시장 데이터를 불러오는 중
전체 종목
웰크론한텍 과거 주가
076080.KQ · KOSDAQ
주요 제품·사업: 에너지절감설비,자동화배합설비,환경설비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
076080.KQ · KOSDAQ
주요 제품·사업: 에너지절감설비,자동화배합설비,환경설비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,020 | ₩1,035 | ₩995 | ₩1,013 | -0.69% | 1.7만 |
| 2026.10.07 | ₩1,039 | ₩1,052 | ₩1,000 | ₩1,013 | -2.50% | 3.9만 |
| 2026.10.06 | ₩1,013 | ₩1,040 | ₩1,005 | ₩1,014 | +0.10% | 1.9만 |
| 2026.10.02 | ₩1,001 | ₩1,049 | ₩1,000 | ₩1,020 | +1.90% | 3.1만 |
| 2026.10.01 | ₩1,043 | ₩1,044 | ₩1,000 | ₩1,001 | -4.03% | 5.5만 |
| 2026.09.30 | ₩1,100 | ₩1,100 | ₩1,033 | ₩1,035 | -5.91% | 6.5만 |
| 2026.09.29 | ₩1,121 | ₩1,121 | ₩1,066 | ₩1,070 | -4.55% | 1.9만 |
| 2026.09.28 | ₩1,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,082 |
| ₩1,113 |
| -1.50% |
| 2.5만 |
| 2026.09.23 | ₩1,100 | ₩1,160 | ₩1,082 | ₩1,130 | +2.73% | 7.1만 |
|---|
| 2026.09.22 | ₩1,130 | ₩1,167 | ₩1,101 | ₩1,109 | -1.86% | 2.3만 |
|---|
| 2026.09.21 | ₩1,195 | ₩1,195 | ₩1,115 | ₩1,129 | -5.52% | 2만 |
|---|
| 2026.09.18 | ₩1,160 | ₩1,160 | ₩1,114 | ₩1,135 | -2.16% | 2만 |
|---|
| 2026.09.17 | ₩1,131 | ₩1,155 | ₩1,123 | ₩1,141 | +0.88% | 1.4만 |
|---|
| 2026.09.16 | ₩1,095 | ₩1,178 | ₩1,095 | ₩1,130 | +3.20% | 2.6만 |
|---|
| 2026.09.15 | ₩1,125 | ₩1,150 | ₩1,042 | ₩1,095 | -2.67% | 4.8만 |
|---|
| 2026.09.14 | ₩1,100 | ₩1,130 | ₩1,100 | ₩1,110 | +0.91% | 2.6만 |
|---|
| 2026.09.11 | ₩1,127 | ₩1,138 | ₩1,114 | ₩1,138 | +0.98% | 1.2만 |
|---|
| 2026.09.10 | ₩1,130 | ₩1,153 | ₩1,082 | ₩1,127 | -0.27% | 2.4만 |
|---|
| 2026.09.09 | ₩1,160 | ₩1,160 | ₩1,126 | ₩1,130 | -2.59% | 1.4만 |
|---|
| 2026.09.08 | ₩1,125 | ₩1,180 | ₩1,122 | ₩1,140 | +1.33% | 2.7만 |
|---|
| 2026.09.07 | ₩1,180 | ₩1,180 | ₩1,125 | ₩1,125 | -4.66% | 3.6만 |
|---|
| 2026.09.04 | ₩1,145 | ₩1,157 | ₩1,120 | ₩1,134 | -0.96% | 1.7만 |
|---|
| 2026.09.03 | ₩1,149 | ₩1,190 | ₩1,086 | ₩1,134 | -1.31% | 18.7만 |
|---|
| 2026.09.02 | ₩1,109 | ₩1,148 | ₩1,081 | ₩1,081 | -2.52% | 1.5만 |
|---|
| 2026.09.01 | ₩1,100 | ₩1,191 | ₩1,089 | ₩1,123 | +2.09% | 5.1만 |
|---|
| 2026.08.31 | ₩1,150 | ₩1,150 | ₩1,095 | ₩1,101 | -4.26% | 2.2만 |
|---|
| 2026.08.28 | ₩1,111 | ₩1,150 | ₩1,040 | ₩1,150 | +3.51% | 3.4만 |
|---|
