시장 데이터를 불러오는 중
전체 종목
KX하이텍 과거 주가
052900.KQ · KOSDAQ
주요 제품·사업: TRAY(반도체Packing재료)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
052900.KQ · KOSDAQ
주요 제품·사업: TRAY(반도체Packing재료)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,231 | ₩1,282 | ₩1,216 | ₩1,262 | +2.52% | 77.8만 |
| 2026.10.07 | ₩1,231 | ₩1,249 | ₩1,203 | ₩1,233 | +0.16% | 62.3만 |
| 2026.10.06 | ₩1,230 | ₩1,295 | ₩1,216 | ₩1,224 | -0.49% | 82.7만 |
| 2026.10.02 | ₩1,252 | ₩1,266 | ₩1,210 | ₩1,212 | -3.19% | 111.5만 |
| 2026.10.01 | ₩1,178 | ₩1,245 | ₩1,152 | ₩1,235 | +4.84% | 190.3만 |
| 2026.09.30 | ₩1,146 | ₩1,212 | ₩1,140 | ₩1,153 | +0.61% | 116.6만 |
| 2026.09.29 | ₩1,116 | ₩1,141 | ₩1,112 | ₩1,138 | +1.97% | 48.8만 |
| 2026.09.28 | ₩1,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,111 |
| ₩1,140 |
| +0.62% |
| 55.8만 |
| 2026.09.23 | ₩1,123 | ₩1,157 | ₩1,095 | ₩1,121 | -0.18% | 87.1만 |
|---|
| 2026.09.22 | ₩1,076 | ₩1,165 | ₩1,075 | ₩1,110 | +3.16% | 163.2만 |
|---|
| 2026.09.21 | ₩1,037 | ₩1,089 | ₩1,020 | ₩1,069 | +3.09% | 78.1만 |
|---|
| 2026.09.18 | ₩1,026 | ₩1,090 | ₩1,025 | ₩1,036 | +0.97% | 89.5만 |
|---|
| 2026.09.17 | ₩1,000 | ₩1,042 | ₩985 | ₩1,023 | +2.30% | 65.1만 |
|---|
| 2026.09.16 | ₩950 | ₩1,016 | ₩939 | ₩1,000 | +5.26% | 62만 |
|---|
| 2026.09.15 | ₩953 | ₩976 | ₩941 | ₩949 | -0.42% | 31.4만 |
|---|
| 2026.09.14 | ₩979 | ₩979 | ₩945 | ₩952 | -2.76% | 40.2만 |
|---|
| 2026.09.11 | ₩987 | ₩987 | ₩970 | ₩980 | -0.71% | 21.9만 |
|---|
| 2026.09.10 | ₩974 | ₩997 | ₩950 | ₩994 | +2.05% | 37.4만 |
|---|
| 2026.09.09 | ₩970 | ₩999 | ₩966 | ₩974 | +0.41% | 29.4만 |
|---|
| 2026.09.08 | ₩980 | ₩997 | ₩970 | ₩974 | -0.61% | 40.8만 |
|---|
| 2026.09.07 | ₩970 | ₩1,015 | ₩970 | ₩980 | +1.03% | 64.6만 |
|---|
| 2026.09.04 | ₩967 | ₩969 | ₩950 | ₩968 | +0.10% | 42.4만 |
|---|
| 2026.09.03 | ₩970 | ₩989 | ₩944 | ₩950 | -2.06% | 53.9만 |
|---|
| 2026.09.02 | ₩948 | ₩976 | ₩925 | ₩966 | +1.90% | 68.1만 |
|---|
| 2026.09.01 | ₩960 | ₩977 | ₩934 | ₩948 | -1.25% | 80.3만 |
|---|
| 2026.08.31 | ₩963 | ₩980 | ₩931 | ₩977 | +1.45% | 48.4만 |
|---|
| 2026.08.28 | ₩989 | ₩998 | ₩971 | ₩972 | -1.72% | 63.1만 |
|---|
| 2026.08.27 | ₩1,006 | ₩1,015 | ₩984 | ₩989 | -1.69% | 52.6만 |
|---|
