시장 데이터를 불러오는 중
전체 종목
휴니드테크놀러지스 과거 주가
Huneed Technologies · 005870.KS · KOSPI
주요 제품·사업: 무선통신기기,군납용무전기,위성방송수신기 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Huneed Technologies · 005870.KS · KOSPI
주요 제품·사업: 무선통신기기,군납용무전기,위성방송수신기 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,395 | ₩4,395 | ₩4,220 | ₩4,275 | -2.73% | 5만 |
| 2026.10.07 | ₩4,480 | ₩4,530 | ₩4,400 | ₩4,400 | -1.79% | 4.4만 |
| 2026.10.06 | ₩4,620 | ₩4,640 | ₩4,475 | ₩4,500 | -2.60% | 5.6만 |
| 2026.10.02 | ₩4,550 | ₩4,605 | ₩4,410 | ₩4,585 | +0.77% | 6.1만 |
| 2026.10.01 | ₩4,485 | ₩4,555 | ₩4,335 | ₩4,545 | +1.34% | 2.8만 |
| 2026.09.30 | ₩4,495 | ₩4,600 | ₩4,420 | ₩4,485 | -0.22% | 7.3만 |
| 2026.09.29 | ₩4,420 | ₩4,500 | ₩4,370 | ₩4,465 | +1.02% | 4.4만 |
| 2026.09.28 | ₩4,400 | ₩4,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,320 |
| ₩4,420 |
| +0.45% |
| 4만 |
| 2026.09.23 | ₩4,485 | ₩4,485 | ₩4,340 | ₩4,355 | -2.90% | 2.2만 |
|---|
| 2026.09.22 | ₩4,420 | ₩4,460 | ₩4,350 | ₩4,410 | -0.23% | 2.4만 |
|---|
| 2026.09.21 | ₩4,530 | ₩4,530 | ₩4,365 | ₩4,390 | -3.09% | 4.3만 |
|---|
| 2026.09.18 | ₩4,495 | ₩4,545 | ₩4,410 | ₩4,490 | -0.11% | 2.3만 |
|---|
| 2026.09.17 | ₩4,400 | ₩4,510 | ₩4,340 | ₩4,465 | +1.48% | 4.1만 |
|---|
| 2026.09.16 | ₩4,515 | ₩4,515 | ₩4,350 | ₩4,380 | -2.99% | 2.2만 |
|---|
| 2026.09.15 | ₩4,550 | ₩4,550 | ₩4,380 | ₩4,440 | -2.42% | 2.4만 |
|---|
| 2026.09.14 | ₩4,600 | ₩4,620 | ₩4,490 | ₩4,490 | -2.39% | 3.7만 |
|---|
| 2026.09.11 | ₩4,600 | ₩4,600 | ₩4,490 | ₩4,580 | -0.43% | 3만 |
|---|
| 2026.09.10 | ₩4,510 | ₩4,605 | ₩4,455 | ₩4,600 | +2.00% | 4.3만 |
|---|
| 2026.09.09 | ₩4,410 | ₩4,535 | ₩4,410 | ₩4,510 | +2.27% | 4만 |
|---|
| 2026.09.08 | ₩4,445 | ₩4,525 | ₩4,370 | ₩4,410 | -0.79% | 4.4만 |
|---|
| 2026.09.07 | ₩4,375 | ₩4,470 | ₩4,320 | ₩4,445 | +1.60% | 5.1만 |
|---|
| 2026.09.04 | ₩4,385 | ₩4,410 | ₩4,280 | ₩4,300 | -1.94% | 5.4만 |
|---|
| 2026.09.03 | ₩4,405 | ₩4,410 | ₩4,280 | ₩4,350 | -1.25% | 4.5만 |
|---|
| 2026.09.02 | ₩4,555 | ₩4,555 | ₩4,310 | ₩4,405 | -3.29% | 4.6만 |
|---|
| 2026.09.01 | ₩4,590 | ₩4,600 | ₩4,450 | ₩4,555 | -0.76% | 3.6만 |
|---|
| 2026.08.31 | ₩4,600 | ₩4,600 | ₩4,440 | ₩4,585 | -0.33% | 1.8만 |
|---|
| 2026.08.28 | ₩4,650 | ₩4,650 | ₩4,520 | ₩4,620 | -0.65% | 1.5만 |
|---|
| 2026.08.27 | ₩4,625 | ₩4,690 | ₩4,540 | ₩4,555 | -1.51% | 2.2만 |
