시장 데이터를 불러오는 중
전체 종목
KH바텍 과거 주가
060720.KQ · KOSDAQ
주요 제품·사업: 휴대폰부품(SHIELD, BRACKET)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
060720.KQ · KOSDAQ
주요 제품·사업: 휴대폰부품(SHIELD, BRACKET)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,610 | ₩11,690 | ₩11,310 | ₩11,410 | -1.72% | 5.5만 |
| 2026.10.07 | ₩11,690 | ₩11,730 | ₩11,330 | ₩11,630 | -0.51% | 6.1만 |
| 2026.10.06 | ₩11,560 | ₩11,700 | ₩11,460 | ₩11,690 | +1.12% | 7.2만 |
| 2026.10.02 | ₩11,290 | ₩11,790 | ₩11,160 | ₩11,590 | +2.66% | 19.8만 |
| 2026.10.01 | ₩10,970 | ₩11,100 | ₩10,890 | ₩11,100 | +1.19% | 6.6만 |
| 2026.09.30 | ₩11,170 | ₩11,250 | ₩10,920 | ₩10,960 | -1.88% | 5.8만 |
| 2026.09.29 | ₩10,890 | ₩11,050 | ₩10,800 | ₩10,990 | +0.92% | 5.2만 |
| 2026.09.28 | ₩11,020 | ₩11,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,950 |
| ₩10,980 |
| -0.36% |
| 4.4만 |
| 2026.09.23 | ₩11,090 | ₩11,090 | ₩10,930 | ₩10,950 | -1.26% | 6.4만 |
|---|
| 2026.09.22 | ₩11,000 | ₩11,490 | ₩10,870 | ₩11,010 | +0.09% | 24.3만 |
|---|
| 2026.09.21 | ₩11,030 | ₩11,090 | ₩10,820 | ₩11,000 | -0.27% | 6.5만 |
|---|
| 2026.09.18 | ₩11,010 | ₩11,050 | ₩10,920 | ₩10,960 | -0.45% | 7.6만 |
|---|
| 2026.09.17 | ₩10,860 | ₩11,060 | ₩10,830 | ₩10,960 | +0.92% | 7.8만 |
|---|
| 2026.09.16 | ₩10,750 | ₩10,940 | ₩10,690 | ₩10,920 | +1.58% | 8.7만 |
|---|
| 2026.09.15 | ₩10,700 | ₩10,980 | ₩10,600 | ₩10,840 | +1.31% | 9.1만 |
|---|
| 2026.09.14 | ₩10,650 | ₩10,990 | ₩10,500 | ₩10,700 | +0.47% | 6.9만 |
|---|
| 2026.09.11 | ₩10,700 | ₩10,840 | ₩10,620 | ₩10,780 | +0.75% | 6.1만 |
|---|
| 2026.09.10 | ₩11,000 | ₩11,000 | ₩10,680 | ₩10,930 | -0.64% | 6.7만 |
|---|
| 2026.09.09 | ₩10,800 | ₩10,990 | ₩10,800 | ₩10,910 | +1.02% | 8.5만 |
|---|
| 2026.09.08 | ₩11,050 | ₩11,060 | ₩10,770 | ₩10,990 | -0.54% | 11.4만 |
|---|
| 2026.09.07 | ₩11,090 | ₩11,100 | ₩10,750 | ₩11,060 | -0.27% | 13만 |
|---|
| 2026.09.04 | ₩10,650 | ₩10,990 | ₩10,450 | ₩10,890 | +2.25% | 16.5만 |
|---|
| 2026.09.03 | ₩10,770 | ₩11,160 | ₩10,290 | ₩10,410 | -3.34% | 28.1만 |
|---|
| 2026.09.02 | ₩11,000 | ₩11,110 | ₩10,540 | ₩10,540 | -4.18% | 11.4만 |
|---|
| 2026.09.01 | ₩10,890 | ₩11,240 | ₩10,540 | ₩11,110 | +2.02% | 22.3만 |
|---|
| 2026.08.31 | ₩10,320 | ₩10,730 | ₩10,140 | ₩10,630 | +3.00% | 5.9만 |
|---|
| 2026.08.28 | ₩10,630 | ₩10,770 | ₩10,400 | ₩10,600 | -0.28% | 7.4만 |
|---|
| 2026.08.27 | ₩10,420 | ₩10,670 | ₩10,260 | ₩10,630 | +2.02% | 10만 |
|---|
