시장 데이터를 불러오는 중
전체 종목
해성에어로보틱스 과거 주가
059270.KQ · KOSDAQ
주요 제품·사업: 기어 및 동력전달장치
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
059270.KQ · KOSDAQ
주요 제품·사업: 기어 및 동력전달장치
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,280 | ₩5,300 | ₩5,050 | ₩5,140 | -2.65% | 3.1만 |
| 2026.10.07 | ₩5,500 | ₩5,520 | ₩5,200 | ₩5,200 | -5.45% | 2.3만 |
| 2026.10.06 | ₩5,550 | ₩5,550 | ₩5,420 | ₩5,480 | -1.26% | 2.5만 |
| 2026.10.02 | ₩5,550 | ₩5,640 | ₩5,450 | ₩5,480 | -1.26% | 3.4만 |
| 2026.10.01 | ₩5,450 | ₩5,640 | ₩5,340 | ₩5,520 | +1.28% | 2.8만 |
| 2026.09.30 | ₩5,200 | ₩5,480 | ₩5,140 | ₩5,450 | +4.81% | 5.6만 |
| 2026.09.29 | ₩5,120 | ₩5,240 | ₩5,070 | ₩5,200 | +1.56% | 2.5만 |
| 2026.09.28 | ₩5,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,070 |
| ₩5,190 |
| +1.17% |
| 2.8만 |
| 2026.09.23 | ₩5,230 | ₩5,250 | ₩5,020 | ₩5,120 | -2.10% | 4.1만 |
|---|
| 2026.09.22 | ₩5,260 | ₩5,260 | ₩5,070 | ₩5,210 | -0.95% | 3.6만 |
|---|
| 2026.09.21 | ₩4,980 | ₩5,180 | ₩4,850 | ₩5,180 | +4.02% | 6.6만 |
|---|
| 2026.09.18 | ₩4,985 | ₩5,060 | ₩4,915 | ₩4,985 | 0.00% | 4만 |
|---|
| 2026.09.17 | ₩4,930 | ₩5,090 | ₩4,910 | ₩4,980 | +1.01% | 5.9만 |
|---|
| 2026.09.16 | ₩4,860 | ₩4,995 | ₩4,720 | ₩4,955 | +1.95% | 5.8만 |
|---|
| 2026.09.15 | ₩5,110 | ₩5,190 | ₩3,980 | ₩4,880 | -4.50% | 59.4만 |
|---|
| 2026.09.14 | ₩5,180 | ₩5,250 | ₩5,020 | ₩5,250 | +1.35% | 5.2만 |
|---|
| 2026.09.11 | ₩5,270 | ₩5,330 | ₩5,170 | ₩5,220 | -0.95% | 5.7만 |
|---|
| 2026.09.10 | ₩5,500 | ₩5,620 | ₩5,190 | ₩5,380 | -2.18% | 12.9만 |
|---|
| 2026.09.09 | ₩5,210 | ₩5,300 | ₩5,200 | ₩5,240 | +0.58% | 2.5만 |
|---|
| 2026.09.08 | ₩5,370 | ₩5,550 | ₩5,200 | ₩5,210 | -2.98% | 4.7만 |
|---|
| 2026.09.07 | ₩5,390 | ₩5,420 | ₩5,180 | ₩5,260 | -2.41% | 5.4만 |
|---|
| 2026.09.04 | ₩5,210 | ₩5,470 | ₩5,210 | ₩5,380 | +3.26% | 3.8만 |
|---|
| 2026.09.03 | ₩5,300 | ₩5,400 | ₩5,190 | ₩5,210 | -1.70% | 5.1만 |
|---|
| 2026.09.02 | ₩5,400 | ₩5,490 | ₩5,320 | ₩5,370 | -0.56% | 3.8만 |
|---|
| 2026.09.01 | ₩5,600 | ₩5,760 | ₩5,410 | ₩5,580 | -0.36% | 3.2만 |
|---|
| 2026.08.31 | ₩5,640 | ₩5,690 | ₩5,370 | ₩5,600 | -0.71% | 2.7만 |
|---|
| 2026.08.28 | ₩5,600 | ₩5,710 | ₩5,450 | ₩5,600 | 0.00% | 2.4만 |
|---|
| 2026.08.27 | ₩5,690 | ₩5,790 | ₩5,600 | ₩5,600 | -1.58% | 2.4만 |
|---|
| 2026.08.26 | ₩5,640 | ₩5,780 | ₩5,550 | ₩5,680 | +0.71% | 3.5만 |
