시장 데이터를 불러오는 중
전체 종목
HLB생명과학 과거 주가
067630.KQ · KOSDAQ
주요 제품·사업: ESCO 사업, 신재생에너지 사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
067630.KQ · KOSDAQ
주요 제품·사업: ESCO 사업, 신재생에너지 사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,300 | ₩4,600 | ₩4,300 | ₩4,520 | +5.12% | 66.4만 |
| 2026.10.07 | ₩4,120 | ₩4,210 | ₩4,120 | ₩4,185 | +1.58% | 49.8만 |
| 2026.10.06 | ₩3,670 | ₩4,645 | ₩3,670 | ₩4,470 | +21.80% | 622만 |
| 2026.10.02 | ₩3,630 | ₩3,740 | ₩3,550 | ₩3,575 | -1.52% | 44.7만 |
| 2026.10.01 | ₩3,930 | ₩3,930 | ₩3,655 | ₩3,715 | -5.47% | 91.7만 |
| 2026.09.30 | ₩3,590 | ₩4,390 | ₩3,315 | ₩3,930 | +9.47% | 447.9만 |
| 2026.09.29 | ₩3,970 | ₩4,290 | ₩3,485 | ₩3,630 | -8.56% | 700.6만 |
| 2026.09.28 | ₩3,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,405 |
| ₩3,405 |
| 0.00% |
| 26.9만 |
| 2026.09.23 | ₩2,625 | ₩2,715 | ₩2,565 | ₩2,620 | -0.19% | 11.2만 |
|---|
| 2026.09.22 | ₩2,680 | ₩2,730 | ₩2,520 | ₩2,625 | -2.05% | 19.5만 |
|---|
| 2026.09.21 | ₩2,425 | ₩2,865 | ₩2,405 | ₩2,675 | +10.31% | 113.6만 |
|---|
| 2026.09.18 | ₩2,550 | ₩2,595 | ₩2,400 | ₩2,405 | -5.69% | 19.2만 |
|---|
| 2026.09.17 | ₩2,635 | ₩2,635 | ₩2,525 | ₩2,550 | -3.23% | 5.6만 |
|---|
| 2026.09.16 | ₩2,600 | ₩2,625 | ₩2,530 | ₩2,600 | 0.00% | 7.6만 |
|---|
| 2026.09.15 | ₩2,465 | ₩2,595 | ₩2,460 | ₩2,595 | +5.27% | 9.2만 |
|---|
| 2026.09.14 | ₩2,520 | ₩2,520 | ₩2,430 | ₩2,465 | -2.18% | 10만 |
|---|
| 2026.09.11 | ₩2,540 | ₩2,580 | ₩2,400 | ₩2,515 | -0.98% | 8.2만 |
|---|
| 2026.09.10 | ₩2,485 | ₩2,550 | ₩2,400 | ₩2,550 | +2.62% | 11.5만 |
|---|
| 2026.09.09 | ₩2,505 | ₩2,555 | ₩2,440 | ₩2,480 | -1.00% | 14.5만 |
|---|
| 2026.09.08 | ₩2,650 | ₩2,660 | ₩2,525 | ₩2,530 | -4.53% | 15.9만 |
|---|
| 2026.09.07 | ₩2,670 | ₩2,765 | ₩2,620 | ₩2,660 | -0.37% | 13.3만 |
|---|
| 2026.09.04 | ₩2,630 | ₩2,740 | ₩2,630 | ₩2,685 | +2.09% | 12.5만 |
|---|
| 2026.09.03 | ₩2,690 | ₩2,760 | ₩2,615 | ₩2,630 | -2.23% | 9.6만 |
|---|
| 2026.09.02 | ₩2,660 | ₩2,710 | ₩2,620 | ₩2,660 | 0.00% | 10.8만 |
|---|
| 2026.09.01 | ₩3,100 | ₩3,100 | ₩2,655 | ₩2,740 | -11.61% | 36.1만 |
|---|
| 2026.08.31 | ₩2,720 | ₩2,720 | ₩2,550 | ₩2,700 | -0.74% | 12.2만 |
|---|
| 2026.08.28 | ₩2,670 | ₩2,670 | ₩2,560 | ₩2,645 | -0.94% | 18.2만 |
|---|
| 2026.08.27 | ₩2,700 | ₩2,740 | ₩2,612 | ₩2,640 | -2.22% | 21.8만 |
|---|
