시장 데이터를 불러오는 중
전체 종목
하이록코리아 과거 주가
Hy-Lok Corporation · 013030.KQ · KOSDAQ
주요 제품·사업: 관이음쇠
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hy-Lok Corporation · 013030.KQ · KOSDAQ
주요 제품·사업: 관이음쇠
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩34,950 | ₩35,400 | ₩34,250 | ₩34,450 | -1.43% | 1.9만 |
| 2026.10.07 | ₩35,700 | ₩35,750 | ₩34,750 | ₩34,800 | -2.52% | 1.4만 |
| 2026.10.06 | ₩36,400 | ₩36,400 | ₩35,600 | ₩35,650 | -2.06% | 1.3만 |
| 2026.10.02 | ₩36,750 | ₩36,900 | ₩36,050 | ₩36,300 | -1.22% | 1.2만 |
| 2026.10.01 | ₩36,700 | ₩37,200 | ₩35,900 | ₩36,350 | -0.95% | 2.4만 |
| 2026.09.30 | ₩37,250 | ₩38,000 | ₩36,300 | ₩36,400 | -2.28% | 2.2만 |
| 2026.09.29 | ₩38,050 | ₩38,050 | ₩35,950 | ₩36,500 | -4.07% | 2.6만 |
| 2026.09.28 | ₩37,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,650 |
| ₩38,000 |
| +0.53% |
| 4만 |
| 2026.09.23 | ₩38,100 | ₩38,250 | ₩37,000 | ₩37,700 | -1.05% | 3.9만 |
|---|
| 2026.09.22 | ₩36,950 | ₩38,000 | ₩36,400 | ₩37,800 | +2.30% | 3.5만 |
|---|
| 2026.09.21 | ₩36,950 | ₩38,250 | ₩36,600 | ₩36,900 | -0.14% | 6.8만 |
|---|
| 2026.09.18 | ₩35,850 | ₩37,150 | ₩35,500 | ₩36,800 | +2.65% | 6.3만 |
|---|
| 2026.09.17 | ₩34,500 | ₩35,850 | ₩34,050 | ₩35,800 | +3.77% | 5만 |
|---|
| 2026.09.16 | ₩34,000 | ₩34,350 | ₩33,600 | ₩34,050 | +0.15% | 3.8만 |
|---|
| 2026.09.15 | ₩34,000 | ₩34,450 | ₩33,500 | ₩33,650 | -1.03% | 3.1만 |
|---|
| 2026.09.14 | ₩34,550 | ₩34,700 | ₩33,950 | ₩34,200 | -1.01% | 2.4만 |
|---|
| 2026.09.11 | ₩34,000 | ₩35,000 | ₩33,850 | ₩34,550 | +1.62% | 3.2만 |
|---|
| 2026.09.10 | ₩33,800 | ₩34,350 | ₩33,400 | ₩34,350 | +1.63% | 2.6만 |
|---|
| 2026.09.09 | ₩34,700 | ₩34,750 | ₩33,850 | ₩33,850 | -2.45% | 2.7만 |
|---|
| 2026.09.08 | ₩34,150 | ₩34,600 | ₩33,850 | ₩33,950 | -0.59% | 3.2만 |
|---|
| 2026.09.07 | ₩34,300 | ₩34,400 | ₩33,450 | ₩33,800 | -1.46% | 1.6만 |
|---|
| 2026.09.04 | ₩34,500 | ₩34,500 | ₩33,900 | ₩34,200 | -0.87% | 2.3만 |
|---|
| 2026.09.03 | ₩33,900 | ₩34,700 | ₩33,600 | ₩33,900 | 0.00% | 3.4만 |
|---|
| 2026.09.02 | ₩33,450 | ₩34,050 | ₩33,050 | ₩33,200 | -0.75% | 3.3만 |
|---|
| 2026.09.01 | ₩33,850 | ₩34,200 | ₩33,500 | ₩34,000 | +0.44% | 3만 |
|---|
| 2026.08.31 | ₩33,100 | ₩33,750 | ₩32,550 | ₩33,600 | +1.51% | 2.4만 |
|---|
| 2026.08.28 | ₩33,550 | ₩34,300 | ₩33,350 | ₩33,700 | +0.45% | 1.7만 |
|---|
| 2026.08.27 | ₩33,200 | ₩34,250 | ₩33,050 | ₩33,550 | +1.05% | 3.3만 |
|---|
