시장 데이터를 불러오는 중
전체 종목
한양이엔지 과거 주가
045100.KQ · KOSDAQ
주요 제품·사업: 반도체배관설비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
045100.KQ · KOSDAQ
주요 제품·사업: 반도체배관설비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩33,350 | ₩34,200 | ₩33,200 | ₩33,350 | 0.00% | 5.9만 |
| 2026.10.07 | ₩33,900 | ₩34,200 | ₩33,550 | ₩33,600 | -0.88% | 6.4만 |
| 2026.10.06 | ₩35,450 | ₩35,500 | ₩34,050 | ₩34,300 | -3.24% | 7.6만 |
| 2026.10.02 | ₩35,150 | ₩35,650 | ₩34,400 | ₩34,650 | -1.42% | 11.5만 |
| 2026.10.01 | ₩32,900 | ₩35,450 | ₩32,900 | ₩35,450 | +7.75% | 31.2만 |
| 2026.09.30 | ₩32,550 | ₩33,200 | ₩31,650 | ₩32,450 | -0.31% | 6.9만 |
| 2026.09.29 | ₩31,500 | ₩32,600 | ₩31,350 | ₩32,550 | +3.33% | 6.2만 |
| 2026.09.28 | ₩32,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,500 |
| ₩31,650 |
| -1.56% |
| 3.8만 |
| 2026.09.23 | ₩32,000 | ₩32,250 | ₩31,650 | ₩32,150 | +0.47% | 5.1만 |
|---|
| 2026.09.22 | ₩32,200 | ₩32,200 | ₩31,350 | ₩31,600 | -1.86% | 4.3만 |
|---|
| 2026.09.21 | ₩31,950 | ₩32,050 | ₩31,300 | ₩31,850 | -0.31% | 8.7만 |
|---|
| 2026.09.18 | ₩30,800 | ₩32,650 | ₩30,350 | ₩32,100 | +4.22% | 15.9만 |
|---|
| 2026.09.17 | ₩29,800 | ₩30,650 | ₩29,600 | ₩30,200 | +1.34% | 8.8만 |
|---|
| 2026.09.16 | ₩28,600 | ₩29,050 | ₩28,300 | ₩29,000 | +1.40% | 2.4만 |
|---|
| 2026.09.15 | ₩29,000 | ₩29,300 | ₩28,450 | ₩28,550 | -1.55% | 5.3만 |
|---|
| 2026.09.14 | ₩29,200 | ₩29,400 | ₩28,600 | ₩28,700 | -1.71% | 5만 |
|---|
| 2026.09.11 | ₩29,800 | ₩30,050 | ₩29,550 | ₩29,750 | -0.17% | 3.4만 |
|---|
| 2026.09.10 | ₩30,100 | ₩30,750 | ₩29,500 | ₩30,550 | +1.50% | 8.1만 |
|---|
| 2026.09.09 | ₩30,400 | ₩31,100 | ₩30,250 | ₩30,350 | -0.16% | 5.1만 |
|---|
| 2026.09.08 | ₩31,350 | ₩31,600 | ₩30,050 | ₩30,100 | -3.99% | 6.7만 |
|---|
| 2026.09.07 | ₩30,650 | ₩31,650 | ₩30,300 | ₩31,400 | +2.45% | 12.6만 |
|---|
| 2026.09.04 | ₩29,250 | ₩30,050 | ₩28,900 | ₩29,850 | +2.05% | 5.1만 |
|---|
| 2026.09.03 | ₩29,900 | ₩30,100 | ₩28,900 | ₩29,200 | -2.34% | 5.1만 |
|---|
| 2026.09.02 | ₩29,300 | ₩29,850 | ₩29,000 | ₩29,800 | +1.71% | 6.6만 |
|---|
| 2026.09.01 | ₩29,900 | ₩30,250 | ₩29,400 | ₩30,150 | +0.84% | 4.5만 |
|---|
| 2026.08.31 | ₩29,400 | ₩30,050 | ₩28,900 | ₩30,050 | +2.21% | 4.4만 |
|---|
| 2026.08.28 | ₩29,850 | ₩30,200 | ₩29,500 | ₩30,050 | +0.67% | 3.8만 |
|---|
| 2026.08.27 | ₩30,600 | ₩30,800 | ₩29,850 | ₩30,050 | -1.80% | 4.4만 |
|---|
| 2026.08.26 | ₩29,800 | ₩30,500 | ₩29,250 | ₩30,250 | +1.51% | 7만 |
