시장 데이터를 불러오는 중
전체 종목
HLB이노베이션 과거 주가
024850.KQ · KOSDAQ
주요 제품·사업: 리드프레임
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
024850.KQ · KOSDAQ
주요 제품·사업: 리드프레임
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩17,900 | ₩18,860 | ₩17,200 | ₩18,610 | +3.97% | 43.6만 |
| 2026.10.07 | ₩17,110 | ₩18,170 | ₩16,900 | ₩17,980 | +5.08% | 34만 |
| 2026.10.06 | ₩16,370 | ₩19,980 | ₩16,330 | ₩17,530 | +7.09% | 119.4만 |
| 2026.10.02 | ₩16,410 | ₩16,950 | ₩16,070 | ₩16,290 | -0.73% | 12.5만 |
| 2026.10.01 | ₩16,200 | ₩16,510 | ₩15,460 | ₩16,500 | +1.85% | 25.5만 |
| 2026.09.30 | ₩16,240 | ₩17,340 | ₩15,230 | ₩16,200 | -0.25% | 41.6만 |
| 2026.09.29 | ₩19,070 | ₩19,080 | ₩15,950 | ₩16,140 | -15.36% | 192.6만 |
| 2026.09.28 | ₩19,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,010 |
| ₩19,680 |
| +0.15% |
| 128.8만 |
| 2026.09.23 | ₩14,300 | ₩15,260 | ₩14,190 | ₩15,140 | +5.87% | 16.7만 |
|---|
| 2026.09.22 | ₩14,700 | ₩14,920 | ₩14,250 | ₩14,300 | -2.72% | 7.4만 |
|---|
| 2026.09.21 | ₩14,130 | ₩14,900 | ₩13,670 | ₩14,630 | +3.54% | 21.8만 |
|---|
| 2026.09.18 | ₩15,070 | ₩15,250 | ₩13,550 | ₩13,710 | -9.02% | 31.8만 |
|---|
| 2026.09.17 | ₩16,090 | ₩16,200 | ₩14,950 | ₩14,950 | -7.09% | 23만 |
|---|
| 2026.09.16 | ₩15,750 | ₩16,300 | ₩15,300 | ₩16,060 | +1.97% | 10.2만 |
|---|
| 2026.09.15 | ₩15,650 | ₩16,540 | ₩15,300 | ₩15,880 | +1.47% | 15.7만 |
|---|
| 2026.09.14 | ₩16,550 | ₩16,550 | ₩15,300 | ₩15,300 | -7.55% | 21.7만 |
|---|
| 2026.09.11 | ₩16,510 | ₩17,190 | ₩16,420 | ₩16,720 | +1.27% | 15.5만 |
|---|
| 2026.09.10 | ₩14,800 | ₩16,900 | ₩14,740 | ₩16,590 | +12.09% | 26.7만 |
|---|
| 2026.09.09 | ₩14,590 | ₩15,120 | ₩14,250 | ₩15,030 | +3.02% | 12.4만 |
|---|
| 2026.09.08 | ₩16,590 | ₩16,590 | ₩14,170 | ₩14,590 | -12.06% | 37.7만 |
|---|
| 2026.09.07 | ₩16,660 | ₩17,450 | ₩16,000 | ₩16,300 | -2.16% | 20.6만 |
|---|
| 2026.09.04 | ₩15,900 | ₩17,100 | ₩15,900 | ₩16,660 | +4.78% | 31.4만 |
|---|
| 2026.09.03 | ₩15,750 | ₩16,530 | ₩15,110 | ₩15,880 | +0.83% | 24.5만 |
|---|
| 2026.09.02 | ₩13,780 | ₩16,090 | ₩13,620 | ₩15,690 | +13.86% | 55.2만 |
|---|
| 2026.09.01 | ₩14,650 | ₩14,680 | ₩13,210 | ₩13,810 | -5.73% | 18.2만 |
|---|
| 2026.08.31 | ₩14,500 | ₩14,520 | ₩13,270 | ₩13,910 | -4.07% | 22.3만 |
|---|
| 2026.08.28 | ₩14,300 | ₩15,170 | ₩13,900 | ₩14,760 | +3.22% | 19.9만 |
|---|
| 2026.08.27 | ₩13,770 | ₩14,640 | ₩12,800 | ₩14,300 | +3.85% | 15.3만 |
|---|