| 2026.08.26 | ₩32,550 | ₩33,550 | ₩32,200 | ₩33,200 | +2.00% | 4.2만 |
|---|
| 2026.08.25 | ₩31,000 | ₩32,300 | ₩30,300 | ₩32,200 | +3.87% | 3만 |
|---|
| 2026.08.24 | ₩30,150 | ₩31,250 | ₩29,800 | ₩30,950 | +2.65% | 2.8만 |
|---|
| 2026.08.21 | ₩30,500 | ₩30,750 | ₩29,750 | ₩29,950 | -1.80% | 4.4만 |
|---|
| 2026.08.20 | ₩31,800 | ₩31,950 | ₩30,700 | ₩30,800 | -3.14% | 2.2만 |
|---|
| 2026.08.19 | ₩31,200 | ₩31,800 | ₩30,450 | ₩31,050 | -0.48% | 3.2만 |
|---|
| 2026.08.18 | ₩33,900 | ₩33,900 | ₩31,350 | ₩31,500 | -7.08% | 5.3만 |
|---|
| 2026.08.14 | ₩33,650 | ₩34,250 | ₩33,250 | ₩33,650 | 0.00% | 2.9만 |
|---|
| 2026.08.13 | ₩33,950 | ₩34,300 | ₩33,400 | ₩33,500 | -1.33% | 3.6만 |
|---|
| 2026.08.12 | ₩34,300 | ₩34,850 | ₩33,500 | ₩33,700 | -1.75% | 4.9만 |
|---|
| 2026.08.11 | ₩34,900 | ₩35,350 | ₩34,250 | ₩34,650 | -0.72% | 5만 |
|---|
| 2026.08.10 | ₩33,500 | ₩34,950 | ₩33,100 | ₩34,900 | +4.18% | 8만 |
|---|
| 2026.08.07 | ₩33,000 | ₩33,250 | ₩32,050 | ₩33,250 | +0.76% | 3.4만 |
|---|
| 2026.08.06 | ₩32,750 | ₩33,200 | ₩32,200 | ₩32,650 | -0.31% | 2.2만 |
|---|
| 2026.08.05 | ₩32,700 | ₩33,300 | ₩32,500 | ₩33,050 | +1.07% | 2만 |
|---|
| 2026.08.04 | ₩31,400 | ₩32,350 | ₩31,000 | ₩32,250 | +2.71% | 4.2만 |
|---|
| 2026.08.03 | ₩31,500 | ₩31,950 | ₩30,650 | ₩30,700 | -2.54% | 2.2만 |
|---|
| 2026.07.31 | ₩30,250 | ₩31,600 | ₩30,000 | ₩31,600 | +4.46% | 4.3만 |
|---|
| 2026.07.30 | ₩27,550 | ₩30,700 | ₩27,550 | ₩29,450 | +6.90% | 4.3만 |
|---|
| 2026.07.29 | ₩30,750 | ₩30,750 | ₩28,550 | ₩29,250 | -4.88% | 6.3만 |
|---|
| 2026.07.28 | ₩31,200 | ₩31,400 | ₩30,300 | ₩30,800 | -1.28% | 5.9만 |
|---|
| 2026.07.27 | ₩33,000 | ₩33,000 | ₩31,150 | ₩31,650 | -4.09% | 6.8만 |
|---|
| 2026.07.24 | ₩32,250 | ₩32,950 | ₩31,750 | ₩32,650 | +1.24% | 5.8만 |
|---|
| 2026.07.23 | ₩30,350 | ₩32,300 | ₩30,350 | ₩32,150 | +5.93% | 4.9만 |
|---|
| 2026.07.22 | ₩30,650 | ₩31,250 | ₩30,200 | ₩30,350 | -0.98% | 4.2만 |
|---|
| 2026.07.21 | ₩30,150 | ₩30,750 | ₩29,600 | ₩30,500 | +1.16% | 2.7만 |
|---|
| 2026.07.20 | ₩30,950 | ₩30,950 | ₩29,950 | ₩30,200 | -2.42% | 3.4만 |
|---|
| 2026.07.16 | ₩31,300 | ₩31,800 | ₩30,450 | ₩30,950 | -1.12% | 1.9만 |
|---|
| 2026.07.15 | ₩30,850 | ₩31,550 | ₩30,775 | ₩31,300 | +1.46% | 3.1만 |
|---|
| 2026.07.14 | ₩30,900 | ₩30,900 | ₩29,350 | ₩30,000 | -2.91% | 4.5만 |
|---|
| 2026.07.13 | ₩32,300 | ₩32,300 | ₩30,250 | ₩30,750 | -4.80% | 4.2만 |
