시장 데이터를 불러오는 중
전체 종목
한주에이알티 과거 주가
058450.KQ · KOSDAQ
주요 제품·사업: 컴퓨터, 복사기 등의 부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
058450.KQ · KOSDAQ
주요 제품·사업: 컴퓨터, 복사기 등의 부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩599 | ₩599 | ₩599 | ₩599 | 0.00% | 0 |
| 2026.10.07 | ₩570 | ₩670 | ₩561 | ₩599 | +5.09% | 24.3만 |
| 2026.10.06 | ₩545 | ₩643 | ₩531 | ₩573 | +5.14% | 23.2만 |
| 2026.10.02 | ₩541 | ₩541 | ₩490 | ₩540 | -0.18% | 21.4만 |
| 2026.10.01 | ₩559 | ₩559 | ₩500 | ₩541 | -3.22% | 12.7만 |
| 2026.09.30 | ₩580 | ₩594 | ₩517 | ₩559 | -3.62% | 13.1만 |
| 2026.09.29 | ₩669 | ₩679 | ₩535 | ₩574 | -14.20% | 49.9만 |
| 2026.09.28 | ₩865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩638 |
| ₩638 |
| -26.24% |
| 27.7만 |
| 2026.09.23 | ₩910 | ₩910 | ₩830 | ₩865 | -4.95% | 4.6만 |
|---|
| 2026.09.22 | ₩900 | ₩920 | ₩899 | ₩910 | +1.11% | 1.5만 |
|---|
| 2026.09.21 | ₩910 | ₩950 | ₩887 | ₩916 | +0.66% | 3.1만 |
|---|
| 2026.09.18 | ₩855 | ₩944 | ₩855 | ₩944 | +10.41% | 4만 |
|---|
| 2026.09.17 | ₩911 | ₩999 | ₩900 | ₩900 | -1.21% | 10만 |
|---|
| 2026.09.16 | ₩1,125 | ₩1,160 | ₩885 | ₩982 | -12.71% | 24만 |
|---|
| 2026.09.15 | ₩1,191 | ₩1,254 | ₩1,168 | ₩1,189 | -0.17% | 2.6만 |
|---|
| 2026.09.14 | ₩1,321 | ₩1,326 | ₩1,235 | ₩1,257 | -4.84% | 4.9만 |
|---|
| 2026.09.11 | ₩1,410 | ₩1,413 | ₩1,320 | ₩1,335 | -5.32% | 2.5만 |
|---|
| 2026.09.10 | ₩1,506 | ₩1,559 | ₩1,356 | ₩1,400 | -7.04% | 9.1만 |
|---|
| 2026.09.09 | ₩1,751 | ₩1,837 | ₩1,510 | ₩1,585 | -9.48% | 6.9만 |
|---|
| 2026.09.08 | ₩1,503 | ₩1,844 | ₩1,452 | ₩1,736 | +15.50% | 29.7만 |
|---|
| 2026.09.07 | ₩1,476 | ₩1,515 | ₩1,387 | ₩1,503 | +1.83% | 6.2만 |
|---|
| 2026.09.04 | ₩1,560 | ₩1,588 | ₩1,516 | ₩1,516 | -2.82% | 1.9만 |
|---|
| 2026.09.03 | ₩1,639 | ₩1,645 | ₩1,475 | ₩1,560 | -4.82% | 8만 |
|---|
| 2026.09.02 | ₩1,724 | ₩1,825 | ₩1,260 | ₩1,645 | -4.58% | 27.3만 |
|---|
| 2026.09.01 | ₩1,810 | ₩1,873 | ₩1,644 | ₩1,724 | -4.75% | 4만 |
|---|
| 2026.08.31 | ₩1,854 | ₩1,882 | ₩1,794 | ₩1,856 | +0.11% | 4만 |
|---|
| 2026.08.28 | ₩1,893 | ₩1,979 | ₩1,849 | ₩1,868 | -1.32% | 2.2만 |
|---|
| 2026.08.27 | ₩1,973 | ₩2,005 | ₩1,921 | ₩1,923 | -2.53% | 1.8만 |
|---|
| 2026.08.26 | ₩2,015 | ₩2,045 | ₩1,901 | ₩1,973 | -2.08% | 5.2만 |
|---|
| 2026.08.25 | ₩2,145 | ₩2,290 | ₩1,510 | ₩1,950 | -9.09% | 29.4만 |
