시장 데이터를 불러오는 중
전체 종목
HLB 과거 주가
028300.KQ · KOSDAQ
주요 제품·사업: 의료기기, 의약외품 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
028300.KQ · KOSDAQ
주요 제품·사업: 의료기기, 의약외품 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩45,950 | ₩46,500 | ₩45,100 | ₩45,650 | -0.65% | 92.6만 |
| 2026.10.07 | ₩46,350 | ₩47,850 | ₩45,450 | ₩45,900 | -0.97% | 107.1만 |
| 2026.10.06 | ₩42,700 | ₩50,700 | ₩42,150 | ₩47,400 | +11.01% | 561.8만 |
| 2026.10.02 | ₩39,900 | ₩41,050 | ₩39,450 | ₩40,450 | +1.38% | 70.2만 |
| 2026.10.01 | ₩40,800 | ₩40,800 | ₩38,800 | ₩40,550 | -0.61% | 118.2만 |
| 2026.09.30 | ₩39,850 | ₩43,800 | ₩37,800 | ₩41,400 | +3.89% | 204.7만 |
| 2026.09.29 | ₩46,600 | ₩47,700 | ₩38,700 | ₩40,150 | -13.84% | 687.2만 |
| 2026.09.28 | ₩39,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,700 |
| ₩39,700 |
| ₩39,700 |
| 0.00% |
| 34.4만 |
| 2026.09.23 | ₩31,300 | ₩31,550 | ₩30,050 | ₩30,550 | -2.40% | 71만 |
|---|
| 2026.09.22 | ₩31,950 | ₩32,150 | ₩30,850 | ₩31,050 | -2.82% | 57.6만 |
|---|
| 2026.09.21 | ₩30,400 | ₩33,400 | ₩29,400 | ₩31,950 | +5.10% | 148.5만 |
|---|
| 2026.09.18 | ₩31,950 | ₩32,200 | ₩29,400 | ₩29,650 | -7.20% | 133.6만 |
|---|
| 2026.09.17 | ₩32,050 | ₩32,500 | ₩31,450 | ₩32,000 | -0.16% | 27.7만 |
|---|
| 2026.09.16 | ₩32,850 | ₩32,850 | ₩30,900 | ₩31,900 | -2.89% | 37만 |
|---|
| 2026.09.15 | ₩30,250 | ₩32,500 | ₩30,250 | ₩32,450 | +7.27% | 65.1만 |
|---|
| 2026.09.14 | ₩30,550 | ₩30,900 | ₩30,200 | ₩30,350 | -0.65% | 47.4만 |
|---|
| 2026.09.11 | ₩31,050 | ₩32,000 | ₩31,050 | ₩31,450 | +1.29% | 37.1만 |
|---|
| 2026.09.10 | ₩31,250 | ₩31,750 | ₩30,300 | ₩31,650 | +1.28% | 74.6만 |
|---|
| 2026.09.09 | ₩31,350 | ₩32,200 | ₩31,050 | ₩31,500 | +0.48% | 43.9만 |
|---|
| 2026.09.08 | ₩32,950 | ₩33,000 | ₩31,650 | ₩31,650 | -3.95% | 60.6만 |
|---|
| 2026.09.07 | ₩34,000 | ₩34,750 | ₩31,700 | ₩32,950 | -3.09% | 67.4만 |
|---|
| 2026.09.04 | ₩33,150 | ₩34,550 | ₩33,100 | ₩33,750 | +1.81% | 46.6만 |
|---|
| 2026.09.03 | ₩34,100 | ₩34,300 | ₩32,600 | ₩32,800 | -3.81% | 58.7만 |
|---|
| 2026.09.02 | ₩33,250 | ₩34,200 | ₩32,650 | ₩33,350 | +0.30% | 63.8만 |
|---|
| 2026.09.01 | ₩38,500 | ₩38,800 | ₩34,050 | ₩34,050 | -11.56% | 197.8만 |
|---|
| 2026.08.31 | ₩35,350 | ₩37,350 | ₩34,600 | ₩35,600 | +0.71% | 1461.6만 |
|---|
| 2026.08.28 | ₩35,000 | ₩36,050 | ₩34,500 | ₩36,000 | +2.86% | 46.1만 |
|---|
| 2026.08.27 | ₩36,250 | ₩37,150 | ₩35,200 | ₩35,450 | -2.21% | 80만 |
|---|