|---|
| 2026.07.10 | ₩30,150 | ₩32,050 | ₩30,150 | ₩31,650 | +4.98% | 2.2만 |
|---|
| 2026.07.09 | ₩29,500 | ₩30,850 | ₩29,500 | ₩30,050 | +1.86% | 2.7만 |
|---|
| 2026.07.08 | ₩30,100 | ₩31,050 | ₩29,600 | ₩29,850 | -0.83% | 3.4만 |
|---|
| 2026.07.07 | ₩31,200 | ₩31,700 | ₩30,300 | ₩31,000 | -0.64% | 2.1만 |
|---|
| 2026.07.06 | ₩31,850 | ₩32,500 | ₩31,250 | ₩31,450 | -1.26% | 2.7만 |
|---|
| 2026.07.03 | ₩31,500 | ₩31,950 | ₩30,550 | ₩31,950 | +1.43% | 1.6만 |
|---|
| 2026.07.02 | ₩32,600 | ₩33,000 | ₩30,100 | ₩31,500 | -3.37% | 3.3만 |
|---|
| 2026.07.01 | ₩31,600 | ₩33,350 | ₩31,500 | ₩32,900 | +4.11% | 5만 |
|---|
| 2026.06.30 | ₩32,050 | ₩32,200 | ₩31,250 | ₩31,550 | -1.56% | 2.5만 |
|---|
| 2026.06.29 | ₩29,200 | ₩31,800 | ₩29,200 | ₩31,650 | +8.39% | 4.9만 |
|---|
| 2026.06.26 | ₩30,650 | ₩31,100 | ₩29,150 | ₩29,650 | -3.26% | 6.1만 |
|---|
| 2026.06.25 | ₩31,500 | ₩32,450 | ₩30,700 | ₩30,900 | -1.90% | 4.3만 |
|---|
| 2026.06.24 | ₩31,000 | ₩32,100 | ₩31,000 | ₩31,550 | +1.77% | 2.9만 |
|---|
| 2026.06.23 | ₩33,250 | ₩33,800 | ₩31,500 | ₩31,600 | -4.96% | 4.5만 |
|---|
| 2026.06.22 | ₩33,400 | ₩34,000 | ₩33,050 | ₩33,250 | -0.45% | 3.7만 |
|---|
| 2026.06.19 | ₩35,000 | ₩35,150 | ₩33,150 | ₩34,050 | -2.71% | 5.2만 |
|---|
| 2026.06.18 | ₩36,150 | ₩36,500 | ₩34,400 | ₩35,150 | -2.77% | 7.2만 |
|---|
| 2026.06.17 | ₩36,500 | ₩36,900 | ₩35,500 | ₩36,300 | -0.55% | 4.9만 |
|---|
| 2026.06.16 | ₩35,750 | ₩36,150 | ₩34,950 | ₩35,750 | 0.00% | 5.6만 |
|---|
| 2026.06.15 | ₩35,650 | ₩36,150 | ₩35,150 | ₩35,600 | -0.14% | 3.4만 |
|---|
| 2026.06.12 | ₩34,450 | ₩34,900 | ₩33,700 | ₩34,300 | -0.44% | 3.5만 |
|---|
| 2026.06.11 | ₩33,250 | ₩33,250 | ₩32,150 | ₩33,150 | -0.30% | 4.6만 |
|---|
| 2026.06.10 | ₩33,550 | ₩34,450 | ₩32,900 | ₩33,550 | 0.00% | 3.5만 |
|---|
| 2026.06.09 | ₩32,250 | ₩34,150 | ₩32,250 | ₩33,850 | +4.96% | 4.7만 |
|---|
| 2026.06.08 | ₩32,100 | ₩33,650 | ₩31,900 | ₩32,200 | +0.31% | 4.4만 |
|---|
| 2026.06.05 | ₩34,650 | ₩35,150 | ₩33,950 | ₩34,500 | -0.43% | 2.9만 |
|---|
| 2026.06.04 | ₩36,300 | ₩36,700 | ₩34,500 | ₩35,450 | -2.34% | 4.6만 |
|---|
| 2026.06.02 | ₩35,700 | ₩35,900 | ₩34,000 | ₩35,300 | -1.12% | 6만 |
|---|
| 2026.06.01 | ₩34,800 | ₩36,000 | ₩34,100 | ₩35,700 | +2.59% | 5.3만 |
|---|
| 2026.05.29 | ₩37,200 | ₩37,450 | ₩35,150 | ₩35,650 | -4.17% | 4.5만 |
|---|
| 2026.05.28 | ₩37,950 | ₩38,000 | ₩35,850 | ₩37,250 | -1.84% | 5.5만 |
