시장 데이터를 불러오는 중
전체 종목
홈캐스트 과거 주가
064240.KQ · KOSDAQ
주요 제품·사업: 디지털 셋톱박스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
064240.KQ · KOSDAQ
주요 제품·사업: 디지털 셋톱박스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,699 | ₩1,732 | ₩1,651 | ₩1,704 | +0.29% | 3만 |
| 2026.10.07 | ₩1,780 | ₩1,780 | ₩1,696 | ₩1,699 | -4.55% | 7.2만 |
| 2026.10.06 | ₩1,830 | ₩1,849 | ₩1,704 | ₩1,769 | -3.33% | 4.1만 |
| 2026.10.02 | ₩1,782 | ₩1,794 | ₩1,768 | ₩1,782 | 0.00% | 1.1만 |
| 2026.10.01 | ₩1,813 | ₩1,813 | ₩1,761 | ₩1,785 | -1.54% | 1.2만 |
| 2026.09.30 | ₩1,771 | ₩1,799 | ₩1,745 | ₩1,765 | -0.34% | 5.3만 |
| 2026.09.29 | ₩1,810 | ₩1,810 | ₩1,767 | ₩1,778 | -1.77% | 2.5만 |
| 2026.09.28 | ₩1,797 | ₩1,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,772 |
| ₩1,814 |
| +0.95% |
| 2.5만 |
| 2026.09.23 | ₩1,799 | ₩1,846 | ₩1,763 | ₩1,797 | -0.11% | 3.6만 |
|---|
| 2026.09.22 | ₩1,763 | ₩1,785 | ₩1,680 | ₩1,777 | +0.79% | 6만 |
|---|
| 2026.09.21 | ₩1,791 | ₩1,838 | ₩1,731 | ₩1,763 | -1.56% | 3만 |
|---|
| 2026.09.18 | ₩1,811 | ₩1,835 | ₩1,710 | ₩1,791 | -1.10% | 8.1만 |
|---|
| 2026.09.17 | ₩1,801 | ₩1,848 | ₩1,766 | ₩1,810 | +0.50% | 3.9만 |
|---|
| 2026.09.16 | ₩1,816 | ₩1,850 | ₩1,786 | ₩1,808 | -0.44% | 3.7만 |
|---|
| 2026.09.15 | ₩1,856 | ₩1,856 | ₩1,787 | ₩1,816 | -2.16% | 2.4만 |
|---|
| 2026.09.14 | ₩1,800 | ₩1,848 | ₩1,766 | ₩1,823 | +1.28% | 3.1만 |
|---|
| 2026.09.11 | ₩1,798 | ₩1,831 | ₩1,781 | ₩1,800 | +0.11% | 2만 |
|---|
| 2026.09.10 | ₩1,788 | ₩1,826 | ₩1,752 | ₩1,798 | +0.56% | 2.2만 |
|---|
| 2026.09.09 | ₩1,804 | ₩1,804 | ₩1,771 | ₩1,789 | -0.83% | 1.6만 |
|---|
| 2026.09.08 | ₩1,786 | ₩1,845 | ₩1,740 | ₩1,777 | -0.50% | 4.1만 |
|---|
| 2026.09.07 | ₩1,800 | ₩1,843 | ₩1,760 | ₩1,801 | +0.06% | 3.1만 |
|---|
| 2026.09.04 | ₩1,730 | ₩1,840 | ₩1,729 | ₩1,800 | +4.05% | 4.2만 |
|---|
| 2026.09.03 | ₩1,880 | ₩1,884 | ₩1,745 | ₩1,752 | -6.81% | 5.7만 |
|---|
| 2026.09.02 | ₩1,900 | ₩1,909 | ₩1,819 | ₩1,860 | -2.11% | 6.1만 |
|---|
| 2026.09.01 | ₩1,885 | ₩1,940 | ₩1,854 | ₩1,895 | +0.53% | 8.3만 |
|---|
| 2026.08.31 | ₩1,880 | ₩1,890 | ₩1,790 | ₩1,886 | +0.32% | 12.1만 |
|---|
| 2026.08.28 | ₩1,749 | ₩1,840 | ₩1,734 | ₩1,810 | +3.49% | 9.4만 |
|---|
| 2026.08.27 | ₩1,751 | ₩1,798 | ₩1,708 | ₩1,749 | -0.11% | 4.6만 |
|---|
