시장 데이터를 불러오는 중
전체 종목
휴맥스홀딩스 과거 주가
028080.KQ · KOSDAQ
주요 제품·사업: 지주사업, IT서비스사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
028080.KQ · KOSDAQ
주요 제품·사업: 지주사업, IT서비스사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,170 | ₩5,170 | ₩5,170 | ₩5,170 | 0.00% | 0 |
| 2026.10.07 | ₩5,170 | ₩5,170 | ₩5,170 | ₩5,170 | 0.00% | 0 |
| 2026.10.06 | ₩5,170 | ₩5,170 | ₩5,170 | ₩5,170 | 0.00% | 0 |
| 2026.10.02 | ₩5,170 | ₩5,170 | ₩5,170 | ₩5,170 | 0.00% | 0 |
| 2026.10.01 | ₩5,170 | ₩5,170 | ₩5,170 | ₩5,170 | 0.00% | 0 |
| 2026.09.30 | ₩5,170 | ₩5,170 | ₩5,170 | ₩5,170 | 0.00% | 0 |
| 2026.09.29 | ₩5,170 | ₩5,170 | ₩5,170 | ₩5,170 | 0.00% | 0 |
| 2026.09.28 | ₩5,110 | ₩5,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,170 |
| +1.17% |
| 3천 |
| 2026.09.23 | ₩5,120 | ₩5,560 | ₩5,120 | ₩5,210 | +1.76% | 7.8천 |
|---|
| 2026.09.22 | ₩5,630 | ₩5,630 | ₩5,050 | ₩5,200 | -7.64% | 3.9천 |
|---|
| 2026.09.21 | ₩5,000 | ₩5,220 | ₩5,000 | ₩5,180 | +3.60% | 288 |
|---|
| 2026.09.18 | ₩5,270 | ₩5,460 | ₩5,240 | ₩5,300 | +0.57% | 895 |
|---|
| 2026.09.17 | ₩5,300 | ₩5,450 | ₩5,140 | ₩5,350 | +0.94% | 2.3천 |
|---|
| 2026.09.16 | ₩4,950 | ₩5,380 | ₩4,950 | ₩5,300 | +7.07% | 2.9천 |
|---|
| 2026.09.15 | ₩5,040 | ₩5,110 | ₩4,965 | ₩5,100 | +1.19% | 5.9천 |
|---|
| 2026.09.14 | ₩5,060 | ₩5,070 | ₩4,900 | ₩5,070 | +0.20% | 1.4천 |
|---|
| 2026.09.11 | ₩4,980 | ₩5,150 | ₩4,855 | ₩5,090 | +2.21% | 451 |
|---|
| 2026.09.10 | ₩5,060 | ₩5,100 | ₩4,975 | ₩4,975 | -1.68% | 769 |
|---|
| 2026.09.09 | ₩5,070 | ₩5,190 | ₩4,950 | ₩5,070 | 0.00% | 3.1천 |
|---|
| 2026.09.08 | ₩4,800 | ₩5,200 | ₩4,800 | ₩5,090 | +6.04% | 2.5천 |
|---|
| 2026.09.07 | ₩4,900 | ₩5,060 | ₩4,900 | ₩4,950 | +1.02% | 390 |
|---|
| 2026.09.04 | ₩4,805 | ₩5,080 | ₩4,805 | ₩5,040 | +4.89% | 445 |
|---|
| 2026.09.03 | ₩4,710 | ₩5,060 | ₩4,710 | ₩5,060 | +7.43% | 496 |
|---|
| 2026.09.02 | ₩5,080 | ₩5,080 | ₩4,700 | ₩4,980 | -1.97% | 1.5천 |
|---|
| 2026.09.01 | ₩4,990 | ₩5,140 | ₩4,880 | ₩5,080 | +1.80% | 3천 |
|---|
| 2026.08.31 | ₩4,550 | ₩5,150 | ₩4,550 | ₩4,990 | +9.67% | 8.7천 |
|---|
| 2026.08.28 | ₩4,775 | ₩4,845 | ₩4,705 | ₩4,725 | -1.05% | 4.6천 |
|---|
| 2026.08.27 | ₩4,860 | ₩4,920 | ₩4,405 | ₩4,800 | -1.23% | 6.5천 |
|---|
| 2026.08.26 | ₩4,615 | ₩4,875 | ₩4,505 | ₩4,575 | -0.87% | 985 |