| 2026.08.26 | ₩10,420 | ₩10,590 | ₩10,180 | ₩10,420 | 0.00% | 6.5만 |
|---|
| 2026.08.25 | ₩10,050 | ₩10,440 | ₩9,700 | ₩10,420 | +3.68% | 11.7만 |
|---|
| 2026.08.24 | ₩10,050 | ₩10,300 | ₩9,900 | ₩10,050 | 0.00% | 6.9만 |
|---|
| 2026.08.21 | ₩10,380 | ₩10,380 | ₩9,900 | ₩10,010 | -3.56% | 10.9만 |
|---|
| 2026.08.20 | ₩10,760 | ₩10,830 | ₩10,300 | ₩10,440 | -2.97% | 16.8만 |
|---|
| 2026.08.19 | ₩10,710 | ₩11,020 | ₩10,410 | ₩10,450 | -2.43% | 15.9만 |
|---|
| 2026.08.18 | ₩12,080 | ₩12,080 | ₩10,770 | ₩10,930 | -9.52% | 37만 |
|---|
| 2026.08.14 | ₩11,790 | ₩11,950 | ₩11,530 | ₩11,940 | +1.27% | 13.4만 |
|---|
| 2026.08.13 | ₩11,800 | ₩12,000 | ₩11,670 | ₩11,770 | -0.25% | 14.9만 |
|---|
| 2026.08.12 | ₩11,630 | ₩11,920 | ₩11,440 | ₩11,840 | +1.81% | 17.8만 |
|---|
| 2026.08.11 | ₩11,490 | ₩11,600 | ₩11,110 | ₩11,590 | +0.87% | 22만 |
|---|
| 2026.08.10 | ₩10,980 | ₩11,320 | ₩10,650 | ₩11,300 | +2.91% | 19.9만 |
|---|
| 2026.08.07 | ₩10,780 | ₩10,850 | ₩10,290 | ₩10,600 | -1.67% | 11.8만 |
|---|
| 2026.08.06 | ₩10,800 | ₩10,940 | ₩10,410 | ₩10,680 | -1.11% | 12.7만 |
|---|
| 2026.08.05 | ₩10,890 | ₩11,000 | ₩10,630 | ₩10,750 | -1.29% | 16.3만 |
|---|
| 2026.08.04 | ₩10,310 | ₩10,860 | ₩10,310 | ₩10,860 | +5.33% | 35.4만 |
|---|
| 2026.08.03 | ₩9,720 | ₩10,440 | ₩9,620 | ₩10,260 | +5.56% | 31.2만 |
|---|
| 2026.07.31 | ₩9,000 | ₩9,720 | ₩8,970 | ₩9,710 | +7.89% | 26.5만 |
|---|
| 2026.07.30 | ₩8,250 | ₩9,150 | ₩8,250 | ₩8,680 | +5.21% | 25만 |
|---|
| 2026.07.29 | ₩9,600 | ₩9,840 | ₩8,560 | ₩8,860 | -7.71% | 48.4만 |
|---|
| 2026.07.28 | ₩10,000 | ₩10,160 | ₩9,240 | ₩9,440 | -5.60% | 39.4만 |
|---|
| 2026.07.27 | ₩9,960 | ₩10,450 | ₩9,900 | ₩10,350 | +3.92% | 41.1만 |
|---|
| 2026.07.24 | ₩9,980 | ₩10,110 | ₩9,650 | ₩9,790 | -1.90% | 31.3만 |
|---|
| 2026.07.23 | ₩10,310 | ₩10,800 | ₩9,770 | ₩10,120 | -1.84% | 82만 |
|---|
| 2026.07.22 | ₩10,010 | ₩11,410 | ₩9,970 | ₩10,010 | 0.00% | 210.2만 |
|---|
| 2026.07.21 | ₩9,000 | ₩11,240 | ₩8,880 | ₩9,430 | +4.78% | 338.6만 |
|---|
| 2026.07.20 | ₩9,460 | ₩9,480 | ₩8,900 | ₩9,080 | -4.02% | 13.3만 |
|---|
| 2026.07.16 | ₩9,890 | ₩9,980 | ₩9,450 | ₩9,520 | -3.74% | 11.8만 |
|---|
| 2026.07.15 | ₩9,630 | ₩10,010 | ₩9,550 | ₩9,920 | +3.01% | 12만 |
|---|
| 2026.07.14 | ₩9,380 | ₩9,500 | ₩8,870 | ₩9,370 | -0.11% | 17.5만 |
|---|
| 2026.07.13 | ₩10,200 | ₩10,440 | ₩9,360 | ₩9,380 | -8.04% | 14.8만 |
|---|