| 2026.08.26 | ₩13,700 | ₩14,330 | ₩13,610 | ₩13,800 | +0.73% | 9.8만 |
|---|
| 2026.08.25 | ₩13,110 | ₩13,850 | ₩12,760 | ₩13,850 | +5.64% | 7.7만 |
|---|
| 2026.08.24 | ₩13,890 | ₩14,250 | ₩13,160 | ₩13,320 | -4.10% | 5.4만 |
|---|
| 2026.08.21 | ₩14,580 | ₩14,680 | ₩13,590 | ₩13,890 | -4.73% | 6.7만 |
|---|
| 2026.08.20 | ₩14,690 | ₩15,250 | ₩13,750 | ₩14,720 | +0.20% | 36.9만 |
|---|
| 2026.08.19 | ₩13,540 | ₩14,780 | ₩13,540 | ₩14,470 | +6.87% | 11.9만 |
|---|
| 2026.08.18 | ₩13,710 | ₩14,710 | ₩13,710 | ₩14,150 | +3.21% | 13.6만 |
|---|
| 2026.08.14 | ₩13,040 | ₩14,400 | ₩12,920 | ₩13,700 | +5.06% | 11.1만 |
|---|
| 2026.08.13 | ₩13,000 | ₩13,190 | ₩12,520 | ₩13,060 | +0.46% | 5.1만 |
|---|
| 2026.08.12 | ₩13,900 | ₩13,900 | ₩12,710 | ₩13,000 | -6.47% | 8.7만 |
|---|
| 2026.08.11 | ₩13,400 | ₩13,400 | ₩12,220 | ₩12,700 | -5.22% | 11.9만 |
|---|
| 2026.08.10 | ₩11,790 | ₩13,630 | ₩11,700 | ₩13,450 | +14.08% | 26.6만 |
|---|
| 2026.08.07 | ₩11,790 | ₩12,380 | ₩11,530 | ₩11,790 | 0.00% | 19.5만 |
|---|
| 2026.08.06 | ₩10,900 | ₩12,300 | ₩10,600 | ₩11,790 | +8.17% | 31.6만 |
|---|
| 2026.08.05 | ₩9,880 | ₩10,900 | ₩9,700 | ₩10,900 | +10.32% | 15.6만 |
|---|
| 2026.08.04 | ₩8,850 | ₩9,820 | ₩8,850 | ₩9,770 | +10.40% | 12.5만 |
|---|
| 2026.08.03 | ₩8,300 | ₩9,380 | ₩8,300 | ₩8,920 | +7.47% | 19.3만 |
|---|
| 2026.07.31 | ₩7,700 | ₩8,330 | ₩7,640 | ₩8,300 | +7.79% | 14.3만 |
|---|
| 2026.07.30 | ₩7,750 | ₩8,000 | ₩7,580 | ₩7,580 | -2.19% | 14.4만 |
|---|
| 2026.07.29 | ₩8,100 | ₩8,120 | ₩7,460 | ₩7,830 | -3.33% | 19.3만 |
|---|
| 2026.07.28 | ₩8,210 | ₩8,230 | ₩7,750 | ₩7,990 | -2.68% | 15.3만 |
|---|
| 2026.07.27 | ₩8,790 | ₩8,790 | ₩8,220 | ₩8,220 | -6.48% | 14.3만 |
|---|
| 2026.07.24 | ₩9,700 | ₩10,400 | ₩8,410 | ₩8,540 | -11.96% | 60.7만 |
|---|
| 2026.07.23 | ₩8,470 | ₩8,840 | ₩8,310 | ₩8,750 | +3.31% | 21.2만 |
|---|
| 2026.07.22 | ₩8,760 | ₩9,020 | ₩8,170 | ₩8,350 | -4.68% | 26.3만 |
|---|
| 2026.07.21 | ₩9,800 | ₩10,260 | ₩8,650 | ₩8,750 | -10.71% | 39.4만 |
|---|
| 2026.07.20 | ₩10,100 | ₩10,490 | ₩9,260 | ₩9,430 | -6.63% | 26.7만 |
|---|
| 2026.07.16 | ₩13,000 | ₩13,320 | ₩10,200 | ₩10,360 | -20.31% | 100.6만 |
|---|
| 2026.07.15 | ₩9,700 | ₩11,960 | ₩9,690 | ₩11,960 | +23.30% | 96.7만 |
|---|
| 2026.07.14 | ₩9,240 | ₩9,370 | ₩8,560 | ₩9,200 | -0.43% | 30.3만 |
|---|
| 2026.07.13 | ₩8,600 | ₩9,630 | ₩8,440 | ₩9,020 | +4.88% | 62.1만 |
|---|
| 2026.07.10 | ₩8,710 | ₩9,840 | ₩8,570 | ₩8,590 | -1.38% | 152.6만 |
