전체 종목
에이치엠넥스 과거 주가
036170.KQ · KOSDAQ
주요 제품·사업: LED패키지
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,280 | ₩3,280 | ₩3,120 | ₩3,225 | -1.68% | 18.3만 |
| 2026.10.07 | ₩3,100 | ₩3,250 | ₩3,040 | ₩3,200 | +3.23% | 19.2만 |
| 2026.10.06 | ₩3,050 | ₩3,145 | ₩2,950 | ₩3,135 | +2.79% | 26.5만 |
| 2026.10.02 | ₩2,870 | ₩3,115 | ₩2,870 | ₩3,020 | +5.23% | 33.2만 |
| 2026.10.01 | ₩2,780 | ₩2,870 | ₩2,745 | ₩2,865 | +3.06% | 13.2만 |
| 2026.09.30 | ₩2,670 | ₩2,830 | ₩2,650 | ₩2,780 | +4.12% | 18.2만 |
| 2026.09.29 | ₩2,710 | ₩2,740 | ₩2,600 | ₩2,670 | -1.48% | 8.7만 |
| 2026.09.28 | ₩2,765 | ₩2,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,640 |
| ₩2,715 |
| -1.81% |
| 18.6만 |
| 2026.09.23 | ₩2,600 | ₩2,710 | ₩2,545 | ₩2,710 | +4.23% | 16.6만 |
|---|
| 2026.09.22 | ₩2,870 | ₩2,870 | ₩2,580 | ₩2,595 | -9.58% | 46.5만 |
|---|
| 2026.09.21 | ₩2,665 | ₩2,935 | ₩2,617 | ₩2,865 | +7.50% | 76만 |
|---|
| 2026.09.18 | ₩2,720 | ₩2,720 | ₩2,595 | ₩2,640 | -2.94% | 38.2만 |
|---|
| 2026.09.17 | ₩2,500 | ₩2,795 | ₩2,460 | ₩2,700 | +8.00% | 82.5만 |
|---|
| 2026.09.16 | ₩2,390 | ₩2,620 | ₩2,385 | ₩2,490 | +4.18% | 47.7만 |
|---|
| 2026.09.15 | ₩2,320 | ₩2,490 | ₩2,320 | ₩2,395 | +3.23% | 26.5만 |
|---|
| 2026.09.14 | ₩2,290 | ₩2,375 | ₩2,220 | ₩2,340 | +2.18% | 13.6만 |
|---|
| 2026.09.11 | ₩2,295 | ₩2,400 | ₩2,265 | ₩2,340 | +1.96% | 18.2만 |
|---|
| 2026.09.10 | ₩2,320 | ₩2,405 | ₩2,255 | ₩2,325 | +0.22% | 18만 |
|---|
| 2026.09.09 | ₩2,235 | ₩2,395 | ₩2,220 | ₩2,320 | +3.80% | 22.8만 |
|---|
| 2026.09.08 | ₩2,225 | ₩2,315 | ₩2,205 | ₩2,235 | +0.45% | 22.4만 |
|---|
| 2026.09.07 | ₩2,290 | ₩2,315 | ₩2,200 | ₩2,225 | -2.84% | 19.4만 |
|---|
| 2026.09.04 | ₩2,335 | ₩2,395 | ₩2,260 | ₩2,290 | -1.93% | 16.3만 |
|---|
| 2026.09.03 | ₩2,240 | ₩2,540 | ₩2,150 | ₩2,325 | +3.79% | 51.4만 |
|---|
| 2026.09.02 | ₩2,240 | ₩2,295 | ₩2,205 | ₩2,220 | -0.89% | 10.4만 |
|---|
| 2026.09.01 | ₩2,300 | ₩2,335 | ₩2,215 | ₩2,275 | -1.09% | 14.9만 |
|---|
| 2026.08.31 | ₩2,270 | ₩2,300 | ₩2,165 | ₩2,290 | +0.88% | 14.9만 |
|---|
| 2026.08.28 | ₩2,350 | ₩2,510 | ₩2,270 | ₩2,295 | -2.34% | 19.3만 |
|---|
| 2026.08.27 | ₩2,385 | ₩2,400 | ₩2,330 | ₩2,355 | -1.26% | 14.3만 |
|---|
| 2026.08.26 | ₩2,375 | ₩2,425 | ₩2,285 | ₩2,385 | +0.42% | 11.3만 |
