시장 데이터를 불러오는 중
전체 종목
하나마이크론 과거 주가
HANA Micron · 067310.KQ · KOSDAQ
주요 제품·사업: 반도체패키징,IOT
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HANA Micron · 067310.KQ · KOSDAQ
주요 제품·사업: 반도체패키징,IOT
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩50,800 | ₩52,000 | ₩50,000 | ₩51,200 | +0.79% | 139.3만 |
| 2026.10.07 | ₩51,800 | ₩52,500 | ₩49,850 | ₩50,700 | -2.12% | 140.6만 |
| 2026.10.06 | ₩52,300 | ₩54,500 | ₩51,600 | ₩52,800 | +0.96% | 233.4만 |
| 2026.10.02 | ₩51,200 | ₩54,400 | ₩50,800 | ₩51,500 | +0.59% | 219.2만 |
| 2026.10.01 | ₩47,200 | ₩51,200 | ₩47,200 | ₩51,200 | +8.47% | 290.3만 |
| 2026.09.30 | ₩46,750 | ₩47,750 | ₩46,100 | ₩47,350 | +1.28% | 139.7만 |
| 2026.09.29 | ₩45,300 | ₩46,600 | ₩44,800 | ₩46,500 | +2.65% | 141.7만 |
| 2026.09.28 | ₩46,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,200 |
| ₩45,950 |
| -0.11% |
| 128만 |
| 2026.09.23 | ₩46,100 | ₩46,850 | ₩45,025 | ₩46,200 | +0.22% | 170.6만 |
|---|
| 2026.09.22 | ₩45,200 | ₩47,850 | ₩44,100 | ₩45,650 | +1.00% | 384.5만 |
|---|
| 2026.09.21 | ₩39,000 | ₩45,400 | ₩38,800 | ₩44,800 | +14.87% | 651.4만 |
|---|
| 2026.09.18 | ₩38,250 | ₩39,000 | ₩37,450 | ₩38,650 | +1.05% | 162.6만 |
|---|
| 2026.09.17 | ₩35,850 | ₩38,900 | ₩35,550 | ₩37,600 | +4.88% | 331.8만 |
|---|
| 2026.09.16 | ₩33,800 | ₩34,950 | ₩33,300 | ₩34,950 | +3.40% | 79.5만 |
|---|
| 2026.09.15 | ₩32,950 | ₩34,450 | ₩32,750 | ₩33,550 | +1.82% | 57.7만 |
|---|
| 2026.09.14 | ₩33,500 | ₩34,200 | ₩32,600 | ₩33,450 | -0.15% | 68.3만 |
|---|
| 2026.09.11 | ₩34,800 | ₩35,300 | ₩34,400 | ₩34,400 | -1.15% | 92.8만 |
|---|
| 2026.09.10 | ₩35,000 | ₩37,650 | ₩34,600 | ₩36,000 | +2.86% | 375.6만 |
|---|
| 2026.09.09 | ₩35,650 | ₩36,850 | ₩35,150 | ₩35,450 | -0.56% | 127.5만 |
|---|
| 2026.09.08 | ₩36,350 | ₩37,750 | ₩35,600 | ₩35,650 | -1.93% | 137만 |
|---|
| 2026.09.07 | ₩36,200 | ₩37,550 | ₩36,000 | ₩36,350 | +0.41% | 156.6만 |
|---|
| 2026.09.04 | ₩35,000 | ₩35,650 | ₩34,600 | ₩34,850 | -0.43% | 64.5만 |
|---|
| 2026.09.03 | ₩36,000 | ₩36,100 | ₩34,100 | ₩34,700 | -3.61% | 71만 |
|---|
| 2026.09.02 | ₩33,750 | ₩36,150 | ₩33,650 | ₩35,350 | +4.74% | 121.5만 |
|---|
| 2026.09.01 | ₩34,950 | ₩35,300 | ₩34,300 | ₩34,950 | 0.00% | 52.7만 |
|---|
| 2026.08.31 | ₩34,300 | ₩35,750 | ₩33,400 | ₩35,550 | +3.64% | 122.8만 |
|---|
| 2026.08.28 | ₩37,950 | ₩39,150 | ₩35,100 | ₩35,350 | -6.85% | 219.6만 |
|---|
| 2026.08.27 | ₩37,450 | ₩38,850 | ₩36,500 | ₩38,750 | +3.47% | 140만 |
|---|