|---|
| 2026.07.09 | ₩11,320 | ₩13,350 | ₩11,160 | ₩12,240 | +8.13% | 15.5만 |
|---|
| 2026.07.08 | ₩11,790 | ₩12,120 | ₩11,320 | ₩11,320 | -3.99% | 8.1만 |
|---|
| 2026.07.07 | ₩11,730 | ₩12,440 | ₩11,530 | ₩11,970 | +2.05% | 9만 |
|---|
| 2026.07.06 | ₩12,000 | ₩12,460 | ₩11,520 | ₩11,850 | -1.25% | 8.7만 |
|---|
| 2026.07.03 | ₩11,740 | ₩12,170 | ₩11,360 | ₩12,120 | +3.24% | 9.3만 |
|---|
| 2026.07.02 | ₩11,810 | ₩12,650 | ₩11,570 | ₩11,620 | -1.61% | 10.3만 |
|---|
| 2026.07.01 | ₩12,130 | ₩12,750 | ₩11,700 | ₩12,360 | +1.90% | 10.9만 |
|---|
| 2026.06.30 | ₩11,700 | ₩12,190 | ₩11,420 | ₩12,130 | +3.68% | 7.1만 |
|---|
| 2026.06.29 | ₩11,320 | ₩12,010 | ₩11,200 | ₩11,890 | +5.04% | 18.6만 |
|---|
| 2026.06.26 | ₩11,770 | ₩12,000 | ₩11,000 | ₩11,310 | -3.91% | 15.8만 |
|---|
| 2026.06.25 | ₩12,750 | ₩12,980 | ₩11,710 | ₩11,770 | -7.69% | 16.3만 |
|---|
| 2026.06.24 | ₩12,220 | ₩12,820 | ₩12,000 | ₩12,750 | +4.34% | 11.5만 |
|---|
| 2026.06.23 | ₩13,260 | ₩13,700 | ₩12,190 | ₩12,200 | -7.99% | 12.6만 |
|---|
| 2026.06.22 | ₩13,200 | ₩13,620 | ₩12,700 | ₩13,260 | +0.45% | 9.5만 |
|---|
| 2026.06.19 | ₩13,800 | ₩13,880 | ₩12,980 | ₩13,160 | -4.64% | 12.6만 |
|---|
| 2026.06.18 | ₩14,700 | ₩14,790 | ₩13,710 | ₩13,800 | -6.12% | 12.2만 |
|---|
| 2026.06.17 | ₩13,960 | ₩14,950 | ₩13,070 | ₩14,700 | +5.30% | 21.8만 |
|---|
| 2026.06.16 | ₩14,580 | ₩15,900 | ₩13,200 | ₩13,960 | -4.25% | 41.4만 |
|---|
| 2026.06.15 | ₩14,800 | ₩15,000 | ₩14,000 | ₩14,580 | -1.49% | 11.5만 |
|---|
| 2026.06.12 | ₩14,450 | ₩14,840 | ₩14,000 | ₩14,480 | +0.21% | 14.2만 |
|---|
| 2026.06.11 | ₩13,860 | ₩14,540 | ₩12,650 | ₩13,950 | +0.65% | 16.5만 |
|---|
| 2026.06.10 | ₩13,510 | ₩14,450 | ₩13,500 | ₩13,860 | +2.59% | 9.9만 |
|---|
| 2026.06.09 | ₩13,230 | ₩13,920 | ₩13,000 | ₩13,610 | +2.87% | 11.9만 |
|---|
| 2026.06.08 | ₩14,500 | ₩14,500 | ₩12,100 | ₩13,230 | -8.76% | 28.7만 |
|---|
| 2026.06.05 | ₩15,420 | ₩15,560 | ₩14,650 | ₩15,100 | -2.08% | 16.2만 |
|---|
| 2026.06.04 | ₩13,670 | ₩15,250 | ₩13,670 | ₩15,120 | +10.61% | 23.5만 |
|---|
| 2026.06.02 | ₩14,940 | ₩15,470 | ₩14,170 | ₩14,200 | -4.95% | 27.6만 |
|---|
| 2026.06.01 | ₩15,860 | ₩16,010 | ₩14,740 | ₩15,490 | -2.33% | 29.2만 |
|---|
| 2026.05.29 | ₩16,370 | ₩16,510 | ₩15,000 | ₩15,700 | -4.09% | 40.1만 |
|---|
| 2026.05.28 | ₩17,110 | ₩17,500 | ₩16,000 | ₩16,360 | -4.38% | 32.4만 |
|---|
