시장 데이터를 불러오는 중
전체 종목
에이치엔에스하이텍 과거 주가
044990.KQ · KOSDAQ
주요 제품·사업: ACF(이방성전도필름), 수정진동자/수정발진기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
044990.KQ · KOSDAQ
주요 제품·사업: ACF(이방성전도필름), 수정진동자/수정발진기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,810 | ₩12,100 | ₩11,660 | ₩11,780 | -0.25% | 2.8천 |
| 2026.10.07 | ₩12,080 | ₩12,400 | ₩11,770 | ₩11,820 | -2.15% | 1.2만 |
| 2026.10.06 | ₩11,710 | ₩12,080 | ₩11,710 | ₩12,030 | +2.73% | 1.5만 |
| 2026.10.02 | ₩11,300 | ₩11,820 | ₩11,190 | ₩11,680 | +3.36% | 1.3만 |
| 2026.10.01 | ₩10,840 | ₩11,280 | ₩10,840 | ₩11,250 | +3.78% | 1.8만 |
| 2026.09.30 | ₩10,870 | ₩11,010 | ₩10,820 | ₩10,840 | -0.28% | 3.9천 |
| 2026.09.29 | ₩10,950 | ₩11,270 | ₩10,730 | ₩10,870 | -0.73% | 7.5천 |
| 2026.09.28 | ₩10,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,580 |
| ₩10,950 |
| +1.01% |
| 1.5만 |
| 2026.09.23 | ₩10,890 | ₩10,920 | ₩10,720 | ₩10,850 | -0.37% | 8천 |
|---|
| 2026.09.22 | ₩10,900 | ₩11,500 | ₩10,590 | ₩10,670 | -2.11% | 2.1만 |
|---|
| 2026.09.21 | ₩10,700 | ₩10,700 | ₩10,360 | ₩10,570 | -1.21% | 1.5만 |
|---|
| 2026.09.18 | ₩10,380 | ₩10,690 | ₩10,360 | ₩10,590 | +2.02% | 9.3천 |
|---|
| 2026.09.17 | ₩10,860 | ₩10,860 | ₩10,300 | ₩10,380 | -4.42% | 3.8천 |
|---|
| 2026.09.16 | ₩10,630 | ₩11,070 | ₩10,250 | ₩10,400 | -2.16% | 1.5만 |
|---|
| 2026.09.15 | ₩10,540 | ₩10,900 | ₩10,220 | ₩10,480 | -0.57% | 1.1만 |
|---|
| 2026.09.14 | ₩10,910 | ₩11,000 | ₩10,440 | ₩10,590 | -2.93% | 1.2만 |
|---|
| 2026.09.11 | ₩10,860 | ₩11,180 | ₩10,670 | ₩10,900 | +0.37% | 5.7천 |
|---|
| 2026.09.10 | ₩10,790 | ₩11,000 | ₩10,430 | ₩10,860 | +0.65% | 1.9만 |
|---|
| 2026.09.09 | ₩10,850 | ₩10,950 | ₩10,480 | ₩10,800 | -0.46% | 9.1천 |
|---|
| 2026.09.08 | ₩11,300 | ₩11,340 | ₩10,700 | ₩10,800 | -4.42% | 1.4만 |
|---|
| 2026.09.07 | ₩11,300 | ₩11,340 | ₩10,860 | ₩10,920 | -3.36% | 9천 |
|---|
| 2026.09.04 | ₩11,000 | ₩11,500 | ₩10,830 | ₩11,040 | +0.36% | 6.2천 |
|---|
| 2026.09.03 | ₩11,490 | ₩11,490 | ₩10,800 | ₩11,000 | -4.26% | 8천 |
|---|
| 2026.09.02 | ₩10,960 | ₩11,290 | ₩10,870 | ₩10,990 | +0.27% | 1.1만 |
|---|
| 2026.09.01 | ₩11,500 | ₩11,680 | ₩11,020 | ₩11,180 | -2.78% | 3.5천 |
|---|
| 2026.08.31 | ₩11,210 | ₩11,810 | ₩10,990 | ₩11,370 | +1.43% | 1만 |
|---|
| 2026.08.28 | ₩11,250 | ₩11,380 | ₩10,950 | ₩11,290 | +0.36% | 8.7천 |
|---|
| 2026.08.27 | ₩11,600 | ₩11,600 | ₩11,210 | ₩11,290 | -2.67% | 7.3천 |
|---|