|---|
| 2026.08.25 | ₩2,355 | ₩2,380 | ₩2,185 | ₩2,375 | +0.85% | 20.2만 |
|---|
| 2026.08.24 | ₩2,355 | ₩2,435 | ₩2,300 | ₩2,350 | -0.21% | 31.2만 |
|---|
| 2026.08.21 | ₩2,565 | ₩2,565 | ₩2,330 | ₩2,355 | -8.19% | 36.4만 |
|---|
| 2026.08.20 | ₩2,545 | ₩2,620 | ₩2,470 | ₩2,565 | +0.79% | 28.3만 |
|---|
| 2026.08.19 | ₩2,510 | ₩2,680 | ₩2,495 | ₩2,525 | +0.60% | 47.1만 |
|---|
| 2026.08.18 | ₩2,820 | ₩2,865 | ₩2,670 | ₩2,700 | -4.26% | 39만 |
|---|
| 2026.08.14 | ₩2,845 | ₩2,885 | ₩2,705 | ₩2,815 | -1.05% | 28.6만 |
|---|
| 2026.08.13 | ₩2,840 | ₩2,920 | ₩2,810 | ₩2,820 | -0.70% | 35.5만 |
|---|
| 2026.08.12 | ₩2,790 | ₩2,820 | ₩2,585 | ₩2,780 | -0.36% | 17.5만 |
|---|
| 2026.08.11 | ₩2,765 | ₩2,870 | ₩2,710 | ₩2,790 | +0.90% | 29.8만 |
|---|
| 2026.08.10 | ₩2,650 | ₩2,810 | ₩2,620 | ₩2,760 | +4.15% | 29.6만 |
|---|
| 2026.08.07 | ₩2,665 | ₩2,740 | ₩2,510 | ₩2,645 | -0.75% | 22.6만 |
|---|
| 2026.08.06 | ₩2,900 | ₩2,900 | ₩2,650 | ₩2,650 | -8.62% | 46.5만 |
|---|
| 2026.08.05 | ₩2,680 | ₩2,940 | ₩2,605 | ₩2,900 | +8.21% | 53.6만 |
|---|
| 2026.08.04 | ₩2,525 | ₩2,650 | ₩2,500 | ₩2,570 | +1.78% | 35.5만 |
|---|
| 2026.08.03 | ₩2,525 | ₩2,695 | ₩2,420 | ₩2,520 | -0.20% | 33.1만 |
|---|
| 2026.07.31 | ₩2,290 | ₩2,590 | ₩2,230 | ₩2,525 | +10.26% | 49.4만 |
|---|
| 2026.07.30 | ₩2,120 | ₩2,290 | ₩2,050 | ₩2,165 | +2.12% | 44.6만 |
|---|
| 2026.07.29 | ₩2,410 | ₩2,500 | ₩1,975 | ₩2,230 | -7.47% | 63.8만 |
|---|
| 2026.07.28 | ₩2,510 | ₩2,560 | ₩2,260 | ₩2,410 | -3.98% | 43.9만 |
|---|
| 2026.07.27 | ₩2,605 | ₩2,745 | ₩2,535 | ₩2,640 | +1.34% | 26만 |
|---|
| 2026.07.24 | ₩2,725 | ₩2,770 | ₩2,540 | ₩2,585 | -5.14% | 36.4만 |
|---|
| 2026.07.23 | ₩2,745 | ₩2,835 | ₩2,700 | ₩2,785 | +1.46% | 26.8만 |
|---|
| 2026.07.22 | ₩2,765 | ₩2,890 | ₩2,710 | ₩2,735 | -1.08% | 37.9만 |
|---|
| 2026.07.21 | ₩2,650 | ₩2,725 | ₩2,550 | ₩2,660 | +0.38% | 27.3만 |
|---|
| 2026.07.20 | ₩2,765 | ₩2,765 | ₩2,600 | ₩2,650 | -4.16% | 22.9만 |
|---|
| 2026.07.16 | ₩3,035 | ₩3,035 | ₩2,765 | ₩2,795 | -7.91% | 27.1만 |
|---|
| 2026.07.15 | ₩2,950 | ₩3,100 | ₩2,880 | ₩3,055 | +3.56% | 25.4만 |
|---|
| 2026.07.14 | ₩2,860 | ₩2,965 | ₩2,740 | ₩2,880 | +0.70% | 33.5만 |
|---|
| 2026.07.13 | ₩3,165 | ₩3,280 | ₩2,920 | ₩2,950 | -6.79% | 35.4만 |