|---|
| 2026.08.25 | ₩4,945 | ₩4,945 | ₩4,500 | ₩4,615 | -6.67% | 1.1천 |
|---|
| 2026.08.24 | ₩4,430 | ₩4,760 | ₩4,300 | ₩4,545 | +2.60% | 3.8천 |
|---|
| 2026.08.21 | ₩4,470 | ₩4,880 | ₩4,305 | ₩4,430 | -0.89% | 2.5천 |
|---|
| 2026.08.20 | ₩4,205 | ₩4,950 | ₩4,205 | ₩4,460 | +6.06% | 7.2천 |
|---|
| 2026.08.19 | ₩4,255 | ₩4,405 | ₩4,250 | ₩4,280 | +0.59% | 1.2천 |
|---|
| 2026.08.18 | ₩4,660 | ₩4,680 | ₩4,445 | ₩4,480 | -3.86% | 5.1천 |
|---|
| 2026.08.14 | ₩4,690 | ₩4,695 | ₩4,555 | ₩4,680 | -0.21% | 1.6천 |
|---|
| 2026.08.13 | ₩4,645 | ₩4,735 | ₩4,420 | ₩4,695 | +1.08% | 5.2천 |
|---|
| 2026.08.12 | ₩4,510 | ₩4,695 | ₩4,505 | ₩4,645 | +2.99% | 1.1만 |
|---|
| 2026.08.11 | ₩4,590 | ₩4,590 | ₩4,555 | ₩4,565 | -0.54% | 1.3천 |
|---|
| 2026.08.10 | ₩4,585 | ₩4,590 | ₩4,515 | ₩4,590 | +0.11% | 3.1천 |
|---|
| 2026.08.07 | ₩4,510 | ₩4,785 | ₩4,510 | ₩4,590 | +1.77% | 1.4천 |
|---|
| 2026.08.06 | ₩4,520 | ₩4,855 | ₩4,520 | ₩4,600 | +1.77% | 1.5천 |
|---|
| 2026.08.05 | ₩4,780 | ₩5,380 | ₩4,540 | ₩4,660 | -2.51% | 6.6천 |
|---|
| 2026.08.04 | ₩4,510 | ₩5,500 | ₩4,350 | ₩4,830 | +7.10% | 1.1만 |
|---|
| 2026.08.03 | ₩4,495 | ₩4,725 | ₩4,440 | ₩4,565 | +1.56% | 4.6천 |
|---|
| 2026.07.31 | ₩4,600 | ₩5,000 | ₩4,600 | ₩4,730 | +2.83% | 3.1천 |
|---|
| 2026.07.30 | ₩4,570 | ₩4,725 | ₩4,460 | ₩4,610 | +0.88% | 2.3천 |
|---|
| 2026.07.29 | ₩5,030 | ₩5,300 | ₩4,710 | ₩4,710 | -6.36% | 3.7천 |
|---|
| 2026.07.28 | ₩5,800 | ₩5,800 | ₩5,300 | ₩5,300 | -8.62% | 1.6천 |
|---|
| 2026.07.27 | ₩5,530 | ₩5,830 | ₩5,370 | ₩5,830 | +5.42% | 7.7천 |
|---|
| 2026.07.24 | ₩5,980 | ₩5,990 | ₩5,490 | ₩5,640 | -5.69% | 1.1천 |
|---|
| 2026.07.23 | ₩5,800 | ₩5,800 | ₩5,520 | ₩5,680 | -2.07% | 2천 |
|---|
| 2026.07.22 | ₩5,500 | ₩5,980 | ₩5,500 | ₩5,500 | 0.00% | 6.6천 |
|---|
| 2026.07.21 | ₩5,600 | ₩5,600 | ₩5,110 | ₩5,500 | -1.79% | 4.2천 |
|---|
| 2026.07.20 | ₩5,760 | ₩5,760 | ₩5,510 | ₩5,610 | -2.60% | 4.1천 |
|---|
| 2026.07.16 | ₩5,830 | ₩5,990 | ₩5,510 | ₩5,760 | -1.20% | 1.4천 |
|---|
| 2026.07.15 | ₩6,150 | ₩6,150 | ₩5,690 | ₩5,810 | -5.53% | 1.8천 |
|---|
| 2026.07.14 | ₩5,670 | ₩5,850 | ₩5,510 | ₩5,730 | +1.06% | 2.2천 |
|---|
| 2026.07.13 | ₩5,780 | ₩6,160 | ₩5,510 | ₩5,670 | -1.90% | 9천 |
|---|
| 2026.07.10 | ₩5,880 | ₩5,920 | ₩5,650 | ₩5,830 | -0.85% | 2.6천 |
|---|
