시장 데이터를 불러오는 중
전체 종목
휴비츠 과거 주가
065510.KQ · KOSDAQ
주요 제품·사업: 자동검안기, 자동렌즈미터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
065510.KQ · KOSDAQ
주요 제품·사업: 자동검안기, 자동렌즈미터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,250 | ₩7,250 | ₩7,010 | ₩7,140 | -1.52% | 2만 |
| 2026.10.07 | ₩7,060 | ₩7,280 | ₩7,010 | ₩7,240 | +2.55% | 15.3만 |
| 2026.10.06 | ₩7,080 | ₩7,090 | ₩6,940 | ₩6,990 | -1.27% | 1.2만 |
| 2026.10.02 | ₩6,980 | ₩7,100 | ₩6,980 | ₩7,090 | +1.58% | 4.8만 |
| 2026.10.01 | ₩6,740 | ₩6,990 | ₩6,720 | ₩6,980 | +3.56% | 6.3만 |
| 2026.09.30 | ₩6,720 | ₩6,720 | ₩6,600 | ₩6,660 | -0.89% | 1.9만 |
| 2026.09.29 | ₩6,720 | ₩6,720 | ₩6,630 | ₩6,700 | -0.30% | 1.4만 |
| 2026.09.28 | ₩6,630 | ₩6,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,630 |
| ₩6,720 |
| +1.36% |
| 2.6만 |
| 2026.09.23 | ₩6,580 | ₩6,670 | ₩6,570 | ₩6,610 | +0.46% | 1.6만 |
|---|
| 2026.09.22 | ₩6,670 | ₩6,680 | ₩6,540 | ₩6,580 | -1.35% | 2.9만 |
|---|
| 2026.09.21 | ₩6,740 | ₩6,740 | ₩6,620 | ₩6,660 | -1.19% | 1.2만 |
|---|
| 2026.09.18 | ₩6,670 | ₩6,730 | ₩6,640 | ₩6,670 | 0.00% | 1.5만 |
|---|
| 2026.09.17 | ₩6,640 | ₩6,730 | ₩6,600 | ₩6,660 | +0.30% | 7.9천 |
|---|
| 2026.09.16 | ₩6,660 | ₩6,730 | ₩6,580 | ₩6,640 | -0.30% | 2.5만 |
|---|
| 2026.09.15 | ₩6,740 | ₩6,810 | ₩6,610 | ₩6,660 | -1.19% | 2.5만 |
|---|
| 2026.09.14 | ₩6,780 | ₩6,890 | ₩6,740 | ₩6,790 | +0.15% | 8.1천 |
|---|
| 2026.09.11 | ₩6,850 | ₩6,870 | ₩6,770 | ₩6,810 | -0.58% | 8.2천 |
|---|
| 2026.09.10 | ₩6,860 | ₩6,910 | ₩6,780 | ₩6,850 | -0.15% | 1.3만 |
|---|
| 2026.09.09 | ₩6,830 | ₩6,960 | ₩6,790 | ₩6,930 | +1.46% | 2.1만 |
|---|
| 2026.09.08 | ₩7,080 | ₩7,140 | ₩6,880 | ₩6,890 | -2.68% | 2.3만 |
|---|
| 2026.09.07 | ₩7,130 | ₩7,130 | ₩6,990 | ₩7,080 | -0.70% | 1.2만 |
|---|
| 2026.09.04 | ₩7,070 | ₩7,080 | ₩6,970 | ₩7,080 | +0.14% | 7.9천 |
|---|
| 2026.09.03 | ₩7,000 | ₩7,050 | ₩6,930 | ₩7,050 | +0.71% | 1.2만 |
|---|
| 2026.09.02 | ₩7,180 | ₩7,180 | ₩6,900 | ₩6,940 | -3.34% | 2.2만 |
|---|
| 2026.09.01 | ₩7,070 | ₩7,180 | ₩7,060 | ₩7,180 | +1.56% | 9.4천 |
|---|
| 2026.08.31 | ₩7,200 | ₩7,200 | ₩7,090 | ₩7,170 | -0.42% | 1.1만 |
|---|
| 2026.08.28 | ₩7,050 | ₩7,220 | ₩7,050 | ₩7,200 | +2.13% | 5.3만 |
|---|
| 2026.08.27 | ₩6,930 | ₩7,100 | ₩6,930 | ₩7,050 | +1.73% | 2.6만 |
|---|