| 2026.05.27 | ₩18,740 | ₩18,740 | ₩17,050 | ₩17,130 | -8.59% | 44.9만 |
|---|
| 2026.05.26 | ₩18,550 | ₩19,590 | ₩18,550 | ₩18,740 | +1.02% | 22.4만 |
|---|
| 2026.05.22 | ₩17,900 | ₩19,910 | ₩17,900 | ₩18,290 | +2.18% | 42.3만 |
|---|
| 2026.05.21 | ₩18,400 | ₩19,080 | ₩17,660 | ₩17,680 | -3.91% | 19.2만 |
|---|
| 2026.05.20 | ₩19,210 | ₩19,220 | ₩17,300 | ₩18,130 | -5.62% | 38.5만 |
|---|
| 2026.05.19 | ₩20,000 | ₩20,500 | ₩18,700 | ₩19,380 | -3.10% | 18.4만 |
|---|
| 2026.05.18 | ₩21,500 | ₩21,500 | ₩19,500 | ₩20,000 | -6.98% | 25.1만 |
|---|
| 2026.05.15 | ₩23,200 | ₩23,250 | ₩20,900 | ₩21,550 | -7.11% | 31.8만 |
|---|
| 2026.05.14 | ₩22,500 | ₩23,600 | ₩22,050 | ₩23,100 | +2.67% | 30.6만 |
|---|
| 2026.05.13 | ₩25,350 | ₩25,500 | ₩23,000 | ₩23,150 | -8.68% | 47.6만 |
|---|
| 2026.05.12 | ₩21,550 | ₩25,200 | ₩21,550 | ₩24,600 | +14.15% | 78.7만 |
|---|
| 2026.05.11 | ₩20,450 | ₩22,450 | ₩19,080 | ₩21,550 | +5.38% | 32.7만 |
|---|
| 2026.05.08 | ₩22,750 | ₩23,450 | ₩20,700 | ₩20,900 | -8.13% | 46.1만 |
|---|
| 2026.05.07 | ₩24,600 | ₩26,500 | ₩22,750 | ₩22,950 | -6.71% | 53.9만 |
|---|
| 2026.05.06 | ₩26,300 | ₩26,400 | ₩23,300 | ₩24,800 | -5.70% | 68.4만 |
|---|
| 2026.05.04 | ₩26,000 | ₩28,100 | ₩24,200 | ₩26,300 | +1.15% | 154.5만 |
|---|
| 2026.04.30 | ₩23,100 | ₩23,100 | ₩23,100 | ₩23,100 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩23,100 | ₩23,100 | ₩23,100 | ₩23,100 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩23,100 | ₩23,100 | ₩23,100 | ₩23,100 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩23,100 | ₩23,100 | ₩23,100 | ₩23,100 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩23,100 | ₩23,100 | ₩23,100 | ₩23,100 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩23,100 | ₩23,100 | ₩23,100 | ₩23,100 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩23,100 | ₩23,100 | ₩23,100 | ₩23,100 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩23,100 | ₩23,100 | ₩23,100 | ₩23,100 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩23,100 | ₩23,100 | ₩23,100 | ₩23,100 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩23,100 | ₩23,100 | ₩23,100 | ₩23,100 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩23,100 | ₩23,100 | ₩23,100 | ₩23,100 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩23,100 | ₩23,100 | ₩23,100 | ₩23,100 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩23,100 | ₩23,100 | ₩23,100 | ₩23,100 