시장 데이터를 불러오는 중
전체 종목
한성크린텍 과거 주가
066980.KQ · KOSDAQ
주요 제품·사업: 수처리설비EPC
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
066980.KQ · KOSDAQ
주요 제품·사업: 수처리설비EPC
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,587 | ₩1,587 | ₩1,520 | ₩1,529 | -3.65% | 24.6만 |
| 2026.10.07 | ₩1,632 | ₩1,632 | ₩1,558 | ₩1,566 | -4.04% | 49.6만 |
| 2026.10.06 | ₩1,550 | ₩1,611 | ₩1,546 | ₩1,605 | +3.55% | 187.8만 |
| 2026.10.02 | ₩1,518 | ₩1,541 | ₩1,500 | ₩1,523 | +0.33% | 20.4만 |
| 2026.10.01 | ₩1,446 | ₩1,530 | ₩1,446 | ₩1,525 | +5.46% | 19.7만 |
| 2026.09.30 | ₩1,463 | ₩1,497 | ₩1,450 | ₩1,460 | -0.21% | 13.6만 |
| 2026.09.29 | ₩1,490 | ₩1,509 | ₩1,438 | ₩1,460 | -2.01% | 16.5만 |
| 2026.09.28 | ₩1,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,466 |
| ₩1,492 |
| +1.77% |
| 28.4만 |
| 2026.09.23 | ₩1,477 | ₩1,498 | ₩1,456 | ₩1,464 | -0.88% | 15.6만 |
|---|
| 2026.09.22 | ₩1,506 | ₩1,530 | ₩1,460 | ₩1,477 | -1.93% | 21.2만 |
|---|
| 2026.09.21 | ₩1,502 | ₩1,529 | ₩1,473 | ₩1,492 | -0.67% | 11.1만 |
|---|
| 2026.09.18 | ₩1,495 | ₩1,530 | ₩1,482 | ₩1,497 | +0.13% | 16.1만 |
|---|
| 2026.09.17 | ₩1,463 | ₩1,495 | ₩1,451 | ₩1,481 | +1.23% | 11.1만 |
|---|
| 2026.09.16 | ₩1,450 | ₩1,479 | ₩1,441 | ₩1,463 | +0.90% | 13.8만 |
|---|
| 2026.09.15 | ₩1,515 | ₩1,515 | ₩1,433 | ₩1,451 | -4.22% | 18.6만 |
|---|
| 2026.09.14 | ₩1,503 | ₩1,514 | ₩1,427 | ₩1,455 | -3.19% | 29.8만 |
|---|
| 2026.09.11 | ₩1,510 | ₩1,535 | ₩1,500 | ₩1,503 | -0.46% | 19.8만 |
|---|
| 2026.09.10 | ₩1,501 | ₩1,554 | ₩1,501 | ₩1,540 | +2.60% | 18.7만 |
|---|
| 2026.09.09 | ₩1,560 | ₩1,566 | ₩1,501 | ₩1,516 | -2.82% | 17.9만 |
|---|
| 2026.09.08 | ₩1,565 | ₩1,566 | ₩1,500 | ₩1,512 | -3.39% | 29.2만 |
|---|
| 2026.09.07 | ₩1,564 | ₩1,615 | ₩1,556 | ₩1,562 | -0.13% | 18.9만 |
|---|
| 2026.09.04 | ₩1,531 | ₩1,609 | ₩1,531 | ₩1,562 | +2.02% | 26.4만 |
|---|
| 2026.09.03 | ₩1,617 | ₩1,759 | ₩1,518 | ₩1,538 | -4.89% | 105.4만 |
|---|
| 2026.09.02 | ₩1,541 | ₩1,622 | ₩1,474 | ₩1,538 | -0.19% | 36.4만 |
|---|
| 2026.09.01 | ₩1,699 | ₩1,699 | ₩1,570 | ₩1,571 | -7.53% | 32.4만 |
|---|
| 2026.08.31 | ₩1,564 | ₩1,640 | ₩1,521 | ₩1,615 | +3.26% | 21.2만 |
|---|
| 2026.08.28 | ₩1,570 | ₩1,591 | ₩1,539 | ₩1,579 | +0.57% | 17.9만 |
|---|
| 2026.08.27 | ₩1,551 | ₩1,595 | ₩1,550 | ₩1,567 | +1.03% | 21만 |
|---|