| 2026.07.09 | ₩5,800 | ₩5,800 | ₩5,510 | ₩5,740 | -1.03% | 3.4천 |
|---|
| 2026.07.08 | ₩6,030 | ₩6,030 | ₩5,630 | ₩5,740 | -4.81% | 2.5천 |
|---|
| 2026.07.07 | ₩5,720 | ₩6,480 | ₩5,720 | ₩5,850 | +2.27% | 4.7천 |
|---|
| 2026.07.06 | ₩6,010 | ₩6,510 | ₩5,650 | ₩6,100 | +1.50% | 8.1천 |
|---|
| 2026.07.03 | ₩6,700 | ₩6,700 | ₩6,010 | ₩6,080 | -9.25% | 9.5천 |
|---|
| 2026.07.02 | ₩7,330 | ₩7,510 | ₩6,000 | ₩6,750 | -7.91% | 9.4만 |
|---|
| 2026.07.01 | ₩5,880 | ₩6,980 | ₩5,880 | ₩6,980 | +18.71% | 3.9만 |
|---|
| 2026.06.30 | ₩5,140 | ₩5,470 | ₩5,140 | ₩5,370 | +4.47% | 7.9천 |
|---|
| 2026.06.29 | ₩4,785 | ₩5,310 | ₩4,450 | ₩5,140 | +7.42% | 5.7천 |
|---|
| 2026.06.26 | ₩5,040 | ₩5,100 | ₩4,710 | ₩4,785 | -5.06% | 3.8천 |
|---|
| 2026.06.25 | ₩5,290 | ₩5,470 | ₩4,925 | ₩4,925 | -6.90% | 3.4천 |
|---|
| 2026.06.24 | ₩5,110 | ₩5,300 | ₩5,000 | ₩5,240 | +2.54% | 4.2천 |
|---|
| 2026.06.23 | ₩5,330 | ₩5,740 | ₩4,775 | ₩4,955 | -7.04% | 1.4만 |
|---|
| 2026.06.22 | ₩5,770 | ₩5,850 | ₩5,400 | ₩5,850 | +1.39% | 4.8천 |
|---|
| 2026.06.19 | ₩6,100 | ₩6,290 | ₩5,700 | ₩5,710 | -6.39% | 3.8천 |
|---|
| 2026.06.18 | ₩6,550 | ₩6,560 | ₩6,100 | ₩6,150 | -6.11% | 4.9천 |
|---|
| 2026.06.17 | ₩6,300 | ₩6,600 | ₩6,200 | ₩6,550 | +3.97% | 3.7천 |
|---|
| 2026.06.16 | ₩6,580 | ₩6,580 | ₩6,210 | ₩6,290 | -4.41% | 2천 |
|---|
| 2026.06.15 | ₩6,480 | ₩6,500 | ₩6,230 | ₩6,460 | -0.31% | 4.7천 |
|---|
| 2026.06.12 | ₩6,100 | ₩6,470 | ₩6,070 | ₩6,170 | +1.15% | 8.2천 |
|---|
| 2026.06.11 | ₩5,940 | ₩6,460 | ₩5,600 | ₩5,950 | +0.17% | 1.1만 |
|---|
| 2026.06.10 | ₩6,700 | ₩6,700 | ₩5,660 | ₩5,820 | -13.13% | 6.8천 |
|---|
| 2026.06.09 | ₩6,420 | ₩6,780 | ₩5,850 | ₩6,270 | -2.34% | 5.4천 |
|---|
| 2026.06.08 | ₩6,700 | ₩6,750 | ₩6,350 | ₩6,420 | -4.18% | 5.4천 |
|---|
| 2026.06.05 | ₩7,180 | ₩7,180 | ₩6,750 | ₩6,760 | -5.85% | 5.5천 |
|---|
| 2026.06.04 | ₩7,130 | ₩7,510 | ₩6,950 | ₩7,110 | -0.28% | 4.8천 |
|---|
| 2026.06.02 | ₩7,140 | ₩8,260 | ₩6,860 | ₩7,130 | -0.14% | 2.1만 |
|---|
| 2026.06.01 | ₩7,700 | ₩8,000 | ₩7,020 | ₩7,190 | -6.62% | 2만 |
|---|
| 2026.05.29 | ₩8,020 | ₩8,100 | ₩7,550 | ₩7,700 | -3.99% | 9천 |
|---|
| 2026.05.28 | ₩8,280 | ₩8,350 | ₩7,830 | ₩8,090 | -2.29% | 9.5천 |
|---|
| 2026.05.27 | ₩8,470 | ₩8,630 | ₩8,200 | ₩8,200 | -3.19% | 2만 |
|---|
