시장 데이터를 불러오는 중
전체 종목
에이치케이 과거 주가
044780.KQ · KOSDAQ
주요 제품·사업: 레이저가공 절단기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
044780.KQ · KOSDAQ
주요 제품·사업: 레이저가공 절단기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,311 | ₩1,323 | ₩1,306 | ₩1,308 | -0.23% | 2.7만 |
| 2026.10.07 | ₩1,350 | ₩1,350 | ₩1,309 | ₩1,311 | -2.89% | 1.2만 |
| 2026.10.06 | ₩1,370 | ₩1,370 | ₩1,319 | ₩1,350 | -1.46% | 1.2만 |
| 2026.10.02 | ₩1,350 | ₩1,350 | ₩1,312 | ₩1,319 | -2.30% | 2.2만 |
| 2026.10.01 | ₩1,320 | ₩1,359 | ₩1,317 | ₩1,325 | +0.38% | 1.1만 |
| 2026.09.30 | ₩1,328 | ₩1,377 | ₩1,303 | ₩1,314 | -1.05% | 3.2만 |
| 2026.09.29 | ₩1,370 | ₩1,370 | ₩1,320 | ₩1,328 | -3.07% | 5.8만 |
| 2026.09.28 | ₩1,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,362 |
| ₩1,370 |
| -1.01% |
| 1.7만 |
| 2026.09.23 | ₩1,376 | ₩1,385 | ₩1,349 | ₩1,371 | -0.36% | 8만 |
|---|
| 2026.09.22 | ₩1,374 | ₩1,380 | ₩1,360 | ₩1,374 | 0.00% | 1.7만 |
|---|
| 2026.09.21 | ₩1,372 | ₩1,390 | ₩1,357 | ₩1,374 | +0.15% | 4.9만 |
|---|
| 2026.09.18 | ₩1,370 | ₩1,387 | ₩1,355 | ₩1,373 | +0.22% | 3.4만 |
|---|
| 2026.09.17 | ₩1,363 | ₩1,381 | ₩1,351 | ₩1,375 | +0.88% | 4.2만 |
|---|
| 2026.09.16 | ₩1,382 | ₩1,386 | ₩1,353 | ₩1,362 | -1.45% | 3.3만 |
|---|
| 2026.09.15 | ₩1,386 | ₩1,430 | ₩1,372 | ₩1,382 | -0.29% | 6만 |
|---|
| 2026.09.14 | ₩1,398 | ₩1,398 | ₩1,374 | ₩1,386 | -0.86% | 5.6천 |
|---|
| 2026.09.11 | ₩1,400 | ₩1,400 | ₩1,377 | ₩1,389 | -0.79% | 2만 |
|---|
| 2026.09.10 | ₩1,405 | ₩1,405 | ₩1,375 | ₩1,397 | -0.57% | 1.7만 |
|---|
| 2026.09.09 | ₩1,391 | ₩1,418 | ₩1,373 | ₩1,389 | -0.14% | 3.4만 |
|---|
| 2026.09.08 | ₩1,401 | ₩1,480 | ₩1,393 | ₩1,404 | +0.21% | 17만 |
|---|
| 2026.09.07 | ₩1,400 | ₩1,431 | ₩1,381 | ₩1,401 | +0.07% | 4.4만 |
|---|
| 2026.09.04 | ₩1,384 | ₩1,410 | ₩1,350 | ₩1,404 | +1.45% | 6.1만 |
|---|
| 2026.09.03 | ₩1,332 | ₩1,566 | ₩1,329 | ₩1,399 | +5.03% | 74만 |
|---|
| 2026.09.02 | ₩1,315 | ₩1,332 | ₩1,301 | ₩1,331 | +1.22% | 1.7만 |
|---|
| 2026.09.01 | ₩1,314 | ₩1,355 | ₩1,310 | ₩1,331 | +1.29% | 2.1만 |
|---|
| 2026.08.31 | ₩1,360 | ₩1,364 | ₩1,348 | ₩1,360 | 0.00% | 1.3만 |
|---|
| 2026.08.28 | ₩1,309 | ₩1,360 | ₩1,300 | ₩1,351 | +3.21% | 4.5만 |
|---|
| 2026.08.27 | ₩1,309 | ₩1,329 | ₩1,295 | ₩1,309 | 0.00% | 8만 |
|---|