|---|
| 2026.07.10 | ₩2,895 | ₩3,260 | ₩2,880 | ₩3,165 | +9.33% | 56.6만 |
|---|
| 2026.07.09 | ₩2,810 | ₩3,035 | ₩2,760 | ₩2,895 | +3.02% | 37.8만 |
|---|
| 2026.07.08 | ₩2,795 | ₩2,955 | ₩2,700 | ₩2,865 | +2.50% | 29.1만 |
|---|
| 2026.07.07 | ₩3,005 | ₩3,085 | ₩2,855 | ₩2,910 | -3.16% | 31.3만 |
|---|
| 2026.07.06 | ₩3,100 | ₩3,120 | ₩2,850 | ₩3,005 | -3.06% | 52.9만 |
|---|
| 2026.07.03 | ₩2,760 | ₩3,025 | ₩2,560 | ₩3,025 | +9.60% | 77.9만 |
|---|
| 2026.07.02 | ₩3,000 | ₩3,000 | ₩2,705 | ₩2,715 | -9.50% | 70.7만 |
|---|
| 2026.07.01 | ₩3,105 | ₩3,185 | ₩2,950 | ₩3,080 | -0.81% | 48.8만 |
|---|
| 2026.06.30 | ₩3,130 | ₩3,155 | ₩2,995 | ₩3,105 | -0.80% | 36.2만 |
|---|
| 2026.06.29 | ₩3,000 | ₩3,200 | ₩2,985 | ₩3,105 | +3.50% | 51.6만 |
|---|
| 2026.06.26 | ₩3,155 | ₩3,265 | ₩2,955 | ₩3,050 | -3.33% | 80만 |
|---|
| 2026.06.25 | ₩3,400 | ₩3,470 | ₩3,120 | ₩3,155 | -7.21% | 61.1만 |
|---|
| 2026.06.24 | ₩3,250 | ₩3,390 | ₩3,195 | ₩3,300 | +1.54% | 62.9만 |
|---|
| 2026.06.23 | ₩3,600 | ₩3,600 | ₩3,255 | ₩3,300 | -8.33% | 99.7만 |
|---|
| 2026.06.22 | ₩3,725 | ₩4,045 | ₩3,530 | ₩3,600 | -3.36% | 78.8만 |
|---|
| 2026.06.19 | ₩3,865 | ₩4,000 | ₩3,680 | ₩3,730 | -3.49% | 112.7만 |
|---|
| 2026.06.18 | ₩3,980 | ₩4,095 | ₩3,810 | ₩3,895 | -2.14% | 76.9만 |
|---|
| 2026.06.17 | ₩3,855 | ₩4,060 | ₩3,835 | ₩3,985 | +3.37% | 85.2만 |
|---|
| 2026.06.16 | ₩4,125 | ₩4,175 | ₩3,920 | ₩3,995 | -3.15% | 87.8만 |
|---|
| 2026.06.15 | ₩4,420 | ₩4,560 | ₩4,060 | ₩4,105 | -7.13% | 113.7만 |
|---|
| 2026.06.12 | ₩4,265 | ₩4,590 | ₩4,080 | ₩4,340 | +1.76% | 179.7만 |
|---|
| 2026.06.11 | ₩4,330 | ₩4,490 | ₩4,060 | ₩4,265 | -1.50% | 183.7만 |
|---|
| 2026.06.10 | ₩5,480 | ₩5,530 | ₩4,045 | ₩4,600 | -16.06% | 1.6천 |
|---|
| 2026.06.09 | ₩5,370 | ₩5,550 | ₩4,955 | ₩5,430 | +1.12% | 324.1만 |
|---|
| 2026.06.08 | ₩4,585 | ₩5,850 | ₩4,575 | ₩5,370 | +17.12% | 556.7만 |
|---|
| 2026.06.05 | ₩4,800 | ₩5,290 | ₩4,800 | ₩4,960 | +3.33% | 668만 |
|---|
| 2026.06.04 | ₩4,305 | ₩4,920 | ₩4,145 | ₩4,800 | +11.50% | 671.5만 |
|---|
| 2026.06.02 | ₩3,900 | ₩3,900 | ₩3,615 | ₩3,785 | -2.95% | 118만 |
|---|
| 2026.06.01 | ₩4,055 | ₩4,070 | ₩3,650 | ₩3,900 | -3.82% | 171.1만 |
|---|
