시장 데이터를 불러오는 중
전체 종목
HL D&I 과거 주가
014790.KS · KOSPI
주요 제품·사업: 토목,건축,전기,환경사업,준설공사,포장공사,주택,중기임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
014790.KS · KOSPI
주요 제품·사업: 토목,건축,전기,환경사업,준설공사,포장공사,주택,중기임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,515 | ₩2,515 | ₩2,430 | ₩2,440 | -2.98% | 3.9만 |
| 2026.10.07 | ₩2,480 | ₩2,495 | ₩2,465 | ₩2,485 | +0.20% | 2.8만 |
| 2026.10.06 | ₩2,510 | ₩2,520 | ₩2,475 | ₩2,485 | -1.00% | 3.1만 |
| 2026.10.02 | ₩2,520 | ₩2,520 | ₩2,485 | ₩2,500 | -0.79% | 2.5만 |
| 2026.10.01 | ₩2,505 | ₩2,510 | ₩2,460 | ₩2,500 | -0.20% | 3.6만 |
| 2026.09.30 | ₩2,515 | ₩2,530 | ₩2,490 | ₩2,490 | -0.99% | 3.9만 |
| 2026.09.29 | ₩2,600 | ₩2,635 | ₩2,500 | ₩2,515 | -3.27% | 5.4만 |
| 2026.09.28 | ₩2,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,480 |
| ₩2,590 |
| +4.44% |
| 13.6만 |
| 2026.09.23 | ₩2,490 | ₩2,650 | ₩2,440 | ₩2,450 | -1.61% | 5.2만 |
|---|
| 2026.09.22 | ₩2,515 | ₩2,515 | ₩2,450 | ₩2,450 | -2.58% | 1.5만 |
|---|
| 2026.09.21 | ₩2,505 | ₩2,505 | ₩2,445 | ₩2,465 | -1.60% | 1.9만 |
|---|
| 2026.09.18 | ₩2,480 | ₩2,510 | ₩2,470 | ₩2,495 | +0.60% | 2.4만 |
|---|
| 2026.09.17 | ₩2,480 | ₩2,480 | ₩2,420 | ₩2,475 | -0.20% | 2만 |
|---|
| 2026.09.16 | ₩2,485 | ₩2,495 | ₩2,445 | ₩2,455 | -1.21% | 2.1만 |
|---|
| 2026.09.15 | ₩2,480 | ₩2,510 | ₩2,450 | ₩2,475 | -0.20% | 3.3만 |
|---|
| 2026.09.14 | ₩2,530 | ₩2,530 | ₩2,460 | ₩2,505 | -0.99% | 3.3만 |
|---|
| 2026.09.11 | ₩2,540 | ₩2,540 | ₩2,485 | ₩2,530 | -0.39% | 4.1만 |
|---|
| 2026.09.10 | ₩2,555 | ₩2,555 | ₩2,490 | ₩2,505 | -1.96% | 4.8만 |
|---|
| 2026.09.09 | ₩2,560 | ₩2,615 | ₩2,530 | ₩2,555 | -0.20% | 2.7만 |
|---|
| 2026.09.08 | ₩2,560 | ₩2,605 | ₩2,545 | ₩2,560 | 0.00% | 2.1만 |
|---|
| 2026.09.07 | ₩2,555 | ₩2,605 | ₩2,540 | ₩2,560 | +0.20% | 2.2만 |
|---|
| 2026.09.04 | ₩2,560 | ₩2,605 | ₩2,550 | ₩2,555 | -0.20% | 1.2만 |
|---|
| 2026.09.03 | ₩2,600 | ₩2,605 | ₩2,520 | ₩2,555 | -1.73% | 4.6만 |
|---|
| 2026.09.02 | ₩2,565 | ₩2,750 | ₩2,450 | ₩2,580 | +0.58% | 6.5만 |
|---|
| 2026.09.01 | ₩2,585 | ₩2,605 | ₩2,530 | ₩2,570 | -0.58% | 4.8만 |
|---|
| 2026.08.31 | ₩2,600 | ₩2,600 | ₩2,565 | ₩2,585 | -0.58% | 4만 |
|---|
| 2026.08.28 | ₩2,685 | ₩2,685 | ₩2,575 | ₩2,620 | -2.42% | 4만 |
|---|
| 2026.08.27 | ₩2,690 | ₩2,690 | ₩2,600 | ₩2,650 | -1.49% | 5만 |