| 2026.07.10 | ₩9,540 | ₩10,400 | ₩9,470 | ₩10,230 | +7.23% | 14.9만 |
|---|
| 2026.07.09 | ₩9,600 | ₩9,910 | ₩9,410 | ₩9,470 | -1.35% | 14.6만 |
|---|
| 2026.07.08 | ₩9,650 | ₩10,170 | ₩9,550 | ₩9,600 | -0.52% | 14.6만 |
|---|
| 2026.07.07 | ₩10,090 | ₩10,390 | ₩9,760 | ₩9,960 | -1.29% | 16.8만 |
|---|
| 2026.07.06 | ₩10,350 | ₩10,530 | ₩9,980 | ₩10,290 | -0.58% | 12.4만 |
|---|
| 2026.07.03 | ₩10,650 | ₩10,680 | ₩9,910 | ₩10,420 | -2.16% | 16.2만 |
|---|
| 2026.07.02 | ₩10,700 | ₩10,970 | ₩10,150 | ₩10,370 | -3.08% | 14만 |
|---|
| 2026.07.01 | ₩11,040 | ₩11,350 | ₩10,630 | ₩11,000 | -0.36% | 15만 |
|---|
| 2026.06.30 | ₩10,710 | ₩10,950 | ₩10,500 | ₩10,750 | +0.37% | 9.1만 |
|---|
| 2026.06.29 | ₩9,630 | ₩10,730 | ₩9,630 | ₩10,710 | +11.21% | 18.3만 |
|---|
| 2026.06.26 | ₩10,260 | ₩10,500 | ₩9,550 | ₩9,880 | -3.70% | 27.3만 |
|---|
| 2026.06.25 | ₩10,590 | ₩10,935 | ₩10,120 | ₩10,350 | -2.27% | 18.2만 |
|---|
| 2026.06.24 | ₩10,270 | ₩10,930 | ₩9,940 | ₩10,640 | +3.60% | 28.3만 |
|---|
| 2026.06.23 | ₩10,830 | ₩11,090 | ₩10,200 | ₩10,360 | -4.34% | 20만 |
|---|
| 2026.06.22 | ₩11,260 | ₩11,550 | ₩10,800 | ₩11,050 | -1.87% | 10.7만 |
|---|
| 2026.06.19 | ₩11,740 | ₩12,100 | ₩11,080 | ₩11,450 | -2.47% | 24.2만 |
|---|
| 2026.06.18 | ₩12,360 | ₩12,380 | ₩11,650 | ₩11,740 | -5.02% | 13.3만 |
|---|
| 2026.06.17 | ₩12,690 | ₩12,690 | ₩12,120 | ₩12,410 | -2.21% | 23.2만 |
|---|
| 2026.06.16 | ₩11,940 | ₩12,930 | ₩11,940 | ₩12,560 | +5.19% | 41.7만 |
|---|
| 2026.06.15 | ₩11,520 | ₩12,040 | ₩11,430 | ₩11,740 | +1.91% | 33.7만 |
|---|
| 2026.06.12 | ₩11,000 | ₩11,520 | ₩10,900 | ₩11,350 | +3.18% | 19.9만 |
|---|
| 2026.06.11 | ₩10,290 | ₩10,760 | ₩10,160 | ₩10,760 | +4.57% | 14.1만 |
|---|
| 2026.06.10 | ₩10,730 | ₩10,730 | ₩10,000 | ₩10,460 | -2.52% | 397 |
|---|
| 2026.06.09 | ₩10,190 | ₩10,830 | ₩10,190 | ₩10,750 | +5.50% | 14.2만 |
|---|
| 2026.06.08 | ₩10,050 | ₩10,900 | ₩10,000 | ₩10,100 | +0.50% | 34.3만 |
|---|
| 2026.06.05 | ₩11,420 | ₩11,480 | ₩10,690 | ₩10,940 | -4.20% | 20.3만 |
|---|
| 2026.06.04 | ₩11,250 | ₩11,690 | ₩11,210 | ₩11,220 | -0.27% | 14.9만 |
|---|
| 2026.06.02 | ₩11,640 | ₩11,700 | ₩11,110 | ₩11,490 | -1.29% | 21.8만 |
|---|
| 2026.06.01 | ₩12,020 | ₩12,250 | ₩11,660 | ₩11,700 | -2.66% | 17.7만 |
|---|
| 2026.05.29 | ₩12,360 | ₩12,430 | ₩11,810 | ₩11,960 | -3.24% | 15.8만 |
|---|
| 2026.05.28 | ₩12,840 | ₩13,300 | ₩11,760 | ₩12,230 | -4.75% | 27.1만 |
|---|