| 2026.08.27 | ₩1,150 | ₩1,150 | ₩1,072 | ₩1,110 | -3.48% | 3.1만 |
|---|
| 2026.08.26 | ₩1,093 | ₩1,150 | ₩1,075 | ₩1,100 | +0.64% | 2.7만 |
|---|
| 2026.08.25 | ₩1,114 | ₩1,130 | ₩1,066 | ₩1,100 | -1.26% | 6만 |
|---|
| 2026.08.24 | ₩1,115 | ₩1,130 | ₩1,085 | ₩1,096 | -1.70% | 2.5만 |
|---|
| 2026.08.21 | ₩1,134 | ₩1,151 | ₩1,091 | ₩1,117 | -1.50% | 11.1만 |
|---|
| 2026.08.20 | ₩1,058 | ₩1,162 | ₩1,026 | ₩1,143 | +8.03% | 20.1만 |
|---|
| 2026.08.19 | ₩1,015 | ₩1,095 | ₩990 | ₩1,080 | +6.40% | 15.9만 |
|---|
| 2026.08.18 | ₩1,030 | ₩1,033 | ₩981 | ₩1,016 | -1.36% | 6.3만 |
|---|
| 2026.08.14 | ₩1,000 | ₩1,080 | ₩974 | ₩1,010 | +1.00% | 13.5만 |
|---|
| 2026.08.13 | ₩1,010 | ₩1,018 | ₩973 | ₩1,001 | -0.89% | 7.9만 |
|---|
| 2026.08.12 | ₩999 | ₩1,014 | ₩960 | ₩1,000 | +0.10% | 8.5만 |
|---|
| 2026.08.11 | ₩1,000 | ₩1,000 | ₩914 | ₩1,000 | 0.00% | 12.3만 |
|---|
| 2026.08.10 | ₩933 | ₩938 | ₩903 | ₩913 | -2.14% | 10.8만 |
|---|
| 2026.08.07 | ₩911 | ₩937 | ₩865 | ₩933 | +2.41% | 6.8만 |
|---|
| 2026.08.06 | ₩922 | ₩929 | ₩890 | ₩910 | -1.30% | 8.6만 |
|---|
| 2026.08.05 | ₩907 | ₩940 | ₩862 | ₩930 | +2.54% | 30.8만 |
|---|
| 2026.08.04 | ₩949 | ₩1,197 | ₩940 | ₩940 | -0.95% | 121.5만 |
|---|
| 2026.08.03 | ₩965 | ₩1,009 | ₩964 | ₩1,009 | +4.56% | 5.4만 |
|---|
| 2026.07.31 | ₩997 | ₩997 | ₩961 | ₩965 | -3.21% | 2.2만 |
|---|
| 2026.07.30 | ₩960 | ₩995 | ₩960 | ₩995 | +3.65% | 1.8만 |
|---|
| 2026.07.29 | ₩999 | ₩1,000 | ₩941 | ₩997 | -0.20% | 2.4만 |
|---|
| 2026.07.28 | ₩1,005 | ₩1,005 | ₩960 | ₩999 | -0.60% | 5.1만 |
|---|
| 2026.07.27 | ₩976 | ₩1,002 | ₩950 | ₩1,002 | +2.66% | 2.1만 |
|---|
| 2026.07.24 | ₩962 | ₩1,000 | ₩950 | ₩1,000 | +3.95% | 2.3만 |
|---|
| 2026.07.23 | ₩976 | ₩1,001 | ₩945 | ₩1,001 | +2.56% | 4.7만 |
|---|
| 2026.07.22 | ₩998 | ₩999 | ₩902 | ₩999 | +0.10% | 5.7만 |
|---|
| 2026.07.21 | ₩1,001 | ₩1,001 | ₩930 | ₩951 | -5.00% | 1.3만 |
|---|
| 2026.07.20 | ₩993 | ₩1,001 | ₩952 | ₩1,001 | +0.81% | 2.3만 |
|---|
| 2026.07.16 | ₩1,004 | ₩1,008 | ₩972 | ₩1,004 | 0.00% | 5.4만 |
|---|
| 2026.07.15 | ₩1,004 | ₩1,005 | ₩965 | ₩1,004 | 0.00% | 3.3만 |
|---|
| 2026.07.14 | ₩968 | ₩1,019 | ₩941 | ₩1,013 | +4.65% | 9.6만 |
|---|
| 2026.07.13 | ₩1,001 | ₩1,004 | ₩960 | ₩1,001 | 0.00% | 3.4만 |
|---|
