---|
| 2026.07.20 | ₩9,180 | ₩9,580 | ₩8,700 | ₩8,940 | -2.61% | 91.4만 |
|---|
| 2026.07.16 | ₩10,050 | ₩10,270 | ₩9,150 | ₩9,720 | -3.28% | 132만 |
|---|
| 2026.07.15 | ₩8,700 | ₩10,500 | ₩8,520 | ₩10,340 | +18.85% | 279.2만 |
|---|
| 2026.07.14 | ₩8,400 | ₩8,900 | ₩7,860 | ₩8,360 | -0.48% | 82만 |
|---|
| 2026.07.13 | ₩9,040 | ₩9,240 | ₩8,440 | ₩8,440 | -6.64% | 82.8만 |
|---|
| 2026.07.10 | ₩8,610 | ₩9,370 | ₩8,530 | ₩9,170 | +6.50% | 125.5만 |
|---|
| 2026.07.09 | ₩8,220 | ₩8,960 | ₩7,950 | ₩8,270 | +0.61% | 101.9만 |
|---|
| 2026.07.08 | ₩8,410 | ₩8,990 | ₩8,020 | ₩8,220 | -2.26% | 59.9만 |
|---|
| 2026.07.07 | ₩9,230 | ₩9,400 | ₩8,310 | ₩8,770 | -4.98% | 103.4만 |
|---|
| 2026.07.06 | ₩9,990 | ₩10,120 | ₩8,800 | ₩9,470 | -5.21% | 94만 |
|---|
| 2026.07.03 | ₩9,890 | ₩10,070 | ₩9,170 | ₩10,040 | +1.52% | 84.5만 |
|---|
| 2026.07.02 | ₩10,490 | ₩10,510 | ₩9,520 | ₩9,890 | -5.72% | 138.8만 |
|---|
| 2026.07.01 | ₩11,260 | ₩11,430 | ₩10,340 | ₩10,820 | -3.91% | 94.7만 |
|---|
| 2026.06.30 | ₩10,500 | ₩11,400 | ₩10,290 | ₩11,260 | +7.24% | 79만 |
|---|
| 2026.06.29 | ₩10,440 | ₩11,090 | ₩10,000 | ₩10,570 | +1.25% | 91.9만 |
|---|
| 2026.06.26 | ₩11,120 | ₩11,520 | ₩10,140 | ₩10,310 | -7.28% | 115.2만 |
|---|
| 2026.06.25 | ₩12,160 | ₩12,390 | ₩10,950 | ₩11,240 | -7.57% | 144.7만 |
|---|
| 2026.06.24 | ₩12,870 | ₩13,070 | ₩11,240 | ₩11,770 | -8.55% | 215.8만 |
|---|
| 2026.06.23 | ₩15,020 | ₩15,200 | ₩12,710 | ₩12,870 | -14.31% | 293.6만 |
|---|
| 2026.06.22 | ₩12,870 | ₩16,430 | ₩12,580 | ₩15,460 | +20.12% | 1243.1만 |
|---|
| 2026.06.19 | ₩14,080 | ₩14,400 | ₩12,360 | ₩13,080 | -7.10% | 220.8만 |
|---|
| 2026.06.18 | ₩15,300 | ₩15,800 | ₩12,950 | ₩13,750 | -10.13% | 762.6만 |
|---|
| 2026.06.17 | ₩11,860 | ₩15,340 | ₩11,520 | ₩15,340 | +29.34% | 580.6만 |
|---|
| 2026.06.16 | ₩13,010 | ₩13,010 | ₩11,720 | ₩11,800 | -9.30% | 73.9만 |
|---|
| 2026.06.15 | ₩12,550 | ₩13,390 | ₩11,800 | ₩12,860 | +2.47% | 147.1만 |
|---|
| 2026.06.12 | ₩12,000 | ₩13,040 | ₩11,750 | ₩12,130 | +1.08% | 139.1만 |
|---|