| 2026.08.26 | ₩1,039 | ₩1,044 | ₩992 | ₩1,006 | -3.18% | 48.5만 |
|---|
| 2026.08.25 | ₩990 | ₩1,032 | ₩950 | ₩1,029 | +3.94% | 63.3만 |
|---|
| 2026.08.24 | ₩1,050 | ₩1,066 | ₩996 | ₩999 | -4.86% | 110.7만 |
|---|
| 2026.08.21 | ₩1,114 | ₩1,114 | ₩1,043 | ₩1,050 | -5.75% | 126.8만 |
|---|
| 2026.08.20 | ₩1,240 | ₩1,240 | ₩1,092 | ₩1,114 | -10.16% | 256.4만 |
|---|
| 2026.08.19 | ₩1,210 | ₩1,250 | ₩1,183 | ₩1,214 | +0.33% | 141.2만 |
|---|
| 2026.08.18 | ₩1,230 | ₩1,313 | ₩1,225 | ₩1,250 | +1.63% | 331.1만 |
|---|
| 2026.08.14 | ₩1,230 | ₩1,285 | ₩1,182 | ₩1,230 | 0.00% | 225.5만 |
|---|
| 2026.08.13 | ₩1,240 | ₩1,275 | ₩1,213 | ₩1,225 | -1.21% | 93.3만 |
|---|
| 2026.08.12 | ₩1,194 | ₩1,277 | ₩1,185 | ₩1,241 | +3.94% | 197.1만 |
|---|
| 2026.08.11 | ₩1,136 | ₩1,206 | ₩1,135 | ₩1,180 | +3.87% | 100.3만 |
|---|
| 2026.08.10 | ₩1,090 | ₩1,153 | ₩1,077 | ₩1,150 | +5.50% | 97.2만 |
|---|
| 2026.08.07 | ₩1,115 | ₩1,132 | ₩1,052 | ₩1,063 | -4.66% | 70.6만 |
|---|
| 2026.08.06 | ₩1,124 | ₩1,125 | ₩1,050 | ₩1,115 | -0.80% | 60.6만 |
|---|
| 2026.08.05 | ₩1,088 | ₩1,133 | ₩1,068 | ₩1,125 | +3.40% | 76.2만 |
|---|
| 2026.08.04 | ₩1,028 | ₩1,060 | ₩1,017 | ₩1,053 | +2.43% | 63.1만 |
|---|
| 2026.08.03 | ₩985 | ₩1,039 | ₩971 | ₩998 | +1.32% | 75.4만 |
|---|
| 2026.07.31 | ₩925 | ₩1,016 | ₩911 | ₩1,006 | +8.76% | 144.8만 |
|---|
| 2026.07.30 | ₩795 | ₩900 | ₩795 | ₩857 | +7.80% | 145.9만 |
|---|
| 2026.07.29 | ₩935 | ₩952 | ₩796 | ₩838 | -10.37% | 222.1만 |
|---|
| 2026.07.28 | ₩1,008 | ₩1,008 | ₩910 | ₩926 | -8.13% | 171.6만 |
|---|
| 2026.07.27 | ₩1,067 | ₩1,096 | ₩1,025 | ₩1,028 | -3.66% | 95.7만 |
|---|
| 2026.07.24 | ₩1,132 | ₩1,132 | ₩1,037 | ₩1,040 | -8.13% | 105.9만 |
|---|
| 2026.07.23 | ₩1,124 | ₩1,154 | ₩1,106 | ₩1,142 | +1.60% | 73.4만 |
|---|
| 2026.07.22 | ₩1,158 | ₩1,192 | ₩1,110 | ₩1,110 | -4.15% | 143.9만 |
|---|
| 2026.07.21 | ₩1,110 | ₩1,147 | ₩1,088 | ₩1,124 | +1.26% | 75.1만 |
|---|
| 2026.07.20 | ₩1,161 | ₩1,205 | ₩1,093 | ₩1,108 | -4.57% | 131만 |
|---|
| 2026.07.16 | ₩1,263 | ₩1,263 | ₩1,190 | ₩1,192 | -5.62% | 133.4만 |
|---|
| 2026.07.15 | ₩1,230 | ₩1,348 | ₩1,230 | ₩1,304 | +6.02% | 159만 |
|---|
| 2026.07.14 | ₩1,204 | ₩1,260 | ₩1,156 | ₩1,201 | -0.25% | 178.6만 |
|---|