| 2026.08.26 | ₩37,250 | ₩37,700 | ₩35,700 | ₩36,850 | -1.07% | 86.8만 |
|---|
| 2026.08.25 | ₩33,550 | ₩37,600 | ₩32,500 | ₩37,600 | +12.07% | 149.7만 |
|---|
| 2026.08.24 | ₩34,900 | ₩36,300 | ₩34,150 | ₩34,500 | -1.15% | 111만 |
|---|
| 2026.08.21 | ₩35,750 | ₩36,400 | ₩33,800 | ₩35,000 | -2.10% | 140.9만 |
|---|
| 2026.08.20 | ₩37,250 | ₩38,250 | ₩35,950 | ₩36,900 | -0.94% | 153.5만 |
|---|
| 2026.08.19 | ₩37,450 | ₩39,575 | ₩35,800 | ₩36,600 | -2.27% | 260.2만 |
|---|
| 2026.08.18 | ₩39,900 | ₩43,350 | ₩38,850 | ₩39,200 | -1.75% | 662.8만 |
|---|
| 2026.08.14 | ₩37,350 | ₩37,900 | ₩34,800 | ₩36,600 | -2.01% | 192.7만 |
|---|
| 2026.08.13 | ₩35,550 | ₩36,750 | ₩34,600 | ₩36,650 | +3.09% | 191.2만 |
|---|
| 2026.08.12 | ₩35,050 | ₩35,600 | ₩33,950 | ₩35,450 | +1.14% | 120.1만 |
|---|
| 2026.08.11 | ₩33,350 | ₩36,450 | ₩32,800 | ₩35,000 | +4.95% | 141.8만 |
|---|
| 2026.08.10 | ₩30,500 | ₩34,550 | ₩30,100 | ₩33,850 | +10.98% | 169.8만 |
|---|
| 2026.08.07 | ₩31,350 | ₩32,050 | ₩29,650 | ₩30,000 | -4.31% | 75.3만 |
|---|
| 2026.08.06 | ₩31,200 | ₩32,500 | ₩29,950 | ₩30,900 | -0.96% | 109.5만 |
|---|
| 2026.08.05 | ₩32,900 | ₩32,950 | ₩30,650 | ₩31,900 | -3.04% | 116.9만 |
|---|
| 2026.08.04 | ₩30,800 | ₩32,600 | ₩29,550 | ₩31,000 | +0.65% | 112.1만 |
|---|
| 2026.08.03 | ₩28,600 | ₩31,650 | ₩28,200 | ₩30,150 | +5.42% | 129.1만 |
|---|
| 2026.07.31 | ₩28,350 | ₩30,500 | ₩27,550 | ₩29,700 | +4.76% | 299만 |
|---|
| 2026.07.30 | ₩25,500 | ₩27,200 | ₩24,700 | ₩24,750 | -2.94% | 129.9만 |
|---|
| 2026.07.29 | ₩30,300 | ₩31,200 | ₩24,600 | ₩26,650 | -12.05% | 224.4만 |
|---|
| 2026.07.28 | ₩32,850 | ₩32,950 | ₩29,250 | ₩30,050 | -8.52% | 169.4만 |
|---|
| 2026.07.27 | ₩33,900 | ₩35,400 | ₩33,300 | ₩35,200 | +3.83% | 92.5만 |
|---|
| 2026.07.24 | ₩35,650 | ₩35,750 | ₩32,900 | ₩33,200 | -6.87% | 113.3만 |
|---|
| 2026.07.23 | ₩36,100 | ₩37,800 | ₩34,500 | ₩36,150 | +0.14% | 132.8만 |
|---|
| 2026.07.22 | ₩38,750 | ₩40,100 | ₩35,500 | ₩35,500 | -8.39% | 239.1만 |
|---|
| 2026.07.21 | ₩36,400 | ₩37,650 | ₩34,850 | ₩37,000 | +1.65% | 134.9만 |
|---|
| 2026.07.20 | ₩34,900 | ₩41,200 | ₩34,900 | ₩36,650 | +5.01% | 298.4만 |
|---|
| 2026.07.16 | ₩37,400 | ₩37,650 | ₩33,800 | ₩35,750 | -4.41% | 156.7만 |
|---|
| 2026.07.15 | ₩40,050 | ₩40,950 | ₩38,000 | ₩39,200 | -2.12% | 220.3만 |
|---|
| 2026.07.14 | ₩38,200 | ₩39,850 | ₩35,500 | ₩38,250 | +0.13% | 146만 |
|---|
| 2026.07.13 | ₩40,150 | ₩42,850 | ₩38,200 | ₩38,200 | -4.86% | 174.6만 |