| 2026.08.26 | ₩1,568 | ₩1,579 | ₩1,531 | ₩1,550 | -1.15% | 20.4만 |
|---|
| 2026.08.25 | ₩1,557 | ₩1,571 | ₩1,455 | ₩1,568 | +0.71% | 36.3만 |
|---|
| 2026.08.24 | ₩1,589 | ₩1,670 | ₩1,541 | ₩1,557 | -2.01% | 39만 |
|---|
| 2026.08.21 | ₩1,700 | ₩1,700 | ₩1,587 | ₩1,589 | -6.53% | 53.2만 |
|---|
| 2026.08.20 | ₩1,748 | ₩1,790 | ₩1,682 | ₩1,700 | -2.75% | 68.4만 |
|---|
| 2026.08.19 | ₩1,930 | ₩2,010 | ₩1,728 | ₩1,728 | -10.47% | 283만 |
|---|
| 2026.08.18 | ₩1,699 | ₩1,850 | ₩1,620 | ₩1,848 | +8.77% | 132.5만 |
|---|
| 2026.08.14 | ₩1,763 | ₩1,800 | ₩1,670 | ₩1,697 | -3.74% | 50.7만 |
|---|
| 2026.08.13 | ₩1,762 | ₩1,830 | ₩1,725 | ₩1,737 | -1.42% | 64.4만 |
|---|
| 2026.08.12 | ₩1,700 | ₩1,786 | ₩1,643 | ₩1,775 | +4.41% | 71.2만 |
|---|
| 2026.08.11 | ₩1,503 | ₩1,864 | ₩1,480 | ₩1,749 | +16.37% | 326.5만 |
|---|
| 2026.08.10 | ₩1,402 | ₩1,580 | ₩1,401 | ₩1,501 | +7.06% | 98.2만 |
|---|
| 2026.08.07 | ₩1,439 | ₩1,468 | ₩1,378 | ₩1,394 | -3.13% | 25.5만 |
|---|
| 2026.08.06 | ₩1,386 | ₩1,449 | ₩1,284 | ₩1,439 | +3.82% | 36.6만 |
|---|
| 2026.08.05 | ₩1,388 | ₩1,417 | ₩1,370 | ₩1,410 | +1.59% | 44.5만 |
|---|
| 2026.08.04 | ₩1,277 | ₩1,368 | ₩1,277 | ₩1,359 | +6.42% | 50.9만 |
|---|
| 2026.08.03 | ₩1,250 | ₩1,345 | ₩1,237 | ₩1,276 | +2.08% | 61.9만 |
|---|
| 2026.07.31 | ₩1,240 | ₩1,292 | ₩1,210 | ₩1,255 | +1.21% | 62.2만 |
|---|
| 2026.07.30 | ₩1,097 | ₩1,249 | ₩1,097 | ₩1,149 | +4.74% | 59.7만 |
|---|
| 2026.07.29 | ₩1,302 | ₩1,330 | ₩1,120 | ₩1,168 | -10.29% | 126.8만 |
|---|
| 2026.07.28 | ₩1,426 | ₩1,426 | ₩1,275 | ₩1,302 | -8.70% | 78만 |
|---|
| 2026.07.27 | ₩1,490 | ₩1,524 | ₩1,450 | ₩1,477 | -0.87% | 37.4만 |
|---|
| 2026.07.24 | ₩1,577 | ₩1,577 | ₩1,437 | ₩1,438 | -8.81% | 100.2만 |
|---|
| 2026.07.23 | ₩1,569 | ₩1,605 | ₩1,455 | ₩1,585 | +1.02% | 101만 |
|---|
| 2026.07.22 | ₩1,570 | ₩1,650 | ₩1,565 | ₩1,565 | -0.32% | 79.6만 |
|---|
| 2026.07.21 | ₩1,583 | ₩1,650 | ₩1,495 | ₩1,540 | -2.72% | 84.7만 |
|---|
| 2026.07.20 | ₩1,641 | ₩1,707 | ₩1,542 | ₩1,559 | -5.00% | 92만 |
|---|
| 2026.07.16 | ₩1,800 | ₩1,800 | ₩1,672 | ₩1,693 | -5.94% | 112.3만 |
|---|
| 2026.07.15 | ₩1,850 | ₩1,988 | ₩1,846 | ₩1,862 | +0.65% | 97.7만 |
|---|
| 2026.07.14 | ₩1,901 | ₩1,950 | ₩1,755 | ₩1,804 | -5.10% | 133.1만 |
|---|
| 2026.07.13 | ₩2,150 | ₩2,225 | ₩1,932 | ₩1,941 | -9.72% | 195.1만 |
|---|