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩23,100 | ₩23,100 | ₩23,100 | ₩23,100 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩23,100 | ₩23,100 | ₩23,100 | ₩23,100 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩23,100 | ₩23,100 | ₩23,100 | ₩23,100 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩23,100 | ₩23,100 | ₩23,100 | ₩23,100 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩23,100 | ₩23,100 | ₩23,100 | ₩23,100 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩23,100 | ₩23,100 | ₩23,100 | ₩23,100 | 0.00% | 0 |
|---|
| 2026.04.03 | ₩23,550 | ₩24,025 | ₩22,150 | ₩23,100 | -1.91% | 78.9만 |
|---|
| 2026.04.02 | ₩23,925 | ₩24,500 | ₩21,925 | ₩22,750 | -4.91% | 41.6만 |
|---|
| 2026.04.01 | ₩22,350 | ₩24,450 | ₩22,025 | ₩23,200 | +3.80% | 36.5만 |
|---|
| 2026.03.31 | ₩23,125 | ₩23,200 | ₩21,175 | ₩21,525 | -6.92% | 43만 |
|---|
| 2026.03.30 | ₩25,100 | ₩25,300 | ₩22,000 | ₩23,400 | -6.77% | 44.9만 |
|---|
| 2026.03.27 | ₩24,700 | ₩26,000 | ₩24,000 | ₩25,200 | +2.02% | 57.6만 |
|---|
| 2026.03.26 | ₩26,750 | ₩26,750 | ₩25,150 | ₩25,200 | -5.79% | 58.8만 |
|---|
| 2026.03.25 | ₩23,500 | ₩27,750 | ₩23,225 | ₩26,950 | +14.68% | 178.3만 |
|---|
| 2026.03.24 | ₩23,650 | ₩24,400 | ₩21,025 | ₩22,600 | -4.44% | 61.9만 |
|---|
| 2026.03.23 | ₩24,725 | ₩24,725 | ₩22,750 | ₩22,775 | -7.89% | 55.5만 |
|---|
| 2026.03.20 | ₩25,000 | ₩26,000 | ₩24,225 | ₩24,725 | -1.10% | 89.3만 |
|---|
| 2026.03.19 | ₩24,100 | ₩29,100 | ₩23,575 | ₩25,250 | +4.77% | 238.2만 |
|---|
| 2026.03.18 | ₩21,750 | ₩24,475 | ₩20,300 | ₩24,000 | +10.34% | 147.8만 |
|---|
| 2026.03.17 | ₩19,250 | ₩21,500 | ₩18,600 | ₩20,600 | +7.01% | 105.9만 |
|---|
| 2026.03.16 | ₩16,900 | ₩20,050 | ₩16,900 | ₩19,100 | +13.02% | 96.7만 |
|---|
| 2026.03.13 | ₩17,100 | ₩17,100 | ₩16,100 | ₩16,575 | -3.07% | 41.8만 |
|---|
| 2026.03.12 | ₩15,500 | ₩18,000 | ₩15,250 | ₩17,425 | +12.42% | 99.6만 |
|---|
| 2026.03.11 | ₩15,250 | ₩16,075 | ₩15,100 | ₩15,500 | +1.64% | 24만 |
|---|
| 2026.03.10 | ₩15,225 | ₩15,600 | ₩14,575 | ₩15,200 | -0.16% | 30.3만 |
|---|
| 2026.03.09 | ₩14,450 | ₩14,875 | ₩13,025 | ₩14,800 | +2.42% | 30.9만 |
|---|
| 2026.03.06 | ₩14,375 | ₩15,300 | ₩13,800 | ₩14,600 | +1.57% | 24.1만 |
|---|
| 2026.03.05 | ₩13,225 | ₩14,725 | ₩13,125 | ₩14,375 | +8.70% | 32.8만 |
|---|
| 2026.03.04 | ₩13,275 | ₩14,275 | ₩12,300 | ₩12,575 | -5.27% | 31.5만 |
|---|
| 2026.03.03 | ₩13,125 | ₩14,750 | ₩12,825 | ₩14,250 | +8.57% | 40.4만 |