| 2026.08.26 | ₩11,280 | ₩11,500 | ₩11,090 | ₩11,280 | 0.00% | 1.1만 |
|---|
| 2026.08.25 | ₩11,300 | ₩11,300 | ₩10,810 | ₩11,260 | -0.35% | 9.2천 |
|---|
| 2026.08.24 | ₩11,500 | ₩11,950 | ₩11,170 | ₩11,180 | -2.78% | 7.9천 |
|---|
| 2026.08.21 | ₩11,990 | ₩11,990 | ₩11,220 | ₩11,380 | -5.09% | 1만 |
|---|
| 2026.08.20 | ₩12,150 | ₩12,450 | ₩11,990 | ₩11,990 | -1.32% | 1.1만 |
|---|
| 2026.08.19 | ₩12,300 | ₩12,420 | ₩12,030 | ₩12,040 | -2.11% | 7.2천 |
|---|
| 2026.08.18 | ₩12,900 | ₩12,940 | ₩12,240 | ₩12,400 | -3.88% | 1.6만 |
|---|
| 2026.08.14 | ₩12,900 | ₩13,270 | ₩12,820 | ₩12,900 | 0.00% | 1.7만 |
|---|
| 2026.08.13 | ₩13,000 | ₩13,700 | ₩12,620 | ₩12,650 | -2.69% | 1.1만 |
|---|
| 2026.08.12 | ₩12,640 | ₩13,200 | ₩12,640 | ₩13,000 | +2.85% | 7.7천 |
|---|
| 2026.08.11 | ₩12,400 | ₩12,930 | ₩12,170 | ₩12,800 | +3.23% | 2.6만 |
|---|
| 2026.08.10 | ₩12,070 | ₩12,250 | ₩11,920 | ₩12,230 | +1.33% | 9.6천 |
|---|
| 2026.08.07 | ₩11,960 | ₩12,160 | ₩11,780 | ₩12,020 | +0.50% | 6.2천 |
|---|
| 2026.08.06 | ₩12,000 | ₩12,400 | ₩11,840 | ₩12,050 | +0.42% | 2만 |
|---|
| 2026.08.05 | ₩12,010 | ₩12,080 | ₩11,800 | ₩12,080 | +0.58% | 1만 |
|---|
| 2026.08.04 | ₩11,250 | ₩11,910 | ₩11,250 | ₩11,800 | +4.89% | 1.1만 |
|---|
| 2026.08.03 | ₩10,710 | ₩11,800 | ₩10,590 | ₩11,240 | +4.95% | 3.2만 |
|---|
| 2026.07.31 | ₩10,230 | ₩11,000 | ₩10,230 | ₩10,900 | +6.55% | 3.3만 |
|---|
| 2026.07.30 | ₩8,500 | ₩10,620 | ₩8,500 | ₩10,250 | +20.59% | 6.9만 |
|---|
| 2026.07.29 | ₩9,940 | ₩10,470 | ₩8,720 | ₩9,220 | -7.24% | 4.9만 |
|---|
| 2026.07.28 | ₩10,670 | ₩10,770 | ₩10,110 | ₩10,110 | -5.25% | 1.8만 |
|---|
| 2026.07.27 | ₩10,640 | ₩11,070 | ₩10,440 | ₩10,790 | +1.41% | 7.5천 |
|---|
| 2026.07.24 | ₩10,800 | ₩10,900 | ₩10,390 | ₩10,740 | -0.56% | 1.4만 |
|---|
| 2026.07.23 | ₩10,430 | ₩10,990 | ₩10,430 | ₩10,950 | +4.99% | 1.5만 |
|---|
| 2026.07.22 | ₩10,630 | ₩11,040 | ₩10,410 | ₩10,410 | -2.07% | 1.3만 |
|---|
| 2026.07.21 | ₩10,170 | ₩10,740 | ₩10,170 | ₩10,620 | +4.42% | 2.3만 |
|---|
| 2026.07.20 | ₩10,990 | ₩10,990 | ₩10,200 | ₩10,450 | -4.91% | 2만 |
|---|
| 2026.07.16 | ₩10,800 | ₩11,080 | ₩10,700 | ₩10,920 | +1.11% | 8.4천 |
|---|
| 2026.07.15 | ₩10,440 | ₩11,080 | ₩10,420 | ₩11,000 | +5.36% | 1.6만 |
|---|
| 2026.07.14 | ₩10,990 | ₩10,990 | ₩10,100 | ₩10,440 | -5.00% | 2.5만 |
|---|
| 2026.07.13 | ₩11,950 | ₩11,950 | ₩10,920 | ₩11,000 | -7.95% | 2.1만 |
|---|
