시장 데이터를 불러오는 중
전체 종목
해성옵틱스 과거 주가
076610.KQ · KOSDAQ
주요 제품·사업: 휴대폰용 렌즈모듈 및 카메라모듈
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
076610.KQ · KOSDAQ
주요 제품·사업: 휴대폰용 렌즈모듈 및 카메라모듈
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,150 | ₩1,158 | ₩1,107 | ₩1,110 | -3.48% | 58.5만 |
| 2026.10.07 | ₩1,190 | ₩1,190 | ₩1,146 | ₩1,150 | -3.36% | 60.4만 |
| 2026.10.06 | ₩1,146 | ₩1,195 | ₩1,146 | ₩1,181 | +3.05% | 92.7만 |
| 2026.10.02 | ₩1,110 | ₩1,151 | ₩1,095 | ₩1,144 | +3.06% | 62.3만 |
| 2026.10.01 | ₩1,095 | ₩1,123 | ₩1,095 | ₩1,100 | +0.46% | 48.7만 |
| 2026.09.30 | ₩1,125 | ₩1,132 | ₩1,102 | ₩1,109 | -1.42% | 45.4만 |
| 2026.09.29 | ₩1,161 | ₩1,168 | ₩1,082 | ₩1,122 | -3.36% | 70.6만 |
| 2026.09.28 | ₩1,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,120 |
| ₩1,150 |
| +2.50% |
| 37.5만 |
| 2026.09.23 | ₩1,142 | ₩1,168 | ₩1,110 | ₩1,123 | -1.66% | 61.4만 |
|---|
| 2026.09.22 | ₩1,182 | ₩1,199 | ₩1,121 | ₩1,138 | -3.72% | 93.6만 |
|---|
| 2026.09.21 | ₩1,167 | ₩1,200 | ₩1,162 | ₩1,166 | -0.09% | 54.8만 |
|---|
| 2026.09.18 | ₩1,200 | ₩1,227 | ₩1,100 | ₩1,162 | -3.17% | 93.2만 |
|---|
| 2026.09.17 | ₩1,215 | ₩1,227 | ₩1,180 | ₩1,189 | -2.14% | 63.9만 |
|---|
| 2026.09.16 | ₩1,304 | ₩1,307 | ₩1,210 | ₩1,215 | -6.83% | 111만 |
|---|
| 2026.09.15 | ₩1,360 | ₩1,379 | ₩1,281 | ₩1,292 | -5.00% | 79.9만 |
|---|
| 2026.09.14 | ₩1,249 | ₩1,375 | ₩1,237 | ₩1,327 | +6.24% | 189.4만 |
|---|
| 2026.09.11 | ₩1,206 | ₩1,287 | ₩1,202 | ₩1,249 | +3.57% | 54.2만 |
|---|
| 2026.09.10 | ₩1,199 | ₩1,318 | ₩1,189 | ₩1,254 | +4.59% | 135.5만 |
|---|
| 2026.09.09 | ₩1,200 | ₩1,222 | ₩1,172 | ₩1,196 | -0.33% | 67.4만 |
|---|
| 2026.09.08 | ₩1,207 | ₩1,223 | ₩1,191 | ₩1,196 | -0.91% | 50.9만 |
|---|
| 2026.09.07 | ₩1,218 | ₩1,226 | ₩1,180 | ₩1,207 | -0.90% | 44.5만 |
|---|
| 2026.09.04 | ₩1,191 | ₩1,217 | ₩1,174 | ₩1,209 | +1.51% | 48.7만 |
|---|
| 2026.09.03 | ₩1,220 | ₩1,232 | ₩1,181 | ₩1,191 | -2.38% | 36.2만 |
|---|
| 2026.09.02 | ₩1,233 | ₩1,240 | ₩1,200 | ₩1,208 | -2.03% | 54.2만 |
|---|
| 2026.09.01 | ₩1,330 | ₩1,330 | ₩1,200 | ₩1,244 | -6.47% | 67만 |
|---|
| 2026.08.31 | ₩1,258 | ₩1,326 | ₩1,221 | ₩1,307 | +3.90% | 59.7만 |
|---|
| 2026.08.28 | ₩1,313 | ₩1,388 | ₩1,260 | ₩1,300 | -0.99% | 77.6만 |
|---|
| 2026.08.27 | ₩1,330 | ₩1,420 | ₩1,287 | ₩1,313 | -1.28% | 117.2만 |
|---|
| 2026.08.26 | ₩1,438 | ₩1,438 | ₩1,336 | ₩1,339 | -6.88% | 80.4만 |
|---|
| 2026.08.25 | ₩1,424 | ₩1,441 | ₩1,343 | ₩1,411 | -0.91% | 64.6만 |
|---|
| 2026.08.24 | ₩1,480 | ₩1,510 | ₩1,379 | ₩1,424 | -3.78% | 118.1만 |
|---|
| 2026.08.21 | ₩1,450 | ₩1,583 | ₩1,420 | ₩1,472 | +1.52% | 201만 |
|---|
| 2026.08.20 | ₩1,565 | ₩1,629 | ₩1,471 | ₩1,471 | -6.01% | 164.5만 |
|---|
| 2026.08.19 | ₩1,322 | ₩1,735 | ₩1,322 | ₩1,545 | +16.87% | 689.6만 |