|---|
| 2026.02.27 | ₩13,750 | ₩13,750 | ₩13,150 | ₩13,200 | -4.00% | 29.6만 |
|---|
| 2026.02.26 | ₩14,125 | ₩14,125 | ₩13,500 | ₩13,850 | -1.95% | 24.2만 |
|---|
| 2026.02.25 | ₩14,850 | ₩14,900 | ₩14,000 | ₩14,125 | -4.88% | 21.9만 |
|---|
| 2026.02.24 | ₩14,875 | ₩15,200 | ₩14,500 | ₩14,850 | -0.17% | 15.4만 |
|---|
| 2026.02.23 | ₩15,200 | ₩15,350 | ₩14,750 | ₩14,850 | -2.30% | 14.9만 |
|---|
| 2026.02.20 | ₩15,575 | ₩16,000 | ₩15,050 | ₩15,200 | -2.41% | 15.9만 |
|---|
| 2026.02.19 | ₩15,550 | ₩15,950 | ₩14,950 | ₩15,550 | 0.00% | 27.6만 |
|---|
| 2026.02.13 | ₩15,250 | ₩15,650 | ₩14,850 | ₩15,550 | +1.97% | 12.6만 |
|---|
| 2026.02.12 | ₩15,200 | ₩15,500 | ₩15,025 | ₩15,275 | +0.49% | 9.4만 |
|---|
| 2026.02.11 | ₩16,150 | ₩16,275 | ₩15,100 | ₩15,175 | -6.04% | 28.6만 |
|---|
| 2026.02.10 | ₩15,900 | ₩16,500 | ₩15,750 | ₩15,900 | 0.00% | 34.4만 |
|---|
| 2026.02.09 | ₩15,575 | ₩16,100 | ₩15,300 | ₩15,900 | +2.09% | 38.3만 |
|---|
| 2026.02.06 | ₩15,300 | ₩15,475 | ₩14,725 | ₩14,850 | -2.94% | 27.5만 |
|---|
| 2026.02.05 | ₩15,475 | ₩16,275 | ₩15,000 | ₩15,525 | +0.32% | 49.8만 |
|---|
| 2026.02.04 | ₩14,600 | ₩15,725 | ₩14,525 | ₩15,475 | +5.99% | 63만 |
|---|
| 2026.02.03 | ₩12,925 | ₩14,725 | ₩12,925 | ₩14,325 | +10.83% | 37.5만 |
|---|
| 2026.02.02 | ₩12,850 | ₩13,625 | ₩12,475 | ₩12,825 | -0.19% | 50.8만 |
|---|
| 2026.01.30 | ₩12,900 | ₩13,100 | ₩11,950 | ₩12,650 | -1.94% | 75.4만 |
|---|
| 2026.01.29 | ₩14,350 | ₩14,525 | ₩13,050 | ₩13,450 | -6.27% | 67.6만 |
|---|
| 2026.01.28 | ₩16,000 | ₩16,300 | ₩14,300 | ₩14,475 | -9.53% | 70.3만 |
|---|
| 2026.01.27 | ₩15,250 | ₩16,500 | ₩14,975 | ₩16,000 | +4.92% | 47.4만 |
|---|
| 2026.01.26 | ₩16,325 | ₩16,650 | ₩14,400 | ₩15,325 | -6.13% | 80.6만 |
|---|
| 2026.01.23 | ₩14,950 | ₩16,325 | ₩14,250 | ₩15,550 | +4.01% | 113.4만 |
|---|
| 2026.01.22 | ₩11,950 | ₩15,250 | ₩11,750 | ₩14,700 | +23.01% | 157.3만 |
|---|
| 2026.01.21 | ₩12,450 | ₩12,750 | ₩11,750 | ₩11,925 | -4.22% | 36.7만 |
|---|
| 2026.01.20 | ₩11,850 | ₩13,275 | ₩11,725 | ₩12,925 | +9.07% | 56만 |
|---|
| 2026.01.19 | ₩12,025 | ₩12,100 | ₩11,325 | ₩11,850 | -1.46% | 26.9만 |
|---|
| 2026.01.16 | ₩11,925 | ₩12,400 | ₩11,275 | ₩11,900 | -0.21% | 54.6만 |
|---|
| 2026.01.15 | ₩10,700 | ₩12,150 | ₩10,400 | ₩12,150 | +13.55% | 67.2만 |
|---|
| 2026.01.14 | ₩10,475 | ₩10,600 | ₩10,175 | ₩10,400 | -0.72% | 5.5만 |
|---|
