시장 데이터를 불러오는 중
전체 종목
한빛소프트 과거 주가
047080.KQ · KOSDAQ
주요 제품·사업: 게임(스타크래프트 등), 교육, 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
047080.KQ · KOSDAQ
주요 제품·사업: 게임(스타크래프트 등), 교육, 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,081 | ₩1,094 | ₩1,035 | ₩1,067 | -1.30% | 2.6만 |
| 2026.10.07 | ₩1,100 | ₩1,110 | ₩1,078 | ₩1,083 | -1.55% | 2.5만 |
| 2026.10.06 | ₩1,100 | ₩1,122 | ₩1,067 | ₩1,095 | -0.45% | 6.7만 |
| 2026.10.02 | ₩1,060 | ₩1,150 | ₩1,047 | ₩1,089 | +2.74% | 9.7만 |
| 2026.10.01 | ₩1,040 | ₩1,060 | ₩1,031 | ₩1,057 | +1.63% | 10만 |
| 2026.09.30 | ₩1,047 | ₩1,060 | ₩1,037 | ₩1,047 | 0.00% | 2.1만 |
| 2026.09.29 | ₩1,051 | ₩1,060 | ₩1,036 | ₩1,047 | -0.38% | 2.5만 |
| 2026.09.28 | ₩1,075 | ₩1,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,047 |
| ₩1,060 |
| -1.40% |
| 4.4만 |
| 2026.09.23 | ₩1,059 | ₩1,065 | ₩1,032 | ₩1,054 | -0.47% | 4.2만 |
|---|
| 2026.09.22 | ₩1,066 | ₩1,066 | ₩1,031 | ₩1,051 | -1.41% | 4.2만 |
|---|
| 2026.09.21 | ₩1,074 | ₩1,077 | ₩1,036 | ₩1,070 | -0.37% | 5.7만 |
|---|
| 2026.09.18 | ₩1,070 | ₩1,087 | ₩1,055 | ₩1,078 | +0.75% | 6.5만 |
|---|
| 2026.09.17 | ₩1,081 | ₩1,091 | ₩1,040 | ₩1,086 | +0.46% | 7.9만 |
|---|
| 2026.09.16 | ₩1,085 | ₩1,105 | ₩1,050 | ₩1,090 | +0.46% | 3.6만 |
|---|
| 2026.09.15 | ₩1,086 | ₩1,109 | ₩1,032 | ₩1,089 | +0.28% | 3.7만 |
|---|
| 2026.09.14 | ₩1,086 | ₩1,105 | ₩1,067 | ₩1,088 | +0.18% | 3.6만 |
|---|
| 2026.09.11 | ₩1,074 | ₩1,090 | ₩1,055 | ₩1,086 | +1.12% | 3만 |
|---|
| 2026.09.10 | ₩1,078 | ₩1,106 | ₩1,030 | ₩1,087 | +0.83% | 2.5만 |
|---|
| 2026.09.09 | ₩1,090 | ₩1,129 | ₩1,065 | ₩1,087 | -0.28% | 3.2만 |
|---|
| 2026.09.08 | ₩1,095 | ₩1,121 | ₩1,073 | ₩1,099 | +0.37% | 3.2만 |
|---|
| 2026.09.07 | ₩1,075 | ₩1,127 | ₩1,030 | ₩1,095 | +1.86% | 12.4만 |
|---|
| 2026.09.04 | ₩1,056 | ₩1,091 | ₩1,043 | ₩1,075 | +1.80% | 2.7만 |
|---|
| 2026.09.03 | ₩1,091 | ₩1,100 | ₩1,037 | ₩1,067 | -2.20% | 11.8만 |
|---|
| 2026.09.02 | ₩1,105 | ₩1,105 | ₩1,039 | ₩1,091 | -1.27% | 15.8만 |
|---|
| 2026.09.01 | ₩996 | ₩1,111 | ₩970 | ₩1,107 | +11.14% | 52.4만 |
|---|
| 2026.08.31 | ₩932 | ₩999 | ₩916 | ₩996 | +6.87% | 14.8만 |
|---|
| 2026.08.28 | ₩937 | ₩938 | ₩916 | ₩932 | -0.53% | 8.5만 |
|---|
| 2026.08.27 | ₩933 | ₩944 | ₩915 | ₩934 | +0.11% | 11.9만 |
|---|