|---|
| 2026.08.26 | ₩4,620 | ₩4,630 | ₩4,470 | ₩4,625 | +0.11% | 2.9만 |
|---|
| 2026.08.25 | ₩4,395 | ₩4,830 | ₩4,250 | ₩4,620 | +5.12% | 5.8만 |
|---|
| 2026.08.24 | ₩4,445 | ₩4,470 | ₩4,265 | ₩4,400 | -1.01% | 3.6만 |
|---|
| 2026.08.21 | ₩4,520 | ₩4,520 | ₩4,300 | ₩4,445 | -1.66% | 4.1만 |
|---|
| 2026.08.20 | ₩4,595 | ₩4,600 | ₩4,455 | ₩4,520 | -1.63% | 2.9만 |
|---|
| 2026.08.19 | ₩4,745 | ₩4,790 | ₩4,490 | ₩4,560 | -3.90% | 6.4만 |
|---|
| 2026.08.18 | ₩4,590 | ₩4,840 | ₩4,485 | ₩4,745 | +3.38% | 12만 |
|---|
| 2026.08.14 | ₩4,580 | ₩4,680 | ₩4,500 | ₩4,595 | +0.33% | 3.6만 |
|---|
| 2026.08.13 | ₩4,625 | ₩4,625 | ₩4,480 | ₩4,560 | -1.41% | 3.9만 |
|---|
| 2026.08.12 | ₩4,625 | ₩4,670 | ₩4,500 | ₩4,585 | -0.86% | 4.1만 |
|---|
| 2026.08.11 | ₩4,600 | ₩4,710 | ₩4,500 | ₩4,620 | +0.43% | 3.5만 |
|---|
| 2026.08.10 | ₩4,430 | ₩4,600 | ₩4,405 | ₩4,600 | +3.84% | 4.4만 |
|---|
| 2026.08.07 | ₩4,410 | ₩4,490 | ₩4,320 | ₩4,430 | +0.45% | 2.9만 |
|---|
| 2026.08.06 | ₩4,420 | ₩4,570 | ₩4,365 | ₩4,395 | -0.57% | 5.5만 |
|---|
| 2026.08.05 | ₩4,290 | ₩4,445 | ₩4,285 | ₩4,360 | +1.63% | 5.3만 |
|---|
| 2026.08.04 | ₩4,090 | ₩4,320 | ₩4,090 | ₩4,290 | +4.89% | 4.5만 |
|---|
| 2026.08.03 | ₩4,130 | ₩4,210 | ₩4,050 | ₩4,110 | -0.48% | 3.1만 |
|---|
| 2026.07.31 | ₩3,915 | ₩4,180 | ₩3,915 | ₩4,180 | +6.77% | 8.2만 |
|---|
| 2026.07.30 | ₩3,550 | ₩4,110 | ₩3,550 | ₩3,885 | +9.44% | 6.8만 |
|---|
| 2026.07.29 | ₩4,165 | ₩4,195 | ₩3,725 | ₩3,875 | -6.96% | 10.2만 |
|---|
| 2026.07.28 | ₩4,380 | ₩4,380 | ₩4,045 | ₩4,165 | -4.91% | 6.5만 |
|---|
| 2026.07.27 | ₩4,635 | ₩4,640 | ₩4,385 | ₩4,390 | -5.29% | 5.8만 |
|---|
| 2026.07.24 | ₩4,650 | ₩4,835 | ₩4,500 | ₩4,635 | -0.32% | 6.3만 |
|---|
| 2026.07.23 | ₩4,380 | ₩4,630 | ₩4,370 | ₩4,630 | +5.71% | 4.2만 |
|---|
| 2026.07.22 | ₩4,325 | ₩4,495 | ₩4,325 | ₩4,380 | +1.27% | 4.2만 |
|---|
| 2026.07.21 | ₩4,230 | ₩4,385 | ₩4,230 | ₩4,315 | +2.01% | 4.5만 |
|---|
| 2026.07.20 | ₩4,520 | ₩4,520 | ₩4,300 | ₩4,335 | -4.09% | 5.3만 |
|---|
| 2026.07.16 | ₩4,475 | ₩4,535 | ₩4,405 | ₩4,490 | +0.34% | 3.3만 |
|---|
| 2026.07.15 | ₩4,405 | ₩4,535 | ₩4,400 | ₩4,475 | +1.59% | 4.3만 |
|---|
| 2026.07.14 | ₩4,410 | ₩4,445 | ₩4,225 | ₩4,380 | -0.68% | 6.2만 |
|---|
| 2026.07.13 | ₩4,600 | ₩4,730 | ₩4,340 | ₩4,445 | -3.37% | 6만 |