|---|
| 2026.07.10 | ₩37,150 | ₩41,450 | ₩36,000 | ₩39,750 | +7.00% | 162.9만 |
|---|
| 2026.07.09 | ₩34,500 | ₩36,850 | ₩34,400 | ₩35,200 | +2.03% | 114.2만 |
|---|
| 2026.07.08 | ₩35,850 | ₩37,050 | ₩33,450 | ₩34,150 | -4.74% | 198.3만 |
|---|
| 2026.07.07 | ₩38,250 | ₩40,450 | ₩36,250 | ₩37,250 | -2.61% | 178.5만 |
|---|
| 2026.07.06 | ₩41,100 | ₩41,850 | ₩37,550 | ₩39,000 | -5.11% | 164.6만 |
|---|
| 2026.07.03 | ₩42,500 | ₩42,800 | ₩39,000 | ₩41,050 | -3.41% | 190만 |
|---|
| 2026.07.02 | ₩48,350 | ₩48,550 | ₩41,800 | ₩42,500 | -12.10% | 253만 |
|---|
| 2026.07.01 | ₩51,000 | ₩54,800 | ₩48,600 | ₩51,300 | +0.59% | 320.6만 |
|---|
| 2026.06.30 | ₩49,800 | ₩51,200 | ₩47,250 | ₩49,850 | +0.10% | 169.9만 |
|---|
| 2026.06.29 | ₩49,050 | ₩50,500 | ₩46,650 | ₩49,400 | +0.71% | 168.8만 |
|---|
| 2026.06.26 | ₩47,950 | ₩51,600 | ₩46,650 | ₩48,600 | +1.36% | 251.6만 |
|---|
| 2026.06.25 | ₩51,000 | ₩53,800 | ₩47,250 | ₩48,600 | -4.71% | 254.7만 |
|---|
| 2026.06.24 | ₩50,400 | ₩51,700 | ₩46,100 | ₩48,250 | -4.27% | 213.9만 |
|---|
| 2026.06.23 | ₩55,300 | ₩55,900 | ₩49,300 | ₩49,650 | -10.22% | 294.8만 |
|---|
| 2026.06.22 | ₩47,800 | ₩57,000 | ₩47,450 | ₩56,800 | +18.83% | 727.7만 |
|---|
| 2026.06.19 | ₩52,500 | ₩52,500 | ₩47,150 | ₩49,000 | -6.67% | 225.1만 |
|---|
| 2026.06.18 | ₩50,800 | ₩52,200 | ₩49,000 | ₩51,600 | +1.57% | 186.5만 |
|---|
| 2026.06.17 | ₩49,700 | ₩54,100 | ₩48,600 | ₩50,700 | +2.01% | 248.8만 |
|---|
| 2026.06.16 | ₩51,100 | ₩53,400 | ₩49,100 | ₩50,100 | -1.96% | 263.3만 |
|---|
| 2026.06.15 | ₩50,000 | ₩52,400 | ₩48,750 | ₩50,900 | +1.80% | 206만 |
|---|
| 2026.06.12 | ₩51,000 | ₩52,000 | ₩47,500 | ₩48,950 | -4.02% | 397.6만 |
|---|
| 2026.06.11 | ₩42,000 | ₩49,800 | ₩40,850 | ₩47,950 | +14.17% | 434만 |
|---|
| 2026.06.10 | ₩42,350 | ₩45,500 | ₩41,000 | ₩42,350 | 0.00% | 1.6천 |
|---|
| 2026.06.09 | ₩40,300 | ₩44,350 | ₩40,000 | ₩43,250 | +7.32% | 236.8만 |
|---|
| 2026.06.08 | ₩37,650 | ₩41,750 | ₩37,500 | ₩37,700 | +0.13% | 91.9만 |
|---|
| 2026.06.05 | ₩43,100 | ₩44,000 | ₩40,650 | ₩41,850 | -2.90% | 100.1만 |
|---|
| 2026.06.04 | ₩42,500 | ₩46,850 | ₩41,500 | ₩45,400 | +6.82% | 188.1만 |
|---|
| 2026.06.02 | ₩40,200 | ₩42,450 | ₩37,800 | ₩41,400 | +2.99% | 126.2만 |
|---|
| 2026.06.01 | ₩40,600 | ₩43,200 | ₩38,500 | ₩40,200 | -0.99% | 135.3만 |
|---|
| 2026.05.29 | ₩44,700 | ₩44,900 | ₩40,000 | ₩40,450 | -9.51% | 161.2만 |
|---|
| 2026.05.28 | ₩46,300 | ₩46,300 | ₩41,100 | ₩43,500 | -6.05% | 179.9만 |