| 2026.07.10 | ₩2,240 | ₩2,245 | ₩2,075 | ₩2,185 | -2.46% | 233.7만 |
|---|
| 2026.07.09 | ₩1,930 | ₩2,245 | ₩1,863 | ₩2,110 | +9.33% | 457.9만 |
|---|
| 2026.07.08 | ₩1,945 | ₩2,265 | ₩1,824 | ₩1,911 | -1.75% | 376.8만 |
|---|
| 2026.07.07 | ₩2,020 | ₩2,090 | ₩1,851 | ₩1,953 | -3.32% | 215.4만 |
|---|
| 2026.07.06 | ₩2,270 | ₩2,295 | ₩2,060 | ₩2,130 | -6.17% | 240.7만 |
|---|
| 2026.07.03 | ₩2,295 | ₩2,350 | ₩2,105 | ₩2,270 | -1.09% | 387.6만 |
|---|
| 2026.07.02 | ₩2,495 | ₩2,745 | ₩2,210 | ₩2,225 | -10.82% | 817.9만 |
|---|
| 2026.07.01 | ₩2,620 | ₩2,700 | ₩2,340 | ₩2,575 | -1.72% | 1621.8만 |
|---|
| 2026.06.30 | ₩2,050 | ₩2,485 | ₩2,000 | ₩2,485 | +21.22% | 1455.6만 |
|---|
| 2026.06.29 | ₩1,651 | ₩2,075 | ₩1,651 | ₩1,914 | +15.93% | 620만 |
|---|
| 2026.06.26 | ₩1,670 | ₩1,742 | ₩1,547 | ₩1,599 | -4.25% | 101.2만 |
|---|
| 2026.06.25 | ₩1,830 | ₩1,900 | ₩1,610 | ₩1,670 | -8.74% | 113.7만 |
|---|
| 2026.06.24 | ₩1,800 | ₩1,884 | ₩1,764 | ₩1,815 | +0.83% | 67.1만 |
|---|
| 2026.06.23 | ₩2,025 | ₩2,045 | ₩1,803 | ₩1,824 | -9.93% | 118.4만 |
|---|
| 2026.06.22 | ₩1,982 | ₩2,160 | ₩1,980 | ₩2,050 | +3.43% | 127.3만 |
|---|
| 2026.06.19 | ₩2,060 | ₩2,200 | ₩1,950 | ₩1,982 | -3.79% | 226.3만 |
|---|
| 2026.06.18 | ₩2,295 | ₩2,465 | ₩2,050 | ₩2,050 | -10.68% | 1044.7만 |
|---|
| 2026.06.17 | ₩1,913 | ₩2,150 | ₩1,880 | ₩1,962 | +2.56% | 149만 |
|---|
| 2026.06.16 | ₩1,845 | ₩1,960 | ₩1,799 | ₩1,949 | +5.64% | 164.5만 |
|---|
| 2026.06.15 | ₩1,875 | ₩1,939 | ₩1,763 | ₩1,816 | -3.15% | 86.1만 |
|---|
| 2026.06.12 | ₩1,765 | ₩1,899 | ₩1,750 | ₩1,792 | +1.53% | 74.9만 |
|---|
| 2026.06.11 | ₩1,737 | ₩1,868 | ₩1,710 | ₩1,744 | +0.40% | 69.8만 |
|---|
| 2026.06.10 | ₩1,991 | ₩2,015 | ₩1,765 | ₩1,781 | -10.55% | 2.8천 |
|---|
| 2026.06.09 | ₩1,806 | ₩2,100 | ₩1,700 | ₩2,010 | +11.30% | 184.1만 |
|---|
| 2026.06.08 | ₩1,691 | ₩1,860 | ₩1,610 | ₩1,804 | +6.68% | 116.7만 |
|---|
| 2026.06.05 | ₩1,620 | ₩1,824 | ₩1,578 | ₩1,778 | +9.75% | 196.7만 |
|---|
| 2026.06.04 | ₩1,753 | ₩1,879 | ₩1,680 | ₩1,681 | -4.11% | 138.6만 |
|---|
| 2026.06.02 | ₩1,987 | ₩1,987 | ₩1,758 | ₩1,760 | -11.42% | 173.4만 |
|---|
| 2026.06.01 | ₩2,215 | ₩2,215 | ₩1,951 | ₩1,987 | -10.29% | 284만 |
|---|
| 2026.05.29 | ₩2,375 | ₩2,525 | ₩2,160 | ₩2,245 | -5.47% | 604.2만 |
|---|
| 2026.05.28 | ₩2,005 | ₩2,430 | ₩1,979 | ₩2,355 | +17.46% | 1067.2만 |
