시장 데이터를 불러오는 중
전체 종목
한국전자홀딩스 과거 주가
한국전자홀딩스 · 006200.KS · KOSPI
주요 제품·사업: 시장조사,경영컨설팅
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
한국전자홀딩스 · 006200.KS · KOSPI
주요 제품·사업: 시장조사,경영컨설팅
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,570 | ₩1,659 | ₩1,570 | ₩1,625 | +3.50% | 3.8만 |
| 2026.10.07 | ₩1,685 | ₩1,685 | ₩1,593 | ₩1,629 | -3.32% | 4.4만 |
| 2026.10.06 | ₩1,700 | ₩1,700 | ₩1,630 | ₩1,677 | -1.35% | 6.1만 |
| 2026.10.02 | ₩1,702 | ₩1,711 | ₩1,615 | ₩1,620 | -4.82% | 9.4만 |
| 2026.10.01 | ₩1,789 | ₩1,789 | ₩1,696 | ₩1,701 | -4.92% | 7.9만 |
| 2026.09.30 | ₩1,987 | ₩1,987 | ₩1,750 | ₩1,795 | -9.66% | 1.6만 |
| 2026.09.29 | ₩1,904 | ₩1,904 | ₩1,828 | ₩1,835 | -3.62% | 7천 |
| 2026.09.28 | ₩1,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,810 |
| ₩1,910 |
| -0.05% |
| 1.1만 |
| 2026.09.23 | ₩1,935 | ₩1,955 | ₩1,851 | ₩1,911 | -1.24% | 1.7만 |
|---|
| 2026.09.22 | ₩1,970 | ₩1,990 | ₩1,901 | ₩1,935 | -1.78% | 1.1만 |
|---|
| 2026.09.21 | ₩1,946 | ₩1,966 | ₩1,886 | ₩1,942 | -0.21% | 4.3만 |
|---|
| 2026.09.18 | ₩1,939 | ₩2,040 | ₩1,863 | ₩1,946 | +0.36% | 2.2만 |
|---|
| 2026.09.17 | ₩1,956 | ₩1,984 | ₩1,900 | ₩1,939 | -0.87% | 1.5만 |
|---|
| 2026.09.16 | ₩1,858 | ₩2,070 | ₩1,778 | ₩1,956 | +5.27% | 17.2만 |
|---|
| 2026.09.15 | ₩1,825 | ₩1,860 | ₩1,776 | ₩1,858 | +1.81% | 2.8만 |
|---|
| 2026.09.14 | ₩1,830 | ₩1,863 | ₩1,776 | ₩1,828 | -0.11% | 1.5만 |
|---|
| 2026.09.11 | ₩1,814 | ₩1,838 | ₩1,770 | ₩1,830 | +0.88% | 1.2만 |
|---|
| 2026.09.10 | ₩1,782 | ₩1,815 | ₩1,743 | ₩1,815 | +1.85% | 2만 |
|---|
| 2026.09.09 | ₩1,779 | ₩1,785 | ₩1,702 | ₩1,782 | +0.17% | 3.7만 |
|---|
| 2026.09.08 | ₩1,788 | ₩1,800 | ₩1,708 | ₩1,777 | -0.62% | 4.7만 |
|---|
| 2026.09.07 | ₩1,791 | ₩1,825 | ₩1,720 | ₩1,779 | -0.67% | 3.6만 |
|---|
| 2026.09.04 | ₩1,748 | ₩1,789 | ₩1,721 | ₩1,788 | +2.29% | 3.9만 |
|---|
| 2026.09.03 | ₩1,910 | ₩1,910 | ₩1,735 | ₩1,748 | -8.48% | 6.6만 |
|---|
| 2026.09.02 | ₩1,908 | ₩1,937 | ₩1,847 | ₩1,919 | +0.58% | 2.8만 |
|---|
| 2026.09.01 | ₩1,951 | ₩1,969 | ₩1,876 | ₩1,947 | -0.21% | 1.9만 |
|---|
| 2026.08.31 | ₩1,891 | ₩1,969 | ₩1,891 | ₩1,947 | +2.96% | 9.5천 |
|---|