| 2026.08.26 | ₩6,950 | ₩7,060 | ₩6,950 | ₩7,010 | +0.86% | 2.1만 |
|---|
| 2026.08.25 | ₩6,670 | ₩7,030 | ₩6,670 | ₩7,000 | +4.95% | 3.6만 |
|---|
| 2026.08.24 | ₩6,670 | ₩6,770 | ₩6,650 | ₩6,720 | +0.75% | 2만 |
|---|
| 2026.08.21 | ₩6,780 | ₩6,840 | ₩6,630 | ₩6,730 | -0.74% | 3.3만 |
|---|
| 2026.08.20 | ₩6,710 | ₩6,910 | ₩6,660 | ₩6,780 | +1.04% | 8.6만 |
|---|
| 2026.08.19 | ₩6,710 | ₩6,770 | ₩6,540 | ₩6,710 | 0.00% | 8.8만 |
|---|
| 2026.08.18 | ₩6,820 | ₩6,850 | ₩6,640 | ₩6,760 | -0.88% | 6.1만 |
|---|
| 2026.08.14 | ₩6,840 | ₩6,860 | ₩6,730 | ₩6,820 | -0.29% | 2.9만 |
|---|
| 2026.08.13 | ₩7,040 | ₩7,040 | ₩6,780 | ₩6,850 | -2.70% | 7.4만 |
|---|
| 2026.08.12 | ₩7,080 | ₩7,130 | ₩7,000 | ₩7,040 | -0.56% | 9.8천 |
|---|
| 2026.08.11 | ₩7,050 | ₩7,200 | ₩7,000 | ₩7,090 | +0.57% | 5.5만 |
|---|
| 2026.08.10 | ₩6,930 | ₩7,050 | ₩6,900 | ₩7,050 | +1.73% | 3만 |
|---|
| 2026.08.07 | ₩6,940 | ₩6,970 | ₩6,870 | ₩6,960 | +0.29% | 2.4만 |
|---|
| 2026.08.06 | ₩6,930 | ₩6,990 | ₩6,830 | ₩6,940 | +0.14% | 1.7만 |
|---|
| 2026.08.05 | ₩6,960 | ₩7,030 | ₩6,880 | ₩6,930 | -0.43% | 1.8만 |
|---|
| 2026.08.04 | ₩6,950 | ₩7,020 | ₩6,900 | ₩6,960 | +0.14% | 2.1만 |
|---|
| 2026.08.03 | ₩7,000 | ₩7,040 | ₩6,780 | ₩6,950 | -0.71% | 4.2만 |
|---|
| 2026.07.31 | ₩6,730 | ₩7,020 | ₩6,730 | ₩7,000 | +4.01% | 3만 |
|---|
| 2026.07.30 | ₩6,410 | ₩6,770 | ₩6,410 | ₩6,730 | +4.99% | 6.2만 |
|---|
| 2026.07.29 | ₩6,580 | ₩6,690 | ₩6,270 | ₩6,410 | -2.58% | 6.2만 |
|---|
| 2026.07.28 | ₩6,820 | ₩6,820 | ₩6,490 | ₩6,580 | -3.52% | 5만 |
|---|
| 2026.07.27 | ₩6,790 | ₩6,880 | ₩6,740 | ₩6,820 | +0.44% | 1.4만 |
|---|
| 2026.07.24 | ₩6,900 | ₩6,900 | ₩6,550 | ₩6,790 | -1.59% | 3.2만 |
|---|
| 2026.07.23 | ₩6,620 | ₩6,950 | ₩6,610 | ₩6,940 | +4.83% | 2.7만 |
|---|
| 2026.07.22 | ₩6,740 | ₩6,790 | ₩6,580 | ₩6,610 | -1.93% | 3.1만 |
|---|
| 2026.07.21 | ₩6,790 | ₩6,790 | ₩6,600 | ₩6,720 | -1.03% | 4.4만 |
|---|
| 2026.07.20 | ₩7,050 | ₩7,080 | ₩6,690 | ₩6,850 | -2.84% | 6.1만 |
|---|
| 2026.07.16 | ₩7,150 | ₩7,280 | ₩7,030 | ₩7,090 | -0.84% | 4.4만 |
|---|
| 2026.07.15 | ₩7,250 | ₩7,290 | ₩7,130 | ₩7,260 | +0.14% | 3.3만 |
|---|
| 2026.07.14 | ₩7,120 | ₩7,290 | ₩7,100 | ₩7,250 | +1.83% | 7.5만 |
|---|
| 2026.07.13 | ₩7,200 | ₩7,400 | ₩7,100 | ₩7,200 | 0.00% | 10.1만 |