| 2026.06.11 | ₩10,840 | ₩12,460 | ₩10,350 | ₩11,540 | +6.46% | 126.5만 |
|---|
| 2026.06.10 | ₩10,550 | ₩11,490 | ₩10,160 | ₩10,840 | +2.75% | 1.2천 |
|---|
| 2026.06.09 | ₩10,500 | ₩10,920 | ₩9,510 | ₩10,620 | +1.14% | 178.8만 |
|---|
| 2026.06.08 | ₩10,530 | ₩11,190 | ₩9,940 | ₩10,100 | -4.08% | 86.7만 |
|---|
| 2026.06.05 | ₩11,622 | ₩12,718 | ₩10,908 | ₩11,737 | +0.98% | 191.1만 |
|---|
| 2026.06.04 | ₩10,841 | ₩12,194 | ₩10,708 | ₩11,870 | +9.49% | 254.8만 |
|---|
| 2026.06.02 | ₩10,851 | ₩11,194 | ₩10,193 | ₩10,832 | -0.18% | 136만 |
|---|
| 2026.06.01 | ₩11,813 | ₩11,860 | ₩10,774 | ₩10,984 | -7.02% | 230.3만 |
|---|
| 2026.05.29 | ₩12,850 | ₩13,690 | ₩11,680 | ₩12,480 | -2.88% | 204.6만 |
|---|
| 2026.05.28 | ₩14,480 | ₩14,480 | ₩11,980 | ₩12,550 | -13.33% | 161.2만 |
|---|
| 2026.05.27 | ₩15,240 | ₩15,580 | ₩13,830 | ₩14,440 | -5.25% | 102.9만 |
|---|
| 2026.05.26 | ₩15,200 | ₩16,020 | ₩14,840 | ₩15,210 | +0.07% | 97.5만 |
|---|
| 2026.05.22 | ₩14,800 | ₩15,400 | ₩14,300 | ₩15,190 | +2.64% | 81.7만 |
|---|
| 2026.05.21 | ₩14,500 | ₩15,200 | ₩13,900 | ₩14,800 | +2.07% | 110.6만 |
|---|
| 2026.05.20 | ₩13,840 | ₩14,210 | ₩13,150 | ₩13,990 | +1.08% | 68.1만 |
|---|
| 2026.05.19 | ₩13,670 | ₩14,650 | ₩13,460 | ₩13,840 | +1.24% | 116.9만 |
|---|
| 2026.05.18 | ₩13,020 | ₩14,130 | ₩11,720 | ₩13,890 | +6.68% | 131.7만 |
|---|
| 2026.05.15 | ₩14,120 | ₩14,150 | ₩12,770 | ₩13,270 | -6.02% | 147.1만 |
|---|
| 2026.05.14 | ₩14,590 | ₩14,590 | ₩13,140 | ₩14,120 | -3.22% | 180.1만 |
|---|
| 2026.05.13 | ₩14,550 | ₩15,870 | ₩14,100 | ₩14,820 | +1.86% | 396.4만 |
|---|
| 2026.05.12 | ₩13,800 | ₩15,500 | ₩12,810 | ₩14,580 | +5.65% | 1088.8만 |
|---|
| 2026.05.11 | ₩11,330 | ₩14,140 | ₩11,210 | ₩14,140 | +24.80% | 764.1만 |
|---|
| 2026.05.08 | ₩9,160 | ₩11,130 | ₩8,910 | ₩10,880 | +18.78% | 632만 |
|---|
| 2026.05.07 | ₩7,940 | ₩9,350 | ₩7,630 | ₩9,150 | +15.24% | 403.1만 |
|---|
| 2026.05.06 | ₩8,380 | ₩8,730 | ₩7,840 | ₩7,900 | -5.73% | 85.9만 |
|---|
| 2026.05.04 | ₩8,570 | ₩8,830 | ₩7,900 | ₩8,260 | -3.62% | 109.4만 |
|---|