| 2026.08.26 | ₩2,760 | ₩2,810 | ₩2,685 | ₩2,745 | -0.54% | 15.2만 |
|---|
| 2026.08.25 | ₩2,810 | ₩2,810 | ₩2,670 | ₩2,790 | -0.71% | 18.4만 |
|---|
| 2026.08.24 | ₩2,915 | ₩2,970 | ₩2,780 | ₩2,815 | -3.43% | 17.1만 |
|---|
| 2026.08.21 | ₩3,050 | ₩3,050 | ₩2,860 | ₩2,940 | -3.61% | 22.3만 |
|---|
| 2026.08.20 | ₩3,250 | ₩3,350 | ₩2,915 | ₩3,035 | -6.62% | 35만 |
|---|
| 2026.08.19 | ₩3,200 | ₩3,205 | ₩3,020 | ₩3,105 | -2.97% | 25.1만 |
|---|
| 2026.08.18 | ₩3,205 | ₩3,370 | ₩3,110 | ₩3,200 | -0.16% | 40만 |
|---|
| 2026.08.14 | ₩3,080 | ₩3,340 | ₩3,050 | ₩3,160 | +2.60% | 50.1만 |
|---|
| 2026.08.13 | ₩2,835 | ₩3,105 | ₩2,780 | ₩3,080 | +8.64% | 33.6만 |
|---|
| 2026.08.12 | ₩2,950 | ₩3,040 | ₩2,800 | ₩2,915 | -1.19% | 30.2만 |
|---|
| 2026.08.11 | ₩2,715 | ₩2,950 | ₩2,655 | ₩2,880 | +6.08% | 43.7만 |
|---|
| 2026.08.10 | ₩2,480 | ₩2,720 | ₩2,480 | ₩2,715 | +9.48% | 38.8만 |
|---|
| 2026.08.07 | ₩2,365 | ₩2,535 | ₩2,350 | ₩2,500 | +5.71% | 26.2만 |
|---|
| 2026.08.06 | ₩2,280 | ₩2,385 | ₩2,230 | ₩2,365 | +3.73% | 18.1만 |
|---|
| 2026.08.05 | ₩2,185 | ₩2,305 | ₩2,160 | ₩2,290 | +4.81% | 38.7만 |
|---|
| 2026.08.04 | ₩2,055 | ₩2,215 | ₩2,055 | ₩2,170 | +5.60% | 33.5만 |
|---|
| 2026.08.03 | ₩2,020 | ₩2,115 | ₩1,990 | ₩2,055 | +1.73% | 17.3만 |
|---|
| 2026.07.31 | ₩1,926 | ₩2,040 | ₩1,903 | ₩2,020 | +4.88% | 25만 |
|---|
| 2026.07.30 | ₩1,995 | ₩2,025 | ₩1,911 | ₩1,925 | -3.51% | 25만 |
|---|
| 2026.07.29 | ₩2,000 | ₩2,090 | ₩1,895 | ₩2,020 | +1.00% | 30.9만 |
|---|
| 2026.07.28 | ₩2,250 | ₩2,250 | ₩2,030 | ₩2,035 | -9.56% | 20.6만 |
|---|
| 2026.07.27 | ₩2,200 | ₩2,240 | ₩2,105 | ₩2,200 | 0.00% | 23.4만 |
|---|
| 2026.07.24 | ₩2,395 | ₩2,610 | ₩2,090 | ₩2,205 | -7.93% | 215.5만 |
|---|
| 2026.07.23 | ₩1,969 | ₩2,070 | ₩1,968 | ₩2,045 | +3.86% | 31.1만 |
|---|
| 2026.07.22 | ₩2,010 | ₩2,060 | ₩1,912 | ₩1,967 | -2.14% | 44.7만 |
|---|
| 2026.07.21 | ₩2,480 | ₩2,480 | ₩2,005 | ₩2,045 | -17.54% | 54.2만 |
|---|
| 2026.07.20 | ₩2,160 | ₩2,300 | ₩2,040 | ₩2,105 | -2.55% | 62.3만 |
|---|
| 2026.07.16 | ₩2,720 | ₩2,800 | ₩2,290 | ₩2,380 | -12.50% | 329.7만 |
|---|
| 2026.07.15 | ₩1,969 | ₩2,325 | ₩1,969 | ₩2,325 | +18.08% | 111만 |
|---|
| 2026.07.14 | ₩1,640 | ₩1,826 | ₩1,608 | ₩1,791 | +9.21% | 116.6만 |
|---|
| 2026.07.13 | ₩1,910 | ₩1,990 | ₩1,640 | ₩1,640 | -14.14% | 317만 |