| 2026.08.26 | ₩1,303 | ₩1,311 | ₩1,290 | ₩1,310 | +0.54% | 8.4천 |
|---|
| 2026.08.25 | ₩1,304 | ₩1,309 | ₩1,279 | ₩1,304 | 0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩1,303 | ₩1,303 | ₩1,263 | ₩1,303 | 0.00% | 9.2천 |
|---|
| 2026.08.21 | ₩1,282 | ₩1,306 | ₩1,252 | ₩1,295 | +1.01% | 5.4만 |
|---|
| 2026.08.20 | ₩1,305 | ₩1,305 | ₩1,262 | ₩1,301 | -0.31% | 4.7만 |
|---|
| 2026.08.19 | ₩1,339 | ₩1,339 | ₩1,282 | ₩1,294 | -3.36% | 1.8만 |
|---|
| 2026.08.18 | ₩1,313 | ₩1,347 | ₩1,289 | ₩1,313 | 0.00% | 2만 |
|---|
| 2026.08.14 | ₩1,299 | ₩1,350 | ₩1,291 | ₩1,313 | +1.08% | 8.8만 |
|---|
| 2026.08.13 | ₩1,312 | ₩1,362 | ₩1,293 | ₩1,298 | -1.07% | 5.6만 |
|---|
| 2026.08.12 | ₩1,312 | ₩1,324 | ₩1,299 | ₩1,311 | -0.08% | 1.7만 |
|---|
| 2026.08.11 | ₩1,387 | ₩1,387 | ₩1,296 | ₩1,312 | -5.41% | 7.6천 |
|---|
| 2026.08.10 | ₩1,300 | ₩1,320 | ₩1,277 | ₩1,305 | +0.38% | 2.8만 |
|---|
| 2026.08.07 | ₩1,333 | ₩1,333 | ₩1,274 | ₩1,300 | -2.48% | 2.8만 |
|---|
| 2026.08.06 | ₩1,350 | ₩1,365 | ₩1,307 | ₩1,340 | -0.74% | 3.8천 |
|---|
| 2026.08.05 | ₩1,375 | ₩1,384 | ₩1,340 | ₩1,340 | -2.55% | 5.6만 |
|---|
| 2026.08.04 | ₩1,355 | ₩1,380 | ₩1,350 | ₩1,375 | +1.48% | 7.8천 |
|---|
| 2026.08.03 | ₩1,300 | ₩1,372 | ₩1,290 | ₩1,370 | +5.38% | 5.8만 |
|---|
| 2026.07.31 | ₩1,305 | ₩1,316 | ₩1,267 | ₩1,291 | -1.07% | 1.7만 |
|---|
| 2026.07.30 | ₩1,280 | ₩1,315 | ₩1,241 | ₩1,311 | +2.42% | 5.5만 |
|---|
| 2026.07.29 | ₩1,275 | ₩1,314 | ₩1,249 | ₩1,249 | -2.04% | 8.8만 |
|---|
| 2026.07.28 | ₩1,310 | ₩1,310 | ₩1,276 | ₩1,291 | -1.45% | 3.7만 |
|---|
| 2026.07.27 | ₩1,290 | ₩1,313 | ₩1,289 | ₩1,305 | +1.16% | 1.9만 |
|---|
| 2026.07.24 | ₩1,255 | ₩1,318 | ₩1,254 | ₩1,298 | +3.43% | 8.1만 |
|---|
| 2026.07.23 | ₩1,248 | ₩1,259 | ₩1,240 | ₩1,255 | +0.56% | 5.3만 |
|---|
| 2026.07.22 | ₩1,224 | ₩1,250 | ₩1,224 | ₩1,235 | +0.90% | 3.6만 |
|---|
| 2026.07.21 | ₩1,231 | ₩1,244 | ₩1,212 | ₩1,218 | -1.06% | 6.5천 |
|---|
| 2026.07.20 | ₩1,252 | ₩1,259 | ₩1,236 | ₩1,244 | -0.64% | 8.6천 |
|---|
| 2026.07.16 | ₩1,245 | ₩1,275 | ₩1,239 | ₩1,266 | +1.69% | 1.1만 |
|---|
| 2026.07.15 | ₩1,215 | ₩1,261 | ₩1,215 | ₩1,245 | +2.47% | 6.1만 |
|---|
| 2026.07.14 | ₩1,199 | ₩1,243 | ₩1,199 | ₩1,215 | +1.33% | 7.2만 |
|---|
| 2026.07.13 | ₩1,265 | ₩1,278 | ₩1,204 | ₩1,253 | -0.95% | 8.4만 |
|---|