| 2026.07.10 | ₩998 | ₩1,009 | ₩965 | ₩1,001 | +0.30% | 6만 |
|---|
| 2026.07.09 | ₩951 | ₩1,022 | ₩951 | ₩996 | +4.73% | 3만 |
|---|
| 2026.07.08 | ₩1,050 | ₩1,050 | ₩960 | ₩1,005 | -4.29% | 7.8만 |
|---|
| 2026.07.07 | ₩975 | ₩1,019 | ₩887 | ₩1,019 | +4.51% | 14.3만 |
|---|
| 2026.07.06 | ₩998 | ₩998 | ₩915 | ₩975 | -2.30% | 8.2만 |
|---|
| 2026.07.03 | ₩851 | ₩997 | ₩782 | ₩997 | +17.16% | 20.2만 |
|---|
| 2026.07.02 | ₩898 | ₩898 | ₩808 | ₩858 | -4.45% | 9.3만 |
|---|
| 2026.07.01 | ₩879 | ₩909 | ₩819 | ₩899 | +2.28% | 15만 |
|---|
| 2026.06.30 | ₩830 | ₩860 | ₩775 | ₩850 | +2.41% | 18.6만 |
|---|
| 2026.06.29 | ₩791 | ₩826 | ₩789 | ₩810 | +2.40% | 6.4만 |
|---|
| 2026.06.26 | ₩816 | ₩835 | ₩776 | ₩830 | +1.72% | 13.9만 |
|---|
| 2026.06.25 | ₩816 | ₩836 | ₩742 | ₩817 | +0.12% | 8.9만 |
|---|
| 2026.06.24 | ₩792 | ₩816 | ₩750 | ₩815 | +2.90% | 10.3만 |
|---|
| 2026.06.23 | ₩818 | ₩830 | ₩753 | ₩825 | +0.86% | 7.4만 |
|---|
| 2026.06.22 | ₩803 | ₩829 | ₩786 | ₩824 | +2.62% | 6.9만 |
|---|
| 2026.06.19 | ₩812 | ₩855 | ₩786 | ₩810 | -0.25% | 5.7만 |
|---|
| 2026.06.18 | ₩811 | ₩838 | ₩791 | ₩819 | +0.99% | 7.3만 |
|---|
| 2026.06.17 | ₩775 | ₩850 | ₩763 | ₩846 | +9.16% | 6.8만 |
|---|
| 2026.06.16 | ₩793 | ₩870 | ₩782 | ₩818 | +3.15% | 7.1만 |
|---|
| 2026.06.15 | ₩829 | ₩877 | ₩759 | ₩793 | -4.34% | 6.8만 |
|---|
| 2026.06.12 | ₩854 | ₩909 | ₩829 | ₩829 | -2.93% | 4.5만 |
|---|
| 2026.06.11 | ₩887 | ₩914 | ₩850 | ₩854 | -3.72% | 4.4만 |
|---|
| 2026.06.10 | ₩860 | ₩887 | ₩806 | ₩887 | +3.14% | 4.2만 |
|---|
| 2026.06.09 | ₩866 | ₩919 | ₩837 | ₩860 | -0.69% | 5.7만 |
|---|
| 2026.06.08 | ₩885 | ₩890 | ₩802 | ₩882 | -0.34% | 10.7만 |
|---|
| 2026.06.05 | ₩817 | ₩900 | ₩811 | ₩885 | +8.32% | 7만 |
|---|
| 2026.06.04 | ₩785 | ₩880 | ₩758 | ₩861 | +9.68% | 12.1만 |
|---|
| 2026.06.02 | ₩755 | ₩800 | ₩623 | ₩790 | +4.64% | 36.8만 |
|---|
| 2026.06.01 | ₩908 | ₩928 | ₩759 | ₩850 | -6.39% | 22.4만 |
|---|
| 2026.05.29 | ₩915 | ₩936 | ₩852 | ₩916 | +0.11% | 13.7만 |
|---|
| 2026.05.28 | ₩941 | ₩942 | ₩850 | ₩914 | -2.87% | 20.6만 |
|---|
| 2026.05.27 | ₩925 | ₩993 | ₩921 | ₩941 | +1.73% | 9.1만 |
|---|
| 2026.05.26 | ₩956 | ₩1,021 | ₩933 | ₩951 | -0.52% | 12.2만 |
|---|
| 2026.05.22 | ₩939 | ₩999 | ₩927 | ₩955 | +1.70% | 18.6만 |