| 2026.07.10 | ₩10,910 | ₩11,700 | ₩10,910 | ₩11,580 | +6.14% | 2.6만 |
|---|
| 2026.07.09 | ₩11,370 | ₩11,900 | ₩10,900 | ₩10,990 | -3.34% | 2.4만 |
|---|
| 2026.07.08 | ₩11,710 | ₩11,880 | ₩11,240 | ₩11,380 | -2.82% | 1.2만 |
|---|
| 2026.07.07 | ₩12,420 | ₩12,430 | ₩11,530 | ₩11,830 | -4.75% | 1.7만 |
|---|
| 2026.07.06 | ₩12,300 | ₩12,300 | ₩11,680 | ₩12,040 | -2.11% | 1.3만 |
|---|
| 2026.07.03 | ₩11,910 | ₩12,260 | ₩11,330 | ₩12,010 | +0.84% | 1.8만 |
|---|
| 2026.07.02 | ₩12,700 | ₩12,700 | ₩11,710 | ₩11,910 | -6.22% | 1.2만 |
|---|
| 2026.07.01 | ₩12,660 | ₩12,700 | ₩12,250 | ₩12,320 | -2.69% | 1.7만 |
|---|
| 2026.06.30 | ₩12,300 | ₩12,690 | ₩12,300 | ₩12,660 | +2.93% | 1.4만 |
|---|
| 2026.06.29 | ₩11,030 | ₩12,890 | ₩11,030 | ₩12,510 | +13.42% | 2만 |
|---|
| 2026.06.26 | ₩11,850 | ₩12,200 | ₩11,260 | ₩11,590 | -2.19% | 3.7만 |
|---|
| 2026.06.25 | ₩12,210 | ₩12,590 | ₩11,880 | ₩11,940 | -2.21% | 2.9만 |
|---|
| 2026.06.24 | ₩12,050 | ₩12,640 | ₩12,050 | ₩12,300 | +2.07% | 2.4만 |
|---|
| 2026.06.23 | ₩13,300 | ₩13,640 | ₩12,300 | ₩12,360 | -7.07% | 3.6만 |
|---|
| 2026.06.22 | ₩14,300 | ₩14,300 | ₩13,220 | ₩13,430 | -6.08% | 2.3만 |
|---|
| 2026.06.19 | ₩14,220 | ₩14,300 | ₩13,150 | ₩14,300 | +0.56% | 3.3만 |
|---|
| 2026.06.18 | ₩14,190 | ₩14,770 | ₩14,150 | ₩14,220 | +0.21% | 1.8만 |
|---|
| 2026.06.17 | ₩14,300 | ₩14,480 | ₩13,950 | ₩14,440 | +0.98% | 2.5만 |
|---|
| 2026.06.16 | ₩14,310 | ₩15,100 | ₩14,120 | ₩14,300 | -0.07% | 3.4만 |
|---|
| 2026.06.15 | ₩14,630 | ₩16,000 | ₩13,910 | ₩14,250 | -2.60% | 10.9만 |
|---|
| 2026.06.12 | ₩13,830 | ₩14,580 | ₩13,460 | ₩14,160 | +2.39% | 4.5만 |
|---|
| 2026.06.11 | ₩12,990 | ₩13,600 | ₩12,320 | ₩13,280 | +2.23% | 1.5만 |
|---|
| 2026.06.10 | ₩13,000 | ₩13,730 | ₩12,800 | ₩12,980 | -0.15% | 2.7만 |
|---|
| 2026.06.09 | ₩11,730 | ₩13,570 | ₩11,730 | ₩13,080 | +11.51% | 7만 |
|---|
| 2026.06.08 | ₩12,900 | ₩12,900 | ₩11,810 | ₩11,870 | -7.98% | 5.6만 |
|---|
| 2026.06.05 | ₩12,950 | ₩13,410 | ₩12,530 | ₩12,910 | -0.31% | 3.9만 |
|---|
| 2026.06.04 | ₩13,030 | ₩13,640 | ₩13,030 | ₩13,220 | +1.46% | 2.9만 |
|---|
| 2026.06.02 | ₩13,570 | ₩13,600 | ₩12,990 | ₩13,060 | -3.76% | 4.8만 |
|---|
| 2026.06.01 | ₩14,000 | ₩14,180 | ₩13,340 | ₩13,650 | -2.50% | 6.9만 |
|---|
| 2026.05.29 | ₩14,150 | ₩14,350 | ₩13,700 | ₩14,010 | -0.99% | 3.4만 |
|---|
| 2026.05.28 | ₩14,450 | ₩14,870 | ₩13,500 | ₩13,990 | -3.18% | 5.3만 |
|---|