| 2026.07.10 | ₩1,210 | ₩1,269 | ₩1,210 | ₩1,250 | +3.31% | 3.7만 |
|---|
| 2026.07.09 | ₩1,225 | ₩1,244 | ₩1,206 | ₩1,216 | -0.73% | 5.3만 |
|---|
| 2026.07.08 | ₩1,285 | ₩1,285 | ₩1,224 | ₩1,225 | -4.67% | 3.7만 |
|---|
| 2026.07.07 | ₩1,271 | ₩1,304 | ₩1,267 | ₩1,285 | +1.10% | 2.2만 |
|---|
| 2026.07.06 | ₩1,286 | ₩1,307 | ₩1,254 | ₩1,281 | -0.39% | 8.3만 |
|---|
| 2026.07.03 | ₩1,267 | ₩1,290 | ₩1,248 | ₩1,290 | +1.82% | 1.7만 |
|---|
| 2026.07.02 | ₩1,271 | ₩1,280 | ₩1,256 | ₩1,280 | +0.71% | 1.7만 |
|---|
| 2026.07.01 | ₩1,281 | ₩1,295 | ₩1,267 | ₩1,284 | +0.23% | 4.8만 |
|---|
| 2026.06.30 | ₩1,269 | ₩1,300 | ₩1,248 | ₩1,290 | +1.65% | 9만 |
|---|
| 2026.06.29 | ₩1,149 | ₩1,278 | ₩1,149 | ₩1,269 | +10.44% | 16.8만 |
|---|
| 2026.06.26 | ₩1,245 | ₩1,246 | ₩1,179 | ₩1,231 | -1.12% | 3.8만 |
|---|
| 2026.06.25 | ₩1,230 | ₩1,250 | ₩1,190 | ₩1,250 | +1.63% | 4.8만 |
|---|
| 2026.06.24 | ₩1,197 | ₩1,259 | ₩1,171 | ₩1,246 | +4.09% | 6.4만 |
|---|
| 2026.06.23 | ₩1,235 | ₩1,253 | ₩1,182 | ₩1,214 | -1.70% | 6.8만 |
|---|
| 2026.06.22 | ₩1,264 | ₩1,275 | ₩1,226 | ₩1,254 | -0.79% | 9.6만 |
|---|
| 2026.06.19 | ₩1,290 | ₩1,290 | ₩1,255 | ₩1,280 | -0.78% | 4.2만 |
|---|
| 2026.06.18 | ₩1,293 | ₩1,308 | ₩1,264 | ₩1,290 | -0.23% | 4.5만 |
|---|
| 2026.06.17 | ₩1,277 | ₩1,295 | ₩1,260 | ₩1,293 | +1.25% | 3.7만 |
|---|
| 2026.06.16 | ₩1,230 | ₩1,293 | ₩1,224 | ₩1,293 | +5.12% | 4만 |
|---|
| 2026.06.15 | ₩1,203 | ₩1,250 | ₩1,200 | ₩1,236 | +2.74% | 4.8만 |
|---|
| 2026.06.12 | ₩1,199 | ₩1,238 | ₩1,190 | ₩1,211 | +1.00% | 5만 |
|---|
| 2026.06.11 | ₩1,183 | ₩1,232 | ₩1,161 | ₩1,206 | +1.94% | 3.7만 |
|---|
| 2026.06.10 | ₩1,214 | ₩1,214 | ₩1,164 | ₩1,193 | -1.73% | 7.4만 |
|---|
| 2026.06.09 | ₩1,156 | ₩1,215 | ₩1,143 | ₩1,214 | +5.02% | 4.8만 |
|---|
| 2026.06.08 | ₩1,100 | ₩1,166 | ₩1,100 | ₩1,156 | +5.09% | 7.9만 |
|---|
| 2026.06.05 | ₩1,231 | ₩1,231 | ₩1,149 | ₩1,194 | -3.01% | 7.3만 |
|---|
| 2026.06.04 | ₩1,233 | ₩1,260 | ₩1,190 | ₩1,235 | +0.16% | 8.7만 |
|---|
| 2026.06.02 | ₩1,211 | ₩1,259 | ₩1,141 | ₩1,246 | +2.89% | 27.4만 |
|---|
| 2026.06.01 | ₩1,348 | ₩1,348 | ₩1,120 | ₩1,272 | -5.64% | 26.6만 |
|---|
| 2026.05.29 | ₩1,409 | ₩1,409 | ₩1,316 | ₩1,348 | -4.33% | 23.6만 |
|---|
| 2026.05.28 | ₩1,365 | ₩1,450 | ₩1,334 | ₩1,412 | +3.44% | 11.3만 |