| 2026.05.27 | ₩13,430 | ₩13,580 | ₩12,770 | ₩12,830 | -4.47% | 22.6만 |
|---|
| 2026.05.26 | ₩13,500 | ₩13,900 | ₩13,310 | ₩13,430 | -0.52% | 24.2만 |
|---|
| 2026.05.22 | ₩12,520 | ₩13,820 | ₩12,400 | ₩13,380 | +6.87% | 42.3만 |
|---|
| 2026.05.21 | ₩11,940 | ₩12,560 | ₩11,940 | ₩12,500 | +4.69% | 22.8만 |
|---|
| 2026.05.20 | ₩11,830 | ₩12,010 | ₩11,370 | ₩11,570 | -2.20% | 26.3만 |
|---|
| 2026.05.19 | ₩12,060 | ₩12,360 | ₩11,690 | ₩12,020 | -0.33% | 26.7만 |
|---|
| 2026.05.18 | ₩12,520 | ₩12,520 | ₩11,680 | ₩12,190 | -2.64% | 27만 |
|---|
| 2026.05.15 | ₩13,260 | ₩13,490 | ₩12,300 | ₩12,520 | -5.58% | 41만 |
|---|
| 2026.05.14 | ₩13,520 | ₩13,690 | ₩13,020 | ₩13,340 | -1.33% | 31.1만 |
|---|
| 2026.05.13 | ₩13,510 | ₩13,620 | ₩13,120 | ₩13,440 | -0.52% | 24.8만 |
|---|
| 2026.05.12 | ₩14,040 | ₩14,580 | ₩13,220 | ₩13,530 | -3.63% | 82.4만 |
|---|
| 2026.05.11 | ₩14,070 | ₩14,220 | ₩13,580 | ₩13,810 | -1.85% | 37.9만 |
|---|
| 2026.05.08 | ₩13,840 | ₩14,520 | ₩13,840 | ₩14,030 | +1.37% | 58.4만 |
|---|
| 2026.05.07 | ₩13,990 | ₩14,100 | ₩13,490 | ₩13,830 | -1.14% | 36.5만 |
|---|
| 2026.05.06 | ₩14,140 | ₩14,180 | ₩13,860 | ₩13,950 | -1.34% | 31만 |
|---|
| 2026.05.04 | ₩14,200 | ₩14,440 | ₩14,080 | ₩14,080 | -0.85% | 30.7만 |
|---|
| 2026.04.30 | ₩14,450 | ₩14,700 | ₩13,970 | ₩14,030 | -2.91% | 33.8만 |
|---|
| 2026.04.29 | ₩14,070 | ₩14,420 | ₩13,930 | ₩14,240 | +1.21% | 30.4만 |
|---|
| 2026.04.28 | ₩14,450 | ₩14,580 | ₩14,050 | ₩14,070 | -2.63% | 34.8만 |
|---|
| 2026.04.27 | ₩14,850 | ₩14,890 | ₩14,310 | ₩14,370 | -3.23% | 47.6만 |
|---|
| 2026.04.24 | ₩14,200 | ₩14,590 | ₩14,080 | ₩14,480 | +1.97% | 35.9만 |
|---|
| 2026.04.23 | ₩14,260 | ₩14,480 | ₩13,960 | ₩14,170 | -0.63% | 41.9만 |
|---|
| 2026.04.22 | ₩14,170 | ₩14,180 | ₩13,880 | ₩14,120 | -0.35% | 26.4만 |
|---|
| 2026.04.21 | ₩14,160 | ₩14,220 | ₩13,910 | ₩14,170 | +0.07% | 25.5만 |
|---|
| 2026.04.20 | ₩14,220 | ₩14,250 | ₩13,990 | ₩14,010 | -1.48% | 20.2만 |
|---|
| 2026.04.17 | ₩14,470 | ₩14,490 | ₩14,110 | ₩14,230 | -1.66% | 29.9만 |
|---|
| 2026.04.16 | ₩14,150 | ₩14,650 | ₩13,990 | ₩14,340 | +1.34% | 67.1만 |
|---|
| 2026.04.15 | ₩14,280 | ₩14,280 | ₩13,940 | ₩14,140 | -0.98% | 45.9만 |
|---|
| 2026.04.14 | ₩13,640 | ₩14,170 | ₩13,580 | ₩14,010 | +2.71% | 36.5만 |
|---|
| 2026.04.13 | ₩13,210 | ₩13,480 | ₩13,180 | ₩13,360 | +1.14% | 16.8만 |
|---|
| 2026.04.10 | ₩13,520 | ₩13,750 | ₩13,480 | ₩13,560 | +0.30% | 19.5만 |
|---|