| 2026.08.26 | ₩1,667 | ₩1,799 | ₩1,667 | ₩1,765 | +5.88% | 14.6만 |
|---|
| 2026.08.25 | ₩1,561 | ₩1,687 | ₩1,541 | ₩1,679 | +7.56% | 11만 |
|---|
| 2026.08.24 | ₩1,590 | ₩1,592 | ₩1,510 | ₩1,561 | -1.82% | 7.7만 |
|---|
| 2026.08.21 | ₩1,574 | ₩1,575 | ₩1,499 | ₩1,520 | -3.43% | 4.9만 |
|---|
| 2026.08.20 | ₩1,486 | ₩1,565 | ₩1,486 | ₩1,547 | +4.10% | 3.4만 |
|---|
| 2026.08.19 | ₩1,499 | ₩1,515 | ₩1,451 | ₩1,496 | -0.20% | 2.4만 |
|---|
| 2026.08.18 | ₩1,540 | ₩1,550 | ₩1,451 | ₩1,502 | -2.47% | 6.7만 |
|---|
| 2026.08.14 | ₩1,580 | ₩1,588 | ₩1,501 | ₩1,530 | -3.16% | 7만 |
|---|
| 2026.08.13 | ₩1,576 | ₩1,583 | ₩1,516 | ₩1,539 | -2.35% | 5.1만 |
|---|
| 2026.08.12 | ₩1,525 | ₩1,560 | ₩1,501 | ₩1,532 | +0.46% | 3.2만 |
|---|
| 2026.08.11 | ₩1,579 | ₩1,579 | ₩1,528 | ₩1,530 | -3.10% | 3.9만 |
|---|
| 2026.08.10 | ₩1,488 | ₩1,577 | ₩1,488 | ₩1,531 | +2.89% | 7.3만 |
|---|
| 2026.08.07 | ₩1,501 | ₩1,570 | ₩1,412 | ₩1,488 | -0.87% | 5.8만 |
|---|
| 2026.08.06 | ₩1,585 | ₩1,585 | ₩1,466 | ₩1,500 | -5.36% | 3.6만 |
|---|
| 2026.08.05 | ₩1,473 | ₩1,588 | ₩1,430 | ₩1,499 | +1.77% | 3.9만 |
|---|
| 2026.08.04 | ₩1,450 | ₩1,475 | ₩1,401 | ₩1,417 | -2.28% | 2.1만 |
|---|
| 2026.08.03 | ₩1,250 | ₩1,420 | ₩1,217 | ₩1,393 | +11.44% | 25만 |
|---|
| 2026.07.31 | ₩1,360 | ₩1,360 | ₩1,272 | ₩1,313 | -3.46% | 3.5만 |
|---|
| 2026.07.30 | ₩1,186 | ₩1,323 | ₩1,186 | ₩1,264 | +6.58% | 13.8만 |
|---|
| 2026.07.29 | ₩1,420 | ₩1,420 | ₩1,200 | ₩1,400 | -1.41% | 9만 |
|---|
| 2026.07.28 | ₩1,420 | ₩1,433 | ₩1,353 | ₩1,391 | -2.04% | 5.4만 |
|---|
| 2026.07.27 | ₩1,455 | ₩1,509 | ₩1,417 | ₩1,457 | +0.14% | 2.9만 |
|---|
| 2026.07.24 | ₩1,475 | ₩1,534 | ₩1,441 | ₩1,467 | -0.54% | 2.7만 |
|---|
| 2026.07.23 | ₩1,459 | ₩1,499 | ₩1,438 | ₩1,475 | +1.10% | 6.1만 |
|---|
| 2026.07.22 | ₩1,469 | ₩1,513 | ₩1,427 | ₩1,455 | -0.95% | 3.4만 |
|---|
| 2026.07.21 | ₩1,455 | ₩1,490 | ₩1,385 | ₩1,455 | 0.00% | 6.5만 |
|---|
| 2026.07.20 | ₩1,487 | ₩1,499 | ₩1,450 | ₩1,455 | -2.15% | 2.7만 |
|---|
| 2026.07.16 | ₩1,475 | ₩1,500 | ₩1,455 | ₩1,487 | +0.81% | 3만 |
|---|
| 2026.07.15 | ₩1,503 | ₩1,530 | ₩1,454 | ₩1,487 | -1.06% | 4.7만 |
|---|
| 2026.07.14 | ₩1,492 | ₩1,551 | ₩1,451 | ₩1,490 | -0.13% | 16.8만 |
|---|
| 2026.07.13 | ₩1,534 | ₩1,547 | ₩1,452 | ₩1,492 | -2.74% | 9.2만 |
|---|