|---|
| 2026.07.10 | ₩2,230 | ₩2,230 | ₩2,230 | ₩2,230 | 0.00% | 34.2만 |
|---|
| 2026.07.09 | ₩3,125 | ₩3,355 | ₩3,040 | ₩3,180 | +1.76% | 26.2만 |
|---|
| 2026.07.08 | ₩3,140 | ₩3,165 | ₩3,035 | ₩3,065 | -2.39% | 12.8만 |
|---|
| 2026.07.07 | ₩3,165 | ₩3,190 | ₩3,055 | ₩3,145 | -0.63% | 14.7만 |
|---|
| 2026.07.06 | ₩3,105 | ₩3,225 | ₩3,060 | ₩3,125 | +0.64% | 12.3만 |
|---|
| 2026.07.03 | ₩3,045 | ₩3,200 | ₩2,985 | ₩3,110 | +2.13% | 13.4만 |
|---|
| 2026.07.02 | ₩3,150 | ₩3,185 | ₩3,000 | ₩3,045 | -3.33% | 17만 |
|---|
| 2026.07.01 | ₩3,270 | ₩3,300 | ₩3,150 | ₩3,225 | -1.38% | 13.7만 |
|---|
| 2026.06.30 | ₩3,230 | ₩3,280 | ₩3,150 | ₩3,270 | +1.24% | 15.5만 |
|---|
| 2026.06.29 | ₩3,005 | ₩3,230 | ₩3,005 | ₩3,230 | +7.49% | 26.1만 |
|---|
| 2026.06.26 | ₩3,140 | ₩3,140 | ₩2,970 | ₩2,995 | -4.62% | 23.6만 |
|---|
| 2026.06.25 | ₩3,190 | ₩3,260 | ₩3,100 | ₩3,110 | -2.51% | 13만 |
|---|
| 2026.06.24 | ₩3,130 | ₩3,260 | ₩3,100 | ₩3,190 | +1.92% | 14.5만 |
|---|
| 2026.06.23 | ₩3,325 | ₩3,480 | ₩3,125 | ₩3,125 | -6.02% | 22.9만 |
|---|
| 2026.06.22 | ₩3,275 | ₩3,350 | ₩3,195 | ₩3,330 | +1.68% | 12.9만 |
|---|
| 2026.06.19 | ₩3,335 | ₩3,335 | ₩3,145 | ₩3,275 | -1.80% | 20.7만 |
|---|
| 2026.06.18 | ₩3,495 | ₩3,670 | ₩3,340 | ₩3,360 | -3.86% | 25.2만 |
|---|
| 2026.06.17 | ₩3,300 | ₩3,585 | ₩3,205 | ₩3,495 | +5.91% | 37.1만 |
|---|
| 2026.06.16 | ₩3,060 | ₩3,835 | ₩2,975 | ₩3,305 | +8.01% | 89.2만 |
|---|
| 2026.06.15 | ₩3,140 | ₩3,165 | ₩3,060 | ₩3,080 | -1.91% | 14.3만 |
|---|
| 2026.06.12 | ₩3,000 | ₩3,150 | ₩3,000 | ₩3,060 | +2.00% | 13.6만 |
|---|
| 2026.06.11 | ₩3,055 | ₩3,085 | ₩2,740 | ₩2,990 | -2.13% | 35.4만 |
|---|
| 2026.06.10 | ₩3,130 | ₩3,165 | ₩3,010 | ₩3,090 | -1.28% | 76 |
|---|
| 2026.06.09 | ₩2,975 | ₩3,180 | ₩2,975 | ₩3,105 | +4.37% | 24.3만 |
|---|
| 2026.06.08 | ₩3,050 | ₩3,125 | ₩2,960 | ₩2,975 | -2.46% | 31만 |
|---|
| 2026.06.05 | ₩3,205 | ₩3,205 | ₩3,075 | ₩3,170 | -1.09% | 25.1만 |
|---|
| 2026.06.04 | ₩3,155 | ₩3,325 | ₩3,100 | ₩3,205 | +1.58% | 22.9만 |
|---|
| 2026.06.02 | ₩3,330 | ₩3,330 | ₩3,080 | ₩3,155 | -5.26% | 31만 |
|---|
| 2026.06.01 | ₩3,450 | ₩3,450 | ₩3,145 | ₩3,330 | -3.48% | 38.7만 |
|---|
| 2026.05.29 | ₩3,370 | ₩3,390 | ₩3,205 | ₩3,280 | -2.67% | 39.2만 |
|---|
| 2026.05.28 | ₩3,360 | ₩3,410 | ₩3,235 | ₩3,370 | +0.30% | 25.6만 |