|---|
| 2026.08.25 | ₩5,620 | ₩5,740 | ₩5,260 | ₩5,640 | +0.36% | 3.7만 |
|---|
| 2026.08.24 | ₩5,630 | ₩5,790 | ₩5,410 | ₩5,500 | -2.31% | 5.4만 |
|---|
| 2026.08.21 | ₩5,880 | ₩5,880 | ₩5,520 | ₩5,630 | -4.25% | 4.2만 |
|---|
| 2026.08.20 | ₩5,990 | ₩6,000 | ₩5,730 | ₩5,910 | -1.34% | 5.3만 |
|---|
| 2026.08.19 | ₩5,980 | ₩5,980 | ₩5,520 | ₩5,950 | -0.50% | 3.4만 |
|---|
| 2026.08.18 | ₩6,490 | ₩6,490 | ₩5,820 | ₩6,020 | -7.24% | 7.4만 |
|---|
| 2026.08.14 | ₩6,220 | ₩6,520 | ₩6,190 | ₩6,330 | +1.77% | 7.2만 |
|---|
| 2026.08.13 | ₩6,330 | ₩6,390 | ₩6,160 | ₩6,240 | -1.42% | 4.3만 |
|---|
| 2026.08.12 | ₩6,200 | ₩6,310 | ₩6,060 | ₩6,280 | +1.29% | 4.7만 |
|---|
| 2026.08.11 | ₩6,180 | ₩6,290 | ₩6,060 | ₩6,200 | +0.32% | 4.1만 |
|---|
| 2026.08.10 | ₩5,870 | ₩6,200 | ₩5,860 | ₩6,180 | +5.28% | 6.7만 |
|---|
| 2026.08.07 | ₩5,920 | ₩6,030 | ₩5,800 | ₩5,860 | -1.01% | 6만 |
|---|
| 2026.08.06 | ₩6,090 | ₩6,360 | ₩5,700 | ₩5,920 | -2.79% | 23만 |
|---|
| 2026.08.05 | ₩5,810 | ₩6,070 | ₩5,700 | ₩6,060 | +4.30% | 7.8만 |
|---|
| 2026.08.04 | ₩5,280 | ₩5,770 | ₩5,260 | ₩5,740 | +8.71% | 4.3만 |
|---|
| 2026.08.03 | ₩5,310 | ₩5,650 | ₩5,110 | ₩5,510 | +3.77% | 8.6만 |
|---|
| 2026.07.31 | ₩4,740 | ₩5,340 | ₩4,740 | ₩5,270 | +11.18% | 7.5만 |
|---|
| 2026.07.30 | ₩4,700 | ₩5,050 | ₩4,700 | ₩4,720 | +0.43% | 11.8만 |
|---|
| 2026.07.29 | ₩5,240 | ₩5,400 | ₩4,605 | ₩4,955 | -5.44% | 10.2만 |
|---|
| 2026.07.28 | ₩5,420 | ₩5,420 | ₩4,910 | ₩5,000 | -7.75% | 8.5만 |
|---|
| 2026.07.27 | ₩5,270 | ₩5,440 | ₩5,030 | ₩5,420 | +2.85% | 13만 |
|---|
| 2026.07.24 | ₩5,540 | ₩5,540 | ₩5,100 | ₩5,300 | -4.33% | 6.8만 |
|---|
| 2026.07.23 | ₩5,700 | ₩5,770 | ₩5,440 | ₩5,640 | -1.05% | 7.4만 |
|---|
| 2026.07.22 | ₩5,860 | ₩5,940 | ₩5,470 | ₩5,470 | -6.66% | 15.1만 |
|---|
| 2026.07.21 | ₩5,040 | ₩5,500 | ₩4,885 | ₩5,440 | +7.94% | 6.5만 |
|---|
| 2026.07.20 | ₩5,380 | ₩5,380 | ₩5,000 | ₩5,080 | -5.58% | 7.1만 |
|---|
| 2026.07.16 | ₩5,670 | ₩5,700 | ₩5,300 | ₩5,380 | -5.11% | 5.9만 |
|---|
| 2026.07.15 | ₩5,450 | ₩5,760 | ₩5,450 | ₩5,700 | +4.59% | 5.4만 |
|---|
| 2026.07.14 | ₩5,590 | ₩5,600 | ₩5,280 | ₩5,450 | -2.50% | 8.6만 |
|---|
| 2026.07.13 | ₩5,570 | ₩5,830 | ₩5,320 | ₩5,590 | +0.36% | 9.4만 |
|---|
| 2026.07.10 | ₩5,700 | ₩5,890 | ₩5,580 | ₩5,600 | -1.75% | 12.1만 |
|---|
| 2026.07.09 | ₩5,470 | ₩5,780 | ₩5,290 | ₩5,740 | +4.94% | 8만 |