| 2026.07.10 | ₩1,463 | ₩1,562 | ₩1,463 | ₩1,521 | +3.96% | 7.2만 |
|---|
| 2026.07.09 | ₩1,537 | ₩1,537 | ₩1,485 | ₩1,485 | -3.38% | 3.4만 |
|---|
| 2026.07.08 | ₩1,542 | ₩1,599 | ₩1,483 | ₩1,522 | -1.30% | 25만 |
|---|
| 2026.07.07 | ₩1,577 | ₩1,578 | ₩1,513 | ₩1,527 | -3.17% | 2.7만 |
|---|
| 2026.07.06 | ₩1,593 | ₩1,600 | ₩1,525 | ₩1,563 | -1.88% | 3.7만 |
|---|
| 2026.07.03 | ₩1,525 | ₩1,580 | ₩1,471 | ₩1,578 | +3.48% | 4.9만 |
|---|
| 2026.07.02 | ₩1,511 | ₩1,579 | ₩1,488 | ₩1,520 | +0.60% | 6.2만 |
|---|
| 2026.07.01 | ₩1,607 | ₩1,637 | ₩1,561 | ₩1,565 | -2.61% | 4.3만 |
|---|
| 2026.06.30 | ₩1,550 | ₩1,629 | ₩1,525 | ₩1,607 | +3.68% | 6.7만 |
|---|
| 2026.06.29 | ₩1,559 | ₩1,590 | ₩1,500 | ₩1,550 | -0.58% | 8.2만 |
|---|
| 2026.06.26 | ₩1,530 | ₩1,597 | ₩1,393 | ₩1,546 | +1.05% | 19.7만 |
|---|
| 2026.06.25 | ₩1,615 | ₩1,647 | ₩1,455 | ₩1,550 | -4.02% | 16.2만 |
|---|
| 2026.06.24 | ₩1,640 | ₩1,653 | ₩1,545 | ₩1,629 | -0.67% | 10.5만 |
|---|
| 2026.06.23 | ₩1,750 | ₩1,750 | ₩1,625 | ₩1,654 | -5.49% | 11.5만 |
|---|
| 2026.06.22 | ₩1,851 | ₩1,894 | ₩1,750 | ₩1,750 | -5.46% | 9.7만 |
|---|
| 2026.06.19 | ₩1,818 | ₩1,894 | ₩1,690 | ₩1,894 | +4.18% | 18.1만 |
|---|
| 2026.06.18 | ₩1,705 | ₩1,870 | ₩1,660 | ₩1,819 | +6.69% | 21만 |
|---|
| 2026.06.17 | ₩1,693 | ₩1,795 | ₩1,693 | ₩1,705 | +0.71% | 6.7만 |
|---|
| 2026.06.16 | ₩1,712 | ₩1,789 | ₩1,699 | ₩1,706 | -0.35% | 6.2만 |
|---|
| 2026.06.15 | ₩1,706 | ₩1,763 | ₩1,673 | ₩1,705 | -0.06% | 11.1만 |
|---|
| 2026.06.12 | ₩1,670 | ₩1,769 | ₩1,631 | ₩1,703 | +1.98% | 11.8만 |
|---|
| 2026.06.11 | ₩1,611 | ₩1,680 | ₩1,551 | ₩1,630 | +1.18% | 9.5만 |
|---|
| 2026.06.10 | ₩1,620 | ₩1,657 | ₩1,550 | ₩1,619 | -0.06% | 11.1만 |
|---|
| 2026.06.09 | ₩1,587 | ₩1,686 | ₩1,586 | ₩1,625 | +2.39% | 15.7만 |
|---|
| 2026.06.08 | ₩1,617 | ₩1,717 | ₩1,617 | ₩1,677 | +3.71% | 7만 |
|---|
| 2026.06.05 | ₩1,691 | ₩1,748 | ₩1,640 | ₩1,727 | +2.13% | 10만 |
|---|
| 2026.06.04 | ₩1,694 | ₩1,750 | ₩1,663 | ₩1,736 | +2.48% | 6.2만 |
|---|
| 2026.06.02 | ₩1,738 | ₩1,738 | ₩1,636 | ₩1,694 | -2.53% | 9.5만 |
|---|
| 2026.06.01 | ₩1,754 | ₩1,810 | ₩1,690 | ₩1,694 | -3.42% | 18만 |
|---|
| 2026.05.29 | ₩1,823 | ₩1,838 | ₩1,732 | ₩1,754 | -3.78% | 15.1만 |
|---|
| 2026.05.28 | ₩1,888 | ₩1,889 | ₩1,755 | ₩1,838 | -2.65% | 11.2만 |
|---|