| 2026.05.27 | ₩15,130 | ₩15,520 | ₩14,300 | ₩14,330 | -5.29% | 6.2만 |
|---|
| 2026.05.26 | ₩14,850 | ₩15,520 | ₩14,700 | ₩15,130 | +1.89% | 7.1만 |
|---|
| 2026.05.22 | ₩14,480 | ₩15,010 | ₩14,480 | ₩14,850 | +2.56% | 2.6만 |
|---|
| 2026.05.21 | ₩14,250 | ₩14,600 | ₩14,250 | ₩14,370 | +0.84% | 3만 |
|---|
| 2026.05.20 | ₩14,350 | ₩14,400 | ₩13,860 | ₩13,990 | -2.51% | 3.6만 |
|---|
| 2026.05.19 | ₩14,900 | ₩15,000 | ₩14,250 | ₩14,360 | -3.62% | 7.2만 |
|---|
| 2026.05.18 | ₩15,050 | ₩15,290 | ₩14,500 | ₩14,850 | -1.33% | 6.1만 |
|---|
| 2026.05.15 | ₩16,160 | ₩16,500 | ₩15,100 | ₩15,630 | -3.28% | 9.5만 |
|---|
| 2026.05.14 | ₩16,850 | ₩17,290 | ₩16,080 | ₩16,080 | -4.57% | 9만 |
|---|
| 2026.05.13 | ₩16,600 | ₩17,090 | ₩16,320 | ₩16,560 | -0.24% | 8.6만 |
|---|
| 2026.05.12 | ₩18,050 | ₩18,160 | ₩16,540 | ₩16,600 | -8.03% | 14.5만 |
|---|
| 2026.05.11 | ₩19,410 | ₩19,410 | ₩17,750 | ₩18,050 | -7.01% | 19.2만 |
|---|
| 2026.05.08 | ₩19,500 | ₩20,700 | ₩19,220 | ₩19,410 | -0.46% | 17.5만 |
|---|
| 2026.05.07 | ₩20,350 | ₩20,350 | ₩18,660 | ₩20,000 | -1.72% | 25.4만 |
|---|
| 2026.05.06 | ₩21,200 | ₩21,300 | ₩19,930 | ₩20,250 | -4.48% | 71.1만 |
|---|
| 2026.05.04 | ₩16,850 | ₩21,150 | ₩16,850 | ₩20,000 | +18.69% | 92.2만 |
|---|
| 2026.04.30 | ₩16,700 | ₩16,870 | ₩16,300 | ₩16,300 | -2.40% | 3.6만 |
|---|
| 2026.04.29 | ₩16,450 | ₩16,900 | ₩16,260 | ₩16,560 | +0.67% | 3.2만 |
|---|
| 2026.04.28 | ₩16,840 | ₩17,060 | ₩16,500 | ₩16,530 | -1.84% | 4.1만 |
|---|
| 2026.04.27 | ₩17,640 | ₩17,660 | ₩16,680 | ₩16,680 | -5.44% | 13.8만 |
|---|
| 2026.04.24 | ₩16,090 | ₩17,990 | ₩16,090 | ₩17,450 | +8.45% | 25.8만 |
|---|
| 2026.04.23 | ₩16,290 | ₩16,320 | ₩15,780 | ₩16,140 | -0.92% | 3.9만 |
|---|
| 2026.04.22 | ₩16,110 | ₩16,670 | ₩15,540 | ₩16,290 | +1.12% | 8.1만 |
|---|
| 2026.04.21 | ₩16,280 | ₩16,280 | ₩15,590 | ₩15,650 | -3.87% | 3.1만 |
|---|
| 2026.04.20 | ₩15,700 | ₩15,820 | ₩15,460 | ₩15,720 | +0.13% | 1.7만 |
|---|
| 2026.04.17 | ₩15,500 | ₩15,630 | ₩15,410 | ₩15,630 | +0.84% | 2.2만 |
|---|
| 2026.04.16 | ₩15,380 | ₩15,580 | ₩14,970 | ₩15,500 | +0.78% | 2.4만 |
|---|
| 2026.04.15 | ₩15,460 | ₩15,460 | ₩15,140 | ₩15,280 | -1.16% | 2.9만 |
|---|
| 2026.04.14 | ₩15,320 | ₩15,410 | ₩15,120 | ₩15,150 | -1.11% | 2.6만 |
|---|
| 2026.04.13 | ₩14,730 | ₩15,300 | ₩14,580 | ₩15,200 | +3.19% | 3.6만 |
|---|
| 2026.04.10 | ₩14,430 | ₩14,780 | ₩14,210 | ₩14,780 | +2.43% | 2.9만 |