|---|
| 2026.05.27 | ₩3,520 | ₩3,530 | ₩3,355 | ₩3,380 | -3.98% | 26.2만 |
|---|
| 2026.05.26 | ₩3,530 | ₩3,620 | ₩3,500 | ₩3,520 | -0.28% | 35.5만 |
|---|
| 2026.05.22 | ₩3,210 | ₩3,585 | ₩3,210 | ₩3,430 | +6.85% | 43.5만 |
|---|
| 2026.05.21 | ₩3,340 | ₩3,460 | ₩3,190 | ₩3,195 | -4.34% | 46.1만 |
|---|
| 2026.05.20 | ₩3,335 | ₩3,400 | ₩3,235 | ₩3,330 | -0.15% | 35.3만 |
|---|
| 2026.05.19 | ₩3,480 | ₩3,570 | ₩3,340 | ₩3,400 | -2.30% | 27.4만 |
|---|
| 2026.05.18 | ₩3,600 | ₩3,615 | ₩3,335 | ₩3,480 | -3.33% | 55.1만 |
|---|
| 2026.05.15 | ₩3,730 | ₩3,790 | ₩3,600 | ₩3,650 | -2.14% | 36.2만 |
|---|
| 2026.05.14 | ₩3,615 | ₩3,730 | ₩3,605 | ₩3,715 | +2.77% | 45.8만 |
|---|
| 2026.05.13 | ₩3,905 | ₩3,945 | ₩3,720 | ₩3,750 | -3.97% | 46.6만 |
|---|
| 2026.05.12 | ₩3,810 | ₩3,950 | ₩3,740 | ₩3,870 | +1.57% | 51.8만 |
|---|
| 2026.05.11 | ₩3,990 | ₩4,040 | ₩3,850 | ₩3,880 | -2.76% | 49.5만 |
|---|
| 2026.05.08 | ₩4,040 | ₩4,045 | ₩3,900 | ₩3,990 | -1.24% | 37만 |
|---|
| 2026.05.07 | ₩4,180 | ₩4,185 | ₩4,040 | ₩4,040 | -3.35% | 37만 |
|---|
| 2026.05.06 | ₩4,240 | ₩4,265 | ₩4,130 | ₩4,180 | -1.42% | 43.1만 |
|---|
| 2026.05.04 | ₩4,175 | ₩4,290 | ₩4,170 | ₩4,240 | +1.56% | 36.7만 |
|---|
| 2026.04.30 | ₩4,295 | ₩4,295 | ₩4,120 | ₩4,175 | -2.79% | 25.2만 |
|---|
| 2026.04.29 | ₩4,300 | ₩4,320 | ₩4,250 | ₩4,295 | -0.12% | 12.4만 |
|---|
| 2026.04.28 | ₩4,300 | ₩4,340 | ₩4,240 | ₩4,300 | 0.00% | 23.7만 |
|---|
| 2026.04.27 | ₩4,280 | ₩4,420 | ₩4,275 | ₩4,290 | +0.23% | 34.6만 |
|---|
| 2026.04.24 | ₩4,260 | ₩4,320 | ₩4,190 | ₩4,275 | +0.35% | 20.2만 |
|---|
| 2026.04.23 | ₩4,305 | ₩4,335 | ₩4,205 | ₩4,250 | -1.28% | 23만 |
|---|
| 2026.04.22 | ₩4,400 | ₩4,400 | ₩4,210 | ₩4,305 | -2.16% | 26.3만 |
|---|
| 2026.04.21 | ₩4,555 | ₩4,650 | ₩4,380 | ₩4,420 | -2.96% | 38.1만 |
|---|
| 2026.04.20 | ₩4,600 | ₩4,650 | ₩4,535 | ₩4,555 | -0.98% | 32.5만 |
|---|
| 2026.04.17 | ₩4,605 | ₩4,605 | ₩4,400 | ₩4,500 | -2.28% | 41.6만 |
|---|
| 2026.04.16 | ₩4,760 | ₩4,795 | ₩4,460 | ₩4,555 | -4.31% | 67.2만 |
|---|
| 2026.04.15 | ₩4,600 | ₩4,830 | ₩4,380 | ₩4,760 | +3.48% | 100.8만 |
|---|
| 2026.04.14 | ₩4,380 | ₩4,600 | ₩4,340 | ₩4,515 | +3.08% | 104.8만 |
|---|
| 2026.04.13 | ₩4,130 | ₩4,350 | ₩4,085 | ₩4,315 | +4.48% | 59.6만 |
|---|
| 2026.04.10 | ₩4,015 | ₩4,150 | ₩3,970 | ₩4,135 | +2.99% | 33.6만 |