|---|
| 2026.08.24 | ₩2,170 | ₩2,245 | ₩2,120 | ₩2,145 | -1.15% | 5.4만 |
|---|
| 2026.08.21 | ₩2,150 | ₩2,210 | ₩2,100 | ₩2,170 | +0.93% | 5.6만 |
|---|
| 2026.08.20 | ₩2,235 | ₩2,235 | ₩2,015 | ₩2,175 | -2.68% | 10.8만 |
|---|
| 2026.08.19 | ₩2,210 | ₩2,295 | ₩2,185 | ₩2,235 | +1.13% | 6만 |
|---|
| 2026.08.18 | ₩2,355 | ₩2,405 | ₩2,140 | ₩2,230 | -5.31% | 14.9만 |
|---|
| 2026.08.14 | ₩2,300 | ₩2,410 | ₩2,110 | ₩2,355 | +2.39% | 32.8만 |
|---|
| 2026.08.13 | ₩3,330 | ₩3,455 | ₩2,290 | ₩2,290 | -31.23% | 117.8만 |
|---|
| 2026.08.12 | ₩3,855 | ₩3,945 | ₩3,080 | ₩3,270 | -15.18% | 41.9만 |
|---|
| 2026.08.11 | ₩3,785 | ₩3,890 | ₩3,720 | ₩3,890 | +2.77% | 1.5만 |
|---|
| 2026.08.10 | ₩3,690 | ₩3,900 | ₩3,640 | ₩3,785 | +2.57% | 1.3만 |
|---|
| 2026.08.07 | ₩4,060 | ₩4,060 | ₩3,640 | ₩3,710 | -8.62% | 7천 |
|---|
| 2026.08.06 | ₩3,835 | ₩3,950 | ₩3,700 | ₩3,880 | +1.17% | 1.8만 |
|---|
| 2026.08.05 | ₩3,970 | ₩3,970 | ₩3,740 | ₩3,820 | -3.78% | 2.2만 |
|---|
| 2026.08.04 | ₩4,200 | ₩4,200 | ₩3,745 | ₩3,980 | -5.24% | 1.2만 |
|---|
| 2026.08.03 | ₩3,840 | ₩4,190 | ₩3,780 | ₩3,985 | +3.78% | 1.7만 |
|---|
| 2026.07.31 | ₩4,525 | ₩4,525 | ₩3,690 | ₩3,840 | -15.14% | 7.5만 |
|---|
| 2026.07.30 | ₩3,835 | ₩4,000 | ₩3,675 | ₩3,825 | -0.26% | 2.8만 |
|---|
| 2026.07.29 | ₩4,100 | ₩4,115 | ₩3,665 | ₩3,845 | -6.22% | 1.3만 |
|---|
| 2026.07.28 | ₩4,310 | ₩4,345 | ₩3,915 | ₩4,080 | -5.34% | 5.8천 |
|---|
| 2026.07.27 | ₩4,290 | ₩4,510 | ₩4,225 | ₩4,310 | +0.47% | 5.9천 |
|---|
| 2026.07.24 | ₩4,500 | ₩4,500 | ₩4,245 | ₩4,290 | -4.67% | 1.2만 |
|---|
| 2026.07.23 | ₩4,310 | ₩4,495 | ₩4,185 | ₩4,280 | -0.70% | 4.2천 |
|---|
| 2026.07.22 | ₩4,615 | ₩4,615 | ₩4,250 | ₩4,270 | -7.48% | 4.4천 |
|---|
| 2026.07.21 | ₩4,465 | ₩4,715 | ₩4,380 | ₩4,615 | +3.36% | 4.4천 |
|---|
| 2026.07.20 | ₩4,695 | ₩4,695 | ₩4,365 | ₩4,520 | -3.73% | 4천 |
|---|
| 2026.07.16 | ₩4,480 | ₩4,600 | ₩4,275 | ₩4,500 | +0.45% | 1.9만 |
|---|
| 2026.07.15 | ₩4,700 | ₩4,700 | ₩4,305 | ₩4,500 | -4.26% | 2.6만 |
|---|
| 2026.07.14 | ₩4,765 | ₩4,830 | ₩4,530 | ₩4,550 | -4.51% | 2.3만 |
|---|
| 2026.07.13 | ₩4,770 | ₩4,870 | ₩4,400 | ₩4,765 | -0.10% | 4.8만 |
|---|
| 2026.07.10 | ₩4,480 | ₩4,850 | ₩4,470 | ₩4,775 | +6.58% | 9.1만 |
|---|
| 2026.07.09 | ₩4,710 | ₩4,710 | ₩4,470 | ₩4,470 | -5.10% | 1.5천 |