| 2026.08.26 | ₩38,100 | ₩38,700 | ₩36,100 | ₩36,500 | -4.20% | 101.7만 |
|---|
| 2026.08.25 | ₩37,600 | ₩38,300 | ₩36,350 | ₩38,300 | +1.86% | 44.7만 |
|---|
| 2026.08.24 | ₩38,500 | ₩39,600 | ₩37,650 | ₩37,850 | -1.69% | 53.8만 |
|---|
| 2026.08.21 | ₩39,250 | ₩39,350 | ₩37,550 | ₩38,650 | -1.53% | 57.3만 |
|---|
| 2026.08.20 | ₩43,850 | ₩44,600 | ₩38,050 | ₩39,900 | -9.01% | 169.5만 |
|---|
| 2026.08.19 | ₩42,150 | ₩43,150 | ₩40,450 | ₩42,100 | -0.12% | 65.3만 |
|---|
| 2026.08.18 | ₩43,100 | ₩45,200 | ₩42,200 | ₩43,150 | +0.12% | 82.9만 |
|---|
| 2026.08.14 | ₩42,500 | ₩44,400 | ₩41,800 | ₩43,150 | +1.53% | 63.1만 |
|---|
| 2026.08.13 | ₩41,050 | ₩42,800 | ₩40,550 | ₩42,750 | +4.14% | 68.2만 |
|---|
| 2026.08.12 | ₩41,750 | ₩42,750 | ₩40,700 | ₩41,600 | -0.36% | 56.5만 |
|---|
| 2026.08.11 | ₩40,250 | ₩42,250 | ₩39,650 | ₩41,950 | +4.22% | 88.5만 |
|---|
| 2026.08.10 | ₩37,300 | ₩41,100 | ₩37,100 | ₩40,700 | +9.12% | 94.2만 |
|---|
| 2026.08.07 | ₩34,750 | ₩37,700 | ₩34,750 | ₩37,300 | +7.34% | 81.5만 |
|---|
| 2026.08.06 | ₩34,950 | ₩35,900 | ₩33,950 | ₩35,200 | +0.72% | 71.9만 |
|---|
| 2026.08.05 | ₩34,500 | ₩36,450 | ₩33,900 | ₩34,900 | +1.16% | 103.3만 |
|---|
| 2026.08.04 | ₩31,100 | ₩34,950 | ₩31,100 | ₩34,350 | +10.45% | 140.1만 |
|---|
| 2026.08.03 | ₩29,700 | ₩32,100 | ₩29,500 | ₩30,900 | +4.04% | 88.4만 |
|---|
| 2026.07.31 | ₩30,300 | ₩31,000 | ₩29,700 | ₩30,600 | +0.99% | 98.5만 |
|---|
| 2026.07.30 | ₩31,000 | ₩32,200 | ₩29,450 | ₩29,950 | -3.39% | 95.2만 |
|---|
| 2026.07.29 | ₩30,150 | ₩31,750 | ₩28,550 | ₩31,250 | +3.65% | 119.7만 |
|---|
| 2026.07.28 | ₩31,000 | ₩31,150 | ₩29,800 | ₩30,400 | -1.94% | 57.4만 |
|---|
| 2026.07.27 | ₩31,100 | ₩31,750 | ₩30,500 | ₩31,450 | +1.13% | 61.9만 |
|---|
| 2026.07.24 | ₩33,650 | ₩35,500 | ₩30,000 | ₩31,300 | -6.98% | 210.3만 |
|---|
| 2026.07.23 | ₩28,400 | ₩30,350 | ₩28,400 | ₩30,000 | +5.63% | 91.3만 |
|---|
| 2026.07.22 | ₩30,300 | ₩30,600 | ₩27,550 | ₩28,300 | -6.60% | 175.1만 |
|---|
| 2026.07.21 | ₩31,900 | ₩33,000 | ₩29,550 | ₩30,400 | -4.70% | 103.6만 |
|---|
| 2026.07.20 | ₩32,250 | ₩34,100 | ₩30,150 | ₩30,550 | -5.27% | 128.2만 |
|---|
| 2026.07.16 | ₩40,400 | ₩40,450 | ₩34,900 | ₩35,300 | -12.62% | 352.8만 |
|---|
| 2026.07.15 | ₩30,700 | ₩34,700 | ₩29,900 | ₩34,700 | +13.03% | 105.2만 |
|---|
| 2026.07.14 | ₩25,250 | ₩27,300 | ₩24,150 | ₩26,700 | +5.74% | 294.2만 |
|---|
| 2026.07.13 | ₩29,550 | ₩30,500 | ₩25,650 | ₩25,650 | -13.20% | 462.1만 |