| 2026.08.26 | ₩940 | ₩942 | ₩917 | ₩942 | +0.21% | 5.3만 |
|---|
| 2026.08.25 | ₩931 | ₩944 | ₩900 | ₩940 | +0.97% | 7.5만 |
|---|
| 2026.08.24 | ₩941 | ₩979 | ₩923 | ₩931 | -1.06% | 5.2만 |
|---|
| 2026.08.21 | ₩935 | ₩960 | ₩915 | ₩938 | +0.32% | 9.8만 |
|---|
| 2026.08.20 | ₩931 | ₩936 | ₩905 | ₩935 | +0.43% | 18.3만 |
|---|
| 2026.08.19 | ₩911 | ₩948 | ₩911 | ₩925 | +1.54% | 9만 |
|---|
| 2026.08.18 | ₩1,000 | ₩1,025 | ₩904 | ₩950 | -5.00% | 36.6만 |
|---|
| 2026.08.14 | ₩1,055 | ₩1,080 | ₩1,000 | ₩1,000 | -5.21% | 6.6만 |
|---|
| 2026.08.13 | ₩1,067 | ₩1,075 | ₩1,020 | ₩1,055 | -1.12% | 7.5만 |
|---|
| 2026.08.12 | ₩1,062 | ₩1,070 | ₩1,052 | ₩1,068 | +0.56% | 10.6만 |
|---|
| 2026.08.11 | ₩1,048 | ₩1,062 | ₩1,040 | ₩1,062 | +1.34% | 6.6만 |
|---|
| 2026.08.10 | ₩1,025 | ₩1,050 | ₩1,024 | ₩1,048 | +2.24% | 6.2만 |
|---|
| 2026.08.07 | ₩1,022 | ₩1,034 | ₩1,002 | ₩1,025 | +0.29% | 4.6만 |
|---|
| 2026.08.06 | ₩1,016 | ₩1,025 | ₩1,000 | ₩1,015 | -0.10% | 4.1만 |
|---|
| 2026.08.05 | ₩1,023 | ₩1,048 | ₩1,000 | ₩1,010 | -1.27% | 10만 |
|---|
| 2026.08.04 | ₩1,010 | ₩1,049 | ₩983 | ₩1,023 | +1.29% | 12.3만 |
|---|
| 2026.08.03 | ₩975 | ₩1,022 | ₩970 | ₩1,005 | +3.08% | 11만 |
|---|
| 2026.07.31 | ₩918 | ₩975 | ₩903 | ₩975 | +6.21% | 7.8만 |
|---|
| 2026.07.30 | ₩882 | ₩950 | ₩882 | ₩903 | +2.38% | 7.9만 |
|---|
| 2026.07.29 | ₩959 | ₩967 | ₩823 | ₩882 | -8.03% | 28.8만 |
|---|
| 2026.07.28 | ₩997 | ₩1,000 | ₩920 | ₩960 | -3.71% | 15.3만 |
|---|
| 2026.07.27 | ₩989 | ₩1,005 | ₩987 | ₩997 | +0.81% | 8.1만 |
|---|
| 2026.07.24 | ₩1,012 | ₩1,014 | ₩981 | ₩981 | -3.06% | 11.7만 |
|---|
| 2026.07.23 | ₩1,015 | ₩1,017 | ₩998 | ₩1,012 | -0.30% | 10.1만 |
|---|
| 2026.07.22 | ₩1,041 | ₩1,080 | ₩992 | ₩1,008 | -3.17% | 24.4만 |
|---|
| 2026.07.21 | ₩1,040 | ₩1,043 | ₩1,003 | ₩1,041 | +0.10% | 6.1만 |
|---|
| 2026.07.20 | ₩1,051 | ₩1,059 | ₩998 | ₩1,040 | -1.05% | 4.3만 |
|---|
| 2026.07.16 | ₩1,049 | ₩1,058 | ₩1,032 | ₩1,051 | +0.19% | 4.6만 |
|---|
| 2026.07.15 | ₩1,031 | ₩1,065 | ₩1,001 | ₩1,050 | +1.84% | 16.6만 |
|---|
| 2026.07.14 | ₩995 | ₩1,042 | ₩975 | ₩1,031 | +3.62% | 24.3만 |
|---|
| 2026.07.13 | ₩1,057 | ₩1,065 | ₩987 | ₩1,030 | -2.55% | 11.8만 |
|---|
| 2026.07.10 | ₩1,020 | ₩1,060 | ₩1,019 | ₩1,046 | +2.55% | 7.1만 |
|---|