|---|
| 2026.04.09 | ₩14,800 | ₩14,890 | ₩14,020 | ₩14,210 | -3.99% | 14.1만 |
|---|
| 2026.04.08 | ₩14,810 | ₩15,040 | ₩14,620 | ₩14,940 | +0.88% | 3.2만 |
|---|
| 2026.04.07 | ₩14,900 | ₩14,920 | ₩14,380 | ₩14,550 | -2.35% | 3.1만 |
|---|
| 2026.04.06 | ₩15,400 | ₩15,400 | ₩14,670 | ₩14,900 | -3.25% | 1.6만 |
|---|
| 2026.04.03 | ₩15,060 | ₩15,600 | ₩14,790 | ₩15,020 | -0.27% | 3만 |
|---|
| 2026.04.02 | ₩15,280 | ₩15,460 | ₩14,500 | ₩15,020 | -1.70% | 1.8만 |
|---|
| 2026.04.01 | ₩14,790 | ₩15,310 | ₩14,790 | ₩15,200 | +2.77% | 1.6만 |
|---|
| 2026.03.31 | ₩14,750 | ₩14,900 | ₩14,520 | ₩14,520 | -1.56% | 2만 |
|---|
| 2026.03.30 | ₩14,900 | ₩15,330 | ₩14,630 | ₩14,860 | -0.27% | 2.6만 |
|---|
| 2026.03.27 | ₩14,880 | ₩15,930 | ₩14,670 | ₩15,400 | +3.49% | 2.7만 |
|---|
| 2026.03.26 | ₩15,380 | ₩15,390 | ₩14,880 | ₩15,000 | -2.47% | 2만 |
|---|
| 2026.03.25 | ₩15,140 | ₩15,410 | ₩15,090 | ₩15,390 | +1.65% | 2.3만 |
|---|
| 2026.03.24 | ₩14,980 | ₩15,180 | ₩14,700 | ₩15,150 | +1.13% | 2.4만 |
|---|
| 2026.03.23 | ₩15,150 | ₩15,150 | ₩14,550 | ₩14,670 | -3.17% | 2.9만 |
|---|
| 2026.03.20 | ₩15,100 | ₩15,380 | ₩15,000 | ₩15,170 | +0.46% | 1.9만 |
|---|
| 2026.03.19 | ₩15,240 | ₩15,370 | ₩15,110 | ₩15,130 | -0.72% | 2.1만 |
|---|
| 2026.03.18 | ₩15,390 | ₩15,730 | ₩15,200 | ₩15,390 | 0.00% | 2만 |
|---|
| 2026.03.17 | ₩15,270 | ₩15,600 | ₩15,270 | ₩15,380 | +0.72% | 2만 |
|---|
| 2026.03.16 | ₩15,730 | ₩15,730 | ₩15,060 | ₩15,270 | -2.92% | 1.7만 |
|---|
| 2026.03.13 | ₩15,700 | ₩15,880 | ₩15,330 | ₩15,730 | +0.19% | 1.7만 |
|---|
| 2026.03.12 | ₩15,370 | ₩16,100 | ₩15,370 | ₩15,910 | +3.51% | 2.4만 |
|---|
| 2026.03.11 | ₩15,670 | ₩15,670 | ₩15,340 | ₩15,560 | -0.70% | 3.5만 |
|---|
| 2026.03.10 | ₩14,840 | ₩15,480 | ₩14,840 | ₩15,370 | +3.57% | 2.2만 |
|---|
| 2026.03.09 | ₩14,970 | ₩15,000 | ₩14,340 | ₩14,690 | -1.87% | 4.6만 |
|---|
| 2026.03.06 | ₩15,480 | ₩15,740 | ₩14,630 | ₩15,490 | +0.06% | 3.1만 |
|---|
| 2026.03.05 | ₩14,520 | ₩15,590 | ₩14,520 | ₩15,480 | +6.61% | 3.9만 |
|---|
| 2026.03.04 | ₩16,000 | ₩16,060 | ₩14,200 | ₩14,200 | -11.25% | 8.5만 |
|---|
| 2026.03.03 | ₩16,300 | ₩16,610 | ₩16,110 | ₩16,260 | -0.25% | 5만 |
|---|
| 2026.02.27 | ₩16,800 | ₩16,800 | ₩16,490 | ₩16,610 | -1.13% | 3.4만 |
|---|
| 2026.02.26 | ₩16,950 | ₩17,110 | ₩16,700 | ₩16,800 | -0.88% | 5.1만 |
|---|
| 2026.02.25 | ₩16,920 | ₩17,300 | ₩16,810 | ₩16,950 | +0.18% | 6.9만 |