|---|
| 2026.08.26 | ₩2,545 | ₩2,750 | ₩2,545 | ₩2,660 | +4.52% | 17.1만 |
|---|
| 2026.08.25 | ₩2,480 | ₩2,530 | ₩2,415 | ₩2,500 | +0.81% | 5.7만 |
|---|
| 2026.08.24 | ₩2,470 | ₩2,500 | ₩2,430 | ₩2,485 | +0.61% | 9.3만 |
|---|
| 2026.08.21 | ₩2,505 | ₩2,505 | ₩2,420 | ₩2,470 | -1.40% | 7.1만 |
|---|
| 2026.08.20 | ₩2,480 | ₩2,525 | ₩2,445 | ₩2,525 | +1.81% | 5.3만 |
|---|
| 2026.08.19 | ₩2,485 | ₩2,485 | ₩2,405 | ₩2,480 | -0.20% | 7.6만 |
|---|
| 2026.08.18 | ₩2,545 | ₩2,570 | ₩2,470 | ₩2,505 | -1.57% | 5.4만 |
|---|
| 2026.08.14 | ₩2,545 | ₩2,575 | ₩2,500 | ₩2,575 | +1.18% | 3.7만 |
|---|
| 2026.08.13 | ₩2,580 | ₩2,580 | ₩2,480 | ₩2,535 | -1.74% | 5.8만 |
|---|
| 2026.08.12 | ₩2,590 | ₩2,640 | ₩2,560 | ₩2,560 | -1.16% | 6.3만 |
|---|
| 2026.08.11 | ₩2,540 | ₩2,650 | ₩2,530 | ₩2,600 | +2.36% | 7.2만 |
|---|
| 2026.08.10 | ₩2,510 | ₩2,565 | ₩2,500 | ₩2,540 | +1.20% | 2.7만 |
|---|
| 2026.08.07 | ₩2,480 | ₩2,520 | ₩2,460 | ₩2,480 | 0.00% | 6만 |
|---|
| 2026.08.06 | ₩2,475 | ₩2,535 | ₩2,455 | ₩2,480 | +0.20% | 4.4만 |
|---|
| 2026.08.05 | ₩2,455 | ₩2,545 | ₩2,450 | ₩2,470 | +0.61% | 6.5만 |
|---|
| 2026.08.04 | ₩2,390 | ₩2,495 | ₩2,360 | ₩2,455 | +2.72% | 8.5만 |
|---|
| 2026.08.03 | ₩2,355 | ₩2,395 | ₩2,310 | ₩2,350 | -0.21% | 2.3만 |
|---|
| 2026.07.31 | ₩2,295 | ₩2,350 | ₩2,280 | ₩2,310 | +0.65% | 6.3만 |
|---|
| 2026.07.30 | ₩2,235 | ₩2,295 | ₩2,110 | ₩2,230 | -0.22% | 5.1만 |
|---|
| 2026.07.29 | ₩2,375 | ₩2,400 | ₩2,140 | ₩2,220 | -6.53% | 16.8만 |
|---|
| 2026.07.28 | ₩2,465 | ₩2,495 | ₩2,350 | ₩2,375 | -3.65% | 7.1만 |
|---|
| 2026.07.27 | ₩2,565 | ₩2,575 | ₩2,470 | ₩2,495 | -2.73% | 5.4만 |
|---|
| 2026.07.24 | ₩2,645 | ₩2,645 | ₩2,495 | ₩2,565 | -3.02% | 6.9만 |
|---|
| 2026.07.23 | ₩2,380 | ₩2,645 | ₩2,380 | ₩2,625 | +10.29% | 10.9만 |
|---|
| 2026.07.22 | ₩2,420 | ₩2,440 | ₩2,355 | ₩2,355 | -2.69% | 5.4만 |
|---|
| 2026.07.21 | ₩2,375 | ₩2,415 | ₩2,305 | ₩2,400 | +1.05% | 3.8만 |
|---|
| 2026.07.20 | ₩2,450 | ₩2,455 | ₩2,350 | ₩2,350 | -4.08% | 3.5만 |
|---|
| 2026.07.16 | ₩2,415 | ₩2,510 | ₩2,385 | ₩2,500 | +3.52% | 4.7만 |
|---|
| 2026.07.15 | ₩2,365 | ₩2,465 | ₩2,365 | ₩2,435 | +2.96% | 5.5만 |
|---|
| 2026.07.14 | ₩2,450 | ₩2,485 | ₩2,305 | ₩2,360 | -3.67% | 6.7만 |
|---|
| 2026.07.13 | ₩2,620 | ₩2,620 | ₩2,420 | ₩2,435 | -7.06% | 15.3만 |