|---|
| 2026.07.08 | ₩5,880 | ₩5,880 | ₩5,350 | ₩5,470 | -6.97% | 7.8만 |
|---|
| 2026.07.07 | ₩5,810 | ₩6,090 | ₩5,570 | ₩5,900 | +1.55% | 6.6만 |
|---|
| 2026.07.06 | ₩6,100 | ₩6,140 | ₩5,750 | ₩6,010 | -1.48% | 3.9만 |
|---|
| 2026.07.03 | ₩5,810 | ₩6,100 | ₩5,490 | ₩6,060 | +4.30% | 9.2만 |
|---|
| 2026.07.02 | ₩6,120 | ₩6,320 | ₩5,700 | ₩5,810 | -5.07% | 11만 |
|---|
| 2026.07.01 | ₩6,460 | ₩6,690 | ₩6,200 | ₩6,320 | -2.17% | 5.2만 |
|---|
| 2026.06.30 | ₩6,520 | ₩6,700 | ₩6,360 | ₩6,470 | -0.77% | 4.8만 |
|---|
| 2026.06.29 | ₩5,740 | ₩6,590 | ₩5,740 | ₩6,520 | +13.59% | 6.8만 |
|---|
| 2026.06.26 | ₩6,620 | ₩6,620 | ₩5,920 | ₩6,080 | -8.16% | 9.8만 |
|---|
| 2026.06.25 | ₩6,830 | ₩7,170 | ₩6,390 | ₩6,400 | -6.30% | 6.6만 |
|---|
| 2026.06.24 | ₩6,560 | ₩6,870 | ₩6,530 | ₩6,830 | +4.12% | 8.5만 |
|---|
| 2026.06.23 | ₩7,410 | ₩7,410 | ₩6,510 | ₩6,550 | -11.61% | 11.8만 |
|---|
| 2026.06.22 | ₩7,510 | ₩7,540 | ₩7,110 | ₩7,470 | -0.53% | 9.5만 |
|---|
| 2026.06.19 | ₩7,660 | ₩7,800 | ₩7,190 | ₩7,510 | -1.96% | 12.2만 |
|---|
| 2026.06.18 | ₩7,770 | ₩7,860 | ₩7,580 | ₩7,660 | -1.42% | 8.3만 |
|---|
| 2026.06.17 | ₩7,990 | ₩8,040 | ₩7,660 | ₩7,860 | -1.63% | 6.6만 |
|---|
| 2026.06.16 | ₩8,130 | ₩8,140 | ₩7,850 | ₩8,000 | -1.60% | 8만 |
|---|
| 2026.06.15 | ₩8,080 | ₩8,280 | ₩7,840 | ₩7,960 | -1.49% | 11만 |
|---|
| 2026.06.12 | ₩7,670 | ₩8,200 | ₩7,670 | ₩7,920 | +3.26% | 16.5만 |
|---|
| 2026.06.11 | ₩7,450 | ₩7,570 | ₩7,220 | ₩7,500 | +0.67% | 8.9만 |
|---|
| 2026.06.10 | ₩7,980 | ₩7,980 | ₩7,200 | ₩7,450 | -6.64% | 17.5만 |
|---|
| 2026.06.09 | ₩7,500 | ₩8,190 | ₩7,500 | ₩7,980 | +6.40% | 18.2만 |
|---|
| 2026.06.08 | ₩8,350 | ₩8,350 | ₩7,620 | ₩7,730 | -7.43% | 20만 |
|---|
| 2026.06.05 | ₩8,840 | ₩8,840 | ₩8,360 | ₩8,490 | -3.96% | 15.5만 |
|---|
| 2026.06.04 | ₩9,210 | ₩9,270 | ₩8,690 | ₩8,850 | -3.91% | 21만 |
|---|
| 2026.06.02 | ₩9,800 | ₩10,270 | ₩8,970 | ₩9,320 | -4.90% | 34.7만 |
|---|
| 2026.06.01 | ₩8,530 | ₩10,720 | ₩8,530 | ₩9,650 | +13.13% | 141.5만 |
|---|
| 2026.05.29 | ₩9,550 | ₩9,690 | ₩8,510 | ₩8,530 | -10.68% | 30만 |
|---|
| 2026.05.28 | ₩9,930 | ₩10,150 | ₩9,080 | ₩9,530 | -4.03% | 24.6만 |
|---|
| 2026.05.27 | ₩11,020 | ₩11,080 | ₩9,760 | ₩9,830 | -10.80% | 48.6만 |
|---|
| 2026.05.26 | ₩11,160 | ₩11,650 | ₩10,880 | ₩11,110 | -0.45% | 38.6만 |
|---|