|---|
| 2026.08.25 | ₩28,500 | ₩30,150 | ₩27,800 | ₩30,150 | +5.79% | 5.4만 |
|---|
| 2026.08.24 | ₩29,050 | ₩29,350 | ₩28,500 | ₩28,800 | -0.86% | 3.7만 |
|---|
| 2026.08.21 | ₩29,900 | ₩30,000 | ₩28,800 | ₩29,050 | -2.84% | 6.1만 |
|---|
| 2026.08.20 | ₩31,200 | ₩31,450 | ₩30,150 | ₩30,400 | -2.56% | 7.9만 |
|---|
| 2026.08.19 | ₩29,900 | ₩30,900 | ₩29,450 | ₩30,350 | +1.51% | 6.2만 |
|---|
| 2026.08.18 | ₩33,900 | ₩33,950 | ₩30,700 | ₩31,100 | -8.26% | 18.5만 |
|---|
| 2026.08.14 | ₩33,600 | ₩33,600 | ₩31,900 | ₩32,750 | -2.53% | 6.9만 |
|---|
| 2026.08.13 | ₩32,650 | ₩34,150 | ₩32,350 | ₩33,100 | +1.38% | 16.8만 |
|---|
| 2026.08.12 | ₩33,650 | ₩33,650 | ₩31,750 | ₩32,000 | -4.90% | 26만 |
|---|
| 2026.08.11 | ₩32,950 | ₩35,700 | ₩32,450 | ₩33,500 | +1.67% | 20.4만 |
|---|
| 2026.08.10 | ₩31,550 | ₩34,550 | ₩31,500 | ₩33,600 | +6.50% | 22.5만 |
|---|
| 2026.08.07 | ₩30,050 | ₩30,650 | ₩29,400 | ₩30,000 | -0.17% | 3.7만 |
|---|
| 2026.08.06 | ₩29,350 | ₩29,950 | ₩28,950 | ₩29,300 | -0.17% | 4.2만 |
|---|
| 2026.08.05 | ₩30,550 | ₩30,750 | ₩29,950 | ₩30,000 | -1.80% | 6.3만 |
|---|
| 2026.08.04 | ₩29,100 | ₩29,500 | ₩28,050 | ₩29,500 | +1.37% | 8.5만 |
|---|
| 2026.08.03 | ₩30,000 | ₩30,050 | ₩28,600 | ₩28,650 | -4.50% | 9.1만 |
|---|
| 2026.07.31 | ₩29,150 | ₩30,500 | ₩29,050 | ₩30,300 | +3.95% | 9.2만 |
|---|
| 2026.07.30 | ₩26,200 | ₩28,000 | ₩26,200 | ₩26,950 | +2.86% | 7.8만 |
|---|
| 2026.07.29 | ₩29,550 | ₩29,850 | ₩25,350 | ₩26,700 | -9.64% | 14.4만 |
|---|
| 2026.07.28 | ₩30,100 | ₩30,900 | ₩29,150 | ₩29,450 | -2.16% | 6.9만 |
|---|
| 2026.07.27 | ₩31,150 | ₩32,250 | ₩31,150 | ₩32,050 | +2.89% | 6.5만 |
|---|
| 2026.07.24 | ₩30,900 | ₩31,000 | ₩30,000 | ₩30,800 | -0.32% | 7.8만 |
|---|
| 2026.07.23 | ₩30,500 | ₩31,550 | ₩30,400 | ₩31,550 | +3.44% | 5만 |
|---|
| 2026.07.22 | ₩31,300 | ₩31,350 | ₩29,700 | ₩30,050 | -3.99% | 9.7만 |
|---|
| 2026.07.21 | ₩29,200 | ₩30,550 | ₩29,000 | ₩30,200 | +3.42% | 6.9만 |
|---|
| 2026.07.20 | ₩29,600 | ₩31,400 | ₩28,750 | ₩29,000 | -2.03% | 17.3만 |
|---|
| 2026.07.16 | ₩32,300 | ₩32,450 | ₩30,700 | ₩30,800 | -4.64% | 9만 |
|---|
| 2026.07.15 | ₩34,500 | ₩34,500 | ₩33,100 | ₩33,800 | -2.03% | 11.7만 |
|---|
| 2026.07.14 | ₩33,050 | ₩33,650 | ₩31,750 | ₩32,750 | -0.91% | 18.9만 |
|---|
| 2026.07.13 | ₩34,950 | ₩35,900 | ₩32,500 | ₩33,750 | -3.43% | 42.3만 |
|---|