|---|
| 2026.05.21 | ₩905 | ₩975 | ₩905 | ₩939 | +3.76% | 6.6만 |
|---|
| 2026.05.20 | ₩959 | ₩959 | ₩897 | ₩905 | -5.63% | 4.1만 |
|---|
| 2026.05.19 | ₩921 | ₩950 | ₩906 | ₩935 | +1.52% | 6.6만 |
|---|
| 2026.05.18 | ₩930 | ₩963 | ₩891 | ₩936 | +0.65% | 6.1만 |
|---|
| 2026.05.15 | ₩985 | ₩985 | ₩912 | ₩940 | -4.57% | 16.9만 |
|---|
| 2026.05.14 | ₩999 | ₩1,007 | ₩945 | ₩985 | -1.40% | 19.5만 |
|---|
| 2026.05.13 | ₩957 | ₩1,000 | ₩948 | ₩999 | +4.39% | 9.8만 |
|---|
| 2026.05.12 | ₩1,023 | ₩1,023 | ₩930 | ₩966 | -5.57% | 18.9만 |
|---|
| 2026.05.11 | ₩1,063 | ₩1,078 | ₩1,000 | ₩1,023 | -3.76% | 20만 |
|---|
| 2026.05.08 | ₩1,085 | ₩1,089 | ₩1,000 | ₩1,063 | -2.03% | 26만 |
|---|
| 2026.05.07 | ₩1,172 | ₩1,196 | ₩1,070 | ₩1,108 | -5.46% | 20만 |
|---|
| 2026.05.06 | ₩1,235 | ₩1,290 | ₩1,112 | ₩1,172 | -5.10% | 14.9만 |
|---|
| 2026.05.04 | ₩1,265 | ₩1,300 | ₩1,228 | ₩1,234 | -2.45% | 11.6만 |
|---|
| 2026.04.30 | ₩1,289 | ₩1,319 | ₩1,265 | ₩1,265 | -1.86% | 6.9만 |
|---|
| 2026.04.29 | ₩1,305 | ₩1,305 | ₩1,277 | ₩1,290 | -1.15% | 10.5만 |
|---|
| 2026.04.28 | ₩1,309 | ₩1,354 | ₩1,303 | ₩1,304 | -0.38% | 11.5만 |
|---|
| 2026.04.27 | ₩1,330 | ₩1,334 | ₩1,301 | ₩1,320 | -0.75% | 17.7만 |
|---|
| 2026.04.24 | ₩1,266 | ₩1,335 | ₩1,240 | ₩1,302 | +2.84% | 8.2만 |
|---|
| 2026.04.23 | ₩1,310 | ₩1,310 | ₩1,264 | ₩1,270 | -3.05% | 10.9만 |
|---|
| 2026.04.22 | ₩1,314 | ₩1,321 | ₩1,292 | ₩1,295 | -1.45% | 7.1만 |
|---|
| 2026.04.21 | ₩1,309 | ₩1,349 | ₩1,291 | ₩1,314 | +0.38% | 9.8만 |
|---|
| 2026.04.20 | ₩1,333 | ₩1,346 | ₩1,291 | ₩1,309 | -1.80% | 10.8만 |
|---|
| 2026.04.17 | ₩1,303 | ₩1,387 | ₩1,289 | ₩1,333 | +2.30% | 16.4만 |
|---|
| 2026.04.16 | ₩1,310 | ₩1,320 | ₩1,271 | ₩1,303 | -0.53% | 12.8만 |
|---|
| 2026.04.15 | ₩1,266 | ₩1,320 | ₩1,255 | ₩1,310 | +3.48% | 23.2만 |
|---|
| 2026.04.14 | ₩1,266 | ₩1,286 | ₩1,230 | ₩1,265 | -0.08% | 8.8만 |
|---|
| 2026.04.13 | ₩1,380 | ₩1,380 | ₩1,212 | ₩1,255 | -9.06% | 19.1만 |
|---|
| 2026.04.10 | ₩1,267 | ₩1,267 | ₩1,200 | ₩1,224 | -3.39% | 12만 |
|---|
| 2026.04.09 | ₩1,234 | ₩1,324 | ₩1,232 | ₩1,269 | +2.84% | 31.9만 |
|---|
| 2026.04.08 | ₩1,197 | ₩1,304 | ₩1,197 | ₩1,232 | +2.92% | 26.7만 |
|---|