|---|
| 2026.07.10 | ₩36,600 | ₩36,600 | ₩36,600 | ₩36,600 | 0.00% | 31.4만 |
|---|
| 2026.07.09 | ₩50,600 | ₩54,900 | ₩49,500 | ₩52,200 | +3.16% | 120.7만 |
|---|
| 2026.07.08 | ₩51,700 | ₩51,700 | ₩49,400 | ₩50,100 | -3.09% | 69.5만 |
|---|
| 2026.07.07 | ₩48,550 | ₩51,700 | ₩47,650 | ₩51,700 | +6.49% | 97.9만 |
|---|
| 2026.07.06 | ₩48,650 | ₩51,000 | ₩47,950 | ₩48,750 | +0.21% | 44.9만 |
|---|
| 2026.07.03 | ₩48,000 | ₩48,750 | ₩46,300 | ₩48,350 | +0.73% | 47.4만 |
|---|
| 2026.07.02 | ₩49,000 | ₩49,200 | ₩47,150 | ₩47,350 | -3.37% | 57.5만 |
|---|
| 2026.07.01 | ₩51,600 | ₩52,500 | ₩49,400 | ₩50,200 | -2.71% | 57.1만 |
|---|
| 2026.06.30 | ₩50,300 | ₩52,300 | ₩49,650 | ₩52,000 | +3.38% | 56.5만 |
|---|
| 2026.06.29 | ₩48,300 | ₩51,200 | ₩48,100 | ₩51,000 | +5.59% | 71.7만 |
|---|
| 2026.06.26 | ₩49,100 | ₩49,700 | ₩46,800 | ₩47,700 | -2.85% | 70.2만 |
|---|
| 2026.06.25 | ₩49,800 | ₩51,500 | ₩49,000 | ₩49,000 | -1.61% | 57.4만 |
|---|
| 2026.06.24 | ₩48,750 | ₩51,000 | ₩47,500 | ₩50,300 | +3.18% | 67.2만 |
|---|
| 2026.06.23 | ₩50,700 | ₩53,500 | ₩47,200 | ₩47,500 | -6.31% | 95.7만 |
|---|
| 2026.06.22 | ₩48,100 | ₩51,000 | ₩47,300 | ₩50,800 | +5.61% | 67.1만 |
|---|
| 2026.06.19 | ₩49,800 | ₩50,500 | ₩47,400 | ₩48,100 | -3.41% | 76.2만 |
|---|
| 2026.06.18 | ₩50,800 | ₩53,000 | ₩50,000 | ₩50,100 | -1.38% | 78.1만 |
|---|
| 2026.06.17 | ₩48,300 | ₩51,800 | ₩46,300 | ₩50,800 | +5.18% | 103.2만 |
|---|
| 2026.06.16 | ₩44,800 | ₩55,900 | ₩42,250 | ₩48,350 | +7.92% | 296.2만 |
|---|
| 2026.06.15 | ₩46,350 | ₩47,600 | ₩45,050 | ₩45,500 | -1.83% | 62만 |
|---|
| 2026.06.12 | ₩48,350 | ₩48,700 | ₩46,000 | ₩46,100 | -4.65% | 71.2만 |
|---|
| 2026.06.11 | ₩47,950 | ₩49,200 | ₩41,900 | ₩47,400 | -1.15% | 187.8만 |
|---|
| 2026.06.10 | ₩48,500 | ₩50,900 | ₩47,250 | ₩48,500 | 0.00% | 21 |
|---|
| 2026.06.09 | ₩48,600 | ₩51,600 | ₩47,650 | ₩48,700 | +0.21% | 90.6만 |
|---|
| 2026.06.08 | ₩50,000 | ₩50,200 | ₩47,550 | ₩48,300 | -3.40% | 90만 |
|---|
| 2026.06.05 | ₩52,900 | ₩53,000 | ₩49,850 | ₩50,600 | -4.35% | 80.6만 |
|---|
| 2026.06.04 | ₩52,300 | ₩53,700 | ₩50,400 | ₩52,500 | +0.38% | 53.5만 |
|---|
| 2026.06.02 | ₩54,300 | ₩54,600 | ₩51,200 | ₩52,100 | -4.05% | 82.3만 |
|---|
| 2026.06.01 | ₩53,100 | ₩56,400 | ₩50,600 | ₩55,500 | +4.52% | 112.7만 |
|---|
| 2026.05.29 | ₩50,700 | ₩50,900 | ₩49,500 | ₩50,800 | +0.20% | 157.9만 |
|---|
| 2026.05.28 | ₩51,800 | ₩52,300 | ₩49,550 | ₩50,500 | -2.51% | 50.8만 |
