시장 데이터를 불러오는 중
전체 종목
웰킵스하이텍 과거 주가
웰킵스하이텍 · 043590.KQ · KOSDAQ
주요 제품·사업: DRIVER-IC,DDI Package,트랜스포머,코일
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
웰킵스하이텍 · 043590.KQ · KOSDAQ
주요 제품·사업: DRIVER-IC,DDI Package,트랜스포머,코일
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,979 | ₩1,979 | ₩1,621 | ₩1,803 | -8.89% | 17만 |
| 2026.10.07 | ₩1,711 | ₩1,711 | ₩1,488 | ₩1,625 | -5.03% | 6.3만 |
| 2026.10.06 | ₩1,745 | ₩1,745 | ₩1,557 | ₩1,657 | -5.04% | 1.9만 |
| 2026.10.02 | ₩1,688 | ₩1,692 | ₩1,641 | ₩1,645 | -2.55% | 1.2만 |
| 2026.10.01 | ₩1,666 | ₩1,706 | ₩1,634 | ₩1,669 | +0.18% | 1.2만 |
| 2026.09.30 | ₩1,765 | ₩1,765 | ₩1,635 | ₩1,650 | -6.52% | 2.1만 |
| 2026.09.29 | ₩1,718 | ₩1,750 | ₩1,669 | ₩1,710 | -0.47% | 2.2만 |
| 2026.09.28 | ₩1,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,681 |
| ₩1,729 |
| +0.70% |
| 1.8만 |
| 2026.09.23 | ₩1,625 | ₩1,720 | ₩1,620 | ₩1,717 | +5.66% | 4.7만 |
|---|
| 2026.09.22 | ₩1,562 | ₩1,660 | ₩1,551 | ₩1,659 | +6.21% | 7.6만 |
|---|
| 2026.09.21 | ₩1,580 | ₩1,590 | ₩1,549 | ₩1,575 | -0.32% | 2.1만 |
|---|
| 2026.09.18 | ₩1,529 | ₩1,552 | ₩1,512 | ₩1,543 | +0.92% | 2만 |
|---|
| 2026.09.17 | ₩1,550 | ₩1,552 | ₩1,483 | ₩1,529 | -1.35% | 1.9만 |
|---|
| 2026.09.16 | ₩1,479 | ₩1,530 | ₩1,470 | ₩1,500 | +1.42% | 2.3만 |
|---|
| 2026.09.15 | ₩1,490 | ₩1,490 | ₩1,456 | ₩1,479 | -0.74% | 2.6천 |
|---|
| 2026.09.14 | ₩1,503 | ₩1,513 | ₩1,479 | ₩1,495 | -0.53% | 6.4천 |
|---|
| 2026.09.11 | ₩1,510 | ₩1,519 | ₩1,497 | ₩1,513 | +0.20% | 1.2만 |
|---|
| 2026.09.10 | ₩1,420 | ₩1,524 | ₩1,420 | ₩1,510 | +6.34% | 5만 |
|---|
| 2026.09.09 | ₩1,449 | ₩1,463 | ₩1,419 | ₩1,462 | +0.90% | 1.7만 |
|---|
| 2026.09.08 | ₩1,476 | ₩1,476 | ₩1,420 | ₩1,463 | -0.88% | 1.2만 |
|---|
| 2026.09.07 | ₩1,477 | ₩1,489 | ₩1,448 | ₩1,476 | -0.07% | 1.5만 |
|---|
| 2026.09.04 | ₩1,461 | ₩1,501 | ₩1,440 | ₩1,489 | +1.92% | 1.6만 |
|---|
| 2026.09.03 | ₩1,461 | ₩1,494 | ₩1,440 | ₩1,473 | +0.82% | 1.2만 |
|---|
| 2026.09.02 | ₩1,402 | ₩1,477 | ₩1,380 | ₩1,476 | +5.28% | 2.4만 |
|---|
| 2026.09.01 | ₩1,444 | ₩1,460 | ₩1,416 | ₩1,460 | +1.11% | 7.2천 |
|---|
| 2026.08.31 | ₩1,476 | ₩1,477 | ₩1,395 | ₩1,460 | -1.08% | 2.1만 |
|---|
| 2026.08.28 | ₩1,441 | ₩1,500 | ₩1,427 | ₩1,476 | +2.43% | 1.2만 |
|---|
| 2026.08.27 | ₩1,432 | ₩1,462 | ₩1,408 | ₩1,450 | +1.26% | 1.4만 |