|---|
| 2026.07.08 | ₩4,405 | ₩4,650 | ₩4,405 | ₩4,640 | +5.33% | 4.1천 |
|---|
| 2026.07.07 | ₩4,515 | ₩4,770 | ₩4,515 | ₩4,670 | +3.43% | 7.8천 |
|---|
| 2026.07.06 | ₩4,665 | ₩4,865 | ₩4,600 | ₩4,800 | +2.89% | 3.1만 |
|---|
| 2026.07.03 | ₩4,385 | ₩4,780 | ₩4,385 | ₩4,720 | +7.64% | 1.3만 |
|---|
| 2026.07.02 | ₩4,560 | ₩4,820 | ₩4,280 | ₩4,770 | +4.61% | 3.3만 |
|---|
| 2026.07.01 | ₩4,380 | ₩4,800 | ₩4,140 | ₩4,600 | +5.02% | 4.8만 |
|---|
| 2026.06.30 | ₩4,280 | ₩4,560 | ₩4,280 | ₩4,525 | +5.72% | 21.2만 |
|---|
| 2026.06.29 | ₩2,985 | ₩4,365 | ₩2,720 | ₩4,280 | +43.38% | 53.8만 |
|---|
| 2026.06.26 | ₩4,815 | ₩5,000 | ₩3,395 | ₩3,395 | -29.49% | 61.1만 |
|---|
| 2026.06.25 | ₩5,020 | ₩5,020 | ₩4,580 | ₩4,850 | -3.39% | 3.6만 |
|---|
| 2026.06.24 | ₩5,100 | ₩5,150 | ₩4,875 | ₩4,935 | -3.24% | 4만 |
|---|
| 2026.06.23 | ₩5,170 | ₩5,360 | ₩4,945 | ₩5,100 | -1.35% | 20.6만 |
|---|
| 2026.06.22 | ₩4,480 | ₩5,600 | ₩4,380 | ₩4,900 | +9.38% | 45.1만 |
|---|
| 2026.06.19 | ₩4,995 | ₩4,995 | ₩4,400 | ₩4,515 | -9.61% | 1.2만 |
|---|
| 2026.06.18 | ₩4,705 | ₩4,825 | ₩4,420 | ₩4,440 | -5.63% | 8.3천 |
|---|
| 2026.06.17 | ₩5,000 | ₩5,000 | ₩4,440 | ₩4,655 | -6.90% | 2.6만 |
|---|
| 2026.06.16 | ₩4,980 | ₩5,000 | ₩4,795 | ₩4,980 | 0.00% | 1만 |
|---|
| 2026.06.15 | ₩4,710 | ₩5,070 | ₩4,565 | ₩5,000 | +6.16% | 3.6만 |
|---|
| 2026.06.12 | ₩4,900 | ₩4,995 | ₩4,400 | ₩4,680 | -4.49% | 2.9만 |
|---|
| 2026.06.11 | ₩4,150 | ₩4,890 | ₩3,555 | ₩4,750 | +14.46% | 4.4만 |
|---|
| 2026.06.10 | ₩4,335 | ₩4,540 | ₩4,030 | ₩4,150 | -4.27% | 104 |
|---|
| 2026.06.09 | ₩4,310 | ₩4,915 | ₩4,195 | ₩4,315 | +0.12% | 2.1만 |
|---|
| 2026.06.08 | ₩4,980 | ₩5,050 | ₩4,410 | ₩4,600 | -7.63% | 3만 |
|---|
| 2026.06.05 | ₩4,755 | ₩5,000 | ₩4,270 | ₩5,000 | +5.15% | 1.7만 |
|---|
| 2026.06.04 | ₩5,000 | ₩5,100 | ₩4,510 | ₩4,725 | -5.50% | 1.5만 |
|---|
| 2026.06.02 | ₩5,270 | ₩5,270 | ₩4,425 | ₩5,000 | -5.12% | 4.6만 |
|---|
| 2026.06.01 | ₩5,010 | ₩5,380 | ₩4,200 | ₩5,170 | +3.19% | 5.6만 |
|---|
| 2026.05.29 | ₩5,160 | ₩5,530 | ₩4,920 | ₩5,000 | -3.10% | 1.7만 |
|---|
| 2026.05.28 | ₩5,460 | ₩5,750 | ₩5,160 | ₩5,160 | -5.49% | 2.1만 |
|---|
| 2026.05.27 | ₩5,670 | ₩5,670 | ₩5,300 | ₩5,460 | -3.70% | 8.9천 |
|---|
| 2026.05.26 | ₩5,510 | ₩5,800 | ₩5,490 | ₩5,700 | +3.45% | 2.2만 |