|---|
| 2026.05.27 | ₩52,300 | ₩53,500 | ₩50,900 | ₩51,000 | -2.49% | 65.2만 |
|---|
| 2026.05.26 | ₩52,400 | ₩55,300 | ₩52,200 | ₩52,400 | 0.00% | 67만 |
|---|
| 2026.05.22 | ₩48,000 | ₩53,200 | ₩47,600 | ₩50,900 | +6.04% | 96.1만 |
|---|
| 2026.05.21 | ₩48,050 | ₩50,200 | ₩46,700 | ₩46,800 | -2.60% | 66.5만 |
|---|
| 2026.05.20 | ₩48,550 | ₩49,100 | ₩46,500 | ₩47,600 | -1.96% | 63.1만 |
|---|
| 2026.05.19 | ₩51,200 | ₩52,100 | ₩48,050 | ₩49,500 | -3.32% | 69.9만 |
|---|
| 2026.05.18 | ₩51,000 | ₩51,100 | ₩48,675 | ₩50,300 | -1.37% | 64.1만 |
|---|
| 2026.05.15 | ₩54,400 | ₩54,500 | ₩50,800 | ₩51,900 | -4.60% | 75.1만 |
|---|
| 2026.05.14 | ₩51,600 | ₩53,900 | ₩51,000 | ₩53,200 | +3.10% | 77.5만 |
|---|
| 2026.05.13 | ₩58,600 | ₩58,900 | ₩53,300 | ₩53,500 | -8.70% | 100.2만 |
|---|
| 2026.05.12 | ₩56,000 | ₩58,900 | ₩55,200 | ₩56,600 | +1.07% | 92.2만 |
|---|
| 2026.05.11 | ₩57,100 | ₩58,500 | ₩55,800 | ₩56,500 | -1.05% | 76만 |
|---|
| 2026.05.08 | ₩59,500 | ₩60,100 | ₩57,500 | ₩58,200 | -2.18% | 54.1만 |
|---|
| 2026.05.07 | ₩61,800 | ₩62,800 | ₩59,500 | ₩59,500 | -3.72% | 59.9만 |
|---|
| 2026.05.06 | ₩61,500 | ₩63,600 | ₩60,500 | ₩61,700 | +0.33% | 59.8만 |
|---|
| 2026.05.04 | ₩61,200 | ₩62,500 | ₩59,800 | ₩60,900 | -0.49% | 43.8만 |
|---|
| 2026.04.30 | ₩62,200 | ₩62,900 | ₩60,800 | ₩60,800 | -2.25% | 41.9만 |
|---|
| 2026.04.29 | ₩62,600 | ₩63,900 | ₩62,500 | ₩63,000 | +0.64% | 31.1만 |
|---|
| 2026.04.28 | ₩62,000 | ₩63,700 | ₩61,700 | ₩62,900 | +1.45% | 52.5만 |
|---|
| 2026.04.27 | ₩60,600 | ₩62,900 | ₩60,500 | ₩61,900 | +2.15% | 53.6만 |
|---|
| 2026.04.24 | ₩59,200 | ₩60,800 | ₩58,800 | ₩60,200 | +1.69% | 29.6만 |
|---|
| 2026.04.23 | ₩61,100 | ₩61,200 | ₩59,100 | ₩59,900 | -1.96% | 53.3만 |
|---|
| 2026.04.22 | ₩61,500 | ₩61,900 | ₩59,100 | ₩60,600 | -1.46% | 68.6만 |
|---|
| 2026.04.21 | ₩63,000 | ₩64,500 | ₩62,000 | ₩62,400 | -0.95% | 50.5만 |
|---|
| 2026.04.20 | ₩64,200 | ₩64,500 | ₩62,300 | ₩63,200 | -1.56% | 54.6만 |
|---|
| 2026.04.17 | ₩63,700 | ₩64,300 | ₩60,700 | ₩62,700 | -1.57% | 86.7만 |
|---|
| 2026.04.16 | ₩68,100 | ₩68,200 | ₩62,200 | ₩63,700 | -6.46% | 148.8만 |
|---|
| 2026.04.15 | ₩64,000 | ₩68,500 | ₩61,000 | ₩68,200 | +6.56% | 191.1만 |
|---|
| 2026.04.14 | ₩59,300 | ₩63,900 | ₩59,100 | ₩62,700 | +5.73% | 172만 |
|---|
| 2026.04.13 | ₩55,800 | ₩58,700 | ₩55,700 | ₩58,300 | +4.48% | 78.2만 |
|---|
| 2026.04.10 | ₩56,200 | ₩57,000 | ₩55,200 | ₩56,800 | +1.07% | 63.9만 |
