시장 데이터를 불러오는 중
전체 종목
하이퍼코퍼레이션 과거 주가
065650.KQ · KOSDAQ
주요 제품·사업: 음반재킷 제작
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
065650.KQ · KOSDAQ
주요 제품·사업: 음반재킷 제작
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,463 | ₩1,553 | ₩1,463 | ₩1,545 | +5.60% | 3.1만 |
| 2026.10.07 | ₩1,373 | ₩1,474 | ₩1,361 | ₩1,474 | +7.36% | 4.6만 |
| 2026.10.06 | ₩1,337 | ₩1,373 | ₩1,307 | ₩1,373 | +2.69% | 3.1만 |
| 2026.10.02 | ₩1,398 | ₩1,483 | ₩1,335 | ₩1,337 | -4.36% | 6만 |
| 2026.10.01 | ₩1,401 | ₩1,409 | ₩1,326 | ₩1,350 | -3.64% | 1.6만 |
| 2026.09.30 | ₩1,469 | ₩1,545 | ₩1,395 | ₩1,395 | -5.04% | 2.4만 |
| 2026.09.29 | ₩1,435 | ₩1,543 | ₩1,426 | ₩1,480 | +3.14% | 2.4만 |
| 2026.09.28 | ₩1,417 | ₩1,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,417 |
| ₩1,435 |
| +1.27% |
| 1.5만 |
| 2026.09.23 | ₩1,420 | ₩1,442 | ₩1,400 | ₩1,417 | -0.21% | 1.7만 |
|---|
| 2026.09.22 | ₩1,496 | ₩1,584 | ₩1,400 | ₩1,400 | -6.42% | 1.4만 |
|---|
| 2026.09.21 | ₩1,502 | ₩1,555 | ₩1,488 | ₩1,495 | -0.47% | 1.5만 |
|---|
| 2026.09.18 | ₩1,463 | ₩1,550 | ₩1,456 | ₩1,491 | +1.91% | 1.5만 |
|---|
| 2026.09.17 | ₩1,487 | ₩1,513 | ₩1,438 | ₩1,438 | -3.30% | 2.8만 |
|---|
| 2026.09.16 | ₩1,516 | ₩1,519 | ₩1,482 | ₩1,482 | -2.24% | 8.2천 |
|---|
| 2026.09.15 | ₩1,530 | ₩1,530 | ₩1,501 | ₩1,526 | -0.26% | 9천 |
|---|
| 2026.09.14 | ₩1,610 | ₩1,611 | ₩1,534 | ₩1,540 | -4.35% | 1.2만 |
|---|
| 2026.09.11 | ₩1,561 | ₩1,620 | ₩1,556 | ₩1,614 | +3.40% | 1.1만 |
|---|
| 2026.09.10 | ₩1,570 | ₩1,628 | ₩1,520 | ₩1,573 | +0.19% | 2.2만 |
|---|
| 2026.09.09 | ₩1,564 | ₩1,578 | ₩1,479 | ₩1,563 | -0.06% | 1.2만 |
|---|
| 2026.09.08 | ₩1,566 | ₩1,585 | ₩1,529 | ₩1,578 | +0.77% | 1.3만 |
|---|
| 2026.09.07 | ₩1,601 | ₩1,606 | ₩1,557 | ₩1,566 | -2.19% | 2.5만 |
|---|
| 2026.09.04 | ₩1,580 | ₩1,670 | ₩1,553 | ₩1,601 | +1.33% | 2.2만 |
|---|
| 2026.09.03 | ₩1,849 | ₩1,849 | ₩1,514 | ₩1,595 | -13.74% | 6.3만 |
|---|
| 2026.09.02 | ₩1,815 | ₩1,864 | ₩1,680 | ₩1,864 | +2.70% | 5만 |
|---|
| 2026.09.01 | ₩1,639 | ₩1,817 | ₩1,587 | ₩1,817 | +10.86% | 6.7만 |
|---|