|---|
| 2026.02.24 | ₩16,760 | ₩16,950 | ₩16,520 | ₩16,920 | +0.95% | 3.7만 |
|---|
| 2026.02.23 | ₩16,570 | ₩16,960 | ₩16,400 | ₩16,850 | +1.69% | 6.1만 |
|---|
| 2026.02.20 | ₩16,850 | ₩16,950 | ₩16,400 | ₩16,460 | -2.31% | 2.8만 |
|---|
| 2026.02.19 | ₩16,700 | ₩16,920 | ₩16,360 | ₩16,850 | +0.90% | 5.9만 |
|---|
| 2026.02.13 | ₩16,640 | ₩17,090 | ₩16,220 | ₩16,690 | +0.30% | 4.1만 |
|---|
| 2026.02.12 | ₩17,490 | ₩17,490 | ₩16,820 | ₩16,820 | -3.83% | 3.4만 |
|---|
| 2026.02.11 | ₩17,620 | ₩17,620 | ₩17,010 | ₩17,230 | -2.21% | 4.2만 |
|---|
| 2026.02.10 | ₩16,350 | ₩17,620 | ₩16,350 | ₩17,510 | +7.09% | 13.6만 |
|---|
| 2026.02.09 | ₩16,400 | ₩16,400 | ₩15,930 | ₩16,250 | -0.91% | 3만 |
|---|
| 2026.02.06 | ₩15,520 | ₩16,020 | ₩14,940 | ₩15,900 | +2.45% | 6.1만 |
|---|
| 2026.02.05 | ₩16,450 | ₩16,450 | ₩15,730 | ₩15,780 | -4.07% | 6.5만 |
|---|
| 2026.02.04 | ₩16,690 | ₩16,740 | ₩16,350 | ₩16,460 | -1.38% | 4.2만 |
|---|
| 2026.02.03 | ₩16,410 | ₩16,600 | ₩16,040 | ₩16,340 | -0.43% | 5.1만 |
|---|
| 2026.02.02 | ₩17,000 | ₩17,040 | ₩16,080 | ₩16,120 | -5.18% | 12만 |
|---|
| 2026.01.30 | ₩17,390 | ₩17,630 | ₩17,140 | ₩17,170 | -1.27% | 8.4만 |
|---|
| 2026.01.29 | ₩18,450 | ₩18,450 | ₩17,180 | ₩17,400 | -5.69% | 9.3만 |
|---|
| 2026.01.28 | ₩17,200 | ₩18,380 | ₩17,200 | ₩17,840 | +3.72% | 12.4만 |
|---|
| 2026.01.27 | ₩17,510 | ₩17,670 | ₩17,130 | ₩17,170 | -1.94% | 8.8만 |
|---|
| 2026.01.26 | ₩18,360 | ₩18,360 | ₩17,580 | ₩17,670 | -3.76% | 13.4만 |
|---|
| 2026.01.23 | ₩19,090 | ₩19,090 | ₩18,150 | ₩18,360 | -3.82% | 9.7만 |
|---|
| 2026.01.22 | ₩19,390 | ₩19,500 | ₩18,600 | ₩18,860 | -2.73% | 11.5만 |
|---|
| 2026.01.21 | ₩18,730 | ₩19,580 | ₩18,720 | ₩19,390 | +3.52% | 12.2만 |
|---|
| 2026.01.20 | ₩19,990 | ₩20,000 | ₩19,090 | ₩19,520 | -2.35% | 15.7만 |
|---|
| 2026.01.19 | ₩19,550 | ₩20,200 | ₩19,310 | ₩19,990 | +2.25% | 28.5만 |
|---|
| 2026.01.16 | ₩18,630 | ₩19,860 | ₩18,210 | ₩19,300 | +3.60% | 36.8만 |
|---|
| 2026.01.15 | ₩18,350 | ₩18,830 | ₩17,900 | ₩18,400 | +0.27% | 17만 |
|---|
| 2026.01.14 | ₩18,360 | ₩19,370 | ₩17,880 | ₩18,650 | +1.58% | 31만 |
|---|
| 2026.01.13 | ₩16,320 | ₩19,000 | ₩16,150 | ₩18,320 | +12.25% | 56.4만 |
|---|
| 2026.01.12 | ₩16,050 | ₩16,900 | ₩15,670 | ₩16,260 | +1.31% | 18.1만 |
|---|
| 2026.01.09 | ₩15,640 | ₩16,290 | ₩15,590 | ₩16,050 | +2.62% | 7.7만 |
|---|
| 2026.01.08 | ₩16,110 | ₩16,150 | ₩15,550 | ₩15,760 | -2.17% | 8.9만 |