| 2026.07.13 | ₩1,340 | ₩1,370 | ₩1,200 | ₩1,204 | -10.15% | 181.6만 |
|---|
| 2026.07.10 | ₩1,248 | ₩1,372 | ₩1,211 | ₩1,321 | +5.85% | 408만 |
|---|
| 2026.07.09 | ₩1,183 | ₩1,223 | ₩1,111 | ₩1,220 | +3.13% | 282.7만 |
|---|
| 2026.07.08 | ₩1,176 | ₩1,237 | ₩1,166 | ₩1,183 | +0.60% | 131.5만 |
|---|
| 2026.07.07 | ₩1,315 | ₩1,315 | ₩1,187 | ₩1,234 | -6.16% | 109.7만 |
|---|
| 2026.07.06 | ₩1,238 | ₩1,341 | ₩1,200 | ₩1,330 | +7.43% | 125.8만 |
|---|
| 2026.07.03 | ₩1,193 | ₩1,235 | ₩1,140 | ₩1,230 | +3.10% | 94.2만 |
|---|
| 2026.07.02 | ₩1,300 | ₩1,308 | ₩1,187 | ₩1,193 | -8.23% | 136.7만 |
|---|
| 2026.07.01 | ₩1,336 | ₩1,399 | ₩1,319 | ₩1,325 | -0.82% | 178.7만 |
|---|
| 2026.06.30 | ₩1,370 | ₩1,408 | ₩1,325 | ₩1,340 | -2.19% | 176.5만 |
|---|
| 2026.06.29 | ₩1,156 | ₩1,410 | ₩1,156 | ₩1,404 | +21.45% | 282.5만 |
|---|
| 2026.06.26 | ₩1,171 | ₩1,288 | ₩1,100 | ₩1,165 | -0.51% | 191.1만 |
|---|
| 2026.06.25 | ₩1,266 | ₩1,312 | ₩1,160 | ₩1,170 | -7.58% | 148.4만 |
|---|
| 2026.06.24 | ₩1,230 | ₩1,317 | ₩1,200 | ₩1,235 | +0.41% | 172.8만 |
|---|
| 2026.06.23 | ₩1,338 | ₩1,339 | ₩1,230 | ₩1,230 | -8.07% | 141.9만 |
|---|
| 2026.06.22 | ₩1,316 | ₩1,385 | ₩1,316 | ₩1,339 | +1.75% | 115.4만 |
|---|
| 2026.06.19 | ₩1,435 | ₩1,468 | ₩1,303 | ₩1,375 | -4.18% | 194.8만 |
|---|
| 2026.06.18 | ₩1,445 | ₩1,466 | ₩1,403 | ₩1,426 | -1.31% | 436.8만 |
|---|
| 2026.06.17 | ₩1,436 | ₩1,498 | ₩1,390 | ₩1,433 | -0.21% | 208.2만 |
|---|
| 2026.06.16 | ₩1,537 | ₩1,553 | ₩1,435 | ₩1,435 | -6.64% | 239.9만 |
|---|
| 2026.06.15 | ₩1,611 | ₩1,633 | ₩1,492 | ₩1,516 | -5.90% | 235.9만 |
|---|
| 2026.06.12 | ₩1,560 | ₩1,609 | ₩1,522 | ₩1,554 | -0.38% | 274.6만 |
|---|
| 2026.06.11 | ₩1,425 | ₩1,545 | ₩1,414 | ₩1,462 | +2.60% | 351.7만 |
|---|
| 2026.06.10 | ₩1,550 | ₩1,592 | ₩1,425 | ₩1,475 | -4.84% | 2.9천 |
|---|
| 2026.06.09 | ₩1,514 | ₩1,625 | ₩1,500 | ₩1,592 | +5.15% | 263.2만 |
|---|
| 2026.06.08 | ₩1,510 | ₩1,570 | ₩1,455 | ₩1,479 | -2.05% | 317.6만 |
|---|
| 2026.06.05 | ₩1,725 | ₩1,780 | ₩1,634 | ₩1,641 | -4.87% | 370.4만 |
|---|
| 2026.06.04 | ₩1,617 | ₩1,911 | ₩1,617 | ₩1,770 | +9.46% | 890.9만 |
|---|
| 2026.06.02 | ₩1,578 | ₩1,686 | ₩1,460 | ₩1,620 | +2.66% | 326.4만 |
|---|
| 2026.06.01 | ₩1,745 | ₩1,745 | ₩1,600 | ₩1,612 | -7.62% | 332만 |