|---|
| 2026.05.22 | ₩5,680 | ₩5,710 | ₩5,320 | ₩5,490 | -3.35% | 2만 |
|---|
| 2026.05.21 | ₩5,690 | ₩5,690 | ₩5,330 | ₩5,530 | -2.81% | 2.8만 |
|---|
| 2026.05.20 | ₩5,460 | ₩6,100 | ₩5,400 | ₩5,690 | +4.21% | 6.2만 |
|---|
| 2026.05.19 | ₩5,750 | ₩5,750 | ₩5,500 | ₩5,610 | -2.43% | 2.7만 |
|---|
| 2026.05.18 | ₩5,420 | ₩6,000 | ₩5,010 | ₩5,750 | +6.09% | 8.1만 |
|---|
| 2026.05.15 | ₩5,800 | ₩6,030 | ₩5,320 | ₩5,540 | -4.48% | 7.6만 |
|---|
| 2026.05.14 | ₩5,260 | ₩6,140 | ₩5,120 | ₩5,870 | +11.60% | 13.3만 |
|---|
| 2026.05.13 | ₩5,000 | ₩5,280 | ₩4,695 | ₩5,200 | +4.00% | 8.8만 |
|---|
| 2026.05.12 | ₩4,825 | ₩5,270 | ₩4,750 | ₩5,010 | +3.83% | 10.6만 |
|---|
| 2026.05.11 | ₩5,300 | ₩5,450 | ₩4,775 | ₩4,825 | -8.96% | 15.5만 |
|---|
| 2026.05.08 | ₩5,000 | ₩5,850 | ₩4,740 | ₩5,300 | +6.00% | 22만 |
|---|
| 2026.05.07 | ₩5,410 | ₩5,640 | ₩4,415 | ₩5,000 | -7.58% | 14.5만 |
|---|
| 2026.05.06 | ₩5,900 | ₩7,080 | ₩5,400 | ₩5,400 | -8.47% | 136.7만 |
|---|
| 2026.05.04 | ₩4,350 | ₩5,450 | ₩4,350 | ₩5,450 | +25.29% | 43.3만 |
|---|
| 2026.04.30 | ₩4,480 | ₩5,190 | ₩4,155 | ₩4,195 | -6.36% | 35.3만 |
|---|
| 2026.04.29 | ₩5,040 | ₩6,030 | ₩4,320 | ₩4,350 | -13.69% | 105.7만 |
|---|
| 2026.04.28 | ₩4,550 | ₩5,030 | ₩4,290 | ₩5,030 | +10.55% | 85.7만 |
|---|
| 2026.04.27 | ₩2,980 | ₩3,870 | ₩2,820 | ₩3,870 | +29.87% | 46.1만 |
|---|
| 2026.04.24 | ₩2,588 | ₩2,588 | ₩2,588 | ₩2,588 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,588 | ₩2,588 | ₩2,588 | ₩2,588 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩2,588 | ₩2,588 | ₩2,588 | ₩2,588 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩2,588 | ₩2,588 | ₩2,588 | ₩2,588 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩2,588 | ₩2,588 | ₩2,588 | ₩2,588 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩2,588 | ₩2,588 | ₩2,588 | ₩2,588 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩2,588 | ₩2,588 | ₩2,588 | ₩2,588 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩2,588 | ₩2,588 | ₩2,588 | ₩2,588 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,588 | ₩2,588 | ₩2,588 | ₩2,588 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩2,588 | ₩2,588 | ₩2,588 | ₩2,588 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩2,588 | ₩2,588 | ₩2,588 | ₩2,588 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩2,588 | ₩2,588 | ₩2,588 | ₩2,588 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩2,588 | ₩2,588 | ₩2,588 | ₩2,588 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩3,156 | ₩3,156 | ₩2,580 | ₩2,588 | -18.00% | 10.5만 |