| 2026.04.30 | ₩8,400 | ₩8,700 | ₩8,080 | ₩8,130 | -3.21% | 91.6만 |
|---|
| 2026.04.29 | ₩7,950 | ₩8,680 | ₩7,700 | ₩8,480 | +6.67% | 160.4만 |
|---|
| 2026.04.28 | ₩8,720 | ₩8,940 | ₩8,000 | ₩8,120 | -6.88% | 160.4만 |
|---|
| 2026.04.27 | ₩7,570 | ₩8,830 | ₩7,520 | ₩8,690 | +14.80% | 618.9만 |
|---|
| 2026.04.24 | ₩7,160 | ₩7,450 | ₩7,000 | ₩7,430 | +3.77% | 121.8만 |
|---|
| 2026.04.23 | ₩7,420 | ₩7,450 | ₩7,050 | ₩7,180 | -3.23% | 59.6만 |
|---|
| 2026.04.22 | ₩7,440 | ₩7,760 | ₩7,180 | ₩7,320 | -1.61% | 71.3만 |
|---|
| 2026.04.21 | ₩7,700 | ₩7,840 | ₩7,240 | ₩7,440 | -3.38% | 105.2만 |
|---|
| 2026.04.20 | ₩7,870 | ₩7,980 | ₩7,550 | ₩7,700 | -2.16% | 135.3만 |
|---|
| 2026.04.17 | ₩7,400 | ₩7,900 | ₩7,210 | ₩7,900 | +6.76% | 149.2만 |
|---|
| 2026.04.16 | ₩7,620 | ₩7,700 | ₩7,240 | ₩7,410 | -2.76% | 124만 |
|---|
| 2026.04.15 | ₩7,330 | ₩7,680 | ₩7,000 | ₩7,460 | +1.77% | 300.1만 |
|---|
| 2026.04.14 | ₩7,000 | ₩7,950 | ₩6,920 | ₩7,400 | +5.71% | 1438.1만 |
|---|
| 2026.04.13 | ₩4,930 | ₩6,510 | ₩4,930 | ₩6,510 | +32.05% | 581.3만 |
|---|
| 2026.04.10 | ₩4,930 | ₩5,010 | ₩4,725 | ₩5,010 | +1.62% | 12.4만 |
|---|
| 2026.04.09 | ₩4,860 | ₩5,060 | ₩4,760 | ₩4,930 | +1.44% | 16.1만 |
|---|
| 2026.04.08 | ₩4,705 | ₩4,910 | ₩4,705 | ₩4,870 | +3.51% | 15만 |
|---|
| 2026.04.07 | ₩4,670 | ₩4,770 | ₩4,565 | ₩4,620 | -1.07% | 10.1만 |
|---|
| 2026.04.06 | ₩4,650 | ₩4,715 | ₩4,590 | ₩4,615 | -0.75% | 10.2만 |
|---|
| 2026.04.03 | ₩4,570 | ₩4,690 | ₩4,570 | ₩4,635 | +1.42% | 11.8만 |
|---|
| 2026.04.02 | ₩4,760 | ₩4,820 | ₩4,480 | ₩4,510 | -5.25% | 13.3만 |
|---|
| 2026.04.01 | ₩4,700 | ₩4,760 | ₩4,675 | ₩4,750 | +1.06% | 12.2만 |
|---|
| 2026.03.31 | ₩4,610 | ₩4,695 | ₩4,520 | ₩4,580 | -0.65% | 16.6만 |
|---|
| 2026.03.30 | ₩4,760 | ₩4,760 | ₩4,610 | ₩4,700 | -1.26% | 10.3만 |
|---|
| 2026.03.27 | ₩4,810 | ₩4,925 | ₩4,715 | ₩4,880 | +1.46% | 10.1만 |
|---|
| 2026.03.26 | ₩4,965 | ₩4,985 | ₩4,805 | ₩4,855 | -2.22% | 9.7만 |
|---|
| 2026.03.25 | ₩4,830 | ₩4,980 | ₩4,830 | ₩4,965 | +2.80% | 10.1만 |
|---|
| 2026.03.24 | ₩4,885 | ₩4,910 | ₩4,750 | ₩4,815 | -1.43% | 11.1만 |