| 2026.08.28 | ₩1,929 | ₩1,990 | ₩1,907 | ₩1,969 | +2.07% | 6만 |
|---|
| 2026.08.27 | ₩1,944 | ₩1,988 | ₩1,875 | ₩1,945 | +0.05% | 3.8만 |
|---|
| 2026.08.26 | ₩1,879 | ₩1,949 | ₩1,874 | ₩1,944 | +3.46% | 6.2만 |
|---|
| 2026.08.25 | ₩1,822 | ₩1,930 | ₩1,770 | ₩1,883 | +3.35% | 4.3만 |
|---|
| 2026.08.24 | ₩1,864 | ₩1,877 | ₩1,821 | ₩1,829 | -1.88% | 7.5만 |
|---|
| 2026.08.21 | ₩1,908 | ₩1,908 | ₩1,809 | ₩1,877 | -1.62% | 2.9만 |
|---|
| 2026.08.20 | ₩1,924 | ₩2,000 | ₩1,853 | ₩1,910 | -0.73% | 5.2만 |
|---|
| 2026.08.19 | ₩2,075 | ₩2,075 | ₩1,862 | ₩1,924 | -7.28% | 6.4만 |
|---|
| 2026.08.18 | ₩1,923 | ₩2,090 | ₩1,841 | ₩2,025 | +5.30% | 14.8만 |
|---|
| 2026.08.14 | ₩1,900 | ₩2,030 | ₩1,750 | ₩1,887 | -0.68% | 28.7만 |
|---|
| 2026.08.13 | ₩2,080 | ₩2,080 | ₩2,080 | ₩2,080 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩2,115 | ₩2,167 | ₩2,060 | ₩2,080 | -1.65% | 8.1만 |
|---|
| 2026.08.11 | ₩2,185 | ₩2,185 | ₩2,060 | ₩2,060 | -5.72% | 6.9만 |
|---|
| 2026.08.10 | ₩2,060 | ₩2,180 | ₩2,060 | ₩2,140 | +3.88% | 3.8만 |
|---|
| 2026.08.07 | ₩2,100 | ₩2,110 | ₩1,992 | ₩2,060 | -1.90% | 3.5만 |
|---|
| 2026.08.06 | ₩2,060 | ₩2,170 | ₩1,945 | ₩1,971 | -4.32% | 8.1만 |
|---|
| 2026.08.05 | ₩2,120 | ₩2,180 | ₩2,035 | ₩2,080 | -1.89% | 14.8만 |
|---|
| 2026.08.04 | ₩2,070 | ₩2,255 | ₩2,070 | ₩2,115 | +2.17% | 12.4만 |
|---|
| 2026.08.03 | ₩2,115 | ₩2,300 | ₩2,050 | ₩2,085 | -1.42% | 9.7만 |
|---|
| 2026.07.31 | ₩2,010 | ₩2,205 | ₩2,005 | ₩2,115 | +5.22% | 4.1만 |
|---|
| 2026.07.30 | ₩1,959 | ₩2,115 | ₩1,915 | ₩1,999 | +2.04% | 2.6만 |
|---|
| 2026.07.29 | ₩2,340 | ₩2,340 | ₩1,873 | ₩1,975 | -15.60% | 12.3만 |
|---|
| 2026.07.28 | ₩2,315 | ₩2,315 | ₩2,035 | ₩2,135 | -7.78% | 4.1만 |
|---|
| 2026.07.27 | ₩2,455 | ₩2,455 | ₩2,290 | ₩2,310 | -5.91% | 2.5만 |
|---|
| 2026.07.24 | ₩2,385 | ₩2,385 | ₩2,275 | ₩2,325 | -2.52% | 2.6만 |
|---|
| 2026.07.23 | ₩2,415 | ₩2,415 | ₩2,300 | ₩2,380 | -1.45% | 2.1만 |
|---|
| 2026.07.22 | ₩2,420 | ₩2,420 | ₩2,300 | ₩2,300 | -4.96% | 2.1만 |
|---|
| 2026.07.21 | ₩2,325 | ₩2,350 | ₩2,255 | ₩2,310 | -0.65% | 1.6만 |
|---|
| 2026.07.20 | ₩2,385 | ₩2,385 | ₩2,310 | ₩2,325 | -2.52% | 2.2만 |
|---|