|---|
| 2026.04.09 | ₩3,960 | ₩4,090 | ₩3,935 | ₩4,015 | +1.39% | 29.5만 |
|---|
| 2026.04.08 | ₩3,950 | ₩4,010 | ₩3,870 | ₩3,955 | +0.13% | 31.6만 |
|---|
| 2026.04.07 | ₩3,810 | ₩3,950 | ₩3,805 | ₩3,870 | +1.57% | 21.8만 |
|---|
| 2026.04.06 | ₩3,810 | ₩3,825 | ₩3,770 | ₩3,810 | 0.00% | 15.2만 |
|---|
| 2026.04.03 | ₩3,980 | ₩3,980 | ₩3,805 | ₩3,820 | -4.02% | 16만 |
|---|
| 2026.04.02 | ₩3,965 | ₩4,030 | ₩3,790 | ₩3,825 | -3.53% | 21.4만 |
|---|
| 2026.04.01 | ₩3,850 | ₩3,975 | ₩3,850 | ₩3,965 | +2.99% | 17.8만 |
|---|
| 2026.03.31 | ₩3,880 | ₩3,885 | ₩3,755 | ₩3,805 | -1.93% | 26.3만 |
|---|
| 2026.03.30 | ₩4,160 | ₩4,160 | ₩3,850 | ₩3,930 | -5.53% | 55.7만 |
|---|
| 2026.03.27 | ₩3,940 | ₩4,120 | ₩3,860 | ₩4,000 | +1.52% | 49.8만 |
|---|
| 2026.03.26 | ₩4,035 | ₩4,100 | ₩3,900 | ₩3,960 | -1.86% | 34.4만 |
|---|
| 2026.03.25 | ₩3,995 | ₩4,050 | ₩3,950 | ₩4,030 | +0.88% | 39만 |
|---|
| 2026.03.24 | ₩3,950 | ₩3,975 | ₩3,715 | ₩3,960 | +0.25% | 46.1만 |
|---|
| 2026.03.23 | ₩3,860 | ₩3,860 | ₩3,605 | ₩3,715 | -3.76% | 26.8만 |
|---|
| 2026.03.20 | ₩3,925 | ₩3,995 | ₩3,900 | ₩3,900 | -0.64% | 30.5만 |
|---|
| 2026.03.19 | ₩3,800 | ₩4,030 | ₩3,800 | ₩3,925 | +3.29% | 39.9만 |
|---|
| 2026.03.18 | ₩3,910 | ₩3,965 | ₩3,870 | ₩3,935 | +0.64% | 32.5만 |
|---|
| 2026.03.17 | ₩3,790 | ₩3,960 | ₩3,790 | ₩3,900 | +2.90% | 33.2만 |
|---|
| 2026.03.16 | ₩3,785 | ₩3,835 | ₩3,720 | ₩3,765 | -0.53% | 22.8만 |
|---|
| 2026.03.13 | ₩3,800 | ₩3,860 | ₩3,720 | ₩3,785 | -0.39% | 14.4만 |
|---|
| 2026.03.12 | ₩3,795 | ₩3,835 | ₩3,550 | ₩3,835 | +1.05% | 22만 |
|---|
| 2026.03.11 | ₩3,865 | ₩3,915 | ₩3,750 | ₩3,795 | -1.81% | 29.1만 |
|---|
| 2026.03.10 | ₩3,795 | ₩3,870 | ₩3,750 | ₩3,865 | +1.84% | 23.2만 |
|---|
| 2026.03.09 | ₩3,640 | ₩3,785 | ₩3,640 | ₩3,745 | +2.88% | 34.7만 |
|---|
| 2026.03.06 | ₩3,750 | ₩3,875 | ₩3,690 | ₩3,860 | +2.93% | 33.6만 |
|---|
| 2026.03.05 | ₩3,500 | ₩3,815 | ₩3,500 | ₩3,790 | +8.29% | 51.5만 |
|---|
| 2026.03.04 | ₩3,730 | ₩3,730 | ₩3,250 | ₩3,340 | -10.46% | 77.3만 |
|---|
| 2026.03.03 | ₩3,800 | ₩4,100 | ₩3,700 | ₩3,830 | +0.79% | 96.9만 |
|---|
| 2026.02.27 | ₩3,885 | ₩3,920 | ₩3,805 | ₩3,885 | 0.00% | 35.6만 |
|---|
| 2026.02.26 | ₩3,880 | ₩3,915 | ₩3,810 | ₩3,885 | +0.13% | 45.1만 |
|---|
| 2026.02.25 | ₩4,000 | ₩4,020 | ₩3,880 | ₩3,885 | -2.88% | 56만 |