| 2026.04.09 | ₩13,700 | ₩13,700 | ₩13,310 | ₩13,380 | -2.34% | 16.6만 |
|---|
| 2026.04.08 | ₩13,250 | ₩13,740 | ₩13,250 | ₩13,690 | +3.32% | 19.2만 |
|---|
| 2026.04.07 | ₩13,150 | ₩13,220 | ₩12,750 | ₩12,870 | -2.13% | 13.6만 |
|---|
| 2026.04.06 | ₩13,160 | ₩13,300 | ₩12,830 | ₩12,940 | -1.67% | 14만 |
|---|
| 2026.04.03 | ₩13,160 | ₩13,370 | ₩12,980 | ₩13,100 | -0.46% | 11.4만 |
|---|
| 2026.04.02 | ₩13,980 | ₩14,090 | ₩12,710 | ₩12,850 | -8.08% | 28.7만 |
|---|
| 2026.04.01 | ₩12,960 | ₩13,780 | ₩12,960 | ₩13,660 | +5.40% | 40.2만 |
|---|
| 2026.03.31 | ₩12,950 | ₩13,040 | ₩12,540 | ₩12,560 | -3.01% | 21.1만 |
|---|
| 2026.03.30 | ₩13,160 | ₩13,280 | ₩12,900 | ₩12,960 | -1.52% | 23.6만 |
|---|
| 2026.03.27 | ₩13,560 | ₩13,850 | ₩13,320 | ₩13,720 | +1.18% | 23.6만 |
|---|
| 2026.03.26 | ₩14,680 | ₩14,680 | ₩13,780 | ₩13,830 | -5.79% | 27.5만 |
|---|
| 2026.03.25 | ₩14,250 | ₩14,790 | ₩14,250 | ₩14,540 | +2.04% | 21.7만 |
|---|
| 2026.03.24 | ₩14,460 | ₩14,530 | ₩13,900 | ₩14,200 | -1.80% | 24.9만 |
|---|
| 2026.03.23 | ₩14,650 | ₩14,650 | ₩13,950 | ₩13,990 | -4.51% | 26.8만 |
|---|
| 2026.03.20 | ₩14,780 | ₩15,150 | ₩14,650 | ₩14,940 | +1.08% | 34.5만 |
|---|
| 2026.03.19 | ₩14,690 | ₩15,000 | ₩14,550 | ₩14,780 | +0.61% | 18.2만 |
|---|
| 2026.03.18 | ₩15,380 | ₩15,380 | ₩14,990 | ₩15,060 | -2.08% | 27.9만 |
|---|
| 2026.03.17 | ₩15,260 | ₩15,360 | ₩15,050 | ₩15,170 | -0.59% | 22.4만 |
|---|
| 2026.03.16 | ₩15,170 | ₩15,170 | ₩14,630 | ₩14,860 | -2.04% | 21.9만 |
|---|
| 2026.03.13 | ₩15,050 | ₩15,370 | ₩14,680 | ₩15,170 | +0.80% | 37.5만 |
|---|
| 2026.03.12 | ₩15,100 | ₩16,200 | ₩15,010 | ₩15,470 | +2.45% | 58.6만 |
|---|
| 2026.03.11 | ₩15,440 | ₩15,800 | ₩14,850 | ₩15,120 | -2.07% | 37.7만 |
|---|
| 2026.03.10 | ₩14,620 | ₩15,340 | ₩14,510 | ₩15,090 | +3.21% | 45.9만 |
|---|
| 2026.03.09 | ₩14,220 | ₩14,490 | ₩13,550 | ₩13,880 | -2.39% | 61.6만 |
|---|
| 2026.03.06 | ₩15,150 | ₩15,820 | ₩14,690 | ₩15,310 | +1.06% | 40.7만 |
|---|
| 2026.03.05 | ₩14,800 | ₩15,730 | ₩14,610 | ₩15,300 | +3.38% | 59.4만 |
|---|
| 2026.03.04 | ₩15,610 | ₩16,090 | ₩13,600 | ₩13,600 | -12.88% | 97.4만 |
|---|
| 2026.03.03 | ₩17,050 | ₩17,960 | ₩16,440 | ₩16,440 | -3.58% | 100.2만 |
|---|
| 2026.02.27 | ₩17,870 | ₩18,160 | ₩17,200 | ₩17,620 | -1.40% | 84.5만 |
|---|
| 2026.02.26 | ₩18,180 | ₩19,400 | ₩17,480 | ₩18,000 | -0.99% | 334.8만 |
|---|
| 2026.02.25 | ₩16,450 | ₩18,650 | ₩16,200 | ₩17,710 | +7.66% | 414.7만 |