| 2026.08.31 | ₩1,583 | ₩1,696 | ₩1,583 | ₩1,630 | +2.97% | 3.2만 |
|---|
| 2026.08.28 | ₩1,822 | ₩1,822 | ₩1,552 | ₩1,571 | -13.78% | 8.2만 |
|---|
| 2026.08.27 | ₩1,651 | ₩1,652 | ₩1,550 | ₩1,646 | -0.30% | 2.1만 |
|---|
| 2026.08.26 | ₩1,658 | ₩1,658 | ₩1,630 | ₩1,651 | -0.42% | 5.5천 |
|---|
| 2026.08.25 | ₩1,640 | ₩1,658 | ₩1,625 | ₩1,658 | +1.10% | 8.4천 |
|---|
| 2026.08.24 | ₩1,652 | ₩1,750 | ₩1,605 | ₩1,659 | +0.42% | 1.5만 |
|---|
| 2026.08.21 | ₩1,718 | ₩1,718 | ₩1,635 | ₩1,656 | -3.61% | 8천 |
|---|
| 2026.08.20 | ₩1,690 | ₩1,777 | ₩1,652 | ₩1,684 | -0.36% | 1.5만 |
|---|
| 2026.08.19 | ₩1,701 | ₩1,774 | ₩1,630 | ₩1,689 | -0.71% | 1.6만 |
|---|
| 2026.08.18 | ₩1,752 | ₩1,900 | ₩1,686 | ₩1,792 | +2.28% | 2만 |
|---|
| 2026.08.14 | ₩1,814 | ₩1,859 | ₩1,750 | ₩1,752 | -3.42% | 2.2만 |
|---|
| 2026.08.13 | ₩1,741 | ₩1,826 | ₩1,722 | ₩1,816 | +4.31% | 2.2만 |
|---|
| 2026.08.12 | ₩1,705 | ₩1,740 | ₩1,704 | ₩1,739 | +1.99% | 1.6만 |
|---|
| 2026.08.11 | ₩1,778 | ₩1,778 | ₩1,700 | ₩1,705 | -4.11% | 1.7만 |
|---|
| 2026.08.10 | ₩1,713 | ₩1,807 | ₩1,685 | ₩1,778 | +3.79% | 9.7천 |
|---|
| 2026.08.07 | ₩1,795 | ₩1,795 | ₩1,710 | ₩1,713 | -4.57% | 5.8천 |
|---|
| 2026.08.06 | ₩1,822 | ₩1,878 | ₩1,765 | ₩1,795 | -1.48% | 9.1천 |
|---|
| 2026.08.05 | ₩1,767 | ₩1,820 | ₩1,765 | ₩1,819 | +2.94% | 5.7천 |
|---|
| 2026.08.04 | ₩1,780 | ₩1,780 | ₩1,676 | ₩1,767 | -0.73% | 1.5만 |
|---|
| 2026.08.03 | ₩1,766 | ₩1,820 | ₩1,686 | ₩1,780 | +0.79% | 3.4천 |
|---|
| 2026.07.31 | ₩1,550 | ₩1,692 | ₩1,550 | ₩1,605 | +3.55% | 1.4만 |
|---|
| 2026.07.30 | ₩1,582 | ₩1,675 | ₩1,434 | ₩1,476 | -6.70% | 4.3만 |
|---|
| 2026.07.29 | ₩1,851 | ₩1,863 | ₩1,466 | ₩1,582 | -14.53% | 3.5만 |
|---|
| 2026.07.28 | ₩1,931 | ₩1,970 | ₩1,800 | ₩1,851 | -4.14% | 6.8천 |
|---|
| 2026.07.27 | ₩2,000 | ₩2,015 | ₩1,926 | ₩1,970 | -1.50% | 7.1천 |
|---|
| 2026.07.24 | ₩1,997 | ₩2,025 | ₩1,993 | ₩2,000 | +0.15% | 3.1천 |
|---|
| 2026.07.23 | ₩2,055 | ₩2,100 | ₩1,997 | ₩2,040 | -0.73% | 2.6천 |
|---|
| 2026.07.22 | ₩1,960 | ₩2,045 | ₩1,960 | ₩2,040 | +4.08% | 2.1만 |
|---|
| 2026.07.21 | ₩2,005 | ₩2,010 | ₩1,953 | ₩1,960 | -2.24% | 2.4천 |