| 2026.07.16 | ₩2,490 | ₩2,490 | ₩2,365 | ₩2,405 | -3.41% | 1.5만 |
|---|
| 2026.07.15 | ₩2,500 | ₩2,580 | ₩2,415 | ₩2,490 | -0.40% | 1.6만 |
|---|
| 2026.07.14 | ₩2,370 | ₩2,450 | ₩2,310 | ₩2,390 | +0.84% | 4.3만 |
|---|
| 2026.07.13 | ₩2,550 | ₩2,605 | ₩2,370 | ₩2,370 | -7.06% | 2.7만 |
|---|
| 2026.07.10 | ₩2,295 | ₩2,600 | ₩2,245 | ₩2,545 | +10.89% | 3.8만 |
|---|
| 2026.07.09 | ₩2,295 | ₩2,355 | ₩2,205 | ₩2,295 | 0.00% | 2.9만 |
|---|
| 2026.07.08 | ₩2,280 | ₩2,460 | ₩2,280 | ₩2,290 | +0.44% | 6.2만 |
|---|
| 2026.07.07 | ₩2,325 | ₩2,360 | ₩2,265 | ₩2,290 | -1.51% | 2.5만 |
|---|
| 2026.07.06 | ₩2,285 | ₩2,400 | ₩2,260 | ₩2,325 | +1.75% | 4.9만 |
|---|
| 2026.07.03 | ₩2,260 | ₩2,355 | ₩2,110 | ₩2,300 | +1.77% | 6.3만 |
|---|
| 2026.07.02 | ₩2,500 | ₩2,505 | ₩2,260 | ₩2,260 | -9.60% | 7.3만 |
|---|
| 2026.07.01 | ₩2,250 | ₩2,695 | ₩2,230 | ₩2,505 | +11.33% | 25.4만 |
|---|
| 2026.06.30 | ₩2,220 | ₩2,350 | ₩2,220 | ₩2,250 | +1.35% | 3.3만 |
|---|
| 2026.06.29 | ₩2,150 | ₩2,250 | ₩2,090 | ₩2,220 | +3.26% | 4.6만 |
|---|
| 2026.06.26 | ₩2,210 | ₩2,215 | ₩2,035 | ₩2,150 | -2.71% | 5.4만 |
|---|
| 2026.06.25 | ₩2,300 | ₩2,425 | ₩2,140 | ₩2,150 | -6.52% | 6.5만 |
|---|
| 2026.06.24 | ₩2,285 | ₩2,475 | ₩2,220 | ₩2,300 | +0.66% | 8.4만 |
|---|
| 2026.06.23 | ₩2,365 | ₩2,565 | ₩2,200 | ₩2,285 | -3.38% | 11.6만 |
|---|
| 2026.06.22 | ₩2,295 | ₩2,435 | ₩2,290 | ₩2,365 | +3.05% | 3.5만 |
|---|
| 2026.06.19 | ₩2,305 | ₩2,495 | ₩2,240 | ₩2,295 | -0.43% | 6.2만 |
|---|
| 2026.06.18 | ₩2,430 | ₩2,430 | ₩2,295 | ₩2,320 | -4.53% | 2.7만 |
|---|
| 2026.06.17 | ₩2,490 | ₩2,550 | ₩2,410 | ₩2,445 | -1.81% | 3만 |
|---|
| 2026.06.16 | ₩2,480 | ₩2,650 | ₩2,405 | ₩2,485 | +0.20% | 4.4만 |
|---|
| 2026.06.15 | ₩2,460 | ₩2,605 | ₩2,450 | ₩2,475 | +0.61% | 4.8만 |
|---|
| 2026.06.12 | ₩2,375 | ₩2,575 | ₩2,375 | ₩2,485 | +4.63% | 10.6만 |
|---|
| 2026.06.11 | ₩2,315 | ₩2,540 | ₩2,220 | ₩2,375 | +2.59% | 10.1만 |
|---|
| 2026.06.10 | ₩2,350 | ₩2,445 | ₩2,295 | ₩2,315 | -1.49% | 175 |
|---|
| 2026.06.09 | ₩2,350 | ₩2,450 | ₩2,320 | ₩2,350 | 0.00% | 8.4만 |
|---|
| 2026.06.08 | ₩2,590 | ₩2,590 | ₩2,185 | ₩2,250 | -13.13% | 13만 |
|---|
| 2026.06.05 | ₩2,650 | ₩2,840 | ₩2,520 | ₩2,620 | -1.13% | 14.6만 |