|---|
| 2026.08.26 | ₩1,432 | ₩1,500 | ₩1,409 | ₩1,475 | +3.00% | 2.9만 |
|---|
| 2026.08.25 | ₩1,430 | ₩1,478 | ₩1,353 | ₩1,475 | +3.15% | 3.4만 |
|---|
| 2026.08.24 | ₩1,461 | ₩1,480 | ₩1,411 | ₩1,475 | +0.96% | 17.6만 |
|---|
| 2026.08.21 | ₩1,354 | ₩1,476 | ₩1,345 | ₩1,461 | +7.90% | 31.1만 |
|---|
| 2026.08.20 | ₩1,269 | ₩1,439 | ₩1,245 | ₩1,439 | +13.40% | 15.9만 |
|---|
| 2026.08.19 | ₩1,287 | ₩1,333 | ₩1,251 | ₩1,280 | -0.54% | 3.4만 |
|---|
| 2026.08.18 | ₩1,245 | ₩1,300 | ₩1,190 | ₩1,298 | +4.26% | 3.4만 |
|---|
| 2026.08.14 | ₩1,264 | ₩1,299 | ₩1,196 | ₩1,250 | -1.11% | 5만 |
|---|
| 2026.08.13 | ₩1,187 | ₩1,415 | ₩1,187 | ₩1,255 | +5.73% | 27.2만 |
|---|
| 2026.08.12 | ₩1,205 | ₩1,265 | ₩1,144 | ₩1,152 | -4.40% | 1.6만 |
|---|
| 2026.08.11 | ₩1,157 | ₩1,270 | ₩1,141 | ₩1,205 | +4.15% | 2.6만 |
|---|
| 2026.08.10 | ₩1,120 | ₩1,216 | ₩1,120 | ₩1,167 | +4.20% | 2.5만 |
|---|
| 2026.08.07 | ₩1,165 | ₩1,165 | ₩1,104 | ₩1,120 | -3.86% | 1.3만 |
|---|
| 2026.08.06 | ₩1,148 | ₩1,199 | ₩1,041 | ₩1,165 | +1.48% | 2.8만 |
|---|
| 2026.08.05 | ₩1,102 | ₩1,179 | ₩1,102 | ₩1,148 | +4.17% | 4.4만 |
|---|
| 2026.08.04 | ₩999 | ₩1,114 | ₩998 | ₩1,113 | +11.41% | 8.3만 |
|---|
| 2026.08.03 | ₩1,025 | ₩1,029 | ₩990 | ₩999 | -2.54% | 5.4만 |
|---|
| 2026.07.31 | ₩997 | ₩1,081 | ₩997 | ₩1,029 | +3.21% | 3.5만 |
|---|
| 2026.07.30 | ₩970 | ₩1,074 | ₩970 | ₩1,047 | +7.94% | 3.7만 |
|---|
| 2026.07.29 | ₩1,026 | ₩1,119 | ₩938 | ₩1,001 | -2.44% | 7만 |
|---|
| 2026.07.28 | ₩1,170 | ₩1,175 | ₩1,051 | ₩1,090 | -6.84% | 6.1만 |
|---|
| 2026.07.27 | ₩1,233 | ₩1,233 | ₩1,146 | ₩1,181 | -4.22% | 4.9만 |
|---|
| 2026.07.24 | ₩1,228 | ₩1,243 | ₩1,150 | ₩1,242 | +1.14% | 2.3만 |
|---|
| 2026.07.23 | ₩1,216 | ₩1,262 | ₩1,132 | ₩1,250 | +2.80% | 8.4만 |
|---|
| 2026.07.22 | ₩1,443 | ₩1,443 | ₩1,228 | ₩1,228 | -14.90% | 26.1만 |
|---|
| 2026.07.21 | ₩1,246 | ₩1,620 | ₩1,240 | ₩1,410 | +13.16% | 132.4만 |
|---|
| 2026.07.20 | ₩1,134 | ₩1,446 | ₩1,108 | ₩1,247 | +9.96% | 29.6만 |
|---|
| 2026.07.16 | ₩1,127 | ₩1,220 | ₩1,111 | ₩1,163 | +3.19% | 11.5만 |
|---|
| 2026.07.15 | ₩1,221 | ₩1,236 | ₩1,138 | ₩1,141 | -6.55% | 18.2만 |
|---|
| 2026.07.14 | ₩1,299 | ₩1,303 | ₩1,111 | ₩1,268 | -2.39% | 12만 |
|---|
| 2026.07.13 | ₩1,415 | ₩1,449 | ₩1,251 | ₩1,320 | -6.71% | 34.2만 |