|---|
| 2026.05.27 | ₩52,600 | ₩52,700 | ₩47,000 | ₩47,000 | -10.65% | 189.3만 |
|---|
| 2026.05.26 | ₩53,000 | ₩53,100 | ₩51,200 | ₩51,400 | -3.02% | 135.2만 |
|---|
| 2026.05.22 | ₩52,800 | ₩53,000 | ₩51,000 | ₩51,700 | -2.08% | 161.5만 |
|---|
| 2026.05.21 | ₩49,100 | ₩58,500 | ₩48,500 | ₩54,500 | +11.00% | 618.5만 |
|---|
| 2026.05.20 | ₩48,100 | ₩50,400 | ₩46,300 | ₩47,200 | -1.87% | 254.5만 |
|---|
| 2026.05.19 | ₩48,750 | ₩50,500 | ₩46,250 | ₩47,550 | -2.46% | 235.4만 |
|---|
| 2026.05.18 | ₩51,500 | ₩53,500 | ₩47,900 | ₩48,950 | -4.95% | 398.5만 |
|---|
| 2026.05.15 | ₩48,000 | ₩55,500 | ₩46,300 | ₩52,900 | +10.21% | 1322.3만 |
|---|
| 2026.05.14 | ₩43,650 | ₩45,000 | ₩40,700 | ₩44,600 | +2.18% | 223.2만 |
|---|
| 2026.05.13 | ₩40,300 | ₩43,900 | ₩39,500 | ₩43,750 | +8.56% | 178.7만 |
|---|
| 2026.05.12 | ₩43,350 | ₩44,600 | ₩39,050 | ₩41,400 | -4.50% | 195.8만 |
|---|
| 2026.05.11 | ₩44,200 | ₩46,350 | ₩42,125 | ₩43,150 | -2.38% | 241.8만 |
|---|
| 2026.05.08 | ₩41,350 | ₩43,150 | ₩41,300 | ₩42,800 | +3.51% | 104.7만 |
|---|
| 2026.05.07 | ₩44,000 | ₩44,050 | ₩40,500 | ₩42,450 | -3.52% | 149.8만 |
|---|
| 2026.05.06 | ₩44,400 | ₩44,850 | ₩42,200 | ₩43,500 | -2.03% | 237.7만 |
|---|
| 2026.05.04 | ₩40,400 | ₩43,850 | ₩40,350 | ₩42,050 | +4.08% | 356.8만 |
|---|
| 2026.04.30 | ₩40,100 | ₩40,850 | ₩39,500 | ₩39,700 | -1.00% | 127.1만 |
|---|
| 2026.04.29 | ₩39,450 | ₩40,900 | ₩39,200 | ₩40,150 | +1.77% | 133.7만 |
|---|
| 2026.04.28 | ₩40,700 | ₩41,150 | ₩39,550 | ₩39,800 | -2.21% | 136.9만 |
|---|
| 2026.04.27 | ₩40,850 | ₩41,700 | ₩39,700 | ₩40,700 | -0.37% | 236.6만 |
|---|
| 2026.04.24 | ₩38,350 | ₩41,800 | ₩37,950 | ₩40,300 | +5.08% | 436.3만 |
|---|
| 2026.04.23 | ₩40,350 | ₩40,550 | ₩36,900 | ₩38,000 | -5.82% | 262.1만 |
|---|
| 2026.04.22 | ₩38,050 | ₩40,950 | ₩37,450 | ₩39,900 | +4.86% | 381.1만 |
|---|
| 2026.04.21 | ₩38,800 | ₩39,750 | ₩37,300 | ₩38,050 | -1.93% | 275.3만 |
|---|
| 2026.04.20 | ₩36,050 | ₩40,700 | ₩35,500 | ₩38,700 | +7.35% | 694.7만 |
|---|
| 2026.04.17 | ₩34,600 | ₩37,000 | ₩34,100 | ₩36,050 | +4.19% | 281.5만 |
|---|
| 2026.04.16 | ₩33,350 | ₩35,000 | ₩32,900 | ₩34,650 | +3.90% | 189.3만 |
|---|
| 2026.04.15 | ₩33,850 | ₩33,950 | ₩32,650 | ₩33,350 | -1.48% | 162.9만 |
|---|
| 2026.04.14 | ₩32,300 | ₩33,750 | ₩32,250 | ₩33,000 | +2.17% | 201만 |
|---|
| 2026.04.13 | ₩30,200 | ₩32,250 | ₩30,150 | ₩31,600 | +4.64% | 119만 |
|---|
| 2026.04.10 | ₩30,500 | ₩32,350 | ₩30,400 | ₩31,000 | +1.64% | 207.8만 |