| 2026.07.09 | ₩1,008 | ₩1,032 | ₩985 | ₩1,020 | +1.19% | 10.8만 |
|---|
| 2026.07.08 | ₩1,044 | ₩1,049 | ₩997 | ₩1,007 | -3.54% | 9만 |
|---|
| 2026.07.07 | ₩1,071 | ₩1,080 | ₩1,020 | ₩1,044 | -2.52% | 6.5만 |
|---|
| 2026.07.06 | ₩1,073 | ₩1,114 | ₩1,050 | ₩1,071 | -0.19% | 12.5만 |
|---|
| 2026.07.03 | ₩1,053 | ₩1,077 | ₩999 | ₩1,072 | +1.80% | 15.7만 |
|---|
| 2026.07.02 | ₩1,063 | ₩1,094 | ₩1,015 | ₩1,053 | -0.94% | 14.8만 |
|---|
| 2026.07.01 | ₩1,054 | ₩1,099 | ₩1,028 | ₩1,073 | +1.80% | 20.9만 |
|---|
| 2026.06.30 | ₩1,090 | ₩1,124 | ₩1,037 | ₩1,054 | -3.30% | 16만 |
|---|
| 2026.06.29 | ₩1,014 | ₩1,095 | ₩990 | ₩1,090 | +7.50% | 16.2만 |
|---|
| 2026.06.26 | ₩1,078 | ₩1,082 | ₩986 | ₩1,030 | -4.45% | 23만 |
|---|
| 2026.06.25 | ₩1,079 | ₩1,109 | ₩1,045 | ₩1,082 | +0.28% | 25.8만 |
|---|
| 2026.06.24 | ₩1,049 | ₩1,103 | ₩1,030 | ₩1,079 | +2.86% | 20.6만 |
|---|
| 2026.06.23 | ₩1,090 | ₩1,121 | ₩1,032 | ₩1,050 | -3.67% | 32.4만 |
|---|
| 2026.06.22 | ₩1,165 | ₩1,202 | ₩1,081 | ₩1,121 | -3.78% | 32.9만 |
|---|
| 2026.06.19 | ₩1,331 | ₩1,334 | ₩1,160 | ₩1,192 | -10.44% | 69.1만 |
|---|
| 2026.06.18 | ₩1,404 | ₩1,426 | ₩1,308 | ₩1,334 | -4.99% | 33.6만 |
|---|
| 2026.06.17 | ₩1,326 | ₩1,405 | ₩1,326 | ₩1,404 | +5.88% | 37.9만 |
|---|
| 2026.06.16 | ₩1,363 | ₩1,381 | ₩1,300 | ₩1,349 | -1.03% | 40.9만 |
|---|
| 2026.06.15 | ₩1,460 | ₩1,474 | ₩1,310 | ₩1,360 | -6.85% | 85.4만 |
|---|
| 2026.06.12 | ₩1,519 | ₩1,580 | ₩1,452 | ₩1,459 | -3.95% | 71.8만 |
|---|
| 2026.06.11 | ₩1,574 | ₩1,574 | ₩1,467 | ₩1,510 | -4.07% | 78.6만 |
|---|
| 2026.06.10 | ₩1,710 | ₩1,942 | ₩1,540 | ₩1,576 | -7.84% | 1.2천 |
|---|
| 2026.06.09 | ₩1,600 | ₩1,748 | ₩1,532 | ₩1,691 | +5.69% | 132.7만 |
|---|
| 2026.06.08 | ₩1,543 | ₩1,800 | ₩1,497 | ₩1,580 | +2.40% | 315.3만 |
|---|
| 2026.06.05 | ₩1,470 | ₩1,672 | ₩1,410 | ₩1,610 | +9.52% | 160만 |
|---|
| 2026.06.04 | ₩1,640 | ₩1,640 | ₩1,476 | ₩1,504 | -8.29% | 112.1만 |
|---|
| 2026.06.02 | ₩1,418 | ₩1,725 | ₩1,337 | ₩1,640 | +15.66% | 546.6만 |
|---|
| 2026.06.01 | ₩1,418 | ₩1,475 | ₩1,350 | ₩1,418 | 0.00% | 97.2만 |
|---|
| 2026.05.29 | ₩1,370 | ₩1,545 | ₩1,333 | ₩1,430 | +4.38% | 190.8만 |
|---|
| 2026.05.28 | ₩1,350 | ₩1,390 | ₩1,304 | ₩1,333 | -1.26% | 21.9만 |
|---|
| 2026.05.27 | ₩1,452 | ₩1,499 | ₩1,339 | ₩1,360 | -6.34% | 32.9만 |