|---|
| 2026.07.20 | ₩2,050 | ₩2,050 | ₩1,942 | ₩2,010 | -1.95% | 4.3천 |
|---|
| 2026.07.16 | ₩2,295 | ₩2,295 | ₩2,030 | ₩2,050 | -10.68% | 3.8천 |
|---|
| 2026.07.15 | ₩2,025 | ₩2,065 | ₩1,985 | ₩2,065 | +1.98% | 1.3만 |
|---|
| 2026.07.14 | ₩2,025 | ₩2,110 | ₩2,015 | ₩2,025 | 0.00% | 1.2만 |
|---|
| 2026.07.13 | ₩1,970 | ₩2,080 | ₩1,970 | ₩2,040 | +3.55% | 1.3만 |
|---|
| 2026.07.10 | ₩1,914 | ₩2,080 | ₩1,914 | ₩2,065 | +7.89% | 2.3만 |
|---|
| 2026.07.09 | ₩1,911 | ₩1,950 | ₩1,860 | ₩1,914 | +0.16% | 6.8천 |
|---|
| 2026.07.08 | ₩1,867 | ₩1,925 | ₩1,781 | ₩1,911 | +2.36% | 2.1만 |
|---|
| 2026.07.07 | ₩1,846 | ₩1,910 | ₩1,845 | ₩1,867 | +1.14% | 4.3천 |
|---|
| 2026.07.06 | ₩1,858 | ₩1,876 | ₩1,838 | ₩1,845 | -0.70% | 1.6만 |
|---|
| 2026.07.03 | ₩1,877 | ₩1,888 | ₩1,781 | ₩1,858 | -1.01% | 1.5만 |
|---|
| 2026.07.02 | ₩1,935 | ₩1,935 | ₩1,870 | ₩1,877 | -3.00% | 1.2만 |
|---|
| 2026.07.01 | ₩1,929 | ₩1,929 | ₩1,868 | ₩1,906 | -1.19% | 1.4만 |
|---|
| 2026.06.30 | ₩1,846 | ₩1,933 | ₩1,845 | ₩1,868 | +1.19% | 1만 |
|---|
| 2026.06.29 | ₩1,891 | ₩1,892 | ₩1,758 | ₩1,846 | -2.38% | 2.1만 |
|---|
| 2026.06.26 | ₩1,942 | ₩1,942 | ₩1,740 | ₩1,891 | -2.63% | 1.1만 |
|---|
| 2026.06.25 | ₩1,902 | ₩2,020 | ₩1,815 | ₩1,960 | +3.05% | 1.1만 |
|---|
| 2026.06.24 | ₩1,946 | ₩1,962 | ₩1,890 | ₩1,960 | +0.72% | 1.6만 |
|---|
| 2026.06.23 | ₩2,080 | ₩2,100 | ₩1,903 | ₩1,962 | -5.67% | 3만 |
|---|
| 2026.06.22 | ₩2,175 | ₩2,175 | ₩2,055 | ₩2,120 | -2.53% | 1.4만 |
|---|
| 2026.06.19 | ₩2,190 | ₩2,250 | ₩2,100 | ₩2,200 | +0.46% | 2.4만 |
|---|
| 2026.06.18 | ₩2,375 | ₩2,380 | ₩2,090 | ₩2,250 | -5.26% | 1.7만 |
|---|
| 2026.06.17 | ₩2,225 | ₩2,280 | ₩2,125 | ₩2,255 | +1.35% | 2.1만 |
|---|
| 2026.06.16 | ₩2,270 | ₩2,320 | ₩2,140 | ₩2,230 | -1.76% | 3만 |
|---|
| 2026.06.15 | ₩2,155 | ₩2,300 | ₩2,140 | ₩2,230 | +3.48% | 4.7만 |
|---|
| 2026.06.12 | ₩2,150 | ₩2,445 | ₩2,105 | ₩2,130 | -0.93% | 12.9만 |
|---|
| 2026.06.11 | ₩2,265 | ₩2,280 | ₩2,040 | ₩2,145 | -5.30% | 13만 |
|---|
| 2026.06.10 | ₩2,755 | ₩2,890 | ₩2,250 | ₩2,265 | -17.79% | 978 |
