시장 데이터를 불러오는 중
전체 종목
HLB파나진 과거 주가
046210.KQ · KOSDAQ
주요 제품·사업: 의료용품및 기타 의약관련 제품 제조업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
046210.KQ · KOSDAQ
주요 제품·사업: 의료용품및 기타 의약관련 제품 제조업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,900 | ₩1,900 | ₩1,435 | ₩1,470 | -22.63% | 267만 |
| 2026.10.08 | ₩1,365 | ₩1,774 | ₩1,281 | ₩1,774 | +29.96% | 671.9만 |
| 2026.10.07 | ₩1,350 | ₩1,410 | ₩1,325 | ₩1,365 | +1.11% | 38.8만 |
| 2026.10.06 | ₩1,319 | ₩1,537 | ₩1,250 | ₩1,393 | +5.61% | 329.8만 |
| 2026.10.02 | ₩1,203 | ₩1,250 | ₩1,203 | ₩1,230 | +2.24% | 24.2만 |
| 2026.10.01 | ₩1,274 | ₩1,274 | ₩1,192 | ₩1,250 | -1.88% | 17.4만 |
| 2026.09.30 | ₩1,333 | ₩1,339 | ₩1,217 | ₩1,274 | -4.43% | 42.6만 |
| 2026.09.29 | ₩1,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,241 |
| ₩1,285 |
| -15.90% |
| 357.4만 |
| 2026.09.28 | ₩1,432 | ₩1,432 | ₩1,421 | ₩1,432 | 0.00% | 36.9만 |
|---|
| 2026.09.23 | ₩1,149 | ₩1,150 | ₩1,102 | ₩1,102 | -4.09% | 5.3만 |
|---|
| 2026.09.22 | ₩1,186 | ₩1,186 | ₩1,131 | ₩1,133 | -4.47% | 4.4만 |
|---|
| 2026.09.21 | ₩1,127 | ₩1,197 | ₩1,122 | ₩1,152 | +2.22% | 18.8만 |
|---|
| 2026.09.18 | ₩1,169 | ₩1,173 | ₩1,081 | ₩1,127 | -3.59% | 5.4만 |
|---|
| 2026.09.17 | ₩1,173 | ₩1,180 | ₩1,156 | ₩1,169 | -0.34% | 1.4만 |
|---|
| 2026.09.16 | ₩1,170 | ₩1,175 | ₩1,138 | ₩1,162 | -0.68% | 8.1천 |
|---|
| 2026.09.15 | ₩1,189 | ₩1,189 | ₩1,134 | ₩1,170 | -1.60% | 6.3만 |
|---|
| 2026.09.14 | ₩1,169 | ₩1,176 | ₩1,130 | ₩1,156 | -1.11% | 2.7만 |
|---|
| 2026.09.11 | ₩1,145 | ₩1,179 | ₩1,132 | ₩1,174 | +2.53% | 2.2만 |
|---|
| 2026.09.10 | ₩1,150 | ₩1,179 | ₩1,128 | ₩1,148 | -0.17% | 5.8만 |
|---|
| 2026.09.09 | ₩1,112 | ₩1,140 | ₩1,102 | ₩1,140 | +2.52% | 3.3만 |
|---|
| 2026.09.08 | ₩1,155 | ₩1,194 | ₩1,119 | ₩1,120 | -3.03% | 6.7만 |
|---|
| 2026.09.07 | ₩1,122 | ₩1,220 | ₩1,121 | ₩1,155 | +2.94% | 17.8만 |
|---|
| 2026.09.04 | ₩1,120 | ₩1,145 | ₩1,118 | ₩1,122 | +0.18% | 4.1만 |
|---|
| 2026.09.03 | ₩1,125 | ₩1,153 | ₩1,103 | ₩1,120 | -0.44% | 4만 |
|---|
| 2026.09.02 | ₩1,100 | ₩1,158 | ₩1,098 | ₩1,132 | +2.91% | 2.9만 |
|---|
| 2026.09.01 | ₩1,220 | ₩1,220 | ₩1,114 | ₩1,130 | -7.38% | 20만 |
|---|
| 2026.08.31 | ₩1,125 | ₩1,129 | ₩1,096 | ₩1,113 | -1.07% | 4.5만 |
|---|
| 2026.08.28 | ₩1,085 | ₩1,131 | ₩1,061 | ₩1,130 | +4.15% | 13만 |