|---|
| 2026.05.26 | ₩1,484 | ₩1,590 | ₩1,360 | ₩1,452 | -2.16% | 43.6만 |
|---|
| 2026.05.22 | ₩1,490 | ₩1,510 | ₩1,424 | ₩1,484 | -0.40% | 43.5만 |
|---|
| 2026.05.21 | ₩1,421 | ₩1,490 | ₩1,378 | ₩1,442 | +1.48% | 57.3만 |
|---|
| 2026.05.20 | ₩1,440 | ₩1,440 | ₩1,362 | ₩1,421 | -1.32% | 45.5만 |
|---|
| 2026.05.19 | ₩1,361 | ₩1,489 | ₩1,326 | ₩1,450 | +6.54% | 190만 |
|---|
| 2026.05.18 | ₩1,277 | ₩1,555 | ₩1,261 | ₩1,393 | +9.08% | 404.9만 |
|---|
| 2026.05.15 | ₩1,273 | ₩1,349 | ₩1,201 | ₩1,277 | +0.31% | 46.8만 |
|---|
| 2026.05.14 | ₩1,234 | ₩1,278 | ₩1,230 | ₩1,278 | +3.57% | 18.4만 |
|---|
| 2026.05.13 | ₩1,273 | ₩1,297 | ₩1,258 | ₩1,280 | +0.55% | 16.2만 |
|---|
| 2026.05.12 | ₩1,305 | ₩1,305 | ₩1,262 | ₩1,273 | -2.45% | 14.9만 |
|---|
| 2026.05.11 | ₩1,328 | ₩1,328 | ₩1,275 | ₩1,305 | -1.73% | 16.6만 |
|---|
| 2026.05.08 | ₩1,359 | ₩1,359 | ₩1,288 | ₩1,315 | -3.24% | 24만 |
|---|
| 2026.05.07 | ₩1,299 | ₩1,370 | ₩1,200 | ₩1,357 | +4.46% | 41.4만 |
|---|
| 2026.05.06 | ₩1,424 | ₩1,437 | ₩1,280 | ₩1,300 | -8.71% | 64.4만 |
|---|
| 2026.05.04 | ₩1,323 | ₩1,440 | ₩1,323 | ₩1,424 | +7.63% | 79.1만 |
|---|
| 2026.04.30 | ₩1,288 | ₩1,330 | ₩1,265 | ₩1,323 | +2.72% | 24.3만 |
|---|
| 2026.04.29 | ₩1,306 | ₩1,306 | ₩1,276 | ₩1,288 | -1.38% | 12.3만 |
|---|
| 2026.04.28 | ₩1,305 | ₩1,313 | ₩1,280 | ₩1,307 | +0.15% | 18.1만 |
|---|
| 2026.04.27 | ₩1,313 | ₩1,320 | ₩1,285 | ₩1,305 | -0.61% | 16.3만 |
|---|
| 2026.04.24 | ₩1,319 | ₩1,319 | ₩1,293 | ₩1,313 | -0.45% | 9.8만 |
|---|
| 2026.04.23 | ₩1,318 | ₩1,319 | ₩1,275 | ₩1,319 | +0.08% | 14.7만 |
|---|
| 2026.04.22 | ₩1,319 | ₩1,329 | ₩1,280 | ₩1,318 | -0.08% | 15만 |
|---|
| 2026.04.21 | ₩1,310 | ₩1,323 | ₩1,264 | ₩1,319 | +0.69% | 31.7만 |
|---|
| 2026.04.20 | ₩1,320 | ₩1,339 | ₩1,282 | ₩1,310 | -0.76% | 10.4만 |
|---|
| 2026.04.17 | ₩1,361 | ₩1,361 | ₩1,260 | ₩1,310 | -3.75% | 23.8만 |
|---|
| 2026.04.16 | ₩1,354 | ₩1,369 | ₩1,322 | ₩1,359 | +0.37% | 36.7만 |
|---|
| 2026.04.15 | ₩1,295 | ₩1,340 | ₩1,295 | ₩1,328 | +2.55% | 31.8만 |
|---|
| 2026.04.14 | ₩1,262 | ₩1,297 | ₩1,260 | ₩1,295 | +2.61% | 16.8만 |
|---|
| 2026.04.13 | ₩1,229 | ₩1,265 | ₩1,220 | ₩1,255 | +2.12% | 13.6만 |
|---|
| 2026.04.10 | ₩1,224 | ₩1,236 | ₩1,222 | ₩1,229 | +0.41% | 14.7만 |
|---|