|---|
| 2026.02.24 | ₩16,030 | ₩16,340 | ₩15,630 | ₩16,300 | +1.68% | 55.1만 |
|---|
| 2026.02.23 | ₩16,420 | ₩16,910 | ₩15,810 | ₩16,060 | -2.19% | 84.6만 |
|---|
| 2026.02.20 | ₩17,170 | ₩17,350 | ₩16,380 | ₩16,420 | -4.37% | 70.5만 |
|---|
| 2026.02.19 | ₩16,720 | ₩17,560 | ₩16,580 | ₩17,120 | +2.39% | 68.1만 |
|---|
| 2026.02.13 | ₩16,570 | ₩17,000 | ₩16,410 | ₩16,660 | +0.54% | 31.6만 |
|---|
| 2026.02.12 | ₩17,060 | ₩17,100 | ₩16,610 | ₩16,760 | -1.76% | 29.3만 |
|---|
| 2026.02.11 | ₩17,370 | ₩17,420 | ₩16,930 | ₩16,970 | -2.30% | 21.6만 |
|---|
| 2026.02.10 | ₩18,090 | ₩18,150 | ₩17,320 | ₩17,520 | -3.15% | 66.4만 |
|---|
| 2026.02.09 | ₩17,100 | ₩17,750 | ₩16,800 | ₩17,430 | +1.93% | 46.6만 |
|---|
| 2026.02.06 | ₩16,250 | ₩16,750 | ₩15,600 | ₩16,580 | +2.03% | 53.4만 |
|---|
| 2026.02.05 | ₩17,700 | ₩17,710 | ₩16,760 | ₩16,910 | -4.46% | 58.6만 |
|---|
| 2026.02.04 | ₩18,360 | ₩18,360 | ₩17,840 | ₩18,020 | -1.85% | 57.2만 |
|---|
| 2026.02.03 | ₩18,650 | ₩18,920 | ₩17,670 | ₩18,590 | -0.32% | 113.5만 |
|---|
| 2026.02.02 | ₩18,460 | ₩19,170 | ₩18,080 | ₩18,100 | -1.95% | 128.1만 |
|---|
| 2026.01.30 | ₩18,200 | ₩19,960 | ₩17,520 | ₩19,120 | +5.05% | 564만 |
|---|
| 2026.01.29 | ₩14,690 | ₩17,800 | ₩14,060 | ₩16,610 | +13.07% | 928.2만 |
|---|
| 2026.01.28 | ₩14,660 | ₩14,780 | ₩14,440 | ₩14,500 | -1.09% | 42만 |
|---|
| 2026.01.27 | ₩14,790 | ₩14,920 | ₩14,450 | ₩14,510 | -1.89% | 42.2만 |
|---|
| 2026.01.26 | ₩14,350 | ₩15,300 | ₩14,200 | ₩15,100 | +5.23% | 124만 |
|---|
| 2026.01.23 | ₩14,000 | ₩14,880 | ₩13,770 | ₩14,200 | +1.43% | 57.2만 |
|---|
| 2026.01.22 | ₩14,800 | ₩14,900 | ₩13,910 | ₩13,980 | -5.54% | 50.2만 |
|---|
| 2026.01.21 | ₩13,920 | ₩14,440 | ₩13,860 | ₩14,210 | +2.08% | 50.5만 |
|---|
| 2026.01.20 | ₩15,270 | ₩15,480 | ₩14,280 | ₩14,590 | -4.45% | 109.9만 |
|---|
| 2026.01.19 | ₩13,500 | ₩14,700 | ₩13,450 | ₩14,400 | +6.67% | 140.8만 |
|---|
| 2026.01.16 | ₩14,310 | ₩14,440 | ₩13,510 | ₩13,550 | -5.31% | 77.9만 |
|---|
| 2026.01.15 | ₩14,570 | ₩14,570 | ₩13,700 | ₩14,280 | -1.99% | 115.9만 |
|---|
| 2026.01.14 | ₩14,530 | ₩14,740 | ₩14,010 | ₩14,140 | -2.68% | 105.3만 |
|---|
| 2026.01.13 | ₩16,310 | ₩16,540 | ₩14,460 | ₩14,930 | -8.46% | 406.8만 |
|---|
| 2026.01.12 | ₩12,940 | ₩14,140 | ₩12,440 | ₩14,140 | +9.27% | 278.8만 |
|---|
| 2026.01.09 | ₩11,030 | ₩11,030 | ₩10,220 | ₩10,880 | -1.36% | 11.8만 |
|---|