|---|
| 2026.04.06 | ₩2,736 | ₩3,080 | ₩2,680 | ₩3,080 | +12.57% | 15.1만 |
|---|
| 2026.04.03 | ₩2,780 | ₩2,984 | ₩2,720 | ₩2,720 | -2.16% | 2.9만 |
|---|
| 2026.04.02 | ₩2,984 | ₩2,984 | ₩2,620 | ₩2,780 | -6.84% | 3.8만 |
|---|
| 2026.04.01 | ₩2,904 | ₩3,076 | ₩2,740 | ₩2,928 | +0.83% | 6.7만 |
|---|
| 2026.03.31 | ₩3,080 | ₩3,080 | ₩2,736 | ₩2,800 | -9.09% | 9.9만 |
|---|
| 2026.03.30 | ₩2,628 | ₩2,840 | ₩2,420 | ₩2,840 | +8.07% | 3.3만 |
|---|
| 2026.03.27 | ₩2,868 | ₩2,980 | ₩2,496 | ₩2,640 | -7.95% | 6.1만 |
|---|
| 2026.03.26 | ₩2,692 | ₩3,164 | ₩2,692 | ₩2,868 | +6.54% | 11.9만 |
|---|
| 2026.03.25 | ₩2,636 | ₩2,740 | ₩2,548 | ₩2,680 | +1.67% | 7.1만 |
|---|
| 2026.03.24 | ₩2,360 | ₩2,900 | ₩2,316 | ₩2,624 | +11.19% | 75.9만 |
|---|
| 2026.03.23 | ₩2,264 | ₩2,436 | ₩2,100 | ₩2,308 | +1.94% | 34.8만 |
|---|
| 2026.03.20 | ₩2,992 | ₩3,112 | ₩2,188 | ₩2,228 | -25.53% | 169.8만 |
|---|
| 2026.03.19 | ₩2,836 | ₩2,836 | ₩2,604 | ₩2,836 | 0.00% | 24.4만 |
|---|
| 2026.03.18 | ₩1,704 | ₩2,184 | ₩1,596 | ₩2,184 | +28.17% | 66.5만 |
|---|
| 2026.03.17 | ₩1,656 | ₩1,760 | ₩1,540 | ₩1,680 | +1.45% | 6.9만 |
|---|
| 2026.03.16 | ₩1,776 | ₩1,776 | ₩1,600 | ₩1,624 | -8.56% | 12.2만 |
|---|
| 2026.03.13 | ₩1,700 | ₩2,188 | ₩1,600 | ₩1,784 | +4.94% | 151.1만 |
|---|
| 2026.03.12 | ₩1,828 | ₩1,876 | ₩1,684 | ₩1,684 | -7.88% | 4.4만 |
|---|
| 2026.03.11 | ₩1,772 | ₩1,896 | ₩1,680 | ₩1,852 | +4.51% | 21.5만 |
|---|
| 2026.03.10 | ₩1,728 | ₩1,920 | ₩1,716 | ₩1,912 | +10.65% | 12.3만 |
|---|
| 2026.03.09 | ₩2,388 | ₩2,388 | ₩1,648 | ₩1,712 | -28.31% | 19.9만 |
|---|
| 2026.03.06 | ₩1,608 | ₩2,088 | ₩1,608 | ₩2,088 | +29.85% | 49만 |
|---|
| 2026.03.05 | ₩1,564 | ₩1,660 | ₩1,520 | ₩1,608 | +2.81% | 3.9만 |
|---|
| 2026.03.04 | ₩1,516 | ₩1,780 | ₩1,412 | ₩1,500 | -1.06% | 12.4만 |
|---|
| 2026.03.03 | ₩1,920 | ₩1,932 | ₩1,596 | ₩1,596 | -16.88% | 24.6만 |
|---|
| 2026.02.27 | ₩2,272 | ₩2,272 | ₩1,940 | ₩1,944 | -14.44% | 29.4만 |
|---|
| 2026.02.26 | ₩2,864 | ₩3,204 | ₩2,280 | ₩2,348 | -18.02% | 16.9만 |