| 2026.04.09 | ₩1,274 | ₩1,274 | ₩1,215 | ₩1,225 | -3.85% | 8.9만 |
|---|
| 2026.04.08 | ₩1,290 | ₩1,290 | ₩1,255 | ₩1,274 | -1.24% | 9.3만 |
|---|
| 2026.04.07 | ₩1,300 | ₩1,300 | ₩1,268 | ₩1,290 | -0.77% | 6.3만 |
|---|
| 2026.04.06 | ₩1,320 | ₩1,320 | ₩1,280 | ₩1,300 | -1.52% | 7.6만 |
|---|
| 2026.04.03 | ₩1,321 | ₩1,341 | ₩1,273 | ₩1,321 | 0.00% | 18.4만 |
|---|
| 2026.04.02 | ₩1,336 | ₩1,336 | ₩1,270 | ₩1,332 | -0.30% | 11.2만 |
|---|
| 2026.04.01 | ₩1,252 | ₩1,343 | ₩1,252 | ₩1,341 | +7.11% | 31.8만 |
|---|
| 2026.03.31 | ₩1,305 | ₩1,305 | ₩1,263 | ₩1,291 | -1.07% | 11만 |
|---|
| 2026.03.30 | ₩1,302 | ₩1,312 | ₩1,273 | ₩1,305 | +0.23% | 8.5만 |
|---|
| 2026.03.27 | ₩1,296 | ₩1,325 | ₩1,270 | ₩1,313 | +1.31% | 11.3만 |
|---|
| 2026.03.26 | ₩1,310 | ₩1,310 | ₩1,292 | ₩1,305 | -0.38% | 10.2만 |
|---|
| 2026.03.25 | ₩1,279 | ₩1,307 | ₩1,260 | ₩1,306 | +2.11% | 13.5만 |
|---|
| 2026.03.24 | ₩1,275 | ₩1,284 | ₩1,238 | ₩1,274 | -0.08% | 9.8만 |
|---|
| 2026.03.23 | ₩1,271 | ₩1,280 | ₩1,235 | ₩1,274 | +0.24% | 11.6만 |
|---|
| 2026.03.20 | ₩1,250 | ₩1,274 | ₩1,238 | ₩1,271 | +1.68% | 19.7만 |
|---|
| 2026.03.19 | ₩1,240 | ₩1,246 | ₩1,219 | ₩1,245 | +0.40% | 12.3만 |
|---|
| 2026.03.18 | ₩1,225 | ₩1,245 | ₩1,214 | ₩1,245 | +1.63% | 12.8만 |
|---|
| 2026.03.17 | ₩1,223 | ₩1,235 | ₩1,200 | ₩1,225 | +0.16% | 10.4만 |
|---|
| 2026.03.16 | ₩1,210 | ₩1,225 | ₩1,198 | ₩1,223 | +1.07% | 16.1만 |
|---|
| 2026.03.13 | ₩1,192 | ₩1,210 | ₩1,153 | ₩1,210 | +1.51% | 16.7만 |
|---|
| 2026.03.12 | ₩1,154 | ₩1,197 | ₩1,148 | ₩1,195 | +3.55% | 12만 |
|---|
| 2026.03.11 | ₩1,150 | ₩1,168 | ₩1,140 | ₩1,154 | +0.35% | 7.9만 |
|---|
| 2026.03.10 | ₩1,133 | ₩1,179 | ₩1,131 | ₩1,141 | +0.71% | 8.9만 |
|---|
| 2026.03.09 | ₩1,157 | ₩1,157 | ₩1,113 | ₩1,130 | -2.33% | 7만 |
|---|
| 2026.03.06 | ₩1,109 | ₩1,183 | ₩1,097 | ₩1,175 | +5.95% | 8.3만 |
|---|
| 2026.03.05 | ₩1,073 | ₩1,130 | ₩1,073 | ₩1,109 | +3.36% | 12.4만 |
|---|
| 2026.03.04 | ₩1,164 | ₩1,166 | ₩1,050 | ₩1,073 | -7.82% | 16만 |
|---|
| 2026.03.03 | ₩1,199 | ₩1,199 | ₩1,158 | ₩1,180 | -1.58% | 13.4만 |
|---|
| 2026.02.27 | ₩1,195 | ₩1,203 | ₩1,181 | ₩1,199 | +0.33% | 10.2만 |
|---|
| 2026.02.26 | ₩1,215 | ₩1,215 | ₩1,184 | ₩1,195 | -1.65% | 22.2만 |
|---|
| 2026.02.25 | ₩1,209 | ₩1,220 | ₩1,203 | ₩1,215 | +0.50% | 12.7만 |