| 2026.01.08 | ₩11,060 | ₩11,060 | ₩10,630 | ₩10,780 | -2.53% | 14.7만 |
|---|
| 2026.01.07 | ₩11,150 | ₩11,240 | ₩10,860 | ₩11,000 | -1.35% | 9.2만 |
|---|
| 2026.01.06 | ₩11,200 | ₩11,240 | ₩11,020 | ₩11,130 | -0.63% | 7.9만 |
|---|
| 2026.01.05 | ₩11,430 | ₩11,590 | ₩11,100 | ₩11,140 | -2.54% | 12.4만 |
|---|
| 2026.01.02 | ₩11,180 | ₩11,430 | ₩11,100 | ₩11,390 | +1.88% | 8.1만 |
|---|
| 2025.12.30 | ₩11,400 | ₩11,400 | ₩11,170 | ₩11,180 | -1.93% | 5만 |
|---|
| 2025.12.29 | ₩11,450 | ₩11,450 | ₩11,130 | ₩11,200 | -2.18% | 10.4만 |
|---|
| 2025.12.26 | ₩11,330 | ₩11,590 | ₩11,320 | ₩11,450 | +1.06% | 7.4만 |
|---|
| 2025.12.24 | ₩11,410 | ₩11,510 | ₩11,300 | ₩11,310 | -0.88% | 5.7만 |
|---|
| 2025.12.23 | ₩11,650 | ₩11,650 | ₩11,330 | ₩11,400 | -2.15% | 6.6만 |
|---|
| 2025.12.22 | ₩11,360 | ₩11,840 | ₩11,360 | ₩11,650 | +2.55% | 6.2만 |
|---|
| 2025.12.19 | ₩11,440 | ₩11,700 | ₩11,220 | ₩11,350 | -0.79% | 12.1만 |
|---|
| 2025.12.18 | ₩11,180 | ₩11,600 | ₩11,050 | ₩11,280 | +0.89% | 9.3만 |
|---|
| 2025.12.17 | ₩11,180 | ₩11,330 | ₩11,160 | ₩11,330 | +1.34% | 3.9만 |
|---|
| 2025.12.16 | ₩11,570 | ₩11,570 | ₩11,130 | ₩11,140 | -3.72% | 12.4만 |
|---|
| 2025.12.15 | ₩11,620 | ₩11,750 | ₩11,480 | ₩11,570 | -0.43% | 6.5만 |
|---|
| 2025.12.12 | ₩11,590 | ₩11,750 | ₩11,520 | ₩11,750 | +1.38% | 9.6만 |
|---|
| 2025.12.11 | ₩11,620 | ₩11,950 | ₩11,560 | ₩11,590 | -0.26% | 7.4만 |
|---|
| 2025.12.10 | ₩11,610 | ₩11,990 | ₩11,610 | ₩11,620 | +0.09% | 14.1만 |
|---|
| 2025.12.09 | ₩11,530 | ₩11,740 | ₩11,530 | ₩11,620 | +0.78% | 7.2만 |
|---|
| 2025.12.08 | ₩11,740 | ₩11,750 | ₩11,460 | ₩11,690 | -0.43% | 10.9만 |
|---|
| 2025.12.05 | ₩11,830 | ₩11,900 | ₩11,590 | ₩11,740 | -0.76% | 10.5만 |
|---|
| 2025.12.04 | ₩12,000 | ₩12,000 | ₩11,720 | ₩11,760 | -2.00% | 10.9만 |
|---|
| 2025.12.03 | ₩11,800 | ₩12,000 | ₩11,630 | ₩11,940 | +1.19% | 23만 |
|---|
| 2025.12.02 | ₩11,430 | ₩11,820 | ₩11,420 | ₩11,570 | +1.22% | 8.3만 |
|---|
| 2025.12.01 | ₩11,780 | ₩11,890 | ₩11,430 | ₩11,490 | -2.46% | 10.9만 |
|---|
| 2025.11.28 | ₩11,470 | ₩11,710 | ₩11,280 | ₩11,660 | +1.66% | 12.9만 |
|---|
| 2025.11.27 | ₩11,260 | ₩11,490 | ₩11,190 | ₩11,360 | +0.89% | 10만 |
|---|
| 2025.11.26 | ₩10,990 | ₩11,290 | ₩10,950 | ₩11,260 | +2.46% | 9.6만 |
|---|
| 2025.11.25 | ₩10,910 | ₩11,270 | ₩10,890 | ₩10,990 | +0.73% | 9.8만 |
|---|
| 2025.11.24 | ₩11,000 | ₩11,090 | ₩10,860 | ₩10,900 | -0.91% | 6.6만 |
|---|