| 2026.05.27 | ₩1,912 | ₩1,985 | ₩1,817 | ₩1,817 | -4.97% | 19.8만 |
|---|
| 2026.05.26 | ₩1,840 | ₩2,025 | ₩1,801 | ₩1,912 | +3.91% | 25.3만 |
|---|
| 2026.05.22 | ₩1,788 | ₩1,869 | ₩1,773 | ₩1,838 | +2.80% | 10만 |
|---|
| 2026.05.21 | ₩1,866 | ₩1,866 | ₩1,770 | ₩1,771 | -5.09% | 18.1만 |
|---|
| 2026.05.20 | ₩1,890 | ₩1,928 | ₩1,780 | ₩1,809 | -4.29% | 11.6만 |
|---|
| 2026.05.19 | ₩1,928 | ₩1,960 | ₩1,880 | ₩1,890 | -1.97% | 20만 |
|---|
| 2026.05.18 | ₩1,975 | ₩1,975 | ₩1,921 | ₩1,928 | -2.38% | 10.8만 |
|---|
| 2026.05.15 | ₩2,015 | ₩2,040 | ₩1,931 | ₩1,978 | -1.84% | 27.1만 |
|---|
| 2026.05.14 | ₩2,065 | ₩2,085 | ₩1,956 | ₩2,015 | -2.42% | 20.8만 |
|---|
| 2026.05.13 | ₩2,015 | ₩2,100 | ₩2,005 | ₩2,065 | +2.48% | 18.1만 |
|---|
| 2026.05.12 | ₩2,150 | ₩2,150 | ₩1,990 | ₩2,030 | -5.58% | 20.5만 |
|---|
| 2026.05.11 | ₩2,060 | ₩2,160 | ₩2,010 | ₩2,085 | +1.21% | 26만 |
|---|
| 2026.05.08 | ₩2,020 | ₩2,070 | ₩1,995 | ₩2,030 | +0.50% | 15.5만 |
|---|
| 2026.05.07 | ₩2,070 | ₩2,155 | ₩1,989 | ₩2,020 | -2.42% | 25만 |
|---|
| 2026.05.06 | ₩2,195 | ₩2,250 | ₩2,065 | ₩2,090 | -4.78% | 32.8만 |
|---|
| 2026.05.04 | ₩2,205 | ₩2,265 | ₩2,050 | ₩2,250 | +2.04% | 40.8만 |
|---|
| 2026.04.30 | ₩2,340 | ₩2,360 | ₩2,140 | ₩2,190 | -6.41% | 48.1만 |
|---|
| 2026.04.29 | ₩1,912 | ₩2,475 | ₩1,912 | ₩2,325 | +21.60% | 345.1만 |
|---|
| 2026.04.28 | ₩1,950 | ₩1,966 | ₩1,901 | ₩1,907 | -2.21% | 10.4만 |
|---|
| 2026.04.27 | ₩1,915 | ₩1,970 | ₩1,898 | ₩1,950 | +1.83% | 11.3만 |
|---|
| 2026.04.24 | ₩1,940 | ₩1,940 | ₩1,901 | ₩1,901 | -2.01% | 13.3만 |
|---|
| 2026.04.23 | ₩2,035 | ₩2,035 | ₩1,912 | ₩1,940 | -4.67% | 11.6만 |
|---|
| 2026.04.22 | ₩1,963 | ₩2,065 | ₩1,938 | ₩2,010 | +2.39% | 13.1만 |
|---|
| 2026.04.21 | ₩1,996 | ₩2,115 | ₩1,945 | ₩1,963 | -1.65% | 10.8만 |
|---|
| 2026.04.20 | ₩2,005 | ₩2,025 | ₩1,977 | ₩1,996 | -0.45% | 4.9만 |
|---|
| 2026.04.17 | ₩1,973 | ₩2,080 | ₩1,955 | ₩2,010 | +1.88% | 11.8만 |
|---|
| 2026.04.16 | ₩1,940 | ₩1,974 | ₩1,909 | ₩1,955 | +0.77% | 9.3만 |
|---|
| 2026.04.15 | ₩1,929 | ₩1,963 | ₩1,911 | ₩1,945 | +0.83% | 5.2만 |
|---|
| 2026.04.14 | ₩1,945 | ₩1,968 | ₩1,899 | ₩1,930 | -0.77% | 15.1만 |
|---|
| 2026.04.13 | ₩1,916 | ₩1,954 | ₩1,883 | ₩1,916 | 0.00% | 13.6만 |
|---|
| 2026.04.10 | ₩1,931 | ₩1,977 | ₩1,910 | ₩1,916 | -0.78% | 6.3만 |