|---|
| 2026.05.29 | ₩1,895 | ₩1,895 | ₩1,665 | ₩1,738 | -8.28% | 376.4만 |
|---|
| 2026.05.28 | ₩1,978 | ₩1,979 | ₩1,790 | ₩1,866 | -5.66% | 463.9만 |
|---|
| 2026.05.27 | ₩2,060 | ₩2,265 | ₩1,962 | ₩1,978 | -3.98% | 1081.8만 |
|---|
| 2026.05.26 | ₩2,260 | ₩2,430 | ₩1,952 | ₩2,060 | -8.85% | 1310.3만 |
|---|
| 2026.05.22 | ₩2,040 | ₩2,090 | ₩1,937 | ₩2,045 | +0.25% | 541.5만 |
|---|
| 2026.05.21 | ₩1,801 | ₩2,115 | ₩1,800 | ₩2,020 | +12.16% | 1661.4만 |
|---|
| 2026.05.20 | ₩1,688 | ₩1,791 | ₩1,606 | ₩1,769 | +4.80% | 781.1만 |
|---|
| 2026.05.19 | ₩1,490 | ₩1,730 | ₩1,456 | ₩1,698 | +13.96% | 1265.4만 |
|---|
| 2026.05.18 | ₩1,545 | ₩1,620 | ₩1,406 | ₩1,492 | -3.43% | 488.4만 |
|---|
| 2026.05.15 | ₩1,709 | ₩1,870 | ₩1,450 | ₩1,516 | -11.29% | 1196.2만 |
|---|
| 2026.05.14 | ₩1,690 | ₩1,848 | ₩1,620 | ₩1,786 | +5.68% | 820.5만 |
|---|
| 2026.05.13 | ₩1,470 | ₩1,750 | ₩1,467 | ₩1,681 | +14.35% | 1342.6만 |
|---|
| 2026.05.12 | ₩1,380 | ₩1,720 | ₩1,380 | ₩1,486 | +7.68% | 3024.4만 |
|---|
| 2026.05.11 | ₩1,286 | ₩1,409 | ₩1,272 | ₩1,330 | +3.42% | 442.8만 |
|---|
| 2026.05.08 | ₩1,280 | ₩1,310 | ₩1,241 | ₩1,265 | -1.17% | 80.7만 |
|---|
| 2026.05.07 | ₩1,339 | ₩1,340 | ₩1,263 | ₩1,295 | -3.29% | 114만 |
|---|
| 2026.05.06 | ₩1,250 | ₩1,464 | ₩1,250 | ₩1,339 | +7.12% | 694.8만 |
|---|
| 2026.05.04 | ₩1,227 | ₩1,251 | ₩1,211 | ₩1,239 | +0.98% | 80.4만 |
|---|
| 2026.04.30 | ₩1,231 | ₩1,235 | ₩1,197 | ₩1,197 | -2.76% | 71.8만 |
|---|
| 2026.04.29 | ₩1,214 | ₩1,220 | ₩1,190 | ₩1,210 | -0.33% | 150.5만 |
|---|
| 2026.04.28 | ₩1,287 | ₩1,295 | ₩1,214 | ₩1,215 | -5.59% | 125.4만 |
|---|
| 2026.04.27 | ₩1,302 | ₩1,365 | ₩1,283 | ₩1,284 | -1.38% | 153.9만 |
|---|
| 2026.04.24 | ₩1,205 | ₩1,397 | ₩1,190 | ₩1,311 | +8.80% | 482.1만 |
|---|
| 2026.04.23 | ₩1,220 | ₩1,225 | ₩1,175 | ₩1,205 | -1.23% | 42.4만 |
|---|
| 2026.04.22 | ₩1,221 | ₩1,229 | ₩1,185 | ₩1,218 | -0.25% | 33만 |
|---|
| 2026.04.21 | ₩1,231 | ₩1,252 | ₩1,210 | ₩1,220 | -0.89% | 62.6만 |
|---|
| 2026.04.20 | ₩1,260 | ₩1,260 | ₩1,186 | ₩1,228 | -2.54% | 43.6만 |
|---|
| 2026.04.17 | ₩1,246 | ₩1,300 | ₩1,232 | ₩1,241 | -0.40% | 68.1만 |
|---|
| 2026.04.16 | ₩1,303 | ₩1,303 | ₩1,237 | ₩1,245 | -4.45% | 63.1만 |
|---|