|---|
| 2026.07.10 | ₩2,490 | ₩2,605 | ₩2,435 | ₩2,570 | +3.21% | 5.5만 |
|---|
| 2026.07.09 | ₩2,425 | ₩2,490 | ₩2,365 | ₩2,420 | -0.21% | 11.3만 |
|---|
| 2026.07.08 | ₩2,590 | ₩2,590 | ₩2,410 | ₩2,425 | -6.37% | 6.9만 |
|---|
| 2026.07.07 | ₩2,710 | ₩2,710 | ₩2,500 | ₩2,580 | -4.80% | 21.4만 |
|---|
| 2026.07.06 | ₩2,635 | ₩2,710 | ₩2,620 | ₩2,665 | +1.14% | 11.7만 |
|---|
| 2026.07.03 | ₩2,710 | ₩2,710 | ₩2,500 | ₩2,625 | -3.14% | 12.3만 |
|---|
| 2026.07.02 | ₩2,695 | ₩2,805 | ₩2,615 | ₩2,680 | -0.56% | 11.1만 |
|---|
| 2026.07.01 | ₩2,505 | ₩2,750 | ₩2,505 | ₩2,705 | +7.98% | 12.9만 |
|---|
| 2026.06.30 | ₩2,620 | ₩2,620 | ₩2,495 | ₩2,500 | -4.58% | 12.5만 |
|---|
| 2026.06.29 | ₩2,320 | ₩2,635 | ₩2,320 | ₩2,610 | +12.50% | 18.4만 |
|---|
| 2026.06.26 | ₩2,325 | ₩2,380 | ₩2,215 | ₩2,315 | -0.43% | 19.6만 |
|---|
| 2026.06.25 | ₩2,350 | ₩2,395 | ₩2,280 | ₩2,290 | -2.55% | 14.2만 |
|---|
| 2026.06.24 | ₩2,390 | ₩2,400 | ₩2,290 | ₩2,350 | -1.67% | 11.2만 |
|---|
| 2026.06.23 | ₩2,495 | ₩2,500 | ₩2,375 | ₩2,380 | -4.61% | 6.3만 |
|---|
| 2026.06.22 | ₩2,665 | ₩2,665 | ₩2,490 | ₩2,495 | -6.38% | 15.5만 |
|---|
| 2026.06.19 | ₩2,740 | ₩2,740 | ₩2,565 | ₩2,615 | -4.56% | 6만 |
|---|
| 2026.06.18 | ₩2,825 | ₩2,845 | ₩2,725 | ₩2,730 | -3.36% | 12.8만 |
|---|
| 2026.06.17 | ₩2,910 | ₩2,970 | ₩2,775 | ₩2,790 | -4.12% | 7.3만 |
|---|
| 2026.06.16 | ₩2,800 | ₩2,865 | ₩2,745 | ₩2,785 | -0.54% | 11.2만 |
|---|
| 2026.06.15 | ₩2,650 | ₩3,100 | ₩2,650 | ₩2,745 | +3.58% | 14.3만 |
|---|
| 2026.06.12 | ₩2,620 | ₩2,710 | ₩2,590 | ₩2,625 | +0.19% | 13.7만 |
|---|
| 2026.06.11 | ₩2,500 | ₩2,615 | ₩2,415 | ₩2,510 | +0.40% | 3.9만 |
|---|
| 2026.06.10 | ₩2,520 | ₩2,585 | ₩2,410 | ₩2,525 | +0.20% | 16.5만 |
|---|
| 2026.06.09 | ₩2,540 | ₩2,660 | ₩2,505 | ₩2,510 | -1.18% | 6만 |
|---|
| 2026.06.08 | ₩2,595 | ₩2,595 | ₩2,450 | ₩2,535 | -2.31% | 10.1만 |
|---|
| 2026.06.05 | ₩2,730 | ₩2,730 | ₩2,585 | ₩2,630 | -3.66% | 8.7만 |
|---|
| 2026.06.04 | ₩2,900 | ₩2,900 | ₩2,685 | ₩2,730 | -5.86% | 6.7만 |
|---|
| 2026.06.02 | ₩2,760 | ₩2,790 | ₩2,600 | ₩2,750 | -0.36% | 12.3만 |
|---|
| 2026.06.01 | ₩2,875 | ₩2,910 | ₩2,750 | ₩2,800 | -2.61% | 9.9만 |
|---|
| 2026.05.29 | ₩2,995 | ₩3,015 | ₩2,860 | ₩2,900 | -3.17% | 10.3만 |
|---|
| 2026.05.28 | ₩2,835 | ₩3,030 | ₩2,710 | ₩2,995 | +5.64% | 20만 |