| 2026.04.07 | ₩1,227 | ₩1,235 | ₩1,182 | ₩1,191 | -2.93% | 5.1만 |
|---|
| 2026.04.06 | ₩1,233 | ₩1,253 | ₩1,200 | ₩1,218 | -1.22% | 5.6만 |
|---|
| 2026.04.03 | ₩1,228 | ₩1,253 | ₩1,213 | ₩1,224 | -0.33% | 5만 |
|---|
| 2026.04.02 | ₩1,240 | ₩1,255 | ₩1,200 | ₩1,237 | -0.24% | 9.6만 |
|---|
| 2026.04.01 | ₩1,253 | ₩1,276 | ₩1,215 | ₩1,251 | -0.16% | 8.1만 |
|---|
| 2026.03.31 | ₩1,162 | ₩1,318 | ₩1,162 | ₩1,244 | +7.06% | 27.9만 |
|---|
| 2026.03.30 | ₩1,237 | ₩1,238 | ₩1,182 | ₩1,210 | -2.18% | 9.9만 |
|---|
| 2026.03.27 | ₩1,192 | ₩1,259 | ₩1,176 | ₩1,237 | +3.78% | 10.8만 |
|---|
| 2026.03.26 | ₩1,227 | ₩1,299 | ₩1,152 | ₩1,192 | -2.85% | 24.6만 |
|---|
| 2026.03.25 | ₩1,212 | ₩1,249 | ₩1,196 | ₩1,224 | +0.99% | 6만 |
|---|
| 2026.03.24 | ₩1,212 | ₩1,234 | ₩1,172 | ₩1,212 | 0.00% | 13.8만 |
|---|
| 2026.03.23 | ₩1,253 | ₩1,318 | ₩1,208 | ₩1,232 | -1.68% | 28.4만 |
|---|
| 2026.03.20 | ₩1,206 | ₩1,279 | ₩1,205 | ₩1,253 | +3.90% | 17.9만 |
|---|
| 2026.03.19 | ₩1,229 | ₩1,229 | ₩1,200 | ₩1,206 | -1.87% | 9.1만 |
|---|
| 2026.03.18 | ₩1,191 | ₩1,246 | ₩1,163 | ₩1,229 | +3.19% | 12.2만 |
|---|
| 2026.03.17 | ₩1,185 | ₩1,230 | ₩1,174 | ₩1,187 | +0.17% | 11.3만 |
|---|
| 2026.03.16 | ₩1,165 | ₩1,184 | ₩1,150 | ₩1,172 | +0.60% | 9.6만 |
|---|
| 2026.03.13 | ₩1,157 | ₩1,189 | ₩1,116 | ₩1,165 | +0.69% | 11.6만 |
|---|
| 2026.03.12 | ₩1,144 | ₩1,182 | ₩1,120 | ₩1,146 | +0.17% | 8.6만 |
|---|
| 2026.03.11 | ₩1,095 | ₩1,227 | ₩1,090 | ₩1,144 | +4.47% | 26.3만 |
|---|
| 2026.03.10 | ₩1,062 | ₩1,119 | ₩1,050 | ₩1,100 | +3.58% | 11.2만 |
|---|
| 2026.03.09 | ₩1,060 | ₩1,125 | ₩991 | ₩1,061 | +0.09% | 10.3만 |
|---|
| 2026.03.06 | ₩1,056 | ₩1,104 | ₩990 | ₩1,089 | +3.13% | 5.3만 |
|---|
| 2026.03.05 | ₩985 | ₩1,077 | ₩985 | ₩1,057 | +7.31% | 11.2만 |
|---|
| 2026.03.04 | ₩1,095 | ₩1,095 | ₩980 | ₩980 | -10.50% | 21.6만 |
|---|
| 2026.03.03 | ₩1,120 | ₩1,134 | ₩1,091 | ₩1,095 | -2.23% | 12.4만 |
|---|
| 2026.02.27 | ₩1,152 | ₩1,152 | ₩1,117 | ₩1,135 | -1.48% | 7.8만 |
|---|
| 2026.02.26 | ₩1,218 | ₩1,221 | ₩1,147 | ₩1,154 | -5.25% | 12.3만 |
|---|
| 2026.02.25 | ₩1,221 | ₩1,250 | ₩1,211 | ₩1,218 | -0.25% | 10.5만 |
|---|
| 2026.02.24 | ₩1,221 | ₩1,235 | ₩1,209 | ₩1,221 | 0.00% | 9.3만 |
|---|
| 2026.02.23 | ₩1,259 | ₩1,259 | ₩1,215 | ₩1,221 | -3.02% | 6.1만 |