|---|
| 2026.02.25 | ₩3,176 | ₩3,204 | ₩2,704 | ₩2,864 | -9.82% | 9.6만 |
|---|
| 2026.02.24 | ₩3,312 | ₩3,340 | ₩3,008 | ₩3,176 | -4.11% | 3.4만 |
|---|
| 2026.02.23 | ₩3,412 | ₩3,424 | ₩3,332 | ₩3,340 | -2.11% | 1.3만 |
|---|
| 2026.02.20 | ₩3,360 | ₩3,468 | ₩3,312 | ₩3,460 | +2.98% | 1.8만 |
|---|
| 2026.02.19 | ₩3,420 | ₩3,484 | ₩3,300 | ₩3,360 | -1.75% | 3만 |
|---|
| 2026.02.13 | ₩3,688 | ₩3,976 | ₩3,420 | ₩3,420 | -7.27% | 5.5만 |
|---|
| 2026.02.12 | ₩3,496 | ₩3,720 | ₩3,488 | ₩3,688 | +5.49% | 3.8만 |
|---|
| 2026.02.11 | ₩3,720 | ₩4,716 | ₩3,408 | ₩3,432 | -7.74% | 51.3만 |
|---|
| 2026.02.10 | ₩3,736 | ₩3,912 | ₩3,680 | ₩3,680 | -1.50% | 2.5만 |
|---|
| 2026.02.09 | ₩3,788 | ₩3,908 | ₩3,600 | ₩3,736 | -1.37% | 2.4만 |
|---|
| 2026.02.06 | ₩3,652 | ₩4,012 | ₩3,540 | ₩3,788 | +3.72% | 3.2만 |
|---|
| 2026.02.05 | ₩3,760 | ₩3,800 | ₩3,540 | ₩3,648 | -2.98% | 1.2만 |
|---|
| 2026.02.04 | ₩3,784 | ₩3,784 | ₩3,732 | ₩3,760 | -0.63% | 7.8천 |
|---|
| 2026.02.03 | ₩3,824 | ₩3,860 | ₩3,780 | ₩3,784 | -1.05% | 7.2천 |
|---|
| 2026.02.02 | ₩3,916 | ₩3,952 | ₩3,856 | ₩3,860 | -1.43% | 9.4천 |
|---|
| 2026.01.30 | ₩3,940 | ₩3,976 | ₩3,840 | ₩3,940 | 0.00% | 5.5천 |
|---|
| 2026.01.29 | ₩4,048 | ₩4,388 | ₩3,684 | ₩3,864 | -4.55% | 1.1만 |
|---|
| 2026.01.28 | ₩4,084 | ₩4,120 | ₩3,972 | ₩4,048 | -0.88% | 5.6천 |
|---|
| 2026.01.27 | ₩4,092 | ₩4,160 | ₩4,004 | ₩4,084 | -0.20% | 1.7만 |
|---|
| 2026.01.26 | ₩3,944 | ₩4,360 | ₩3,920 | ₩4,076 | +3.35% | 3.7만 |
|---|
| 2026.01.23 | ₩4,200 | ₩4,600 | ₩3,720 | ₩3,920 | -6.67% | 8.7만 |
|---|
| 2026.01.22 | ₩4,240 | ₩4,280 | ₩4,000 | ₩4,000 | -5.66% | 3.3만 |
|---|
| 2026.01.21 | ₩3,960 | ₩4,352 | ₩3,688 | ₩4,240 | +7.07% | 10.5만 |
|---|
| 2026.01.20 | ₩3,680 | ₩3,892 | ₩3,680 | ₩3,872 | +5.22% | 2만 |
|---|
| 2026.01.19 | ₩3,800 | ₩3,860 | ₩3,604 | ₩3,680 | -3.16% | 1.3만 |
|---|
| 2026.01.16 | ₩3,828 | ₩3,828 | ₩3,448 | ₩3,800 | -0.73% | 2.4만 |
|---|
| 2026.01.15 | ₩3,628 | ₩3,840 | ₩3,628 | ₩3,740 | +3.09% | 2.7만 |
|---|
| 2026.01.14 | ₩3,512 | ₩3,860 | ₩3,496 | ₩3,628 | +3.30% | 5.8만 |
|---|
| 2026.01.13 | ₩3,396 | ₩3,820 | ₩3,396 | ₩3,476 | +2.36% | 10.9만 |
|---|
| 2026.01.12 | ₩3,196 | ₩3,560 | ₩3,196 | ₩3,396 | +6.26% | 4.4만 |
|---|
| 2026.01.09 | ₩3,236 | ₩3,268 | ₩3,116 | ₩3,196 | -1.24% | 1.1만 |