|---|
| 2026.02.24 | ₩1,208 | ₩1,215 | ₩1,196 | ₩1,209 | +0.08% | 10.3만 |
|---|
| 2026.02.23 | ₩1,228 | ₩1,229 | ₩1,196 | ₩1,208 | -1.63% | 22.4만 |
|---|
| 2026.02.20 | ₩1,230 | ₩1,230 | ₩1,167 | ₩1,230 | 0.00% | 15.1만 |
|---|
| 2026.02.19 | ₩1,237 | ₩1,249 | ₩1,222 | ₩1,231 | -0.49% | 13.9만 |
|---|
| 2026.02.13 | ₩1,226 | ₩1,238 | ₩1,214 | ₩1,237 | +0.90% | 9.1만 |
|---|
| 2026.02.12 | ₩1,233 | ₩1,239 | ₩1,213 | ₩1,236 | +0.24% | 8.1만 |
|---|
| 2026.02.11 | ₩1,206 | ₩1,233 | ₩1,195 | ₩1,233 | +2.24% | 8.3만 |
|---|
| 2026.02.10 | ₩1,220 | ₩1,220 | ₩1,184 | ₩1,207 | -1.07% | 8.5만 |
|---|
| 2026.02.09 | ₩1,216 | ₩1,225 | ₩1,194 | ₩1,220 | +0.33% | 11.9만 |
|---|
| 2026.02.06 | ₩1,213 | ₩1,224 | ₩1,204 | ₩1,217 | +0.33% | 2.5만 |
|---|
| 2026.02.05 | ₩1,229 | ₩1,229 | ₩1,206 | ₩1,224 | -0.41% | 4.6만 |
|---|
| 2026.02.04 | ₩1,235 | ₩1,236 | ₩1,200 | ₩1,230 | -0.40% | 4.7만 |
|---|
| 2026.02.03 | ₩1,200 | ₩1,238 | ₩1,192 | ₩1,236 | +3.00% | 17.5만 |
|---|
| 2026.02.02 | ₩1,214 | ₩1,216 | ₩1,187 | ₩1,201 | -1.07% | 4.1만 |
|---|
| 2026.01.30 | ₩1,218 | ₩1,220 | ₩1,187 | ₩1,216 | -0.16% | 12만 |
|---|
| 2026.01.29 | ₩1,218 | ₩1,224 | ₩1,190 | ₩1,218 | 0.00% | 6.6만 |
|---|
| 2026.01.28 | ₩1,212 | ₩1,224 | ₩1,200 | ₩1,218 | +0.50% | 10.7만 |
|---|
| 2026.01.27 | ₩1,207 | ₩1,215 | ₩1,198 | ₩1,212 | +0.41% | 5.2만 |
|---|
| 2026.01.26 | ₩1,207 | ₩1,208 | ₩1,198 | ₩1,207 | 0.00% | 5만 |
|---|
| 2026.01.23 | ₩1,208 | ₩1,208 | ₩1,187 | ₩1,207 | -0.08% | 7.7만 |
|---|
| 2026.01.22 | ₩1,200 | ₩1,214 | ₩1,180 | ₩1,208 | +0.67% | 6.2만 |
|---|
| 2026.01.21 | ₩1,200 | ₩1,202 | ₩1,175 | ₩1,200 | 0.00% | 4만 |
|---|
| 2026.01.20 | ₩1,201 | ₩1,205 | ₩1,170 | ₩1,202 | +0.08% | 8.7만 |
|---|
| 2026.01.19 | ₩1,199 | ₩1,209 | ₩1,152 | ₩1,201 | +0.17% | 8.5만 |
|---|
| 2026.01.16 | ₩1,199 | ₩1,199 | ₩1,130 | ₩1,199 | 0.00% | 7.8만 |
|---|
| 2026.01.15 | ₩1,210 | ₩1,210 | ₩1,190 | ₩1,199 | -0.91% | 6.5만 |
|---|
| 2026.01.14 | ₩1,160 | ₩1,208 | ₩1,158 | ₩1,196 | +3.10% | 8.6만 |
|---|
| 2026.01.13 | ₩1,178 | ₩1,179 | ₩1,156 | ₩1,160 | -1.53% | 3.6만 |
|---|
| 2026.01.12 | ₩1,175 | ₩1,175 | ₩1,150 | ₩1,173 | -0.17% | 2.3만 |
|---|
| 2026.01.09 | ₩1,175 | ₩1,177 | ₩1,160 | ₩1,175 | 0.00% | 5.8만 |
|---|
| 2026.01.08 | ₩1,191 | ₩1,191 | ₩1,151 | ₩1,179 | -1.01% | 6.3만 |