| 2026.07.10 | ₩29,750 | ₩32,250 | ₩29,750 | ₩31,350 | +5.38% | 11.3만 |
|---|
| 2026.07.09 | ₩29,450 | ₩30,450 | ₩28,250 | ₩28,850 | -2.04% | 7.3만 |
|---|
| 2026.07.08 | ₩29,850 | ₩31,600 | ₩28,850 | ₩29,150 | -2.35% | 15.1만 |
|---|
| 2026.07.07 | ₩31,800 | ₩32,150 | ₩30,100 | ₩31,100 | -2.20% | 12.4만 |
|---|
| 2026.07.06 | ₩34,050 | ₩34,300 | ₩31,050 | ₩32,150 | -5.58% | 16.7만 |
|---|
| 2026.07.03 | ₩33,150 | ₩35,650 | ₩31,000 | ₩34,800 | +4.98% | 26.7만 |
|---|
| 2026.07.02 | ₩36,000 | ₩36,400 | ₩32,250 | ₩33,100 | -8.06% | 32.9만 |
|---|
| 2026.07.01 | ₩31,050 | ₩39,400 | ₩31,000 | ₩38,400 | +23.67% | 96.8만 |
|---|
| 2026.06.30 | ₩30,800 | ₩31,500 | ₩29,950 | ₩30,350 | -1.46% | 17.5만 |
|---|
| 2026.06.29 | ₩29,000 | ₩31,650 | ₩28,800 | ₩29,750 | +2.59% | 27.4만 |
|---|
| 2026.06.26 | ₩28,250 | ₩28,250 | ₩26,200 | ₩27,100 | -4.07% | 12.2만 |
|---|
| 2026.06.25 | ₩29,250 | ₩29,450 | ₩27,850 | ₩28,050 | -4.10% | 5.7만 |
|---|
| 2026.06.24 | ₩27,900 | ₩28,900 | ₩27,250 | ₩27,800 | -0.36% | 6.6만 |
|---|
| 2026.06.23 | ₩31,200 | ₩31,200 | ₩27,900 | ₩27,900 | -10.58% | 11.4만 |
|---|
| 2026.06.22 | ₩30,250 | ₩31,900 | ₩30,100 | ₩31,050 | +2.64% | 6.8만 |
|---|
| 2026.06.19 | ₩31,450 | ₩32,000 | ₩30,350 | ₩31,000 | -1.43% | 12.1만 |
|---|
| 2026.06.18 | ₩32,450 | ₩32,450 | ₩30,900 | ₩31,200 | -3.85% | 8.4만 |
|---|
| 2026.06.17 | ₩32,400 | ₩32,850 | ₩31,600 | ₩32,650 | +0.77% | 10.1만 |
|---|
| 2026.06.16 | ₩34,700 | ₩34,750 | ₩32,700 | ₩32,900 | -5.19% | 10.1만 |
|---|
| 2026.06.15 | ₩33,800 | ₩35,250 | ₩33,550 | ₩35,050 | +3.70% | 15.7만 |
|---|
| 2026.06.12 | ₩32,500 | ₩34,050 | ₩32,300 | ₩33,150 | +2.00% | 17.2만 |
|---|
| 2026.06.11 | ₩29,000 | ₩31,800 | ₩28,500 | ₩31,400 | +8.28% | 13.2만 |
|---|
| 2026.06.10 | ₩29,850 | ₩30,600 | ₩29,000 | ₩29,550 | -1.01% | 1 |
|---|
| 2026.06.09 | ₩29,100 | ₩30,400 | ₩28,900 | ₩30,200 | +3.78% | 9.6만 |
|---|
| 2026.06.08 | ₩28,000 | ₩29,200 | ₩27,600 | ₩27,800 | -0.71% | 12.6만 |
|---|
| 2026.06.05 | ₩31,150 | ₩32,200 | ₩29,650 | ₩30,300 | -2.73% | 10.4만 |
|---|
| 2026.06.04 | ₩30,600 | ₩33,200 | ₩30,300 | ₩31,950 | +4.41% | 16.5만 |
|---|
| 2026.06.02 | ₩29,500 | ₩30,450 | ₩27,500 | ₩30,000 | +1.69% | 18.5만 |
|---|
| 2026.06.01 | ₩30,450 | ₩30,900 | ₩29,700 | ₩29,800 | -2.13% | 11.4만 |
|---|
| 2026.05.29 | ₩32,050 | ₩32,150 | ₩29,850 | ₩30,600 | -4.52% | 14.7만 |
|---|
| 2026.05.28 | ₩33,950 | ₩33,950 | ₩30,450 | ₩31,650 | -6.77% | 28.3만 |
|---|