| 2026.04.15 | ₩1,300 | ₩1,324 | ₩1,260 | ₩1,272 | -2.15% | 155.9만 |
|---|
| 2026.04.14 | ₩1,179 | ₩1,390 | ₩1,177 | ₩1,271 | +7.80% | 351.4만 |
|---|
| 2026.04.13 | ₩1,149 | ₩1,172 | ₩1,120 | ₩1,156 | +0.61% | 39.2만 |
|---|
| 2026.04.10 | ₩1,112 | ₩1,174 | ₩1,112 | ₩1,152 | +3.60% | 50.1만 |
|---|
| 2026.04.09 | ₩1,133 | ₩1,134 | ₩1,102 | ₩1,110 | -2.03% | 21.6만 |
|---|
| 2026.04.08 | ₩1,109 | ₩1,143 | ₩1,104 | ₩1,140 | +2.80% | 49.2만 |
|---|
| 2026.04.07 | ₩1,082 | ₩1,105 | ₩1,058 | ₩1,075 | -0.65% | 33만 |
|---|
| 2026.04.06 | ₩1,086 | ₩1,108 | ₩1,063 | ₩1,075 | -1.01% | 23만 |
|---|
| 2026.04.03 | ₩1,089 | ₩1,090 | ₩1,067 | ₩1,079 | -0.92% | 21.8만 |
|---|
| 2026.04.02 | ₩1,150 | ₩1,160 | ₩1,052 | ₩1,057 | -8.09% | 50.5만 |
|---|
| 2026.04.01 | ₩1,100 | ₩1,180 | ₩1,093 | ₩1,150 | +4.55% | 74.4만 |
|---|
| 2026.03.31 | ₩1,100 | ₩1,100 | ₩1,046 | ₩1,058 | -3.82% | 46만 |
|---|
| 2026.03.30 | ₩1,120 | ₩1,134 | ₩1,091 | ₩1,111 | -0.80% | 69.4만 |
|---|
| 2026.03.27 | ₩1,113 | ₩1,170 | ₩1,079 | ₩1,157 | +3.95% | 45.2만 |
|---|
| 2026.03.26 | ₩1,175 | ₩1,183 | ₩1,115 | ₩1,132 | -3.66% | 51.5만 |
|---|
| 2026.03.25 | ₩1,136 | ₩1,197 | ₩1,110 | ₩1,174 | +3.35% | 126.6만 |
|---|
| 2026.03.24 | ₩1,131 | ₩1,155 | ₩1,100 | ₩1,136 | +0.44% | 42.7만 |
|---|
| 2026.03.23 | ₩1,125 | ₩1,167 | ₩1,103 | ₩1,105 | -1.78% | 47.3만 |
|---|
| 2026.03.20 | ₩1,181 | ₩1,194 | ₩1,151 | ₩1,169 | -1.02% | 499.5만 |
|---|
| 2026.03.19 | ₩1,179 | ₩1,195 | ₩1,158 | ₩1,177 | -0.17% | 33.2만 |
|---|
| 2026.03.18 | ₩1,210 | ₩1,217 | ₩1,160 | ₩1,183 | -2.23% | 57.6만 |
|---|
| 2026.03.17 | ₩1,215 | ₩1,230 | ₩1,195 | ₩1,210 | -0.41% | 46.2만 |
|---|
| 2026.03.16 | ₩1,147 | ₩1,188 | ₩1,139 | ₩1,176 | +2.53% | 48.3만 |
|---|
| 2026.03.13 | ₩1,166 | ₩1,170 | ₩1,145 | ₩1,147 | -1.63% | 48만 |
|---|
| 2026.03.12 | ₩1,210 | ₩1,229 | ₩1,171 | ₩1,189 | -1.74% | 61.9만 |
|---|
| 2026.03.11 | ₩1,202 | ₩1,262 | ₩1,186 | ₩1,214 | +1.00% | 68만 |
|---|
| 2026.03.10 | ₩1,178 | ₩1,215 | ₩1,172 | ₩1,204 | +2.21% | 43.4만 |
|---|
| 2026.03.09 | ₩1,169 | ₩1,169 | ₩1,103 | ₩1,133 | -3.08% | 88.7만 |
|---|
| 2026.03.06 | ₩1,247 | ₩1,309 | ₩1,187 | ₩1,222 | -2.00% | 81만 |
|---|
| 2026.03.05 | ₩1,090 | ₩1,290 | ₩1,090 | ₩1,258 | +15.41% | 214.7만 |