|---|
| 2026.03.23 | ₩5,080 | ₩5,080 | ₩4,765 | ₩4,775 | -6.00% | 22.8만 |
|---|
| 2026.03.20 | ₩4,970 | ₩5,180 | ₩4,970 | ₩5,120 | +3.02% | 14.3만 |
|---|
| 2026.03.19 | ₩4,990 | ₩5,020 | ₩4,900 | ₩4,925 | -1.30% | 12.3만 |
|---|
| 2026.03.18 | ₩5,010 | ₩5,110 | ₩4,970 | ₩5,020 | +0.20% | 23.6만 |
|---|
| 2026.03.17 | ₩4,965 | ₩5,070 | ₩4,900 | ₩5,000 | +0.70% | 23.7만 |
|---|
| 2026.03.16 | ₩5,230 | ₩5,280 | ₩4,820 | ₩4,830 | -7.65% | 57.6만 |
|---|
| 2026.03.13 | ₩5,400 | ₩5,400 | ₩5,270 | ₩5,280 | -2.22% | 17.2만 |
|---|
| 2026.03.12 | ₩5,490 | ₩5,510 | ₩5,390 | ₩5,460 | -0.55% | 20만 |
|---|
| 2026.03.11 | ₩5,550 | ₩5,670 | ₩5,410 | ₩5,510 | -0.72% | 19.2만 |
|---|
| 2026.03.10 | ₩5,500 | ₩5,590 | ₩5,360 | ₩5,520 | +0.36% | 16.7만 |
|---|
| 2026.03.09 | ₩5,630 | ₩5,630 | ₩5,100 | ₩5,250 | -6.75% | 30.5만 |
|---|
| 2026.03.06 | ₩5,650 | ₩5,800 | ₩5,460 | ₩5,750 | +1.77% | 14.2만 |
|---|
| 2026.03.05 | ₩5,400 | ₩5,730 | ₩5,400 | ₩5,650 | +4.63% | 25.7만 |
|---|
| 2026.03.04 | ₩5,700 | ₩5,800 | ₩5,050 | ₩5,080 | -10.88% | 44.3만 |
|---|
| 2026.03.03 | ₩6,070 | ₩6,200 | ₩5,900 | ₩5,900 | -2.80% | 27.5만 |
|---|
| 2026.02.27 | ₩6,330 | ₩6,330 | ₩6,100 | ₩6,200 | -2.05% | 26.8만 |
|---|
| 2026.02.26 | ₩6,330 | ₩6,470 | ₩6,210 | ₩6,340 | +0.16% | 27.5만 |
|---|
| 2026.02.25 | ₩6,480 | ₩6,480 | ₩6,300 | ₩6,300 | -2.78% | 24.5만 |
|---|
| 2026.02.24 | ₩6,300 | ₩6,460 | ₩6,180 | ₩6,390 | +1.43% | 31.5만 |
|---|
| 2026.02.23 | ₩6,330 | ₩6,490 | ₩6,180 | ₩6,300 | -0.47% | 40.2만 |
|---|
| 2026.02.20 | ₩6,400 | ₩6,480 | ₩6,280 | ₩6,330 | -1.09% | 31.7만 |
|---|
| 2026.02.19 | ₩5,930 | ₩6,790 | ₩5,930 | ₩6,390 | +7.76% | 144.5만 |
|---|
| 2026.02.13 | ₩5,850 | ₩6,550 | ₩5,750 | ₩5,880 | +0.51% | 249만 |
|---|
| 2026.02.12 | ₩5,830 | ₩5,940 | ₩5,750 | ₩5,850 | +0.34% | 15.6만 |
|---|
| 2026.02.11 | ₩5,910 | ₩5,920 | ₩5,750 | ₩5,820 | -1.52% | 13.9만 |
|---|
| 2026.02.10 | ₩5,770 | ₩5,980 | ₩5,720 | ₩5,900 | +2.25% | 32.2만 |
|---|
| 2026.02.09 | ₩5,500 | ₩5,790 | ₩5,490 | ₩5,760 | +4.73% | 33.8만 |
|---|