|---|
| 2026.05.27 | ₩39,700 | ₩39,900 | ₩37,600 | ₩37,950 | -4.41% | 4.5만 |
|---|
| 2026.05.26 | ₩40,900 | ₩40,900 | ₩39,450 | ₩39,650 | -3.06% | 5.7만 |
|---|
| 2026.05.22 | ₩39,900 | ₩40,900 | ₩39,350 | ₩40,300 | +1.00% | 4.3만 |
|---|
| 2026.05.21 | ₩38,750 | ₩39,900 | ₩38,300 | ₩39,250 | +1.29% | 5만 |
|---|
| 2026.05.20 | ₩38,000 | ₩39,200 | ₩36,750 | ₩37,750 | -0.66% | 6만 |
|---|
| 2026.05.19 | ₩39,200 | ₩40,000 | ₩37,200 | ₩38,550 | -1.66% | 5.6만 |
|---|
| 2026.05.18 | ₩38,250 | ₩39,650 | ₩36,000 | ₩39,150 | +2.35% | 9.3만 |
|---|
| 2026.05.15 | ₩40,200 | ₩40,300 | ₩38,000 | ₩38,550 | -4.10% | 7.6만 |
|---|
| 2026.05.14 | ₩39,400 | ₩40,300 | ₩38,500 | ₩39,500 | +0.25% | 6.3만 |
|---|
| 2026.05.13 | ₩40,350 | ₩40,750 | ₩39,150 | ₩39,500 | -2.11% | 4.5만 |
|---|
| 2026.05.12 | ₩41,900 | ₩41,950 | ₩39,000 | ₩40,300 | -3.82% | 11.8만 |
|---|
| 2026.05.11 | ₩44,200 | ₩44,250 | ₩40,450 | ₩41,500 | -6.11% | 22.7만 |
|---|
| 2026.05.08 | ₩44,050 | ₩44,050 | ₩41,300 | ₩43,500 | -1.25% | 14.5만 |
|---|
| 2026.05.07 | ₩44,900 | ₩45,250 | ₩43,550 | ₩44,100 | -1.78% | 9.9만 |
|---|
| 2026.05.06 | ₩48,100 | ₩48,100 | ₩44,250 | ₩44,800 | -6.86% | 15.8만 |
|---|
| 2026.05.04 | ₩45,050 | ₩46,900 | ₩44,500 | ₩46,150 | +2.44% | 11.6만 |
|---|
| 2026.04.30 | ₩45,200 | ₩45,250 | ₩43,700 | ₩44,150 | -2.32% | 9.2만 |
|---|
| 2026.04.29 | ₩44,950 | ₩45,000 | ₩43,500 | ₩44,850 | -0.22% | 5.3만 |
|---|
| 2026.04.28 | ₩44,600 | ₩44,600 | ₩43,750 | ₩44,600 | 0.00% | 5.5만 |
|---|
| 2026.04.27 | ₩47,500 | ₩47,800 | ₩44,300 | ₩44,550 | -6.21% | 13.2만 |
|---|
| 2026.04.24 | ₩42,900 | ₩47,050 | ₩42,250 | ₩46,000 | +7.23% | 27.5만 |
|---|
| 2026.04.23 | ₩42,000 | ₩42,300 | ₩40,450 | ₩41,900 | -0.24% | 8.6만 |
|---|
| 2026.04.22 | ₩41,350 | ₩43,250 | ₩41,050 | ₩41,500 | +0.36% | 18.7만 |
|---|
| 2026.04.21 | ₩39,700 | ₩39,950 | ₩39,150 | ₩39,850 | +0.38% | 7.6만 |
|---|
| 2026.04.20 | ₩41,200 | ₩41,750 | ₩39,450 | ₩39,650 | -3.76% | 8.6만 |
|---|
| 2026.04.17 | ₩41,250 | ₩41,300 | ₩39,700 | ₩41,050 | -0.48% | 8만 |
|---|
| 2026.04.16 | ₩41,500 | ₩41,500 | ₩40,200 | ₩40,500 | -2.41% | 6.2만 |
|---|
| 2026.04.15 | ₩42,200 | ₩42,200 | ₩40,400 | ₩40,750 | -3.44% | 7.6만 |
|---|
| 2026.04.14 | ₩43,450 | ₩43,450 | ₩41,200 | ₩41,650 | -4.14% | 8.5만 |
|---|
| 2026.04.13 | ₩42,200 | ₩44,650 | ₩42,000 | ₩42,600 | +0.95% | 14.5만 |
|---|
| 2026.04.10 | ₩39,400 | ₩43,400 | ₩38,900 | ₩43,400 | +10.15% | 28.6만 |