|---|
| 2026.04.09 | ₩30,600 | ₩30,750 | ₩29,700 | ₩29,800 | -2.61% | 86.7만 |
|---|
| 2026.04.08 | ₩30,750 | ₩31,150 | ₩30,200 | ₩31,100 | +1.14% | 164.7만 |
|---|
| 2026.04.07 | ₩29,900 | ₩30,050 | ₩28,150 | ₩28,850 | -3.51% | 110.3만 |
|---|
| 2026.04.06 | ₩28,900 | ₩30,150 | ₩28,500 | ₩28,900 | 0.00% | 77.2만 |
|---|
| 2026.04.03 | ₩29,450 | ₩29,800 | ₩28,350 | ₩28,900 | -1.87% | 65.9만 |
|---|
| 2026.04.02 | ₩30,850 | ₩30,850 | ₩28,100 | ₩28,650 | -7.13% | 134.8만 |
|---|
| 2026.04.01 | ₩29,450 | ₩30,700 | ₩29,000 | ₩30,425 | +3.31% | 107.6만 |
|---|
| 2026.03.31 | ₩28,200 | ₩29,150 | ₩27,500 | ₩27,800 | -1.42% | 113.8만 |
|---|
| 2026.03.30 | ₩29,150 | ₩29,500 | ₩28,550 | ₩29,300 | +0.51% | 100만 |
|---|
| 2026.03.27 | ₩31,600 | ₩32,200 | ₩30,000 | ₩31,100 | -1.58% | 207.7만 |
|---|
| 2026.03.26 | ₩35,200 | ₩36,100 | ₩32,500 | ₩32,600 | -7.39% | 210만 |
|---|
| 2026.03.25 | ₩33,900 | ₩36,500 | ₩33,250 | ₩36,200 | +6.78% | 304.4만 |
|---|
| 2026.03.24 | ₩34,100 | ₩34,300 | ₩31,650 | ₩32,650 | -4.25% | 123.9만 |
|---|
| 2026.03.23 | ₩33,500 | ₩34,450 | ₩32,400 | ₩32,650 | -2.54% | 134.5만 |
|---|
| 2026.03.20 | ₩34,000 | ₩35,350 | ₩33,700 | ₩34,750 | +2.21% | 176.8만 |
|---|
| 2026.03.19 | ₩32,900 | ₩34,650 | ₩32,600 | ₩33,500 | +1.82% | 162.1만 |
|---|
| 2026.03.18 | ₩32,000 | ₩34,450 | ₩31,900 | ₩34,050 | +6.41% | 279.6만 |
|---|
| 2026.03.17 | ₩33,200 | ₩33,200 | ₩31,250 | ₩31,250 | -5.87% | 141.2만 |
|---|
| 2026.03.16 | ₩31,950 | ₩32,600 | ₩30,650 | ₩32,050 | +0.31% | 113.5만 |
|---|
| 2026.03.13 | ₩30,450 | ₩32,150 | ₩30,150 | ₩31,650 | +3.94% | 105.4만 |
|---|
| 2026.03.12 | ₩31,900 | ₩32,400 | ₩30,800 | ₩31,400 | -1.57% | 149.1만 |
|---|
| 2026.03.11 | ₩35,000 | ₩35,050 | ₩31,700 | ₩32,200 | -8.00% | 206.9만 |
|---|
| 2026.03.10 | ₩34,150 | ₩34,650 | ₩33,000 | ₩34,150 | 0.00% | 153만 |
|---|
| 2026.03.09 | ₩33,400 | ₩34,450 | ₩30,900 | ₩31,950 | -4.34% | 182.1만 |
|---|
| 2026.03.06 | ₩34,800 | ₩36,650 | ₩33,700 | ₩36,150 | +3.88% | 187.8만 |
|---|
| 2026.03.05 | ₩33,200 | ₩36,850 | ₩32,750 | ₩35,000 | +5.42% | 274.4만 |
|---|
| 2026.03.04 | ₩32,850 | ₩35,250 | ₩30,100 | ₩30,200 | -8.07% | 318.2만 |
|---|
| 2026.03.03 | ₩35,400 | ₩38,550 | ₩34,050 | ₩34,050 | -3.81% | 326.4만 |
|---|
| 2026.02.27 | ₩36,000 | ₩37,500 | ₩35,200 | ₩36,200 | +0.56% | 182.9만 |
|---|
| 2026.02.26 | ₩35,550 | ₩37,900 | ₩35,050 | ₩37,150 | +4.50% | 419.4만 |
|---|
| 2026.02.25 | ₩36,450 | ₩36,500 | ₩34,350 | ₩34,650 | -4.94% | 172.9만 |