| 2026.05.22 | ₩11,540 | ₩11,540 | ₩10,760 | ₩11,160 | -3.29% | 38.3만 |
|---|
| 2026.05.21 | ₩10,360 | ₩11,390 | ₩10,360 | ₩11,290 | +8.98% | 66.1만 |
|---|
| 2026.05.20 | ₩10,200 | ₩10,720 | ₩10,020 | ₩10,220 | +0.20% | 28.6만 |
|---|
| 2026.05.19 | ₩10,720 | ₩10,720 | ₩10,120 | ₩10,500 | -2.05% | 39.2만 |
|---|
| 2026.05.18 | ₩10,150 | ₩11,000 | ₩9,600 | ₩10,710 | +5.52% | 75.5만 |
|---|
| 2026.05.15 | ₩9,930 | ₩11,100 | ₩9,830 | ₩10,090 | +1.61% | 126.5만 |
|---|
| 2026.05.14 | ₩10,950 | ₩10,950 | ₩9,720 | ₩9,840 | -10.14% | 66.7만 |
|---|
| 2026.05.13 | ₩10,020 | ₩10,960 | ₩9,830 | ₩10,620 | +5.99% | 88.9만 |
|---|
| 2026.05.12 | ₩10,200 | ₩10,890 | ₩9,600 | ₩10,020 | -1.76% | 90.1만 |
|---|
| 2026.05.11 | ₩10,170 | ₩10,380 | ₩9,530 | ₩9,990 | -1.77% | 50.8만 |
|---|
| 2026.05.08 | ₩10,100 | ₩10,530 | ₩9,930 | ₩10,070 | -0.30% | 73.2만 |
|---|
| 2026.05.07 | ₩9,630 | ₩9,900 | ₩9,540 | ₩9,720 | +0.93% | 21.2만 |
|---|
| 2026.05.06 | ₩9,790 | ₩9,900 | ₩9,390 | ₩9,630 | -1.63% | 25.5만 |
|---|
| 2026.05.04 | ₩9,660 | ₩10,140 | ₩9,620 | ₩9,770 | +1.14% | 37.2만 |
|---|
| 2026.04.30 | ₩9,740 | ₩9,910 | ₩9,400 | ₩9,560 | -1.85% | 37.5만 |
|---|
| 2026.04.29 | ₩9,780 | ₩9,830 | ₩9,410 | ₩9,460 | -3.27% | 28.5만 |
|---|
| 2026.04.28 | ₩10,200 | ₩10,280 | ₩9,650 | ₩9,720 | -4.71% | 116.7만 |
|---|
| 2026.04.27 | ₩9,770 | ₩10,180 | ₩9,660 | ₩9,990 | +2.25% | 44.6만 |
|---|
| 2026.04.24 | ₩9,400 | ₩9,840 | ₩9,210 | ₩9,660 | +2.77% | 21.9만 |
|---|
| 2026.04.23 | ₩9,650 | ₩9,730 | ₩9,340 | ₩9,380 | -2.80% | 22.9만 |
|---|
| 2026.04.22 | ₩9,880 | ₩9,880 | ₩9,410 | ₩9,650 | -2.33% | 19.2만 |
|---|
| 2026.04.21 | ₩10,040 | ₩10,090 | ₩9,750 | ₩9,770 | -2.69% | 17.4만 |
|---|
| 2026.04.20 | ₩9,910 | ₩10,160 | ₩9,840 | ₩9,990 | +0.81% | 13.5만 |
|---|
| 2026.04.17 | ₩10,200 | ₩10,200 | ₩9,880 | ₩10,000 | -1.96% | 17.9만 |
|---|
| 2026.04.16 | ₩10,210 | ₩10,390 | ₩10,020 | ₩10,050 | -1.57% | 14.2만 |
|---|
| 2026.04.15 | ₩10,210 | ₩10,340 | ₩10,020 | ₩10,110 | -0.98% | 13.5만 |
|---|
| 2026.04.14 | ₩9,690 | ₩10,100 | ₩9,660 | ₩10,050 | +3.72% | 13.7만 |
|---|
| 2026.04.13 | ₩9,660 | ₩9,800 | ₩9,400 | ₩9,520 | -1.45% | 15.9만 |
|---|
| 2026.04.10 | ₩10,100 | ₩10,100 | ₩9,840 | ₩9,900 | -1.98% | 9.7만 |
|---|
| 2026.04.09 | ₩10,220 | ₩10,300 | ₩9,700 | ₩9,940 | -2.74% | 10.8만 |
|---|