|---|
| 2026.06.04 | ₩2,565 | ₩2,710 | ₩2,565 | ₩2,650 | +3.31% | 4.7만 |
|---|
| 2026.06.02 | ₩2,670 | ₩2,670 | ₩2,390 | ₩2,565 | -3.93% | 9.4만 |
|---|
| 2026.06.01 | ₩2,900 | ₩2,905 | ₩2,600 | ₩2,670 | -7.93% | 12.1만 |
|---|
| 2026.05.29 | ₩2,945 | ₩2,990 | ₩2,800 | ₩2,900 | -1.53% | 8.6만 |
|---|
| 2026.05.28 | ₩2,930 | ₩3,045 | ₩2,840 | ₩2,945 | +0.51% | 10.6만 |
|---|
| 2026.05.27 | ₩3,140 | ₩3,150 | ₩2,880 | ₩2,930 | -6.69% | 13.8만 |
|---|
| 2026.05.26 | ₩3,220 | ₩3,290 | ₩3,120 | ₩3,140 | -2.48% | 7.1만 |
|---|
| 2026.05.22 | ₩2,955 | ₩3,570 | ₩2,900 | ₩3,215 | +8.80% | 29.3만 |
|---|
| 2026.05.21 | ₩2,970 | ₩3,140 | ₩2,850 | ₩2,955 | -0.51% | 20.4만 |
|---|
| 2026.05.20 | ₩3,800 | ₩3,800 | ₩2,915 | ₩2,950 | -22.37% | 44.8만 |
|---|
| 2026.05.19 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,160 | ₩4,240 | ₩3,975 | ₩4,005 | -3.73% | 29.7만 |
|---|
| 2026.04.24 | ₩4,125 | ₩4,335 | ₩4,095 | ₩4,135 | +0.24% | 30.4만 |
|---|
| 2026.04.23 | ₩4,650 | ₩4,650 | ₩4,025 | ₩4,115 | -11.51% | 47.6만 |
|---|
| 2026.04.22 | ₩4,010 | ₩5,110 | ₩3,900 | ₩4,515 | +12.59% | 271.2만 |
|---|
| 2026.04.21 | ₩3,945 | ₩4,155 | ₩3,900 | ₩3,995 | +1.27% | 18.2만 |
|---|
| 2026.04.20 | ₩4,035 | ₩4,075 | ₩3,875 | ₩3,875 | -3.97% | 11.5만 |
|---|
| 2026.04.17 | ₩4,070 | ₩4,130 | ₩4,000 | ₩4,030 | -0.98% | 6.1만 |
|---|
| 2026.04.16 | ₩4,070 | ₩4,215 | ₩4,005 | ₩4,070 | 0.00% | 13.3만 |
|---|
| 2026.04.15 | ₩4,090 | ₩4,145 | ₩3,990 | ₩4,050 | -0.98% | 12.7만 |
|---|
| 2026.04.14 | ₩4,200 | ₩4,200 | ₩4,045 | ₩4,075 | -2.98% | 8.7만 |
|---|
| 2026.04.13 | ₩4,000 | ₩4,170 | ₩3,930 | ₩4,080 | +2.00% | 10.1만 |
|---|
| 2026.04.10 | ₩4,020 | ₩4,105 | ₩3,775 | ₩4,035 | +0.37% | 8.8만 |
|---|
| 2026.04.09 | ₩4,185 | ₩4,185 | ₩3,970 | ₩3,985 | -4.78% | 8.6만 |
|---|
| 2026.04.08 | ₩4,060 | ₩4,330 | ₩4,025 | ₩4,185 | +3.08% | 13.8만 |
|---|
| 2026.04.07 | ₩4,045 | ₩4,095 | ₩3,850 | ₩3,945 | -2.47% | 12.1만 |
|---|
| 2026.04.06 | ₩4,145 | ₩4,145 | ₩3,915 | ₩3,945 | -4.83% | 14.9만 |
|---|
| 2026.04.03 | ₩4,125 | ₩4,235 | ₩4,005 | ₩4,100 | -0.61% | 17.3만 |
|---|
| 2026.04.02 | ₩4,425 | ₩4,530 | ₩3,995 | ₩4,110 | -7.12% | 23.3만 |