|---|
| 2026.05.27 | ₩2,875 | ₩2,955 | ₩2,760 | ₩2,835 | -1.39% | 11.9만 |
|---|
| 2026.05.26 | ₩3,010 | ₩3,110 | ₩2,860 | ₩2,875 | -4.49% | 9.6만 |
|---|
| 2026.05.22 | ₩2,880 | ₩3,175 | ₩2,850 | ₩2,970 | +3.13% | 42.9만 |
|---|
| 2026.05.21 | ₩2,710 | ₩2,775 | ₩2,705 | ₩2,725 | +0.55% | 4.8만 |
|---|
| 2026.05.20 | ₩2,775 | ₩2,780 | ₩2,635 | ₩2,670 | -3.78% | 13.9만 |
|---|
| 2026.05.19 | ₩2,910 | ₩2,935 | ₩2,720 | ₩2,775 | -4.64% | 23.3만 |
|---|
| 2026.05.18 | ₩2,960 | ₩2,960 | ₩2,815 | ₩2,910 | -1.69% | 9.7만 |
|---|
| 2026.05.15 | ₩3,055 | ₩3,070 | ₩2,920 | ₩2,945 | -3.60% | 8.5만 |
|---|
| 2026.05.14 | ₩3,025 | ₩3,065 | ₩2,970 | ₩3,055 | +0.99% | 9.4만 |
|---|
| 2026.05.13 | ₩3,120 | ₩3,120 | ₩2,985 | ₩2,985 | -4.33% | 9.3만 |
|---|
| 2026.05.12 | ₩3,290 | ₩3,290 | ₩3,040 | ₩3,090 | -6.08% | 18.2만 |
|---|
| 2026.05.11 | ₩3,385 | ₩3,385 | ₩3,240 | ₩3,260 | -3.69% | 20.7만 |
|---|
| 2026.05.08 | ₩3,510 | ₩3,515 | ₩3,375 | ₩3,385 | -3.56% | 8.4만 |
|---|
| 2026.05.07 | ₩3,410 | ₩3,570 | ₩3,410 | ₩3,510 | +2.93% | 13.4만 |
|---|
| 2026.05.06 | ₩3,485 | ₩3,485 | ₩3,360 | ₩3,390 | -2.73% | 18.7만 |
|---|
| 2026.05.04 | ₩3,560 | ₩3,585 | ₩3,435 | ₩3,450 | -3.09% | 11.9만 |
|---|
| 2026.04.30 | ₩3,675 | ₩3,675 | ₩3,515 | ₩3,550 | -3.40% | 10.4만 |
|---|
| 2026.04.29 | ₩3,590 | ₩3,670 | ₩3,465 | ₩3,640 | +1.39% | 10.7만 |
|---|
| 2026.04.28 | ₩3,530 | ₩3,645 | ₩3,530 | ₩3,590 | +1.70% | 16.1만 |
|---|
| 2026.04.27 | ₩3,580 | ₩3,740 | ₩3,480 | ₩3,530 | -1.40% | 23.2만 |
|---|
| 2026.04.24 | ₩3,510 | ₩3,560 | ₩3,470 | ₩3,545 | +1.00% | 7.5만 |
|---|
| 2026.04.23 | ₩3,650 | ₩3,650 | ₩3,430 | ₩3,510 | -3.84% | 14.4만 |
|---|
| 2026.04.22 | ₩3,640 | ₩3,640 | ₩3,490 | ₩3,550 | -2.47% | 10.5만 |
|---|
| 2026.04.21 | ₩3,585 | ₩3,740 | ₩3,585 | ₩3,590 | +0.14% | 13.1만 |
|---|
| 2026.04.20 | ₩3,600 | ₩3,655 | ₩3,505 | ₩3,585 | -0.42% | 11.5만 |
|---|
| 2026.04.17 | ₩3,610 | ₩3,615 | ₩3,450 | ₩3,600 | -0.28% | 12.5만 |
|---|
| 2026.04.16 | ₩3,700 | ₩3,800 | ₩3,560 | ₩3,595 | -2.84% | 22.7만 |
|---|
| 2026.04.15 | ₩3,505 | ₩3,660 | ₩3,505 | ₩3,610 | +3.00% | 9.2만 |
|---|
| 2026.04.14 | ₩3,450 | ₩3,540 | ₩3,420 | ₩3,470 | +0.58% | 8.3만 |
|---|
| 2026.04.13 | ₩3,480 | ₩3,550 | ₩3,420 | ₩3,430 | -1.44% | 10.1만 |
|---|
| 2026.04.10 | ₩3,490 | ₩3,595 | ₩3,395 | ₩3,530 | +1.15% | 17.6만 |