|---|
| 2026.07.10 | ₩1,313 | ₩1,554 | ₩1,277 | ₩1,475 | +12.34% | 242.2만 |
|---|
| 2026.07.09 | ₩915 | ₩1,196 | ₩850 | ₩1,196 | +30.71% | 53.8만 |
|---|
| 2026.07.08 | ₩898 | ₩945 | ₩750 | ₩920 | +2.45% | 6.9만 |
|---|
| 2026.07.07 | ₩890 | ₩890 | ₩847 | ₩862 | -3.15% | 2.8만 |
|---|
| 2026.07.06 | ₩887 | ₩895 | ₩830 | ₩890 | +0.34% | 2.6만 |
|---|
| 2026.07.03 | ₩866 | ₩908 | ₩838 | ₩887 | +2.42% | 2만 |
|---|
| 2026.07.02 | ₩872 | ₩882 | ₩800 | ₩874 | +0.23% | 1.8만 |
|---|
| 2026.07.01 | ₩855 | ₩883 | ₩805 | ₩872 | +1.99% | 5.6만 |
|---|
| 2026.06.30 | ₩850 | ₩882 | ₩838 | ₩855 | +0.59% | 3만 |
|---|
| 2026.06.29 | ₩865 | ₩865 | ₩812 | ₩855 | -1.16% | 7.6만 |
|---|
| 2026.06.26 | ₩893 | ₩894 | ₩788 | ₩870 | -2.58% | 6.2만 |
|---|
| 2026.06.25 | ₩971 | ₩971 | ₩801 | ₩899 | -7.42% | 12.4만 |
|---|
| 2026.06.24 | ₩990 | ₩990 | ₩910 | ₩971 | -1.92% | 2.7만 |
|---|
| 2026.06.23 | ₩1,020 | ₩1,020 | ₩920 | ₩992 | -2.75% | 6.1만 |
|---|
| 2026.06.22 | ₩1,040 | ₩1,050 | ₩950 | ₩1,030 | -0.96% | 6.6만 |
|---|
| 2026.06.19 | ₩1,047 | ₩1,047 | ₩997 | ₩1,040 | -0.67% | 1.4만 |
|---|
| 2026.06.18 | ₩1,039 | ₩1,058 | ₩1,004 | ₩1,047 | +0.77% | 2.3만 |
|---|
| 2026.06.17 | ₩1,038 | ₩1,084 | ₩989 | ₩1,036 | -0.19% | 2.9만 |
|---|
| 2026.06.16 | ₩1,019 | ₩1,050 | ₩965 | ₩1,039 | +1.96% | 7.4만 |
|---|
| 2026.06.15 | ₩997 | ₩1,039 | ₩972 | ₩997 | 0.00% | 5.8만 |
|---|
| 2026.06.12 | ₩1,006 | ₩1,023 | ₩975 | ₩997 | -0.89% | 2.8만 |
|---|
| 2026.06.11 | ₩1,040 | ₩1,040 | ₩968 | ₩998 | -4.04% | 4.6만 |
|---|
| 2026.06.10 | ₩1,000 | ₩1,033 | ₩932 | ₩1,020 | +2.00% | 5.6만 |
|---|
| 2026.06.09 | ₩1,000 | ₩1,087 | ₩950 | ₩1,000 | 0.00% | 9만 |
|---|
| 2026.06.08 | ₩978 | ₩1,010 | ₩940 | ₩980 | +0.20% | 5.6만 |
|---|
| 2026.06.05 | ₩1,023 | ₩1,044 | ₩971 | ₩1,010 | -1.27% | 4만 |
|---|
| 2026.06.04 | ₩1,017 | ₩1,064 | ₩975 | ₩1,023 | +0.59% | 10만 |
|---|
| 2026.06.02 | ₩1,050 | ₩1,100 | ₩932 | ₩1,017 | -3.14% | 12.1만 |
|---|
| 2026.06.01 | ₩1,146 | ₩1,157 | ₩986 | ₩1,050 | -8.38% | 18.6만 |
|---|
| 2026.05.29 | ₩1,144 | ₩1,260 | ₩1,030 | ₩1,134 | -0.87% | 34.4만 |
|---|
| 2026.05.28 | ₩1,112 | ₩1,504 | ₩1,088 | ₩1,151 | +3.51% | 335.1만 |
|---|
| 2026.05.27 | ₩1,217 | ₩1,217 | ₩1,108 | ₩1,163 | -4.44% | 9.3만 |
|---|