| 2026.04.08 | ₩10,200 | ₩10,265 | ₩9,560 | ₩10,220 | +0.20% | 17.5만 |
|---|
| 2026.04.07 | ₩10,100 | ₩10,200 | ₩9,650 | ₩9,890 | -2.08% | 9.3만 |
|---|
| 2026.04.06 | ₩10,000 | ₩10,200 | ₩9,840 | ₩9,850 | -1.50% | 9.7만 |
|---|
| 2026.04.03 | ₩9,900 | ₩10,160 | ₩9,880 | ₩10,000 | +1.01% | 6.3만 |
|---|
| 2026.04.02 | ₩10,990 | ₩10,990 | ₩9,710 | ₩9,860 | -10.28% | 29.4만 |
|---|
| 2026.04.01 | ₩10,000 | ₩10,520 | ₩10,000 | ₩10,370 | +3.70% | 15만 |
|---|
| 2026.03.31 | ₩9,930 | ₩10,210 | ₩9,550 | ₩9,680 | -2.52% | 12.3만 |
|---|
| 2026.03.30 | ₩9,950 | ₩10,220 | ₩9,700 | ₩10,100 | +1.51% | 12.9만 |
|---|
| 2026.03.27 | ₩10,150 | ₩10,460 | ₩9,950 | ₩10,260 | +1.08% | 18만 |
|---|
| 2026.03.26 | ₩10,980 | ₩11,190 | ₩10,200 | ₩10,200 | -7.10% | 125.1만 |
|---|
| 2026.03.25 | ₩10,120 | ₩11,070 | ₩10,120 | ₩10,940 | +8.10% | 21.1만 |
|---|
| 2026.03.24 | ₩11,400 | ₩11,610 | ₩9,910 | ₩10,120 | -11.23% | 43.4만 |
|---|
| 2026.03.23 | ₩10,880 | ₩11,590 | ₩10,380 | ₩11,160 | +2.57% | 30.2만 |
|---|
| 2026.03.20 | ₩11,140 | ₩11,150 | ₩10,760 | ₩10,980 | -1.44% | 14.8만 |
|---|
| 2026.03.19 | ₩11,000 | ₩11,000 | ₩10,610 | ₩10,870 | -1.18% | 11.3만 |
|---|
| 2026.03.18 | ₩11,410 | ₩11,410 | ₩11,020 | ₩11,190 | -1.93% | 22만 |
|---|
| 2026.03.17 | ₩10,890 | ₩11,300 | ₩10,730 | ₩11,220 | +3.03% | 23만 |
|---|
| 2026.03.16 | ₩10,750 | ₩10,800 | ₩10,310 | ₩10,500 | -2.33% | 8.8만 |
|---|
| 2026.03.13 | ₩10,360 | ₩10,810 | ₩10,250 | ₩10,760 | +3.86% | 13.9만 |
|---|
| 2026.03.12 | ₩10,940 | ₩11,120 | ₩10,660 | ₩10,810 | -1.19% | 12.4만 |
|---|
| 2026.03.11 | ₩11,510 | ₩11,600 | ₩10,710 | ₩10,930 | -5.04% | 22.7만 |
|---|
| 2026.03.10 | ₩10,900 | ₩11,190 | ₩10,700 | ₩11,100 | +1.83% | 18.5만 |
|---|
| 2026.03.09 | ₩10,350 | ₩10,690 | ₩9,900 | ₩10,550 | +1.93% | 20만 |
|---|
| 2026.03.06 | ₩10,830 | ₩11,500 | ₩10,710 | ₩11,120 | +2.68% | 24.6만 |
|---|
| 2026.03.05 | ₩10,500 | ₩11,500 | ₩10,460 | ₩11,160 | +6.29% | 34.5만 |
|---|
| 2026.03.04 | ₩11,600 | ₩11,700 | ₩9,630 | ₩9,630 | -16.98% | 63.6만 |
|---|
| 2026.03.03 | ₩12,900 | ₩13,270 | ₩12,080 | ₩12,080 | -6.36% | 40.5만 |
|---|
| 2026.02.27 | ₩13,420 | ₩13,750 | ₩12,990 | ₩13,100 | -2.38% | 34.3만 |
|---|
| 2026.02.26 | ₩13,880 | ₩13,930 | ₩13,210 | ₩13,420 | -3.31% | 36.2만 |
|---|
| 2026.02.25 | ₩13,080 | ₩13,880 | ₩13,010 | ₩13,450 | +2.83% | 68만 |
|---|
| 2026.02.24 | ₩12,790 | ₩13,070 | ₩12,570 | ₩12,970 | +1.41% | 29.4만 |