|---|
| 2026.04.09 | ₩54,600 | ₩56,800 | ₩54,200 | ₩55,900 | +2.38% | 93.4만 |
|---|
| 2026.04.08 | ₩54,600 | ₩56,600 | ₩53,300 | ₩54,900 | +0.55% | 162.3만 |
|---|
| 2026.04.07 | ₩51,300 | ₩54,000 | ₩51,200 | ₩52,200 | +1.75% | 67.2만 |
|---|
| 2026.04.06 | ₩50,800 | ₩51,700 | ₩50,500 | ₩51,100 | +0.59% | 38.2만 |
|---|
| 2026.04.03 | ₩51,600 | ₩52,200 | ₩50,700 | ₩51,100 | -0.97% | 32.2만 |
|---|
| 2026.04.02 | ₩53,200 | ₩53,700 | ₩50,400 | ₩51,000 | -4.14% | 77.9만 |
|---|
| 2026.04.01 | ₩52,400 | ₩53,800 | ₩51,900 | ₩53,500 | +2.10% | 56.3만 |
|---|
| 2026.03.31 | ₩52,100 | ₩52,800 | ₩50,500 | ₩50,600 | -2.88% | 73.6만 |
|---|
| 2026.03.30 | ₩56,600 | ₩56,600 | ₩52,600 | ₩53,500 | -5.48% | 114.4만 |
|---|
| 2026.03.27 | ₩49,150 | ₩53,500 | ₩49,150 | ₩53,300 | +8.44% | 101.7만 |
|---|
| 2026.03.26 | ₩51,200 | ₩51,700 | ₩49,900 | ₩49,950 | -2.44% | 43.1만 |
|---|
| 2026.03.25 | ₩50,100 | ₩51,200 | ₩50,000 | ₩51,200 | +2.20% | 37.3만 |
|---|
| 2026.03.24 | ₩50,000 | ₩50,800 | ₩49,500 | ₩50,000 | 0.00% | 43.3만 |
|---|
| 2026.03.23 | ₩50,300 | ₩50,300 | ₩48,450 | ₩48,750 | -3.08% | 57.9만 |
|---|
| 2026.03.20 | ₩50,600 | ₩51,800 | ₩50,400 | ₩51,700 | +2.17% | 60.9만 |
|---|
| 2026.03.19 | ₩50,100 | ₩51,800 | ₩50,100 | ₩50,400 | +0.60% | 52.2만 |
|---|
| 2026.03.18 | ₩51,200 | ₩51,400 | ₩50,100 | ₩51,300 | +0.20% | 58.6만 |
|---|
| 2026.03.17 | ₩49,350 | ₩51,900 | ₩49,150 | ₩50,700 | +2.74% | 74.5만 |
|---|
| 2026.03.16 | ₩48,450 | ₩49,950 | ₩48,200 | ₩48,750 | +0.62% | 44.3만 |
|---|
| 2026.03.13 | ₩48,100 | ₩49,450 | ₩48,000 | ₩48,300 | +0.42% | 52.7만 |
|---|
| 2026.03.12 | ₩48,650 | ₩49,350 | ₩48,150 | ₩49,000 | +0.72% | 77.9만 |
|---|
| 2026.03.11 | ₩50,700 | ₩50,800 | ₩48,550 | ₩48,600 | -4.14% | 77.5만 |
|---|
| 2026.03.10 | ₩51,200 | ₩51,400 | ₩50,100 | ₩50,400 | -1.56% | 66.7만 |
|---|
| 2026.03.09 | ₩48,500 | ₩49,500 | ₩47,600 | ₩49,450 | +1.96% | 84.2만 |
|---|
| 2026.03.06 | ₩49,750 | ₩52,500 | ₩49,000 | ₩50,800 | +2.11% | 91.7만 |
|---|
| 2026.03.05 | ₩49,050 | ₩52,700 | ₩48,000 | ₩50,600 | +3.16% | 151.9만 |
|---|
| 2026.03.04 | ₩51,500 | ₩53,500 | ₩45,550 | ₩45,700 | -11.26% | 179.2만 |
|---|
| 2026.03.03 | ₩51,400 | ₩57,400 | ₩49,500 | ₩54,100 | +5.25% | 322만 |
|---|
| 2026.02.27 | ₩51,100 | ₩51,900 | ₩50,800 | ₩51,800 | +1.37% | 136.5만 |
|---|
| 2026.02.26 | ₩52,300 | ₩52,600 | ₩51,000 | ₩51,900 | -0.76% | 85.9만 |
|---|