| 2026.05.27 | ₩36,000 | ₩38,600 | ₩33,650 | ₩34,050 | -5.42% | 64.7만 |
|---|
| 2026.05.26 | ₩33,750 | ₩34,600 | ₩33,100 | ₩33,350 | -1.19% | 10.8만 |
|---|
| 2026.05.22 | ₩31,200 | ₩33,850 | ₩31,000 | ₩33,550 | +7.53% | 19.1만 |
|---|
| 2026.05.21 | ₩30,050 | ₩31,350 | ₩30,000 | ₩31,000 | +3.16% | 8.5만 |
|---|
| 2026.05.20 | ₩29,100 | ₩29,550 | ₩28,000 | ₩29,050 | -0.17% | 10.6만 |
|---|
| 2026.05.19 | ₩30,900 | ₩30,900 | ₩28,700 | ₩29,400 | -4.85% | 13.3만 |
|---|
| 2026.05.18 | ₩29,900 | ₩31,450 | ₩29,100 | ₩30,950 | +3.51% | 16만 |
|---|
| 2026.05.15 | ₩34,800 | ₩34,850 | ₩30,050 | ₩30,450 | -12.50% | 28.6만 |
|---|
| 2026.05.14 | ₩32,350 | ₩33,800 | ₩31,200 | ₩33,600 | +3.86% | 10.9만 |
|---|
| 2026.05.13 | ₩32,000 | ₩32,500 | ₩31,450 | ₩32,300 | +0.94% | 12만 |
|---|
| 2026.05.12 | ₩35,100 | ₩35,150 | ₩31,750 | ₩33,100 | -5.70% | 21.6만 |
|---|
| 2026.05.11 | ₩37,250 | ₩37,700 | ₩34,500 | ₩35,250 | -5.37% | 24.3만 |
|---|
| 2026.05.08 | ₩33,100 | ₩36,200 | ₩32,800 | ₩35,500 | +7.25% | 31.1만 |
|---|
| 2026.05.07 | ₩33,150 | ₩34,450 | ₩32,750 | ₩34,200 | +3.17% | 31.5만 |
|---|
| 2026.05.06 | ₩33,350 | ₩33,600 | ₩32,400 | ₩32,750 | -1.80% | 16.6만 |
|---|
| 2026.05.04 | ₩32,850 | ₩33,450 | ₩32,250 | ₩32,500 | -1.07% | 13만 |
|---|
| 2026.04.30 | ₩33,800 | ₩33,800 | ₩32,000 | ₩32,150 | -4.88% | 12.8만 |
|---|
| 2026.04.29 | ₩33,350 | ₩33,800 | ₩33,050 | ₩33,550 | +0.60% | 7.8만 |
|---|
| 2026.04.28 | ₩34,900 | ₩34,900 | ₩33,550 | ₩33,650 | -3.58% | 15.4만 |
|---|
| 2026.04.27 | ₩35,800 | ₩35,950 | ₩34,450 | ₩34,950 | -2.37% | 19.9만 |
|---|
| 2026.04.24 | ₩33,650 | ₩36,200 | ₩33,050 | ₩34,500 | +2.53% | 32.4만 |
|---|
| 2026.04.23 | ₩34,200 | ₩34,550 | ₩32,600 | ₩33,600 | -1.75% | 28.4만 |
|---|
| 2026.04.22 | ₩31,650 | ₩33,900 | ₩31,300 | ₩33,750 | +6.64% | 19.7만 |
|---|
| 2026.04.21 | ₩33,100 | ₩33,100 | ₩31,850 | ₩32,150 | -2.87% | 12.8만 |
|---|
| 2026.04.20 | ₩33,350 | ₩33,400 | ₩32,350 | ₩32,900 | -1.35% | 14.9만 |
|---|
| 2026.04.17 | ₩34,750 | ₩34,800 | ₩33,550 | ₩33,800 | -2.73% | 11.1만 |
|---|
| 2026.04.16 | ₩32,900 | ₩34,600 | ₩32,000 | ₩34,200 | +3.95% | 21.2만 |
|---|
| 2026.04.15 | ₩33,700 | ₩34,400 | ₩32,200 | ₩32,700 | -2.97% | 22.8만 |
|---|
| 2026.04.14 | ₩32,000 | ₩33,450 | ₩31,500 | ₩33,000 | +3.13% | 20.4만 |
|---|
| 2026.04.13 | ₩30,650 | ₩31,550 | ₩30,300 | ₩31,050 | +1.31% | 7만 |
|---|
| 2026.04.10 | ₩31,900 | ₩32,950 | ₩31,500 | ₩31,550 | -1.10% | 14.1만 |