|---|
| 2026.02.24 | ₩33,650 | ₩36,200 | ₩33,200 | ₩35,600 | +5.79% | 253.3만 |
|---|
| 2026.02.23 | ₩35,100 | ₩35,700 | ₩33,500 | ₩33,850 | -3.56% | 160.7만 |
|---|
| 2026.02.20 | ₩34,700 | ₩35,300 | ₩33,550 | ₩34,850 | +0.43% | 140.6만 |
|---|
| 2026.02.19 | ₩33,700 | ₩35,850 | ₩32,350 | ₩34,700 | +2.97% | 251.8만 |
|---|
| 2026.02.13 | ₩34,800 | ₩35,250 | ₩33,000 | ₩33,100 | -4.89% | 146.6만 |
|---|
| 2026.02.12 | ₩34,450 | ₩35,100 | ₩33,100 | ₩34,800 | +1.02% | 178.1만 |
|---|
| 2026.02.11 | ₩33,650 | ₩34,550 | ₩32,800 | ₩33,650 | 0.00% | 79.1만 |
|---|
| 2026.02.10 | ₩34,750 | ₩35,100 | ₩33,500 | ₩34,050 | -2.01% | 69.2만 |
|---|
| 2026.02.09 | ₩35,250 | ₩35,350 | ₩34,000 | ₩35,100 | -0.43% | 108.1만 |
|---|
| 2026.02.06 | ₩32,500 | ₩33,950 | ₩31,800 | ₩33,150 | +2.00% | 125.5만 |
|---|
| 2026.02.05 | ₩34,450 | ₩35,900 | ₩34,050 | ₩34,150 | -0.87% | 117만 |
|---|
| 2026.02.04 | ₩36,000 | ₩37,450 | ₩35,550 | ₩36,050 | +0.14% | 148.2만 |
|---|
| 2026.02.03 | ₩38,100 | ₩38,150 | ₩35,650 | ₩36,950 | -3.02% | 218.8만 |
|---|
| 2026.02.02 | ₩36,250 | ₩38,450 | ₩35,600 | ₩36,350 | +0.28% | 209.3만 |
|---|
| 2026.01.30 | ₩36,750 | ₩39,500 | ₩36,100 | ₩37,750 | +2.72% | 331.3만 |
|---|
| 2026.01.29 | ₩37,850 | ₩38,250 | ₩33,200 | ₩36,750 | -2.91% | 470.7만 |
|---|
| 2026.01.28 | ₩34,100 | ₩36,400 | ₩32,500 | ₩36,250 | +6.30% | 595.9만 |
|---|
| 2026.01.27 | ₩28,350 | ₩33,500 | ₩28,050 | ₩33,450 | +17.99% | 1323.9만 |
|---|
| 2026.01.26 | ₩26,200 | ₩28,300 | ₩25,900 | ₩28,250 | +7.82% | 228.6만 |
|---|
| 2026.01.23 | ₩25,650 | ₩26,150 | ₩25,400 | ₩25,850 | +0.78% | 81.2만 |
|---|
| 2026.01.22 | ₩26,600 | ₩26,600 | ₩25,200 | ₩25,600 | -3.76% | 101.9만 |
|---|
| 2026.01.21 | ₩25,050 | ₩26,350 | ₩25,000 | ₩25,950 | +3.59% | 96.1만 |
|---|
| 2026.01.20 | ₩26,800 | ₩26,850 | ₩25,550 | ₩26,000 | -2.99% | 110.6만 |
|---|
| 2026.01.19 | ₩27,150 | ₩27,750 | ₩26,800 | ₩26,950 | -0.74% | 115.2만 |
|---|
| 2026.01.16 | ₩28,950 | ₩29,000 | ₩27,700 | ₩27,950 | -3.45% | 109.4만 |
|---|
| 2026.01.15 | ₩28,250 | ₩29,300 | ₩27,850 | ₩28,500 | +0.88% | 132.3만 |
|---|
| 2026.01.14 | ₩27,900 | ₩29,100 | ₩27,550 | ₩28,850 | +3.41% | 228.4만 |
|---|
| 2026.01.13 | ₩27,500 | ₩28,450 | ₩27,000 | ₩27,500 | 0.00% | 148.5만 |
|---|
| 2026.01.12 | ₩27,400 | ₩27,450 | ₩26,000 | ₩26,700 | -2.55% | 109.1만 |
|---|
| 2026.01.09 | ₩26,850 | ₩27,925 | ₩26,150 | ₩27,000 | +0.56% | 118.7만 |
|---|