|---|
| 2026.06.09 | ₩3,500 | ₩3,680 | ₩2,955 | ₩2,955 | -15.57% | 48.7만 |
|---|
| 2026.06.08 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩4,220 | ₩4,220 | ₩4,220 | ₩4,220 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,830 | ₩4,220 | ₩3,724 | ₩4,220 | +10.18% | 10.5만 |
|---|
| 2026.04.29 | ₩4,200 | ₩4,210 | ₩3,826 | ₩3,830 | -8.81% | 10.5만 |
|---|
| 2026.04.28 | ₩4,070 | ₩4,380 | ₩4,070 | ₩4,200 | +3.19% | 7.6만 |
|---|
| 2026.04.27 | ₩4,000 | ₩4,160 | ₩3,982 | ₩4,060 | +1.50% | 2.1만 |
|---|
| 2026.04.24 | ₩3,952 | ₩4,050 | ₩3,926 | ₩3,998 | +1.16% | 9.5천 |
|---|
| 2026.04.23 | ₩4,120 | ₩4,140 | ₩3,946 | ₩3,976 | -3.50% | 2.9만 |
|---|
| 2026.04.22 | ₩4,210 | ₩4,300 | ₩4,060 | ₩4,120 | -2.14% | 2.2만 |
|---|
| 2026.04.21 | ₩4,440 | ₩4,440 | ₩4,100 | ₩4,210 | -5.18% | 6.8만 |
|---|
| 2026.04.20 | ₩4,080 | ₩4,590 | ₩4,060 | ₩4,440 | +8.82% | 21.4만 |
|---|
| 2026.04.17 | ₩4,030 | ₩4,250 | ₩3,952 | ₩4,170 | +3.47% | 3.6만 |
|---|
| 2026.04.16 | ₩3,920 | ₩4,140 | ₩3,866 | ₩4,020 | +2.55% | 1.8만 |
|---|
| 2026.04.15 | ₩3,826 | ₩4,160 | ₩3,826 | ₩3,920 | +2.46% | 4만 |
|---|
| 2026.04.14 | ₩3,824 | ₩3,894 | ₩3,822 | ₩3,860 | +0.94% | 8.1천 |
|---|
| 2026.04.13 | ₩3,824 | ₩3,906 | ₩3,770 | ₩3,824 | 0.00% | 1.3만 |
|---|
| 2026.04.10 | ₩3,824 | ₩3,906 | ₩3,824 | ₩3,824 | 0.00% | 1.9만 |
|---|
| 2026.04.09 | ₩4,260 | ₩4,260 | ₩3,824 | ₩3,824 | -10.23% | 4.9만 |
|---|
| 2026.04.08 | ₩4,080 | ₩4,470 | ₩4,070 | ₩4,070 | -0.25% | 3.4만 |
|---|
| 2026.04.07 | ₩4,110 | ₩4,500 | ₩4,000 | ₩4,100 | -0.24% | 8.4만 |
|---|
| 2026.04.06 | ₩3,924 | ₩4,090 | ₩3,920 | ₩4,090 | +4.23% | 2.1만 |
|---|
| 2026.04.03 | ₩3,942 | ₩4,000 | ₩3,750 | ₩3,896 | -1.17% | 7.6만 |
|---|
| 2026.04.02 | ₩3,784 | ₩4,910 | ₩3,784 | ₩3,942 | +4.18% | 52.5만 |
|---|
| 2026.04.01 | ₩3,610 | ₩3,940 | ₩3,608 | ₩3,784 | +4.82% | 3.7만 |
|---|
| 2026.03.31 | ₩3,640 | ₩3,810 | ₩3,456 | ₩3,534 | -2.91% | 7.2만 |
|---|
| 2026.03.30 | ₩3,902 | ₩3,964 | ₩3,660 | ₩3,720 | -4.66% | 4.4만 |
|---|
| 2026.03.27 | ₩3,960 | ₩4,210 | ₩3,856 | ₩3,856 | -2.63% | 1.9만 |
|---|