| 2026.05.26 | ₩1,243 | ₩1,273 | ₩1,135 | ₩1,219 | -1.93% | 24.1만 |
|---|
| 2026.05.22 | ₩1,315 | ₩1,339 | ₩1,200 | ₩1,235 | -6.08% | 80.1만 |
|---|
| 2026.05.21 | ₩1,590 | ₩1,590 | ₩1,590 | ₩1,590 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩1,590 | ₩1,590 | ₩1,590 | ₩1,590 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩1,590 | ₩1,590 | ₩1,590 | ₩1,590 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩1,590 | ₩1,590 | ₩1,590 | ₩1,590 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩1,590 | ₩1,590 | ₩1,590 | ₩1,590 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩1,590 | ₩1,590 | ₩1,590 | ₩1,590 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩1,590 | ₩1,590 | ₩1,590 | ₩1,590 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩1,590 | ₩1,590 | ₩1,590 | ₩1,590 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩1,590 | ₩1,590 | ₩1,590 | ₩1,590 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩1,590 | ₩1,590 | ₩1,590 | ₩1,590 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩1,590 | ₩1,590 | ₩1,590 | ₩1,590 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩1,474 | ₩1,590 | ₩1,436 | ₩1,590 | +7.87% | 62.4만 |
|---|
| 2026.05.04 | ₩1,390 | ₩1,496 | ₩1,344 | ₩1,472 | +5.90% | 25.8만 |
|---|
| 2026.04.30 | ₩1,392 | ₩1,392 | ₩1,330 | ₩1,390 | -0.14% | 4.7만 |
|---|
| 2026.04.29 | ₩1,378 | ₩1,398 | ₩1,332 | ₩1,394 | +1.16% | 5.5만 |
|---|
| 2026.04.28 | ₩1,412 | ₩1,424 | ₩1,348 | ₩1,378 | -2.41% | 4만 |
|---|
| 2026.04.27 | ₩1,440 | ₩1,440 | ₩1,358 | ₩1,424 | -1.11% | 4.5만 |
|---|
| 2026.04.24 | ₩1,420 | ₩1,428 | ₩1,342 | ₩1,424 | +0.28% | 6.1만 |
|---|
| 2026.04.23 | ₩1,378 | ₩1,430 | ₩1,320 | ₩1,420 | +3.05% | 5만 |
|---|
| 2026.04.22 | ₩1,322 | ₩1,364 | ₩1,308 | ₩1,364 | +3.18% | 5.5만 |
|---|
| 2026.04.21 | ₩1,404 | ₩1,404 | ₩1,324 | ₩1,354 | -3.56% | 4.7만 |
|---|
| 2026.04.20 | ₩1,414 | ₩1,440 | ₩1,380 | ₩1,392 | -1.56% | 2.8만 |
|---|
| 2026.04.17 | ₩1,450 | ₩1,450 | ₩1,376 | ₩1,414 | -2.48% | 5.6만 |
|---|
| 2026.04.16 | ₩1,416 | ₩1,466 | ₩1,368 | ₩1,438 | +1.55% | 12.4만 |
|---|
| 2026.04.15 | ₩1,396 | ₩1,460 | ₩1,362 | ₩1,416 | +1.43% | 12.8만 |
|---|
| 2026.04.14 | ₩1,374 | ₩1,400 | ₩1,336 | ₩1,376 | +0.15% | 4.9만 |
|---|
| 2026.04.13 | ₩1,330 | ₩1,360 | ₩1,314 | ₩1,356 | +1.95% | 2.1만 |
|---|