|---|
| 2026.07.10 | ₩7,090 | ₩7,260 | ₩7,090 | ₩7,230 | +1.97% | 4.4만 |
|---|
| 2026.07.09 | ₩7,110 | ₩7,170 | ₩6,900 | ₩7,090 | -0.28% | 3.1만 |
|---|
| 2026.07.08 | ₩7,200 | ₩7,320 | ₩7,050 | ₩7,110 | -1.25% | 5만 |
|---|
| 2026.07.07 | ₩7,240 | ₩7,350 | ₩7,160 | ₩7,230 | -0.14% | 5만 |
|---|
| 2026.07.06 | ₩7,250 | ₩7,310 | ₩7,160 | ₩7,290 | +0.55% | 4.4만 |
|---|
| 2026.07.03 | ₩7,100 | ₩7,250 | ₩6,940 | ₩7,250 | +2.11% | 6.4만 |
|---|
| 2026.07.02 | ₩7,100 | ₩7,100 | ₩6,940 | ₩7,050 | -0.70% | 3.2만 |
|---|
| 2026.07.01 | ₩6,950 | ₩7,180 | ₩6,900 | ₩7,100 | +2.16% | 4.2만 |
|---|
| 2026.06.30 | ₩7,170 | ₩7,170 | ₩6,880 | ₩6,950 | -3.07% | 4.6만 |
|---|
| 2026.06.29 | ₩6,560 | ₩7,150 | ₩6,560 | ₩7,120 | +8.54% | 5.4만 |
|---|
| 2026.06.26 | ₩6,840 | ₩6,850 | ₩6,580 | ₩6,680 | -2.34% | 7.1만 |
|---|
| 2026.06.25 | ₩6,890 | ₩7,070 | ₩6,800 | ₩6,830 | -0.87% | 7.1만 |
|---|
| 2026.06.24 | ₩6,800 | ₩6,940 | ₩6,760 | ₩6,880 | +1.18% | 4.5만 |
|---|
| 2026.06.23 | ₩6,890 | ₩6,960 | ₩6,780 | ₩6,890 | 0.00% | 4.2만 |
|---|
| 2026.06.22 | ₩6,850 | ₩7,010 | ₩6,800 | ₩6,900 | +0.73% | 3.8만 |
|---|
| 2026.06.19 | ₩7,200 | ₩7,230 | ₩6,880 | ₩6,990 | -2.92% | 7.2만 |
|---|
| 2026.06.18 | ₩7,280 | ₩7,280 | ₩6,980 | ₩7,200 | -1.10% | 3.4만 |
|---|
| 2026.06.17 | ₩7,180 | ₩7,280 | ₩7,120 | ₩7,270 | +1.25% | 1.3만 |
|---|
| 2026.06.16 | ₩7,170 | ₩7,230 | ₩7,090 | ₩7,200 | +0.42% | 1.2만 |
|---|
| 2026.06.15 | ₩7,130 | ₩7,260 | ₩7,000 | ₩7,130 | 0.00% | 2.9만 |
|---|
| 2026.06.12 | ₩7,080 | ₩7,260 | ₩7,080 | ₩7,120 | +0.56% | 5.1만 |
|---|
| 2026.06.11 | ₩7,040 | ₩7,100 | ₩6,920 | ₩7,000 | -0.57% | 2.1만 |
|---|
| 2026.06.10 | ₩7,150 | ₩7,180 | ₩6,930 | ₩7,040 | -1.54% | 261 |
|---|
| 2026.06.09 | ₩6,650 | ₩7,470 | ₩6,570 | ₩7,120 | +7.07% | 17.9만 |
|---|
| 2026.06.08 | ₩6,700 | ₩6,800 | ₩6,520 | ₩6,650 | -0.75% | 6.3만 |
|---|
| 2026.06.05 | ₩6,980 | ₩6,980 | ₩6,700 | ₩6,900 | -1.15% | 2.9만 |
|---|
| 2026.06.04 | ₩7,000 | ₩7,000 | ₩6,880 | ₩6,940 | -0.86% | 1.3만 |
|---|
| 2026.06.02 | ₩6,800 | ₩7,000 | ₩6,670 | ₩6,990 | +2.79% | 3.4만 |
|---|
| 2026.06.01 | ₩7,040 | ₩7,040 | ₩6,720 | ₩6,800 | -3.41% | 6.2만 |
|---|
| 2026.05.29 | ₩7,090 | ₩7,090 | ₩6,880 | ₩6,940 | -2.12% | 5.5만 |
|---|
| 2026.05.28 | ₩7,150 | ₩7,160 | ₩6,950 | ₩7,090 | -0.84% | 4.4만 |