| 2026.03.26 | ₩4,010 | ₩4,350 | ₩3,940 | ₩3,954 | -1.40% | 3.2만 |
|---|
| 2026.03.25 | ₩4,130 | ₩4,160 | ₩3,974 | ₩3,990 | -3.39% | 1.9만 |
|---|
| 2026.03.24 | ₩4,800 | ₩4,800 | ₩3,908 | ₩4,080 | -15.00% | 11.9만 |
|---|
| 2026.03.23 | ₩3,800 | ₩4,570 | ₩3,800 | ₩4,390 | +15.53% | 9.7만 |
|---|
| 2026.03.20 | ₩4,160 | ₩4,440 | ₩4,074 | ₩4,200 | +0.96% | 5.2만 |
|---|
| 2026.03.19 | ₩4,150 | ₩4,260 | ₩3,906 | ₩4,160 | +0.24% | 3.1만 |
|---|
| 2026.03.18 | ₩4,020 | ₩4,090 | ₩3,964 | ₩4,040 | +0.50% | 2.6만 |
|---|
| 2026.03.17 | ₩4,600 | ₩4,600 | ₩4,000 | ₩4,060 | -11.74% | 10만 |
|---|
| 2026.03.16 | ₩4,040 | ₩4,040 | ₩3,878 | ₩3,928 | -2.77% | 1.6만 |
|---|
| 2026.03.13 | ₩3,704 | ₩4,070 | ₩3,668 | ₩4,040 | +9.07% | 3.5만 |
|---|
| 2026.03.12 | ₩3,780 | ₩3,850 | ₩3,516 | ₩3,704 | -2.01% | 1.2만 |
|---|
| 2026.03.11 | ₩3,776 | ₩3,846 | ₩3,600 | ₩3,600 | -4.66% | 5.6천 |
|---|
| 2026.03.10 | ₩3,738 | ₩3,786 | ₩3,610 | ₩3,668 | -1.87% | 2.5천 |
|---|
| 2026.03.09 | ₩3,502 | ₩3,600 | ₩3,380 | ₩3,558 | +1.60% | 2.2만 |
|---|
| 2026.03.06 | ₩3,718 | ₩3,780 | ₩3,584 | ₩3,606 | -3.01% | 1.6만 |
|---|
| 2026.03.05 | ₩3,816 | ₩3,898 | ₩3,686 | ₩3,718 | -2.57% | 2만 |
|---|
| 2026.03.04 | ₩3,660 | ₩3,910 | ₩3,476 | ₩3,600 | -1.64% | 2.6만 |
|---|
| 2026.03.03 | ₩4,000 | ₩4,000 | ₩3,612 | ₩3,932 | -1.70% | 4만 |
|---|
| 2026.02.27 | ₩4,030 | ₩4,410 | ₩4,000 | ₩4,000 | -0.74% | 5.1만 |
|---|
| 2026.02.26 | ₩4,210 | ₩4,410 | ₩4,050 | ₩4,060 | -3.56% | 4.5만 |
|---|
| 2026.02.25 | ₩3,790 | ₩4,550 | ₩3,616 | ₩4,200 | +10.82% | 12.1만 |
|---|
| 2026.02.24 | ₩3,340 | ₩3,848 | ₩3,310 | ₩3,792 | +13.53% | 8.1만 |
|---|
| 2026.02.23 | ₩3,398 | ₩3,450 | ₩3,208 | ₩3,340 | -1.71% | 1.6만 |
|---|
| 2026.02.20 | ₩3,340 | ₩3,430 | ₩3,238 | ₩3,398 | +1.74% | 2.1만 |
|---|
| 2026.02.19 | ₩3,484 | ₩3,484 | ₩3,300 | ₩3,308 | -5.05% | 3.3만 |
|---|
| 2026.02.13 | ₩3,660 | ₩3,660 | ₩3,390 | ₩3,484 | -4.81% | 2.1만 |
|---|
| 2026.02.12 | ₩3,600 | ₩3,660 | ₩3,504 | ₩3,644 | +1.22% | 1.4만 |
|---|
| 2026.02.11 | ₩3,534 | ₩3,598 | ₩3,506 | ₩3,576 | +1.19% | 6.8천 |
|---|