| 2026.05.26 | ₩8,130 | ₩8,640 | ₩8,130 | ₩8,470 | +4.18% | 2.6만 |
|---|
| 2026.05.22 | ₩7,810 | ₩8,600 | ₩7,780 | ₩8,190 | +4.87% | 6.7만 |
|---|
| 2026.05.21 | ₩8,040 | ₩8,050 | ₩7,630 | ₩7,700 | -4.23% | 6.2천 |
|---|
| 2026.05.20 | ₩8,090 | ₩8,100 | ₩7,570 | ₩7,660 | -5.32% | 5.4천 |
|---|
| 2026.05.19 | ₩8,140 | ₩8,150 | ₩7,720 | ₩7,790 | -4.30% | 1만 |
|---|
| 2026.05.18 | ₩7,620 | ₩8,390 | ₩7,620 | ₩8,120 | +6.56% | 2.8만 |
|---|
| 2026.05.15 | ₩8,170 | ₩8,170 | ₩7,730 | ₩7,840 | -4.04% | 1.6만 |
|---|
| 2026.05.14 | ₩7,670 | ₩8,350 | ₩7,550 | ₩8,170 | +6.52% | 3.8만 |
|---|
| 2026.05.13 | ₩7,830 | ₩7,940 | ₩7,600 | ₩7,740 | -1.15% | 1.4만 |
|---|
| 2026.05.12 | ₩7,690 | ₩8,280 | ₩7,150 | ₩7,830 | +1.82% | 7.4만 |
|---|
| 2026.05.11 | ₩8,090 | ₩8,700 | ₩7,210 | ₩7,380 | -8.78% | 13.4만 |
|---|
| 2026.05.08 | ₩8,030 | ₩8,250 | ₩7,320 | ₩8,100 | +0.87% | 2.7만 |
|---|
| 2026.05.07 | ₩8,900 | ₩8,910 | ₩8,010 | ₩8,010 | -10.00% | 4.4만 |
|---|
| 2026.05.06 | ₩9,810 | ₩9,810 | ₩8,690 | ₩8,900 | -9.28% | 15.5만 |
|---|
| 2026.05.04 | ₩9,800 | ₩12,110 | ₩9,020 | ₩10,010 | +2.14% | 158.6만 |
|---|
| 2026.04.30 | ₩8,700 | ₩9,770 | ₩8,050 | ₩9,770 | +12.30% | 16.4만 |
|---|
| 2026.04.29 | ₩7,515 | ₩7,515 | ₩7,515 | ₩7,515 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩7,515 | ₩7,515 | ₩7,515 | ₩7,515 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩7,515 | ₩7,515 | ₩7,515 | ₩7,515 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩7,515 | ₩7,515 | ₩7,515 | ₩7,515 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩7,515 | ₩7,515 | ₩7,515 | ₩7,515 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩7,515 | ₩7,515 | ₩7,515 | ₩7,515 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩7,515 | ₩7,515 | ₩7,515 | ₩7,515 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩7,515 | ₩7,515 | ₩7,515 | ₩7,515 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩7,515 | ₩7,515 | ₩7,515 | ₩7,515 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩7,515 | ₩7,515 | ₩7,515 | ₩7,515 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩7,515 | ₩7,515 | ₩7,515 | ₩7,515 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩7,515 | ₩7,515 | ₩7,515 | ₩7,515 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩7,515 | ₩7,515 | ₩7,515 | ₩7,515 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩7,515 | ₩7,515 | ₩7,515 | ₩7,515 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩7,515 | ₩7,515 | ₩7,515 | ₩7,515 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩7,325 | ₩7,535 | ₩7,325 | ₩7,515 | +2.59% | 1.1만 |