|---|
| 2026.07.10 | ₩4,340 | ₩4,655 | ₩4,340 | ₩4,590 | +5.76% | 5.8만 |
|---|
| 2026.07.09 | ₩4,340 | ₩4,570 | ₩4,340 | ₩4,350 | +0.23% | 4.6만 |
|---|
| 2026.07.08 | ₩4,500 | ₩4,550 | ₩4,245 | ₩4,360 | -3.11% | 6.6만 |
|---|
| 2026.07.07 | ₩4,590 | ₩4,650 | ₩4,355 | ₩4,460 | -2.83% | 3.6만 |
|---|
| 2026.07.06 | ₩4,615 | ₩4,680 | ₩4,465 | ₩4,600 | -0.33% | 3.2만 |
|---|
| 2026.07.03 | ₩4,440 | ₩4,620 | ₩4,315 | ₩4,620 | +4.05% | 3.5만 |
|---|
| 2026.07.02 | ₩4,560 | ₩4,695 | ₩4,410 | ₩4,460 | -2.19% | 4.2만 |
|---|
| 2026.07.01 | ₩4,510 | ₩4,760 | ₩4,510 | ₩4,655 | +3.22% | 5만 |
|---|
| 2026.06.30 | ₩4,510 | ₩4,750 | ₩4,470 | ₩4,490 | -0.44% | 4.6만 |
|---|
| 2026.06.29 | ₩4,130 | ₩4,700 | ₩4,130 | ₩4,660 | +12.83% | 10만 |
|---|
| 2026.06.26 | ₩4,385 | ₩4,495 | ₩4,145 | ₩4,230 | -3.53% | 12.3만 |
|---|
| 2026.06.25 | ₩4,630 | ₩4,760 | ₩4,405 | ₩4,420 | -4.54% | 11.4만 |
|---|
| 2026.06.24 | ₩4,585 | ₩4,700 | ₩4,535 | ₩4,660 | +1.64% | 9.6만 |
|---|
| 2026.06.23 | ₩4,860 | ₩4,930 | ₩4,585 | ₩4,585 | -5.66% | 10.8만 |
|---|
| 2026.06.22 | ₩5,030 | ₩5,080 | ₩4,850 | ₩4,930 | -1.99% | 11.9만 |
|---|
| 2026.06.19 | ₩5,390 | ₩5,400 | ₩4,960 | ₩5,030 | -6.68% | 23.6만 |
|---|
| 2026.06.18 | ₩5,710 | ₩5,800 | ₩5,390 | ₩5,390 | -5.60% | 13만 |
|---|
| 2026.06.17 | ₩5,820 | ₩5,890 | ₩5,640 | ₩5,740 | -1.37% | 6.9만 |
|---|
| 2026.06.16 | ₩5,600 | ₩6,190 | ₩5,600 | ₩5,800 | +3.57% | 28.8만 |
|---|
| 2026.06.15 | ₩5,700 | ₩5,760 | ₩5,550 | ₩5,570 | -2.28% | 9.2만 |
|---|
| 2026.06.12 | ₩5,600 | ₩5,800 | ₩5,470 | ₩5,600 | 0.00% | 17.3만 |
|---|
| 2026.06.11 | ₩5,580 | ₩5,750 | ₩5,420 | ₩5,580 | 0.00% | 14만 |
|---|
| 2026.06.10 | ₩5,590 | ₩5,760 | ₩5,410 | ₩5,500 | -1.61% | 12.9만 |
|---|
| 2026.06.09 | ₩5,430 | ₩5,700 | ₩5,430 | ₩5,540 | +2.03% | 8.5만 |
|---|
| 2026.06.08 | ₩5,590 | ₩5,590 | ₩5,320 | ₩5,450 | -2.50% | 15.2만 |
|---|
| 2026.06.05 | ₩5,840 | ₩6,080 | ₩5,620 | ₩5,700 | -2.40% | 11.8만 |
|---|
| 2026.06.04 | ₩5,700 | ₩6,030 | ₩5,700 | ₩5,850 | +2.63% | 8.7만 |
|---|
| 2026.06.02 | ₩5,870 | ₩6,080 | ₩5,740 | ₩5,880 | +0.17% | 10.4만 |
|---|
| 2026.06.01 | ₩6,260 | ₩6,260 | ₩5,990 | ₩6,000 | -4.15% | 18.2만 |
|---|
| 2026.05.29 | ₩6,600 | ₩6,800 | ₩6,200 | ₩6,270 | -5.00% | 16.7만 |
|---|
| 2026.05.28 | ₩6,610 | ₩6,680 | ₩6,300 | ₩6,480 | -1.97% | 17.4만 |