|---|
| 2026.02.20 | ₩1,255 | ₩1,255 | ₩1,220 | ₩1,227 | -2.23% | 10만 |
|---|
| 2026.02.19 | ₩1,265 | ₩1,295 | ₩1,232 | ₩1,255 | -0.79% | 12.8만 |
|---|
| 2026.02.13 | ₩1,306 | ₩1,311 | ₩1,237 | ₩1,265 | -3.14% | 15.5만 |
|---|
| 2026.02.12 | ₩1,331 | ₩1,350 | ₩1,301 | ₩1,305 | -1.95% | 9.4만 |
|---|
| 2026.02.11 | ₩1,370 | ₩1,370 | ₩1,301 | ₩1,331 | -2.85% | 10.2만 |
|---|
| 2026.02.10 | ₩1,340 | ₩1,385 | ₩1,320 | ₩1,359 | +1.42% | 15.5만 |
|---|
| 2026.02.09 | ₩1,305 | ₩1,353 | ₩1,300 | ₩1,335 | +2.30% | 9.1만 |
|---|
| 2026.02.06 | ₩1,313 | ₩1,330 | ₩1,263 | ₩1,300 | -0.99% | 9만 |
|---|
| 2026.02.05 | ₩1,344 | ₩1,354 | ₩1,277 | ₩1,313 | -2.31% | 14.2만 |
|---|
| 2026.02.04 | ₩1,328 | ₩1,355 | ₩1,299 | ₩1,344 | +1.20% | 22만 |
|---|
| 2026.02.03 | ₩1,273 | ₩1,328 | ₩1,272 | ₩1,328 | +4.32% | 16.7만 |
|---|
| 2026.02.02 | ₩1,324 | ₩1,324 | ₩1,238 | ₩1,275 | -3.70% | 27.5만 |
|---|
| 2026.01.30 | ₩1,426 | ₩1,426 | ₩1,292 | ₩1,325 | -7.08% | 52.1만 |
|---|
| 2026.01.29 | ₩1,540 | ₩1,541 | ₩1,279 | ₩1,426 | -7.40% | 198.2만 |
|---|
| 2026.01.28 | ₩1,489 | ₩1,761 | ₩1,450 | ₩1,544 | +3.69% | 1011만 |
|---|
| 2026.01.27 | ₩1,074 | ₩1,357 | ₩1,046 | ₩1,357 | +26.35% | 219.5만 |
|---|
| 2026.01.26 | ₩1,023 | ₩1,044 | ₩1,010 | ₩1,044 | +2.05% | 5.8만 |
|---|
| 2026.01.23 | ₩1,019 | ₩1,028 | ₩1,001 | ₩1,023 | +0.39% | 2.1만 |
|---|
| 2026.01.22 | ₩1,021 | ₩1,021 | ₩988 | ₩1,019 | -0.20% | 18.1만 |
|---|
| 2026.01.21 | ₩1,009 | ₩1,040 | ₩1,008 | ₩1,021 | +1.19% | 5.5만 |
|---|
| 2026.01.20 | ₩1,010 | ₩1,030 | ₩997 | ₩1,009 | -0.10% | 6.6만 |
|---|
| 2026.01.19 | ₩1,010 | ₩1,018 | ₩1,000 | ₩1,010 | 0.00% | 5.9만 |
|---|
| 2026.01.16 | ₩1,030 | ₩1,031 | ₩1,000 | ₩1,000 | -2.91% | 8.3만 |
|---|
| 2026.01.15 | ₩1,074 | ₩1,074 | ₩1,027 | ₩1,030 | -4.10% | 4.6만 |
|---|
| 2026.01.14 | ₩1,040 | ₩1,063 | ₩1,040 | ₩1,055 | +1.44% | 3.9만 |
|---|
| 2026.01.13 | ₩1,026 | ₩1,048 | ₩1,025 | ₩1,040 | +1.36% | 5.8만 |
|---|
| 2026.01.12 | ₩1,076 | ₩1,076 | ₩1,018 | ₩1,018 | -5.39% | 11.8만 |
|---|
| 2026.01.09 | ₩1,080 | ₩1,091 | ₩1,066 | ₩1,077 | -0.28% | 2.5만 |
|---|
| 2026.01.08 | ₩1,125 | ₩1,127 | ₩1,055 | ₩1,080 | -4.00% | 5.2만 |
|---|
| 2026.01.07 | ₩1,138 | ₩1,170 | ₩1,118 | ₩1,128 | -0.88% | 2만 |