|---|
| 2026.04.09 | ₩3,415 | ₩3,530 | ₩3,395 | ₩3,460 | +1.32% | 6.2만 |
|---|
| 2026.04.08 | ₩3,285 | ₩3,570 | ₩3,255 | ₩3,515 | +7.00% | 25.7만 |
|---|
| 2026.04.07 | ₩3,260 | ₩3,335 | ₩3,175 | ₩3,245 | -0.46% | 5.7만 |
|---|
| 2026.04.06 | ₩3,310 | ₩3,315 | ₩3,210 | ₩3,255 | -1.66% | 9.9만 |
|---|
| 2026.04.03 | ₩3,265 | ₩3,400 | ₩3,235 | ₩3,260 | -0.15% | 9.1만 |
|---|
| 2026.04.02 | ₩3,415 | ₩3,550 | ₩3,210 | ₩3,250 | -4.83% | 11.3만 |
|---|
| 2026.04.01 | ₩3,245 | ₩3,430 | ₩3,245 | ₩3,415 | +5.24% | 15.6만 |
|---|
| 2026.03.31 | ₩3,210 | ₩3,340 | ₩3,185 | ₩3,245 | +1.09% | 7.2만 |
|---|
| 2026.03.30 | ₩3,280 | ₩3,335 | ₩3,165 | ₩3,335 | +1.68% | 7.1만 |
|---|
| 2026.03.27 | ₩3,435 | ₩3,435 | ₩3,270 | ₩3,325 | -3.20% | 9.6만 |
|---|
| 2026.03.26 | ₩3,450 | ₩3,465 | ₩3,360 | ₩3,440 | -0.29% | 10.3만 |
|---|
| 2026.03.25 | ₩3,390 | ₩3,505 | ₩3,335 | ₩3,440 | +1.47% | 11.1만 |
|---|
| 2026.03.24 | ₩3,575 | ₩3,575 | ₩3,220 | ₩3,400 | -4.90% | 18.9만 |
|---|
| 2026.03.23 | ₩3,620 | ₩3,620 | ₩3,310 | ₩3,395 | -6.22% | 19.6만 |
|---|
| 2026.03.20 | ₩3,205 | ₩3,685 | ₩3,190 | ₩3,620 | +12.95% | 64.7만 |
|---|
| 2026.03.19 | ₩3,245 | ₩3,300 | ₩3,115 | ₩3,140 | -3.24% | 14.4만 |
|---|
| 2026.03.18 | ₩3,170 | ₩3,225 | ₩3,120 | ₩3,210 | +1.26% | 11.5만 |
|---|
| 2026.03.17 | ₩3,220 | ₩3,230 | ₩2,950 | ₩3,120 | -3.11% | 15.4만 |
|---|
| 2026.03.16 | ₩3,230 | ₩3,240 | ₩3,155 | ₩3,160 | -2.17% | 6.5만 |
|---|
| 2026.03.13 | ₩3,215 | ₩3,365 | ₩3,135 | ₩3,220 | +0.16% | 9.1만 |
|---|
| 2026.03.12 | ₩3,270 | ₩3,430 | ₩3,110 | ₩3,240 | -0.92% | 9.1만 |
|---|
| 2026.03.11 | ₩3,200 | ₩3,375 | ₩3,200 | ₩3,220 | +0.63% | 6.8만 |
|---|
| 2026.03.10 | ₩3,145 | ₩3,250 | ₩3,125 | ₩3,210 | +2.07% | 7.7만 |
|---|
| 2026.03.09 | ₩3,175 | ₩3,180 | ₩3,025 | ₩3,115 | -1.89% | 18.9만 |
|---|
| 2026.03.06 | ₩3,125 | ₩3,330 | ₩3,105 | ₩3,175 | +1.60% | 23.5만 |
|---|
| 2026.03.05 | ₩3,385 | ₩3,415 | ₩3,265 | ₩3,280 | -3.10% | 12만 |
|---|
| 2026.03.04 | ₩3,495 | ₩3,500 | ₩3,110 | ₩3,165 | -9.44% | 35.1만 |
|---|
| 2026.03.03 | ₩3,645 | ₩3,685 | ₩3,500 | ₩3,530 | -3.16% | 38.5만 |
|---|
| 2026.02.27 | ₩3,810 | ₩3,850 | ₩3,640 | ₩3,685 | -3.28% | 28.1만 |
|---|
| 2026.02.26 | ₩3,830 | ₩3,875 | ₩3,600 | ₩3,850 | +0.52% | 28.2만 |
|---|