|---|
| 2026.04.01 | ₩4,625 | ₩4,625 | ₩4,405 | ₩4,425 | -4.32% | 19만 |
|---|
| 2026.03.31 | ₩4,900 | ₩4,945 | ₩4,075 | ₩4,270 | -12.86% | 42.3만 |
|---|
| 2026.03.30 | ₩4,890 | ₩5,275 | ₩4,610 | ₩4,945 | +1.12% | 36.4만 |
|---|
| 2026.03.27 | ₩4,705 | ₩5,225 | ₩4,705 | ₩5,100 | +8.40% | 47만 |
|---|
| 2026.03.26 | ₩5,225 | ₩5,225 | ₩4,845 | ₩4,900 | -6.22% | 68.2만 |
|---|
| 2026.03.25 | ₩5,360 | ₩5,590 | ₩5,050 | ₩5,240 | -2.24% | 312.2만 |
|---|
| 2026.03.24 | ₩3,800 | ₩4,860 | ₩3,800 | ₩4,530 | +19.21% | 219.6만 |
|---|
| 2026.03.23 | ₩3,700 | ₩4,400 | ₩3,615 | ₩3,740 | +1.08% | 52.8만 |
|---|
| 2026.03.20 | ₩3,585 | ₩3,820 | ₩3,585 | ₩3,760 | +4.88% | 3.6만 |
|---|
| 2026.03.19 | ₩3,725 | ₩3,725 | ₩3,560 | ₩3,615 | -2.95% | 3.8만 |
|---|
| 2026.03.18 | ₩3,795 | ₩3,885 | ₩3,690 | ₩3,785 | -0.26% | 4만 |
|---|
| 2026.03.17 | ₩3,860 | ₩3,985 | ₩3,790 | ₩3,795 | -1.68% | 4.6만 |
|---|
| 2026.03.16 | ₩3,760 | ₩3,790 | ₩3,665 | ₩3,750 | -0.27% | 3.2만 |
|---|
| 2026.03.13 | ₩3,735 | ₩3,845 | ₩3,665 | ₩3,760 | +0.67% | 3.4만 |
|---|
| 2026.03.12 | ₩3,820 | ₩3,860 | ₩3,720 | ₩3,735 | -2.23% | 6.3만 |
|---|
| 2026.03.11 | ₩3,920 | ₩3,970 | ₩3,770 | ₩3,855 | -1.66% | 6.6만 |
|---|
| 2026.03.10 | ₩3,880 | ₩4,000 | ₩3,750 | ₩3,955 | +1.93% | 5.5만 |
|---|
| 2026.03.09 | ₩3,870 | ₩3,945 | ₩3,660 | ₩3,855 | -0.39% | 5.7만 |
|---|
| 2026.03.06 | ₩3,905 | ₩4,050 | ₩3,730 | ₩4,015 | +2.82% | 9.6만 |
|---|
| 2026.03.05 | ₩3,550 | ₩4,015 | ₩3,550 | ₩3,905 | +10.00% | 13.6만 |
|---|
| 2026.03.04 | ₩3,750 | ₩3,775 | ₩3,230 | ₩3,470 | -7.47% | 12.3만 |
|---|
| 2026.03.03 | ₩4,075 | ₩4,115 | ₩3,835 | ₩3,835 | -5.89% | 14.8만 |
|---|
| 2026.02.27 | ₩4,095 | ₩4,450 | ₩3,880 | ₩4,300 | +5.01% | 29.5만 |
|---|
| 2026.02.26 | ₩4,255 | ₩4,570 | ₩4,025 | ₩4,085 | -4.00% | 33.5만 |
|---|
| 2026.02.25 | ₩4,880 | ₩5,250 | ₩4,255 | ₩4,425 | -9.32% | 186.4만 |
|---|
| 2026.02.24 | ₩3,415 | ₩4,430 | ₩3,415 | ₩4,430 | +29.72% | 221만 |
|---|
| 2026.02.23 | ₩3,310 | ₩3,515 | ₩3,305 | ₩3,410 | +3.02% | 10.1만 |
|---|
| 2026.02.20 | ₩3,280 | ₩3,355 | ₩3,230 | ₩3,305 | +0.76% | 3.7만 |
|---|
| 2026.02.19 | ₩3,240 | ₩3,325 | ₩3,225 | ₩3,275 | +1.08% | 3.6만 |