|---|
| 2026.05.27 | ₩6,870 | ₩6,900 | ₩6,590 | ₩6,610 | -3.78% | 17.9만 |
|---|
| 2026.05.26 | ₩7,060 | ₩7,180 | ₩6,800 | ₩6,870 | -2.69% | 14.7만 |
|---|
| 2026.05.22 | ₩6,970 | ₩7,200 | ₩6,920 | ₩7,050 | +1.15% | 13.4만 |
|---|
| 2026.05.21 | ₩6,980 | ₩7,090 | ₩6,890 | ₩6,970 | -0.14% | 12.3만 |
|---|
| 2026.05.20 | ₩7,290 | ₩7,290 | ₩6,710 | ₩6,950 | -4.66% | 18.2만 |
|---|
| 2026.05.19 | ₩7,300 | ₩7,570 | ₩7,180 | ₩7,230 | -0.96% | 16.6만 |
|---|
| 2026.05.18 | ₩7,330 | ₩7,600 | ₩7,050 | ₩7,340 | +0.14% | 23만 |
|---|
| 2026.05.15 | ₩8,000 | ₩8,080 | ₩7,250 | ₩7,390 | -7.63% | 71.5만 |
|---|
| 2026.05.14 | ₩8,190 | ₩8,380 | ₩7,920 | ₩8,200 | +0.12% | 32.3만 |
|---|
| 2026.05.13 | ₩8,230 | ₩8,360 | ₩8,060 | ₩8,200 | -0.36% | 18.3만 |
|---|
| 2026.05.12 | ₩8,340 | ₩8,570 | ₩8,020 | ₩8,360 | +0.24% | 31.1만 |
|---|
| 2026.05.11 | ₩8,550 | ₩8,690 | ₩8,260 | ₩8,340 | -2.46% | 20.6만 |
|---|
| 2026.05.08 | ₩8,520 | ₩8,650 | ₩8,370 | ₩8,550 | +0.35% | 18만 |
|---|
| 2026.05.07 | ₩8,800 | ₩8,900 | ₩8,450 | ₩8,470 | -3.75% | 23.4만 |
|---|
| 2026.05.06 | ₩9,280 | ₩9,290 | ₩8,780 | ₩8,790 | -5.28% | 22.1만 |
|---|
| 2026.05.04 | ₩9,400 | ₩9,430 | ₩8,810 | ₩9,030 | -3.94% | 64.2만 |
|---|
| 2026.04.30 | ₩9,580 | ₩9,620 | ₩9,400 | ₩9,460 | -1.25% | 16.7만 |
|---|
| 2026.04.29 | ₩10,000 | ₩10,120 | ₩9,530 | ₩9,600 | -4.00% | 26.3만 |
|---|
| 2026.04.28 | ₩10,020 | ₩10,180 | ₩9,580 | ₩10,000 | -0.20% | 29.6만 |
|---|
| 2026.04.27 | ₩10,060 | ₩10,190 | ₩9,500 | ₩10,020 | -0.40% | 29.7만 |
|---|
| 2026.04.24 | ₩10,350 | ₩10,650 | ₩9,980 | ₩10,060 | -2.80% | 39.1만 |
|---|
| 2026.04.23 | ₩10,480 | ₩10,480 | ₩9,950 | ₩10,260 | -2.10% | 73.6만 |
|---|
| 2026.04.22 | ₩9,490 | ₩11,850 | ₩9,410 | ₩10,480 | +10.43% | 323.3만 |
|---|
| 2026.04.21 | ₩9,810 | ₩9,870 | ₩9,320 | ₩9,340 | -4.79% | 43.7만 |
|---|
| 2026.04.20 | ₩9,410 | ₩9,910 | ₩9,300 | ₩9,790 | +4.04% | 84.4만 |
|---|
| 2026.04.17 | ₩8,970 | ₩9,730 | ₩8,910 | ₩9,400 | +4.79% | 120.8만 |
|---|
| 2026.04.16 | ₩8,940 | ₩9,310 | ₩8,920 | ₩8,970 | +0.34% | 30만 |
|---|
| 2026.04.15 | ₩8,900 | ₩9,060 | ₩8,690 | ₩8,940 | +0.45% | 27.3만 |
|---|
| 2026.04.14 | ₩9,070 | ₩9,100 | ₩8,800 | ₩8,900 | -1.87% | 35.3만 |
|---|
| 2026.04.13 | ₩8,940 | ₩9,350 | ₩8,890 | ₩9,070 | +1.45% | 87만 |
|---|