|---|
| 2026.01.08 | ₩3,168 | ₩3,320 | ₩3,124 | ₩3,268 | +3.16% | 1.3만 |
|---|
| 2026.01.07 | ₩3,168 | ₩3,240 | ₩3,128 | ₩3,168 | 0.00% | 1.2만 |
|---|
| 2026.01.06 | ₩3,240 | ₩3,248 | ₩3,000 | ₩3,180 | -1.85% | 8.8천 |
|---|
| 2026.01.05 | ₩3,188 | ₩3,360 | ₩3,188 | ₩3,240 | +1.63% | 8.6천 |
|---|
| 2026.01.02 | ₩3,184 | ₩3,376 | ₩3,164 | ₩3,164 | -0.63% | 1.2만 |
|---|
| 2025.12.30 | ₩3,340 | ₩3,340 | ₩3,184 | ₩3,184 | -4.67% | 1.2만 |
|---|
| 2025.12.29 | ₩3,100 | ₩3,396 | ₩3,080 | ₩3,340 | +7.74% | 1.6만 |
|---|
| 2025.12.26 | ₩3,108 | ₩3,136 | ₩3,064 | ₩3,108 | 0.00% | 8.1천 |
|---|
| 2025.12.24 | ₩3,152 | ₩3,232 | ₩3,116 | ₩3,136 | -0.51% | 8.8천 |
|---|
| 2025.12.23 | ₩3,176 | ₩3,228 | ₩3,152 | ₩3,152 | -0.76% | 1.9만 |
|---|
| 2025.12.22 | ₩3,164 | ₩3,480 | ₩3,136 | ₩3,176 | +0.38% | 2.2만 |
|---|
| 2025.12.19 | ₩2,972 | ₩3,200 | ₩2,972 | ₩3,168 | +6.59% | 3.1만 |
|---|
| 2025.12.18 | ₩3,144 | ₩3,184 | ₩2,844 | ₩2,972 | -5.47% | 4.7만 |
|---|
| 2025.12.17 | ₩3,188 | ₩3,208 | ₩3,140 | ₩3,184 | -0.13% | 5.3천 |
|---|
| 2025.12.16 | ₩3,232 | ₩3,248 | ₩3,124 | ₩3,208 | -0.74% | 1만 |
|---|
| 2025.12.15 | ₩3,292 | ₩3,292 | ₩3,128 | ₩3,264 | -0.85% | 2.2만 |
|---|
| 2025.12.12 | ₩3,328 | ₩3,328 | ₩3,240 | ₩3,292 | -1.08% | 1.7만 |
|---|
| 2025.12.11 | ₩3,320 | ₩3,496 | ₩3,312 | ₩3,328 | +0.24% | 1.8만 |
|---|
| 2025.12.10 | ₩3,424 | ₩3,460 | ₩3,320 | ₩3,320 | -3.04% | 2.6만 |
|---|
| 2025.12.09 | ₩3,360 | ₩3,504 | ₩3,352 | ₩3,424 | +1.90% | 1.3만 |
|---|
| 2025.12.08 | ₩3,316 | ₩3,548 | ₩3,204 | ₩3,352 | +1.09% | 3.4만 |
|---|
| 2025.12.05 | ₩3,392 | ₩3,932 | ₩3,308 | ₩3,316 | -2.24% | 15.9만 |
|---|
| 2025.12.04 | ₩3,560 | ₩3,560 | ₩3,360 | ₩3,404 | -4.38% | 1.5만 |
|---|
| 2025.12.03 | ₩3,660 | ₩3,728 | ₩3,548 | ₩3,560 | -2.73% | 1.1만 |
|---|
| 2025.12.02 | ₩3,548 | ₩3,720 | ₩3,544 | ₩3,660 | +3.16% | 2.9천 |
|---|
| 2025.12.01 | ₩3,548 | ₩3,684 | ₩3,524 | ₩3,540 | -0.23% | 8.9천 |
|---|
| 2025.11.28 | ₩3,720 | ₩3,740 | ₩3,404 | ₩3,544 | -4.73% | 9.4천 |
|---|
| 2025.11.27 | ₩3,568 | ₩3,760 | ₩3,568 | ₩3,720 | +4.26% | 9천 |
|---|
| 2025.11.26 | ₩3,620 | ₩3,740 | ₩3,552 | ₩3,568 | -1.44% | 1.3만 |
|---|
| 2025.11.25 | ₩3,472 | ₩3,776 | ₩3,444 | ₩3,620 | +4.26% | 3.3만 |
|---|
| 2025.11.24 | ₩3,648 | ₩4,012 | ₩3,412 | ₩3,436 | -5.81% | 10.9만 |