|---|
| 2026.02.23 | ₩12,940 | ₩13,110 | ₩12,570 | ₩12,800 | -1.08% | 30.5만 |
|---|
| 2026.02.20 | ₩12,840 | ₩13,100 | ₩12,700 | ₩12,820 | -0.16% | 24.7만 |
|---|
| 2026.02.19 | ₩12,910 | ₩13,140 | ₩12,300 | ₩12,810 | -0.77% | 37.3만 |
|---|
| 2026.02.13 | ₩13,210 | ₩13,240 | ₩12,840 | ₩12,900 | -2.35% | 28.4만 |
|---|
| 2026.02.12 | ₩13,670 | ₩13,740 | ₩13,250 | ₩13,360 | -2.27% | 26.9만 |
|---|
| 2026.02.11 | ₩13,600 | ₩13,850 | ₩13,160 | ₩13,580 | -0.15% | 30.4만 |
|---|
| 2026.02.10 | ₩13,970 | ₩14,450 | ₩13,360 | ₩13,580 | -2.79% | 51.5만 |
|---|
| 2026.02.09 | ₩13,890 | ₩14,120 | ₩13,360 | ₩13,540 | -2.52% | 73.7만 |
|---|
| 2026.02.06 | ₩13,850 | ₩13,850 | ₩13,000 | ₩13,360 | -3.54% | 57만 |
|---|
| 2026.02.05 | ₩14,860 | ₩15,380 | ₩14,130 | ₩14,130 | -4.91% | 60.8만 |
|---|
| 2026.02.04 | ₩14,960 | ₩16,450 | ₩14,390 | ₩15,250 | +1.94% | 147.5만 |
|---|
| 2026.02.03 | ₩14,470 | ₩15,065 | ₩14,100 | ₩14,850 | +2.63% | 98.7만 |
|---|
| 2026.02.02 | ₩14,180 | ₩14,990 | ₩13,600 | ₩13,750 | -3.03% | 99.1만 |
|---|
| 2026.01.30 | ₩16,200 | ₩16,380 | ₩14,110 | ₩14,510 | -10.43% | 173.7만 |
|---|
| 2026.01.29 | ₩17,180 | ₩17,250 | ₩15,710 | ₩16,150 | -6.00% | 143.6만 |
|---|
| 2026.01.28 | ₩16,970 | ₩21,400 | ₩16,090 | ₩17,180 | +1.24% | 603.4만 |
|---|
| 2026.01.27 | ₩16,900 | ₩18,220 | ₩16,900 | ₩17,650 | +4.44% | 79.6만 |
|---|
| 2026.01.26 | ₩16,030 | ₩17,500 | ₩16,030 | ₩17,000 | +6.05% | 96.9만 |
|---|
| 2026.01.23 | ₩18,810 | ₩18,810 | ₩17,500 | ₩17,500 | -6.96% | 123.4만 |
|---|
| 2026.01.22 | ₩19,370 | ₩20,250 | ₩17,440 | ₩20,250 | +4.54% | 1017.2만 |
|---|
| 2026.01.21 | ₩11,670 | ₩15,610 | ₩11,620 | ₩15,610 | +33.76% | 340.5만 |
|---|
| 2026.01.20 | ₩12,600 | ₩13,700 | ₩11,360 | ₩12,010 | -4.68% | 201.3만 |
|---|
| 2026.01.19 | ₩12,100 | ₩12,400 | ₩11,720 | ₩12,190 | +0.74% | 197.2만 |
|---|
| 2026.01.16 | ₩11,990 | ₩12,430 | ₩11,420 | ₩11,760 | -1.92% | 186.6만 |
|---|
| 2026.01.15 | ₩10,670 | ₩12,500 | ₩10,650 | ₩11,910 | +11.62% | 328.5만 |
|---|
| 2026.01.14 | ₩11,440 | ₩11,440 | ₩10,500 | ₩10,670 | -6.73% | 121.7만 |
|---|
| 2026.01.13 | ₩11,400 | ₩11,720 | ₩10,850 | ₩11,460 | +0.53% | 277.4만 |
|---|
| 2026.01.12 | ₩9,410 | ₩11,730 | ₩9,240 | ₩11,280 | +19.87% | 567.6만 |
|---|
| 2026.01.09 | ₩9,140 | ₩9,240 | ₩8,730 | ₩9,030 | -1.20% | 28.4만 |
|---|