|---|
| 2026.08.27 | ₩1,100 | ₩1,100 | ₩1,068 | ₩1,085 | -1.36% | 8.2만 |
|---|
| 2026.08.26 | ₩1,098 | ₩1,124 | ₩1,096 | ₩1,101 | +0.27% | 1.7만 |
|---|
| 2026.08.25 | ₩1,089 | ₩1,115 | ₩1,065 | ₩1,107 | +1.65% | 4.4만 |
|---|
| 2026.08.24 | ₩1,126 | ₩1,144 | ₩1,087 | ₩1,089 | -3.29% | 4.2만 |
|---|
| 2026.08.21 | ₩1,160 | ₩1,174 | ₩1,101 | ₩1,133 | -2.33% | 7만 |
|---|
| 2026.08.20 | ₩1,219 | ₩1,228 | ₩1,147 | ₩1,168 | -4.18% | 14.8만 |
|---|
| 2026.08.19 | ₩1,186 | ₩1,210 | ₩1,156 | ₩1,196 | +0.84% | 11.7만 |
|---|
| 2026.08.18 | ₩1,186 | ₩1,228 | ₩1,180 | ₩1,186 | 0.00% | 30.5만 |
|---|
| 2026.08.14 | ₩1,176 | ₩1,209 | ₩1,166 | ₩1,185 | +0.77% | 9.3만 |
|---|
| 2026.08.13 | ₩1,200 | ₩1,200 | ₩1,128 | ₩1,176 | -2.00% | 6.5만 |
|---|
| 2026.08.12 | ₩1,156 | ₩1,227 | ₩1,122 | ₩1,162 | +0.52% | 11.1만 |
|---|
| 2026.08.11 | ₩1,140 | ₩1,183 | ₩1,111 | ₩1,159 | +1.67% | 8.9만 |
|---|
| 2026.08.10 | ₩1,107 | ₩1,161 | ₩1,090 | ₩1,141 | +3.07% | 12만 |
|---|
| 2026.08.07 | ₩1,175 | ₩1,175 | ₩1,087 | ₩1,106 | -5.87% | 12.4만 |
|---|
| 2026.08.06 | ₩1,116 | ₩1,136 | ₩1,091 | ₩1,099 | -1.52% | 13.7만 |
|---|
| 2026.08.05 | ₩1,104 | ₩1,170 | ₩1,104 | ₩1,125 | +1.90% | 13만 |
|---|
| 2026.08.04 | ₩1,134 | ₩1,134 | ₩1,071 | ₩1,104 | -2.65% | 18.5만 |
|---|
| 2026.08.03 | ₩1,158 | ₩1,158 | ₩1,035 | ₩1,052 | -9.15% | 10.9만 |
|---|
| 2026.07.31 | ₩1,001 | ₩1,032 | ₩1,001 | ₩1,032 | +3.10% | 14.2만 |
|---|
| 2026.07.30 | ₩1,000 | ₩1,055 | ₩989 | ₩999 | -0.10% | 11.1만 |
|---|
| 2026.07.29 | ₩1,021 | ₩1,051 | ₩980 | ₩1,008 | -1.27% | 26.9만 |
|---|
| 2026.07.28 | ₩1,051 | ₩1,052 | ₩985 | ₩1,021 | -2.85% | 33.5만 |
|---|
| 2026.07.27 | ₩1,100 | ₩1,100 | ₩1,022 | ₩1,051 | -4.45% | 17.3만 |
|---|
| 2026.07.24 | ₩1,157 | ₩1,322 | ₩1,041 | ₩1,057 | -8.64% | 128.7만 |
|---|
| 2026.07.23 | ₩1,065 | ₩1,096 | ₩1,036 | ₩1,061 | -0.38% | 21.9만 |
|---|
| 2026.07.22 | ₩1,054 | ₩1,085 | ₩1,017 | ₩1,064 | +0.95% | 34.2만 |
|---|
| 2026.07.21 | ₩1,070 | ₩1,160 | ₩1,029 | ₩1,064 | -0.56% | 36.4만 |
|---|
| 2026.07.20 | ₩1,134 | ₩1,152 | ₩1,024 | ₩1,068 | -5.82% | 46.5만 |
|---|
| 2026.07.16 | ₩1,475 | ₩1,615 | ₩1,200 | ₩1,207 | -18.17% | 306.8만 |
|---|
| 2026.07.15 | ₩1,199 | ₩1,430 | ₩1,175 | ₩1,430 | +19.27% | 483.6만 |
|---|
| 2026.07.14 | ₩1,063 | ₩1,125 | ₩1,037 | ₩1,100 | +3.48% | 27.4만 |