|---|
| 2026.04.09 | ₩31,500 | ₩31,800 | ₩30,700 | ₩30,850 | -2.06% | 8.7만 |
|---|
| 2026.04.08 | ₩32,700 | ₩32,900 | ₩31,600 | ₩32,400 | -0.92% | 12.5만 |
|---|
| 2026.04.07 | ₩30,400 | ₩32,750 | ₩30,150 | ₩30,950 | +1.81% | 27.2만 |
|---|
| 2026.04.06 | ₩29,150 | ₩29,900 | ₩29,050 | ₩29,200 | +0.17% | 6.2만 |
|---|
| 2026.04.03 | ₩30,050 | ₩30,150 | ₩28,300 | ₩28,900 | -3.83% | 17만 |
|---|
| 2026.04.02 | ₩32,700 | ₩32,750 | ₩28,900 | ₩29,400 | -10.09% | 21만 |
|---|
| 2026.04.01 | ₩31,250 | ₩31,900 | ₩31,100 | ₩31,650 | +1.28% | 9.4만 |
|---|
| 2026.03.31 | ₩29,800 | ₩30,700 | ₩29,100 | ₩29,750 | -0.17% | 17.8만 |
|---|
| 2026.03.30 | ₩31,100 | ₩31,700 | ₩30,500 | ₩31,000 | -0.32% | 11.5만 |
|---|
| 2026.03.27 | ₩30,950 | ₩33,450 | ₩30,400 | ₩32,900 | +6.30% | 21.8만 |
|---|
| 2026.03.26 | ₩33,400 | ₩33,500 | ₩31,950 | ₩32,450 | -2.84% | 19.4만 |
|---|
| 2026.03.25 | ₩33,800 | ₩34,750 | ₩33,000 | ₩34,300 | +1.48% | 43.4만 |
|---|
| 2026.03.24 | ₩31,950 | ₩32,300 | ₩30,600 | ₩31,650 | -0.94% | 21.1만 |
|---|
| 2026.03.23 | ₩31,650 | ₩31,800 | ₩30,150 | ₩30,400 | -3.95% | 21.2만 |
|---|
| 2026.03.20 | ₩29,600 | ₩31,400 | ₩29,450 | ₩31,000 | +4.73% | 22.6만 |
|---|
| 2026.03.19 | ₩28,750 | ₩29,350 | ₩28,600 | ₩29,050 | +1.04% | 16.6만 |
|---|
| 2026.03.18 | ₩28,500 | ₩29,900 | ₩28,350 | ₩29,850 | +4.74% | 25.5만 |
|---|
| 2026.03.17 | ₩29,000 | ₩29,050 | ₩28,100 | ₩28,200 | -2.76% | 12.9만 |
|---|
| 2026.03.16 | ₩29,000 | ₩29,400 | ₩28,050 | ₩28,300 | -2.41% | 11만 |
|---|
| 2026.03.13 | ₩28,900 | ₩29,500 | ₩28,550 | ₩29,500 | +2.08% | 12.5만 |
|---|
| 2026.03.12 | ₩29,550 | ₩30,550 | ₩29,400 | ₩29,900 | +1.18% | 6.7만 |
|---|
| 2026.03.11 | ₩30,150 | ₩30,550 | ₩29,400 | ₩29,900 | -0.83% | 10.5만 |
|---|
| 2026.03.10 | ₩30,400 | ₩30,450 | ₩29,200 | ₩29,800 | -1.97% | 9.3만 |
|---|
| 2026.03.09 | ₩28,900 | ₩29,100 | ₩27,650 | ₩28,400 | -1.73% | 12.3만 |
|---|
| 2026.03.06 | ₩29,650 | ₩31,300 | ₩29,150 | ₩31,150 | +5.06% | 16.7만 |
|---|
| 2026.03.05 | ₩29,300 | ₩31,200 | ₩28,500 | ₩30,350 | +3.58% | 24.5만 |
|---|
| 2026.03.04 | ₩29,450 | ₩30,450 | ₩27,150 | ₩27,250 | -7.47% | 29.4만 |
|---|
| 2026.03.03 | ₩32,400 | ₩33,000 | ₩31,250 | ₩31,250 | -3.55% | 101.7만 |
|---|
| 2026.02.27 | ₩34,700 | ₩35,450 | ₩33,050 | ₩33,400 | -3.75% | 32.2만 |
|---|
| 2026.02.26 | ₩37,200 | ₩37,500 | ₩34,050 | ₩34,050 | -8.47% | 59.5만 |
|---|