|---|
| 2026.05.27 | ₩7,220 | ₩7,220 | ₩7,060 | ₩7,100 | -1.66% | 5.5만 |
|---|
| 2026.05.26 | ₩7,300 | ₩7,310 | ₩7,130 | ₩7,220 | -1.10% | 6.6만 |
|---|
| 2026.05.22 | ₩7,180 | ₩7,440 | ₩7,180 | ₩7,300 | +1.67% | 6만 |
|---|
| 2026.05.21 | ₩7,240 | ₩7,280 | ₩7,150 | ₩7,180 | -0.83% | 3.8만 |
|---|
| 2026.05.20 | ₩7,330 | ₩7,330 | ₩7,140 | ₩7,170 | -2.18% | 3.2만 |
|---|
| 2026.05.19 | ₩7,310 | ₩7,350 | ₩7,150 | ₩7,330 | +0.27% | 5.8만 |
|---|
| 2026.05.18 | ₩7,350 | ₩7,350 | ₩7,110 | ₩7,310 | -0.54% | 6.3만 |
|---|
| 2026.05.15 | ₩7,620 | ₩7,620 | ₩7,280 | ₩7,360 | -3.41% | 7만 |
|---|
| 2026.05.14 | ₩7,400 | ₩7,510 | ₩7,310 | ₩7,480 | +1.08% | 5.2만 |
|---|
| 2026.05.13 | ₩7,290 | ₩7,500 | ₩7,240 | ₩7,380 | +1.23% | 5.3만 |
|---|
| 2026.05.12 | ₩7,400 | ₩7,410 | ₩7,200 | ₩7,320 | -1.08% | 5.5만 |
|---|
| 2026.05.11 | ₩7,490 | ₩7,520 | ₩7,370 | ₩7,400 | -1.20% | 6.7만 |
|---|
| 2026.05.08 | ₩7,680 | ₩7,680 | ₩7,460 | ₩7,530 | -1.95% | 7.2만 |
|---|
| 2026.05.07 | ₩7,650 | ₩7,700 | ₩7,580 | ₩7,660 | +0.13% | 3.5만 |
|---|
| 2026.05.06 | ₩7,730 | ₩7,790 | ₩7,540 | ₩7,650 | -1.03% | 11.9만 |
|---|
| 2026.05.04 | ₩7,880 | ₩7,900 | ₩7,690 | ₩7,720 | -2.03% | 9.7만 |
|---|
| 2026.04.30 | ₩8,000 | ₩8,000 | ₩7,800 | ₩7,870 | -1.63% | 8.4만 |
|---|
| 2026.04.29 | ₩8,120 | ₩8,180 | ₩7,970 | ₩8,000 | -1.48% | 4.6만 |
|---|
| 2026.04.28 | ₩7,980 | ₩8,140 | ₩7,930 | ₩8,120 | +1.75% | 8.2만 |
|---|
| 2026.04.27 | ₩8,010 | ₩8,040 | ₩7,940 | ₩7,960 | -0.62% | 6.7만 |
|---|
| 2026.04.24 | ₩7,960 | ₩7,990 | ₩7,870 | ₩7,960 | 0.00% | 6.8만 |
|---|
| 2026.04.23 | ₩7,910 | ₩7,970 | ₩7,820 | ₩7,960 | +0.63% | 5만 |
|---|
| 2026.04.22 | ₩7,960 | ₩7,960 | ₩7,830 | ₩7,900 | -0.75% | 3.8만 |
|---|
| 2026.04.21 | ₩8,000 | ₩8,080 | ₩7,890 | ₩7,960 | -0.50% | 5.3만 |
|---|
| 2026.04.20 | ₩8,050 | ₩8,060 | ₩7,980 | ₩8,000 | -0.62% | 2.8만 |
|---|
| 2026.04.17 | ₩8,070 | ₩8,110 | ₩7,960 | ₩8,060 | -0.12% | 2.9만 |
|---|
| 2026.04.16 | ₩8,000 | ₩8,120 | ₩7,980 | ₩8,070 | +0.88% | 3.1만 |
|---|
| 2026.04.15 | ₩7,970 | ₩7,990 | ₩7,900 | ₩7,970 | 0.00% | 3.5만 |
|---|
| 2026.04.14 | ₩7,890 | ₩7,960 | ₩7,830 | ₩7,930 | +0.51% | 4만 |
|---|
| 2026.04.13 | ₩7,760 | ₩7,890 | ₩7,730 | ₩7,820 | +0.77% | 2.8만 |
|---|
| 2026.04.10 | ₩7,760 | ₩7,800 | ₩7,670 | ₩7,800 | +0.52% | 4.4만 |