|---|
| 2026.04.09 | ₩38,850 | ₩39,200 | ₩38,050 | ₩38,650 | -0.51% | 5.7만 |
|---|
| 2026.04.08 | ₩38,950 | ₩38,950 | ₩37,500 | ₩38,550 | -1.03% | 9.8만 |
|---|
| 2026.04.07 | ₩39,500 | ₩41,250 | ₩37,550 | ₩38,050 | -3.67% | 15.2만 |
|---|
| 2026.04.06 | ₩39,100 | ₩40,000 | ₩37,850 | ₩38,900 | -0.51% | 13만 |
|---|
| 2026.04.03 | ₩36,200 | ₩38,500 | ₩36,200 | ₩38,050 | +5.11% | 10.6만 |
|---|
| 2026.04.02 | ₩36,650 | ₩37,500 | ₩35,150 | ₩35,450 | -3.27% | 7.5만 |
|---|
| 2026.04.01 | ₩35,900 | ₩36,400 | ₩35,550 | ₩36,300 | +1.11% | 4.8만 |
|---|
| 2026.03.31 | ₩35,550 | ₩36,650 | ₩34,800 | ₩34,950 | -1.69% | 6.5만 |
|---|
| 2026.03.30 | ₩35,300 | ₩35,800 | ₩34,550 | ₩35,650 | +0.99% | 4.1만 |
|---|
| 2026.03.27 | ₩36,950 | ₩37,200 | ₩36,000 | ₩37,050 | +0.27% | 4.6만 |
|---|
| 2026.03.26 | ₩37,450 | ₩37,700 | ₩36,550 | ₩37,000 | -1.20% | 5만 |
|---|
| 2026.03.25 | ₩37,350 | ₩37,350 | ₩36,200 | ₩37,100 | -0.67% | 4.8만 |
|---|
| 2026.03.24 | ₩37,300 | ₩37,300 | ₩35,400 | ₩36,200 | -2.95% | 5.8만 |
|---|
| 2026.03.23 | ₩37,300 | ₩37,950 | ₩36,050 | ₩36,400 | -2.41% | 5.8만 |
|---|
| 2026.03.20 | ₩35,600 | ₩38,650 | ₩35,600 | ₩38,000 | +6.74% | 13.9만 |
|---|
| 2026.03.19 | ₩35,100 | ₩35,350 | ₩34,750 | ₩35,300 | +0.57% | 3만 |
|---|
| 2026.03.18 | ₩36,100 | ₩36,100 | ₩35,100 | ₩35,350 | -2.08% | 4.3만 |
|---|
| 2026.03.17 | ₩36,650 | ₩36,650 | ₩34,550 | ₩35,350 | -3.55% | 8.3만 |
|---|
| 2026.03.16 | ₩37,400 | ₩37,450 | ₩35,750 | ₩35,800 | -4.28% | 7.8만 |
|---|
| 2026.03.13 | ₩39,000 | ₩39,300 | ₩37,100 | ₩37,400 | -4.10% | 10.5만 |
|---|
| 2026.03.12 | ₩36,450 | ₩39,900 | ₩36,450 | ₩38,900 | +6.72% | 25만 |
|---|
| 2026.03.11 | ₩36,350 | ₩37,750 | ₩35,800 | ₩36,300 | -0.14% | 6.1만 |
|---|
| 2026.03.10 | ₩36,300 | ₩36,400 | ₩35,050 | ₩35,400 | -2.48% | 4.1만 |
|---|
| 2026.03.09 | ₩34,700 | ₩35,900 | ₩34,000 | ₩35,250 | +1.59% | 5.2만 |
|---|
| 2026.03.06 | ₩35,000 | ₩36,450 | ₩34,300 | ₩35,850 | +2.43% | 4.3만 |
|---|
| 2026.03.05 | ₩35,200 | ₩36,400 | ₩34,500 | ₩35,600 | +1.14% | 5.8만 |
|---|
| 2026.03.04 | ₩35,200 | ₩36,000 | ₩32,100 | ₩33,000 | -6.25% | 12.3만 |
|---|
| 2026.03.03 | ₩37,000 | ₩38,750 | ₩36,850 | ₩37,150 | +0.41% | 10.3만 |
|---|
| 2026.02.27 | ₩38,550 | ₩39,000 | ₩38,000 | ₩38,450 | -0.26% | 8.7만 |
|---|
| 2026.02.26 | ₩39,200 | ₩39,200 | ₩38,150 | ₩39,050 | -0.38% | 6.4만 |
|---|