| 2026.02.25 | ₩31,900 | ₩33,200 | ₩30,950 | ₩33,000 | +3.45% | 37.7만 |
|---|
| 2026.02.24 | ₩29,200 | ₩30,400 | ₩28,600 | ₩30,400 | +4.11% | 9.5만 |
|---|
| 2026.02.23 | ₩30,000 | ₩30,250 | ₩29,000 | ₩29,200 | -2.67% | 7.5만 |
|---|
| 2026.02.20 | ₩30,150 | ₩30,300 | ₩29,450 | ₩29,750 | -1.33% | 7.7만 |
|---|
| 2026.02.19 | ₩30,300 | ₩30,650 | ₩29,450 | ₩30,100 | -0.66% | 9.1만 |
|---|
| 2026.02.13 | ₩28,750 | ₩29,350 | ₩28,300 | ₩28,950 | +0.70% | 11만 |
|---|
| 2026.02.12 | ₩29,150 | ₩29,200 | ₩28,150 | ₩28,900 | -0.86% | 6.5만 |
|---|
| 2026.02.11 | ₩28,350 | ₩29,300 | ₩27,850 | ₩28,600 | +0.88% | 6.7만 |
|---|
| 2026.02.10 | ₩29,000 | ₩29,200 | ₩28,000 | ₩28,350 | -2.24% | 7.5만 |
|---|
| 2026.02.09 | ₩28,900 | ₩29,250 | ₩28,400 | ₩28,800 | -0.35% | 11만 |
|---|
| 2026.02.06 | ₩27,000 | ₩28,550 | ₩26,400 | ₩27,750 | +2.78% | 13만 |
|---|
| 2026.02.05 | ₩29,000 | ₩29,200 | ₩28,050 | ₩28,250 | -2.59% | 14.6만 |
|---|
| 2026.02.04 | ₩30,750 | ₩30,750 | ₩29,500 | ₩29,950 | -2.60% | 14.1만 |
|---|
| 2026.02.03 | ₩30,800 | ₩31,850 | ₩30,250 | ₩31,300 | +1.62% | 13.3만 |
|---|
| 2026.02.02 | ₩31,200 | ₩31,900 | ₩29,550 | ₩29,650 | -4.97% | 22.1만 |
|---|
| 2026.01.30 | ₩32,350 | ₩32,850 | ₩31,100 | ₩31,400 | -2.94% | 29만 |
|---|
| 2026.01.29 | ₩31,000 | ₩33,950 | ₩28,800 | ₩32,750 | +5.65% | 105.2만 |
|---|
| 2026.01.28 | ₩27,100 | ₩32,400 | ₩27,000 | ₩29,100 | +7.38% | 74.2만 |
|---|
| 2026.01.27 | ₩25,000 | ₩28,000 | ₩24,550 | ₩26,150 | +4.60% | 77.2만 |
|---|
| 2026.01.26 | ₩24,300 | ₩24,900 | ₩24,100 | ₩24,550 | +1.03% | 6.4만 |
|---|
| 2026.01.23 | ₩24,500 | ₩24,750 | ₩24,000 | ₩24,650 | +0.61% | 8.2만 |
|---|
| 2026.01.22 | ₩25,200 | ₩25,200 | ₩23,800 | ₩24,150 | -4.17% | 15.8만 |
|---|
| 2026.01.21 | ₩24,200 | ₩25,350 | ₩23,900 | ₩25,100 | +3.72% | 18.6만 |
|---|
| 2026.01.20 | ₩23,500 | ₩23,950 | ₩22,400 | ₩23,750 | +1.06% | 13.1만 |
|---|
| 2026.01.19 | ₩23,300 | ₩23,650 | ₩23,150 | ₩23,500 | +0.86% | 5.8만 |
|---|
| 2026.01.16 | ₩23,650 | ₩23,800 | ₩23,100 | ₩23,300 | -1.48% | 6.3만 |
|---|
| 2026.01.15 | ₩24,050 | ₩24,050 | ₩23,000 | ₩23,200 | -3.53% | 7.1만 |
|---|
| 2026.01.14 | ₩23,950 | ₩24,150 | ₩23,550 | ₩24,050 | +0.42% | 10.1만 |
|---|
| 2026.01.13 | ₩23,800 | ₩23,800 | ₩22,700 | ₩23,300 | -2.10% | 8만 |
|---|
| 2026.01.12 | ₩23,600 | ₩24,450 | ₩22,950 | ₩23,300 | -1.27% | 11.6만 |
|---|
| 2026.01.09 | ₩23,850 | ₩23,850 | ₩23,050 | ₩23,200 | -2.73% | 7.1만 |
|---|