|---|
| 2026.05.27 | ₩2,235 | ₩2,245 | ₩2,005 | ₩2,015 | -9.84% | 317.5만 |
|---|
| 2026.05.26 | ₩2,190 | ₩2,340 | ₩1,995 | ₩2,250 | +2.74% | 960.1만 |
|---|
| 2026.05.22 | ₩1,920 | ₩2,150 | ₩1,861 | ₩2,025 | +5.47% | 944.3만 |
|---|
| 2026.05.21 | ₩2,290 | ₩2,450 | ₩1,897 | ₩1,898 | -17.12% | 2009.6만 |
|---|
| 2026.05.20 | ₩1,570 | ₩1,890 | ₩1,567 | ₩1,890 | +20.38% | 1430.1만 |
|---|
| 2026.05.19 | ₩1,600 | ₩1,796 | ₩1,451 | ₩1,454 | -9.13% | 1845.3만 |
|---|
| 2026.05.18 | ₩1,468 | ₩1,468 | ₩1,320 | ₩1,382 | -5.86% | 70.6만 |
|---|
| 2026.05.15 | ₩1,613 | ₩1,630 | ₩1,449 | ₩1,468 | -8.99% | 85.8만 |
|---|
| 2026.05.14 | ₩1,565 | ₩1,619 | ₩1,497 | ₩1,614 | +3.13% | 76.2만 |
|---|
| 2026.05.13 | ₩1,513 | ₩1,580 | ₩1,485 | ₩1,528 | +0.99% | 44.6만 |
|---|
| 2026.05.12 | ₩1,620 | ₩1,678 | ₩1,500 | ₩1,518 | -6.30% | 86.3만 |
|---|
| 2026.05.11 | ₩1,478 | ₩1,690 | ₩1,442 | ₩1,615 | +9.27% | 172.1만 |
|---|
| 2026.05.08 | ₩1,450 | ₩1,485 | ₩1,398 | ₩1,478 | +1.93% | 34.2만 |
|---|
| 2026.05.07 | ₩1,500 | ₩1,610 | ₩1,447 | ₩1,449 | -3.40% | 86.8만 |
|---|
| 2026.05.06 | ₩1,513 | ₩1,567 | ₩1,492 | ₩1,492 | -1.39% | 47.6만 |
|---|
| 2026.05.04 | ₩1,536 | ₩1,598 | ₩1,499 | ₩1,508 | -1.82% | 42.6만 |
|---|
| 2026.04.30 | ₩1,566 | ₩1,568 | ₩1,530 | ₩1,531 | -2.23% | 22만 |
|---|
| 2026.04.29 | ₩1,567 | ₩1,598 | ₩1,530 | ₩1,565 | -0.13% | 21만 |
|---|
| 2026.04.28 | ₩1,592 | ₩1,608 | ₩1,536 | ₩1,567 | -1.57% | 40.9만 |
|---|
| 2026.04.27 | ₩1,591 | ₩1,656 | ₩1,580 | ₩1,591 | 0.00% | 39.2만 |
|---|
| 2026.04.24 | ₩1,575 | ₩1,620 | ₩1,556 | ₩1,589 | +0.89% | 24.2만 |
|---|
| 2026.04.23 | ₩1,565 | ₩1,618 | ₩1,500 | ₩1,553 | -0.77% | 37.7만 |
|---|
| 2026.04.22 | ₩1,632 | ₩1,632 | ₩1,540 | ₩1,565 | -4.11% | 42.1만 |
|---|
| 2026.04.21 | ₩1,679 | ₩1,693 | ₩1,627 | ₩1,632 | -2.80% | 44.8만 |
|---|
| 2026.04.20 | ₩1,593 | ₩1,694 | ₩1,580 | ₩1,653 | +3.77% | 80.7만 |
|---|
| 2026.04.17 | ₩1,630 | ₩1,659 | ₩1,590 | ₩1,603 | -1.66% | 44.5만 |
|---|
| 2026.04.16 | ₩1,625 | ₩1,683 | ₩1,586 | ₩1,611 | -0.86% | 101.1만 |
|---|
| 2026.04.15 | ₩1,572 | ₩1,650 | ₩1,570 | ₩1,619 | +2.99% | 86.8만 |
|---|
| 2026.04.14 | ₩1,460 | ₩1,595 | ₩1,460 | ₩1,559 | +6.78% | 102.2만 |
|---|
| 2026.04.13 | ₩1,389 | ₩1,503 | ₩1,389 | ₩1,434 | +3.24% | 46.1만 |
|---|