|---|
| 2026.04.09 | ₩1,903 | ₩2,010 | ₩1,894 | ₩1,929 | +1.37% | 9.4만 |
|---|
| 2026.04.08 | ₩1,961 | ₩1,992 | ₩1,894 | ₩1,916 | -2.29% | 11.7만 |
|---|
| 2026.04.07 | ₩1,979 | ₩1,979 | ₩1,881 | ₩1,942 | -1.87% | 9.5만 |
|---|
| 2026.04.06 | ₩2,015 | ₩2,015 | ₩1,886 | ₩1,940 | -3.72% | 6.2만 |
|---|
| 2026.04.03 | ₩2,010 | ₩2,030 | ₩1,930 | ₩1,975 | -1.74% | 4.5만 |
|---|
| 2026.04.02 | ₩2,045 | ₩2,100 | ₩1,940 | ₩1,963 | -4.01% | 7.6만 |
|---|
| 2026.04.01 | ₩1,950 | ₩2,050 | ₩1,950 | ₩2,045 | +4.87% | 8.2만 |
|---|
| 2026.03.31 | ₩2,040 | ₩2,150 | ₩1,909 | ₩1,918 | -5.98% | 15.6만 |
|---|
| 2026.03.30 | ₩1,990 | ₩2,090 | ₩1,987 | ₩2,050 | +3.02% | 12.6만 |
|---|
| 2026.03.27 | ₩2,070 | ₩2,225 | ₩1,990 | ₩2,035 | -1.69% | 16.7만 |
|---|
| 2026.03.26 | ₩2,250 | ₩2,335 | ₩2,050 | ₩2,075 | -7.78% | 29.2만 |
|---|
| 2026.03.25 | ₩2,050 | ₩2,220 | ₩2,050 | ₩2,200 | +7.32% | 32.6만 |
|---|
| 2026.03.24 | ₩2,050 | ₩2,090 | ₩1,996 | ₩2,040 | -0.49% | 11.2만 |
|---|
| 2026.03.23 | ₩2,060 | ₩2,070 | ₩1,954 | ₩1,978 | -3.98% | 12.8만 |
|---|
| 2026.03.20 | ₩2,040 | ₩2,170 | ₩2,025 | ₩2,060 | +0.98% | 24.8만 |
|---|
| 2026.03.19 | ₩2,030 | ₩2,135 | ₩1,978 | ₩2,045 | +0.74% | 14.2만 |
|---|
| 2026.03.18 | ₩2,040 | ₩2,100 | ₩1,999 | ₩1,999 | -2.01% | 6.6만 |
|---|
| 2026.03.17 | ₩2,165 | ₩2,215 | ₩2,010 | ₩2,045 | -5.54% | 10.7만 |
|---|
| 2026.03.16 | ₩2,155 | ₩2,250 | ₩2,100 | ₩2,150 | -0.23% | 21.8만 |
|---|
| 2026.03.13 | ₩2,010 | ₩2,170 | ₩2,000 | ₩2,150 | +6.97% | 43.4만 |
|---|
| 2026.03.12 | ₩1,860 | ₩2,060 | ₩1,812 | ₩2,050 | +10.22% | 14.7만 |
|---|
| 2026.03.11 | ₩1,863 | ₩1,898 | ₩1,810 | ₩1,848 | -0.81% | 10만 |
|---|
| 2026.03.10 | ₩1,900 | ₩1,910 | ₩1,789 | ₩1,864 | -1.89% | 7만 |
|---|
| 2026.03.09 | ₩1,899 | ₩1,902 | ₩1,770 | ₩1,859 | -2.11% | 9.3만 |
|---|
| 2026.03.06 | ₩1,850 | ₩1,919 | ₩1,766 | ₩1,909 | +3.19% | 7.9만 |
|---|
| 2026.03.05 | ₩1,736 | ₩1,880 | ₩1,730 | ₩1,860 | +7.14% | 10.6만 |
|---|
| 2026.03.04 | ₩1,790 | ₩1,857 | ₩1,600 | ₩1,730 | -3.35% | 19.3만 |
|---|
| 2026.03.03 | ₩1,901 | ₩1,978 | ₩1,810 | ₩1,858 | -2.26% | 13.7만 |
|---|
| 2026.02.27 | ₩1,942 | ₩2,135 | ₩1,902 | ₩1,902 | -2.06% | 33.9만 |
|---|
| 2026.02.26 | ₩2,030 | ₩2,040 | ₩1,913 | ₩1,941 | -4.38% | 17.7만 |
|---|