| 2026.01.08 | ₩26,900 | ₩28,700 | ₩26,850 | ₩27,500 | +2.23% | 146.8만 |
|---|
| 2026.01.07 | ₩29,600 | ₩29,600 | ₩26,925 | ₩27,450 | -7.26% | 230.7만 |
|---|
| 2026.01.06 | ₩27,050 | ₩28,950 | ₩26,850 | ₩28,900 | +6.84% | 249.2만 |
|---|
| 2026.01.05 | ₩28,300 | ₩28,400 | ₩26,850 | ₩27,450 | -3.00% | 236.4만 |
|---|
| 2026.01.02 | ₩25,500 | ₩26,700 | ₩24,350 | ₩26,650 | +4.51% | 222.4만 |
|---|
| 2025.12.30 | ₩25,000 | ₩27,250 | ₩24,750 | ₩25,750 | +3.00% | 376.1만 |
|---|
| 2025.12.29 | ₩25,600 | ₩25,650 | ₩24,650 | ₩25,200 | -1.56% | 124.6만 |
|---|
| 2025.12.26 | ₩24,250 | ₩25,500 | ₩23,950 | ₩25,100 | +3.51% | 188.1만 |
|---|
| 2025.12.24 | ₩24,700 | ₩24,700 | ₩24,000 | ₩24,050 | -2.63% | 71.9만 |
|---|
| 2025.12.23 | ₩25,700 | ₩25,700 | ₩24,250 | ₩24,500 | -4.67% | 125.8만 |
|---|
| 2025.12.22 | ₩24,000 | ₩25,650 | ₩23,950 | ₩25,450 | +6.04% | 254.1만 |
|---|
| 2025.12.19 | ₩24,850 | ₩24,850 | ₩23,300 | ₩23,350 | -6.04% | 141.2만 |
|---|
| 2025.12.18 | ₩24,000 | ₩25,400 | ₩23,700 | ₩24,350 | +1.46% | 163.5만 |
|---|
| 2025.12.17 | ₩23,150 | ₩24,650 | ₩23,100 | ₩24,450 | +5.62% | 129.2만 |
|---|
| 2025.12.16 | ₩23,600 | ₩24,050 | ₩22,800 | ₩22,900 | -2.97% | 102.2만 |
|---|
| 2025.12.15 | ₩23,700 | ₩24,250 | ₩23,450 | ₩24,000 | +1.27% | 80.5만 |
|---|
| 2025.12.12 | ₩24,500 | ₩24,950 | ₩23,300 | ₩24,650 | +0.61% | 206.2만 |
|---|
| 2025.12.11 | ₩25,500 | ₩25,600 | ₩24,450 | ₩24,500 | -3.92% | 111.7만 |
|---|
| 2025.12.10 | ₩25,000 | ₩26,150 | ₩24,950 | ₩25,250 | +1.00% | 169.7만 |
|---|
| 2025.12.09 | ₩24,850 | ₩25,350 | ₩24,650 | ₩24,900 | +0.20% | 61.4만 |
|---|
| 2025.12.08 | ₩25,350 | ₩25,350 | ₩24,550 | ₩25,100 | -0.99% | 76.7만 |
|---|
| 2025.12.05 | ₩24,400 | ₩25,350 | ₩24,050 | ₩25,300 | +3.69% | 108.5만 |
|---|
| 2025.12.04 | ₩25,400 | ₩25,450 | ₩24,050 | ₩24,400 | -3.94% | 131.9만 |
|---|
| 2025.12.03 | ₩25,450 | ₩26,500 | ₩25,100 | ₩25,400 | -0.20% | 138.6만 |
|---|
| 2025.12.02 | ₩25,400 | ₩25,800 | ₩25,100 | ₩25,250 | -0.59% | 86.5만 |
|---|
| 2025.12.01 | ₩26,050 | ₩26,100 | ₩25,050 | ₩25,300 | -2.88% | 119.2만 |
|---|
| 2025.11.28 | ₩25,500 | ₩25,700 | ₩24,950 | ₩25,700 | +0.78% | 110.2만 |
|---|
| 2025.11.27 | ₩24,500 | ₩25,850 | ₩24,000 | ₩25,500 | +4.08% | 246만 |
|---|
| 2025.11.26 | ₩25,450 | ₩25,450 | ₩23,700 | ₩24,100 | -5.30% | 178.4만 |
|---|
| 2025.11.25 | ₩24,600 | ₩25,400 | ₩24,200 | ₩24,900 | +1.22% | 221.4만 |
|---|
| 2025.11.24 | ₩23,000 | ₩23,700 | ₩22,450 | ₩23,400 | +1.74% | 126.5만 |
|---|