| 2026.04.10 | ₩8,620 | ₩8,920 | ₩8,520 | ₩8,810 | +2.20% | 24.8만 |
|---|
| 2026.04.09 | ₩8,450 | ₩8,930 | ₩8,450 | ₩8,630 | +2.13% | 67만 |
|---|
| 2026.04.08 | ₩8,450 | ₩8,540 | ₩8,270 | ₩8,360 | -1.07% | 29.3만 |
|---|
| 2026.04.07 | ₩8,550 | ₩8,710 | ₩8,470 | ₩8,500 | -0.58% | 22.3만 |
|---|
| 2026.04.06 | ₩9,330 | ₩9,330 | ₩8,680 | ₩8,680 | -6.97% | 54.4만 |
|---|
| 2026.04.03 | ₩8,870 | ₩9,550 | ₩8,800 | ₩9,280 | +4.62% | 133.3만 |
|---|
| 2026.04.02 | ₩8,990 | ₩9,120 | ₩8,570 | ₩8,700 | -3.23% | 78.5만 |
|---|
| 2026.04.01 | ₩8,020 | ₩8,590 | ₩8,020 | ₩8,540 | +6.48% | 26.6만 |
|---|
| 2026.03.31 | ₩8,240 | ₩8,240 | ₩7,900 | ₩7,900 | -4.13% | 25.3만 |
|---|
| 2026.03.30 | ₩8,440 | ₩8,470 | ₩8,230 | ₩8,280 | -1.90% | 17.3만 |
|---|
| 2026.03.27 | ₩8,960 | ₩8,960 | ₩8,430 | ₩8,630 | -3.68% | 27.6만 |
|---|
| 2026.03.26 | ₩9,100 | ₩9,300 | ₩8,860 | ₩9,010 | -0.99% | 51.8만 |
|---|
| 2026.03.25 | ₩8,560 | ₩8,990 | ₩8,420 | ₩8,950 | +4.56% | 32만 |
|---|
| 2026.03.24 | ₩8,640 | ₩8,810 | ₩8,510 | ₩8,600 | -0.46% | 20.4만 |
|---|
| 2026.03.23 | ₩8,910 | ₩9,150 | ₩8,500 | ₩8,510 | -4.49% | 39만 |
|---|
| 2026.03.20 | ₩8,950 | ₩9,050 | ₩8,720 | ₩8,750 | -2.23% | 30.7만 |
|---|
| 2026.03.19 | ₩9,310 | ₩9,310 | ₩8,750 | ₩9,040 | -2.90% | 39.6만 |
|---|
| 2026.03.18 | ₩8,640 | ₩9,220 | ₩8,560 | ₩9,030 | +4.51% | 60.8만 |
|---|
| 2026.03.17 | ₩8,700 | ₩8,740 | ₩8,440 | ₩8,600 | -1.15% | 29.8만 |
|---|
| 2026.03.16 | ₩8,340 | ₩8,790 | ₩8,330 | ₩8,580 | +2.88% | 50.4만 |
|---|
| 2026.03.13 | ₩8,460 | ₩8,580 | ₩8,200 | ₩8,340 | -1.42% | 30.6만 |
|---|
| 2026.03.12 | ₩8,710 | ₩8,780 | ₩8,350 | ₩8,430 | -3.21% | 37.6만 |
|---|
| 2026.03.11 | ₩8,200 | ₩8,700 | ₩8,160 | ₩8,700 | +6.10% | 46.8만 |
|---|
| 2026.03.10 | ₩8,250 | ₩8,520 | ₩8,150 | ₩8,180 | -0.85% | 52.5만 |
|---|
| 2026.03.09 | ₩9,380 | ₩9,580 | ₩8,370 | ₩8,490 | -9.49% | 101.5만 |
|---|
| 2026.03.06 | ₩8,800 | ₩9,650 | ₩8,590 | ₩9,150 | +3.98% | 258.8만 |
|---|
| 2026.03.05 | ₩8,010 | ₩8,590 | ₩8,000 | ₩8,510 | +6.24% | 95.4만 |
|---|
| 2026.03.04 | ₩9,500 | ₩10,480 | ₩7,900 | ₩7,900 | -16.84% | 313.8만 |
|---|
| 2026.03.03 | ₩8,810 | ₩9,770 | ₩8,800 | ₩9,250 | +4.99% | 410.2만 |
|---|
| 2026.02.27 | ₩8,390 | ₩8,400 | ₩8,150 | ₩8,160 | -2.74% | 20.5만 |
|---|
| 2026.02.26 | ₩8,570 | ₩8,590 | ₩8,310 | ₩8,350 | -2.57% | 28.2만 |