|---|
| 2026.01.06 | ₩1,126 | ₩1,145 | ₩1,123 | ₩1,138 | +1.07% | 1.9만 |
|---|
| 2026.01.05 | ₩1,176 | ₩1,176 | ₩1,133 | ₩1,136 | -3.40% | 2.9만 |
|---|
| 2026.01.02 | ₩1,223 | ₩1,223 | ₩1,163 | ₩1,176 | -3.84% | 2.1만 |
|---|
| 2025.12.30 | ₩1,232 | ₩1,232 | ₩1,130 | ₩1,180 | -4.22% | 5.1만 |
|---|
| 2025.12.29 | ₩1,142 | ₩1,164 | ₩1,136 | ₩1,136 | -0.53% | 2만 |
|---|
| 2025.12.26 | ₩1,154 | ₩1,176 | ₩1,102 | ₩1,142 | -1.04% | 1.5만 |
|---|
| 2025.12.24 | ₩1,146 | ₩1,166 | ₩1,146 | ₩1,166 | +1.75% | 3.6만 |
|---|
| 2025.12.23 | ₩1,176 | ₩1,176 | ₩1,138 | ₩1,146 | -2.55% | 2.6만 |
|---|
| 2025.12.22 | ₩1,176 | ₩1,176 | ₩1,154 | ₩1,164 | -1.02% | 2.1만 |
|---|
| 2025.12.19 | ₩1,161 | ₩1,223 | ₩1,154 | ₩1,164 | +0.26% | 2.2만 |
|---|
| 2025.12.18 | ₩1,200 | ₩1,210 | ₩1,142 | ₩1,169 | -2.58% | 1.8만 |
|---|
| 2025.12.17 | ₩1,160 | ₩1,209 | ₩1,158 | ₩1,166 | +0.52% | 2.1만 |
|---|
| 2025.12.16 | ₩1,210 | ₩1,210 | ₩1,156 | ₩1,160 | -4.13% | 2.1만 |
|---|
| 2025.12.15 | ₩1,201 | ₩1,250 | ₩1,170 | ₩1,188 | -1.08% | 2.5만 |
|---|
| 2025.12.12 | ₩1,220 | ₩1,250 | ₩1,201 | ₩1,201 | -1.56% | 1.9만 |
|---|
| 2025.12.11 | ₩1,198 | ₩1,244 | ₩1,195 | ₩1,220 | +1.84% | 1.4만 |
|---|
| 2025.12.10 | ₩1,200 | ₩1,242 | ₩1,150 | ₩1,197 | -0.25% | 1.4만 |
|---|
| 2025.12.09 | ₩1,245 | ₩1,245 | ₩1,200 | ₩1,200 | -3.61% | 1.8만 |
|---|
| 2025.12.08 | ₩1,232 | ₩1,254 | ₩1,204 | ₩1,207 | -2.03% | 1.1만 |
|---|
| 2025.12.05 | ₩1,225 | ₩1,248 | ₩1,225 | ₩1,232 | +0.57% | 2.4만 |
|---|
| 2025.12.04 | ₩1,213 | ₩1,241 | ₩1,213 | ₩1,225 | +0.99% | 1.5만 |
|---|
| 2025.12.03 | ₩1,230 | ₩1,253 | ₩1,217 | ₩1,223 | -0.57% | 1.6만 |
|---|
| 2025.12.02 | ₩1,220 | ₩1,249 | ₩1,156 | ₩1,230 | +0.82% | 3.1만 |
|---|
| 2025.12.01 | ₩1,254 | ₩1,254 | ₩1,198 | ₩1,220 | -2.71% | 2.1만 |
|---|
| 2025.11.28 | ₩1,208 | ₩1,220 | ₩1,193 | ₩1,205 | -0.25% | 1.3만 |
|---|
| 2025.11.27 | ₩1,222 | ₩1,222 | ₩1,190 | ₩1,208 | -1.15% | 2만 |
|---|
| 2025.11.26 | ₩1,192 | ₩1,220 | ₩1,170 | ₩1,215 | +1.93% | 1.4만 |
|---|
| 2025.11.25 | ₩1,201 | ₩1,225 | ₩1,170 | ₩1,170 | -2.58% | 2.8만 |
|---|
| 2025.11.24 | ₩1,196 | ₩1,239 | ₩1,156 | ₩1,200 | +0.33% | 3.1만 |
|---|
| 2025.11.21 | ₩1,100 | ₩1,244 | ₩1,100 | ₩1,196 | +8.73% | 8만 |