| 2026.02.10 | ₩3,580 | ₩3,584 | ₩3,360 | ₩3,534 | -1.28% | 7.7천 |
|---|
| 2026.02.09 | ₩3,562 | ₩3,602 | ₩3,530 | ₩3,580 | +0.51% | 7.2천 |
|---|
| 2026.02.06 | ₩3,620 | ₩3,620 | ₩3,500 | ₩3,562 | -1.60% | 1만 |
|---|
| 2026.02.05 | ₩3,502 | ₩3,576 | ₩3,498 | ₩3,528 | +0.74% | 1.5만 |
|---|
| 2026.02.04 | ₩3,524 | ₩3,558 | ₩3,500 | ₩3,500 | -0.68% | 2.1만 |
|---|
| 2026.02.03 | ₩3,566 | ₩3,682 | ₩3,514 | ₩3,524 | -1.18% | 8.5천 |
|---|
| 2026.02.02 | ₩3,612 | ₩3,678 | ₩3,514 | ₩3,566 | -1.27% | 3.9만 |
|---|
| 2026.01.30 | ₩3,600 | ₩3,800 | ₩3,600 | ₩3,606 | +0.17% | 2.2만 |
|---|
| 2026.01.29 | ₩3,570 | ₩3,600 | ₩3,558 | ₩3,592 | +0.62% | 1만 |
|---|
| 2026.01.28 | ₩3,614 | ₩3,626 | ₩3,444 | ₩3,600 | -0.39% | 3.2만 |
|---|
| 2026.01.27 | ₩3,590 | ₩3,726 | ₩3,544 | ₩3,608 | +0.50% | 1.7만 |
|---|
| 2026.01.26 | ₩3,502 | ₩3,736 | ₩3,502 | ₩3,620 | +3.37% | 2.6만 |
|---|
| 2026.01.23 | ₩3,760 | ₩3,760 | ₩3,534 | ₩3,660 | -2.66% | 1.3만 |
|---|
| 2026.01.22 | ₩3,764 | ₩3,798 | ₩3,650 | ₩3,794 | +0.80% | 1.9만 |
|---|
| 2026.01.21 | ₩3,950 | ₩3,950 | ₩3,664 | ₩3,794 | -3.95% | 1.5만 |
|---|
| 2026.01.20 | ₩3,828 | ₩3,898 | ₩3,700 | ₩3,800 | -0.73% | 2.2만 |
|---|
| 2026.01.19 | ₩3,790 | ₩3,900 | ₩3,770 | ₩3,828 | +1.00% | 1.1만 |
|---|
| 2026.01.16 | ₩3,852 | ₩3,892 | ₩3,642 | ₩3,790 | -1.61% | 2.4만 |
|---|
| 2026.01.15 | ₩3,982 | ₩4,180 | ₩3,852 | ₩3,852 | -3.26% | 2만 |
|---|
| 2026.01.14 | ₩4,240 | ₩4,240 | ₩3,982 | ₩3,982 | -6.08% | 1.2만 |
|---|
| 2026.01.13 | ₩4,040 | ₩4,140 | ₩3,998 | ₩4,140 | +2.48% | 1.7만 |
|---|
| 2026.01.12 | ₩4,070 | ₩4,290 | ₩3,960 | ₩4,040 | -0.74% | 1.1만 |
|---|
| 2026.01.09 | ₩4,380 | ₩4,380 | ₩3,882 | ₩4,070 | -7.08% | 2.6만 |
|---|
| 2026.01.08 | ₩4,300 | ₩4,300 | ₩3,980 | ₩4,130 | -3.95% | 2만 |
|---|
| 2026.01.07 | ₩4,190 | ₩4,280 | ₩4,050 | ₩4,080 | -2.63% | 1.4만 |
|---|
| 2026.01.06 | ₩4,020 | ₩4,390 | ₩3,942 | ₩4,190 | +4.23% | 2.8만 |
|---|
| 2026.01.05 | ₩4,020 | ₩4,130 | ₩3,980 | ₩4,020 | 0.00% | 8.7천 |
|---|
| 2026.01.02 | ₩4,000 | ₩4,220 | ₩3,944 | ₩4,020 | +0.50% | 2.3만 |
|---|
| 2025.12.30 | ₩4,160 | ₩4,210 | ₩3,912 | ₩4,010 | -3.61% | 3.1만 |