|---|
| 2026.02.24 | ₩3,950 | ₩4,025 | ₩3,915 | ₩3,995 | +1.14% | 31.3만 |
|---|
| 2026.02.23 | ₩4,070 | ₩4,090 | ₩3,930 | ₩3,935 | -3.32% | 69만 |
|---|
| 2026.02.20 | ₩4,100 | ₩4,135 | ₩4,045 | ₩4,070 | -0.73% | 33.5만 |
|---|
| 2026.02.19 | ₩4,030 | ₩4,145 | ₩3,915 | ₩4,110 | +1.99% | 51.2만 |
|---|
| 2026.02.13 | ₩4,060 | ₩4,075 | ₩3,970 | ₩4,030 | -0.74% | 29.3만 |
|---|
| 2026.02.12 | ₩4,100 | ₩4,110 | ₩4,020 | ₩4,060 | -0.98% | 39.3만 |
|---|
| 2026.02.11 | ₩4,065 | ₩4,132 | ₩4,045 | ₩4,090 | +0.62% | 28.9만 |
|---|
| 2026.02.10 | ₩4,060 | ₩4,145 | ₩4,020 | ₩4,065 | +0.12% | 22만 |
|---|
| 2026.02.09 | ₩4,015 | ₩4,100 | ₩4,005 | ₩4,055 | +1.00% | 22.8만 |
|---|
| 2026.02.06 | ₩3,960 | ₩3,990 | ₩3,845 | ₩3,955 | -0.13% | 40.5만 |
|---|
| 2026.02.05 | ₩4,150 | ₩4,155 | ₩4,000 | ₩4,005 | -3.49% | 51.8만 |
|---|
| 2026.02.04 | ₩4,205 | ₩4,280 | ₩4,140 | ₩4,150 | -1.31% | 31.6만 |
|---|
| 2026.02.03 | ₩4,150 | ₩4,250 | ₩4,130 | ₩4,205 | +1.33% | 34.5만 |
|---|
| 2026.02.02 | ₩4,120 | ₩4,250 | ₩4,040 | ₩4,070 | -1.21% | 56.6만 |
|---|
| 2026.01.30 | ₩4,345 | ₩4,480 | ₩4,130 | ₩4,130 | -4.95% | 197.3만 |
|---|
| 2026.01.29 | ₩4,950 | ₩5,010 | ₩4,705 | ₩4,785 | -3.33% | 100.5만 |
|---|
| 2026.01.28 | ₩5,150 | ₩5,330 | ₩4,900 | ₩4,990 | -3.11% | 139.8만 |
|---|
| 2026.01.27 | ₩4,955 | ₩5,180 | ₩4,875 | ₩5,150 | +3.94% | 123.7만 |
|---|
| 2026.01.26 | ₩5,160 | ₩5,220 | ₩4,610 | ₩5,000 | -3.10% | 248.3만 |
|---|
| 2026.01.23 | ₩4,215 | ₩4,675 | ₩4,155 | ₩4,600 | +9.13% | 120.7만 |
|---|
| 2026.01.22 | ₩4,065 | ₩4,285 | ₩4,065 | ₩4,235 | +4.18% | 45.3만 |
|---|
| 2026.01.21 | ₩4,220 | ₩4,245 | ₩4,030 | ₩4,040 | -4.27% | 52만 |
|---|
| 2026.01.20 | ₩4,220 | ₩4,420 | ₩4,190 | ₩4,280 | +1.42% | 34.5만 |
|---|
| 2026.01.19 | ₩4,305 | ₩4,305 | ₩4,110 | ₩4,225 | -1.86% | 34.5만 |
|---|
| 2026.01.16 | ₩4,275 | ₩4,335 | ₩4,150 | ₩4,300 | +0.58% | 45.5만 |
|---|
| 2026.01.15 | ₩4,250 | ₩4,345 | ₩4,190 | ₩4,300 | +1.18% | 28.3만 |
|---|
| 2026.01.14 | ₩4,290 | ₩4,360 | ₩4,205 | ₩4,270 | -0.47% | 19.9만 |
|---|
| 2026.01.13 | ₩4,460 | ₩4,500 | ₩4,245 | ₩4,280 | -4.04% | 43.9만 |
|---|
| 2026.01.12 | ₩4,430 | ₩4,545 | ₩4,360 | ₩4,460 | +0.68% | 70.2만 |
|---|
| 2026.01.09 | ₩4,150 | ₩4,285 | ₩4,125 | ₩4,270 | +2.89% | 26.3만 |
|---|