| 2026.02.25 | ₩3,955 | ₩3,955 | ₩3,790 | ₩3,835 | -3.03% | 27만 |
|---|
| 2026.02.24 | ₩3,530 | ₩4,120 | ₩3,515 | ₩3,975 | +12.61% | 96.7만 |
|---|
| 2026.02.23 | ₩3,520 | ₩3,560 | ₩3,445 | ₩3,515 | -0.14% | 17만 |
|---|
| 2026.02.20 | ₩3,360 | ₩3,530 | ₩3,340 | ₩3,475 | +3.42% | 21.6만 |
|---|
| 2026.02.19 | ₩3,200 | ₩3,460 | ₩3,155 | ₩3,385 | +5.78% | 30.3만 |
|---|
| 2026.02.13 | ₩3,250 | ₩3,265 | ₩3,150 | ₩3,205 | -1.38% | 7.8만 |
|---|
| 2026.02.12 | ₩3,240 | ₩3,245 | ₩3,170 | ₩3,235 | -0.15% | 7.4만 |
|---|
| 2026.02.11 | ₩3,320 | ₩3,320 | ₩3,175 | ₩3,235 | -2.56% | 9.4만 |
|---|
| 2026.02.10 | ₩3,155 | ₩3,315 | ₩3,140 | ₩3,185 | +0.95% | 28.6만 |
|---|
| 2026.02.09 | ₩3,100 | ₩3,235 | ₩3,095 | ₩3,180 | +2.58% | 21.9만 |
|---|
| 2026.02.06 | ₩3,060 | ₩3,085 | ₩2,945 | ₩3,080 | +0.65% | 11.5만 |
|---|
| 2026.02.05 | ₩3,035 | ₩3,120 | ₩3,010 | ₩3,090 | +1.81% | 19.3만 |
|---|
| 2026.02.04 | ₩2,955 | ₩3,060 | ₩2,925 | ₩3,035 | +2.71% | 32.4만 |
|---|
| 2026.02.03 | ₩2,875 | ₩2,950 | ₩2,840 | ₩2,940 | +2.26% | 16.9만 |
|---|
| 2026.02.02 | ₩2,840 | ₩2,920 | ₩2,795 | ₩2,820 | -0.70% | 14.7만 |
|---|
| 2026.01.30 | ₩2,890 | ₩2,895 | ₩2,795 | ₩2,840 | -1.73% | 12.4만 |
|---|
| 2026.01.29 | ₩2,780 | ₩2,930 | ₩2,740 | ₩2,890 | +3.96% | 20.3만 |
|---|
| 2026.01.28 | ₩2,730 | ₩2,835 | ₩2,730 | ₩2,800 | +2.56% | 18.6만 |
|---|
| 2026.01.27 | ₩2,675 | ₩2,730 | ₩2,595 | ₩2,730 | +2.06% | 23.8만 |
|---|
| 2026.01.26 | ₩2,810 | ₩2,810 | ₩2,665 | ₩2,675 | -4.80% | 12.7만 |
|---|
| 2026.01.23 | ₩2,690 | ₩2,800 | ₩2,690 | ₩2,775 | +3.16% | 19.2만 |
|---|
| 2026.01.22 | ₩2,685 | ₩2,740 | ₩2,660 | ₩2,690 | +0.19% | 9.6만 |
|---|
| 2026.01.21 | ₩2,705 | ₩2,715 | ₩2,630 | ₩2,705 | 0.00% | 9.7만 |
|---|
| 2026.01.20 | ₩2,670 | ₩2,735 | ₩2,650 | ₩2,715 | +1.69% | 13.1만 |
|---|
| 2026.01.19 | ₩2,735 | ₩2,735 | ₩2,640 | ₩2,670 | -2.38% | 18.2만 |
|---|
| 2026.01.16 | ₩2,725 | ₩2,740 | ₩2,650 | ₩2,730 | +0.18% | 10.7만 |
|---|
| 2026.01.15 | ₩2,795 | ₩2,795 | ₩2,670 | ₩2,695 | -3.58% | 10.7만 |
|---|
| 2026.01.14 | ₩2,840 | ₩2,840 | ₩2,710 | ₩2,795 | -1.58% | 15.5만 |
|---|
| 2026.01.13 | ₩2,605 | ₩2,840 | ₩2,585 | ₩2,800 | +7.49% | 34.7만 |
|---|
| 2026.01.12 | ₩2,555 | ₩2,630 | ₩2,530 | ₩2,605 | +1.96% | 7.3만 |
|---|
| 2026.01.09 | ₩2,505 | ₩2,570 | ₩2,505 | ₩2,550 | +1.80% | 3.4만 |
|---|