| 2026.02.25 | ₩52,500 | ₩52,600 | ₩51,700 | ₩52,000 | -0.95% | 48.9만 |
|---|
| 2026.02.24 | ₩52,400 | ₩53,400 | ₩52,000 | ₩52,600 | +0.38% | 45.9만 |
|---|
| 2026.02.23 | ₩53,500 | ₩54,400 | ₩52,100 | ₩52,500 | -1.87% | 68.1만 |
|---|
| 2026.02.20 | ₩53,500 | ₩54,400 | ₩53,000 | ₩53,500 | 0.00% | 40.3만 |
|---|
| 2026.02.19 | ₩51,600 | ₩54,400 | ₩51,300 | ₩54,000 | +4.65% | 103.7만 |
|---|
| 2026.02.13 | ₩51,800 | ₩51,900 | ₩50,900 | ₩51,100 | -1.35% | 63.9만 |
|---|
| 2026.02.12 | ₩52,300 | ₩52,800 | ₩51,400 | ₩52,200 | -0.19% | 109.2만 |
|---|
| 2026.02.11 | ₩52,600 | ₩53,900 | ₩52,300 | ₩52,400 | -0.38% | 58.6만 |
|---|
| 2026.02.10 | ₩52,700 | ₩54,000 | ₩52,100 | ₩52,100 | -1.14% | 56.6만 |
|---|
| 2026.02.09 | ₩51,700 | ₩53,200 | ₩51,200 | ₩52,700 | +1.93% | 79.2만 |
|---|
| 2026.02.06 | ₩50,600 | ₩51,800 | ₩50,000 | ₩50,700 | +0.20% | 90.4만 |
|---|
| 2026.02.05 | ₩54,600 | ₩55,500 | ₩52,100 | ₩52,300 | -4.21% | 95.9만 |
|---|
| 2026.02.04 | ₩55,800 | ₩56,400 | ₩54,600 | ₩55,000 | -1.43% | 79.2만 |
|---|
| 2026.02.03 | ₩56,100 | ₩56,800 | ₩54,900 | ₩56,100 | 0.00% | 104만 |
|---|
| 2026.02.02 | ₩57,200 | ₩57,400 | ₩53,400 | ₩54,200 | -5.24% | 156.1만 |
|---|
| 2026.01.30 | ₩58,200 | ₩59,700 | ₩55,500 | ₩55,500 | -4.64% | 351.9만 |
|---|
| 2026.01.29 | ₩66,500 | ₩68,200 | ₩63,200 | ₩65,300 | -1.80% | 229.5만 |
|---|
| 2026.01.28 | ₩66,300 | ₩69,200 | ₩63,600 | ₩67,200 | +1.36% | 285.6만 |
|---|
| 2026.01.27 | ₩62,300 | ₩66,500 | ₩62,000 | ₩66,300 | +6.42% | 222.6만 |
|---|
| 2026.01.26 | ₩62,500 | ₩64,000 | ₩58,200 | ₩63,100 | +0.96% | 377.8만 |
|---|
| 2026.01.23 | ₩52,700 | ₩57,600 | ₩52,400 | ₩57,300 | +8.73% | 214.3만 |
|---|
| 2026.01.22 | ₩50,400 | ₩53,800 | ₩50,400 | ₩53,200 | +5.56% | 93.5만 |
|---|
| 2026.01.21 | ₩51,300 | ₩51,500 | ₩49,900 | ₩50,200 | -2.14% | 78.8만 |
|---|
| 2026.01.20 | ₩51,500 | ₩53,200 | ₩51,200 | ₩52,100 | +1.17% | 66.2만 |
|---|
| 2026.01.19 | ₩51,500 | ₩51,800 | ₩50,500 | ₩51,600 | +0.19% | 51.5만 |
|---|
| 2026.01.16 | ₩52,300 | ₩52,700 | ₩51,600 | ₩52,600 | +0.57% | 61.2만 |
|---|
| 2026.01.15 | ₩51,900 | ₩54,100 | ₩51,600 | ₩53,300 | +2.70% | 54.8만 |
|---|
| 2026.01.14 | ₩52,900 | ₩53,000 | ₩51,400 | ₩52,500 | -0.76% | 46.7만 |
|---|
| 2026.01.13 | ₩54,500 | ₩55,000 | ₩51,900 | ₩52,000 | -4.59% | 75.6만 |
|---|
| 2026.01.12 | ₩53,100 | ₩55,000 | ₩52,200 | ₩54,500 | +2.64% | 97.9만 |
|---|
| 2026.01.09 | ₩50,300 | ₩50,700 | ₩49,600 | ₩50,600 | +0.60% | 45.9만 |
|---|