| 2026.04.10 | ₩1,421 | ₩1,536 | ₩1,421 | ₩1,505 | +5.91% | 118.8만 |
|---|
| 2026.04.09 | ₩1,397 | ₩1,485 | ₩1,357 | ₩1,411 | +1.00% | 49.5만 |
|---|
| 2026.04.08 | ₩1,290 | ₩1,403 | ₩1,276 | ₩1,403 | +8.76% | 67만 |
|---|
| 2026.04.07 | ₩1,284 | ₩1,298 | ₩1,245 | ₩1,251 | -2.57% | 37.7만 |
|---|
| 2026.04.06 | ₩1,333 | ₩1,375 | ₩1,274 | ₩1,277 | -4.20% | 32.7만 |
|---|
| 2026.04.03 | ₩1,320 | ₩1,348 | ₩1,303 | ₩1,325 | +0.38% | 25만 |
|---|
| 2026.04.02 | ₩1,391 | ₩1,410 | ₩1,297 | ₩1,301 | -6.47% | 50.3만 |
|---|
| 2026.04.01 | ₩1,350 | ₩1,383 | ₩1,343 | ₩1,378 | +2.07% | 26.1만 |
|---|
| 2026.03.31 | ₩1,355 | ₩1,377 | ₩1,308 | ₩1,336 | -1.40% | 24.6만 |
|---|
| 2026.03.30 | ₩1,404 | ₩1,404 | ₩1,332 | ₩1,355 | -3.49% | 14.3만 |
|---|
| 2026.03.27 | ₩1,410 | ₩1,433 | ₩1,349 | ₩1,408 | -0.14% | 28.4만 |
|---|
| 2026.03.26 | ₩1,525 | ₩1,525 | ₩1,414 | ₩1,433 | -6.03% | 39.1만 |
|---|
| 2026.03.25 | ₩1,491 | ₩1,545 | ₩1,490 | ₩1,524 | +2.21% | 43.9만 |
|---|
| 2026.03.24 | ₩1,505 | ₩1,560 | ₩1,490 | ₩1,490 | -1.00% | 46.8만 |
|---|
| 2026.03.23 | ₩1,505 | ₩1,548 | ₩1,460 | ₩1,504 | -0.07% | 67.5만 |
|---|
| 2026.03.20 | ₩1,475 | ₩1,580 | ₩1,467 | ₩1,519 | +2.98% | 88.5만 |
|---|
| 2026.03.19 | ₩1,410 | ₩1,500 | ₩1,408 | ₩1,464 | +3.83% | 39.9만 |
|---|
| 2026.03.18 | ₩1,452 | ₩1,488 | ₩1,430 | ₩1,462 | +0.69% | 38만 |
|---|
| 2026.03.17 | ₩1,525 | ₩1,525 | ₩1,433 | ₩1,452 | -4.79% | 68.6만 |
|---|
| 2026.03.16 | ₩1,431 | ₩1,490 | ₩1,406 | ₩1,484 | +3.70% | 103.3만 |
|---|
| 2026.03.13 | ₩1,380 | ₩1,435 | ₩1,351 | ₩1,424 | +3.19% | 54.8만 |
|---|
| 2026.03.12 | ₩1,350 | ₩1,411 | ₩1,319 | ₩1,411 | +4.52% | 78.5만 |
|---|
| 2026.03.11 | ₩1,330 | ₩1,365 | ₩1,289 | ₩1,324 | -0.45% | 87.5만 |
|---|
| 2026.03.10 | ₩1,287 | ₩1,444 | ₩1,272 | ₩1,330 | +3.34% | 116.2만 |
|---|
| 2026.03.09 | ₩1,319 | ₩1,319 | ₩1,210 | ₩1,250 | -5.23% | 43.7만 |
|---|
| 2026.03.06 | ₩1,252 | ₩1,327 | ₩1,252 | ₩1,320 | +5.43% | 40.8만 |
|---|
| 2026.03.05 | ₩1,201 | ₩1,299 | ₩1,200 | ₩1,273 | +6.00% | 79.8만 |
|---|
| 2026.03.04 | ₩1,259 | ₩1,261 | ₩1,123 | ₩1,150 | -8.66% | 136.1만 |
|---|
| 2026.03.03 | ₩1,370 | ₩1,370 | ₩1,303 | ₩1,303 | -4.89% | 142.7만 |
|---|
| 2026.02.27 | ₩1,394 | ₩1,660 | ₩1,337 | ₩1,407 | +0.93% | 1899.6만 |
|---|
| 2026.02.26 | ₩1,273 | ₩1,309 | ₩1,261 | ₩1,296 | +1.81% | 39.8만 |
|---|