| 2026.01.08 | ₩2,570 | ₩2,575 | ₩2,505 | ₩2,510 | -2.33% | 8.1만 |
|---|
| 2026.01.07 | ₩2,600 | ₩2,600 | ₩2,500 | ₩2,555 | -1.73% | 9만 |
|---|
| 2026.01.06 | ₩2,605 | ₩2,605 | ₩2,525 | ₩2,575 | -1.15% | 7.9만 |
|---|
| 2026.01.05 | ₩2,615 | ₩2,635 | ₩2,530 | ₩2,570 | -1.72% | 10.9만 |
|---|
| 2026.01.02 | ₩2,720 | ₩2,735 | ₩2,575 | ₩2,615 | -3.86% | 12.9만 |
|---|
| 2025.12.30 | ₩2,655 | ₩2,710 | ₩2,615 | ₩2,700 | +1.69% | 7.2만 |
|---|
| 2025.12.29 | ₩2,600 | ₩2,625 | ₩2,565 | ₩2,620 | +0.77% | 4.6만 |
|---|
| 2025.12.26 | ₩2,605 | ₩2,650 | ₩2,555 | ₩2,595 | -0.38% | 7.5만 |
|---|
| 2025.12.24 | ₩2,650 | ₩2,675 | ₩2,600 | ₩2,620 | -1.13% | 6.3만 |
|---|
| 2025.12.23 | ₩2,675 | ₩2,680 | ₩2,630 | ₩2,650 | -0.93% | 6만 |
|---|
| 2025.12.22 | ₩2,675 | ₩2,700 | ₩2,640 | ₩2,660 | -0.56% | 7.9만 |
|---|
| 2025.12.19 | ₩2,665 | ₩2,725 | ₩2,645 | ₩2,675 | +0.38% | 8.4만 |
|---|
| 2025.12.18 | ₩2,715 | ₩2,720 | ₩2,650 | ₩2,660 | -2.03% | 4.4만 |
|---|
| 2025.12.17 | ₩2,695 | ₩2,765 | ₩2,690 | ₩2,715 | +0.74% | 8.7만 |
|---|
| 2025.12.16 | ₩2,765 | ₩2,775 | ₩2,690 | ₩2,695 | -2.53% | 6.6만 |
|---|
| 2025.12.15 | ₩2,825 | ₩2,855 | ₩2,760 | ₩2,765 | -2.12% | 7.3만 |
|---|
| 2025.12.12 | ₩2,835 | ₩2,940 | ₩2,765 | ₩2,855 | +0.71% | 10.6만 |
|---|
| 2025.12.11 | ₩2,795 | ₩2,925 | ₩2,740 | ₩2,830 | +1.25% | 16.2만 |
|---|
| 2025.12.10 | ₩2,820 | ₩2,830 | ₩2,745 | ₩2,800 | -0.71% | 10.7만 |
|---|
| 2025.12.09 | ₩2,870 | ₩2,900 | ₩2,770 | ₩2,840 | -1.05% | 13.1만 |
|---|
| 2025.12.08 | ₩3,000 | ₩3,045 | ₩2,815 | ₩2,870 | -4.33% | 40.9만 |
|---|
| 2025.12.05 | ₩2,675 | ₩2,965 | ₩2,640 | ₩2,910 | +8.79% | 71.7만 |
|---|
| 2025.12.04 | ₩2,645 | ₩2,680 | ₩2,625 | ₩2,660 | +0.57% | 9.1만 |
|---|
| 2025.12.03 | ₩2,615 | ₩2,650 | ₩2,600 | ₩2,645 | +1.15% | 5.9만 |
|---|
| 2025.12.02 | ₩2,580 | ₩2,640 | ₩2,505 | ₩2,615 | +1.36% | 13.2만 |
|---|
| 2025.12.01 | ₩2,585 | ₩2,585 | ₩2,540 | ₩2,550 | -1.35% | 3.9만 |
|---|
| 2025.11.28 | ₩2,575 | ₩2,610 | ₩2,540 | ₩2,585 | +0.39% | 13.3만 |
|---|
| 2025.11.27 | ₩2,580 | ₩2,600 | ₩2,560 | ₩2,565 | -0.58% | 6.3만 |
|---|
| 2025.11.26 | ₩2,545 | ₩2,600 | ₩2,545 | ₩2,580 | +1.38% | 5.4만 |
|---|
| 2025.11.25 | ₩2,610 | ₩2,610 | ₩2,530 | ₩2,545 | -2.49% | 7.7만 |
|---|
| 2025.11.24 | ₩2,560 | ₩2,610 | ₩2,540 | ₩2,595 | +1.37% | 11.4만 |
|---|