| 2026.01.08 | ₩9,230 | ₩9,320 | ₩8,900 | ₩9,010 | -2.38% | 26.5만 |
|---|
| 2026.01.07 | ₩9,400 | ₩9,440 | ₩8,920 | ₩9,200 | -2.13% | 32.2만 |
|---|
| 2026.01.06 | ₩9,690 | ₩9,910 | ₩9,100 | ₩9,280 | -4.23% | 51.8만 |
|---|
| 2026.01.05 | ₩10,400 | ₩10,420 | ₩9,670 | ₩9,690 | -6.83% | 58.5만 |
|---|
| 2026.01.02 | ₩9,690 | ₩10,190 | ₩9,530 | ₩10,040 | +3.61% | 70.6만 |
|---|
| 2025.12.30 | ₩10,070 | ₩10,200 | ₩9,330 | ₩9,520 | -5.46% | 71.9만 |
|---|
| 2025.12.29 | ₩9,400 | ₩10,420 | ₩9,360 | ₩9,970 | +6.06% | 192.8만 |
|---|
| 2025.12.26 | ₩9,220 | ₩9,380 | ₩8,900 | ₩9,090 | -1.41% | 34.6만 |
|---|
| 2025.12.24 | ₩8,940 | ₩9,340 | ₩8,700 | ₩9,000 | +0.67% | 40.3만 |
|---|
| 2025.12.23 | ₩9,040 | ₩9,410 | ₩8,630 | ₩8,940 | -1.11% | 42.8만 |
|---|
| 2025.12.22 | ₩8,530 | ₩9,440 | ₩8,390 | ₩8,990 | +5.39% | 56.2만 |
|---|
| 2025.12.19 | ₩8,660 | ₩8,660 | ₩8,090 | ₩8,520 | -1.62% | 21.1만 |
|---|
| 2025.12.18 | ₩8,140 | ₩8,560 | ₩8,070 | ₩8,330 | +2.33% | 17.1만 |
|---|
| 2025.12.17 | ₩8,650 | ₩8,750 | ₩8,310 | ₩8,320 | -3.82% | 17.6만 |
|---|
| 2025.12.16 | ₩9,250 | ₩9,250 | ₩8,490 | ₩8,510 | -8.00% | 38.7만 |
|---|
| 2025.12.15 | ₩9,290 | ₩9,700 | ₩8,980 | ₩9,260 | -0.32% | 55.2만 |
|---|
| 2025.12.12 | ₩9,330 | ₩9,500 | ₩9,080 | ₩9,390 | +0.64% | 37.4만 |
|---|
| 2025.12.11 | ₩9,030 | ₩9,680 | ₩8,840 | ₩9,300 | +2.99% | 86.1만 |
|---|
| 2025.12.10 | ₩9,090 | ₩9,090 | ₩8,800 | ₩8,830 | -2.86% | 29.8만 |
|---|
| 2025.12.09 | ₩8,950 | ₩9,300 | ₩8,800 | ₩9,080 | +1.45% | 47.2만 |
|---|
| 2025.12.08 | ₩8,690 | ₩9,200 | ₩8,470 | ₩8,950 | +2.99% | 66.4만 |
|---|
| 2025.12.05 | ₩8,530 | ₩9,300 | ₩8,160 | ₩8,530 | 0.00% | 91.4만 |
|---|
| 2025.12.04 | ₩8,530 | ₩8,800 | ₩8,270 | ₩8,460 | -0.82% | 68.4만 |
|---|
| 2025.12.03 | ₩8,390 | ₩8,570 | ₩8,170 | ₩8,350 | -0.48% | 27.3만 |
|---|
| 2025.12.02 | ₩8,330 | ₩8,500 | ₩8,100 | ₩8,380 | +0.60% | 28.6만 |
|---|
| 2025.12.01 | ₩8,650 | ₩8,870 | ₩8,200 | ₩8,230 | -4.86% | 81.6만 |
|---|
| 2025.11.28 | ₩7,510 | ₩8,440 | ₩7,510 | ₩8,250 | +9.85% | 81.8만 |
|---|
| 2025.11.27 | ₩7,340 | ₩7,540 | ₩7,250 | ₩7,440 | +1.36% | 18.3만 |
|---|
| 2025.11.26 | ₩7,170 | ₩7,350 | ₩7,120 | ₩7,330 | +2.23% | 15.9만 |
|---|
| 2025.11.25 | ₩7,540 | ₩7,630 | ₩7,070 | ₩7,130 | -5.44% | 25.4만 |
|---|
| 2025.11.24 | ₩7,280 | ₩7,760 | ₩7,050 | ₩7,410 | +1.79% | 27.5만 |
|---|