| 2026.02.25 | ₩1,290 | ₩1,319 | ₩1,270 | ₩1,273 | -1.32% | 27.4만 |
|---|
| 2026.02.24 | ₩1,243 | ₩1,295 | ₩1,220 | ₩1,289 | +3.70% | 34.5만 |
|---|
| 2026.02.23 | ₩1,256 | ₩1,256 | ₩1,230 | ₩1,243 | -1.04% | 24.4만 |
|---|
| 2026.02.20 | ₩1,241 | ₩1,257 | ₩1,228 | ₩1,247 | +0.48% | 16.7만 |
|---|
| 2026.02.19 | ₩1,225 | ₩1,253 | ₩1,220 | ₩1,248 | +1.88% | 26만 |
|---|
| 2026.02.13 | ₩1,235 | ₩1,235 | ₩1,214 | ₩1,225 | -0.81% | 20.8만 |
|---|
| 2026.02.12 | ₩1,220 | ₩1,259 | ₩1,212 | ₩1,242 | +1.80% | 19.3만 |
|---|
| 2026.02.11 | ₩1,237 | ₩1,237 | ₩1,210 | ₩1,222 | -1.21% | 11.8만 |
|---|
| 2026.02.10 | ₩1,262 | ₩1,269 | ₩1,226 | ₩1,237 | -1.98% | 19.9만 |
|---|
| 2026.02.09 | ₩1,246 | ₩1,284 | ₩1,246 | ₩1,263 | +1.36% | 20.1만 |
|---|
| 2026.02.06 | ₩1,284 | ₩1,284 | ₩1,208 | ₩1,246 | -2.96% | 26.3만 |
|---|
| 2026.02.05 | ₩1,315 | ₩1,328 | ₩1,262 | ₩1,297 | -1.37% | 22.1만 |
|---|
| 2026.02.04 | ₩1,313 | ₩1,377 | ₩1,263 | ₩1,315 | +0.15% | 89.8만 |
|---|
| 2026.02.03 | ₩1,250 | ₩1,273 | ₩1,221 | ₩1,265 | +1.20% | 29.5만 |
|---|
| 2026.02.02 | ₩1,294 | ₩1,299 | ₩1,232 | ₩1,240 | -4.17% | 31.6만 |
|---|
| 2026.01.30 | ₩1,345 | ₩1,345 | ₩1,290 | ₩1,294 | -3.79% | 34.5만 |
|---|
| 2026.01.29 | ₩1,346 | ₩1,370 | ₩1,296 | ₩1,347 | +0.07% | 46.6만 |
|---|
| 2026.01.28 | ₩1,310 | ₩1,340 | ₩1,304 | ₩1,340 | +2.29% | 48만 |
|---|
| 2026.01.27 | ₩1,281 | ₩1,307 | ₩1,269 | ₩1,305 | +1.87% | 17만 |
|---|
| 2026.01.26 | ₩1,247 | ₩1,300 | ₩1,247 | ₩1,295 | +3.85% | 41.9만 |
|---|
| 2026.01.23 | ₩1,224 | ₩1,257 | ₩1,188 | ₩1,246 | +1.80% | 23.1만 |
|---|
| 2026.01.22 | ₩1,215 | ₩1,243 | ₩1,205 | ₩1,222 | +0.58% | 28.5만 |
|---|
| 2026.01.21 | ₩1,239 | ₩1,239 | ₩1,186 | ₩1,212 | -2.18% | 33.8만 |
|---|
| 2026.01.20 | ₩1,207 | ₩1,249 | ₩1,188 | ₩1,248 | +3.40% | 36.7만 |
|---|
| 2026.01.19 | ₩1,203 | ₩1,212 | ₩1,182 | ₩1,207 | +0.33% | 26.7만 |
|---|
| 2026.01.16 | ₩1,224 | ₩1,263 | ₩1,196 | ₩1,202 | -1.80% | 21.1만 |
|---|
| 2026.01.15 | ₩1,209 | ₩1,240 | ₩1,193 | ₩1,222 | +1.08% | 21.1만 |
|---|
| 2026.01.14 | ₩1,209 | ₩1,220 | ₩1,182 | ₩1,205 | -0.33% | 14.8만 |
|---|
| 2026.01.13 | ₩1,225 | ₩1,247 | ₩1,204 | ₩1,217 | -0.65% | 17.2만 |
|---|
| 2026.01.12 | ₩1,223 | ₩1,276 | ₩1,218 | ₩1,224 | +0.08% | 16.9만 |
|---|
| 2026.01.09 | ₩1,225 | ₩1,242 | ₩1,214 | ₩1,218 | -0.57% | 13만 |
|---|