| 2026.05.29 | ₩4,315 | ₩4,365 | ₩3,945 | ₩4,065 | -5.79% | 138.8만 |
|---|
| 2026.05.28 | ₩4,570 | ₩4,620 | ₩4,180 | ₩4,300 | -5.91% | 162.2만 |
|---|
| 2026.05.27 | ₩5,010 | ₩5,020 | ₩4,510 | ₩4,510 | -9.98% | 211.4만 |
|---|
| 2026.05.26 | ₩5,650 | ₩5,670 | ₩4,825 | ₩4,965 | -12.12% | 284.7만 |
|---|
| 2026.05.22 | ₩5,230 | ₩5,850 | ₩5,200 | ₩5,490 | +4.97% | 178.4만 |
|---|
| 2026.05.21 | ₩5,730 | ₩5,810 | ₩5,050 | ₩5,170 | -9.77% | 266.1만 |
|---|
| 2026.05.20 | ₩5,590 | ₩5,710 | ₩5,320 | ₩5,520 | -1.25% | 114만 |
|---|
| 2026.05.19 | ₩5,900 | ₩6,170 | ₩5,530 | ₩5,680 | -3.73% | 130.5만 |
|---|
| 2026.05.18 | ₩6,260 | ₩6,400 | ₩5,800 | ₩6,030 | -3.67% | 159.3만 |
|---|
| 2026.05.15 | ₩7,000 | ₩7,000 | ₩6,080 | ₩6,260 | -10.57% | 237.5만 |
|---|
| 2026.05.14 | ₩7,830 | ₩7,830 | ₩6,710 | ₩7,080 | -9.58% | 245만 |
|---|
| 2026.05.13 | ₩7,610 | ₩8,240 | ₩7,550 | ₩7,900 | +3.81% | 180.6만 |
|---|
| 2026.05.12 | ₩8,840 | ₩9,240 | ₩7,240 | ₩8,070 | -8.71% | 342만 |
|---|
| 2026.05.11 | ₩9,000 | ₩9,120 | ₩8,010 | ₩8,560 | -4.89% | 304.9만 |
|---|
| 2026.05.08 | ₩8,300 | ₩10,240 | ₩8,200 | ₩8,770 | +5.66% | 864.6만 |
|---|
| 2026.05.07 | ₩7,900 | ₩8,070 | ₩7,580 | ₩7,980 | +1.01% | 218.6만 |
|---|
| 2026.05.06 | ₩7,730 | ₩7,970 | ₩7,470 | ₩7,960 | +2.98% | 222.6만 |
|---|
| 2026.05.04 | ₩7,230 | ₩7,690 | ₩6,990 | ₩7,580 | +4.84% | 189.7만 |
|---|
| 2026.04.30 | ₩6,890 | ₩7,280 | ₩6,800 | ₩6,990 | +1.45% | 107.7만 |
|---|
| 2026.04.29 | ₩6,820 | ₩7,080 | ₩6,820 | ₩6,890 | +1.03% | 87.5만 |
|---|
| 2026.04.28 | ₩7,200 | ₩7,770 | ₩6,800 | ₩7,100 | -1.39% | 199.3만 |
|---|
| 2026.04.27 | ₩6,970 | ₩7,200 | ₩6,540 | ₩7,020 | +0.72% | 195.9만 |
|---|
| 2026.04.24 | ₩6,850 | ₩7,130 | ₩6,280 | ₩6,940 | +1.31% | 227.2만 |
|---|
| 2026.04.23 | ₩7,950 | ₩7,960 | ₩6,830 | ₩6,850 | -13.84% | 251.2만 |
|---|
| 2026.04.22 | ₩7,650 | ₩7,920 | ₩7,490 | ₩7,850 | +2.61% | 153.6만 |
|---|
| 2026.04.21 | ₩7,510 | ₩8,300 | ₩7,340 | ₩7,880 | +4.93% | 394만 |
|---|
| 2026.04.20 | ₩7,700 | ₩7,970 | ₩7,230 | ₩7,960 | +3.38% | 511.4만 |
|---|
| 2026.04.17 | ₩6,680 | ₩8,170 | ₩6,620 | ₩7,700 | +15.27% | 1252.9만 |
|---|
| 2026.04.16 | ₩6,330 | ₩7,050 | ₩6,100 | ₩6,400 | +1.11% | 485.9만 |
|---|
| 2026.04.15 | ₩6,880 | ₩6,900 | ₩6,060 | ₩6,280 | -8.72% | 544.6만 |