| 2026.01.08 | ₩24,150 | ₩24,400 | ₩23,600 | ₩23,800 | -1.45% | 8.8만 |
|---|
| 2026.01.07 | ₩25,850 | ₩25,900 | ₩23,750 | ₩24,200 | -6.38% | 12.9만 |
|---|
| 2026.01.06 | ₩25,350 | ₩25,350 | ₩24,500 | ₩25,250 | -0.39% | 19.4만 |
|---|
| 2026.01.05 | ₩23,850 | ₩26,600 | ₩23,500 | ₩26,350 | +10.48% | 47.7만 |
|---|
| 2026.01.02 | ₩21,350 | ₩23,200 | ₩21,250 | ₩22,600 | +5.85% | 15.9만 |
|---|
| 2025.12.30 | ₩21,500 | ₩21,800 | ₩21,250 | ₩21,350 | -0.70% | 4.3만 |
|---|
| 2025.12.29 | ₩20,950 | ₩21,600 | ₩20,700 | ₩21,500 | +2.63% | 7.7만 |
|---|
| 2025.12.26 | ₩21,200 | ₩21,400 | ₩20,950 | ₩21,000 | -0.94% | 6.4만 |
|---|
| 2025.12.24 | ₩21,450 | ₩21,650 | ₩21,100 | ₩21,100 | -1.63% | 3.2만 |
|---|
| 2025.12.23 | ₩21,750 | ₩21,850 | ₩21,300 | ₩21,450 | -1.38% | 5만 |
|---|
| 2025.12.22 | ₩21,300 | ₩21,850 | ₩21,300 | ₩21,600 | +1.41% | 6.2만 |
|---|
| 2025.12.19 | ₩21,750 | ₩21,900 | ₩20,850 | ₩21,100 | -2.99% | 6.4만 |
|---|
| 2025.12.18 | ₩21,050 | ₩22,100 | ₩20,950 | ₩21,550 | +2.38% | 11만 |
|---|
| 2025.12.17 | ₩21,300 | ₩21,450 | ₩21,000 | ₩21,350 | +0.23% | 2.4만 |
|---|
| 2025.12.16 | ₩21,400 | ₩21,600 | ₩20,850 | ₩21,150 | -1.17% | 5.6만 |
|---|
| 2025.12.15 | ₩21,400 | ₩21,700 | ₩21,000 | ₩21,500 | +0.47% | 8.2만 |
|---|
| 2025.12.12 | ₩21,450 | ₩21,500 | ₩21,100 | ₩21,450 | 0.00% | 4.5만 |
|---|
| 2025.12.11 | ₩20,900 | ₩21,400 | ₩20,900 | ₩21,200 | +1.44% | 7.5만 |
|---|
| 2025.12.10 | ₩21,150 | ₩21,250 | ₩20,600 | ₩20,750 | -1.89% | 3.9만 |
|---|
| 2025.12.09 | ₩21,300 | ₩21,350 | ₩20,900 | ₩21,150 | -0.70% | 2.1만 |
|---|
| 2025.12.08 | ₩21,250 | ₩21,700 | ₩20,900 | ₩21,300 | +0.24% | 6.9만 |
|---|
| 2025.12.05 | ₩20,850 | ₩21,300 | ₩20,700 | ₩21,200 | +1.68% | 6.1만 |
|---|
| 2025.12.04 | ₩20,700 | ₩21,000 | ₩20,400 | ₩20,800 | +0.48% | 5.5만 |
|---|
| 2025.12.03 | ₩20,550 | ₩20,800 | ₩20,250 | ₩20,700 | +0.73% | 7.7만 |
|---|
| 2025.12.02 | ₩20,300 | ₩20,600 | ₩20,100 | ₩20,550 | +1.23% | 4.6만 |
|---|
| 2025.12.01 | ₩20,700 | ₩20,850 | ₩20,250 | ₩20,300 | -1.93% | 5.3만 |
|---|
| 2025.11.28 | ₩20,850 | ₩20,950 | ₩20,400 | ₩20,500 | -1.68% | 4.3만 |
|---|
| 2025.11.27 | ₩21,800 | ₩21,850 | ₩20,650 | ₩20,850 | -4.36% | 8.1만 |
|---|
| 2025.11.26 | ₩21,600 | ₩21,800 | ₩21,050 | ₩21,700 | +0.46% | 11.8만 |
|---|
| 2025.11.25 | ₩20,200 | ₩21,500 | ₩20,150 | ₩21,400 | +5.94% | 21만 |
|---|
| 2025.11.24 | ₩20,100 | ₩20,200 | ₩19,390 | ₩19,940 | -0.80% | 8.6만 |
|---|