| 2026.01.13 | ₩10,875 | ₩10,975 | ₩10,375 | ₩10,400 | -4.37% | 10.4만 |
|---|
| 2026.01.12 | ₩10,500 | ₩11,250 | ₩10,450 | ₩10,875 | +3.57% | 28만 |
|---|
| 2026.01.09 | ₩10,150 | ₩10,400 | ₩9,960 | ₩10,325 | +1.72% | 5.3만 |
|---|
| 2026.01.08 | ₩10,325 | ₩10,450 | ₩9,905 | ₩10,150 | -1.69% | 8.2만 |
|---|
| 2026.01.07 | ₩10,125 | ₩10,350 | ₩9,970 | ₩10,350 | +2.22% | 6.8만 |
|---|
| 2026.01.06 | ₩10,575 | ₩10,725 | ₩10,025 | ₩10,125 | -4.26% | 13.7만 |
|---|
| 2026.01.05 | ₩10,325 | ₩10,450 | ₩9,990 | ₩10,450 | +1.21% | 11.2만 |
|---|
| 2026.01.02 | ₩10,125 | ₩10,700 | ₩9,975 | ₩10,200 | +0.74% | 15.9만 |
|---|
| 2025.12.30 | ₩9,990 | ₩10,475 | ₩9,920 | ₩9,975 | -0.15% | 17만 |
|---|
| 2025.12.29 | ₩9,510 | ₩10,050 | ₩9,490 | ₩10,000 | +5.15% | 51.9만 |
|---|
| 2025.12.26 | ₩9,840 | ₩9,855 | ₩9,450 | ₩9,510 | -3.35% | 4.8만 |
|---|
| 2025.12.24 | ₩10,025 | ₩10,025 | ₩9,705 | ₩9,800 | -2.24% | 4.5만 |
|---|
| 2025.12.23 | ₩10,100 | ₩10,100 | ₩9,950 | ₩10,025 | -0.74% | 5.5만 |
|---|
| 2025.12.22 | ₩9,600 | ₩10,225 | ₩9,550 | ₩10,075 | +4.95% | 8.6만 |
|---|
| 2025.12.19 | ₩9,815 | ₩9,815 | ₩9,445 | ₩9,600 | -2.19% | 7.3만 |
|---|
| 2025.12.18 | ₩10,000 | ₩10,025 | ₩9,510 | ₩9,610 | -3.90% | 8.8만 |
|---|
| 2025.12.17 | ₩10,000 | ₩10,250 | ₩9,605 | ₩10,000 | 0.00% | 12.5만 |
|---|
| 2025.12.16 | ₩9,790 | ₩10,175 | ₩9,650 | ₩9,865 | +0.77% | 18만 |
|---|
| 2025.12.15 | ₩9,955 | ₩10,050 | ₩9,515 | ₩9,600 | -3.57% | 5.9만 |
|---|
| 2025.12.12 | ₩10,400 | ₩10,425 | ₩9,775 | ₩9,955 | -4.28% | 12.9만 |
|---|
| 2025.12.11 | ₩9,460 | ₩10,450 | ₩9,360 | ₩10,425 | +10.20% | 36.6만 |
|---|
| 2025.12.10 | ₩9,450 | ₩9,590 | ₩8,940 | ₩9,460 | +0.11% | 8만 |
|---|
| 2025.12.09 | ₩8,710 | ₩9,445 | ₩8,680 | ₩9,415 | +8.09% | 17만 |
|---|
| 2025.12.08 | ₩8,575 | ₩8,735 | ₩8,510 | ₩8,680 | +1.22% | 2.5만 |
|---|
| 2025.12.05 | ₩8,620 | ₩8,685 | ₩8,500 | ₩8,575 | -0.52% | 3.7만 |
|---|
| 2025.12.04 | ₩8,875 | ₩8,875 | ₩8,555 | ₩8,620 | -2.87% | 3.1만 |
|---|
| 2025.12.03 | ₩9,080 | ₩9,080 | ₩8,710 | ₩8,770 | -3.41% | 5.3만 |
|---|
| 2025.12.02 | ₩8,685 | ₩9,195 | ₩8,685 | ₩9,080 | +4.55% | 7.1만 |
|---|
| 2025.12.01 | ₩8,475 | ₩8,995 | ₩8,475 | ₩8,680 | +2.42% | 8.5만 |
|---|
| 2025.11.28 | ₩8,310 | ₩8,545 | ₩8,310 | ₩8,470 | +1.93% | 1.4만 |
|---|
| 2025.11.27 | ₩8,285 | ₩8,475 | ₩8,285 | ₩8,375 | +1.09% | 2.3만 |
|---|
| 2025.11.26 | ₩8,200 | ₩8,400 | ₩8,200 | ₩8,365 | +2.01% | 1.9만 |
|---|
| 2025.11.25 | ₩8,050 | ₩8,220 | ₩8,050 | ₩8,150 | +1.24% | 1만 |