| 2025.11.21 | ₩2,530 | ₩2,570 | ₩2,490 | ₩2,560 | +1.19% | 13.1만 |
|---|
| 2025.11.20 | ₩2,560 | ₩2,560 | ₩2,510 | ₩2,540 | -0.78% | 7.5만 |
|---|
| 2025.11.19 | ₩2,455 | ₩2,540 | ₩2,410 | ₩2,540 | +3.46% | 22.5만 |
|---|
| 2025.11.18 | ₩2,510 | ₩2,535 | ₩2,445 | ₩2,455 | -2.19% | 7만 |
|---|
| 2025.11.17 | ₩2,460 | ₩2,535 | ₩2,425 | ₩2,505 | +1.83% | 18.6만 |
|---|
| 2025.11.14 | ₩2,435 | ₩2,470 | ₩2,380 | ₩2,440 | +0.21% | 6.8만 |
|---|
| 2025.11.13 | ₩2,455 | ₩2,460 | ₩2,430 | ₩2,440 | -0.61% | 5.9만 |
|---|
| 2025.11.12 | ₩2,405 | ₩2,465 | ₩2,390 | ₩2,440 | +1.46% | 6.8만 |
|---|
| 2025.11.11 | ₩2,440 | ₩2,470 | ₩2,385 | ₩2,405 | -1.43% | 11.2만 |
|---|
| 2025.11.10 | ₩2,440 | ₩2,475 | ₩2,410 | ₩2,440 | 0.00% | 11.3만 |
|---|
| 2025.11.07 | ₩2,430 | ₩2,430 | ₩2,350 | ₩2,415 | -0.62% | 9.6만 |
|---|
| 2025.11.06 | ₩2,395 | ₩2,435 | ₩2,330 | ₩2,430 | +1.46% | 13만 |
|---|
| 2025.11.05 | ₩2,395 | ₩2,400 | ₩2,335 | ₩2,355 | -1.67% | 12.9만 |
|---|
| 2025.11.04 | ₩2,385 | ₩2,410 | ₩2,350 | ₩2,390 | +0.21% | 13.5만 |
|---|
| 2025.11.03 | ₩2,400 | ₩2,405 | ₩2,370 | ₩2,385 | -0.63% | 17.6만 |
|---|
| 2025.10.31 | ₩2,460 | ₩2,460 | ₩2,370 | ₩2,410 | -2.03% | 19.8만 |
|---|
| 2025.10.30 | ₩2,455 | ₩2,645 | ₩2,385 | ₩2,460 | +0.20% | 44.2만 |
|---|
| 2025.10.29 | ₩2,485 | ₩2,540 | ₩2,400 | ₩2,455 | -1.21% | 31.5만 |
|---|
| 2025.10.28 | ₩2,550 | ₩2,560 | ₩2,440 | ₩2,490 | -2.35% | 54.8만 |
|---|
| 2025.10.27 | ₩2,420 | ₩3,000 | ₩2,420 | ₩2,545 | +5.17% | 829.4만 |
|---|
| 2025.10.24 | ₩2,290 | ₩2,315 | ₩2,270 | ₩2,310 | +0.87% | 6.3만 |
|---|
| 2025.10.23 | ₩2,275 | ₩2,310 | ₩2,275 | ₩2,290 | +0.66% | 3.4만 |
|---|
| 2025.10.22 | ₩2,290 | ₩2,325 | ₩2,265 | ₩2,295 | +0.22% | 2.7만 |
|---|
| 2025.10.21 | ₩2,275 | ₩2,310 | ₩2,265 | ₩2,295 | +0.88% | 7.8만 |
|---|
| 2025.10.20 | ₩2,280 | ₩2,310 | ₩2,245 | ₩2,275 | -0.22% | 5.9만 |
|---|
| 2025.10.17 | ₩2,320 | ₩2,355 | ₩2,275 | ₩2,300 | -0.86% | 5.2만 |
|---|
| 2025.10.16 | ₩2,385 | ₩2,385 | ₩2,320 | ₩2,320 | -2.73% | 3.6만 |
|---|
| 2025.10.15 | ₩2,300 | ₩2,370 | ₩2,300 | ₩2,330 | +1.30% | 6.8만 |
|---|
| 2025.10.14 | ₩2,335 | ₩2,340 | ₩2,285 | ₩2,300 | -1.50% | 4.7만 |
|---|
| 2025.10.13 | ₩2,330 | ₩2,420 | ₩2,295 | ₩2,330 | 0.00% | 6.5만 |
|---|
| 2025.10.10 | ₩2,370 | ₩2,390 | ₩2,325 | ₩2,330 | -1.69% | 5만 |
|---|