|---|
| 2025.12.29 | ₩4,300 | ₩4,310 | ₩4,120 | ₩4,160 | -3.26% | 1.8만 |
|---|
| 2025.12.26 | ₩4,360 | ₩4,790 | ₩4,200 | ₩4,330 | -0.69% | 4.9만 |
|---|
| 2025.12.24 | ₩4,200 | ₩4,520 | ₩4,120 | ₩4,460 | +6.19% | 2.5만 |
|---|
| 2025.12.23 | ₩4,340 | ₩4,450 | ₩4,180 | ₩4,220 | -2.76% | 2.1만 |
|---|
| 2025.12.22 | ₩4,340 | ₩4,400 | ₩4,160 | ₩4,340 | 0.00% | 2만 |
|---|
| 2025.12.19 | ₩4,060 | ₩4,380 | ₩4,050 | ₩4,320 | +6.40% | 2.3만 |
|---|
| 2025.12.18 | ₩4,160 | ₩4,330 | ₩4,010 | ₩4,040 | -2.88% | 3만 |
|---|
| 2025.12.17 | ₩4,160 | ₩4,160 | ₩3,984 | ₩4,120 | -0.96% | 1.1만 |
|---|
| 2025.12.16 | ₩4,300 | ₩4,370 | ₩3,980 | ₩4,040 | -6.05% | 2.4만 |
|---|
| 2025.12.15 | ₩3,986 | ₩4,390 | ₩3,986 | ₩4,300 | +7.88% | 4.5만 |
|---|
| 2025.12.12 | ₩3,966 | ₩4,350 | ₩3,800 | ₩3,986 | +0.50% | 6.8만 |
|---|
| 2025.12.11 | ₩4,060 | ₩4,220 | ₩3,950 | ₩3,966 | -2.32% | 2.5만 |
|---|
| 2025.12.10 | ₩4,240 | ₩4,290 | ₩4,060 | ₩4,060 | -4.25% | 1.2만 |
|---|
| 2025.12.09 | ₩4,110 | ₩4,230 | ₩4,040 | ₩4,160 | +1.22% | 1.1만 |
|---|
| 2025.12.08 | ₩4,400 | ₩4,400 | ₩4,030 | ₩4,140 | -5.91% | 1.7만 |
|---|
| 2025.12.05 | ₩4,260 | ₩4,520 | ₩4,170 | ₩4,260 | 0.00% | 2.8만 |
|---|
| 2025.12.04 | ₩4,380 | ₩4,380 | ₩4,090 | ₩4,260 | -2.74% | 2.2만 |
|---|
| 2025.12.03 | ₩4,120 | ₩4,440 | ₩4,020 | ₩4,350 | +5.58% | 3.1만 |
|---|
| 2025.12.02 | ₩4,030 | ₩4,260 | ₩4,030 | ₩4,150 | +2.98% | 1.6만 |
|---|
| 2025.12.01 | ₩4,080 | ₩4,220 | ₩3,932 | ₩4,110 | +0.74% | 2.1만 |
|---|
| 2025.11.28 | ₩4,280 | ₩4,290 | ₩3,870 | ₩4,110 | -3.97% | 1.8만 |
|---|
| 2025.11.27 | ₩3,922 | ₩4,440 | ₩3,902 | ₩4,280 | +9.13% | 7.2만 |
|---|
| 2025.11.26 | ₩3,664 | ₩4,540 | ₩3,480 | ₩3,918 | +6.93% | 21.6만 |
|---|
| 2025.11.25 | ₩3,512 | ₩3,772 | ₩3,330 | ₩3,664 | +4.33% | 6.1만 |
|---|
| 2025.11.24 | ₩4,130 | ₩4,190 | ₩3,320 | ₩3,578 | -13.37% | 13.2만 |
|---|
| 2025.11.21 | ₩4,110 | ₩4,240 | ₩4,020 | ₩4,110 | 0.00% | 2.4만 |
|---|
| 2025.11.20 | ₩4,300 | ₩4,310 | ₩4,140 | ₩4,180 | -2.79% | 3.2만 |
|---|
| 2025.11.19 | ₩4,140 | ₩4,550 | ₩4,000 | ₩4,310 | +4.11% | 11.1만 |