|---|
| 2026.01.07 | ₩1,178 | ₩1,198 | ₩1,178 | ₩1,191 | +1.10% | 4.3만 |
|---|
| 2026.01.06 | ₩1,173 | ₩1,195 | ₩1,143 | ₩1,192 | +1.62% | 5.4만 |
|---|
| 2026.01.05 | ₩1,187 | ₩1,187 | ₩1,157 | ₩1,173 | -1.18% | 4만 |
|---|
| 2026.01.02 | ₩1,188 | ₩1,188 | ₩1,170 | ₩1,187 | -0.08% | 2.5만 |
|---|
| 2025.12.30 | ₩1,195 | ₩1,195 | ₩1,181 | ₩1,188 | -0.59% | 1.8만 |
|---|
| 2025.12.29 | ₩1,200 | ₩1,200 | ₩1,188 | ₩1,195 | -0.42% | 2.2만 |
|---|
| 2025.12.26 | ₩1,199 | ₩1,202 | ₩1,187 | ₩1,200 | +0.08% | 2.9만 |
|---|
| 2025.12.24 | ₩1,199 | ₩1,200 | ₩1,181 | ₩1,199 | 0.00% | 2.9만 |
|---|
| 2025.12.23 | ₩1,198 | ₩1,205 | ₩1,191 | ₩1,199 | +0.08% | 2.4만 |
|---|
| 2025.12.22 | ₩1,207 | ₩1,207 | ₩1,195 | ₩1,198 | -0.75% | 3.1만 |
|---|
| 2025.12.19 | ₩1,207 | ₩1,208 | ₩1,195 | ₩1,207 | 0.00% | 1.5만 |
|---|
| 2025.12.18 | ₩1,206 | ₩1,209 | ₩1,195 | ₩1,207 | +0.08% | 1만 |
|---|
| 2025.12.17 | ₩1,198 | ₩1,210 | ₩1,195 | ₩1,206 | +0.67% | 1.3만 |
|---|
| 2025.12.16 | ₩1,208 | ₩1,209 | ₩1,200 | ₩1,205 | -0.25% | 1.4만 |
|---|
| 2025.12.15 | ₩1,215 | ₩1,217 | ₩1,200 | ₩1,208 | -0.58% | 2.7만 |
|---|
| 2025.12.12 | ₩1,203 | ₩1,215 | ₩1,200 | ₩1,215 | +1.00% | 3.2만 |
|---|
| 2025.12.11 | ₩1,207 | ₩1,213 | ₩1,194 | ₩1,203 | -0.33% | 2만 |
|---|
| 2025.12.10 | ₩1,200 | ₩1,229 | ₩1,194 | ₩1,207 | +0.58% | 2.2만 |
|---|
| 2025.12.09 | ₩1,203 | ₩1,213 | ₩1,195 | ₩1,200 | -0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩1,227 | ₩1,227 | ₩1,196 | ₩1,203 | -1.96% | 2.9만 |
|---|
| 2025.12.05 | ₩1,214 | ₩1,215 | ₩1,201 | ₩1,215 | +0.08% | 4.4만 |
|---|
| 2025.12.04 | ₩1,212 | ₩1,218 | ₩1,206 | ₩1,214 | +0.17% | 4.3만 |
|---|
| 2025.12.03 | ₩1,210 | ₩1,216 | ₩1,197 | ₩1,212 | +0.17% | 4만 |
|---|
| 2025.12.02 | ₩1,215 | ₩1,219 | ₩1,201 | ₩1,211 | -0.33% | 3.4만 |
|---|
| 2025.12.01 | ₩1,192 | ₩1,265 | ₩1,192 | ₩1,215 | +1.93% | 4.2만 |
|---|
| 2025.11.28 | ₩1,165 | ₩1,197 | ₩1,165 | ₩1,192 | +2.32% | 4만 |
|---|
| 2025.11.27 | ₩1,161 | ₩1,165 | ₩1,156 | ₩1,165 | +0.34% | 3.8만 |
|---|
| 2025.11.26 | ₩1,156 | ₩1,168 | ₩1,150 | ₩1,156 | 0.00% | 3.1만 |
|---|
| 2025.11.25 | ₩1,150 | ₩1,173 | ₩1,138 | ₩1,150 | 0.00% | 3.4만 |
|---|
| 2025.11.24 | ₩1,155 | ₩1,176 | ₩1,149 | ₩1,150 | -0.43% | 5.2만 |
|---|