|---|
| 2025.11.24 | ₩8,030 | ₩8,230 | ₩8,000 | ₩8,025 | -0.06% | 2.8만 |
|---|
| 2025.11.21 | ₩8,280 | ₩8,280 | ₩7,900 | ₩8,030 | -3.02% | 4.3만 |
|---|
| 2025.11.20 | ₩8,240 | ₩8,485 | ₩8,235 | ₩8,295 | +0.67% | 3.9만 |
|---|
| 2025.11.19 | ₩8,500 | ₩8,500 | ₩8,225 | ₩8,235 | -3.12% | 3.4만 |
|---|
| 2025.11.18 | ₩8,800 | ₩8,845 | ₩8,415 | ₩8,440 | -4.09% | 6.4만 |
|---|
| 2025.11.17 | ₩8,905 | ₩9,000 | ₩8,715 | ₩8,800 | -1.18% | 3.1만 |
|---|
| 2025.11.14 | ₩9,060 | ₩9,150 | ₩8,825 | ₩8,900 | -1.77% | 3.7만 |
|---|
| 2025.11.13 | ₩9,000 | ₩9,175 | ₩8,865 | ₩9,050 | +0.56% | 4.2만 |
|---|
| 2025.11.12 | ₩8,865 | ₩9,100 | ₩8,790 | ₩8,975 | +1.24% | 3.5만 |
|---|
| 2025.11.11 | ₩8,890 | ₩9,055 | ₩8,795 | ₩8,825 | -0.73% | 4만 |
|---|
| 2025.11.10 | ₩9,000 | ₩9,235 | ₩8,795 | ₩8,915 | -0.94% | 4.7만 |
|---|
| 2025.11.07 | ₩8,900 | ₩9,155 | ₩8,750 | ₩8,795 | -1.18% | 6.1만 |
|---|
| 2025.11.06 | ₩9,185 | ₩9,345 | ₩9,000 | ₩9,050 | -1.47% | 8.1만 |
|---|
| 2025.11.05 | ₩9,680 | ₩9,770 | ₩9,130 | ₩9,175 | -5.22% | 20.8만 |
|---|
| 2025.11.04 | ₩10,200 | ₩11,000 | ₩9,380 | ₩9,385 | -7.99% | 122.5만 |
|---|
| 2025.11.03 | ₩9,325 | ₩9,365 | ₩8,865 | ₩8,890 | -4.66% | 12.6만 |
|---|
| 2025.10.31 | ₩9,445 | ₩9,500 | ₩9,250 | ₩9,320 | -1.32% | 4.3만 |
|---|
| 2025.10.30 | ₩9,700 | ₩9,995 | ₩9,320 | ₩9,440 | -2.68% | 9.3만 |
|---|
| 2025.10.29 | ₩10,000 | ₩10,350 | ₩9,605 | ₩9,700 | -3.00% | 9.7만 |
|---|
| 2025.10.28 | ₩10,550 | ₩10,550 | ₩9,850 | ₩9,995 | -5.26% | 13.7만 |
|---|
| 2025.10.27 | ₩10,750 | ₩10,775 | ₩10,025 | ₩10,450 | -2.79% | 18.2만 |
|---|
| 2025.10.24 | ₩9,650 | ₩10,700 | ₩9,360 | ₩10,575 | +9.59% | 38.4만 |
|---|
| 2025.10.23 | ₩8,975 | ₩9,955 | ₩8,855 | ₩9,650 | +7.52% | 20.7만 |
|---|
| 2025.10.22 | ₩9,175 | ₩9,180 | ₩8,845 | ₩8,940 | -2.56% | 6.1만 |
|---|
| 2025.10.21 | ₩9,095 | ₩9,460 | ₩9,000 | ₩9,195 | +1.10% | 13.1만 |
|---|
| 2025.10.20 | ₩9,010 | ₩9,285 | ₩8,820 | ₩8,910 | -1.11% | 4.3만 |
|---|
| 2025.10.17 | ₩9,000 | ₩9,165 | ₩8,850 | ₩8,915 | -0.94% | 4.5만 |
|---|
| 2025.10.16 | ₩9,170 | ₩9,300 | ₩9,000 | ₩9,000 | -1.85% | 5.7만 |
|---|
| 2025.10.15 | ₩9,065 | ₩9,175 | ₩8,995 | ₩9,170 | +1.16% | 4.6만 |
|---|
| 2025.10.14 | ₩9,325 | ₩9,370 | ₩9,025 | ₩9,065 | -2.79% | 6.4만 |
|---|
| 2025.10.13 | ₩9,040 | ₩9,595 | ₩8,900 | ₩9,325 | +3.15% | 10.6만 |
|---|
| 2025.10.10 | ₩9,580 | ₩9,585 | ₩9,250 | ₩9,385 | -2.04% | 4.3만 |
|---|