|---|
| 2026.02.25 | ₩8,700 | ₩8,720 | ₩8,520 | ₩8,570 | -1.49% | 24.6만 |
|---|
| 2026.02.24 | ₩8,790 | ₩8,790 | ₩8,550 | ₩8,690 | -1.14% | 25.7만 |
|---|
| 2026.02.23 | ₩9,000 | ₩9,070 | ₩8,600 | ₩8,820 | -2.00% | 61.5만 |
|---|
| 2026.02.20 | ₩8,810 | ₩9,350 | ₩8,800 | ₩9,080 | +3.06% | 130.8만 |
|---|
| 2026.02.19 | ₩8,510 | ₩8,760 | ₩8,430 | ₩8,680 | +2.00% | 37.8만 |
|---|
| 2026.02.13 | ₩8,390 | ₩8,390 | ₩8,140 | ₩8,370 | -0.24% | 20.8만 |
|---|
| 2026.02.12 | ₩8,320 | ₩8,530 | ₩8,230 | ₩8,460 | +1.68% | 19.9만 |
|---|
| 2026.02.11 | ₩8,450 | ₩8,450 | ₩8,210 | ₩8,310 | -1.66% | 17.4만 |
|---|
| 2026.02.10 | ₩8,540 | ₩8,540 | ₩8,330 | ₩8,450 | -1.05% | 19만 |
|---|
| 2026.02.09 | ₩8,550 | ₩8,750 | ₩8,510 | ₩8,540 | -0.12% | 27.8만 |
|---|
| 2026.02.06 | ₩8,260 | ₩8,540 | ₩7,870 | ₩8,500 | +2.91% | 30.2만 |
|---|
| 2026.02.05 | ₩8,720 | ₩8,810 | ₩8,410 | ₩8,430 | -3.33% | 39만 |
|---|
| 2026.02.04 | ₩8,790 | ₩8,830 | ₩8,580 | ₩8,670 | -1.37% | 50만 |
|---|
| 2026.02.03 | ₩8,320 | ₩8,580 | ₩8,270 | ₩8,560 | +2.88% | 54.9만 |
|---|
| 2026.02.02 | ₩8,380 | ₩8,450 | ₩8,150 | ₩8,170 | -2.51% | 51.1만 |
|---|
| 2026.01.30 | ₩8,490 | ₩8,490 | ₩8,210 | ₩8,380 | -1.30% | 51.5만 |
|---|
| 2026.01.29 | ₩7,910 | ₩8,200 | ₩7,870 | ₩8,190 | +3.54% | 26.8만 |
|---|
| 2026.01.28 | ₩7,860 | ₩7,960 | ₩7,800 | ₩7,910 | +0.64% | 13.1만 |
|---|
| 2026.01.27 | ₩7,930 | ₩7,970 | ₩7,800 | ₩7,860 | -0.88% | 13.2만 |
|---|
| 2026.01.26 | ₩7,870 | ₩8,060 | ₩7,870 | ₩7,990 | +1.52% | 19.9만 |
|---|
| 2026.01.23 | ₩7,820 | ₩7,880 | ₩7,700 | ₩7,860 | +0.51% | 16.2만 |
|---|
| 2026.01.22 | ₩8,000 | ₩8,020 | ₩7,770 | ₩7,810 | -2.38% | 25만 |
|---|
| 2026.01.21 | ₩8,310 | ₩8,310 | ₩7,890 | ₩8,020 | -3.49% | 19.4만 |
|---|
| 2026.01.20 | ₩8,260 | ₩8,350 | ₩8,020 | ₩8,350 | +1.09% | 33.5만 |
|---|
| 2026.01.19 | ₩7,860 | ₩8,140 | ₩7,830 | ₩8,030 | +2.16% | 18.9만 |
|---|
| 2026.01.16 | ₩8,060 | ₩8,130 | ₩7,840 | ₩7,870 | -2.36% | 17.3만 |
|---|
| 2026.01.15 | ₩7,660 | ₩8,160 | ₩7,660 | ₩8,120 | +6.01% | 33만 |
|---|
| 2026.01.14 | ₩7,910 | ₩7,920 | ₩7,660 | ₩7,720 | -2.40% | 28.9만 |
|---|
| 2026.01.13 | ₩7,910 | ₩7,970 | ₩7,770 | ₩7,920 | +0.13% | 27만 |
|---|
| 2026.01.12 | ₩8,170 | ₩8,210 | ₩7,840 | ₩7,980 | -2.33% | 34.2만 |
|---|
| 2026.01.09 | ₩8,480 | ₩8,670 | ₩7,950 | ₩8,030 | -5.31% | 96만 |