|---|
| 2026.04.07 | ₩7,325 | ₩7,325 | ₩7,255 | ₩7,325 | 0.00% | 5.5천 |
|---|
| 2026.04.06 | ₩7,315 | ₩7,390 | ₩7,260 | ₩7,325 | +0.14% | 3.5천 |
|---|
| 2026.04.03 | ₩7,320 | ₩7,555 | ₩7,280 | ₩7,315 | -0.07% | 5.9천 |
|---|
| 2026.04.02 | ₩7,330 | ₩7,330 | ₩7,210 | ₩7,320 | -0.14% | 2.3천 |
|---|
| 2026.04.01 | ₩7,165 | ₩7,405 | ₩7,165 | ₩7,330 | +2.30% | 2.7천 |
|---|
| 2026.03.31 | ₩7,125 | ₩7,660 | ₩7,125 | ₩7,165 | +0.56% | 8.5천 |
|---|
| 2026.03.30 | ₩7,160 | ₩7,490 | ₩7,120 | ₩7,125 | -0.49% | 3천 |
|---|
| 2026.03.27 | ₩7,380 | ₩7,500 | ₩7,160 | ₩7,490 | +1.49% | 1.8천 |
|---|
| 2026.03.26 | ₩7,610 | ₩7,725 | ₩7,380 | ₩7,380 | -3.02% | 2.9천 |
|---|
| 2026.03.25 | ₩7,490 | ₩7,710 | ₩7,410 | ₩7,575 | +1.13% | 4.4천 |
|---|
| 2026.03.24 | ₩7,070 | ₩7,595 | ₩6,980 | ₩7,490 | +5.94% | 1.3만 |
|---|
| 2026.03.23 | ₩7,405 | ₩7,550 | ₩7,005 | ₩7,060 | -4.66% | 4천 |
|---|
| 2026.03.20 | ₩7,325 | ₩7,550 | ₩7,295 | ₩7,465 | +1.91% | 2.5천 |
|---|
| 2026.03.19 | ₩7,405 | ₩7,515 | ₩7,305 | ₩7,325 | -1.08% | 1천 |
|---|
| 2026.03.18 | ₩7,590 | ₩7,590 | ₩7,400 | ₩7,500 | -1.19% | 2.6천 |
|---|
| 2026.03.17 | ₩7,480 | ₩7,685 | ₩7,420 | ₩7,450 | -0.40% | 1.7천 |
|---|
| 2026.03.16 | ₩7,420 | ₩7,650 | ₩7,200 | ₩7,405 | -0.20% | 5.2천 |
|---|
| 2026.03.13 | ₩7,650 | ₩7,650 | ₩7,360 | ₩7,500 | -1.96% | 1.7천 |
|---|
| 2026.03.12 | ₩7,530 | ₩7,830 | ₩7,345 | ₩7,810 | +3.72% | 6.1천 |
|---|
| 2026.03.11 | ₩7,465 | ₩7,620 | ₩7,435 | ₩7,595 | +1.74% | 4.8천 |
|---|
| 2026.03.10 | ₩7,530 | ₩7,580 | ₩7,325 | ₩7,395 | -1.79% | 3.5천 |
|---|
| 2026.03.09 | ₩7,780 | ₩7,780 | ₩7,015 | ₩7,445 | -4.31% | 4.5천 |
|---|
| 2026.03.06 | ₩7,935 | ₩8,110 | ₩7,505 | ₩7,785 | -1.89% | 8천 |
|---|
| 2026.03.05 | ₩7,060 | ₩9,000 | ₩7,060 | ₩7,995 | +13.24% | 6.4만 |
|---|
| 2026.03.04 | ₩7,735 | ₩7,875 | ₩7,000 | ₩7,060 | -8.73% | 1만 |
|---|
| 2026.03.03 | ₩8,115 | ₩8,350 | ₩7,580 | ₩7,735 | -4.68% | 1.6만 |
|---|
| 2026.02.27 | ₩8,140 | ₩8,315 | ₩8,090 | ₩8,115 | -0.31% | 9.6천 |
|---|
| 2026.02.26 | ₩8,470 | ₩8,470 | ₩8,100 | ₩8,140 | -3.90% | 1.2만 |