|---|
| 2026.03.04 | ₩1,150 | ₩1,160 | ₩1,010 | ₩1,050 | -8.70% | 235.9만 |
|---|
| 2026.03.03 | ₩1,270 | ₩1,270 | ₩1,164 | ₩1,177 | -7.32% | 193만 |
|---|
| 2026.02.27 | ₩1,333 | ₩1,360 | ₩1,258 | ₩1,299 | -2.55% | 93.9만 |
|---|
| 2026.02.26 | ₩1,367 | ₩1,417 | ₩1,298 | ₩1,304 | -4.61% | 170.7만 |
|---|
| 2026.02.25 | ₩1,447 | ₩1,450 | ₩1,360 | ₩1,363 | -5.81% | 240.6만 |
|---|
| 2026.02.24 | ₩1,462 | ₩1,505 | ₩1,400 | ₩1,486 | +1.64% | 178.5만 |
|---|
| 2026.02.23 | ₩1,513 | ₩1,580 | ₩1,468 | ₩1,485 | -1.85% | 210.2만 |
|---|
| 2026.02.20 | ₩1,486 | ₩1,510 | ₩1,416 | ₩1,456 | -2.02% | 241.7만 |
|---|
| 2026.02.19 | ₩1,381 | ₩1,588 | ₩1,367 | ₩1,485 | +7.53% | 635만 |
|---|
| 2026.02.13 | ₩1,230 | ₩1,376 | ₩1,210 | ₩1,333 | +8.37% | 287.6만 |
|---|
| 2026.02.12 | ₩1,280 | ₩1,321 | ₩1,251 | ₩1,266 | -1.09% | 111.3만 |
|---|
| 2026.02.11 | ₩1,250 | ₩1,270 | ₩1,230 | ₩1,263 | +1.04% | 106.5만 |
|---|
| 2026.02.10 | ₩1,351 | ₩1,351 | ₩1,270 | ₩1,270 | -6.00% | 151.8만 |
|---|
| 2026.02.09 | ₩1,285 | ₩1,475 | ₩1,285 | ₩1,332 | +3.66% | 396.4만 |
|---|
| 2026.02.06 | ₩1,255 | ₩1,272 | ₩1,190 | ₩1,250 | -0.40% | 208만 |
|---|
| 2026.02.05 | ₩1,380 | ₩1,380 | ₩1,250 | ₩1,289 | -6.59% | 355.3만 |
|---|
| 2026.02.04 | ₩1,359 | ₩1,553 | ₩1,306 | ₩1,415 | +4.12% | 1345.2만 |
|---|
| 2026.02.03 | ₩1,207 | ₩1,411 | ₩1,111 | ₩1,315 | +8.95% | 1621.5만 |
|---|
| 2026.02.02 | ₩1,180 | ₩1,249 | ₩1,075 | ₩1,100 | -6.78% | 854만 |
|---|
| 2026.01.30 | ₩994 | ₩1,041 | ₩985 | ₩1,002 | +0.80% | 118.9만 |
|---|
| 2026.01.29 | ₩957 | ₩1,043 | ₩957 | ₩993 | +3.76% | 254.9만 |
|---|
| 2026.01.28 | ₩944 | ₩956 | ₩930 | ₩950 | +0.64% | 22.2만 |
|---|
| 2026.01.27 | ₩940 | ₩952 | ₩930 | ₩942 | +0.21% | 20.9만 |
|---|
| 2026.01.26 | ₩922 | ₩939 | ₩914 | ₩934 | +1.30% | 20.6만 |
|---|
| 2026.01.23 | ₩934 | ₩934 | ₩910 | ₩920 | -1.50% | 12.3만 |
|---|
| 2026.01.22 | ₩910 | ₩935 | ₩894 | ₩920 | +1.10% | 28.2만 |
|---|
| 2026.01.21 | ₩917 | ₩917 | ₩901 | ₩910 | -0.76% | 13.8만 |
|---|
| 2026.01.20 | ₩914 | ₩921 | ₩900 | ₩917 | +0.33% | 17.3만 |
|---|
| 2026.01.19 | ₩921 | ₩927 | ₩908 | ₩909 | -1.30% | 27.6만 |
|---|
| 2026.01.16 | ₩948 | ₩964 | ₩920 | ₩928 | -2.11% | 22.5만 |
|---|
| 2026.01.15 | ₩954 | ₩958 | ₩933 | ₩948 | -0.63% | 12.1만 |