|---|
| 2026.07.13 | ₩1,101 | ₩1,132 | ₩1,000 | ₩1,077 | -2.18% | 61.6만 |
|---|
| 2026.07.10 | ₩1,057 | ₩1,153 | ₩1,037 | ₩1,110 | +5.01% | 197.7만 |
|---|
| 2026.07.09 | ₩1,430 | ₩1,546 | ₩1,390 | ₩1,481 | +3.57% | 8.3만 |
|---|
| 2026.07.08 | ₩1,468 | ₩1,485 | ₩1,410 | ₩1,429 | -2.66% | 4.7만 |
|---|
| 2026.07.07 | ₩1,500 | ₩1,514 | ₩1,420 | ₩1,471 | -1.93% | 9만 |
|---|
| 2026.07.06 | ₩1,480 | ₩1,518 | ₩1,420 | ₩1,478 | -0.14% | 4.3만 |
|---|
| 2026.07.03 | ₩1,425 | ₩1,470 | ₩1,404 | ₩1,464 | +2.74% | 4.4만 |
|---|
| 2026.07.02 | ₩1,539 | ₩1,539 | ₩1,432 | ₩1,437 | -6.63% | 8.3만 |
|---|
| 2026.07.01 | ₩1,550 | ₩1,599 | ₩1,490 | ₩1,524 | -1.68% | 6.9만 |
|---|
| 2026.06.30 | ₩1,504 | ₩1,625 | ₩1,460 | ₩1,550 | +3.06% | 16.4만 |
|---|
| 2026.06.29 | ₩1,335 | ₩1,469 | ₩1,330 | ₩1,460 | +9.36% | 10.1만 |
|---|
| 2026.06.26 | ₩1,351 | ₩1,351 | ₩1,242 | ₩1,310 | -3.03% | 11.4만 |
|---|
| 2026.06.25 | ₩1,400 | ₩1,450 | ₩1,321 | ₩1,343 | -4.07% | 9.2만 |
|---|
| 2026.06.24 | ₩1,440 | ₩1,521 | ₩1,400 | ₩1,432 | -0.56% | 6.9만 |
|---|
| 2026.06.23 | ₩1,450 | ₩1,511 | ₩1,400 | ₩1,437 | -0.90% | 5.8만 |
|---|
| 2026.06.22 | ₩1,450 | ₩1,474 | ₩1,401 | ₩1,450 | 0.00% | 4.1만 |
|---|
| 2026.06.19 | ₩1,535 | ₩1,544 | ₩1,420 | ₩1,450 | -5.54% | 9.7만 |
|---|
| 2026.06.18 | ₩1,590 | ₩1,650 | ₩1,516 | ₩1,548 | -2.64% | 6.4만 |
|---|
| 2026.06.17 | ₩1,497 | ₩1,620 | ₩1,430 | ₩1,590 | +6.21% | 7.6만 |
|---|
| 2026.06.16 | ₩1,500 | ₩1,695 | ₩1,426 | ₩1,482 | -1.20% | 24.5만 |
|---|
| 2026.06.15 | ₩1,493 | ₩1,566 | ₩1,450 | ₩1,493 | 0.00% | 10만 |
|---|
| 2026.06.12 | ₩1,430 | ₩1,475 | ₩1,418 | ₩1,450 | +1.40% | 5.3만 |
|---|
| 2026.06.11 | ₩1,414 | ₩1,450 | ₩1,389 | ₩1,427 | +0.92% | 3.3만 |
|---|
| 2026.06.10 | ₩1,381 | ₩1,416 | ₩1,368 | ₩1,415 | +2.46% | 4.5만 |
|---|
| 2026.06.09 | ₩1,388 | ₩1,445 | ₩1,340 | ₩1,381 | -0.50% | 6.9만 |
|---|
| 2026.06.08 | ₩1,390 | ₩1,417 | ₩1,320 | ₩1,373 | -1.22% | 10.2만 |
|---|
| 2026.06.05 | ₩1,438 | ₩1,459 | ₩1,409 | ₩1,420 | -1.25% | 4.8만 |
|---|
| 2026.06.04 | ₩1,401 | ₩1,470 | ₩1,385 | ₩1,453 | +3.71% | 7.4만 |
|---|
| 2026.06.02 | ₩1,497 | ₩1,497 | ₩1,400 | ₩1,413 | -5.61% | 7.7만 |
|---|
| 2026.06.01 | ₩1,460 | ₩1,530 | ₩1,388 | ₩1,497 | +2.53% | 20.1만 |
|---|
| 2026.05.29 | ₩1,541 | ₩1,553 | ₩1,451 | ₩1,466 | -4.87% | 11.5만 |