|---|
| 2026.01.08 | ₩8,000 | ₩8,640 | ₩7,860 | ₩8,230 | +2.88% | 75.7만 |
|---|
| 2026.01.07 | ₩8,070 | ₩8,120 | ₩7,750 | ₩7,930 | -1.73% | 16.3만 |
|---|
| 2026.01.06 | ₩7,880 | ₩8,710 | ₩7,790 | ₩8,000 | +1.52% | 112.1만 |
|---|
| 2026.01.05 | ₩7,830 | ₩7,950 | ₩7,760 | ₩7,880 | +0.64% | 7.7만 |
|---|
| 2026.01.02 | ₩7,550 | ₩7,840 | ₩7,410 | ₩7,800 | +3.31% | 6.6만 |
|---|
| 2025.12.30 | ₩7,500 | ₩7,640 | ₩7,200 | ₩7,640 | +1.87% | 2.8만 |
|---|
| 2025.12.29 | ₩7,690 | ₩7,690 | ₩7,150 | ₩7,500 | -2.47% | 7만 |
|---|
| 2025.12.26 | ₩7,770 | ₩7,770 | ₩7,460 | ₩7,500 | -3.47% | 3.3만 |
|---|
| 2025.12.24 | ₩7,870 | ₩7,880 | ₩7,680 | ₩7,700 | -2.16% | 2.1만 |
|---|
| 2025.12.23 | ₩7,870 | ₩7,970 | ₩7,720 | ₩7,770 | -1.27% | 3만 |
|---|
| 2025.12.22 | ₩7,510 | ₩7,920 | ₩7,510 | ₩7,880 | +4.93% | 9.3만 |
|---|
| 2025.12.19 | ₩7,380 | ₩7,570 | ₩7,380 | ₩7,500 | +1.63% | 3.2만 |
|---|
| 2025.12.18 | ₩7,480 | ₩7,540 | ₩7,310 | ₩7,390 | -1.20% | 6.1만 |
|---|
| 2025.12.17 | ₩7,560 | ₩7,660 | ₩7,560 | ₩7,590 | +0.40% | 2.1만 |
|---|
| 2025.12.16 | ₩7,720 | ₩7,790 | ₩7,590 | ₩7,600 | -1.55% | 5.1만 |
|---|
| 2025.12.15 | ₩7,720 | ₩7,860 | ₩7,700 | ₩7,810 | +1.17% | 2.3만 |
|---|
| 2025.12.12 | ₩7,740 | ₩7,870 | ₩7,730 | ₩7,810 | +0.90% | 2.7만 |
|---|
| 2025.12.11 | ₩7,760 | ₩7,810 | ₩7,680 | ₩7,710 | -0.64% | 1.9만 |
|---|
| 2025.12.10 | ₩7,850 | ₩7,850 | ₩7,720 | ₩7,720 | -1.66% | 1.8만 |
|---|
| 2025.12.09 | ₩7,860 | ₩7,860 | ₩7,750 | ₩7,820 | -0.51% | 1.7만 |
|---|
| 2025.12.08 | ₩7,830 | ₩7,950 | ₩7,800 | ₩7,840 | +0.13% | 2.6만 |
|---|
| 2025.12.05 | ₩7,760 | ₩7,880 | ₩7,760 | ₩7,840 | +1.03% | 1.7만 |
|---|
| 2025.12.04 | ₩7,880 | ₩7,940 | ₩7,770 | ₩7,820 | -0.76% | 2.3만 |
|---|
| 2025.12.03 | ₩7,920 | ₩7,920 | ₩7,800 | ₩7,900 | -0.25% | 2.6만 |
|---|
| 2025.12.02 | ₩7,680 | ₩7,850 | ₩7,610 | ₩7,820 | +1.82% | 4.8만 |
|---|
| 2025.12.01 | ₩7,720 | ₩7,820 | ₩7,690 | ₩7,720 | 0.00% | 1.9만 |
|---|
| 2025.11.28 | ₩7,630 | ₩7,780 | ₩7,620 | ₩7,720 | +1.18% | 1.5만 |
|---|
| 2025.11.27 | ₩7,660 | ₩7,790 | ₩7,620 | ₩7,630 | -0.39% | 2만 |
|---|
| 2025.11.26 | ₩7,730 | ₩7,850 | ₩7,660 | ₩7,710 | -0.26% | 5.1만 |
|---|
| 2025.11.25 | ₩7,540 | ₩7,860 | ₩7,500 | ₩7,630 | +1.19% | 8만 |
|---|
| 2025.11.24 | ₩7,590 | ₩7,680 | ₩7,420 | ₩7,510 | -1.05% | 2.9만 |