| 2026.04.10 | ₩1,312 | ₩1,358 | ₩1,310 | ₩1,350 | +2.90% | 7.2만 |
|---|
| 2026.04.09 | ₩1,282 | ₩1,330 | ₩1,282 | ₩1,312 | +2.34% | 5.7만 |
|---|
| 2026.04.08 | ₩1,340 | ₩1,360 | ₩1,314 | ₩1,336 | -0.30% | 3.2만 |
|---|
| 2026.04.07 | ₩1,348 | ₩1,378 | ₩1,304 | ₩1,334 | -1.04% | 2.7만 |
|---|
| 2026.04.06 | ₩1,350 | ₩1,350 | ₩1,316 | ₩1,346 | -0.30% | 4.1만 |
|---|
| 2026.04.03 | ₩1,330 | ₩1,340 | ₩1,322 | ₩1,340 | +0.75% | 4.7만 |
|---|
| 2026.04.02 | ₩1,330 | ₩1,340 | ₩1,296 | ₩1,330 | 0.00% | 5.4만 |
|---|
| 2026.04.01 | ₩1,328 | ₩1,346 | ₩1,182 | ₩1,346 | +1.36% | 6.1만 |
|---|
| 2026.03.31 | ₩1,312 | ₩1,314 | ₩1,270 | ₩1,300 | -0.91% | 6만 |
|---|
| 2026.03.30 | ₩1,382 | ₩1,382 | ₩1,282 | ₩1,326 | -4.05% | 3만 |
|---|
| 2026.03.27 | ₩1,292 | ₩1,358 | ₩1,260 | ₩1,336 | +3.41% | 4.6만 |
|---|
| 2026.03.26 | ₩1,312 | ₩1,358 | ₩1,266 | ₩1,280 | -2.44% | 6.3만 |
|---|
| 2026.03.25 | ₩1,318 | ₩1,428 | ₩1,300 | ₩1,312 | -0.46% | 17.8만 |
|---|
| 2026.03.24 | ₩1,356 | ₩1,396 | ₩1,260 | ₩1,280 | -5.60% | 11.9만 |
|---|
| 2026.03.23 | ₩1,288 | ₩1,390 | ₩1,288 | ₩1,356 | +5.28% | 20.3만 |
|---|
| 2026.03.20 | ₩1,268 | ₩1,294 | ₩1,250 | ₩1,288 | +1.58% | 3.9만 |
|---|
| 2026.03.19 | ₩1,304 | ₩1,304 | ₩1,248 | ₩1,280 | -1.84% | 5.4만 |
|---|
| 2026.03.18 | ₩1,298 | ₩1,320 | ₩1,266 | ₩1,304 | +0.46% | 3만 |
|---|
| 2026.03.17 | ₩1,300 | ₩1,366 | ₩1,288 | ₩1,310 | +0.77% | 6만 |
|---|
| 2026.03.16 | ₩1,252 | ₩1,310 | ₩1,222 | ₩1,300 | +3.83% | 5.9만 |
|---|
| 2026.03.13 | ₩1,258 | ₩1,266 | ₩1,220 | ₩1,262 | +0.32% | 10만 |
|---|
| 2026.03.12 | ₩1,328 | ₩1,328 | ₩1,230 | ₩1,270 | -4.37% | 6.8만 |
|---|
| 2026.03.11 | ₩1,250 | ₩1,380 | ₩1,210 | ₩1,328 | +6.24% | 29.2만 |
|---|
| 2026.03.10 | ₩1,160 | ₩1,256 | ₩1,160 | ₩1,206 | +3.97% | 4.3만 |
|---|
| 2026.03.09 | ₩1,242 | ₩1,242 | ₩1,162 | ₩1,212 | -2.42% | 6만 |
|---|
| 2026.03.06 | ₩1,260 | ₩1,276 | ₩1,182 | ₩1,224 | -2.86% | 12.3만 |
|---|
| 2026.03.05 | ₩1,300 | ₩1,314 | ₩1,166 | ₩1,250 | -3.85% | 29만 |
|---|
| 2026.03.04 | ₩1,180 | ₩1,318 | ₩1,110 | ₩1,218 | +3.22% | 34.4만 |
|---|
| 2026.03.03 | ₩1,320 | ₩1,338 | ₩1,206 | ₩1,228 | -6.97% | 24.5만 |
|---|
| 2026.02.27 | ₩1,440 | ₩1,464 | ₩1,330 | ₩1,394 | -3.19% | 16.7만 |
|---|
| 2026.02.26 | ₩1,480 | ₩1,488 | ₩1,426 | ₩1,440 | -2.70% | 19만 |
|---|