| 2026.02.25 | ₩39,900 | ₩39,900 | ₩38,450 | ₩39,500 | -1.00% | 8.9만 |
|---|
| 2026.02.24 | ₩40,600 | ₩40,600 | ₩39,200 | ₩39,800 | -1.97% | 12.7만 |
|---|
| 2026.02.23 | ₩39,000 | ₩41,800 | ₩38,450 | ₩41,100 | +5.38% | 27만 |
|---|
| 2026.02.20 | ₩36,000 | ₩39,950 | ₩35,200 | ₩37,700 | +4.72% | 28만 |
|---|
| 2026.02.19 | ₩33,850 | ₩35,600 | ₩33,850 | ₩35,150 | +3.84% | 10.4만 |
|---|
| 2026.02.13 | ₩33,500 | ₩33,900 | ₩33,000 | ₩33,600 | +0.30% | 3.6만 |
|---|
| 2026.02.12 | ₩33,300 | ₩33,900 | ₩33,100 | ₩33,800 | +1.50% | 3.6만 |
|---|
| 2026.02.11 | ₩33,300 | ₩33,450 | ₩33,000 | ₩33,200 | -0.30% | 2.2만 |
|---|
| 2026.02.10 | ₩33,600 | ₩33,600 | ₩32,800 | ₩33,150 | -1.34% | 1.8만 |
|---|
| 2026.02.09 | ₩32,950 | ₩33,400 | ₩32,550 | ₩33,350 | +1.21% | 3.1만 |
|---|
| 2026.02.06 | ₩32,400 | ₩32,850 | ₩31,200 | ₩32,350 | -0.15% | 4.5만 |
|---|
| 2026.02.05 | ₩33,400 | ₩33,950 | ₩32,750 | ₩33,100 | -0.90% | 4.1만 |
|---|
| 2026.02.04 | ₩33,250 | ₩33,700 | ₩32,950 | ₩33,600 | +1.05% | 4.2만 |
|---|
| 2026.02.03 | ₩32,400 | ₩33,050 | ₩32,050 | ₩33,050 | +2.01% | 3.3만 |
|---|
| 2026.02.02 | ₩33,150 | ₩33,350 | ₩31,850 | ₩32,000 | -3.47% | 5.5만 |
|---|
| 2026.01.30 | ₩34,650 | ₩34,650 | ₩33,150 | ₩33,650 | -2.89% | 6.8만 |
|---|
| 2026.01.29 | ₩32,750 | ₩33,900 | ₩32,050 | ₩33,800 | +3.21% | 6.1만 |
|---|
| 2026.01.28 | ₩33,000 | ₩33,100 | ₩32,500 | ₩32,750 | -0.76% | 3.7만 |
|---|
| 2026.01.27 | ₩33,050 | ₩33,350 | ₩32,550 | ₩33,050 | 0.00% | 5.8만 |
|---|
| 2026.01.26 | ₩32,350 | ₩32,400 | ₩31,600 | ₩32,350 | 0.00% | 6만 |
|---|
| 2026.01.23 | ₩31,750 | ₩32,150 | ₩31,350 | ₩31,900 | +0.47% | 4.6만 |
|---|
| 2026.01.22 | ₩31,800 | ₩32,000 | ₩31,050 | ₩31,500 | -0.94% | 5만 |
|---|
| 2026.01.21 | ₩31,550 | ₩31,750 | ₩31,050 | ₩31,250 | -0.95% | 3.6만 |
|---|
| 2026.01.20 | ₩32,150 | ₩32,600 | ₩31,450 | ₩32,250 | +0.31% | 3만 |
|---|
| 2026.01.19 | ₩31,800 | ₩32,600 | ₩31,750 | ₩32,250 | +1.42% | 2.5만 |
|---|
| 2026.01.16 | ₩31,900 | ₩32,300 | ₩31,400 | ₩31,700 | -0.63% | 3.5만 |
|---|
| 2026.01.15 | ₩31,700 | ₩32,000 | ₩31,350 | ₩31,800 | +0.32% | 3.9만 |
|---|
| 2026.01.14 | ₩32,100 | ₩32,300 | ₩31,500 | ₩31,950 | -0.47% | 3.8만 |
|---|
| 2026.01.13 | ₩32,800 | ₩32,950 | ₩32,000 | ₩32,400 | -1.22% | 4.7만 |
|---|
| 2026.01.12 | ₩31,800 | ₩32,850 | ₩30,950 | ₩32,400 | +1.89% | 8.3만 |
|---|
| 2026.01.09 | ₩30,900 | ₩32,100 | ₩30,800 | ₩31,550 | +2.10% | 7만 |
|---|