|---|
| 2025.11.21 | ₩7,660 | ₩7,660 | ₩7,510 | ₩7,570 | -1.17% | 2.2만 |
|---|
| 2025.11.20 | ₩7,520 | ₩7,780 | ₩7,520 | ₩7,760 | +3.19% | 4.1만 |
|---|
| 2025.11.19 | ₩7,500 | ₩7,640 | ₩7,400 | ₩7,500 | 0.00% | 2.6만 |
|---|
| 2025.11.18 | ₩7,730 | ₩7,820 | ₩7,530 | ₩7,570 | -2.07% | 3.5만 |
|---|
| 2025.11.17 | ₩7,730 | ₩7,870 | ₩7,610 | ₩7,780 | +0.65% | 2.9만 |
|---|
| 2025.11.14 | ₩7,730 | ₩7,840 | ₩7,610 | ₩7,660 | -0.91% | 5.6만 |
|---|
| 2025.11.13 | ₩7,770 | ₩7,800 | ₩7,680 | ₩7,750 | -0.26% | 1.8만 |
|---|
| 2025.11.12 | ₩7,690 | ₩7,770 | ₩7,650 | ₩7,720 | +0.39% | 1.3만 |
|---|
| 2025.11.11 | ₩7,820 | ₩7,880 | ₩7,610 | ₩7,660 | -2.05% | 4.3만 |
|---|
| 2025.11.10 | ₩7,640 | ₩7,760 | ₩7,580 | ₩7,750 | +1.44% | 1.9만 |
|---|
| 2025.11.07 | ₩7,610 | ₩7,720 | ₩7,520 | ₩7,580 | -0.39% | 5.3만 |
|---|
| 2025.11.06 | ₩7,920 | ₩7,920 | ₩7,700 | ₩7,750 | -2.15% | 3.7만 |
|---|
| 2025.11.05 | ₩8,000 | ₩8,030 | ₩7,600 | ₩7,790 | -2.63% | 7.2만 |
|---|
| 2025.11.04 | ₩8,090 | ₩8,150 | ₩8,010 | ₩8,030 | -0.74% | 6.7만 |
|---|
| 2025.11.03 | ₩8,220 | ₩8,360 | ₩8,110 | ₩8,110 | -1.34% | 6.5만 |
|---|
| 2025.10.31 | ₩8,360 | ₩8,390 | ₩8,200 | ₩8,200 | -1.91% | 8.7만 |
|---|
| 2025.10.30 | ₩8,520 | ₩8,650 | ₩8,270 | ₩8,420 | -1.17% | 26.5만 |
|---|
| 2025.10.29 | ₩8,230 | ₩8,250 | ₩8,120 | ₩8,240 | +0.12% | 5.8만 |
|---|
| 2025.10.28 | ₩8,260 | ₩8,310 | ₩8,150 | ₩8,180 | -0.97% | 5.9만 |
|---|
| 2025.10.27 | ₩8,340 | ₩8,440 | ₩8,220 | ₩8,260 | -0.96% | 8.4만 |
|---|
| 2025.10.24 | ₩8,490 | ₩8,590 | ₩8,300 | ₩8,330 | -1.88% | 10.6만 |
|---|
| 2025.10.23 | ₩8,450 | ₩8,720 | ₩8,400 | ₩8,470 | +0.24% | 12.1만 |
|---|
| 2025.10.22 | ₩9,030 | ₩9,030 | ₩8,410 | ₩8,540 | -5.43% | 47.6만 |
|---|
| 2025.10.21 | ₩8,100 | ₩8,180 | ₩8,050 | ₩8,100 | 0.00% | 4만 |
|---|
| 2025.10.20 | ₩8,030 | ₩8,090 | ₩8,000 | ₩8,020 | -0.12% | 3.5만 |
|---|
| 2025.10.17 | ₩8,190 | ₩8,190 | ₩7,940 | ₩7,960 | -2.81% | 6.8만 |
|---|
| 2025.10.16 | ₩8,150 | ₩8,170 | ₩8,090 | ₩8,150 | 0.00% | 4.7만 |
|---|
| 2025.10.15 | ₩8,030 | ₩8,120 | ₩8,020 | ₩8,100 | +0.87% | 3만 |
|---|
| 2025.10.14 | ₩8,170 | ₩8,200 | ₩7,950 | ₩8,000 | -2.08% | 10.5만 |
|---|
| 2025.10.13 | ₩8,070 | ₩8,250 | ₩8,060 | ₩8,170 | +1.24% | 4.3만 |
|---|
| 2025.10.10 | ₩8,310 | ₩8,310 | ₩8,100 | ₩8,250 | -0.72% | 8.3만 |
|---|