|---|
| 2026.01.14 | ₩944 | ₩970 | ₩940 | ₩958 | +1.48% | 19.5만 |
|---|
| 2026.01.13 | ₩948 | ₩955 | ₩936 | ₩941 | -0.74% | 8.1만 |
|---|
| 2026.01.12 | ₩949 | ₩965 | ₩940 | ₩955 | +0.63% | 21만 |
|---|
| 2026.01.09 | ₩934 | ₩945 | ₩920 | ₩931 | -0.32% | 14만 |
|---|
| 2026.01.08 | ₩959 | ₩959 | ₩926 | ₩926 | -3.44% | 9만 |
|---|
| 2026.01.07 | ₩943 | ₩970 | ₩931 | ₩954 | +1.17% | 27.4만 |
|---|
| 2026.01.06 | ₩943 | ₩948 | ₩928 | ₩943 | 0.00% | 18.5만 |
|---|
| 2026.01.05 | ₩940 | ₩955 | ₩930 | ₩944 | +0.43% | 19.4만 |
|---|
| 2026.01.02 | ₩907 | ₩934 | ₩906 | ₩932 | +2.76% | 25.3만 |
|---|
| 2025.12.30 | ₩895 | ₩907 | ₩895 | ₩906 | +1.23% | 5.9만 |
|---|
| 2025.12.29 | ₩900 | ₩905 | ₩889 | ₩903 | +0.33% | 8.1만 |
|---|
| 2025.12.26 | ₩905 | ₩905 | ₩888 | ₩900 | -0.55% | 18.7만 |
|---|
| 2025.12.24 | ₩903 | ₩908 | ₩895 | ₩900 | -0.33% | 2.9만 |
|---|
| 2025.12.23 | ₩897 | ₩904 | ₩894 | ₩900 | +0.33% | 7만 |
|---|
| 2025.12.22 | ₩901 | ₩908 | ₩896 | ₩901 | 0.00% | 10.3만 |
|---|
| 2025.12.19 | ₩908 | ₩910 | ₩897 | ₩897 | -1.21% | 6.1만 |
|---|
| 2025.12.18 | ₩909 | ₩909 | ₩896 | ₩899 | -1.10% | 3.2만 |
|---|
| 2025.12.17 | ₩898 | ₩905 | ₩895 | ₩904 | +0.67% | 6.7만 |
|---|
| 2025.12.16 | ₩903 | ₩910 | ₩889 | ₩898 | -0.55% | 15.5만 |
|---|
| 2025.12.15 | ₩922 | ₩922 | ₩900 | ₩904 | -1.95% | 10.1만 |
|---|
| 2025.12.12 | ₩923 | ₩923 | ₩904 | ₩923 | 0.00% | 73.6만 |
|---|
| 2025.12.11 | ₩910 | ₩927 | ₩904 | ₩922 | +1.32% | 11.5만 |
|---|
| 2025.12.10 | ₩905 | ₩908 | ₩901 | ₩905 | 0.00% | 9만 |
|---|
| 2025.12.09 | ₩906 | ₩909 | ₩898 | ₩902 | -0.44% | 9만 |
|---|
| 2025.12.08 | ₩919 | ₩919 | ₩901 | ₩903 | -1.74% | 11.4만 |
|---|
| 2025.12.05 | ₩909 | ₩918 | ₩902 | ₩918 | +0.99% | 12.8만 |
|---|
| 2025.12.04 | ₩912 | ₩912 | ₩900 | ₩908 | -0.44% | 16.1만 |
|---|
| 2025.12.03 | ₩910 | ₩913 | ₩904 | ₩907 | -0.33% | 3.9만 |
|---|
| 2025.12.02 | ₩900 | ₩918 | ₩900 | ₩909 | +1.00% | 9.2만 |
|---|
| 2025.12.01 | ₩910 | ₩919 | ₩904 | ₩909 | -0.11% | 11.5만 |
|---|
| 2025.11.28 | ₩908 | ₩919 | ₩903 | ₩910 | +0.22% | 8.1만 |
|---|
| 2025.11.27 | ₩912 | ₩916 | ₩901 | ₩907 | -0.55% | 4.1만 |
|---|
| 2025.11.26 | ₩900 | ₩912 | ₩898 | ₩910 | +1.11% | 4.1만 |
|---|