|---|
| 2026.05.27 | ₩1,428 | ₩1,448 | ₩1,340 | ₩1,365 | -4.41% | 17.2만 |
|---|
| 2026.05.26 | ₩1,475 | ₩1,475 | ₩1,410 | ₩1,420 | -3.73% | 11.9만 |
|---|
| 2026.05.22 | ₩1,460 | ₩1,480 | ₩1,426 | ₩1,459 | -0.07% | 8.8만 |
|---|
| 2026.05.21 | ₩1,402 | ₩1,454 | ₩1,402 | ₩1,425 | +1.64% | 15.1만 |
|---|
| 2026.05.20 | ₩1,424 | ₩1,430 | ₩1,381 | ₩1,399 | -1.76% | 16.6만 |
|---|
| 2026.05.19 | ₩1,450 | ₩1,463 | ₩1,411 | ₩1,430 | -1.38% | 13.2만 |
|---|
| 2026.05.18 | ₩1,469 | ₩1,473 | ₩1,395 | ₩1,450 | -1.29% | 34.5만 |
|---|
| 2026.05.15 | ₩1,543 | ₩1,564 | ₩1,467 | ₩1,476 | -4.34% | 35.3만 |
|---|
| 2026.05.14 | ₩1,521 | ₩1,552 | ₩1,510 | ₩1,543 | +1.45% | 18.5만 |
|---|
| 2026.05.13 | ₩1,538 | ₩1,552 | ₩1,510 | ₩1,521 | -1.11% | 18.7만 |
|---|
| 2026.05.12 | ₩1,576 | ₩1,600 | ₩1,531 | ₩1,538 | -2.41% | 41.4만 |
|---|
| 2026.05.11 | ₩1,610 | ₩1,625 | ₩1,570 | ₩1,581 | -1.80% | 33.7만 |
|---|
| 2026.05.08 | ₩1,597 | ₩1,633 | ₩1,581 | ₩1,610 | +0.81% | 20.5만 |
|---|
| 2026.05.07 | ₩1,608 | ₩1,609 | ₩1,582 | ₩1,601 | -0.44% | 22.4만 |
|---|
| 2026.05.06 | ₩1,582 | ₩1,653 | ₩1,582 | ₩1,609 | +1.71% | 31.2만 |
|---|
| 2026.05.04 | ₩1,595 | ₩1,637 | ₩1,574 | ₩1,580 | -0.94% | 39.4만 |
|---|
| 2026.04.30 | ₩1,615 | ₩1,650 | ₩1,584 | ₩1,594 | -1.30% | 30.7만 |
|---|
| 2026.04.29 | ₩1,616 | ₩1,616 | ₩1,562 | ₩1,576 | -2.48% | 28.6만 |
|---|
| 2026.04.28 | ₩1,651 | ₩1,668 | ₩1,604 | ₩1,616 | -2.12% | 27.6만 |
|---|
| 2026.04.27 | ₩1,629 | ₩1,680 | ₩1,599 | ₩1,651 | +1.35% | 40.9만 |
|---|
| 2026.04.24 | ₩1,611 | ₩1,630 | ₩1,574 | ₩1,590 | -1.30% | 33.9만 |
|---|
| 2026.04.23 | ₩1,599 | ₩1,650 | ₩1,569 | ₩1,607 | +0.50% | 42.4만 |
|---|
| 2026.04.22 | ₩1,546 | ₩1,638 | ₩1,524 | ₩1,610 | +4.14% | 70.2만 |
|---|
| 2026.04.21 | ₩1,615 | ₩1,646 | ₩1,535 | ₩1,545 | -4.33% | 72만 |
|---|
| 2026.04.20 | ₩1,639 | ₩1,689 | ₩1,570 | ₩1,607 | -1.95% | 102.4만 |
|---|
| 2026.04.17 | ₩1,639 | ₩1,670 | ₩1,584 | ₩1,639 | 0.00% | 106.5만 |
|---|
| 2026.04.16 | ₩1,800 | ₩1,800 | ₩1,601 | ₩1,650 | -8.33% | 250.7만 |
|---|
| 2026.04.15 | ₩1,550 | ₩1,911 | ₩1,550 | ₩1,747 | +12.71% | 1557.5만 |
|---|
| 2026.04.14 | ₩1,475 | ₩1,500 | ₩1,453 | ₩1,470 | -0.34% | 21.4만 |
|---|
| 2026.04.13 | ₩1,450 | ₩1,483 | ₩1,450 | ₩1,467 | +1.17% | 6.1만 |
|---|