|---|
| 2026.05.28 | ₩1,590 | ₩1,615 | ₩1,530 | ₩1,554 | -2.26% | 11.5만 |
|---|
| 2026.05.27 | ₩1,675 | ₩1,675 | ₩1,572 | ₩1,576 | -5.91% | 13.8만 |
|---|
| 2026.05.26 | ₩1,769 | ₩1,769 | ₩1,673 | ₩1,675 | -5.31% | 12.5만 |
|---|
| 2026.05.22 | ₩1,590 | ₩1,705 | ₩1,590 | ₩1,666 | +4.78% | 10.4만 |
|---|
| 2026.05.21 | ₩1,700 | ₩1,700 | ₩1,570 | ₩1,590 | -6.47% | 13.6만 |
|---|
| 2026.05.20 | ₩1,675 | ₩1,675 | ₩1,583 | ₩1,600 | -4.48% | 11.4만 |
|---|
| 2026.05.19 | ₩1,686 | ₩1,725 | ₩1,636 | ₩1,650 | -2.14% | 12.7만 |
|---|
| 2026.05.18 | ₩1,765 | ₩1,765 | ₩1,600 | ₩1,700 | -3.68% | 7.9만 |
|---|
| 2026.05.15 | ₩1,833 | ₩1,849 | ₩1,740 | ₩1,765 | -3.71% | 15만 |
|---|
| 2026.05.14 | ₩1,860 | ₩1,866 | ₩1,793 | ₩1,833 | -1.45% | 15.5만 |
|---|
| 2026.05.13 | ₩1,882 | ₩1,915 | ₩1,802 | ₩1,860 | -1.17% | 14.2만 |
|---|
| 2026.05.12 | ₩1,905 | ₩1,924 | ₩1,850 | ₩1,879 | -1.36% | 23.6만 |
|---|
| 2026.05.11 | ₩1,969 | ₩1,971 | ₩1,870 | ₩1,905 | -3.25% | 21.8만 |
|---|
| 2026.05.08 | ₩2,030 | ₩2,030 | ₩1,959 | ₩1,969 | -3.00% | 15.9만 |
|---|
| 2026.05.07 | ₩2,005 | ₩2,060 | ₩1,998 | ₩2,030 | +1.25% | 18.2만 |
|---|
| 2026.05.06 | ₩2,125 | ₩2,135 | ₩2,045 | ₩2,050 | -3.53% | 24.1만 |
|---|
| 2026.05.04 | ₩2,160 | ₩2,230 | ₩2,120 | ₩2,125 | -1.62% | 27만 |
|---|
| 2026.04.30 | ₩2,120 | ₩2,250 | ₩2,075 | ₩2,125 | +0.24% | 23만 |
|---|
| 2026.04.29 | ₩2,200 | ₩2,200 | ₩2,105 | ₩2,115 | -3.86% | 13.9만 |
|---|
| 2026.04.28 | ₩2,225 | ₩2,225 | ₩2,165 | ₩2,180 | -2.02% | 19.4만 |
|---|
| 2026.04.27 | ₩2,185 | ₩2,260 | ₩2,175 | ₩2,205 | +0.92% | 20.5만 |
|---|
| 2026.04.24 | ₩2,200 | ₩2,250 | ₩2,160 | ₩2,185 | -0.68% | 15.3만 |
|---|
| 2026.04.23 | ₩2,255 | ₩2,285 | ₩2,170 | ₩2,185 | -3.10% | 43.7만 |
|---|
| 2026.04.22 | ₩2,340 | ₩2,345 | ₩2,240 | ₩2,250 | -3.85% | 30.8만 |
|---|
| 2026.04.21 | ₩2,475 | ₩2,475 | ₩2,300 | ₩2,335 | -5.66% | 33.7만 |
|---|
| 2026.04.20 | ₩2,540 | ₩2,555 | ₩2,430 | ₩2,475 | -2.56% | 16.1만 |
|---|
| 2026.04.17 | ₩2,585 | ₩2,595 | ₩2,450 | ₩2,525 | -2.32% | 16.7만 |
|---|
| 2026.04.16 | ₩2,645 | ₩2,645 | ₩2,525 | ₩2,560 | -3.21% | 33.1만 |
|---|
| 2026.04.15 | ₩2,570 | ₩2,700 | ₩2,490 | ₩2,645 | +2.92% | 48만 |
|---|
| 2026.04.14 | ₩2,540 | ₩2,680 | ₩2,515 | ₩2,570 | +1.18% | 45.2만 |
|---|
| 2026.04.13 | ₩2,425 | ₩2,575 | ₩2,400 | ₩2,520 | +3.92% | 25.1만 |