|---|
| 2026.02.13 | ₩3,415 | ₩3,415 | ₩3,245 | ₩3,250 | -4.83% | 10.9만 |
|---|
| 2026.02.12 | ₩3,485 | ₩3,485 | ₩3,360 | ₩3,425 | -1.72% | 4.3만 |
|---|
| 2026.02.11 | ₩3,460 | ₩3,475 | ₩3,425 | ₩3,460 | 0.00% | 1.6만 |
|---|
| 2026.02.10 | ₩3,410 | ₩3,470 | ₩3,400 | ₩3,460 | +1.47% | 2.6만 |
|---|
| 2026.02.09 | ₩3,365 | ₩3,465 | ₩3,360 | ₩3,400 | +1.04% | 2.1만 |
|---|
| 2026.02.06 | ₩3,365 | ₩3,385 | ₩3,275 | ₩3,365 | 0.00% | 3.2만 |
|---|
| 2026.02.05 | ₩3,405 | ₩3,405 | ₩3,350 | ₩3,365 | -1.17% | 1.8만 |
|---|
| 2026.02.04 | ₩3,325 | ₩3,460 | ₩3,295 | ₩3,405 | +2.41% | 3.5만 |
|---|
| 2026.02.03 | ₩3,305 | ₩3,355 | ₩3,305 | ₩3,325 | +0.61% | 1.6만 |
|---|
| 2026.02.02 | ₩3,370 | ₩3,420 | ₩3,230 | ₩3,295 | -2.23% | 3.1만 |
|---|
| 2026.01.30 | ₩3,450 | ₩3,465 | ₩3,350 | ₩3,370 | -2.32% | 3.8만 |
|---|
| 2026.01.29 | ₩3,430 | ₩3,545 | ₩3,385 | ₩3,450 | +0.58% | 4.2만 |
|---|
| 2026.01.28 | ₩3,385 | ₩3,465 | ₩3,365 | ₩3,430 | +1.33% | 1.4만 |
|---|
| 2026.01.27 | ₩3,410 | ₩3,410 | ₩3,325 | ₩3,385 | -0.73% | 1.6만 |
|---|
| 2026.01.26 | ₩3,300 | ₩3,510 | ₩3,285 | ₩3,410 | +3.33% | 5만 |
|---|
| 2026.01.23 | ₩3,255 | ₩3,310 | ₩3,245 | ₩3,300 | +1.38% | 1만 |
|---|
| 2026.01.22 | ₩3,175 | ₩3,280 | ₩3,175 | ₩3,255 | +2.52% | 1.6만 |
|---|
| 2026.01.21 | ₩3,250 | ₩3,250 | ₩3,180 | ₩3,185 | -2.00% | 1.1만 |
|---|
| 2026.01.20 | ₩3,185 | ₩3,290 | ₩3,180 | ₩3,255 | +2.20% | 2.6만 |
|---|
| 2026.01.19 | ₩3,130 | ₩3,255 | ₩3,130 | ₩3,185 | +1.76% | 2.6만 |
|---|
| 2026.01.16 | ₩3,175 | ₩3,210 | ₩3,125 | ₩3,145 | -0.94% | 3만 |
|---|
| 2026.01.15 | ₩3,260 | ₩3,260 | ₩3,145 | ₩3,175 | -2.61% | 2.4만 |
|---|
| 2026.01.14 | ₩3,165 | ₩3,225 | ₩3,155 | ₩3,215 | +1.58% | 1.4만 |
|---|
| 2026.01.13 | ₩3,165 | ₩3,200 | ₩3,120 | ₩3,165 | 0.00% | 4.5만 |
|---|
| 2026.01.12 | ₩3,180 | ₩3,255 | ₩3,135 | ₩3,165 | -0.47% | 4.9만 |
|---|
| 2026.01.09 | ₩3,240 | ₩3,265 | ₩3,150 | ₩3,205 | -1.08% | 2.9만 |
|---|
| 2026.01.08 | ₩3,310 | ₩3,355 | ₩3,200 | ₩3,240 | -2.11% | 1.4만 |
|---|
| 2026.01.07 | ₩3,345 | ₩3,360 | ₩3,300 | ₩3,310 | -1.05% | 8.2천 |
|---|
| 2026.01.06 | ₩3,350 | ₩3,390 | ₩3,265 | ₩3,365 | +0.45% | 1.3만 |
|---|