| 2026.01.08 | ₩4,325 | ₩4,325 | ₩4,090 | ₩4,210 | -2.66% | 40.3만 |
|---|
| 2026.01.07 | ₩4,265 | ₩4,345 | ₩4,160 | ₩4,335 | +1.64% | 40.9만 |
|---|
| 2026.01.06 | ₩4,280 | ₩4,505 | ₩4,160 | ₩4,265 | -0.35% | 76.5만 |
|---|
| 2026.01.05 | ₩4,080 | ₩4,300 | ₩4,000 | ₩4,275 | +4.78% | 79.5만 |
|---|
| 2026.01.02 | ₩3,970 | ₩4,075 | ₩3,935 | ₩4,030 | +1.51% | 57.1만 |
|---|
| 2025.12.30 | ₩3,860 | ₩4,120 | ₩3,835 | ₩3,875 | +0.39% | 87.8만 |
|---|
| 2025.12.29 | ₩3,610 | ₩3,970 | ₩3,600 | ₩3,870 | +7.20% | 60.5만 |
|---|
| 2025.12.26 | ₩3,665 | ₩3,695 | ₩3,600 | ₩3,605 | -1.64% | 24.8만 |
|---|
| 2025.12.24 | ₩3,770 | ₩3,790 | ₩3,655 | ₩3,665 | -2.79% | 24.3만 |
|---|
| 2025.12.23 | ₩3,785 | ₩3,810 | ₩3,750 | ₩3,770 | -0.40% | 28.4만 |
|---|
| 2025.12.22 | ₩3,685 | ₩3,780 | ₩3,685 | ₩3,765 | +2.17% | 25.7만 |
|---|
| 2025.12.19 | ₩3,685 | ₩3,700 | ₩3,595 | ₩3,685 | 0.00% | 22.8만 |
|---|
| 2025.12.18 | ₩3,770 | ₩3,770 | ₩3,650 | ₩3,685 | -2.25% | 22.5만 |
|---|
| 2025.12.17 | ₩3,720 | ₩3,800 | ₩3,720 | ₩3,770 | +1.34% | 18.9만 |
|---|
| 2025.12.16 | ₩3,825 | ₩3,900 | ₩3,700 | ₩3,750 | -1.96% | 43.2만 |
|---|
| 2025.12.15 | ₩3,900 | ₩3,900 | ₩3,800 | ₩3,820 | -2.05% | 25.2만 |
|---|
| 2025.12.12 | ₩3,930 | ₩3,990 | ₩3,905 | ₩3,940 | +0.25% | 21.3만 |
|---|
| 2025.12.11 | ₩3,940 | ₩3,990 | ₩3,860 | ₩3,930 | -0.25% | 32.9만 |
|---|
| 2025.12.10 | ₩3,985 | ₩3,990 | ₩3,900 | ₩3,940 | -1.13% | 17.8만 |
|---|
| 2025.12.09 | ₩3,955 | ₩4,010 | ₩3,890 | ₩3,985 | +0.76% | 20.8만 |
|---|
| 2025.12.08 | ₩3,980 | ₩4,000 | ₩3,885 | ₩3,975 | -0.13% | 30.4만 |
|---|
| 2025.12.05 | ₩3,895 | ₩3,920 | ₩3,760 | ₩3,915 | +0.51% | 48.7만 |
|---|
| 2025.12.04 | ₩3,970 | ₩3,970 | ₩3,835 | ₩3,855 | -2.90% | 46.5만 |
|---|
| 2025.12.03 | ₩4,120 | ₩4,120 | ₩3,885 | ₩3,930 | -4.61% | 86.3만 |
|---|
| 2025.12.02 | ₩4,070 | ₩4,205 | ₩4,030 | ₩4,175 | +2.58% | 57만 |
|---|
| 2025.12.01 | ₩4,005 | ₩4,170 | ₩4,005 | ₩4,025 | +0.50% | 50.7만 |
|---|
| 2025.11.28 | ₩3,930 | ₩4,025 | ₩3,880 | ₩3,970 | +1.02% | 42.3만 |
|---|
| 2025.11.27 | ₩4,030 | ₩4,030 | ₩3,925 | ₩3,940 | -2.23% | 24.7만 |
|---|
| 2025.11.26 | ₩3,910 | ₩4,200 | ₩3,890 | ₩4,000 | +2.30% | 55.4만 |
|---|
| 2025.11.25 | ₩3,810 | ₩3,950 | ₩3,735 | ₩3,905 | +2.49% | 60.5만 |
|---|
| 2025.11.24 | ₩3,730 | ₩3,915 | ₩3,730 | ₩3,730 | 0.00% | 302.5만 |
|---|