|---|
| 2026.04.09 | ₩7,750 | ₩7,760 | ₩7,650 | ₩7,690 | -0.77% | 2.2만 |
|---|
| 2026.04.08 | ₩7,740 | ₩7,780 | ₩7,690 | ₩7,750 | +0.13% | 2.2만 |
|---|
| 2026.04.07 | ₩7,810 | ₩7,810 | ₩7,550 | ₩7,660 | -1.92% | 4.6만 |
|---|
| 2026.04.06 | ₩7,750 | ₩7,780 | ₩7,650 | ₩7,740 | -0.13% | 2.3만 |
|---|
| 2026.04.03 | ₩7,740 | ₩7,820 | ₩7,670 | ₩7,750 | +0.13% | 3.4만 |
|---|
| 2026.04.02 | ₩7,990 | ₩7,990 | ₩7,620 | ₩7,690 | -3.75% | 9.4만 |
|---|
| 2026.04.01 | ₩7,830 | ₩7,970 | ₩7,800 | ₩7,940 | +1.40% | 8만 |
|---|
| 2026.03.31 | ₩7,850 | ₩7,850 | ₩7,640 | ₩7,800 | -0.64% | 5.3만 |
|---|
| 2026.03.30 | ₩7,940 | ₩7,940 | ₩7,760 | ₩7,850 | -1.13% | 9.2만 |
|---|
| 2026.03.27 | ₩8,050 | ₩8,100 | ₩7,900 | ₩8,080 | +0.37% | 6만 |
|---|
| 2026.03.26 | ₩8,150 | ₩8,240 | ₩8,060 | ₩8,100 | -0.61% | 5.1만 |
|---|
| 2026.03.25 | ₩8,180 | ₩8,240 | ₩8,080 | ₩8,140 | -0.49% | 5만 |
|---|
| 2026.03.24 | ₩8,270 | ₩8,330 | ₩8,000 | ₩8,140 | -1.57% | 16.4만 |
|---|
| 2026.03.23 | ₩8,450 | ₩8,450 | ₩8,170 | ₩8,350 | -1.18% | 4.2만 |
|---|
| 2026.03.20 | ₩8,390 | ₩8,560 | ₩8,380 | ₩8,520 | +1.55% | 4.1만 |
|---|
| 2026.03.19 | ₩8,390 | ₩8,510 | ₩8,350 | ₩8,390 | 0.00% | 4.4만 |
|---|
| 2026.03.18 | ₩8,620 | ₩8,740 | ₩8,450 | ₩8,550 | -0.81% | 5.7만 |
|---|
| 2026.03.17 | ₩8,760 | ₩8,780 | ₩8,600 | ₩8,680 | -0.91% | 3.8만 |
|---|
| 2026.03.16 | ₩8,400 | ₩8,790 | ₩8,400 | ₩8,760 | +4.29% | 9.9만 |
|---|
| 2026.03.13 | ₩8,270 | ₩8,480 | ₩8,200 | ₩8,400 | +1.57% | 2.5만 |
|---|
| 2026.03.12 | ₩8,400 | ₩8,400 | ₩8,250 | ₩8,390 | -0.12% | 2.3만 |
|---|
| 2026.03.11 | ₩8,380 | ₩8,500 | ₩8,250 | ₩8,400 | +0.24% | 6.4만 |
|---|
| 2026.03.10 | ₩8,350 | ₩8,400 | ₩8,180 | ₩8,300 | -0.60% | 2.9만 |
|---|
| 2026.03.09 | ₩8,140 | ₩8,280 | ₩7,860 | ₩8,200 | +0.74% | 8.2만 |
|---|
| 2026.03.06 | ₩8,460 | ₩8,520 | ₩8,110 | ₩8,360 | -1.18% | 10.4만 |
|---|
| 2026.03.05 | ₩8,400 | ₩8,540 | ₩8,290 | ₩8,500 | +1.19% | 15.2만 |
|---|
| 2026.03.04 | ₩8,450 | ₩8,490 | ₩7,750 | ₩8,000 | -5.33% | 25.6만 |
|---|
| 2026.03.03 | ₩8,950 | ₩8,960 | ₩8,630 | ₩8,690 | -2.91% | 15.1만 |
|---|
| 2026.02.27 | ₩8,800 | ₩9,190 | ₩8,620 | ₩9,100 | +3.41% | 21.6만 |
|---|
| 2026.02.26 | ₩9,260 | ₩9,780 | ₩8,680 | ₩8,850 | -4.43% | 72.8만 |
|---|
| 2026.02.25 | ₩9,650 | ₩9,650 | ₩8,990 | ₩9,390 | -2.69% | 37.5만 |