| 2025.11.21 | ₩1,179 | ₩1,190 | ₩1,149 | ₩1,155 | -2.04% | 4.7만 |
|---|
| 2025.11.20 | ₩1,175 | ₩1,182 | ₩1,168 | ₩1,173 | -0.17% | 3.1만 |
|---|
| 2025.11.19 | ₩1,182 | ₩1,182 | ₩1,148 | ₩1,170 | -1.02% | 2.5만 |
|---|
| 2025.11.18 | ₩1,199 | ₩1,199 | ₩1,105 | ₩1,182 | -1.42% | 6.7만 |
|---|
| 2025.11.17 | ₩1,188 | ₩1,196 | ₩1,175 | ₩1,193 | +0.42% | 6.2만 |
|---|
| 2025.11.14 | ₩1,193 | ₩1,196 | ₩1,173 | ₩1,196 | +0.25% | 3.2만 |
|---|
| 2025.11.13 | ₩1,191 | ₩1,199 | ₩1,185 | ₩1,193 | +0.17% | 1.2만 |
|---|
| 2025.11.12 | ₩1,190 | ₩1,199 | ₩1,183 | ₩1,191 | +0.08% | 3.3만 |
|---|
| 2025.11.11 | ₩1,179 | ₩1,203 | ₩1,158 | ₩1,190 | +0.93% | 2.9만 |
|---|
| 2025.11.10 | ₩1,160 | ₩1,194 | ₩1,154 | ₩1,194 | +2.93% | 13.8만 |
|---|
| 2025.11.07 | ₩1,164 | ₩1,174 | ₩1,140 | ₩1,160 | -0.34% | 2.1만 |
|---|
| 2025.11.06 | ₩1,175 | ₩1,178 | ₩1,157 | ₩1,164 | -0.94% | 2.8만 |
|---|
| 2025.11.05 | ₩1,185 | ₩1,200 | ₩1,138 | ₩1,175 | -0.84% | 6.7만 |
|---|
| 2025.11.04 | ₩1,196 | ₩1,200 | ₩1,151 | ₩1,200 | +0.33% | 10만 |
|---|
| 2025.11.03 | ₩1,198 | ₩1,232 | ₩1,192 | ₩1,210 | +1.00% | 8.6만 |
|---|
| 2025.10.31 | ₩1,207 | ₩1,207 | ₩1,186 | ₩1,203 | -0.33% | 4.7만 |
|---|
| 2025.10.30 | ₩1,224 | ₩1,224 | ₩1,195 | ₩1,203 | -1.72% | 4.7만 |
|---|
| 2025.10.29 | ₩1,235 | ₩1,235 | ₩1,217 | ₩1,221 | -1.13% | 3.3만 |
|---|
| 2025.10.28 | ₩1,240 | ₩1,251 | ₩1,220 | ₩1,235 | -0.40% | 4.6만 |
|---|
| 2025.10.27 | ₩1,256 | ₩1,256 | ₩1,214 | ₩1,240 | -1.27% | 5.2만 |
|---|
| 2025.10.24 | ₩1,256 | ₩1,274 | ₩1,240 | ₩1,256 | 0.00% | 4.5만 |
|---|
| 2025.10.23 | ₩1,270 | ₩1,285 | ₩1,251 | ₩1,255 | -1.18% | 2.3만 |
|---|
| 2025.10.22 | ₩1,266 | ₩1,274 | ₩1,255 | ₩1,266 | 0.00% | 3.9만 |
|---|
| 2025.10.21 | ₩1,302 | ₩1,302 | ₩1,261 | ₩1,266 | -2.76% | 3.6만 |
|---|
| 2025.10.20 | ₩1,260 | ₩1,300 | ₩1,255 | ₩1,282 | +1.75% | 2.5만 |
|---|
| 2025.10.17 | ₩1,293 | ₩1,297 | ₩1,270 | ₩1,271 | -1.70% | 1.7만 |
|---|
| 2025.10.16 | ₩1,287 | ₩1,300 | ₩1,271 | ₩1,290 | +0.23% | 4.1만 |
|---|
| 2025.10.15 | ₩1,268 | ₩1,288 | ₩1,258 | ₩1,288 | +1.58% | 4.4만 |
|---|
| 2025.10.14 | ₩1,270 | ₩1,290 | ₩1,258 | ₩1,268 | -0.16% | 6.2만 |
|---|
| 2025.10.13 | ₩1,261 | ₩1,273 | ₩1,236 | ₩1,270 | +0.71% | 2.9만 |
|---|
| 2025.10.10 | ₩1,309 | ₩1,309 | ₩1,260 | ₩1,273 | -2.75% | 9.9만 |
|---|