|---|
| 2026.04.14 | ₩6,410 | ₩6,900 | ₩6,070 | ₩6,760 | +5.46% | 510.4만 |
|---|
| 2026.04.13 | ₩5,160 | ₩6,390 | ₩5,070 | ₩6,110 | +18.41% | 715.5만 |
|---|
| 2026.04.10 | ₩4,800 | ₩5,440 | ₩4,800 | ₩5,160 | +7.50% | 396.2만 |
|---|
| 2026.04.09 | ₩4,905 | ₩4,905 | ₩4,415 | ₩4,615 | -5.91% | 329.5만 |
|---|
| 2026.04.08 | ₩4,225 | ₩4,960 | ₩4,210 | ₩4,845 | +14.67% | 878.5만 |
|---|
| 2026.04.07 | ₩3,690 | ₩3,990 | ₩3,530 | ₩3,895 | +5.56% | 368만 |
|---|
| 2026.04.06 | ₩3,885 | ₩4,075 | ₩3,505 | ₩3,570 | -8.11% | 421.8만 |
|---|
| 2026.04.03 | ₩4,265 | ₩4,500 | ₩3,750 | ₩3,850 | -9.73% | 391만 |
|---|
| 2026.04.02 | ₩5,040 | ₩5,080 | ₩4,045 | ₩4,135 | -17.96% | 419.4만 |
|---|
| 2026.04.01 | ₩5,250 | ₩5,500 | ₩4,770 | ₩4,810 | -8.38% | 258.3만 |
|---|
| 2026.03.31 | ₩5,850 | ₩5,890 | ₩4,675 | ₩4,850 | -17.09% | 356.7만 |
|---|
| 2026.03.30 | ₩6,200 | ₩6,480 | ₩5,585 | ₩6,000 | -3.23% | 157.5만 |
|---|
| 2026.03.27 | ₩6,370 | ₩6,740 | ₩6,100 | ₩6,500 | +2.04% | 180.3만 |
|---|
| 2026.03.26 | ₩5,830 | ₩6,500 | ₩5,810 | ₩6,500 | +11.49% | 159.5만 |
|---|
| 2026.03.25 | ₩6,000 | ₩6,180 | ₩5,560 | ₩6,000 | 0.00% | 191.6만 |
|---|
| 2026.03.24 | ₩5,230 | ₩5,830 | ₩5,170 | ₩5,770 | +10.33% | 330만 |
|---|
| 2026.03.23 | ₩4,795 | ₩5,200 | ₩4,650 | ₩5,050 | +5.32% | 171만 |
|---|
| 2026.03.20 | ₩4,975 | ₩4,990 | ₩4,700 | ₩4,920 | -1.11% | 129.1만 |
|---|
| 2026.03.19 | ₩4,865 | ₩5,240 | ₩4,700 | ₩4,975 | +2.26% | 161.9만 |
|---|
| 2026.03.18 | ₩5,500 | ₩5,690 | ₩4,900 | ₩5,080 | -7.64% | 263.9만 |
|---|
| 2026.03.17 | ₩5,360 | ₩5,810 | ₩4,450 | ₩5,410 | +0.93% | 729.2만 |
|---|
| 2026.03.16 | ₩5,740 | ₩7,120 | ₩5,050 | ₩5,250 | -8.54% | 699.2만 |
|---|
| 2026.03.13 | ₩5,010 | ₩5,580 | ₩4,970 | ₩5,480 | +9.38% | 246만 |
|---|
| 2026.03.12 | ₩4,440 | ₩5,420 | ₩4,275 | ₩5,200 | +17.12% | 477만 |
|---|
| 2026.03.11 | ₩4,420 | ₩4,820 | ₩4,115 | ₩4,440 | +0.45% | 451.6만 |
|---|
| 2026.03.10 | ₩3,680 | ₩4,490 | ₩3,590 | ₩4,400 | +19.57% | 830.7만 |
|---|
| 2026.03.09 | ₩3,200 | ₩3,790 | ₩2,925 | ₩3,455 | +7.97% | 430.8만 |
|---|
| 2026.03.06 | ₩3,170 | ₩3,300 | ₩2,855 | ₩3,300 | +4.10% | 259.4만 |
|---|
| 2026.03.05 | ₩3,115 | ₩3,155 | ₩2,870 | ₩3,050 | -2.09% | 271.3만 |
|---|