| 2026.04.10 | ₩1,452 | ₩1,483 | ₩1,439 | ₩1,450 | -0.14% | 4.2만 |
|---|
| 2026.04.09 | ₩1,450 | ₩1,459 | ₩1,440 | ₩1,452 | +0.14% | 1.2만 |
|---|
| 2026.04.08 | ₩1,483 | ₩1,483 | ₩1,421 | ₩1,450 | -2.23% | 2.6만 |
|---|
| 2026.04.07 | ₩1,476 | ₩1,476 | ₩1,429 | ₩1,440 | -2.44% | 3.9만 |
|---|
| 2026.04.06 | ₩1,467 | ₩1,469 | ₩1,443 | ₩1,457 | -0.68% | 3.2만 |
|---|
| 2026.04.03 | ₩1,456 | ₩1,463 | ₩1,441 | ₩1,459 | +0.21% | 4.3만 |
|---|
| 2026.04.02 | ₩1,500 | ₩1,500 | ₩1,431 | ₩1,441 | -3.93% | 6.4만 |
|---|
| 2026.04.01 | ₩1,500 | ₩1,548 | ₩1,460 | ₩1,468 | -2.13% | 8만 |
|---|
| 2026.03.31 | ₩1,500 | ₩1,500 | ₩1,450 | ₩1,480 | -1.33% | 9.5만 |
|---|
| 2026.03.30 | ₩1,430 | ₩1,519 | ₩1,357 | ₩1,500 | +4.90% | 27.6만 |
|---|
| 2026.03.27 | ₩1,427 | ₩1,434 | ₩1,405 | ₩1,430 | +0.21% | 1.9만 |
|---|
| 2026.03.26 | ₩1,468 | ₩1,480 | ₩1,436 | ₩1,440 | -1.91% | 5.1만 |
|---|
| 2026.03.25 | ₩1,441 | ₩1,488 | ₩1,441 | ₩1,460 | +1.32% | 3.5만 |
|---|
| 2026.03.24 | ₩1,460 | ₩1,467 | ₩1,425 | ₩1,442 | -1.23% | 2.3만 |
|---|
| 2026.03.23 | ₩1,508 | ₩1,513 | ₩1,457 | ₩1,460 | -3.18% | 6.5만 |
|---|
| 2026.03.20 | ₩1,550 | ₩1,550 | ₩1,480 | ₩1,508 | -2.71% | 11.8만 |
|---|
| 2026.03.19 | ₩1,545 | ₩1,545 | ₩1,467 | ₩1,505 | -2.59% | 41.9만 |
|---|
| 2026.03.18 | ₩1,450 | ₩1,470 | ₩1,429 | ₩1,456 | +0.41% | 8.6만 |
|---|
| 2026.03.17 | ₩1,420 | ₩1,460 | ₩1,412 | ₩1,443 | +1.62% | 5.6만 |
|---|
| 2026.03.16 | ₩1,385 | ₩1,429 | ₩1,362 | ₩1,422 | +2.67% | 8.3만 |
|---|
| 2026.03.13 | ₩1,388 | ₩1,390 | ₩1,324 | ₩1,390 | +0.14% | 1.8만 |
|---|
| 2026.03.12 | ₩1,378 | ₩1,399 | ₩1,356 | ₩1,388 | +0.73% | 1.8만 |
|---|
| 2026.03.11 | ₩1,394 | ₩1,400 | ₩1,341 | ₩1,378 | -1.15% | 3.4만 |
|---|
| 2026.03.10 | ₩1,305 | ₩1,390 | ₩1,300 | ₩1,332 | +2.07% | 1.7만 |
|---|
| 2026.03.09 | ₩1,308 | ₩1,332 | ₩1,270 | ₩1,332 | +1.83% | 2.8만 |
|---|
| 2026.03.06 | ₩1,323 | ₩1,350 | ₩1,319 | ₩1,348 | +1.89% | 7.4천 |
|---|
| 2026.03.05 | ₩1,343 | ₩1,475 | ₩1,320 | ₩1,323 | -1.49% | 2.7만 |
|---|
| 2026.03.04 | ₩1,333 | ₩1,344 | ₩1,254 | ₩1,333 | 0.00% | 2만 |
|---|
| 2026.03.03 | ₩1,382 | ₩1,397 | ₩1,343 | ₩1,344 | -2.75% | 1.4만 |
|---|
| 2026.02.27 | ₩1,346 | ₩1,391 | ₩1,305 | ₩1,382 | +2.67% | 2.6만 |
|---|
| 2026.02.26 | ₩1,365 | ₩1,389 | ₩1,340 | ₩1,350 | -1.10% | 2.9만 |
|---|