|---|
| 2026.02.25 | ₩8,445 | ₩8,625 | ₩8,445 | ₩8,470 | +0.30% | 7.6천 |
|---|
| 2026.02.24 | ₩8,325 | ₩8,650 | ₩8,165 | ₩8,445 | +1.44% | 1만 |
|---|
| 2026.02.23 | ₩8,635 | ₩8,645 | ₩8,250 | ₩8,255 | -4.40% | 2.4만 |
|---|
| 2026.02.20 | ₩8,120 | ₩10,125 | ₩8,075 | ₩8,635 | +6.34% | 44.3만 |
|---|
| 2026.02.19 | ₩8,405 | ₩8,785 | ₩8,065 | ₩8,075 | -3.93% | 1.5만 |
|---|
| 2026.02.13 | ₩8,715 | ₩8,990 | ₩8,400 | ₩8,485 | -2.64% | 6.9천 |
|---|
| 2026.02.12 | ₩8,785 | ₩8,855 | ₩8,695 | ₩8,800 | +0.17% | 6.3천 |
|---|
| 2026.02.11 | ₩9,075 | ₩9,125 | ₩8,775 | ₩8,785 | -3.20% | 6.2천 |
|---|
| 2026.02.10 | ₩8,850 | ₩9,100 | ₩8,750 | ₩9,075 | +2.54% | 9.7천 |
|---|
| 2026.02.09 | ₩8,800 | ₩9,130 | ₩8,800 | ₩8,935 | +1.53% | 5천 |
|---|
| 2026.02.06 | ₩8,905 | ₩8,905 | ₩8,640 | ₩8,760 | -1.63% | 8.2천 |
|---|
| 2026.02.05 | ₩9,365 | ₩9,405 | ₩8,900 | ₩8,905 | -4.91% | 1.6만 |
|---|
| 2026.02.04 | ₩8,405 | ₩10,925 | ₩8,405 | ₩9,225 | +9.76% | 20.6만 |
|---|
| 2026.02.03 | ₩8,345 | ₩8,445 | ₩8,345 | ₩8,435 | +1.08% | 1.3천 |
|---|
| 2026.02.02 | ₩8,600 | ₩8,620 | ₩8,400 | ₩8,405 | -2.27% | 3.6천 |
|---|
| 2026.01.30 | ₩8,855 | ₩8,855 | ₩8,545 | ₩8,620 | -2.65% | 7.9천 |
|---|
| 2026.01.29 | ₩8,905 | ₩9,045 | ₩8,795 | ₩8,855 | -0.56% | 4.4천 |
|---|
| 2026.01.28 | ₩9,305 | ₩9,490 | ₩8,850 | ₩8,965 | -3.65% | 7.4천 |
|---|
| 2026.01.27 | ₩9,370 | ₩9,500 | ₩9,025 | ₩9,300 | -0.75% | 3.5천 |
|---|
| 2026.01.26 | ₩9,210 | ₩9,525 | ₩9,155 | ₩9,460 | +2.71% | 5.3천 |
|---|
| 2026.01.23 | ₩9,380 | ₩9,495 | ₩9,020 | ₩9,300 | -0.85% | 4.2천 |
|---|
| 2026.01.22 | ₩9,305 | ₩9,495 | ₩9,150 | ₩9,470 | +1.77% | 1.1만 |
|---|
| 2026.01.21 | ₩9,345 | ₩9,395 | ₩9,080 | ₩9,395 | +0.54% | 6.6천 |
|---|
| 2026.01.20 | ₩9,240 | ₩9,450 | ₩8,850 | ₩9,450 | +2.27% | 7.2천 |
|---|
| 2026.01.19 | ₩9,095 | ₩9,250 | ₩8,965 | ₩9,250 | +1.70% | 6.5천 |
|---|
| 2026.01.16 | ₩9,020 | ₩9,125 | ₩8,525 | ₩9,120 | +1.11% | 9.3천 |
|---|
| 2026.01.15 | ₩8,890 | ₩9,085 | ₩8,485 | ₩9,020 | +1.46% | 1.3만 |
|---|
| 2026.01.14 | ₩8,565 | ₩9,900 | ₩8,550 | ₩8,835 | +3.15% | 9.5만 |
|---|
| 2026.01.13 | ₩8,570 | ₩8,835 | ₩8,475 | ₩8,565 | -0.06% | 8.9천 |
|---|
| 2026.01.12 | ₩8,645 | ₩8,645 | ₩8,450 | ₩8,640 | -0.06% | 6.2천 |
|---|
| 2026.01.09 | ₩8,380 | ₩8,745 | ₩8,375 | ₩8,645 | +3.16% | 7.8천 |