| 2026.02.25 | ₩1,408 | ₩1,498 | ₩1,392 | ₩1,440 | +2.27% | 32.4만 |
|---|
| 2026.02.24 | ₩1,438 | ₩1,484 | ₩1,406 | ₩1,412 | -1.81% | 19.7만 |
|---|
| 2026.02.23 | ₩1,486 | ₩1,534 | ₩1,376 | ₩1,440 | -3.10% | 41만 |
|---|
| 2026.02.20 | ₩1,638 | ₩1,638 | ₩1,538 | ₩1,538 | -6.11% | 22.3만 |
|---|
| 2026.02.19 | ₩1,634 | ₩1,650 | ₩1,542 | ₩1,598 | -2.20% | 32.8만 |
|---|
| 2026.02.13 | ₩1,744 | ₩1,744 | ₩1,582 | ₩1,628 | -6.65% | 66만 |
|---|
| 2026.02.12 | ₩1,938 | ₩1,958 | ₩1,746 | ₩1,806 | -6.81% | 142.6만 |
|---|
| 2026.02.11 | ₩2,540 | ₩2,754 | ₩1,918 | ₩2,016 | -20.63% | 519.9만 |
|---|
| 2026.02.10 | ₩2,658 | ₩2,658 | ₩2,240 | ₩2,658 | 0.00% | 305.7만 |
|---|
| 2026.02.09 | ₩2,046 | ₩2,046 | ₩2,046 | ₩2,046 | 0.00% | 19.6만 |
|---|
| 2026.02.06 | ₩1,214 | ₩1,574 | ₩1,212 | ₩1,574 | +29.65% | 64만 |
|---|
| 2026.02.05 | ₩1,280 | ₩1,284 | ₩1,212 | ₩1,212 | -5.31% | 7.6만 |
|---|
| 2026.02.04 | ₩1,296 | ₩1,296 | ₩1,232 | ₩1,292 | -0.31% | 2.2만 |
|---|
| 2026.02.03 | ₩1,236 | ₩1,360 | ₩1,230 | ₩1,340 | +8.41% | 6.1만 |
|---|
| 2026.02.02 | ₩1,302 | ₩1,308 | ₩1,222 | ₩1,242 | -4.61% | 3.2만 |
|---|
| 2026.01.30 | ₩1,342 | ₩1,342 | ₩1,290 | ₩1,314 | -2.09% | 2.2만 |
|---|
| 2026.01.29 | ₩1,376 | ₩1,376 | ₩1,344 | ₩1,344 | -2.33% | 2.1만 |
|---|
| 2026.01.28 | ₩1,408 | ₩1,408 | ₩1,360 | ₩1,398 | -0.71% | 2.9만 |
|---|
| 2026.01.27 | ₩1,406 | ₩1,418 | ₩1,354 | ₩1,418 | +0.85% | 4.4만 |
|---|
| 2026.01.26 | ₩1,384 | ₩1,420 | ₩1,344 | ₩1,418 | +2.46% | 4.6만 |
|---|
| 2026.01.23 | ₩1,326 | ₩1,396 | ₩1,320 | ₩1,384 | +4.37% | 4.8만 |
|---|
| 2026.01.22 | ₩1,280 | ₩1,396 | ₩1,274 | ₩1,338 | +4.53% | 8만 |
|---|
| 2026.01.21 | ₩1,370 | ₩1,370 | ₩1,234 | ₩1,280 | -6.57% | 5.8만 |
|---|
| 2026.01.20 | ₩1,274 | ₩1,400 | ₩1,274 | ₩1,370 | +7.54% | 6.6만 |
|---|
| 2026.01.19 | ₩1,280 | ₩1,302 | ₩1,242 | ₩1,274 | -0.47% | 3.4만 |
|---|
| 2026.01.16 | ₩1,264 | ₩1,296 | ₩1,260 | ₩1,282 | +1.42% | 2.7만 |
|---|
| 2026.01.15 | ₩1,360 | ₩1,360 | ₩1,220 | ₩1,264 | -7.06% | 7.8만 |
|---|
| 2026.01.14 | ₩1,174 | ₩1,338 | ₩1,174 | ₩1,338 | +13.97% | 28.4만 |
|---|
| 2026.01.13 | ₩1,182 | ₩1,220 | ₩1,170 | ₩1,182 | 0.00% | 2.2만 |
|---|
| 2026.01.12 | ₩1,184 | ₩1,192 | ₩1,182 | ₩1,182 | -0.17% | 7.3천 |
|---|
| 2026.01.09 | ₩1,188 | ₩1,194 | ₩1,178 | ₩1,178 | -0.84% | 1.3만 |