| 2026.02.25 | ₩1,370 | ₩1,390 | ₩1,353 | ₩1,365 | -0.36% | 2.3만 |
|---|
| 2026.02.24 | ₩1,450 | ₩1,450 | ₩1,330 | ₩1,370 | -5.52% | 4.6만 |
|---|
| 2026.02.23 | ₩1,347 | ₩1,400 | ₩1,320 | ₩1,330 | -1.26% | 3.8만 |
|---|
| 2026.02.20 | ₩1,365 | ₩1,395 | ₩1,301 | ₩1,347 | -1.32% | 2.7만 |
|---|
| 2026.02.19 | ₩1,391 | ₩1,420 | ₩1,359 | ₩1,370 | -1.51% | 5.7만 |
|---|
| 2026.02.13 | ₩1,400 | ₩1,410 | ₩1,367 | ₩1,387 | -0.93% | 4.1만 |
|---|
| 2026.02.12 | ₩1,365 | ₩1,421 | ₩1,352 | ₩1,401 | +2.64% | 11만 |
|---|
| 2026.02.11 | ₩1,270 | ₩1,361 | ₩1,250 | ₩1,361 | +7.17% | 4.9만 |
|---|
| 2026.02.10 | ₩1,265 | ₩1,270 | ₩1,230 | ₩1,270 | +0.40% | 1.5만 |
|---|
| 2026.02.09 | ₩1,223 | ₩1,272 | ₩1,222 | ₩1,250 | +2.21% | 1.4만 |
|---|
| 2026.02.06 | ₩1,225 | ₩1,232 | ₩1,207 | ₩1,232 | +0.57% | 3.3만 |
|---|
| 2026.02.05 | ₩1,239 | ₩1,245 | ₩1,230 | ₩1,231 | -0.65% | 2만 |
|---|
| 2026.02.04 | ₩1,238 | ₩1,241 | ₩1,230 | ₩1,239 | +0.08% | 3.4만 |
|---|
| 2026.02.03 | ₩1,235 | ₩1,259 | ₩1,233 | ₩1,238 | +0.24% | 5.3만 |
|---|
| 2026.02.02 | ₩1,265 | ₩1,293 | ₩1,241 | ₩1,245 | -1.58% | 2.7만 |
|---|
| 2026.01.30 | ₩1,298 | ₩1,298 | ₩1,259 | ₩1,265 | -2.54% | 3.5만 |
|---|
| 2026.01.29 | ₩1,312 | ₩1,339 | ₩1,288 | ₩1,298 | -1.07% | 2.6만 |
|---|
| 2026.01.28 | ₩1,325 | ₩1,325 | ₩1,288 | ₩1,312 | -0.98% | 2.3만 |
|---|
| 2026.01.27 | ₩1,285 | ₩1,315 | ₩1,285 | ₩1,297 | +0.93% | 2만 |
|---|
| 2026.01.26 | ₩1,295 | ₩1,295 | ₩1,233 | ₩1,290 | -0.39% | 3.1만 |
|---|
| 2026.01.23 | ₩1,282 | ₩1,305 | ₩1,274 | ₩1,283 | +0.08% | 1.4만 |
|---|
| 2026.01.22 | ₩1,282 | ₩1,292 | ₩1,232 | ₩1,282 | 0.00% | 2.1만 |
|---|
| 2026.01.21 | ₩1,307 | ₩1,318 | ₩1,279 | ₩1,282 | -1.91% | 3.1만 |
|---|
| 2026.01.20 | ₩1,319 | ₩1,319 | ₩1,286 | ₩1,294 | -1.90% | 2.6만 |
|---|
| 2026.01.19 | ₩1,313 | ₩1,335 | ₩1,294 | ₩1,294 | -1.45% | 2.6만 |
|---|
| 2026.01.16 | ₩1,301 | ₩1,323 | ₩1,301 | ₩1,313 | +0.92% | 3.4만 |
|---|
| 2026.01.15 | ₩1,336 | ₩1,336 | ₩1,305 | ₩1,312 | -1.80% | 3.2만 |
|---|
| 2026.01.14 | ₩1,302 | ₩1,340 | ₩1,302 | ₩1,336 | +2.61% | 3만 |
|---|
| 2026.01.13 | ₩1,326 | ₩1,328 | ₩1,286 | ₩1,305 | -1.58% | 2.1만 |
|---|
| 2026.01.12 | ₩1,335 | ₩1,344 | ₩1,268 | ₩1,320 | -1.12% | 7.9만 |
|---|
| 2026.01.09 | ₩1,251 | ₩1,512 | ₩1,251 | ₩1,313 | +4.96% | 86만 |
|---|