| 2026.01.05 | ₩3,245 | ₩3,500 | ₩3,200 | ₩3,360 | +3.54% | 5.5만 |
|---|
| 2026.01.02 | ₩3,230 | ₩3,345 | ₩3,225 | ₩3,265 | +1.08% | 7.5천 |
|---|
| 2025.12.30 | ₩3,245 | ₩3,260 | ₩3,230 | ₩3,250 | +0.15% | 4.2천 |
|---|
| 2025.12.29 | ₩3,265 | ₩3,265 | ₩3,235 | ₩3,255 | -0.31% | 9.6천 |
|---|
| 2025.12.26 | ₩3,275 | ₩3,295 | ₩3,225 | ₩3,265 | -0.31% | 1.2만 |
|---|
| 2025.12.24 | ₩3,285 | ₩3,310 | ₩3,270 | ₩3,285 | 0.00% | 3.9천 |
|---|
| 2025.12.23 | ₩3,365 | ₩3,365 | ₩3,215 | ₩3,280 | -2.53% | 1.7만 |
|---|
| 2025.12.22 | ₩3,295 | ₩3,355 | ₩3,250 | ₩3,300 | +0.15% | 7.6천 |
|---|
| 2025.12.19 | ₩3,290 | ₩3,380 | ₩3,200 | ₩3,275 | -0.46% | 1.2만 |
|---|
| 2025.12.18 | ₩3,305 | ₩3,385 | ₩3,280 | ₩3,290 | -0.45% | 8.8천 |
|---|
| 2025.12.17 | ₩3,300 | ₩3,345 | ₩3,260 | ₩3,345 | +1.36% | 1.1만 |
|---|
| 2025.12.16 | ₩3,335 | ₩3,335 | ₩3,300 | ₩3,300 | -1.05% | 3.8천 |
|---|
| 2025.12.15 | ₩3,350 | ₩3,375 | ₩3,305 | ₩3,315 | -1.04% | 6.1천 |
|---|
| 2025.12.12 | ₩3,375 | ₩3,395 | ₩3,315 | ₩3,350 | -0.74% | 2.8만 |
|---|
| 2025.12.11 | ₩3,325 | ₩3,395 | ₩3,320 | ₩3,375 | +1.50% | 9.7천 |
|---|
| 2025.12.10 | ₩3,345 | ₩3,415 | ₩3,320 | ₩3,325 | -0.60% | 4.7천 |
|---|
| 2025.12.09 | ₩3,355 | ₩3,360 | ₩3,290 | ₩3,345 | -0.30% | 1만 |
|---|
| 2025.12.08 | ₩3,380 | ₩3,390 | ₩3,335 | ₩3,375 | -0.15% | 4.8천 |
|---|
| 2025.12.05 | ₩3,365 | ₩3,430 | ₩3,365 | ₩3,375 | +0.30% | 6.7천 |
|---|
| 2025.12.04 | ₩3,410 | ₩3,460 | ₩3,315 | ₩3,365 | -1.32% | 1만 |
|---|
| 2025.12.03 | ₩3,375 | ₩3,405 | ₩3,360 | ₩3,380 | +0.15% | 7.3천 |
|---|
| 2025.12.02 | ₩3,350 | ₩3,400 | ₩3,305 | ₩3,375 | +0.75% | 8.5천 |
|---|
| 2025.12.01 | ₩3,395 | ₩3,395 | ₩3,325 | ₩3,370 | -0.74% | 3.6천 |
|---|
| 2025.11.28 | ₩3,315 | ₩3,395 | ₩3,310 | ₩3,340 | +0.75% | 5천 |
|---|
| 2025.11.27 | ₩3,340 | ₩3,425 | ₩3,325 | ₩3,335 | -0.15% | 4.3천 |
|---|
| 2025.11.26 | ₩3,290 | ₩3,375 | ₩3,270 | ₩3,375 | +2.58% | 9.5천 |
|---|
| 2025.11.25 | ₩3,260 | ₩3,335 | ₩3,250 | ₩3,270 | +0.31% | 4.1천 |
|---|
| 2025.11.24 | ₩3,305 | ₩3,375 | ₩3,265 | ₩3,265 | -1.21% | 6천 |
|---|
| 2025.11.21 | ₩3,445 | ₩3,445 | ₩3,295 | ₩3,305 | -4.06% | 1.2만 |
|---|
| 2025.11.20 | ₩3,385 | ₩3,450 | ₩3,325 | ₩3,360 | -0.74% | 7.9천 |