|---|
| 2026.01.08 | ₩1,208 | ₩1,220 | ₩1,180 | ₩1,188 | -1.66% | 2.1만 |
|---|
| 2026.01.07 | ₩1,204 | ₩1,216 | ₩1,192 | ₩1,216 | +1.00% | 3.1만 |
|---|
| 2026.01.06 | ₩1,220 | ₩1,220 | ₩1,194 | ₩1,204 | -1.31% | 1.2만 |
|---|
| 2026.01.05 | ₩1,216 | ₩1,228 | ₩1,204 | ₩1,220 | +0.33% | 3.2만 |
|---|
| 2026.01.02 | ₩1,220 | ₩1,220 | ₩1,202 | ₩1,216 | -0.33% | 1.3만 |
|---|
| 2025.12.30 | ₩1,238 | ₩1,238 | ₩1,206 | ₩1,220 | -1.45% | 1.3만 |
|---|
| 2025.12.29 | ₩1,266 | ₩1,276 | ₩1,220 | ₩1,252 | -1.11% | 1.6만 |
|---|
| 2025.12.26 | ₩1,220 | ₩1,308 | ₩1,220 | ₩1,266 | +3.77% | 4.3만 |
|---|
| 2025.12.24 | ₩1,214 | ₩1,234 | ₩1,202 | ₩1,220 | +0.49% | 4.1만 |
|---|
| 2025.12.23 | ₩1,210 | ₩1,250 | ₩1,210 | ₩1,214 | +0.33% | 1.8만 |
|---|
| 2025.12.22 | ₩1,214 | ₩1,226 | ₩1,206 | ₩1,210 | -0.33% | 2.1만 |
|---|
| 2025.12.19 | ₩1,222 | ₩1,230 | ₩1,214 | ₩1,214 | -0.65% | 7.7천 |
|---|
| 2025.12.18 | ₩1,236 | ₩1,238 | ₩1,222 | ₩1,230 | -0.49% | 8.8천 |
|---|
| 2025.12.17 | ₩1,238 | ₩1,248 | ₩1,224 | ₩1,246 | +0.65% | 1만 |
|---|
| 2025.12.16 | ₩1,230 | ₩1,248 | ₩1,230 | ₩1,248 | +1.46% | 1.6만 |
|---|
| 2025.12.15 | ₩1,224 | ₩1,248 | ₩1,212 | ₩1,248 | +1.96% | 1만 |
|---|
| 2025.12.12 | ₩1,234 | ₩1,234 | ₩1,200 | ₩1,224 | -0.81% | 1.7만 |
|---|
| 2025.12.11 | ₩1,240 | ₩1,246 | ₩1,230 | ₩1,246 | +0.48% | 1.6만 |
|---|
| 2025.12.10 | ₩1,246 | ₩1,246 | ₩1,230 | ₩1,246 | 0.00% | 2.7만 |
|---|
| 2025.12.09 | ₩1,224 | ₩1,254 | ₩1,224 | ₩1,246 | +1.80% | 1.2만 |
|---|
| 2025.12.08 | ₩1,216 | ₩1,244 | ₩1,216 | ₩1,224 | +0.66% | 1.7만 |
|---|
| 2025.12.05 | ₩1,246 | ₩1,246 | ₩1,200 | ₩1,216 | -2.41% | 2.8만 |
|---|
| 2025.12.04 | ₩1,210 | ₩1,222 | ₩1,192 | ₩1,220 | +0.83% | 1.8만 |
|---|
| 2025.12.03 | ₩1,222 | ₩1,242 | ₩1,208 | ₩1,222 | 0.00% | 2.1만 |
|---|
| 2025.12.02 | ₩1,242 | ₩1,242 | ₩1,220 | ₩1,222 | -1.61% | 2만 |
|---|
| 2025.12.01 | ₩1,270 | ₩1,270 | ₩1,220 | ₩1,242 | -2.20% | 1.6만 |
|---|
| 2025.11.28 | ₩1,194 | ₩1,244 | ₩1,192 | ₩1,220 | +2.18% | 2.3만 |
|---|
| 2025.11.27 | ₩1,210 | ₩1,228 | ₩1,192 | ₩1,194 | -1.32% | 7천 |
|---|
| 2025.11.26 | ₩1,210 | ₩1,210 | ₩1,194 | ₩1,210 | 0.00% | 1.2만 |
|---|
| 2025.11.25 | ₩1,202 | ₩1,240 | ₩1,200 | ₩1,210 | +0.67% | 8.7천 |
|---|
| 2025.11.24 | ₩1,192 | ₩1,204 | ₩1,192 | ₩1,202 | +0.84% | 1.1만 |
|---|