|---|
| 2026.04.10 | ₩2,420 | ₩2,445 | ₩2,340 | ₩2,435 | +0.62% | 13만 |
|---|
| 2026.04.09 | ₩2,395 | ₩2,480 | ₩2,340 | ₩2,405 | +0.42% | 23.9만 |
|---|
| 2026.04.08 | ₩2,370 | ₩2,445 | ₩2,335 | ₩2,395 | +1.05% | 26.7만 |
|---|
| 2026.04.07 | ₩2,285 | ₩2,380 | ₩2,150 | ₩2,295 | +0.44% | 20.9만 |
|---|
| 2026.04.06 | ₩2,365 | ₩2,370 | ₩2,275 | ₩2,285 | -3.38% | 12.1만 |
|---|
| 2026.04.03 | ₩2,320 | ₩2,375 | ₩2,260 | ₩2,340 | +0.86% | 13.3만 |
|---|
| 2026.04.02 | ₩2,525 | ₩2,525 | ₩2,260 | ₩2,300 | -8.91% | 33.4만 |
|---|
| 2026.04.01 | ₩2,365 | ₩2,490 | ₩2,365 | ₩2,465 | +4.23% | 17.2만 |
|---|
| 2026.03.31 | ₩2,480 | ₩2,480 | ₩2,310 | ₩2,340 | -5.65% | 31.9만 |
|---|
| 2026.03.30 | ₩2,650 | ₩2,700 | ₩2,400 | ₩2,480 | -6.42% | 68.9만 |
|---|
| 2026.03.27 | ₩2,265 | ₩2,940 | ₩2,265 | ₩2,650 | +17.00% | 278.3만 |
|---|
| 2026.03.26 | ₩2,505 | ₩2,505 | ₩2,300 | ₩2,320 | -7.39% | 30만 |
|---|
| 2026.03.25 | ₩2,335 | ₩2,490 | ₩2,290 | ₩2,435 | +4.28% | 38.1만 |
|---|
| 2026.03.24 | ₩2,325 | ₩2,350 | ₩2,200 | ₩2,275 | -2.15% | 21.6만 |
|---|
| 2026.03.23 | ₩2,345 | ₩2,400 | ₩2,260 | ₩2,270 | -3.20% | 51.2만 |
|---|
| 2026.03.20 | ₩2,640 | ₩2,740 | ₩2,400 | ₩2,440 | -7.58% | 86.7만 |
|---|
| 2026.03.19 | ₩2,530 | ₩2,860 | ₩2,385 | ₩2,585 | +2.17% | 208.2만 |
|---|
| 2026.03.18 | ₩2,300 | ₩2,540 | ₩2,170 | ₩2,540 | +10.43% | 141.5만 |
|---|
| 2026.03.17 | ₩2,100 | ₩2,295 | ₩2,100 | ₩2,250 | +7.14% | 75.9만 |
|---|
| 2026.03.16 | ₩2,145 | ₩2,145 | ₩1,998 | ₩2,035 | -5.13% | 22.5만 |
|---|
| 2026.03.13 | ₩2,085 | ₩2,085 | ₩1,999 | ₩2,070 | -0.72% | 28만 |
|---|
| 2026.03.12 | ₩2,030 | ₩2,230 | ₩2,000 | ₩2,110 | +3.94% | 58만 |
|---|
| 2026.03.11 | ₩1,944 | ₩2,070 | ₩1,914 | ₩2,030 | +4.42% | 31.3만 |
|---|
| 2026.03.10 | ₩1,950 | ₩1,991 | ₩1,880 | ₩1,900 | -2.56% | 17.6만 |
|---|
| 2026.03.09 | ₩1,951 | ₩1,994 | ₩1,850 | ₩1,908 | -2.20% | 17.4만 |
|---|
| 2026.03.06 | ₩1,939 | ₩2,045 | ₩1,888 | ₩2,045 | +5.47% | 28.2만 |
|---|
| 2026.03.05 | ₩1,787 | ₩1,949 | ₩1,787 | ₩1,939 | +8.51% | 19.1만 |
|---|
| 2026.03.04 | ₩1,803 | ₩1,899 | ₩1,697 | ₩1,713 | -4.99% | 44.7만 |
|---|
| 2026.03.03 | ₩1,985 | ₩1,995 | ₩1,870 | ₩1,930 | -2.77% | 47.9만 |
|---|
| 2026.02.27 | ₩2,135 | ₩2,135 | ₩1,996 | ₩1,998 | -6.42% | 43.7만 |
|---|