| 2026.02.06 | ₩5,540 | ₩5,540 | ₩5,250 | ₩5,430 | -1.99% | 30.3만 |
|---|
| 2026.02.05 | ₩5,810 | ₩5,850 | ₩5,630 | ₩5,650 | -2.75% | 66.3만 |
|---|
| 2026.02.04 | ₩5,950 | ₩6,300 | ₩5,940 | ₩6,280 | +5.55% | 56.4만 |
|---|
| 2026.02.03 | ₩5,860 | ₩6,030 | ₩5,800 | ₩5,980 | +2.05% | 12.9만 |
|---|
| 2026.02.02 | ₩5,950 | ₩6,010 | ₩5,730 | ₩5,770 | -3.03% | 17.4만 |
|---|
| 2026.01.30 | ₩6,040 | ₩6,130 | ₩5,920 | ₩5,980 | -0.99% | 25.7만 |
|---|
| 2026.01.29 | ₩6,050 | ₩6,060 | ₩5,850 | ₩6,030 | -0.33% | 20.9만 |
|---|
| 2026.01.28 | ₩5,840 | ₩6,020 | ₩5,840 | ₩6,020 | +3.08% | 31.3만 |
|---|
| 2026.01.27 | ₩5,800 | ₩5,880 | ₩5,720 | ₩5,840 | +0.69% | 11.5만 |
|---|
| 2026.01.26 | ₩5,780 | ₩5,840 | ₩5,720 | ₩5,800 | +0.35% | 11.2만 |
|---|
| 2026.01.23 | ₩5,660 | ₩5,760 | ₩5,620 | ₩5,720 | +1.06% | 11만 |
|---|
| 2026.01.22 | ₩5,540 | ₩5,680 | ₩5,540 | ₩5,610 | +1.26% | 12만 |
|---|
| 2026.01.21 | ₩5,520 | ₩5,570 | ₩5,400 | ₩5,530 | +0.18% | 14.5만 |
|---|
| 2026.01.20 | ₩5,590 | ₩5,670 | ₩5,400 | ₩5,630 | +0.72% | 27.7만 |
|---|
| 2026.01.19 | ₩5,610 | ₩5,670 | ₩5,550 | ₩5,590 | -0.36% | 17.5만 |
|---|
| 2026.01.16 | ₩5,690 | ₩5,840 | ₩5,600 | ₩5,640 | -0.88% | 13.1만 |
|---|
| 2026.01.15 | ₩5,680 | ₩5,750 | ₩5,640 | ₩5,690 | +0.18% | 8.3만 |
|---|
| 2026.01.14 | ₩5,640 | ₩5,800 | ₩5,640 | ₩5,720 | +1.42% | 6.6만 |
|---|
| 2026.01.13 | ₩5,680 | ₩5,750 | ₩5,600 | ₩5,680 | 0.00% | 10.7만 |
|---|
| 2026.01.12 | ₩5,720 | ₩5,760 | ₩5,650 | ₩5,680 | -0.70% | 6.4만 |
|---|
| 2026.01.09 | ₩5,600 | ₩5,750 | ₩5,580 | ₩5,680 | +1.43% | 9만 |
|---|
| 2026.01.08 | ₩5,820 | ₩5,840 | ₩5,650 | ₩5,650 | -2.92% | 17.7만 |
|---|
| 2026.01.07 | ₩6,060 | ₩6,060 | ₩5,780 | ₩5,820 | -3.96% | 15.3만 |
|---|
| 2026.01.06 | ₩6,070 | ₩6,070 | ₩5,950 | ₩6,030 | -0.66% | 8.1만 |
|---|
| 2026.01.05 | ₩5,930 | ₩6,130 | ₩5,910 | ₩6,060 | +2.19% | 22.1만 |
|---|
| 2026.01.02 | ₩5,880 | ₩5,890 | ₩5,780 | ₩5,870 | -0.17% | 10.3만 |
|---|
| 2025.12.30 | ₩5,860 | ₩5,890 | ₩5,820 | ₩5,880 | +0.34% | 3.3만 |
|---|
| 2025.12.29 | ₩5,960 | ₩5,960 | ₩5,850 | ₩5,870 | -1.51% | 6.1만 |