| 2025.11.21 | ₩3,775 | ₩3,815 | ₩3,630 | ₩3,705 | -1.85% | 95.7만 |
|---|
| 2025.11.20 | ₩4,090 | ₩4,310 | ₩3,855 | ₩3,865 | -5.50% | 152.3만 |
|---|
| 2025.11.19 | ₩4,250 | ₩4,270 | ₩4,060 | ₩4,070 | -4.24% | 59.4만 |
|---|
| 2025.11.18 | ₩4,490 | ₩4,540 | ₩4,250 | ₩4,275 | -4.79% | 67.7만 |
|---|
| 2025.11.17 | ₩4,685 | ₩4,770 | ₩4,420 | ₩4,570 | -2.45% | 81.9만 |
|---|
| 2025.11.14 | ₩4,550 | ₩4,830 | ₩4,510 | ₩4,660 | +2.42% | 114만 |
|---|
| 2025.11.13 | ₩4,335 | ₩4,855 | ₩4,270 | ₩4,620 | +6.57% | 185.1만 |
|---|
| 2025.11.12 | ₩4,240 | ₩4,405 | ₩4,240 | ₩4,330 | +2.12% | 56.3만 |
|---|
| 2025.11.11 | ₩4,320 | ₩4,360 | ₩4,160 | ₩4,240 | -1.85% | 57.3만 |
|---|
| 2025.11.10 | ₩4,400 | ₩4,450 | ₩4,250 | ₩4,320 | -1.82% | 50.2만 |
|---|
| 2025.11.07 | ₩4,110 | ₩4,285 | ₩4,100 | ₩4,145 | +0.85% | 71.7만 |
|---|
| 2025.11.06 | ₩4,650 | ₩4,650 | ₩4,235 | ₩4,235 | -8.92% | 162.4만 |
|---|
| 2025.11.05 | ₩4,910 | ₩5,120 | ₩4,580 | ₩4,625 | -5.80% | 497.8만 |
|---|
| 2025.11.04 | ₩5,000 | ₩5,200 | ₩4,650 | ₩4,770 | -4.60% | 1169만 |
|---|
| 2025.11.03 | ₩4,200 | ₩4,210 | ₩4,005 | ₩4,005 | -4.64% | 50.8만 |
|---|
| 2025.10.31 | ₩4,170 | ₩4,345 | ₩4,085 | ₩4,200 | +0.72% | 46.9만 |
|---|
| 2025.10.30 | ₩4,280 | ₩4,490 | ₩4,130 | ₩4,150 | -3.04% | 72.5만 |
|---|
| 2025.10.29 | ₩4,400 | ₩4,440 | ₩4,205 | ₩4,215 | -4.20% | 64만 |
|---|
| 2025.10.28 | ₩4,320 | ₩4,345 | ₩4,185 | ₩4,280 | -0.93% | 59.9만 |
|---|
| 2025.10.27 | ₩4,515 | ₩4,570 | ₩4,250 | ₩4,300 | -4.76% | 113.4만 |
|---|
| 2025.10.24 | ₩3,900 | ₩4,530 | ₩3,875 | ₩4,485 | +15.00% | 197.8만 |
|---|
| 2025.10.23 | ₩3,880 | ₩3,960 | ₩3,835 | ₩3,870 | -0.26% | 32.6만 |
|---|
| 2025.10.22 | ₩3,940 | ₩3,940 | ₩3,760 | ₩3,825 | -2.92% | 50.4만 |
|---|
| 2025.10.21 | ₩3,730 | ₩4,025 | ₩3,675 | ₩3,950 | +5.90% | 162만 |
|---|
| 2025.10.20 | ₩3,730 | ₩3,740 | ₩3,600 | ₩3,630 | -2.68% | 32.1만 |
|---|
| 2025.10.17 | ₩3,595 | ₩3,730 | ₩3,525 | ₩3,570 | -0.70% | 39.6만 |
|---|
| 2025.10.16 | ₩3,500 | ₩3,765 | ₩3,495 | ₩3,595 | +2.71% | 88.6만 |
|---|
| 2025.10.15 | ₩3,450 | ₩3,510 | ₩3,315 | ₩3,495 | +1.30% | 36.6만 |
|---|
| 2025.10.14 | ₩3,335 | ₩3,430 | ₩3,315 | ₩3,370 | +1.05% | 36.2만 |
|---|
| 2025.10.13 | ₩3,140 | ₩3,435 | ₩3,135 | ₩3,335 | +6.21% | 40.1만 |
|---|
| 2025.10.10 | ₩3,280 | ₩3,280 | ₩3,105 | ₩3,235 | -1.37% | 43만 |
|---|