| 2026.02.26 | ₩2,325 | ₩2,430 | ₩2,070 | ₩2,135 | -8.17% | 100.6만 |
|---|
| 2026.02.25 | ₩2,125 | ₩2,385 | ₩2,065 | ₩2,320 | +9.18% | 131.4만 |
|---|
| 2026.02.24 | ₩1,984 | ₩2,200 | ₩1,900 | ₩2,160 | +8.87% | 156.7만 |
|---|
| 2026.02.23 | ₩1,945 | ₩1,945 | ₩1,850 | ₩1,915 | -1.54% | 34.5만 |
|---|
| 2026.02.20 | ₩1,902 | ₩1,934 | ₩1,879 | ₩1,906 | +0.21% | 31만 |
|---|
| 2026.02.19 | ₩1,861 | ₩2,065 | ₩1,861 | ₩1,902 | +2.20% | 108.7만 |
|---|
| 2026.02.13 | ₩1,819 | ₩1,863 | ₩1,765 | ₩1,850 | +1.70% | 42.7만 |
|---|
| 2026.02.12 | ₩1,702 | ₩1,930 | ₩1,650 | ₩1,819 | +6.87% | 104.1만 |
|---|
| 2026.02.11 | ₩1,687 | ₩1,701 | ₩1,670 | ₩1,694 | +0.41% | 13.7만 |
|---|
| 2026.02.10 | ₩1,673 | ₩1,692 | ₩1,651 | ₩1,677 | +0.24% | 9.4만 |
|---|
| 2026.02.09 | ₩1,642 | ₩1,674 | ₩1,642 | ₩1,674 | +1.95% | 12.7만 |
|---|
| 2026.02.06 | ₩1,655 | ₩1,655 | ₩1,590 | ₩1,642 | -0.79% | 21.5만 |
|---|
| 2026.02.05 | ₩1,694 | ₩1,707 | ₩1,630 | ₩1,655 | -2.30% | 18.6만 |
|---|
| 2026.02.04 | ₩1,698 | ₩1,704 | ₩1,651 | ₩1,694 | -0.24% | 13.6만 |
|---|
| 2026.02.03 | ₩1,710 | ₩1,710 | ₩1,616 | ₩1,705 | -0.29% | 15만 |
|---|
| 2026.02.02 | ₩1,725 | ₩1,741 | ₩1,646 | ₩1,665 | -3.48% | 20.5만 |
|---|
| 2026.01.30 | ₩1,773 | ₩1,773 | ₩1,651 | ₩1,675 | -5.53% | 40.5만 |
|---|
| 2026.01.29 | ₩1,853 | ₩1,858 | ₩1,776 | ₩1,790 | -3.40% | 15.6만 |
|---|
| 2026.01.28 | ₩1,876 | ₩1,930 | ₩1,823 | ₩1,868 | -0.43% | 26.9만 |
|---|
| 2026.01.27 | ₩1,846 | ₩1,900 | ₩1,688 | ₩1,876 | +1.63% | 35.4만 |
|---|
| 2026.01.26 | ₩1,947 | ₩1,947 | ₩1,757 | ₩1,802 | -7.45% | 46.5만 |
|---|
| 2026.01.23 | ₩1,754 | ₩1,808 | ₩1,721 | ₩1,802 | +2.74% | 20.6만 |
|---|
| 2026.01.22 | ₩1,614 | ₩1,765 | ₩1,614 | ₩1,754 | +8.67% | 20.1만 |
|---|
| 2026.01.21 | ₩1,697 | ₩1,697 | ₩1,622 | ₩1,631 | -3.89% | 18.2만 |
|---|
| 2026.01.20 | ₩1,670 | ₩1,729 | ₩1,651 | ₩1,699 | +1.74% | 7.6만 |
|---|
| 2026.01.19 | ₩1,720 | ₩1,720 | ₩1,615 | ₩1,676 | -2.56% | 11.7만 |
|---|
| 2026.01.16 | ₩1,764 | ₩1,764 | ₩1,698 | ₩1,720 | -2.49% | 8.3만 |
|---|
| 2026.01.15 | ₩1,791 | ₩1,799 | ₩1,750 | ₩1,750 | -2.29% | 9.5만 |
|---|
| 2026.01.14 | ₩1,800 | ₩1,915 | ₩1,743 | ₩1,791 | -0.50% | 9.2만 |
|---|
| 2026.01.13 | ₩1,825 | ₩1,872 | ₩1,779 | ₩1,800 | -1.37% | 12.4만 |
|---|
| 2026.01.12 | ₩1,785 | ₩1,838 | ₩1,730 | ₩1,823 | +2.13% | 20.1만 |
|---|