|---|
| 2026.02.24 | ₩9,720 | ₩9,790 | ₩9,550 | ₩9,720 | 0.00% | 13.9만 |
|---|
| 2026.02.23 | ₩9,630 | ₩10,090 | ₩9,500 | ₩9,720 | +0.93% | 19만 |
|---|
| 2026.02.20 | ₩9,520 | ₩9,640 | ₩9,370 | ₩9,560 | +0.42% | 12.6만 |
|---|
| 2026.02.19 | ₩9,410 | ₩9,570 | ₩9,300 | ₩9,520 | +1.17% | 19.9만 |
|---|
| 2026.02.13 | ₩9,380 | ₩9,590 | ₩9,210 | ₩9,400 | +0.21% | 18.8만 |
|---|
| 2026.02.12 | ₩8,910 | ₩9,450 | ₩8,830 | ₩9,400 | +5.50% | 23.2만 |
|---|
| 2026.02.11 | ₩8,880 | ₩9,030 | ₩8,860 | ₩8,910 | +0.34% | 5.3만 |
|---|
| 2026.02.10 | ₩8,880 | ₩9,050 | ₩8,820 | ₩9,000 | +1.35% | 6.6만 |
|---|
| 2026.02.09 | ₩8,590 | ₩8,870 | ₩8,590 | ₩8,850 | +3.03% | 6.1만 |
|---|
| 2026.02.06 | ₩8,540 | ₩8,560 | ₩8,180 | ₩8,560 | +0.23% | 6.4만 |
|---|
| 2026.02.05 | ₩8,950 | ₩8,950 | ₩8,400 | ₩8,700 | -2.79% | 21.5만 |
|---|
| 2026.02.04 | ₩8,900 | ₩9,060 | ₩8,850 | ₩9,000 | +1.12% | 7.7만 |
|---|
| 2026.02.03 | ₩8,810 | ₩8,960 | ₩8,650 | ₩8,890 | +0.91% | 13.1만 |
|---|
| 2026.02.02 | ₩8,870 | ₩9,060 | ₩8,620 | ₩8,770 | -1.13% | 8.5만 |
|---|
| 2026.01.30 | ₩8,950 | ₩9,000 | ₩8,800 | ₩8,870 | -0.89% | 12만 |
|---|
| 2026.01.29 | ₩8,800 | ₩8,950 | ₩8,700 | ₩8,950 | +1.70% | 12만 |
|---|
| 2026.01.28 | ₩9,010 | ₩9,110 | ₩8,760 | ₩8,800 | -2.33% | 13.6만 |
|---|
| 2026.01.27 | ₩9,080 | ₩9,140 | ₩8,600 | ₩9,010 | -0.77% | 8.7만 |
|---|
| 2026.01.26 | ₩8,540 | ₩9,390 | ₩8,470 | ₩9,080 | +6.32% | 16.6만 |
|---|
| 2026.01.23 | ₩8,350 | ₩8,410 | ₩8,290 | ₩8,390 | +0.48% | 4.3만 |
|---|
| 2026.01.22 | ₩8,220 | ₩8,350 | ₩8,110 | ₩8,340 | +1.46% | 5.9만 |
|---|
| 2026.01.21 | ₩8,230 | ₩8,290 | ₩7,710 | ₩8,220 | -0.12% | 10.4만 |
|---|
| 2026.01.20 | ₩8,220 | ₩8,380 | ₩8,050 | ₩8,310 | +1.09% | 4.5만 |
|---|
| 2026.01.19 | ₩8,240 | ₩8,240 | ₩8,030 | ₩8,200 | -0.49% | 5.7만 |
|---|
| 2026.01.16 | ₩8,480 | ₩8,480 | ₩8,200 | ₩8,250 | -2.71% | 5.6만 |
|---|
| 2026.01.15 | ₩8,500 | ₩8,500 | ₩8,210 | ₩8,480 | -0.24% | 6.8만 |
|---|
| 2026.01.14 | ₩8,650 | ₩8,650 | ₩8,400 | ₩8,500 | -1.73% | 3.8만 |
|---|
| 2026.01.13 | ₩8,650 | ₩8,720 | ₩8,500 | ₩8,650 | 0.00% | 4.9만 |
|---|
| 2026.01.12 | ₩8,690 | ₩8,810 | ₩8,570 | ₩8,700 | +0.12% | 3.4만 |
|---|
| 2026.01.09 | ₩8,700 | ₩8,700 | ₩8,530 | ₩8,690 | -0.11% | 2만 |
|---|