| 2026.01.08 | ₩30,150 | ₩31,150 | ₩30,150 | ₩30,550 | +1.33% | 5.6만 |
|---|
| 2026.01.07 | ₩30,500 | ₩30,650 | ₩29,950 | ₩30,350 | -0.49% | 5.5만 |
|---|
| 2026.01.06 | ₩30,550 | ₩30,650 | ₩30,050 | ₩30,600 | +0.16% | 6.1만 |
|---|
| 2026.01.05 | ₩29,850 | ₩30,650 | ₩29,700 | ₩30,550 | +2.35% | 6.4만 |
|---|
| 2026.01.02 | ₩30,750 | ₩30,750 | ₩29,550 | ₩29,750 | -3.25% | 7.7만 |
|---|
| 2025.12.30 | ₩30,800 | ₩30,850 | ₩30,400 | ₩30,750 | -0.16% | 4만 |
|---|
| 2025.12.29 | ₩31,600 | ₩31,600 | ₩30,650 | ₩30,800 | -2.53% | 7.8만 |
|---|
| 2025.12.26 | ₩32,500 | ₩32,550 | ₩31,600 | ₩31,800 | -2.15% | 5.3만 |
|---|
| 2025.12.24 | ₩33,300 | ₩33,300 | ₩32,300 | ₩32,500 | -2.40% | 3.9만 |
|---|
| 2025.12.23 | ₩33,000 | ₩33,450 | ₩32,600 | ₩33,200 | +0.61% | 5.1만 |
|---|
| 2025.12.22 | ₩33,150 | ₩33,500 | ₩32,850 | ₩33,050 | -0.30% | 2.9만 |
|---|
| 2025.12.19 | ₩31,900 | ₩33,300 | ₩31,700 | ₩33,000 | +3.45% | 6.3만 |
|---|
| 2025.12.18 | ₩32,150 | ₩32,150 | ₩31,700 | ₩31,850 | -0.93% | 3.9만 |
|---|
| 2025.12.17 | ₩32,600 | ₩32,900 | ₩32,100 | ₩32,450 | -0.46% | 3.4만 |
|---|
| 2025.12.16 | ₩32,800 | ₩33,000 | ₩32,550 | ₩32,600 | -0.61% | 2.7만 |
|---|
| 2025.12.15 | ₩32,600 | ₩33,150 | ₩32,550 | ₩32,900 | +0.92% | 2.7만 |
|---|
| 2025.12.12 | ₩32,850 | ₩33,400 | ₩32,550 | ₩33,150 | +0.91% | 3.9만 |
|---|
| 2025.12.11 | ₩32,850 | ₩33,000 | ₩32,500 | ₩32,800 | -0.15% | 4만 |
|---|
| 2025.12.10 | ₩33,300 | ₩33,300 | ₩32,300 | ₩32,800 | -1.50% | 3.9만 |
|---|
| 2025.12.09 | ₩32,700 | ₩33,650 | ₩32,500 | ₩33,300 | +1.83% | 5.5만 |
|---|
| 2025.12.08 | ₩32,650 | ₩32,700 | ₩32,200 | ₩32,700 | +0.15% | 2.8만 |
|---|
| 2025.12.05 | ₩32,050 | ₩32,400 | ₩31,750 | ₩32,400 | +1.09% | 2.7만 |
|---|
| 2025.12.04 | ₩33,300 | ₩33,300 | ₩32,000 | ₩32,050 | -3.75% | 5만 |
|---|
| 2025.12.03 | ₩32,850 | ₩33,050 | ₩32,650 | ₩33,000 | +0.46% | 2.1만 |
|---|
| 2025.12.02 | ₩31,850 | ₩33,000 | ₩31,800 | ₩32,850 | +3.14% | 6.2만 |
|---|
| 2025.12.01 | ₩31,550 | ₩32,000 | ₩31,500 | ₩31,650 | +0.32% | 4.4만 |
|---|
| 2025.11.28 | ₩31,450 | ₩31,800 | ₩31,000 | ₩31,550 | +0.32% | 6.4만 |
|---|
| 2025.11.27 | ₩32,200 | ₩32,450 | ₩31,150 | ₩31,350 | -2.64% | 9.9만 |
|---|
| 2025.11.26 | ₩31,900 | ₩32,300 | ₩31,500 | ₩32,000 | +0.31% | 4.2만 |
|---|
| 2025.11.25 | ₩32,400 | ₩32,700 | ₩31,800 | ₩32,000 | -1.23% | 2.5만 |
|---|
| 2025.11.24 | ₩32,250 | ₩32,550 | ₩31,550 | ₩32,150 | -0.31% | 3.8만 |
|---|