|---|
| 2025.11.18 | ₩4,370 | ₩4,500 | ₩4,020 | ₩4,140 | -5.26% | 6.4만 |
|---|
| 2025.11.17 | ₩5,920 | ₩6,100 | ₩4,320 | ₩4,320 | -27.03% | 60.3만 |
|---|
| 2025.11.14 | ₩5,000 | ₩6,160 | ₩4,820 | ₩6,160 | +23.20% | 11.4만 |
|---|
| 2025.11.13 | ₩5,000 | ₩5,110 | ₩4,740 | ₩4,740 | -5.20% | 1.2만 |
|---|
| 2025.11.12 | ₩5,100 | ₩5,220 | ₩4,860 | ₩5,040 | -1.18% | 1.3만 |
|---|
| 2025.11.11 | ₩5,170 | ₩5,400 | ₩4,960 | ₩5,170 | 0.00% | 1.8만 |
|---|
| 2025.11.10 | ₩5,170 | ₩5,400 | ₩5,150 | ₩5,210 | +0.77% | 3.1만 |
|---|
| 2025.11.07 | ₩5,240 | ₩5,240 | ₩4,740 | ₩5,170 | -1.34% | 2.3만 |
|---|
| 2025.11.06 | ₩5,130 | ₩5,390 | ₩5,000 | ₩5,180 | +0.97% | 8.1천 |
|---|
| 2025.11.05 | ₩5,420 | ₩5,420 | ₩4,830 | ₩5,130 | -5.35% | 2.2만 |
|---|
| 2025.11.04 | ₩5,550 | ₩5,550 | ₩5,100 | ₩5,130 | -7.57% | 2.1만 |
|---|
| 2025.11.03 | ₩5,480 | ₩5,490 | ₩5,280 | ₩5,440 | -0.73% | 1.1만 |
|---|
| 2025.10.31 | ₩5,320 | ₩5,560 | ₩5,230 | ₩5,440 | +2.26% | 1.6만 |
|---|
| 2025.10.30 | ₩5,670 | ₩5,670 | ₩5,300 | ₩5,320 | -6.17% | 1.9만 |
|---|
| 2025.10.29 | ₩5,540 | ₩5,590 | ₩5,250 | ₩5,590 | +0.90% | 1.9만 |
|---|
| 2025.10.28 | ₩5,440 | ₩5,760 | ₩5,360 | ₩5,460 | +0.37% | 2만 |
|---|
| 2025.10.27 | ₩5,950 | ₩5,950 | ₩5,360 | ₩5,450 | -8.40% | 8.3만 |
|---|
| 2025.10.24 | ₩6,220 | ₩6,230 | ₩5,840 | ₩5,950 | -4.34% | 3.4만 |
|---|
| 2025.10.23 | ₩6,660 | ₩6,660 | ₩5,990 | ₩6,220 | -6.61% | 3만 |
|---|
| 2025.10.22 | ₩6,200 | ₩6,370 | ₩5,940 | ₩6,350 | +2.42% | 2.9만 |
|---|
| 2025.10.21 | ₩6,620 | ₩6,620 | ₩5,900 | ₩6,200 | -6.34% | 4.7만 |
|---|
| 2025.10.20 | ₩7,000 | ₩7,000 | ₩6,420 | ₩6,610 | -5.57% | 1.2만 |
|---|
| 2025.10.17 | ₩6,770 | ₩6,770 | ₩6,430 | ₩6,480 | -4.28% | 2.4만 |
|---|
| 2025.10.16 | ₩7,030 | ₩7,250 | ₩6,700 | ₩6,780 | -3.56% | 4만 |
|---|
| 2025.10.15 | ₩7,060 | ₩7,500 | ₩6,920 | ₩7,040 | -0.28% | 1.5만 |
|---|
| 2025.10.14 | ₩7,620 | ₩7,630 | ₩7,060 | ₩7,150 | -6.17% | 3만 |
|---|
| 2025.10.13 | ₩7,730 | ₩7,800 | ₩7,520 | ₩7,620 | -1.42% | 1.2만 |
|---|
| 2025.10.10 | ₩7,610 | ₩7,840 | ₩7,450 | ₩7,730 | +1.58% | 2.2만 |
|---|