| 2026.01.09 | ₩1,746 | ₩1,756 | ₩1,719 | ₩1,723 | -1.32% | 7.9만 |
|---|
| 2026.01.08 | ₩1,785 | ₩1,785 | ₩1,745 | ₩1,746 | -2.18% | 11.2만 |
|---|
| 2026.01.07 | ₩1,764 | ₩1,778 | ₩1,740 | ₩1,752 | -0.68% | 8.3만 |
|---|
| 2026.01.06 | ₩1,754 | ₩1,800 | ₩1,754 | ₩1,763 | +0.51% | 16만 |
|---|
| 2026.01.05 | ₩1,742 | ₩1,765 | ₩1,725 | ₩1,754 | +0.69% | 10.1만 |
|---|
| 2026.01.02 | ₩1,710 | ₩1,800 | ₩1,700 | ₩1,737 | +1.58% | 13.4만 |
|---|
| 2025.12.30 | ₩1,700 | ₩1,744 | ₩1,689 | ₩1,736 | +2.12% | 8.6만 |
|---|
| 2025.12.29 | ₩1,700 | ₩1,700 | ₩1,651 | ₩1,697 | -0.18% | 3.7만 |
|---|
| 2025.12.26 | ₩1,704 | ₩1,705 | ₩1,638 | ₩1,650 | -3.17% | 4.2만 |
|---|
| 2025.12.24 | ₩1,691 | ₩1,691 | ₩1,666 | ₩1,671 | -1.18% | 1.9만 |
|---|
| 2025.12.23 | ₩1,655 | ₩1,699 | ₩1,655 | ₩1,675 | +1.21% | 4.3만 |
|---|
| 2025.12.22 | ₩1,669 | ₩1,698 | ₩1,662 | ₩1,675 | +0.36% | 3.3만 |
|---|
| 2025.12.19 | ₩1,673 | ₩1,699 | ₩1,651 | ₩1,669 | -0.24% | 1.9만 |
|---|
| 2025.12.18 | ₩1,690 | ₩1,699 | ₩1,626 | ₩1,650 | -2.37% | 2.4만 |
|---|
| 2025.12.17 | ₩1,730 | ₩1,730 | ₩1,650 | ₩1,695 | -2.02% | 1.6만 |
|---|
| 2025.12.16 | ₩1,689 | ₩1,695 | ₩1,646 | ₩1,649 | -2.37% | 7.2만 |
|---|
| 2025.12.15 | ₩1,720 | ₩1,720 | ₩1,680 | ₩1,687 | -1.92% | 2.9만 |
|---|
| 2025.12.12 | ₩1,723 | ₩1,745 | ₩1,700 | ₩1,720 | -0.17% | 7.7만 |
|---|
| 2025.12.11 | ₩1,688 | ₩1,726 | ₩1,676 | ₩1,722 | +2.01% | 8.2만 |
|---|
| 2025.12.10 | ₩1,704 | ₩1,713 | ₩1,680 | ₩1,688 | -0.94% | 6.8만 |
|---|
| 2025.12.09 | ₩1,701 | ₩1,701 | ₩1,685 | ₩1,700 | -0.06% | 2.2만 |
|---|
| 2025.12.08 | ₩1,694 | ₩1,719 | ₩1,673 | ₩1,697 | +0.18% | 6.8만 |
|---|
| 2025.12.05 | ₩1,671 | ₩1,694 | ₩1,654 | ₩1,694 | +1.38% | 7.9만 |
|---|
| 2025.12.04 | ₩1,693 | ₩1,709 | ₩1,651 | ₩1,671 | -1.30% | 3.8만 |
|---|
| 2025.12.03 | ₩1,713 | ₩1,713 | ₩1,671 | ₩1,677 | -2.10% | 4.9만 |
|---|
| 2025.12.02 | ₩1,600 | ₩1,719 | ₩1,580 | ₩1,713 | +7.06% | 14.6만 |
|---|
| 2025.12.01 | ₩1,563 | ₩1,631 | ₩1,560 | ₩1,600 | +2.37% | 9.1만 |
|---|
| 2025.11.28 | ₩1,536 | ₩1,568 | ₩1,535 | ₩1,549 | +0.85% | 8만 |
|---|
| 2025.11.27 | ₩1,570 | ₩1,579 | ₩1,536 | ₩1,547 | -1.46% | 7.4만 |
|---|
| 2025.11.26 | ₩1,589 | ₩1,605 | ₩1,550 | ₩1,569 | -1.26% | 6.3만 |
|---|
| 2025.11.25 | ₩1,570 | ₩1,586 | ₩1,535 | ₩1,560 | -0.64% | 5.7만 |
|---|