|---|
| 2025.12.26 | ₩5,910 | ₩5,980 | ₩5,870 | ₩5,950 | +0.68% | 6.9만 |
|---|
| 2025.12.24 | ₩5,970 | ₩6,000 | ₩5,880 | ₩5,900 | -1.17% | 5.7만 |
|---|
| 2025.12.23 | ₩6,130 | ₩6,130 | ₩5,970 | ₩5,970 | -2.61% | 5.7만 |
|---|
| 2025.12.22 | ₩5,970 | ₩6,130 | ₩5,970 | ₩6,100 | +2.18% | 11만 |
|---|
| 2025.12.19 | ₩5,850 | ₩5,990 | ₩5,850 | ₩5,960 | +1.88% | 6.5만 |
|---|
| 2025.12.18 | ₩5,870 | ₩5,920 | ₩5,780 | ₩5,900 | +0.51% | 4.4만 |
|---|
| 2025.12.17 | ₩5,810 | ₩5,900 | ₩5,800 | ₩5,900 | +1.55% | 5.6만 |
|---|
| 2025.12.16 | ₩6,040 | ₩6,040 | ₩5,810 | ₩5,810 | -3.81% | 14.1만 |
|---|
| 2025.12.15 | ₩6,020 | ₩6,080 | ₩5,950 | ₩6,040 | +0.33% | 5.3만 |
|---|
| 2025.12.12 | ₩6,040 | ₩6,080 | ₩5,950 | ₩6,020 | -0.33% | 6.1만 |
|---|
| 2025.12.11 | ₩6,030 | ₩6,030 | ₩5,920 | ₩6,020 | -0.17% | 9만 |
|---|
| 2025.12.10 | ₩5,960 | ₩6,030 | ₩5,910 | ₩6,000 | +0.67% | 6.8만 |
|---|
| 2025.12.09 | ₩6,050 | ₩6,050 | ₩5,910 | ₩5,960 | -1.49% | 12.1만 |
|---|
| 2025.12.08 | ₩6,050 | ₩6,120 | ₩6,000 | ₩6,030 | -0.33% | 8.7만 |
|---|
| 2025.12.05 | ₩5,930 | ₩6,000 | ₩5,890 | ₩6,000 | +1.18% | 8.4만 |
|---|
| 2025.12.04 | ₩6,150 | ₩6,150 | ₩5,870 | ₩5,930 | -3.58% | 15.9만 |
|---|
| 2025.12.03 | ₩6,040 | ₩6,150 | ₩6,000 | ₩6,110 | +1.16% | 17.1만 |
|---|
| 2025.12.02 | ₩6,050 | ₩6,070 | ₩5,910 | ₩6,000 | -0.83% | 20.5만 |
|---|
| 2025.12.01 | ₩6,190 | ₩6,220 | ₩5,980 | ₩6,000 | -3.07% | 25.1만 |
|---|
| 2025.11.28 | ₩5,900 | ₩6,180 | ₩5,850 | ₩6,150 | +4.24% | 13만 |
|---|
| 2025.11.27 | ₩5,920 | ₩5,990 | ₩5,850 | ₩5,880 | -0.68% | 7.1만 |
|---|
| 2025.11.26 | ₩5,800 | ₩5,920 | ₩5,780 | ₩5,920 | +2.07% | 8.2만 |
|---|
| 2025.11.25 | ₩5,900 | ₩5,950 | ₩5,780 | ₩5,790 | -1.86% | 9.6만 |
|---|
| 2025.11.24 | ₩5,870 | ₩5,960 | ₩5,810 | ₩5,820 | -0.85% | 13.6만 |
|---|
| 2025.11.21 | ₩6,040 | ₩6,050 | ₩5,850 | ₩5,850 | -3.15% | 16.1만 |
|---|
| 2025.11.20 | ₩6,030 | ₩6,180 | ₩6,030 | ₩6,120 | +1.49% | 9.2만 |
|---|
| 2025.11.19 | ₩5,980 | ₩6,070 | ₩5,820 | ₩5,950 | -0.50% | 13.6만 |
|---|