| 2026.01.08 | ₩53,500 | ₩53,900 | ₩51,000 | ₩51,000 | -4.67% | 89.5만 |
|---|
| 2026.01.07 | ₩53,700 | ₩54,400 | ₩53,200 | ₩54,300 | +1.12% | 57.3만 |
|---|
| 2026.01.06 | ₩54,800 | ₩56,000 | ₩53,500 | ₩54,600 | -0.36% | 79.7만 |
|---|
| 2026.01.05 | ₩53,800 | ₩54,200 | ₩52,100 | ₩53,900 | +0.19% | 85.5만 |
|---|
| 2026.01.02 | ₩51,600 | ₩54,600 | ₩51,600 | ₩52,900 | +2.52% | 105.8만 |
|---|
| 2025.12.30 | ₩48,250 | ₩52,800 | ₩48,200 | ₩50,800 | +5.28% | 167.6만 |
|---|
| 2025.12.29 | ₩46,300 | ₩49,200 | ₩45,900 | ₩49,050 | +5.94% | 69.4만 |
|---|
| 2025.12.26 | ₩46,500 | ₩47,100 | ₩45,950 | ₩46,050 | -0.97% | 47.6만 |
|---|
| 2025.12.24 | ₩46,200 | ₩46,800 | ₩45,950 | ₩46,550 | +0.76% | 31.1만 |
|---|
| 2025.12.23 | ₩46,700 | ₩46,950 | ₩46,000 | ₩46,600 | -0.21% | 32.2만 |
|---|
| 2025.12.22 | ₩46,600 | ₩46,650 | ₩46,000 | ₩46,350 | -0.54% | 27.3만 |
|---|
| 2025.12.19 | ₩46,150 | ₩46,600 | ₩45,350 | ₩46,350 | +0.43% | 41.5만 |
|---|
| 2025.12.18 | ₩46,450 | ₩46,500 | ₩45,450 | ₩46,000 | -0.97% | 24.6만 |
|---|
| 2025.12.17 | ₩46,150 | ₩46,550 | ₩45,900 | ₩46,450 | +0.65% | 24.8만 |
|---|
| 2025.12.16 | ₩47,150 | ₩47,550 | ₩46,100 | ₩46,150 | -2.12% | 37.7만 |
|---|
| 2025.12.15 | ₩47,500 | ₩47,750 | ₩46,950 | ₩47,050 | -0.95% | 37.8만 |
|---|
| 2025.12.12 | ₩48,450 | ₩48,750 | ₩47,750 | ₩48,100 | -0.72% | 29.5만 |
|---|
| 2025.12.11 | ₩48,850 | ₩49,000 | ₩48,100 | ₩48,300 | -1.13% | 57.8만 |
|---|
| 2025.12.10 | ₩48,900 | ₩49,000 | ₩48,200 | ₩49,000 | +0.20% | 26.5만 |
|---|
| 2025.12.09 | ₩49,100 | ₩49,750 | ₩48,850 | ₩49,350 | +0.51% | 24.4만 |
|---|
| 2025.12.08 | ₩49,450 | ₩49,700 | ₩48,600 | ₩49,600 | +0.30% | 33.5만 |
|---|
| 2025.12.05 | ₩48,450 | ₩49,950 | ₩47,650 | ₩49,100 | +1.34% | 51.5만 |
|---|
| 2025.12.04 | ₩49,050 | ₩49,100 | ₩47,700 | ₩48,300 | -1.53% | 41만 |
|---|
| 2025.12.03 | ₩50,000 | ₩50,200 | ₩48,500 | ₩48,600 | -2.80% | 53.4만 |
|---|
| 2025.12.02 | ₩49,550 | ₩50,900 | ₩49,100 | ₩50,700 | +2.32% | 56만 |
|---|
| 2025.12.01 | ₩47,350 | ₩49,500 | ₩47,350 | ₩48,550 | +2.53% | 56.9만 |
|---|
| 2025.11.28 | ₩46,700 | ₩47,200 | ₩46,150 | ₩46,900 | +0.43% | 44.4만 |
|---|
| 2025.11.27 | ₩47,150 | ₩47,200 | ₩46,200 | ₩46,250 | -1.91% | 20.7만 |
|---|
| 2025.11.26 | ₩46,350 | ₩47,400 | ₩45,800 | ₩46,650 | +0.65% | 36.5만 |
|---|
| 2025.11.25 | ₩44,800 | ₩46,150 | ₩44,450 | ₩45,800 | +2.23% | 36.6만 |
|---|
| 2025.11.24 | ₩45,450 | ₩45,800 | ₩44,100 | ₩44,150 | -2.86% | 55.1만 |
|---|