| 2025.11.21 | ₩1,214 | ₩1,258 | ₩1,192 | ₩1,192 | -1.81% | 1.7만 |
|---|
| 2025.11.20 | ₩1,198 | ₩1,246 | ₩1,198 | ₩1,214 | +1.34% | 1.6만 |
|---|
| 2025.11.19 | ₩1,238 | ₩1,238 | ₩1,198 | ₩1,198 | -3.23% | 3만 |
|---|
| 2025.11.18 | ₩1,274 | ₩1,274 | ₩1,234 | ₩1,240 | -2.67% | 1.9만 |
|---|
| 2025.11.17 | ₩1,288 | ₩1,294 | ₩1,272 | ₩1,274 | -1.09% | 1.5만 |
|---|
| 2025.11.14 | ₩1,290 | ₩1,302 | ₩1,284 | ₩1,300 | +0.78% | 1.2만 |
|---|
| 2025.11.13 | ₩1,274 | ₩1,306 | ₩1,274 | ₩1,290 | +1.26% | 1.7만 |
|---|
| 2025.11.12 | ₩1,282 | ₩1,296 | ₩1,256 | ₩1,274 | -0.62% | 2.6만 |
|---|
| 2025.11.11 | ₩1,296 | ₩1,296 | ₩1,274 | ₩1,276 | -1.54% | 1.8만 |
|---|
| 2025.11.10 | ₩1,302 | ₩1,322 | ₩1,280 | ₩1,296 | -0.46% | 2.9만 |
|---|
| 2025.11.07 | ₩1,318 | ₩1,332 | ₩1,314 | ₩1,324 | +0.46% | 1.3만 |
|---|
| 2025.11.06 | ₩1,314 | ₩1,354 | ₩1,300 | ₩1,346 | +2.44% | 4.4만 |
|---|
| 2025.11.05 | ₩1,282 | ₩1,498 | ₩1,276 | ₩1,314 | +2.50% | 27.9만 |
|---|
| 2025.11.04 | ₩1,300 | ₩1,344 | ₩1,282 | ₩1,282 | -1.38% | 7.7만 |
|---|
| 2025.11.03 | ₩1,342 | ₩1,380 | ₩1,326 | ₩1,326 | -1.19% | 4.7만 |
|---|
| 2025.10.31 | ₩1,382 | ₩1,382 | ₩1,342 | ₩1,342 | -2.89% | 2만 |
|---|
| 2025.10.30 | ₩1,400 | ₩1,440 | ₩1,380 | ₩1,382 | -1.29% | 2.6만 |
|---|
| 2025.10.29 | ₩1,388 | ₩1,468 | ₩1,374 | ₩1,400 | +0.86% | 9.4만 |
|---|
| 2025.10.28 | ₩1,354 | ₩1,480 | ₩1,344 | ₩1,374 | +1.48% | 6.6만 |
|---|
| 2025.10.27 | ₩1,354 | ₩1,410 | ₩1,354 | ₩1,354 | 0.00% | 1.6만 |
|---|
| 2025.10.24 | ₩1,358 | ₩1,372 | ₩1,346 | ₩1,346 | -0.88% | 2.9만 |
|---|
| 2025.10.23 | ₩1,384 | ₩1,384 | ₩1,340 | ₩1,358 | -1.88% | 1.6만 |
|---|
| 2025.10.22 | ₩1,392 | ₩1,392 | ₩1,360 | ₩1,384 | -0.57% | 1.4만 |
|---|
| 2025.10.21 | ₩1,396 | ₩1,412 | ₩1,366 | ₩1,392 | -0.29% | 2.1만 |
|---|
| 2025.10.20 | ₩1,396 | ₩1,424 | ₩1,392 | ₩1,412 | +1.15% | 1.9만 |
|---|
| 2025.10.17 | ₩1,436 | ₩1,448 | ₩1,392 | ₩1,400 | -2.51% | 3.5만 |
|---|
| 2025.10.16 | ₩1,380 | ₩1,516 | ₩1,380 | ₩1,436 | +4.06% | 10.5만 |
|---|
| 2025.10.15 | ₩1,390 | ₩1,402 | ₩1,378 | ₩1,380 | -0.72% | 1.9만 |
|---|
| 2025.10.14 | ₩1,412 | ₩1,460 | ₩1,390 | ₩1,406 | -0.42% | 8.5만 |
|---|
| 2025.10.13 | ₩1,486 | ₩1,486 | ₩1,360 | ₩1,412 | -4.98% | 4.2만 |
|---|
| 2025.10.10 | ₩1,326 | ₩1,372 | ₩1,320 | ₩1,368 | +3.17% | 2.9만 |
|---|