|---|
| 2026.01.07 | ₩15,130 | ₩16,340 | ₩14,920 | ₩16,160 | +6.81% | 25.4만 |
|---|
| 2026.01.06 | ₩15,110 | ₩15,160 | ₩14,970 | ₩15,000 | -0.73% | 6.6만 |
|---|
| 2026.01.05 | ₩15,020 | ₩15,240 | ₩14,880 | ₩15,110 | +0.60% | 7.8만 |
|---|
| 2026.01.02 | ₩15,350 | ₩15,650 | ₩15,020 | ₩15,020 | -2.15% | 11.8만 |
|---|
| 2025.12.30 | ₩15,290 | ₩15,300 | ₩15,040 | ₩15,300 | +0.07% | 5.1만 |
|---|
| 2025.12.29 | ₩15,600 | ₩15,600 | ₩15,100 | ₩15,290 | -1.99% | 9.2만 |
|---|
| 2025.12.26 | ₩16,050 | ₩16,220 | ₩15,230 | ₩15,560 | -3.05% | 20.7만 |
|---|
| 2025.12.24 | ₩16,210 | ₩16,350 | ₩15,960 | ₩16,020 | -1.17% | 7.2만 |
|---|
| 2025.12.23 | ₩17,220 | ₩17,390 | ₩16,150 | ₩16,160 | -6.16% | 19.2만 |
|---|
| 2025.12.22 | ₩16,650 | ₩17,590 | ₩16,650 | ₩17,530 | +5.29% | 16.6만 |
|---|
| 2025.12.19 | ₩16,860 | ₩17,040 | ₩16,360 | ₩16,570 | -1.72% | 9.3만 |
|---|
| 2025.12.18 | ₩17,250 | ₩17,250 | ₩16,530 | ₩16,800 | -2.61% | 12.2만 |
|---|
| 2025.12.17 | ₩17,820 | ₩17,840 | ₩17,180 | ₩17,310 | -2.86% | 12.4만 |
|---|
| 2025.12.16 | ₩19,030 | ₩19,030 | ₩17,390 | ₩17,390 | -8.62% | 26.5만 |
|---|
| 2025.12.15 | ₩19,950 | ₩19,950 | ₩18,850 | ₩19,030 | -4.61% | 24.4만 |
|---|
| 2025.12.12 | ₩21,850 | ₩22,200 | ₩20,400 | ₩20,700 | -5.26% | 21.8만 |
|---|
| 2025.12.11 | ₩21,800 | ₩22,200 | ₩21,450 | ₩21,600 | -0.92% | 12.7만 |
|---|
| 2025.12.10 | ₩22,100 | ₩22,400 | ₩21,500 | ₩21,600 | -2.26% | 19.9만 |
|---|
| 2025.12.09 | ₩22,400 | ₩22,400 | ₩21,000 | ₩21,800 | -2.68% | 35만 |
|---|
| 2025.12.08 | ₩23,650 | ₩23,650 | ₩21,950 | ₩22,500 | -4.86% | 22.8만 |
|---|
| 2025.12.05 | ₩24,100 | ₩24,200 | ₩23,150 | ₩23,650 | -1.87% | 21.5만 |
|---|
| 2025.12.04 | ₩23,500 | ₩23,950 | ₩22,950 | ₩23,950 | +1.91% | 16만 |
|---|
| 2025.12.03 | ₩23,800 | ₩23,800 | ₩22,550 | ₩23,500 | -1.26% | 36.1만 |
|---|
| 2025.12.02 | ₩22,000 | ₩23,000 | ₩21,700 | ₩23,000 | +4.55% | 46.4만 |
|---|
| 2025.12.01 | ₩21,700 | ₩21,900 | ₩20,900 | ₩21,700 | 0.00% | 16.4만 |
|---|
| 2025.11.28 | ₩20,500 | ₩21,650 | ₩20,350 | ₩21,550 | +5.12% | 25.1만 |
|---|
| 2025.11.27 | ₩20,350 | ₩20,600 | ₩19,880 | ₩20,600 | +1.23% | 22.5만 |
|---|
| 2025.11.26 | ₩20,850 | ₩20,900 | ₩20,000 | ₩20,350 | -2.40% | 17.8만 |
|---|
| 2025.11.25 | ₩20,550 | ₩21,150 | ₩20,050 | ₩20,650 | +0.49% | 22.6만 |
|---|
| 2025.11.24 | ₩20,400 | ₩20,650 | ₩19,990 | ₩20,150 | -1.23% | 22.3만 |
|---|