| 2025.11.18 | ₩6,200 | ₩6,230 | ₩5,980 | ₩5,980 | -3.55% | 18.9만 |
|---|
| 2025.11.17 | ₩6,260 | ₩6,350 | ₩6,140 | ₩6,220 | -0.64% | 12만 |
|---|
| 2025.11.14 | ₩6,430 | ₩6,460 | ₩6,220 | ₩6,260 | -2.64% | 20.4만 |
|---|
| 2025.11.13 | ₩6,560 | ₩6,600 | ₩6,380 | ₩6,520 | -0.61% | 16만 |
|---|
| 2025.11.12 | ₩6,700 | ₩6,700 | ₩6,480 | ₩6,560 | -2.09% | 14.5만 |
|---|
| 2025.11.11 | ₩6,610 | ₩6,810 | ₩6,550 | ₩6,600 | -0.15% | 21.4만 |
|---|
| 2025.11.10 | ₩6,210 | ₩6,700 | ₩6,180 | ₩6,630 | +6.76% | 29.1만 |
|---|
| 2025.11.07 | ₩6,380 | ₩6,450 | ₩6,140 | ₩6,210 | -2.66% | 22.7만 |
|---|
| 2025.11.06 | ₩6,440 | ₩6,580 | ₩6,370 | ₩6,460 | +0.31% | 21만 |
|---|
| 2025.11.05 | ₩6,460 | ₩6,460 | ₩6,110 | ₩6,420 | -0.62% | 42.4만 |
|---|
| 2025.11.04 | ₩6,790 | ₩6,880 | ₩6,480 | ₩6,520 | -3.98% | 38.9만 |
|---|
| 2025.11.03 | ₩6,510 | ₩6,960 | ₩6,470 | ₩6,790 | +4.30% | 51.4만 |
|---|
| 2025.10.31 | ₩6,730 | ₩6,740 | ₩6,400 | ₩6,510 | -3.27% | 37만 |
|---|
| 2025.10.30 | ₩7,020 | ₩7,050 | ₩6,590 | ₩6,660 | -5.13% | 48.9만 |
|---|
| 2025.10.29 | ₩7,350 | ₩7,350 | ₩6,930 | ₩6,930 | -5.71% | 56.6만 |
|---|
| 2025.10.28 | ₩7,280 | ₩7,500 | ₩7,120 | ₩7,330 | +0.69% | 127.6만 |
|---|
| 2025.10.27 | ₩6,180 | ₩7,160 | ₩6,160 | ₩7,100 | +14.89% | 174.9만 |
|---|
| 2025.10.24 | ₩6,360 | ₩6,440 | ₩6,140 | ₩6,180 | -2.83% | 37.3만 |
|---|
| 2025.10.23 | ₩6,430 | ₩6,470 | ₩6,220 | ₩6,330 | -1.56% | 13.3만 |
|---|
| 2025.10.22 | ₩6,400 | ₩6,450 | ₩6,150 | ₩6,450 | +0.78% | 25만 |
|---|
| 2025.10.21 | ₩6,610 | ₩6,720 | ₩6,330 | ₩6,380 | -3.48% | 33.5만 |
|---|
| 2025.10.20 | ₩6,300 | ₩6,580 | ₩6,200 | ₩6,580 | +4.44% | 31.2만 |
|---|
| 2025.10.17 | ₩6,110 | ₩6,400 | ₩6,070 | ₩6,270 | +2.62% | 27.9만 |
|---|
| 2025.10.16 | ₩6,230 | ₩6,240 | ₩6,110 | ₩6,110 | -1.93% | 20.9만 |
|---|
| 2025.10.15 | ₩6,120 | ₩6,230 | ₩6,080 | ₩6,230 | +1.80% | 14.5만 |
|---|
| 2025.10.14 | ₩6,340 | ₩6,360 | ₩6,020 | ₩6,070 | -4.26% | 43.1만 |
|---|
| 2025.10.13 | ₩6,420 | ₩6,560 | ₩6,190 | ₩6,280 | -2.18% | 57.5만 |
|---|
| 2025.10.10 | ₩6,580 | ₩6,800 | ₩6,410 | ₩6,720 | +2.13% | 69.9만 |
|---|