| 2025.11.21 | ₩22,750 | ₩23,600 | ₩22,400 | ₩22,600 | -0.66% | 233.9만 |
|---|
| 2025.11.20 | ₩26,250 | ₩26,400 | ₩24,300 | ₩24,750 | -5.71% | 226.8만 |
|---|
| 2025.11.19 | ₩25,850 | ₩26,000 | ₩24,100 | ₩25,350 | -1.93% | 176만 |
|---|
| 2025.11.18 | ₩25,400 | ₩27,200 | ₩25,250 | ₩25,900 | +1.97% | 308.8만 |
|---|
| 2025.11.17 | ₩25,250 | ₩26,300 | ₩25,150 | ₩26,000 | +2.97% | 231.3만 |
|---|
| 2025.11.14 | ₩24,850 | ₩25,250 | ₩24,250 | ₩24,500 | -1.41% | 214.1만 |
|---|
| 2025.11.13 | ₩25,550 | ₩26,600 | ₩24,800 | ₩26,000 | +1.76% | 195.9만 |
|---|
| 2025.11.12 | ₩25,250 | ₩26,400 | ₩24,450 | ₩25,300 | +0.20% | 291.8만 |
|---|
| 2025.11.11 | ₩24,600 | ₩25,875 | ₩24,350 | ₩24,700 | +0.41% | 361.6만 |
|---|
| 2025.11.10 | ₩27,550 | ₩27,600 | ₩23,650 | ₩24,350 | -11.62% | 681.3만 |
|---|
| 2025.11.07 | ₩26,950 | ₩29,050 | ₩26,900 | ₩27,600 | +2.41% | 323.1만 |
|---|
| 2025.11.06 | ₩28,750 | ₩28,850 | ₩26,450 | ₩27,900 | -2.96% | 264.4만 |
|---|
| 2025.11.05 | ₩27,950 | ₩28,650 | ₩25,900 | ₩27,950 | 0.00% | 407.8만 |
|---|
| 2025.11.04 | ₩30,200 | ₩30,200 | ₩28,750 | ₩29,100 | -3.64% | 147.8만 |
|---|
| 2025.11.03 | ₩29,050 | ₩29,950 | ₩28,200 | ₩29,450 | +1.38% | 180.7만 |
|---|
| 2025.10.31 | ₩29,800 | ₩30,100 | ₩29,200 | ₩29,400 | -1.34% | 173.1만 |
|---|
| 2025.10.30 | ₩27,150 | ₩31,100 | ₩26,850 | ₩30,800 | +13.44% | 601.3만 |
|---|
| 2025.10.29 | ₩26,250 | ₩27,650 | ₩25,500 | ₩27,600 | +5.14% | 240.5만 |
|---|
| 2025.10.28 | ₩25,100 | ₩26,300 | ₩25,100 | ₩25,850 | +2.99% | 112.1만 |
|---|
| 2025.10.27 | ₩27,050 | ₩27,050 | ₩25,350 | ₩25,600 | -5.36% | 193만 |
|---|
| 2025.10.24 | ₩27,400 | ₩27,450 | ₩25,950 | ₩26,800 | -2.19% | 225.4만 |
|---|
| 2025.10.23 | ₩25,000 | ₩25,950 | ₩24,750 | ₩25,900 | +3.60% | 126.1만 |
|---|
| 2025.10.22 | ₩26,000 | ₩26,000 | ₩24,600 | ₩25,800 | -0.77% | 167.9만 |
|---|
| 2025.10.21 | ₩26,550 | ₩27,200 | ₩25,650 | ₩25,950 | -2.26% | 138.1만 |
|---|
| 2025.10.20 | ₩26,850 | ₩27,100 | ₩25,300 | ₩25,950 | -3.35% | 155.9만 |
|---|
| 2025.10.17 | ₩25,400 | ₩27,250 | ₩25,350 | ₩25,950 | +2.17% | 183.5만 |
|---|
| 2025.10.16 | ₩26,150 | ₩26,550 | ₩25,700 | ₩25,950 | -0.76% | 142.4만 |
|---|
| 2025.10.15 | ₩26,250 | ₩26,950 | ₩25,800 | ₩26,500 | +0.95% | 151.3만 |
|---|
| 2025.10.14 | ₩28,300 | ₩28,300 | ₩25,150 | ₩26,000 | -8.13% | 389.3만 |
|---|
| 2025.10.13 | ₩23,400 | ₩28,350 | ₩23,300 | ₩27,750 | +18.59% | 394.5만 |
|---|
| 2025.10.10 | ₩25,600 | ₩25,800 | ₩23,900 | ₩24,350 | -4.88% | 194만 |
|---|