| 2026.01.08 | ₩8,800 | ₩8,800 | ₩8,640 | ₩8,700 | -1.14% | 3.6만 |
|---|
| 2026.01.07 | ₩9,010 | ₩9,010 | ₩8,700 | ₩8,800 | -2.33% | 4.1만 |
|---|
| 2026.01.06 | ₩9,150 | ₩9,160 | ₩8,950 | ₩9,030 | -1.31% | 4.4만 |
|---|
| 2026.01.05 | ₩9,180 | ₩9,260 | ₩9,090 | ₩9,180 | 0.00% | 4.5만 |
|---|
| 2026.01.02 | ₩9,120 | ₩9,220 | ₩9,010 | ₩9,170 | +0.55% | 5.3만 |
|---|
| 2025.12.30 | ₩9,070 | ₩9,280 | ₩9,000 | ₩9,160 | +0.99% | 9.5만 |
|---|
| 2025.12.29 | ₩9,000 | ₩9,260 | ₩8,940 | ₩9,120 | +1.33% | 7.9만 |
|---|
| 2025.12.26 | ₩9,070 | ₩9,070 | ₩8,940 | ₩9,040 | -0.33% | 3.8만 |
|---|
| 2025.12.24 | ₩8,980 | ₩9,090 | ₩8,810 | ₩9,070 | +1.00% | 4.9만 |
|---|
| 2025.12.23 | ₩9,070 | ₩9,100 | ₩8,920 | ₩9,000 | -0.77% | 5.1만 |
|---|
| 2025.12.22 | ₩8,630 | ₩9,100 | ₩8,590 | ₩9,070 | +5.10% | 10.6만 |
|---|
| 2025.12.19 | ₩8,560 | ₩8,690 | ₩8,480 | ₩8,630 | +0.82% | 3.9만 |
|---|
| 2025.12.18 | ₩8,410 | ₩8,590 | ₩8,260 | ₩8,520 | +1.31% | 3.1만 |
|---|
| 2025.12.17 | ₩8,350 | ₩8,400 | ₩8,230 | ₩8,400 | +0.60% | 1.5만 |
|---|
| 2025.12.16 | ₩8,460 | ₩8,460 | ₩8,200 | ₩8,350 | -1.30% | 3.6만 |
|---|
| 2025.12.15 | ₩8,550 | ₩8,550 | ₩8,370 | ₩8,490 | -0.70% | 2.3만 |
|---|
| 2025.12.12 | ₩8,390 | ₩8,610 | ₩8,320 | ₩8,560 | +2.03% | 2.7만 |
|---|
| 2025.12.11 | ₩8,390 | ₩8,460 | ₩8,320 | ₩8,390 | 0.00% | 2.5만 |
|---|
| 2025.12.10 | ₩8,230 | ₩8,410 | ₩8,160 | ₩8,370 | +1.70% | 2만 |
|---|
| 2025.12.09 | ₩8,350 | ₩8,350 | ₩8,150 | ₩8,280 | -0.84% | 2.9만 |
|---|
| 2025.12.08 | ₩8,480 | ₩8,480 | ₩8,280 | ₩8,300 | -2.12% | 1.1만 |
|---|
| 2025.12.05 | ₩8,380 | ₩8,400 | ₩8,270 | ₩8,400 | +0.24% | 2.1만 |
|---|
| 2025.12.04 | ₩8,480 | ₩8,480 | ₩8,300 | ₩8,380 | -1.18% | 1.5만 |
|---|
| 2025.12.03 | ₩8,450 | ₩8,510 | ₩8,340 | ₩8,480 | +0.36% | 2.9만 |
|---|
| 2025.12.02 | ₩8,360 | ₩8,440 | ₩8,300 | ₩8,430 | +0.84% | 1.7만 |
|---|
| 2025.12.01 | ₩8,320 | ₩8,420 | ₩8,240 | ₩8,360 | +0.48% | 2.2만 |
|---|
| 2025.11.28 | ₩8,060 | ₩8,340 | ₩8,060 | ₩8,280 | +2.73% | 4만 |
|---|
| 2025.11.27 | ₩8,030 | ₩8,120 | ₩8,000 | ₩8,060 | +0.37% | 1.3만 |
|---|
| 2025.11.26 | ₩7,970 | ₩8,070 | ₩7,870 | ₩8,070 | +1.25% | 2.5만 |
|---|
| 2025.11.25 | ₩8,070 | ₩8,070 | ₩7,920 | ₩7,970 | -1.24% | 1.8만 |
|---|
| 2025.11.24 | ₩8,030 | ₩8,120 | ₩7,900 | ₩8,000 | -0.37% | 2만 |
|---|