| 2026.02.25 | ₩2,200 | ₩2,235 | ₩1,999 | ₩2,000 | -9.09% | 29.1만 |
|---|
| 2026.02.24 | ₩2,200 | ₩2,300 | ₩2,195 | ₩2,230 | +1.36% | 13.4만 |
|---|
| 2026.02.23 | ₩2,160 | ₩2,335 | ₩2,160 | ₩2,195 | +1.62% | 26.9만 |
|---|
| 2026.02.20 | ₩2,285 | ₩2,290 | ₩2,095 | ₩2,155 | -5.69% | 12만 |
|---|
| 2026.02.19 | ₩2,155 | ₩2,260 | ₩2,135 | ₩2,200 | +2.09% | 10.1만 |
|---|
| 2026.02.13 | ₩2,145 | ₩2,190 | ₩2,100 | ₩2,160 | +0.70% | 6.8만 |
|---|
| 2026.02.12 | ₩2,190 | ₩2,285 | ₩2,115 | ₩2,145 | -2.05% | 9만 |
|---|
| 2026.02.11 | ₩2,170 | ₩2,215 | ₩2,150 | ₩2,190 | +0.92% | 10만 |
|---|
| 2026.02.10 | ₩2,210 | ₩2,345 | ₩2,175 | ₩2,190 | -0.90% | 27.3만 |
|---|
| 2026.02.09 | ₩2,200 | ₩2,250 | ₩2,120 | ₩2,210 | +0.45% | 26.5만 |
|---|
| 2026.02.06 | ₩2,045 | ₩2,540 | ₩1,990 | ₩2,220 | +8.56% | 92.9만 |
|---|
| 2026.02.05 | ₩2,045 | ₩2,095 | ₩1,997 | ₩2,040 | -0.24% | 7.6만 |
|---|
| 2026.02.04 | ₩2,040 | ₩2,090 | ₩1,990 | ₩2,045 | +0.25% | 14.4만 |
|---|
| 2026.02.03 | ₩1,820 | ₩2,060 | ₩1,810 | ₩2,030 | +11.54% | 22.5만 |
|---|
| 2026.02.02 | ₩1,855 | ₩1,855 | ₩1,802 | ₩1,820 | -1.89% | 6.4만 |
|---|
| 2026.01.30 | ₩1,880 | ₩1,895 | ₩1,816 | ₩1,866 | -0.74% | 14.7만 |
|---|
| 2026.01.29 | ₩1,915 | ₩1,952 | ₩1,885 | ₩1,896 | -0.99% | 6.6만 |
|---|
| 2026.01.28 | ₩1,880 | ₩1,945 | ₩1,855 | ₩1,900 | +1.06% | 15.4만 |
|---|
| 2026.01.27 | ₩1,867 | ₩1,945 | ₩1,850 | ₩1,880 | +0.70% | 7.4만 |
|---|
| 2026.01.26 | ₩1,887 | ₩1,929 | ₩1,852 | ₩1,872 | -0.79% | 5만 |
|---|
| 2026.01.23 | ₩1,889 | ₩1,903 | ₩1,860 | ₩1,899 | +0.53% | 5.4만 |
|---|
| 2026.01.22 | ₩1,907 | ₩1,920 | ₩1,843 | ₩1,889 | -0.94% | 12.3만 |
|---|
| 2026.01.21 | ₩1,962 | ₩1,962 | ₩1,850 | ₩1,921 | -2.09% | 8.7만 |
|---|
| 2026.01.20 | ₩1,930 | ₩2,045 | ₩1,916 | ₩1,966 | +1.87% | 20만 |
|---|
| 2026.01.19 | ₩1,801 | ₩1,950 | ₩1,796 | ₩1,930 | +7.16% | 16.6만 |
|---|
| 2026.01.16 | ₩1,838 | ₩1,850 | ₩1,757 | ₩1,801 | -2.01% | 7.4만 |
|---|
| 2026.01.15 | ₩1,840 | ₩1,896 | ₩1,751 | ₩1,771 | -3.75% | 6.4만 |
|---|
| 2026.01.14 | ₩1,749 | ₩1,829 | ₩1,745 | ₩1,800 | +2.92% | 8.3만 |
|---|
| 2026.01.13 | ₩1,820 | ₩1,898 | ₩1,741 | ₩1,741 | -4.34% | 4.2만 |
|---|
| 2026.01.12 | ₩1,793 | ₩1,840 | ₩1,770 | ₩1,818 | +1.39% | 6.3만 |
|---|
| 2026.01.09 | ₩1,753 | ₩1,803 | ₩1,737 | ₩1,793 | +2.28% | 6.1만 |
|---|