| 2026.03.04 | ₩2,740 | ₩3,450 | ₩2,610 | ₩2,810 | +2.55% | 760.9만 |
|---|
| 2026.03.03 | ₩2,405 | ₩3,120 | ₩2,345 | ₩2,745 | +14.14% | 675.2만 |
|---|
| 2026.02.27 | ₩2,550 | ₩2,720 | ₩2,515 | ₩2,535 | -0.59% | 144.1만 |
|---|
| 2026.02.26 | ₩2,730 | ₩2,730 | ₩2,525 | ₩2,595 | -4.95% | 206.5만 |
|---|
| 2026.02.25 | ₩2,820 | ₩2,835 | ₩2,540 | ₩2,700 | -4.26% | 390.1만 |
|---|
| 2026.02.24 | ₩2,300 | ₩2,890 | ₩2,270 | ₩2,795 | +21.52% | 1518.9만 |
|---|
| 2026.02.23 | ₩1,764 | ₩2,250 | ₩1,705 | ₩2,250 | +27.55% | 675.3만 |
|---|
| 2026.02.20 | ₩1,715 | ₩1,746 | ₩1,658 | ₩1,734 | +1.11% | 39.9만 |
|---|
| 2026.02.19 | ₩1,685 | ₩1,729 | ₩1,630 | ₩1,710 | +1.48% | 57.1만 |
|---|
| 2026.02.13 | ₩1,726 | ₩1,726 | ₩1,600 | ₩1,620 | -6.14% | 63.1만 |
|---|
| 2026.02.12 | ₩1,646 | ₩1,850 | ₩1,576 | ₩1,729 | +5.04% | 117.7만 |
|---|
| 2026.02.11 | ₩1,730 | ₩1,730 | ₩1,574 | ₩1,646 | -4.86% | 60.1만 |
|---|
| 2026.02.10 | ₩1,800 | ₩1,841 | ₩1,701 | ₩1,731 | -3.83% | 97.7만 |
|---|
| 2026.02.09 | ₩1,680 | ₩1,829 | ₩1,645 | ₩1,798 | +7.02% | 128.7만 |
|---|
| 2026.02.06 | ₩1,724 | ₩1,724 | ₩1,570 | ₩1,626 | -5.68% | 127.3만 |
|---|
| 2026.02.05 | ₩1,590 | ₩1,900 | ₩1,585 | ₩1,750 | +10.06% | 853.4만 |
|---|
| 2026.02.04 | ₩1,557 | ₩1,585 | ₩1,536 | ₩1,579 | +1.41% | 56.4만 |
|---|
| 2026.02.03 | ₩1,557 | ₩1,587 | ₩1,509 | ₩1,557 | 0.00% | 83.5만 |
|---|
| 2026.02.02 | ₩1,479 | ₩1,559 | ₩1,450 | ₩1,530 | +3.45% | 59.7만 |
|---|
| 2026.01.30 | ₩1,517 | ₩1,561 | ₩1,495 | ₩1,500 | -1.12% | 34.9만 |
|---|
| 2026.01.29 | ₩1,505 | ₩1,533 | ₩1,491 | ₩1,517 | +0.80% | 44.1만 |
|---|
| 2026.01.28 | ₩1,615 | ₩1,622 | ₩1,500 | ₩1,528 | -5.39% | 104.4만 |
|---|
| 2026.01.27 | ₩1,499 | ₩1,538 | ₩1,441 | ₩1,516 | +1.13% | 65.9만 |
|---|
| 2026.01.26 | ₩1,477 | ₩1,520 | ₩1,446 | ₩1,502 | +1.69% | 53.2만 |
|---|
| 2026.01.23 | ₩1,540 | ₩1,541 | ₩1,444 | ₩1,476 | -4.16% | 63.3만 |
|---|
| 2026.01.22 | ₩1,600 | ₩1,620 | ₩1,503 | ₩1,505 | -5.94% | 71.4만 |
|---|
| 2026.01.21 | ₩1,528 | ₩1,580 | ₩1,470 | ₩1,580 | +3.40% | 100.8만 |
|---|
| 2026.01.20 | ₩1,528 | ₩1,621 | ₩1,528 | ₩1,584 | +3.66% | 184만 |
|---|
| 2026.01.19 | ₩1,500 | ₩1,589 | ₩1,475 | ₩1,528 | +1.87% | 187.5만 |
|---|
| 2026.01.16 | ₩1,504 | ₩1,505 | ₩1,395 | ₩1,469 | -2.33% | 188.2만 |