| 2026.01.08 | ₩1,255 | ₩1,301 | ₩1,244 | ₩1,251 | -0.32% | 4.9만 |
|---|
| 2026.01.07 | ₩1,316 | ₩1,343 | ₩1,265 | ₩1,265 | -3.88% | 2만 |
|---|
| 2026.01.06 | ₩1,281 | ₩1,317 | ₩1,266 | ₩1,316 | +2.73% | 6.7만 |
|---|
| 2026.01.05 | ₩1,320 | ₩1,320 | ₩1,280 | ₩1,280 | -3.03% | 4만 |
|---|
| 2026.01.02 | ₩1,350 | ₩1,351 | ₩1,308 | ₩1,320 | -2.22% | 2.3만 |
|---|
| 2025.12.30 | ₩1,373 | ₩1,384 | ₩1,350 | ₩1,350 | -1.68% | 7.2천 |
|---|
| 2025.12.29 | ₩1,365 | ₩1,400 | ₩1,365 | ₩1,373 | +0.59% | 4만 |
|---|
| 2025.12.26 | ₩1,370 | ₩1,375 | ₩1,351 | ₩1,365 | -0.36% | 1.1만 |
|---|
| 2025.12.24 | ₩1,385 | ₩1,386 | ₩1,366 | ₩1,374 | -0.79% | 2.9만 |
|---|
| 2025.12.23 | ₩1,399 | ₩1,399 | ₩1,382 | ₩1,385 | -1.00% | 2.4만 |
|---|
| 2025.12.22 | ₩1,395 | ₩1,396 | ₩1,380 | ₩1,382 | -0.93% | 4만 |
|---|
| 2025.12.19 | ₩1,362 | ₩1,400 | ₩1,362 | ₩1,381 | +1.40% | 9.3만 |
|---|
| 2025.12.18 | ₩1,373 | ₩1,373 | ₩1,371 | ₩1,371 | -0.15% | 7천 |
|---|
| 2025.12.17 | ₩1,393 | ₩1,446 | ₩1,345 | ₩1,373 | -1.44% | 3.8만 |
|---|
| 2025.12.16 | ₩1,400 | ₩1,426 | ₩1,365 | ₩1,393 | -0.50% | 5.6만 |
|---|
| 2025.12.15 | ₩1,362 | ₩1,400 | ₩1,362 | ₩1,388 | +1.91% | 3.6만 |
|---|
| 2025.12.12 | ₩1,386 | ₩1,386 | ₩1,354 | ₩1,362 | -1.73% | 3.6만 |
|---|
| 2025.12.11 | ₩1,408 | ₩1,409 | ₩1,374 | ₩1,386 | -1.56% | 2만 |
|---|
| 2025.12.10 | ₩1,408 | ₩1,436 | ₩1,391 | ₩1,408 | 0.00% | 1.6만 |
|---|
| 2025.12.09 | ₩1,420 | ₩1,420 | ₩1,369 | ₩1,408 | -0.85% | 1.5만 |
|---|
| 2025.12.08 | ₩1,421 | ₩1,450 | ₩1,395 | ₩1,410 | -0.77% | 1.9만 |
|---|
| 2025.12.05 | ₩1,421 | ₩1,440 | ₩1,396 | ₩1,421 | 0.00% | 1.5만 |
|---|
| 2025.12.04 | ₩1,408 | ₩1,440 | ₩1,408 | ₩1,433 | +1.78% | 3.2천 |
|---|
| 2025.12.03 | ₩1,457 | ₩1,457 | ₩1,408 | ₩1,425 | -2.20% | 2.6천 |
|---|
| 2025.12.02 | ₩1,405 | ₩1,420 | ₩1,392 | ₩1,419 | +1.00% | 1.5만 |
|---|
| 2025.12.01 | ₩1,401 | ₩1,420 | ₩1,400 | ₩1,405 | +0.29% | 1.1만 |
|---|
| 2025.11.28 | ₩1,418 | ₩1,440 | ₩1,402 | ₩1,418 | 0.00% | 9.4천 |
|---|
| 2025.11.27 | ₩1,425 | ₩1,425 | ₩1,388 | ₩1,418 | -0.49% | 6.7천 |
|---|
| 2025.11.26 | ₩1,415 | ₩1,455 | ₩1,402 | ₩1,432 | +1.20% | 2.7만 |
|---|
| 2025.11.25 | ₩1,400 | ₩1,422 | ₩1,399 | ₩1,415 | +1.07% | 2.8만 |
|---|
| 2025.11.24 | ₩1,415 | ₩1,451 | ₩1,400 | ₩1,415 | 0.00% | 9.4천 |
|---|