| 2025.11.21 | ₩19,690 | ₩20,200 | ₩19,000 | ₩19,920 | +1.17% | 15.2만 |
|---|
| 2025.11.20 | ₩21,000 | ₩21,000 | ₩19,930 | ₩20,150 | -4.05% | 20.6만 |
|---|
| 2025.11.19 | ₩20,100 | ₩20,800 | ₩19,910 | ₩20,550 | +2.24% | 22만 |
|---|
| 2025.11.18 | ₩19,500 | ₩21,000 | ₩19,350 | ₩20,250 | +3.85% | 51.7만 |
|---|
| 2025.11.17 | ₩20,050 | ₩20,050 | ₩19,150 | ₩19,480 | -2.84% | 44.5만 |
|---|
| 2025.11.14 | ₩19,270 | ₩19,740 | ₩19,110 | ₩19,630 | +1.87% | 46.6만 |
|---|
| 2025.11.13 | ₩18,900 | ₩19,800 | ₩18,510 | ₩19,370 | +2.49% | 143.3만 |
|---|
| 2025.11.12 | ₩13,730 | ₩17,790 | ₩13,560 | ₩17,790 | +29.57% | 101.9만 |
|---|
| 2025.11.11 | ₩13,810 | ₩13,810 | ₩13,580 | ₩13,690 | -0.87% | 7.2천 |
|---|
| 2025.11.10 | ₩13,340 | ₩13,740 | ₩13,340 | ₩13,700 | +2.70% | 9.5천 |
|---|
| 2025.11.07 | ₩13,510 | ₩13,510 | ₩13,160 | ₩13,340 | -1.26% | 1.7만 |
|---|
| 2025.11.06 | ₩14,070 | ₩14,390 | ₩13,400 | ₩13,490 | -4.12% | 6.2만 |
|---|
| 2025.11.05 | ₩14,260 | ₩14,260 | ₩13,860 | ₩14,060 | -1.40% | 1.1만 |
|---|
| 2025.11.04 | ₩14,390 | ₩14,390 | ₩13,960 | ₩14,260 | -0.90% | 1.5만 |
|---|
| 2025.11.03 | ₩14,420 | ₩14,420 | ₩13,980 | ₩14,250 | -1.18% | 3.2만 |
|---|
| 2025.10.31 | ₩14,520 | ₩14,520 | ₩14,150 | ₩14,280 | -1.65% | 8.8천 |
|---|
| 2025.10.30 | ₩14,230 | ₩15,040 | ₩14,230 | ₩14,560 | +2.32% | 5.1만 |
|---|
| 2025.10.29 | ₩14,010 | ₩14,250 | ₩13,960 | ₩14,230 | +1.57% | 1.9만 |
|---|
| 2025.10.28 | ₩14,120 | ₩14,120 | ₩13,930 | ₩14,010 | -0.78% | 8.6천 |
|---|
| 2025.10.27 | ₩14,120 | ₩14,120 | ₩13,820 | ₩13,980 | -0.99% | 6.7천 |
|---|
| 2025.10.24 | ₩14,210 | ₩14,210 | ₩13,890 | ₩14,000 | -1.48% | 5.9천 |
|---|
| 2025.10.23 | ₩14,090 | ₩14,100 | ₩13,930 | ₩14,060 | -0.21% | 8.1천 |
|---|
| 2025.10.22 | ₩14,230 | ₩14,230 | ₩13,830 | ₩14,070 | -1.12% | 4.3천 |
|---|
| 2025.10.21 | ₩14,210 | ₩14,210 | ₩13,920 | ₩14,100 | -0.77% | 7.4천 |
|---|
| 2025.10.20 | ₩14,030 | ₩14,090 | ₩13,610 | ₩14,090 | +0.43% | 8.1천 |
|---|
| 2025.10.17 | ₩14,170 | ₩14,170 | ₩13,890 | ₩14,030 | -0.99% | 7.8천 |
|---|
| 2025.10.16 | ₩14,130 | ₩14,150 | ₩13,820 | ₩14,050 | -0.57% | 4.5천 |
|---|
| 2025.10.15 | ₩13,850 | ₩14,130 | ₩13,800 | ₩14,130 | +2.02% | 1.4만 |
|---|
| 2025.10.14 | ₩13,960 | ₩13,980 | ₩13,710 | ₩13,800 | -1.15% | 4.5천 |
|---|
| 2025.10.13 | ₩14,170 | ₩14,170 | ₩13,620 | ₩13,810 | -2.54% | 4.5만 |
|---|
| 2025.10.10 | ₩14,200 | ₩14,290 | ₩13,930 | ₩14,170 | -0.21% | 5.1천 |
|---|