|---|
| 2026.01.15 | ₩1,706 | ₩1,706 | ₩1,446 | ₩1,508 | -11.61% | 410.8만 |
|---|
| 2026.01.14 | ₩1,710 | ₩1,742 | ₩1,607 | ₩1,713 | +0.18% | 343.1만 |
|---|
| 2026.01.13 | ₩2,010 | ₩2,075 | ₩1,665 | ₩1,726 | -14.13% | 1748만 |
|---|
| 2026.01.12 | ₩1,632 | ₩1,861 | ₩1,433 | ₩1,861 | +14.03% | 2390.6만 |
|---|
| 2026.01.09 | ₩1,432 | ₩1,432 | ₩1,432 | ₩1,432 | 0.00% | 192만 |
|---|
| 2026.01.08 | ₩848 | ₩1,102 | ₩841 | ₩1,102 | +29.95% | 157.9만 |
|---|
| 2026.01.07 | ₩851 | ₩875 | ₩840 | ₩848 | -0.35% | 6.9만 |
|---|
| 2026.01.06 | ₩863 | ₩871 | ₩851 | ₩851 | -1.39% | 7.5만 |
|---|
| 2026.01.05 | ₩860 | ₩875 | ₩855 | ₩863 | +0.35% | 5.5만 |
|---|
| 2026.01.02 | ₩838 | ₩860 | ₩838 | ₩860 | +2.63% | 5.4만 |
|---|
| 2025.12.30 | ₩835 | ₩841 | ₩832 | ₩838 | +0.36% | 3.8만 |
|---|
| 2025.12.29 | ₩847 | ₩847 | ₩829 | ₩835 | -1.42% | 10.3만 |
|---|
| 2025.12.26 | ₩849 | ₩857 | ₩839 | ₩847 | -0.24% | 4.7만 |
|---|
| 2025.12.24 | ₩850 | ₩854 | ₩839 | ₩849 | -0.12% | 3.2만 |
|---|
| 2025.12.23 | ₩861 | ₩864 | ₩849 | ₩849 | -1.39% | 3.4만 |
|---|
| 2025.12.22 | ₩870 | ₩877 | ₩856 | ₩861 | -1.03% | 5.5만 |
|---|
| 2025.12.19 | ₩868 | ₩879 | ₩864 | ₩870 | +0.23% | 4.2만 |
|---|
| 2025.12.18 | ₩875 | ₩879 | ₩853 | ₩864 | -1.26% | 3.8만 |
|---|
| 2025.12.17 | ₩863 | ₩879 | ₩860 | ₩876 | +1.51% | 7.8만 |
|---|
| 2025.12.16 | ₩863 | ₩870 | ₩854 | ₩863 | 0.00% | 5.6만 |
|---|
| 2025.12.15 | ₩861 | ₩867 | ₩857 | ₩863 | +0.23% | 6.8만 |
|---|
| 2025.12.12 | ₩859 | ₩862 | ₩851 | ₩861 | +0.23% | 8.2만 |
|---|
| 2025.12.11 | ₩867 | ₩867 | ₩853 | ₩860 | -0.81% | 6.3만 |
|---|
| 2025.12.10 | ₩856 | ₩872 | ₩855 | ₩859 | +0.35% | 4.5만 |
|---|
| 2025.12.09 | ₩855 | ₩875 | ₩855 | ₩856 | +0.12% | 3.6만 |
|---|
| 2025.12.08 | ₩867 | ₩874 | ₩857 | ₩862 | -0.58% | 7.7만 |
|---|
| 2025.12.05 | ₩845 | ₩870 | ₩835 | ₩867 | +2.60% | 7만 |
|---|
| 2025.12.04 | ₩844 | ₩852 | ₩843 | ₩845 | +0.12% | 5만 |
|---|
| 2025.12.03 | ₩846 | ₩854 | ₩844 | ₩844 | -0.24% | 5.5만 |
|---|
| 2025.12.02 | ₩852 | ₩865 | ₩846 | ₩846 | -0.70% | 5.7만 |
|---|
| 2025.12.01 | ₩875 | ₩884 | ₩852 | ₩852 | -2.63% | 3.9만 |
|---|
| 2025.11.28 | ₩859 | ₩875 | ₩850 | ₩868 | +1.05% | 4.6만 |
|---|
| 2025.11.27 | ₩866 | ₩881 | ₩855 | ₩859 | -0.81% | 3.7만 |
|---|