|---|
| 2025.11.20 | ₩1,150 | ₩1,187 | ₩1,140 | ₩1,176 | +2.26% | 5만 |
|---|
| 2025.11.19 | ₩1,173 | ₩1,198 | ₩1,160 | ₩1,165 | -0.68% | 1.5만 |
|---|
| 2025.11.18 | ₩1,196 | ₩1,196 | ₩1,172 | ₩1,173 | -1.92% | 2.8만 |
|---|
| 2025.11.17 | ₩1,203 | ₩1,214 | ₩1,123 | ₩1,172 | -2.58% | 5.1만 |
|---|
| 2025.11.14 | ₩1,227 | ₩1,255 | ₩1,203 | ₩1,203 | -1.96% | 4.5만 |
|---|
| 2025.11.13 | ₩1,230 | ₩1,257 | ₩1,226 | ₩1,227 | -0.24% | 1만 |
|---|
| 2025.11.12 | ₩1,259 | ₩1,259 | ₩1,215 | ₩1,230 | -2.30% | 5.7만 |
|---|
| 2025.11.11 | ₩1,279 | ₩1,279 | ₩1,235 | ₩1,240 | -3.05% | 4.2만 |
|---|
| 2025.11.10 | ₩1,211 | ₩1,359 | ₩1,198 | ₩1,268 | +4.71% | 21.7만 |
|---|
| 2025.11.07 | ₩1,234 | ₩1,254 | ₩1,181 | ₩1,211 | -1.86% | 11.7만 |
|---|
| 2025.11.06 | ₩1,206 | ₩1,259 | ₩1,200 | ₩1,243 | +3.07% | 5.9만 |
|---|
| 2025.11.05 | ₩1,221 | ₩1,239 | ₩1,180 | ₩1,210 | -0.90% | 4.3만 |
|---|
| 2025.11.04 | ₩1,195 | ₩1,258 | ₩1,195 | ₩1,221 | +2.18% | 6.2만 |
|---|
| 2025.11.03 | ₩1,263 | ₩1,265 | ₩1,186 | ₩1,197 | -5.23% | 12.8만 |
|---|
| 2025.10.31 | ₩1,279 | ₩1,291 | ₩1,245 | ₩1,263 | -1.25% | 6만 |
|---|
| 2025.10.30 | ₩1,381 | ₩1,381 | ₩1,245 | ₩1,279 | -7.39% | 26.8만 |
|---|
| 2025.10.29 | ₩1,447 | ₩1,461 | ₩1,368 | ₩1,381 | -4.56% | 10만 |
|---|
| 2025.10.28 | ₩1,498 | ₩1,529 | ₩1,423 | ₩1,446 | -3.47% | 7.6만 |
|---|
| 2025.10.27 | ₩1,529 | ₩1,556 | ₩1,493 | ₩1,498 | -2.03% | 10.5만 |
|---|
| 2025.10.24 | ₩1,510 | ₩1,550 | ₩1,488 | ₩1,528 | +1.19% | 9.2만 |
|---|
| 2025.10.23 | ₩1,499 | ₩1,548 | ₩1,485 | ₩1,501 | +0.13% | 6.1만 |
|---|
| 2025.10.22 | ₩1,520 | ₩1,533 | ₩1,496 | ₩1,514 | -0.39% | 4.6만 |
|---|
| 2025.10.21 | ₩1,521 | ₩1,556 | ₩1,506 | ₩1,536 | +0.99% | 6.7만 |
|---|
| 2025.10.20 | ₩1,515 | ₩1,523 | ₩1,473 | ₩1,521 | +0.40% | 4.8만 |
|---|
| 2025.10.17 | ₩1,453 | ₩1,514 | ₩1,436 | ₩1,498 | +3.10% | 6.6만 |
|---|
| 2025.10.16 | ₩1,420 | ₩1,481 | ₩1,407 | ₩1,453 | +2.32% | 7.1만 |
|---|
| 2025.10.15 | ₩1,400 | ₩1,448 | ₩1,394 | ₩1,407 | +0.50% | 2.3만 |
|---|
| 2025.10.14 | ₩1,405 | ₩1,455 | ₩1,356 | ₩1,400 | -0.36% | 5.1만 |
|---|
| 2025.10.13 | ₩1,400 | ₩1,450 | ₩1,330 | ₩1,399 | -0.07% | 3.6만 |
|---|
| 2025.10.10 | ₩1,471 | ₩1,489 | ₩1,400 | ₩1,426 | -3.06% | 4.1만 |
|---|