| 2025.11.21 | ₩8,150 | ₩8,190 | ₩7,800 | ₩8,100 | -0.61% | 2.8만 |
|---|
| 2025.11.20 | ₩8,140 | ₩8,230 | ₩8,100 | ₩8,220 | +0.98% | 1.6만 |
|---|
| 2025.11.19 | ₩8,260 | ₩8,260 | ₩8,050 | ₩8,170 | -1.09% | 1.2만 |
|---|
| 2025.11.18 | ₩8,300 | ₩8,320 | ₩8,110 | ₩8,260 | -0.48% | 2.9만 |
|---|
| 2025.11.17 | ₩8,220 | ₩8,340 | ₩8,060 | ₩8,290 | +0.85% | 2.9만 |
|---|
| 2025.11.14 | ₩8,260 | ₩8,260 | ₩8,150 | ₩8,220 | -0.48% | 1.5만 |
|---|
| 2025.11.13 | ₩8,110 | ₩8,320 | ₩8,090 | ₩8,280 | +2.10% | 2.7만 |
|---|
| 2025.11.12 | ₩7,920 | ₩8,190 | ₩7,920 | ₩8,170 | +3.16% | 3.3만 |
|---|
| 2025.11.11 | ₩7,930 | ₩8,050 | ₩7,880 | ₩7,960 | +0.38% | 2.8만 |
|---|
| 2025.11.10 | ₩7,850 | ₩8,030 | ₩7,850 | ₩7,990 | +1.78% | 2.6만 |
|---|
| 2025.11.07 | ₩7,990 | ₩8,030 | ₩7,830 | ₩7,980 | -0.13% | 2.8만 |
|---|
| 2025.11.06 | ₩8,020 | ₩8,140 | ₩7,920 | ₩8,050 | +0.37% | 2.1만 |
|---|
| 2025.11.05 | ₩8,000 | ₩8,090 | ₩7,640 | ₩8,080 | +1.00% | 7.9만 |
|---|
| 2025.11.04 | ₩8,070 | ₩8,170 | ₩7,900 | ₩8,020 | -0.62% | 4.5만 |
|---|
| 2025.11.03 | ₩8,210 | ₩8,280 | ₩8,000 | ₩8,090 | -1.46% | 8.2만 |
|---|
| 2025.10.31 | ₩8,240 | ₩8,340 | ₩8,200 | ₩8,250 | +0.12% | 2.5만 |
|---|
| 2025.10.30 | ₩8,430 | ₩8,540 | ₩8,190 | ₩8,260 | -2.02% | 5.6만 |
|---|
| 2025.10.29 | ₩8,660 | ₩8,660 | ₩8,440 | ₩8,500 | -1.85% | 3.7만 |
|---|
| 2025.10.28 | ₩8,650 | ₩8,710 | ₩8,550 | ₩8,630 | -0.23% | 3.9만 |
|---|
| 2025.10.27 | ₩8,700 | ₩8,780 | ₩8,640 | ₩8,730 | +0.34% | 3.7만 |
|---|
| 2025.10.24 | ₩8,800 | ₩8,800 | ₩8,610 | ₩8,660 | -1.59% | 4.6만 |
|---|
| 2025.10.23 | ₩8,750 | ₩8,960 | ₩8,650 | ₩8,780 | +0.34% | 4.3만 |
|---|
| 2025.10.22 | ₩8,710 | ₩8,760 | ₩8,580 | ₩8,750 | +0.46% | 3만 |
|---|
| 2025.10.21 | ₩8,800 | ₩8,800 | ₩8,660 | ₩8,710 | -1.02% | 3.5만 |
|---|
| 2025.10.20 | ₩8,630 | ₩8,780 | ₩8,530 | ₩8,720 | +1.04% | 3.1만 |
|---|
| 2025.10.17 | ₩8,830 | ₩8,830 | ₩8,500 | ₩8,600 | -2.60% | 7.2만 |
|---|
| 2025.10.16 | ₩9,010 | ₩9,010 | ₩8,770 | ₩8,830 | -2.00% | 3.7만 |
|---|
| 2025.10.15 | ₩8,940 | ₩9,040 | ₩8,770 | ₩9,010 | +0.78% | 4.7만 |
|---|
| 2025.10.14 | ₩9,260 | ₩9,330 | ₩8,850 | ₩8,940 | -3.46% | 9.3만 |
|---|
| 2025.10.13 | ₩9,250 | ₩9,410 | ₩9,130 | ₩9,260 | +0.11% | 7.2만 |
|---|
| 2025.10.10 | ₩9,300 | ₩9,410 | ₩9,140 | ₩9,400 | +1.08% | 8.4만 |
|---|