| 2025.11.21 | ₩44,750 | ₩45,600 | ₩44,350 | ₩44,900 | +0.34% | 40.2만 |
|---|
| 2025.11.20 | ₩46,950 | ₩47,600 | ₩46,200 | ₩46,350 | -1.28% | 37.1만 |
|---|
| 2025.11.19 | ₩47,150 | ₩47,650 | ₩45,900 | ₩46,300 | -1.80% | 44.9만 |
|---|
| 2025.11.18 | ₩48,900 | ₩49,100 | ₩47,600 | ₩47,600 | -2.66% | 47.5만 |
|---|
| 2025.11.17 | ₩49,800 | ₩49,800 | ₩48,200 | ₩49,600 | -0.40% | 39.4만 |
|---|
| 2025.11.14 | ₩50,000 | ₩52,500 | ₩49,300 | ₩49,400 | -1.20% | 62.8만 |
|---|
| 2025.11.13 | ₩50,400 | ₩51,600 | ₩49,550 | ₩50,700 | +0.60% | 56.1만 |
|---|
| 2025.11.12 | ₩49,500 | ₩51,300 | ₩49,050 | ₩50,400 | +1.82% | 65.2만 |
|---|
| 2025.11.11 | ₩48,950 | ₩50,100 | ₩47,750 | ₩48,900 | -0.10% | 59.9만 |
|---|
| 2025.11.10 | ₩51,500 | ₩51,500 | ₩48,700 | ₩48,950 | -4.95% | 71.6만 |
|---|
| 2025.11.07 | ₩48,850 | ₩50,800 | ₩47,000 | ₩47,600 | -2.56% | 94.2만 |
|---|
| 2025.11.06 | ₩55,000 | ₩55,000 | ₩50,400 | ₩50,500 | -8.18% | 126.5만 |
|---|
| 2025.11.05 | ₩56,600 | ₩56,700 | ₩53,000 | ₩54,400 | -3.89% | 151만 |
|---|
| 2025.11.04 | ₩55,800 | ₩58,700 | ₩52,700 | ₩53,600 | -3.94% | 450.9만 |
|---|
| 2025.11.03 | ₩49,100 | ₩49,250 | ₩46,300 | ₩47,150 | -3.97% | 72.9만 |
|---|
| 2025.10.31 | ₩49,450 | ₩49,550 | ₩48,050 | ₩48,600 | -1.72% | 49.8만 |
|---|
| 2025.10.30 | ₩48,400 | ₩51,400 | ₩48,400 | ₩49,000 | +1.24% | 101.1만 |
|---|
| 2025.10.29 | ₩48,800 | ₩49,700 | ₩47,250 | ₩48,050 | -1.54% | 68만 |
|---|
| 2025.10.28 | ₩46,550 | ₩47,700 | ₩45,750 | ₩47,650 | +2.36% | 69.4만 |
|---|
| 2025.10.27 | ₩46,500 | ₩46,750 | ₩44,750 | ₩46,200 | -0.65% | 63.7만 |
|---|
| 2025.10.24 | ₩44,550 | ₩46,250 | ₩44,150 | ₩45,550 | +2.24% | 62.8만 |
|---|
| 2025.10.23 | ₩45,000 | ₩45,450 | ₩43,950 | ₩44,350 | -1.44% | 51.1만 |
|---|
| 2025.10.22 | ₩45,100 | ₩45,500 | ₩43,900 | ₩44,200 | -2.00% | 75.4만 |
|---|
| 2025.10.21 | ₩42,750 | ₩46,800 | ₩42,300 | ₩45,800 | +7.13% | 322.5만 |
|---|
| 2025.10.20 | ₩42,250 | ₩42,300 | ₩39,800 | ₩41,200 | -2.49% | 98.1만 |
|---|
| 2025.10.17 | ₩39,100 | ₩41,250 | ₩39,000 | ₩39,800 | +1.79% | 64.8만 |
|---|
| 2025.10.16 | ₩38,750 | ₩40,050 | ₩38,600 | ₩39,800 | +2.71% | 59.6만 |
|---|
| 2025.10.15 | ₩38,300 | ₩38,900 | ₩37,500 | ₩38,550 | +0.65% | 39.5만 |
|---|
| 2025.10.14 | ₩39,000 | ₩39,100 | ₩38,000 | ₩38,050 | -2.44% | 42.5만 |
|---|
| 2025.10.13 | ₩36,850 | ₩40,400 | ₩36,150 | ₩39,350 | +6.78% | 96.5만 |
|---|
| 2025.10.10 | ₩37,950 | ₩38,100 | ₩36,800 | ₩37,000 | -2.50% | 41.7만 |
|---|