|---|
| 2026.01.08 | ₩8,425 | ₩8,585 | ₩8,390 | ₩8,515 | +1.07% | 2.1천 |
|---|
| 2026.01.07 | ₩8,450 | ₩8,500 | ₩8,325 | ₩8,495 | +0.53% | 9.1천 |
|---|
| 2026.01.06 | ₩8,240 | ₩8,455 | ₩8,110 | ₩8,450 | +2.55% | 8.8천 |
|---|
| 2026.01.05 | ₩8,250 | ₩8,315 | ₩8,215 | ₩8,250 | 0.00% | 1.9천 |
|---|
| 2026.01.02 | ₩8,260 | ₩8,325 | ₩8,210 | ₩8,215 | -0.54% | 1.2천 |
|---|
| 2025.12.30 | ₩8,015 | ₩8,330 | ₩8,000 | ₩8,265 | +3.12% | 6.6천 |
|---|
| 2025.12.29 | ₩8,150 | ₩8,150 | ₩7,800 | ₩8,080 | -0.86% | 2.7천 |
|---|
| 2025.12.26 | ₩7,995 | ₩8,145 | ₩7,935 | ₩8,015 | +0.25% | 1.9천 |
|---|
| 2025.12.24 | ₩8,030 | ₩8,140 | ₩7,785 | ₩8,055 | +0.31% | 6.2천 |
|---|
| 2025.12.23 | ₩7,965 | ₩8,065 | ₩7,780 | ₩8,030 | +0.82% | 4.6천 |
|---|
| 2025.12.22 | ₩7,910 | ₩8,000 | ₩7,830 | ₩7,965 | +0.70% | 1.8천 |
|---|
| 2025.12.19 | ₩7,790 | ₩7,950 | ₩7,765 | ₩7,910 | +1.54% | 1.8천 |
|---|
| 2025.12.18 | ₩7,745 | ₩7,800 | ₩7,675 | ₩7,790 | +0.58% | 1.5천 |
|---|
| 2025.12.17 | ₩7,800 | ₩7,800 | ₩7,730 | ₩7,745 | -0.71% | 360 |
|---|
| 2025.12.16 | ₩7,755 | ₩7,915 | ₩7,755 | ₩7,820 | +0.84% | 2천 |
|---|
| 2025.12.15 | ₩7,735 | ₩7,910 | ₩7,720 | ₩7,755 | +0.26% | 1천 |
|---|
| 2025.12.12 | ₩7,945 | ₩8,105 | ₩7,650 | ₩7,800 | -1.83% | 2.5천 |
|---|
| 2025.12.11 | ₩8,040 | ₩8,140 | ₩7,870 | ₩7,870 | -2.11% | 2.6천 |
|---|
| 2025.12.10 | ₩7,890 | ₩8,675 | ₩7,885 | ₩7,965 | +0.95% | 1.7만 |
|---|
| 2025.12.09 | ₩7,725 | ₩7,885 | ₩7,660 | ₩7,885 | +2.07% | 2.3천 |
|---|
| 2025.12.08 | ₩7,850 | ₩7,910 | ₩7,605 | ₩7,725 | -1.59% | 3.7천 |
|---|
| 2025.12.05 | ₩7,910 | ₩7,910 | ₩7,650 | ₩7,815 | -1.20% | 804 |
|---|
| 2025.12.04 | ₩7,855 | ₩7,900 | ₩7,765 | ₩7,890 | +0.45% | 671 |
|---|
| 2025.12.03 | ₩7,875 | ₩7,875 | ₩7,735 | ₩7,855 | -0.25% | 1.5천 |
|---|
| 2025.12.02 | ₩7,740 | ₩7,895 | ₩7,645 | ₩7,800 | +0.78% | 2.5천 |
|---|
| 2025.12.01 | ₩7,800 | ₩7,800 | ₩7,665 | ₩7,665 | -1.73% | 1.7천 |
|---|
| 2025.11.28 | ₩7,690 | ₩7,810 | ₩7,630 | ₩7,800 | +1.43% | 1.5천 |
|---|
| 2025.11.27 | ₩7,665 | ₩7,720 | ₩7,590 | ₩7,690 | +0.33% | 922 |
|---|
| 2025.11.26 | ₩7,590 | ₩7,920 | ₩7,510 | ₩7,665 | +0.99% | 2천 |
|---|
| 2025.11.25 | ₩7,625 | ₩7,940 | ₩7,590 | ₩7,590 | -0.46% | 1.2천 |
|---|
| 2025.11.24 | ₩8,030 | ₩8,030 | ₩7,595 | ₩7,725 | -3.80% | 2.4천 |