| 2026.01.08 | ₩1,256 | ₩1,293 | ₩1,225 | ₩1,225 | -2.47% | 21.8만 |
|---|
| 2026.01.07 | ₩1,287 | ₩1,308 | ₩1,250 | ₩1,255 | -2.49% | 19.4만 |
|---|
| 2026.01.06 | ₩1,325 | ₩1,325 | ₩1,289 | ₩1,292 | -2.49% | 17.5만 |
|---|
| 2026.01.05 | ₩1,300 | ₩1,340 | ₩1,285 | ₩1,328 | +2.15% | 41.4만 |
|---|
| 2026.01.02 | ₩1,253 | ₩1,284 | ₩1,229 | ₩1,275 | +1.76% | 23.5만 |
|---|
| 2025.12.30 | ₩1,220 | ₩1,241 | ₩1,220 | ₩1,223 | +0.25% | 15.1만 |
|---|
| 2025.12.29 | ₩1,208 | ₩1,230 | ₩1,195 | ₩1,220 | +0.99% | 17만 |
|---|
| 2025.12.26 | ₩1,202 | ₩1,215 | ₩1,185 | ₩1,193 | -0.75% | 28.5만 |
|---|
| 2025.12.24 | ₩1,238 | ₩1,239 | ₩1,196 | ₩1,201 | -2.99% | 32.7만 |
|---|
| 2025.12.23 | ₩1,288 | ₩1,288 | ₩1,221 | ₩1,226 | -4.81% | 45.6만 |
|---|
| 2025.12.22 | ₩1,305 | ₩1,363 | ₩1,275 | ₩1,288 | -1.30% | 29.9만 |
|---|
| 2025.12.19 | ₩1,300 | ₩1,300 | ₩1,260 | ₩1,272 | -2.15% | 15.3만 |
|---|
| 2025.12.18 | ₩1,275 | ₩1,299 | ₩1,250 | ₩1,285 | +0.78% | 21.4만 |
|---|
| 2025.12.17 | ₩1,315 | ₩1,315 | ₩1,264 | ₩1,293 | -1.67% | 15.1만 |
|---|
| 2025.12.16 | ₩1,355 | ₩1,355 | ₩1,283 | ₩1,289 | -4.87% | 30.2만 |
|---|
| 2025.12.15 | ₩1,369 | ₩1,369 | ₩1,325 | ₩1,340 | -2.12% | 24.5만 |
|---|
| 2025.12.12 | ₩1,376 | ₩1,384 | ₩1,300 | ₩1,361 | -1.09% | 38.4만 |
|---|
| 2025.12.11 | ₩1,384 | ₩1,413 | ₩1,363 | ₩1,374 | -0.72% | 45.5만 |
|---|
| 2025.12.10 | ₩1,358 | ₩1,430 | ₩1,328 | ₩1,383 | +1.84% | 49.5만 |
|---|
| 2025.12.09 | ₩1,347 | ₩1,368 | ₩1,312 | ₩1,350 | +0.22% | 20.8만 |
|---|
| 2025.12.08 | ₩1,388 | ₩1,388 | ₩1,340 | ₩1,340 | -3.46% | 35만 |
|---|
| 2025.12.05 | ₩1,389 | ₩1,389 | ₩1,355 | ₩1,372 | -1.22% | 20.1만 |
|---|
| 2025.12.04 | ₩1,392 | ₩1,401 | ₩1,357 | ₩1,367 | -1.80% | 32.6만 |
|---|
| 2025.12.03 | ₩1,387 | ₩1,415 | ₩1,381 | ₩1,392 | +0.36% | 36만 |
|---|
| 2025.12.02 | ₩1,383 | ₩1,399 | ₩1,368 | ₩1,382 | -0.07% | 33.5만 |
|---|
| 2025.12.01 | ₩1,417 | ₩1,424 | ₩1,375 | ₩1,379 | -2.68% | 45.1만 |
|---|
| 2025.11.28 | ₩1,365 | ₩1,395 | ₩1,358 | ₩1,395 | +2.20% | 40.4만 |
|---|
| 2025.11.27 | ₩1,396 | ₩1,410 | ₩1,345 | ₩1,362 | -2.44% | 53.9만 |
|---|
| 2025.11.26 | ₩1,439 | ₩1,439 | ₩1,375 | ₩1,381 | -4.03% | 55.9만 |
|---|
| 2025.11.25 | ₩1,395 | ₩1,480 | ₩1,374 | ₩1,400 | +0.36% | 77.7만 |
|---|
| 2025.11.24 | ₩1,420 | ₩1,436 | ₩1,382 | ₩1,382 | -2.68% | 64.8만 |
|---|