| 2025.11.21 | ₩33,000 | ₩33,000 | ₩32,000 | ₩32,200 | -2.42% | 5.5만 |
|---|
| 2025.11.20 | ₩33,000 | ₩33,850 | ₩32,650 | ₩33,550 | +1.67% | 4.2만 |
|---|
| 2025.11.19 | ₩32,350 | ₩33,000 | ₩31,750 | ₩32,600 | +0.77% | 3.4만 |
|---|
| 2025.11.18 | ₩33,850 | ₩33,850 | ₩32,150 | ₩32,300 | -4.58% | 8.3만 |
|---|
| 2025.11.17 | ₩34,300 | ₩34,350 | ₩33,800 | ₩33,850 | -1.31% | 4만 |
|---|
| 2025.11.14 | ₩33,900 | ₩34,800 | ₩33,550 | ₩34,300 | +1.18% | 8.6만 |
|---|
| 2025.11.13 | ₩33,950 | ₩34,250 | ₩33,500 | ₩34,200 | +0.74% | 3.9만 |
|---|
| 2025.11.12 | ₩33,750 | ₩34,050 | ₩33,450 | ₩34,000 | +0.74% | 4.1만 |
|---|
| 2025.11.11 | ₩34,450 | ₩34,700 | ₩33,200 | ₩33,550 | -2.61% | 10.7만 |
|---|
| 2025.11.10 | ₩34,150 | ₩34,750 | ₩33,700 | ₩34,250 | +0.29% | 9.2만 |
|---|
| 2025.11.07 | ₩33,350 | ₩34,500 | ₩32,950 | ₩34,100 | +2.25% | 10.2만 |
|---|
| 2025.11.06 | ₩34,550 | ₩34,900 | ₩33,550 | ₩34,100 | -1.30% | 7.3만 |
|---|
| 2025.11.05 | ₩35,500 | ₩35,850 | ₩33,850 | ₩34,150 | -3.80% | 12.4만 |
|---|
| 2025.11.04 | ₩36,750 | ₩36,900 | ₩35,700 | ₩35,850 | -2.45% | 10.9만 |
|---|
| 2025.11.03 | ₩37,200 | ₩38,100 | ₩36,300 | ₩36,750 | -1.21% | 13.6만 |
|---|
| 2025.10.31 | ₩37,150 | ₩37,500 | ₩36,900 | ₩37,200 | +0.13% | 5.2만 |
|---|
| 2025.10.30 | ₩37,450 | ₩38,400 | ₩36,600 | ₩37,100 | -0.93% | 12.5만 |
|---|
| 2025.10.29 | ₩37,900 | ₩37,900 | ₩36,500 | ₩37,100 | -2.11% | 11.7만 |
|---|
| 2025.10.28 | ₩38,100 | ₩38,100 | ₩36,800 | ₩37,600 | -1.31% | 7.7만 |
|---|
| 2025.10.27 | ₩38,700 | ₩39,200 | ₩37,550 | ₩38,050 | -1.68% | 19.5만 |
|---|
| 2025.10.24 | ₩38,250 | ₩38,600 | ₩37,500 | ₩38,150 | -0.26% | 9.6만 |
|---|
| 2025.10.23 | ₩36,800 | ₩39,600 | ₩36,800 | ₩38,600 | +4.89% | 16.1만 |
|---|
| 2025.10.22 | ₩37,600 | ₩37,700 | ₩36,100 | ₩37,600 | 0.00% | 5.9만 |
|---|
| 2025.10.21 | ₩36,900 | ₩38,200 | ₩36,700 | ₩37,350 | +1.22% | 10.8만 |
|---|
| 2025.10.20 | ₩36,350 | ₩37,200 | ₩36,050 | ₩36,550 | +0.55% | 8.7만 |
|---|
| 2025.10.17 | ₩37,850 | ₩38,200 | ₩36,550 | ₩36,650 | -3.17% | 9.7만 |
|---|
| 2025.10.16 | ₩38,400 | ₩39,000 | ₩37,200 | ₩37,300 | -2.86% | 9.8만 |
|---|
| 2025.10.15 | ₩36,500 | ₩38,950 | ₩36,350 | ₩38,500 | +5.48% | 18.9만 |
|---|
| 2025.10.14 | ₩36,700 | ₩37,000 | ₩35,200 | ₩35,900 | -2.18% | 10.4만 |
|---|
| 2025.10.13 | ₩35,100 | ₩37,000 | ₩35,100 | ₩36,400 | +3.70% | 7.8만 |
|---|
| 2025.10.10 | ₩35,500 | ₩36,450 | ₩34,850 | ₩36,100 | +1.69% | 10.1만 |
|---|