| 2025.11.21 | ₩7,170 | ₩7,450 | ₩7,020 | ₩7,200 | +0.42% | 23.8만 |
|---|
| 2025.11.20 | ₩7,490 | ₩7,720 | ₩7,350 | ₩7,370 | -1.60% | 18.5만 |
|---|
| 2025.11.19 | ₩7,840 | ₩7,930 | ₩7,240 | ₩7,460 | -4.85% | 20.7만 |
|---|
| 2025.11.18 | ₩7,750 | ₩8,000 | ₩7,500 | ₩7,620 | -1.68% | 19.4만 |
|---|
| 2025.11.17 | ₩7,790 | ₩7,870 | ₩7,510 | ₩7,740 | -0.64% | 14.5만 |
|---|
| 2025.11.14 | ₩7,930 | ₩7,950 | ₩7,610 | ₩7,650 | -3.53% | 21.4만 |
|---|
| 2025.11.13 | ₩8,020 | ₩8,180 | ₩7,810 | ₩8,020 | 0.00% | 19.9만 |
|---|
| 2025.11.12 | ₩8,200 | ₩8,200 | ₩7,880 | ₩7,980 | -2.68% | 23.7만 |
|---|
| 2025.11.11 | ₩8,400 | ₩8,640 | ₩8,040 | ₩8,120 | -3.33% | 33.4만 |
|---|
| 2025.11.10 | ₩8,560 | ₩8,680 | ₩8,230 | ₩8,480 | -0.93% | 15.2만 |
|---|
| 2025.11.07 | ₩8,180 | ₩8,750 | ₩8,180 | ₩8,500 | +3.91% | 23.6만 |
|---|
| 2025.11.06 | ₩9,080 | ₩9,080 | ₩8,460 | ₩8,690 | -4.30% | 28만 |
|---|
| 2025.11.05 | ₩9,400 | ₩9,540 | ₩8,350 | ₩8,860 | -5.74% | 55만 |
|---|
| 2025.11.04 | ₩9,820 | ₩9,830 | ₩9,460 | ₩9,570 | -2.55% | 47.7만 |
|---|
| 2025.11.03 | ₩9,710 | ₩10,400 | ₩9,690 | ₩9,920 | +2.16% | 92만 |
|---|
| 2025.10.31 | ₩9,830 | ₩10,010 | ₩9,400 | ₩9,700 | -1.32% | 50만 |
|---|
| 2025.10.30 | ₩10,060 | ₩10,100 | ₩9,330 | ₩9,510 | -5.47% | 62.9만 |
|---|
| 2025.10.29 | ₩9,870 | ₩10,850 | ₩9,870 | ₩10,020 | +1.52% | 113.2만 |
|---|
| 2025.10.28 | ₩10,270 | ₩10,320 | ₩9,770 | ₩9,820 | -4.38% | 45.6만 |
|---|
| 2025.10.27 | ₩10,130 | ₩10,400 | ₩9,770 | ₩10,240 | +1.09% | 81.8만 |
|---|
| 2025.10.24 | ₩9,950 | ₩10,190 | ₩9,720 | ₩10,080 | +1.31% | 82.9만 |
|---|
| 2025.10.23 | ₩9,760 | ₩10,170 | ₩9,470 | ₩9,850 | +0.92% | 87.1만 |
|---|
| 2025.10.22 | ₩9,330 | ₩10,200 | ₩8,970 | ₩9,610 | +3.00% | 111.2만 |
|---|
| 2025.10.21 | ₩10,190 | ₩10,190 | ₩9,180 | ₩9,240 | -9.32% | 74.1만 |
|---|
| 2025.10.20 | ₩9,160 | ₩9,900 | ₩8,970 | ₩9,810 | +7.10% | 117.2만 |
|---|
| 2025.10.17 | ₩9,520 | ₩10,230 | ₩9,000 | ₩9,160 | -3.78% | 103.6만 |
|---|
| 2025.10.16 | ₩10,720 | ₩11,100 | ₩9,520 | ₩9,830 | -8.30% | 155.2만 |
|---|
| 2025.10.15 | ₩11,300 | ₩11,300 | ₩10,270 | ₩10,710 | -5.22% | 171.2만 |
|---|
| 2025.10.14 | ₩9,800 | ₩11,350 | ₩9,780 | ₩10,760 | +9.80% | 304.1만 |
|---|
| 2025.10.13 | ₩8,400 | ₩10,430 | ₩8,020 | ₩9,710 | +15.60% | 493.9만 |
|---|
| 2025.10.10 | ₩7,100 | ₩8,800 | ₩7,020 | ₩8,460 | +19.15% | 337.6만 |
|---|