| 2025.11.21 | ₩20,600 | ₩20,700 | ₩19,760 | ₩19,990 | -2.96% | 13.9만 |
|---|
| 2025.11.20 | ₩21,300 | ₩21,400 | ₩20,850 | ₩21,200 | -0.47% | 7.9만 |
|---|
| 2025.11.19 | ₩21,800 | ₩21,950 | ₩20,600 | ₩20,700 | -5.05% | 15.3만 |
|---|
| 2025.11.18 | ₩21,800 | ₩22,400 | ₩21,550 | ₩21,700 | -0.46% | 17.2만 |
|---|
| 2025.11.17 | ₩20,400 | ₩22,150 | ₩20,400 | ₩21,900 | +7.35% | 34.5만 |
|---|
| 2025.11.14 | ₩19,800 | ₩20,300 | ₩19,720 | ₩20,000 | +1.01% | 8.4만 |
|---|
| 2025.11.13 | ₩20,450 | ₩20,550 | ₩20,150 | ₩20,300 | -0.73% | 4.9만 |
|---|
| 2025.11.12 | ₩20,050 | ₩20,500 | ₩19,740 | ₩20,450 | +2.00% | 6.2만 |
|---|
| 2025.11.11 | ₩20,000 | ₩20,500 | ₩19,880 | ₩20,050 | +0.25% | 6.4만 |
|---|
| 2025.11.10 | ₩20,400 | ₩20,450 | ₩19,420 | ₩19,970 | -2.11% | 14.7만 |
|---|
| 2025.11.07 | ₩20,350 | ₩21,150 | ₩19,990 | ₩20,300 | -0.25% | 12.9만 |
|---|
| 2025.11.06 | ₩19,790 | ₩20,550 | ₩19,750 | ₩20,450 | +3.34% | 11.6만 |
|---|
| 2025.11.05 | ₩19,950 | ₩19,950 | ₩19,150 | ₩19,600 | -1.75% | 11.7만 |
|---|
| 2025.11.04 | ₩19,750 | ₩20,200 | ₩19,530 | ₩19,960 | +1.06% | 8.7만 |
|---|
| 2025.11.03 | ₩20,150 | ₩20,250 | ₩19,210 | ₩19,750 | -1.99% | 8.7만 |
|---|
| 2025.10.31 | ₩20,100 | ₩20,250 | ₩19,860 | ₩20,150 | +0.25% | 5.5만 |
|---|
| 2025.10.30 | ₩20,400 | ₩20,500 | ₩20,000 | ₩20,100 | -1.47% | 5.2만 |
|---|
| 2025.10.29 | ₩20,050 | ₩20,400 | ₩19,910 | ₩20,350 | +1.50% | 6.9만 |
|---|
| 2025.10.28 | ₩20,250 | ₩20,350 | ₩19,970 | ₩19,970 | -1.38% | 3.3만 |
|---|
| 2025.10.27 | ₩20,350 | ₩20,650 | ₩20,200 | ₩20,250 | -0.49% | 6.6만 |
|---|
| 2025.10.24 | ₩19,850 | ₩20,200 | ₩19,790 | ₩20,150 | +1.51% | 7.8만 |
|---|
| 2025.10.23 | ₩19,530 | ₩19,880 | ₩19,370 | ₩19,640 | +0.56% | 6.9만 |
|---|
| 2025.10.22 | ₩19,480 | ₩19,600 | ₩19,260 | ₩19,520 | +0.21% | 3.7만 |
|---|
| 2025.10.21 | ₩19,800 | ₩20,150 | ₩19,510 | ₩19,600 | -1.01% | 6.1만 |
|---|
| 2025.10.20 | ₩19,740 | ₩19,900 | ₩19,380 | ₩19,800 | +0.30% | 3.2만 |
|---|
| 2025.10.17 | ₩19,940 | ₩20,050 | ₩19,520 | ₩19,550 | -1.96% | 4.4만 |
|---|
| 2025.10.16 | ₩20,200 | ₩20,250 | ₩19,800 | ₩20,000 | -0.99% | 8.5만 |
|---|
| 2025.10.15 | ₩20,000 | ₩20,350 | ₩19,990 | ₩20,350 | +1.75% | 4.9만 |
|---|
| 2025.10.14 | ₩20,950 | ₩21,000 | ₩19,720 | ₩19,950 | -4.77% | 11만 |
|---|
| 2025.10.13 | ₩20,800 | ₩20,850 | ₩20,400 | ₩20,700 | -0.48% | 9.2만 |
|---|
| 2025.10.10 | ₩20,950 | ₩21,300 | ₩20,600 | ₩21,300 | +1.67% | 19.5만 |
|---|