| 2025.11.25 | ₩904 | ₩908 | ₩896 | ₩900 | -0.44% | 7만 |
|---|
| 2025.11.24 | ₩891 | ₩900 | ₩880 | ₩900 | +1.01% | 10.3만 |
|---|
| 2025.11.21 | ₩914 | ₩914 | ₩886 | ₩887 | -2.95% | 9.9만 |
|---|
| 2025.11.20 | ₩905 | ₩924 | ₩896 | ₩924 | +2.10% | 10.6만 |
|---|
| 2025.11.19 | ₩896 | ₩907 | ₩879 | ₩902 | +0.67% | 21.5만 |
|---|
| 2025.11.18 | ₩918 | ₩925 | ₩895 | ₩896 | -2.40% | 15.3만 |
|---|
| 2025.11.17 | ₩925 | ₩940 | ₩917 | ₩926 | +0.11% | 7.5만 |
|---|
| 2025.11.14 | ₩933 | ₩940 | ₩923 | ₩925 | -0.86% | 8만 |
|---|
| 2025.11.13 | ₩945 | ₩948 | ₩935 | ₩946 | +0.11% | 6.3만 |
|---|
| 2025.11.12 | ₩919 | ₩944 | ₩919 | ₩939 | +2.18% | 7.8만 |
|---|
| 2025.11.11 | ₩939 | ₩956 | ₩923 | ₩925 | -1.49% | 12.2만 |
|---|
| 2025.11.10 | ₩930 | ₩939 | ₩925 | ₩935 | +0.54% | 9.9만 |
|---|
| 2025.11.07 | ₩949 | ₩953 | ₩918 | ₩930 | -2.00% | 14.7만 |
|---|
| 2025.11.06 | ₩932 | ₩965 | ₩930 | ₩958 | +2.79% | 22.9만 |
|---|
| 2025.11.05 | ₩916 | ₩934 | ₩892 | ₩932 | +1.75% | 20.9만 |
|---|
| 2025.11.04 | ₩932 | ₩937 | ₩915 | ₩916 | -1.72% | 31.2만 |
|---|
| 2025.11.03 | ₩973 | ₩973 | ₩929 | ₩932 | -4.21% | 61.5만 |
|---|
| 2025.10.31 | ₩987 | ₩1,000 | ₩970 | ₩972 | -1.52% | 14.7만 |
|---|
| 2025.10.30 | ₩1,000 | ₩1,000 | ₩981 | ₩981 | -1.90% | 16만 |
|---|
| 2025.10.29 | ₩991 | ₩1,004 | ₩987 | ₩995 | +0.40% | 17.5만 |
|---|
| 2025.10.28 | ₩1,003 | ₩1,012 | ₩960 | ₩995 | -0.80% | 28.1만 |
|---|
| 2025.10.27 | ₩1,005 | ₩1,014 | ₩986 | ₩993 | -1.19% | 24.8만 |
|---|
| 2025.10.24 | ₩1,000 | ₩1,010 | ₩989 | ₩1,003 | +0.30% | 27.8만 |
|---|
| 2025.10.23 | ₩996 | ₩998 | ₩979 | ₩997 | +0.10% | 20.9만 |
|---|
| 2025.10.22 | ₩986 | ₩1,000 | ₩971 | ₩997 | +1.12% | 13.1만 |
|---|
| 2025.10.21 | ₩1,007 | ₩1,010 | ₩984 | ₩987 | -1.99% | 18.4만 |
|---|
| 2025.10.20 | ₩1,005 | ₩1,014 | ₩978 | ₩998 | -0.70% | 47.9만 |
|---|
| 2025.10.17 | ₩997 | ₩1,020 | ₩984 | ₩988 | -0.90% | 38.7만 |
|---|
| 2025.10.16 | ₩999 | ₩1,022 | ₩995 | ₩997 | -0.20% | 40.6만 |
|---|
| 2025.10.15 | ₩991 | ₩1,010 | ₩991 | ₩1,009 | +1.82% | 26.6만 |
|---|
| 2025.10.14 | ₩1,024 | ₩1,030 | ₩971 | ₩990 | -3.32% | 60.7만 |
|---|
| 2025.10.13 | ₩1,011 | ₩1,028 | ₩985 | ₩994 | -1.68% | 101.7만 |
|---|
| 2025.10.10 | ₩995 | ₩1,036 | ₩984 | ₩1,028 | +3.32% | 171.9만 |
|---|