|---|
| 2025.11.21 | ₩3,764 | ₩3,880 | ₩3,564 | ₩3,648 | -3.08% | 5.5만 |
|---|
| 2025.11.20 | ₩3,524 | ₩4,572 | ₩3,524 | ₩3,764 | +6.81% | 121.3만 |
|---|
| 2025.11.19 | ₩3,440 | ₩3,876 | ₩3,440 | ₩3,520 | +2.33% | 2.1만 |
|---|
| 2025.11.18 | ₩3,644 | ₩3,880 | ₩3,324 | ₩3,436 | -5.71% | 3.9만 |
|---|
| 2025.11.17 | ₩3,680 | ₩3,708 | ₩3,608 | ₩3,632 | -1.30% | 7.7천 |
|---|
| 2025.11.14 | ₩3,828 | ₩3,828 | ₩3,680 | ₩3,680 | -3.87% | 8.6천 |
|---|
| 2025.11.13 | ₩3,764 | ₩3,944 | ₩3,708 | ₩3,740 | -0.64% | 1.5만 |
|---|
| 2025.11.12 | ₩3,932 | ₩4,020 | ₩3,764 | ₩3,764 | -4.27% | 1.6만 |
|---|
| 2025.11.11 | ₩3,992 | ₩4,120 | ₩3,636 | ₩3,932 | -1.50% | 1.1만 |
|---|
| 2025.11.10 | ₩3,956 | ₩3,980 | ₩3,880 | ₩3,976 | +0.51% | 7.3천 |
|---|
| 2025.11.07 | ₩4,024 | ₩4,136 | ₩3,980 | ₩3,980 | -1.09% | 5.8천 |
|---|
| 2025.11.06 | ₩4,056 | ₩4,188 | ₩4,024 | ₩4,024 | -0.79% | 1만 |
|---|
| 2025.11.05 | ₩4,112 | ₩4,480 | ₩4,052 | ₩4,052 | -1.46% | 2.3만 |
|---|
| 2025.11.04 | ₩4,316 | ₩4,316 | ₩4,108 | ₩4,112 | -4.73% | 1만 |
|---|
| 2025.11.03 | ₩4,296 | ₩4,520 | ₩4,216 | ₩4,228 | -1.58% | 8.2천 |
|---|
| 2025.10.31 | ₩4,236 | ₩4,324 | ₩4,112 | ₩4,264 | +0.66% | 7.2천 |
|---|
| 2025.10.30 | ₩4,252 | ₩4,668 | ₩4,188 | ₩4,236 | -0.38% | 1.4만 |
|---|
| 2025.10.29 | ₩4,172 | ₩4,592 | ₩4,172 | ₩4,172 | 0.00% | 1.5만 |
|---|
| 2025.10.28 | ₩4,192 | ₩4,224 | ₩4,152 | ₩4,172 | -0.48% | 5.1천 |
|---|
| 2025.10.27 | ₩4,236 | ₩4,252 | ₩4,100 | ₩4,192 | -1.04% | 5.7천 |
|---|
| 2025.10.24 | ₩4,240 | ₩4,500 | ₩4,144 | ₩4,236 | -0.09% | 1.3만 |
|---|
| 2025.10.23 | ₩4,472 | ₩4,472 | ₩4,240 | ₩4,240 | -5.19% | 7.9천 |
|---|
| 2025.10.22 | ₩4,336 | ₩4,588 | ₩4,292 | ₩4,472 | +3.14% | 7.4천 |
|---|
| 2025.10.21 | ₩4,240 | ₩4,520 | ₩4,240 | ₩4,336 | +2.26% | 7.6천 |
|---|
| 2025.10.20 | ₩4,364 | ₩4,400 | ₩4,240 | ₩4,240 | -2.84% | 7.7천 |
|---|
| 2025.10.17 | ₩4,288 | ₩4,440 | ₩4,000 | ₩4,400 | +2.61% | 2.4만 |
|---|
| 2025.10.16 | ₩4,276 | ₩4,476 | ₩4,244 | ₩4,288 | +0.28% | 2.2만 |
|---|
| 2025.10.15 | ₩4,500 | ₩5,260 | ₩4,200 | ₩4,276 | -4.98% | 21.4만 |
|---|
| 2025.10.14 | ₩4,228 | ₩4,660 | ₩4,228 | ₩4,540 | +7.38% | 1.7만 |
|---|
| 2025.10.13 | ₩4,212 | ₩4,632 | ₩4,188 | ₩4,220 | +0.19% | 2.1만 |
|---|
| 2025.10.10 | ₩4,404 | ₩4,440 | ₩4,212 | ₩4,212 | -4.36% | 1.3만 |
|---|