|---|
| 2025.11.19 | ₩3,315 | ₩3,440 | ₩3,295 | ₩3,355 | +1.21% | 9.8천 |
|---|
| 2025.11.18 | ₩3,485 | ₩3,485 | ₩3,305 | ₩3,315 | -4.88% | 4.8천 |
|---|
| 2025.11.17 | ₩3,465 | ₩3,465 | ₩3,340 | ₩3,385 | -2.31% | 1.9만 |
|---|
| 2025.11.14 | ₩3,445 | ₩3,505 | ₩3,360 | ₩3,380 | -1.89% | 7.1천 |
|---|
| 2025.11.13 | ₩3,495 | ₩3,495 | ₩3,400 | ₩3,445 | -1.43% | 7천 |
|---|
| 2025.11.12 | ₩3,465 | ₩3,490 | ₩3,425 | ₩3,480 | +0.43% | 7.6천 |
|---|
| 2025.11.11 | ₩3,445 | ₩3,475 | ₩3,445 | ₩3,455 | +0.29% | 8.8천 |
|---|
| 2025.11.10 | ₩3,280 | ₩3,430 | ₩3,280 | ₩3,425 | +4.42% | 2.6만 |
|---|
| 2025.11.07 | ₩3,330 | ₩3,430 | ₩3,270 | ₩3,280 | -1.50% | 7.9천 |
|---|
| 2025.11.06 | ₩3,275 | ₩3,395 | ₩3,275 | ₩3,305 | +0.92% | 1만 |
|---|
| 2025.11.05 | ₩3,455 | ₩3,455 | ₩3,215 | ₩3,290 | -4.78% | 2.3만 |
|---|
| 2025.11.04 | ₩3,425 | ₩3,430 | ₩3,320 | ₩3,335 | -2.63% | 1.9만 |
|---|
| 2025.11.03 | ₩3,440 | ₩3,480 | ₩3,385 | ₩3,430 | -0.29% | 1.3만 |
|---|
| 2025.10.31 | ₩3,500 | ₩3,500 | ₩3,390 | ₩3,440 | -1.71% | 1.7만 |
|---|
| 2025.10.30 | ₩3,545 | ₩3,570 | ₩3,470 | ₩3,480 | -1.83% | 4.1만 |
|---|
| 2025.10.29 | ₩3,590 | ₩3,640 | ₩3,555 | ₩3,570 | -0.56% | 5.2천 |
|---|
| 2025.10.28 | ₩3,610 | ₩3,630 | ₩3,555 | ₩3,575 | -0.97% | 9.3천 |
|---|
| 2025.10.27 | ₩3,655 | ₩3,660 | ₩3,535 | ₩3,580 | -2.05% | 2.1만 |
|---|
| 2025.10.24 | ₩3,620 | ₩3,685 | ₩3,605 | ₩3,635 | +0.41% | 1.2만 |
|---|
| 2025.10.23 | ₩3,675 | ₩3,675 | ₩3,605 | ₩3,635 | -1.09% | 1.1만 |
|---|
| 2025.10.22 | ₩3,640 | ₩3,690 | ₩3,585 | ₩3,675 | +0.96% | 1.3만 |
|---|
| 2025.10.21 | ₩3,665 | ₩3,745 | ₩3,630 | ₩3,680 | +0.41% | 8.6천 |
|---|
| 2025.10.20 | ₩3,670 | ₩3,690 | ₩3,610 | ₩3,665 | -0.14% | 1.3만 |
|---|
| 2025.10.17 | ₩3,675 | ₩3,730 | ₩3,650 | ₩3,670 | -0.14% | 1.7만 |
|---|
| 2025.10.16 | ₩3,715 | ₩3,765 | ₩3,655 | ₩3,715 | 0.00% | 1.5만 |
|---|
| 2025.10.15 | ₩3,700 | ₩3,780 | ₩3,695 | ₩3,715 | +0.41% | 1.2만 |
|---|
| 2025.10.14 | ₩3,735 | ₩3,845 | ₩3,625 | ₩3,695 | -1.07% | 5.1만 |
|---|
| 2025.10.13 | ₩3,805 | ₩3,845 | ₩3,740 | ₩3,760 | -1.18% | 5.1만 |
|---|
| 2025.10.10 | ₩3,705 | ₩3,875 | ₩3,705 | ₩3,815 | +2.97% | 5.5만 |
|---|