|---|
| 2025.11.21 | ₩7,745 | ₩7,795 | ₩7,505 | ₩7,725 | -0.26% | 2.2천 |
|---|
| 2025.11.20 | ₩7,615 | ₩7,770 | ₩7,615 | ₩7,745 | +1.71% | 2.4천 |
|---|
| 2025.11.19 | ₩7,765 | ₩7,765 | ₩7,655 | ₩7,655 | -1.42% | 1.7천 |
|---|
| 2025.11.18 | ₩7,940 | ₩7,990 | ₩7,705 | ₩7,765 | -2.20% | 4.1천 |
|---|
| 2025.11.17 | ₩7,950 | ₩8,005 | ₩7,800 | ₩7,865 | -1.07% | 3천 |
|---|
| 2025.11.14 | ₩8,135 | ₩8,180 | ₩8,000 | ₩8,010 | -1.54% | 2.9천 |
|---|
| 2025.11.13 | ₩8,175 | ₩8,175 | ₩8,080 | ₩8,135 | -0.49% | 3.4천 |
|---|
| 2025.11.12 | ₩8,095 | ₩8,200 | ₩8,040 | ₩8,095 | 0.00% | 4.6천 |
|---|
| 2025.11.11 | ₩8,060 | ₩8,115 | ₩7,950 | ₩8,070 | +0.12% | 3.3천 |
|---|
| 2025.11.10 | ₩7,795 | ₩8,290 | ₩7,725 | ₩8,030 | +3.01% | 1.3만 |
|---|
| 2025.11.07 | ₩8,045 | ₩8,150 | ₩7,710 | ₩7,790 | -3.17% | 1.7만 |
|---|
| 2025.11.06 | ₩8,345 | ₩8,490 | ₩8,125 | ₩8,190 | -1.86% | 1.7만 |
|---|
| 2025.11.05 | ₩8,815 | ₩9,175 | ₩8,215 | ₩8,345 | -5.33% | 7.7만 |
|---|
| 2025.11.04 | ₩8,225 | ₩10,675 | ₩8,225 | ₩8,890 | +8.09% | 93.6만 |
|---|
| 2025.11.03 | ₩8,070 | ₩8,230 | ₩8,040 | ₩8,225 | +1.92% | 8.3천 |
|---|
| 2025.10.31 | ₩8,345 | ₩8,345 | ₩8,050 | ₩8,070 | -3.30% | 6.4천 |
|---|
| 2025.10.30 | ₩8,650 | ₩8,650 | ₩8,345 | ₩8,345 | -3.53% | 7.5천 |
|---|
| 2025.10.29 | ₩8,675 | ₩8,675 | ₩8,515 | ₩8,600 | -0.86% | 4.6천 |
|---|
| 2025.10.28 | ₩8,620 | ₩8,620 | ₩8,545 | ₩8,615 | -0.06% | 2.3천 |
|---|
| 2025.10.27 | ₩8,660 | ₩8,700 | ₩8,620 | ₩8,620 | -0.46% | 2.7천 |
|---|
| 2025.10.24 | ₩8,625 | ₩8,705 | ₩8,575 | ₩8,660 | +0.41% | 4.4천 |
|---|
| 2025.10.23 | ₩8,950 | ₩8,950 | ₩8,560 | ₩8,625 | -3.63% | 7.2천 |
|---|
| 2025.10.22 | ₩8,930 | ₩9,055 | ₩8,775 | ₩8,950 | +0.22% | 3.7천 |
|---|
| 2025.10.21 | ₩9,080 | ₩9,190 | ₩8,755 | ₩8,845 | -2.59% | 2.4천 |
|---|
| 2025.10.20 | ₩8,960 | ₩9,185 | ₩8,820 | ₩8,995 | +0.39% | 1.8천 |
|---|
| 2025.10.17 | ₩9,090 | ₩9,090 | ₩8,875 | ₩8,875 | -2.37% | 5.9천 |
|---|
| 2025.10.16 | ₩8,965 | ₩9,375 | ₩8,965 | ₩9,055 | +1.00% | 1.8천 |
|---|
| 2025.10.15 | ₩9,110 | ₩9,115 | ₩8,945 | ₩8,965 | -1.59% | 3.1천 |
|---|
| 2025.10.14 | ₩9,145 | ₩9,145 | ₩9,005 | ₩9,020 | -1.37% | 2.1천 |
|---|
| 2025.10.13 | ₩9,100 | ₩9,355 | ₩8,970 | ₩9,055 | -0.49% | 2.6천 |
|---|
| 2025.10.10 | ₩9,225 | ₩10,600 | ₩9,050 | ₩9,105 | -1.30% | 7.4만 |
|---|