| 2026.01.08 | ₩1,809 | ₩1,809 | ₩1,672 | ₩1,730 | -4.37% | 6.2만 |
|---|
| 2026.01.07 | ₩1,840 | ₩1,848 | ₩1,777 | ₩1,809 | -1.68% | 8.1만 |
|---|
| 2026.01.06 | ₩1,893 | ₩1,898 | ₩1,820 | ₩1,850 | -2.27% | 7.9만 |
|---|
| 2026.01.05 | ₩1,916 | ₩1,948 | ₩1,856 | ₩1,899 | -0.89% | 6.1만 |
|---|
| 2026.01.02 | ₩1,940 | ₩1,989 | ₩1,841 | ₩1,916 | -1.24% | 8.7만 |
|---|
| 2025.12.30 | ₩1,955 | ₩1,970 | ₩1,800 | ₩1,851 | -5.32% | 16만 |
|---|
| 2025.12.29 | ₩1,741 | ₩2,075 | ₩1,700 | ₩2,075 | +19.18% | 20.3만 |
|---|
| 2025.12.26 | ₩1,780 | ₩1,780 | ₩1,715 | ₩1,741 | -2.19% | 10.2만 |
|---|
| 2025.12.24 | ₩1,868 | ₩1,870 | ₩1,780 | ₩1,783 | -4.55% | 12.5만 |
|---|
| 2025.12.23 | ₩1,940 | ₩1,940 | ₩1,832 | ₩1,868 | -3.71% | 9.2만 |
|---|
| 2025.12.22 | ₩1,889 | ₩1,943 | ₩1,870 | ₩1,910 | +1.11% | 8.1만 |
|---|
| 2025.12.19 | ₩1,867 | ₩1,897 | ₩1,851 | ₩1,886 | +1.02% | 2.6만 |
|---|
| 2025.12.18 | ₩1,858 | ₩1,914 | ₩1,826 | ₩1,868 | +0.54% | 5.9만 |
|---|
| 2025.12.17 | ₩1,875 | ₩1,899 | ₩1,845 | ₩1,857 | -0.96% | 5.1만 |
|---|
| 2025.12.16 | ₩1,877 | ₩1,907 | ₩1,850 | ₩1,855 | -1.17% | 7.5만 |
|---|
| 2025.12.15 | ₩1,903 | ₩1,911 | ₩1,875 | ₩1,890 | -0.68% | 2.8만 |
|---|
| 2025.12.12 | ₩1,934 | ₩1,934 | ₩1,863 | ₩1,909 | -1.29% | 5.4만 |
|---|
| 2025.12.11 | ₩1,898 | ₩1,916 | ₩1,870 | ₩1,900 | +0.11% | 4.5만 |
|---|
| 2025.12.10 | ₩1,948 | ₩1,949 | ₩1,870 | ₩1,883 | -3.34% | 7.9만 |
|---|
| 2025.12.09 | ₩1,950 | ₩2,005 | ₩1,900 | ₩1,940 | -0.51% | 4.2만 |
|---|
| 2025.12.08 | ₩2,015 | ₩2,090 | ₩1,950 | ₩1,950 | -3.23% | 5.4만 |
|---|
| 2025.12.05 | ₩1,959 | ₩2,045 | ₩1,930 | ₩2,010 | +2.60% | 6만 |
|---|
| 2025.12.04 | ₩1,985 | ₩1,989 | ₩1,901 | ₩1,949 | -1.81% | 4.5만 |
|---|
| 2025.12.03 | ₩1,903 | ₩1,941 | ₩1,889 | ₩1,920 | +0.89% | 2.3만 |
|---|
| 2025.12.02 | ₩1,865 | ₩1,936 | ₩1,850 | ₩1,908 | +2.31% | 4.6만 |
|---|
| 2025.12.01 | ₩1,850 | ₩1,886 | ₩1,827 | ₩1,882 | +1.73% | 7.6만 |
|---|
| 2025.11.28 | ₩1,901 | ₩1,987 | ₩1,820 | ₩1,830 | -3.73% | 17.8만 |
|---|
| 2025.11.27 | ₩2,000 | ₩2,000 | ₩1,887 | ₩1,900 | -5.00% | 8.4만 |
|---|
| 2025.11.26 | ₩1,900 | ₩2,020 | ₩1,883 | ₩1,943 | +2.26% | 9.3만 |
|---|
| 2025.11.25 | ₩1,917 | ₩1,944 | ₩1,870 | ₩1,880 | -1.93% | 7.6만 |
|---|
| 2025.11.24 | ₩1,930 | ₩1,962 | ₩1,884 | ₩1,915 | -0.78% | 5.9만 |
|---|