| 2025.11.24 | ₩1,608 | ₩1,643 | ₩1,555 | ₩1,564 | -2.74% | 9.5만 |
|---|
| 2025.11.21 | ₩1,600 | ₩1,624 | ₩1,590 | ₩1,608 | +0.50% | 6.1만 |
|---|
| 2025.11.20 | ₩1,661 | ₩1,663 | ₩1,620 | ₩1,635 | -1.57% | 8.4만 |
|---|
| 2025.11.19 | ₩1,687 | ₩1,687 | ₩1,621 | ₩1,621 | -3.91% | 7.4만 |
|---|
| 2025.11.18 | ₩1,688 | ₩1,740 | ₩1,650 | ₩1,684 | -0.24% | 21.5만 |
|---|
| 2025.11.17 | ₩1,707 | ₩1,729 | ₩1,678 | ₩1,685 | -1.29% | 6.4만 |
|---|
| 2025.11.14 | ₩1,722 | ₩1,747 | ₩1,690 | ₩1,707 | -0.87% | 6.3만 |
|---|
| 2025.11.13 | ₩1,730 | ₩1,785 | ₩1,697 | ₩1,739 | +0.52% | 11.8만 |
|---|
| 2025.11.12 | ₩1,692 | ₩1,722 | ₩1,692 | ₩1,719 | +1.60% | 12.4만 |
|---|
| 2025.11.11 | ₩1,728 | ₩1,766 | ₩1,647 | ₩1,711 | -0.98% | 14.3만 |
|---|
| 2025.11.10 | ₩1,749 | ₩1,952 | ₩1,668 | ₩1,723 | -1.49% | 57.2만 |
|---|
| 2025.11.07 | ₩1,709 | ₩1,709 | ₩1,590 | ₩1,663 | -2.69% | 13.5만 |
|---|
| 2025.11.06 | ₩1,723 | ₩1,757 | ₩1,675 | ₩1,709 | -0.81% | 17.6만 |
|---|
| 2025.11.05 | ₩1,818 | ₩1,830 | ₩1,700 | ₩1,723 | -5.23% | 61.7만 |
|---|
| 2025.11.04 | ₩1,869 | ₩2,050 | ₩1,710 | ₩1,710 | -8.51% | 358만 |
|---|
| 2025.11.03 | ₩1,750 | ₩1,750 | ₩1,596 | ₩1,610 | -8.00% | 16.5만 |
|---|
| 2025.10.31 | ₩1,690 | ₩1,730 | ₩1,680 | ₩1,687 | -0.18% | 8.8만 |
|---|
| 2025.10.30 | ₩1,710 | ₩1,758 | ₩1,615 | ₩1,690 | -1.17% | 20.3만 |
|---|
| 2025.10.29 | ₩1,700 | ₩1,725 | ₩1,695 | ₩1,707 | +0.41% | 10.2만 |
|---|
| 2025.10.28 | ₩1,705 | ₩1,720 | ₩1,695 | ₩1,700 | -0.29% | 4.4만 |
|---|
| 2025.10.27 | ₩1,734 | ₩1,750 | ₩1,680 | ₩1,705 | -1.67% | 15.1만 |
|---|
| 2025.10.24 | ₩1,700 | ₩1,743 | ₩1,700 | ₩1,734 | +2.00% | 7.9만 |
|---|
| 2025.10.23 | ₩1,702 | ₩1,719 | ₩1,690 | ₩1,700 | -0.12% | 9.1만 |
|---|
| 2025.10.22 | ₩1,700 | ₩1,719 | ₩1,637 | ₩1,719 | +1.12% | 7.8만 |
|---|
| 2025.10.21 | ₩1,641 | ₩1,750 | ₩1,641 | ₩1,700 | +3.60% | 15만 |
|---|
| 2025.10.20 | ₩1,695 | ₩1,695 | ₩1,634 | ₩1,634 | -3.60% | 9.5만 |
|---|
| 2025.10.17 | ₩1,695 | ₩1,700 | ₩1,625 | ₩1,658 | -2.18% | 6.7만 |
|---|
| 2025.10.16 | ₩1,645 | ₩1,669 | ₩1,636 | ₩1,653 | +0.49% | 7.8만 |
|---|
| 2025.10.15 | ₩1,645 | ₩1,695 | ₩1,635 | ₩1,645 | 0.00% | 5.9만 |
|---|
| 2025.10.14 | ₩1,650 | ₩1,684 | ₩1,621 | ₩1,631 | -1.15% | 4.9만 |
|---|
| 2025.10.13 | ₩1,635 | ₩1,700 | ₩1,591 | ₩1,647 | +0.73% | 6만 |
|---|