| 2025.11.21 | ₩11,100 | ₩11,200 | ₩10,800 | ₩10,960 | -1.26% | 14.6만 |
|---|
| 2025.11.20 | ₩11,250 | ₩11,550 | ₩11,250 | ₩11,450 | +1.78% | 8.9만 |
|---|
| 2025.11.19 | ₩11,350 | ₩11,600 | ₩10,930 | ₩11,230 | -1.06% | 16.4만 |
|---|
| 2025.11.18 | ₩12,070 | ₩12,120 | ₩11,340 | ₩11,350 | -5.97% | 25.5만 |
|---|
| 2025.11.17 | ₩12,300 | ₩12,360 | ₩11,960 | ₩12,100 | -1.63% | 17.8만 |
|---|
| 2025.11.14 | ₩12,270 | ₩12,440 | ₩12,080 | ₩12,190 | -0.65% | 19.2만 |
|---|
| 2025.11.13 | ₩12,610 | ₩12,780 | ₩12,410 | ₩12,570 | -0.32% | 14.1만 |
|---|
| 2025.11.12 | ₩12,420 | ₩12,680 | ₩12,180 | ₩12,600 | +1.45% | 13만 |
|---|
| 2025.11.11 | ₩12,610 | ₩12,930 | ₩12,200 | ₩12,420 | -1.51% | 15.3만 |
|---|
| 2025.11.10 | ₩12,280 | ₩12,590 | ₩12,000 | ₩12,540 | +2.12% | 9.8만 |
|---|
| 2025.11.07 | ₩12,700 | ₩12,700 | ₩11,930 | ₩12,110 | -4.65% | 27.8만 |
|---|
| 2025.11.06 | ₩12,980 | ₩13,210 | ₩12,510 | ₩12,820 | -1.23% | 22.2만 |
|---|
| 2025.11.05 | ₩13,280 | ₩13,280 | ₩12,160 | ₩12,730 | -4.14% | 43.5만 |
|---|
| 2025.11.04 | ₩13,500 | ₩13,750 | ₩13,250 | ₩13,350 | -1.11% | 78.7만 |
|---|
| 2025.11.03 | ₩12,580 | ₩13,440 | ₩12,580 | ₩13,110 | +4.21% | 52.4만 |
|---|
| 2025.10.31 | ₩12,370 | ₩12,640 | ₩12,310 | ₩12,550 | +1.46% | 13.4만 |
|---|
| 2025.10.30 | ₩12,710 | ₩12,850 | ₩12,310 | ₩12,360 | -2.75% | 19.2만 |
|---|
| 2025.10.29 | ₩12,800 | ₩12,800 | ₩12,580 | ₩12,680 | -0.94% | 18.3만 |
|---|
| 2025.10.28 | ₩12,760 | ₩12,940 | ₩12,600 | ₩12,730 | -0.24% | 13.4만 |
|---|
| 2025.10.27 | ₩12,570 | ₩12,790 | ₩12,460 | ₩12,750 | +1.43% | 15.9만 |
|---|
| 2025.10.24 | ₩12,700 | ₩12,870 | ₩12,510 | ₩12,570 | -1.02% | 15.7만 |
|---|
| 2025.10.23 | ₩12,890 | ₩12,890 | ₩12,640 | ₩12,680 | -1.63% | 8.5만 |
|---|
| 2025.10.22 | ₩12,900 | ₩12,940 | ₩12,560 | ₩12,930 | +0.23% | 13만 |
|---|
| 2025.10.21 | ₩13,100 | ₩13,330 | ₩12,830 | ₩12,900 | -1.53% | 21.7만 |
|---|
| 2025.10.20 | ₩13,150 | ₩13,240 | ₩12,680 | ₩12,950 | -1.52% | 17.3만 |
|---|
| 2025.10.17 | ₩13,510 | ₩13,550 | ₩13,010 | ₩13,050 | -3.40% | 31.3만 |
|---|
| 2025.10.16 | ₩12,810 | ₩13,740 | ₩12,810 | ₩13,640 | +6.48% | 68.8만 |
|---|
| 2025.10.15 | ₩12,610 | ₩13,000 | ₩12,560 | ₩13,000 | +3.09% | 24.9만 |
|---|
| 2025.10.14 | ₩12,600 | ₩12,900 | ₩12,210 | ₩12,330 | -2.14% | 17.7만 |
|---|
| 2025.10.13 | ₩12,540 | ₩12,660 | ₩12,330 | ₩12,570 | +0.24% | 16.3만 |
|---|
| 2025.10.10 | ₩12,460 | ₩13,170 | ₩12,460 | ₩12,720 | +2.09% | 30.4만 |
|---|