| 2025.11.21 | ₩2,010 | ₩2,010 | ₩1,925 | ₩1,925 | -4.23% | 5.4만 |
|---|
| 2025.11.20 | ₩2,030 | ₩2,030 | ₩1,957 | ₩2,000 | -1.48% | 3.8만 |
|---|
| 2025.11.19 | ₩1,983 | ₩2,055 | ₩1,920 | ₩1,945 | -1.92% | 7.5만 |
|---|
| 2025.11.18 | ₩2,030 | ₩2,080 | ₩1,970 | ₩2,005 | -1.23% | 7.5만 |
|---|
| 2025.11.17 | ₩2,090 | ₩2,170 | ₩2,010 | ₩2,010 | -3.83% | 8.9만 |
|---|
| 2025.11.14 | ₩2,025 | ₩2,090 | ₩2,010 | ₩2,050 | +1.23% | 4.3만 |
|---|
| 2025.11.13 | ₩2,045 | ₩2,085 | ₩2,000 | ₩2,010 | -1.71% | 5만 |
|---|
| 2025.11.12 | ₩2,110 | ₩2,115 | ₩2,020 | ₩2,045 | -3.08% | 3.8만 |
|---|
| 2025.11.11 | ₩2,085 | ₩2,100 | ₩2,015 | ₩2,040 | -2.16% | 4.9만 |
|---|
| 2025.11.10 | ₩2,010 | ₩2,090 | ₩1,999 | ₩2,040 | +1.49% | 10.3만 |
|---|
| 2025.11.07 | ₩2,000 | ₩2,100 | ₩1,983 | ₩2,010 | +0.50% | 7.6만 |
|---|
| 2025.11.06 | ₩2,070 | ₩2,165 | ₩2,005 | ₩2,010 | -2.90% | 12.8만 |
|---|
| 2025.11.05 | ₩2,055 | ₩2,070 | ₩2,000 | ₩2,070 | +0.73% | 4.3만 |
|---|
| 2025.11.04 | ₩2,055 | ₩2,175 | ₩2,040 | ₩2,075 | +0.97% | 5.7만 |
|---|
| 2025.11.03 | ₩2,100 | ₩2,170 | ₩2,030 | ₩2,050 | -2.38% | 10.1만 |
|---|
| 2025.10.31 | ₩2,080 | ₩2,170 | ₩2,035 | ₩2,100 | +0.96% | 6.3만 |
|---|
| 2025.10.30 | ₩2,170 | ₩2,215 | ₩2,045 | ₩2,080 | -4.15% | 8.6만 |
|---|
| 2025.10.29 | ₩2,200 | ₩2,220 | ₩2,085 | ₩2,175 | -1.14% | 11.1만 |
|---|
| 2025.10.28 | ₩2,230 | ₩2,300 | ₩2,105 | ₩2,195 | -1.57% | 15.2만 |
|---|
| 2025.10.27 | ₩2,195 | ₩2,265 | ₩2,165 | ₩2,170 | -1.14% | 11.5만 |
|---|
| 2025.10.24 | ₩2,185 | ₩2,315 | ₩2,155 | ₩2,210 | +1.14% | 12.3만 |
|---|
| 2025.10.23 | ₩2,010 | ₩2,330 | ₩1,969 | ₩2,205 | +9.70% | 71.7만 |
|---|
| 2025.10.22 | ₩2,005 | ₩2,005 | ₩1,951 | ₩1,977 | -1.40% | 3.5만 |
|---|
| 2025.10.21 | ₩2,010 | ₩2,020 | ₩1,982 | ₩2,005 | -0.25% | 5.8만 |
|---|
| 2025.10.20 | ₩1,867 | ₩2,195 | ₩1,862 | ₩2,010 | +7.66% | 44.1만 |
|---|
| 2025.10.17 | ₩1,973 | ₩2,000 | ₩1,867 | ₩1,867 | -5.37% | 15.4만 |
|---|
| 2025.10.16 | ₩2,060 | ₩2,060 | ₩1,968 | ₩1,973 | -4.22% | 6.2만 |
|---|
| 2025.10.15 | ₩2,010 | ₩2,050 | ₩2,000 | ₩2,015 | +0.25% | 2.8만 |
|---|
| 2025.10.14 | ₩2,015 | ₩2,095 | ₩1,980 | ₩2,010 | -0.25% | 9.2만 |
|---|
| 2025.10.13 | ₩2,005 | ₩2,030 | ₩1,970 | ₩2,015 | +0.50% | 4.8만 |
|---|
| 2025.10.10 | ₩2,095 | ₩2,140 | ₩1,990 | ₩2,010 | -4.06% | 7만 |
|---|