| 2025.11.21 | ₩1,430 | ₩1,451 | ₩1,388 | ₩1,388 | -2.94% | 89.4만 |
|---|
| 2025.11.20 | ₩1,552 | ₩1,585 | ₩1,441 | ₩1,461 | -5.86% | 126.8만 |
|---|
| 2025.11.19 | ₩1,550 | ₩1,554 | ₩1,480 | ₩1,508 | -2.71% | 100.9만 |
|---|
| 2025.11.18 | ₩1,564 | ₩1,720 | ₩1,514 | ₩1,518 | -2.94% | 463.2만 |
|---|
| 2025.11.17 | ₩1,650 | ₩1,694 | ₩1,500 | ₩1,567 | -5.03% | 345.2만 |
|---|
| 2025.11.14 | ₩1,728 | ₩1,812 | ₩1,611 | ₩1,611 | -6.77% | 576.4만 |
|---|
| 2025.11.13 | ₩1,511 | ₩1,951 | ₩1,477 | ₩1,699 | +12.44% | 3730.8만 |
|---|
| 2025.11.12 | ₩1,686 | ₩1,817 | ₩1,520 | ₩1,526 | -9.49% | 1417.8만 |
|---|
| 2025.11.11 | ₩1,300 | ₩1,566 | ₩1,300 | ₩1,566 | +20.46% | 1590.4만 |
|---|
| 2025.11.10 | ₩1,270 | ₩1,339 | ₩1,200 | ₩1,205 | -5.12% | 162.3만 |
|---|
| 2025.11.07 | ₩1,504 | ₩1,509 | ₩1,235 | ₩1,251 | -16.82% | 634.6만 |
|---|
| 2025.11.06 | ₩1,299 | ₩1,465 | ₩1,253 | ₩1,465 | +12.78% | 196.2만 |
|---|
| 2025.11.05 | ₩1,157 | ₩1,157 | ₩1,074 | ₩1,127 | -2.59% | 44.5만 |
|---|
| 2025.11.04 | ₩1,175 | ₩1,175 | ₩1,133 | ₩1,164 | -0.94% | 19.6만 |
|---|
| 2025.11.03 | ₩1,220 | ₩1,225 | ₩1,163 | ₩1,175 | -3.69% | 50.4만 |
|---|
| 2025.10.31 | ₩1,252 | ₩1,268 | ₩1,191 | ₩1,220 | -2.56% | 32.1만 |
|---|
| 2025.10.30 | ₩1,310 | ₩1,310 | ₩1,250 | ₩1,251 | -4.50% | 33.4만 |
|---|
| 2025.10.29 | ₩1,333 | ₩1,355 | ₩1,300 | ₩1,309 | -1.80% | 14.2만 |
|---|
| 2025.10.28 | ₩1,347 | ₩1,370 | ₩1,319 | ₩1,333 | -1.04% | 15.2만 |
|---|
| 2025.10.27 | ₩1,373 | ₩1,410 | ₩1,347 | ₩1,347 | -1.89% | 21.8만 |
|---|
| 2025.10.24 | ₩1,358 | ₩1,425 | ₩1,353 | ₩1,386 | +2.06% | 32.4만 |
|---|
| 2025.10.23 | ₩1,365 | ₩1,405 | ₩1,320 | ₩1,328 | -2.71% | 12.2만 |
|---|
| 2025.10.22 | ₩1,396 | ₩1,396 | ₩1,320 | ₩1,365 | -2.22% | 14.7만 |
|---|
| 2025.10.21 | ₩1,385 | ₩1,443 | ₩1,365 | ₩1,365 | -1.44% | 29.6만 |
|---|
| 2025.10.20 | ₩1,370 | ₩1,385 | ₩1,332 | ₩1,382 | +0.88% | 17.1만 |
|---|
| 2025.10.17 | ₩1,355 | ₩1,365 | ₩1,320 | ₩1,352 | -0.22% | 18.1만 |
|---|
| 2025.10.16 | ₩1,367 | ₩1,367 | ₩1,320 | ₩1,332 | -2.56% | 11.4만 |
|---|
| 2025.10.15 | ₩1,350 | ₩1,372 | ₩1,329 | ₩1,346 | -0.30% | 15.5만 |
|---|
| 2025.10.14 | ₩1,314 | ₩1,350 | ₩1,291 | ₩1,343 | +2.21% | 18.7만 |
|---|
| 2025.10.13 | ₩1,336 | ₩1,346 | ₩1,311 | ₩1,314 | -1.65% | 12.6만 |
|---|
| 2025.10.10 | ₩1,364 | ₩1,364 | ₩1,315 | ₩1,334 | -2.20% | 11.6만 |
|---|