| 2025.11.26 | ₩870 | ₩875 | ₩857 | ₩865 | -0.57% | 2.5만 |
|---|
| 2025.11.25 | ₩893 | ₩893 | ₩870 | ₩870 | -2.58% | 1.9만 |
|---|
| 2025.11.24 | ₩955 | ₩955 | ₩870 | ₩889 | -6.91% | 6.8만 |
|---|
| 2025.11.21 | ₩913 | ₩921 | ₩852 | ₩890 | -2.52% | 6.2만 |
|---|
| 2025.11.20 | ₩925 | ₩938 | ₩915 | ₩922 | -0.32% | 4.6만 |
|---|
| 2025.11.19 | ₩928 | ₩941 | ₩920 | ₩920 | -0.86% | 6.1만 |
|---|
| 2025.11.18 | ₩926 | ₩940 | ₩920 | ₩928 | +0.22% | 14.5만 |
|---|
| 2025.11.17 | ₩898 | ₩930 | ₩898 | ₩926 | +3.12% | 16만 |
|---|
| 2025.11.14 | ₩924 | ₩924 | ₩885 | ₩897 | -2.92% | 15.3만 |
|---|
| 2025.11.13 | ₩860 | ₩955 | ₩839 | ₩920 | +6.98% | 80.4만 |
|---|
| 2025.11.12 | ₩826 | ₩870 | ₩823 | ₩860 | +4.12% | 7.4만 |
|---|
| 2025.11.11 | ₩820 | ₩834 | ₩815 | ₩826 | +0.73% | 2.9만 |
|---|
| 2025.11.10 | ₩812 | ₩845 | ₩810 | ₩819 | +0.86% | 8.9만 |
|---|
| 2025.11.07 | ₩830 | ₩830 | ₩805 | ₩819 | -1.33% | 24.1만 |
|---|
| 2025.11.06 | ₩827 | ₩832 | ₩824 | ₩826 | -0.12% | 1.5만 |
|---|
| 2025.11.05 | ₩847 | ₩850 | ₩801 | ₩832 | -1.77% | 5.8만 |
|---|
| 2025.11.04 | ₩850 | ₩850 | ₩832 | ₩840 | -1.18% | 9.7만 |
|---|
| 2025.11.03 | ₩864 | ₩868 | ₩849 | ₩850 | -1.62% | 18.1만 |
|---|
| 2025.10.31 | ₩818 | ₩890 | ₩811 | ₩863 | +5.50% | 18.7만 |
|---|
| 2025.10.30 | ₩824 | ₩824 | ₩809 | ₩818 | -0.73% | 6만 |
|---|
| 2025.10.29 | ₩837 | ₩837 | ₩821 | ₩823 | -1.67% | 10만 |
|---|
| 2025.10.28 | ₩833 | ₩850 | ₩821 | ₩832 | -0.12% | 8.3만 |
|---|
| 2025.10.27 | ₩849 | ₩849 | ₩825 | ₩833 | -1.88% | 14.5만 |
|---|
| 2025.10.24 | ₩843 | ₩849 | ₩834 | ₩849 | +0.71% | 3.6만 |
|---|
| 2025.10.23 | ₩852 | ₩856 | ₩833 | ₩843 | -1.06% | 6.3만 |
|---|
| 2025.10.22 | ₩858 | ₩865 | ₩845 | ₩846 | -1.40% | 5.4만 |
|---|
| 2025.10.21 | ₩869 | ₩871 | ₩842 | ₩858 | -1.27% | 8.8만 |
|---|
| 2025.10.20 | ₩875 | ₩875 | ₩857 | ₩858 | -1.94% | 4.7만 |
|---|
| 2025.10.17 | ₩875 | ₩882 | ₩850 | ₩856 | -2.17% | 8.2만 |
|---|
| 2025.10.16 | ₩860 | ₩900 | ₩859 | ₩875 | +1.74% | 5.1만 |
|---|
| 2025.10.15 | ₩852 | ₩875 | ₩850 | ₩860 | +0.94% | 3.9만 |
|---|
| 2025.10.14 | ₩864 | ₩864 | ₩840 | ₩852 | -1.39% | 9.2만 |
|---|
| 2025.10.13 | ₩854 | ₩864 | ₩850 | ₩864 | +1.17% | 7.5만 |
|---|
| 2025.10.10 | ₩873 | ₩895 | ₩860 | ₩864 | -1.03% | 4.7만 |
|---|