| 2025.11.21 | ₩1,438 | ₩1,438 | ₩1,395 | ₩1,431 | -0.49% | 8.8천 |
|---|
| 2025.11.20 | ₩1,463 | ₩1,463 | ₩1,437 | ₩1,450 | -0.89% | 3.4만 |
|---|
| 2025.11.19 | ₩1,440 | ₩1,463 | ₩1,436 | ₩1,449 | +0.63% | 5만 |
|---|
| 2025.11.18 | ₩1,435 | ₩1,440 | ₩1,408 | ₩1,440 | +0.35% | 4만 |
|---|
| 2025.11.17 | ₩1,413 | ₩1,414 | ₩1,381 | ₩1,411 | -0.14% | 1.9만 |
|---|
| 2025.11.14 | ₩1,437 | ₩1,439 | ₩1,387 | ₩1,413 | -1.67% | 1.7만 |
|---|
| 2025.11.13 | ₩1,405 | ₩1,410 | ₩1,394 | ₩1,405 | 0.00% | 1.4만 |
|---|
| 2025.11.12 | ₩1,448 | ₩1,448 | ₩1,382 | ₩1,410 | -2.62% | 1.7만 |
|---|
| 2025.11.11 | ₩1,448 | ₩1,455 | ₩1,409 | ₩1,450 | +0.14% | 4.1만 |
|---|
| 2025.11.10 | ₩1,433 | ₩1,450 | ₩1,432 | ₩1,448 | +1.05% | 5.5만 |
|---|
| 2025.11.07 | ₩1,440 | ₩1,444 | ₩1,425 | ₩1,441 | +0.07% | 4.4만 |
|---|
| 2025.11.06 | ₩1,399 | ₩1,437 | ₩1,399 | ₩1,433 | +2.43% | 4.5만 |
|---|
| 2025.11.05 | ₩1,420 | ₩1,420 | ₩1,367 | ₩1,408 | -0.85% | 3.9만 |
|---|
| 2025.11.04 | ₩1,400 | ₩1,423 | ₩1,396 | ₩1,420 | +1.43% | 3.8만 |
|---|
| 2025.11.03 | ₩1,403 | ₩1,428 | ₩1,389 | ₩1,411 | +0.57% | 5.2만 |
|---|
| 2025.10.31 | ₩1,373 | ₩1,410 | ₩1,360 | ₩1,403 | +2.18% | 7.6만 |
|---|
| 2025.10.30 | ₩1,395 | ₩1,395 | ₩1,360 | ₩1,373 | -1.58% | 1.4만 |
|---|
| 2025.10.29 | ₩1,385 | ₩1,414 | ₩1,376 | ₩1,385 | 0.00% | 3.9만 |
|---|
| 2025.10.28 | ₩1,399 | ₩1,413 | ₩1,385 | ₩1,385 | -1.00% | 1.7만 |
|---|
| 2025.10.27 | ₩1,396 | ₩1,414 | ₩1,380 | ₩1,413 | +1.22% | 4.5만 |
|---|
| 2025.10.24 | ₩1,388 | ₩1,408 | ₩1,380 | ₩1,392 | +0.29% | 2.7만 |
|---|
| 2025.10.23 | ₩1,377 | ₩1,410 | ₩1,362 | ₩1,388 | +0.80% | 1.9만 |
|---|
| 2025.10.22 | ₩1,365 | ₩1,390 | ₩1,360 | ₩1,377 | +0.88% | 1.6만 |
|---|
| 2025.10.21 | ₩1,360 | ₩1,394 | ₩1,360 | ₩1,377 | +1.25% | 2.7만 |
|---|
| 2025.10.20 | ₩1,350 | ₩1,383 | ₩1,285 | ₩1,360 | +0.74% | 4.2만 |
|---|
| 2025.10.17 | ₩1,395 | ₩1,412 | ₩1,342 | ₩1,387 | -0.57% | 1.4만 |
|---|
| 2025.10.16 | ₩1,394 | ₩1,410 | ₩1,388 | ₩1,410 | +1.15% | 3.6만 |
|---|
| 2025.10.15 | ₩1,365 | ₩1,400 | ₩1,355 | ₩1,390 | +1.83% | 4.2만 |
|---|
| 2025.10.14 | ₩1,350 | ₩1,399 | ₩1,336 | ₩1,361 | +0.81% | 2.5만 |
|---|
| 2025.10.13 | ₩1,350 | ₩1,375 | ₩1,316 | ₩1,350 | 0.00% | 5.8만 |
|---|
| 2025.10.10 | ₩1,339 | ₩1,379 | ₩1,339 | ₩1,377 | +2.84% | 3.4만 |
|---|