|---|
| 2026.08.18 | ₩1,370 | ₩1,549 | ₩1,298 | ₩1,415 | +3.28% | 574.3만 |
|---|
| 2026.08.14 | ₩1,400 | ₩1,445 | ₩1,310 | ₩1,328 | -5.14% | 247.2만 |
|---|
| 2026.08.13 | ₩1,351 | ₩1,399 | ₩1,303 | ₩1,354 | +0.22% | 185.2만 |
|---|
| 2026.08.12 | ₩1,380 | ₩1,396 | ₩1,251 | ₩1,340 | -2.90% | 241.7만 |
|---|
| 2026.08.11 | ₩1,386 | ₩1,512 | ₩1,293 | ₩1,341 | -3.25% | 938.6만 |
|---|
| 2026.08.10 | ₩1,100 | ₩1,376 | ₩1,080 | ₩1,376 | +25.09% | 752.9만 |
|---|
| 2026.08.07 | ₩1,109 | ₩1,125 | ₩1,041 | ₩1,059 | -4.51% | 56.1만 |
|---|
| 2026.08.06 | ₩1,160 | ₩1,200 | ₩1,099 | ₩1,100 | -5.17% | 111만 |
|---|
| 2026.08.05 | ₩1,142 | ₩1,169 | ₩1,105 | ₩1,160 | +1.58% | 172.7만 |
|---|
| 2026.08.04 | ₩995 | ₩1,155 | ₩995 | ₩1,105 | +11.06% | 367.6만 |
|---|
| 2026.08.03 | ₩1,003 | ₩1,050 | ₩977 | ₩1,018 | +1.50% | 77만 |
|---|
| 2026.07.31 | ₩995 | ₩1,009 | ₩970 | ₩998 | +0.30% | 78.3만 |
|---|
| 2026.07.30 | ₩958 | ₩999 | ₩938 | ₩942 | -1.67% | 60.3만 |
|---|
| 2026.07.29 | ₩1,075 | ₩1,099 | ₩954 | ₩976 | -9.21% | 114.4만 |
|---|
| 2026.07.28 | ₩1,140 | ₩1,140 | ₩1,016 | ₩1,063 | -6.75% | 92.1만 |
|---|
| 2026.07.27 | ₩1,150 | ₩1,217 | ₩1,063 | ₩1,150 | 0.00% | 160.8만 |
|---|
| 2026.07.24 | ₩1,313 | ₩1,400 | ₩1,130 | ₩1,157 | -11.88% | 432.2만 |
|---|
| 2026.07.23 | ₩1,010 | ₩1,279 | ₩1,004 | ₩1,279 | +26.63% | 843.6만 |
|---|
| 2026.07.22 | ₩1,040 | ₩1,060 | ₩975 | ₩984 | -5.38% | 57.9만 |
|---|
| 2026.07.21 | ₩956 | ₩1,025 | ₩910 | ₩1,023 | +7.01% | 53.9만 |
|---|
| 2026.07.20 | ₩980 | ₩1,047 | ₩949 | ₩953 | -2.76% | 47.5만 |
|---|
| 2026.07.16 | ₩1,017 | ₩1,031 | ₩950 | ₩991 | -2.56% | 44.4만 |
|---|
| 2026.07.15 | ₩912 | ₩1,160 | ₩912 | ₩1,039 | +13.93% | 177.6만 |
|---|
| 2026.07.14 | ₩941 | ₩950 | ₩885 | ₩895 | -4.89% | 63.6만 |
|---|
| 2026.07.13 | ₩1,003 | ₩1,058 | ₩941 | ₩941 | -6.18% | 62.1만 |
|---|
| 2026.07.10 | ₩950 | ₩1,029 | ₩950 | ₩1,020 | +7.37% | 45.3만 |
|---|
| 2026.07.09 | ₩958 | ₩984 | ₩935 | ₩941 | -1.77% | 34만 |
|---|
| 2026.07.08 | ₩995 | ₩1,008 | ₩950 | ₩957 | -3.82% | 50.7만 |
|---|
| 2026.07.07 | ₩1,022 | ₩1,032 | ₩980 | ₩1,004 | -1.76% | 47.8만 |
|---|
| 2026.07.06 | ₩1,058 | ₩1,077 | ₩1,001 | ₩1,031 | -2.55% | 31.6만 |
|---|
| 2026.07.03 | ₩1,040 | ₩1,065 | ₩970 | ₩1,058 | +1.73% | 55.4만 |
|---|
| 2026.07.02 | ₩1,139 | ₩1,139 | ₩1,020 | ₩1,028 | -9.75% | 59.5만 |
|---|
| 2026.07.01 | ₩1,096 | ₩1,159 | ₩1,090 | ₩1,145 | +4.47% | 67.3만 |
|---|
| 2026.06.30 | ₩1,120 | ₩1,129 | ₩1,075 | ₩1,075 | -4.02% | 44.6만 |
|---|
| 2026.06.29 | ₩999 | ₩1,119 | ₩999 | ₩1,119 | +12.01% | 83.6만 |
|---|
| 2026.06.26 | ₩1,069 | ₩1,085 | ₩965 | ₩999 | -6.55% | 108.7만 |
|---|
| 2026.06.25 | ₩1,060 | ₩1,285 | ₩1,054 | ₩1,067 | +0.66% | 232.4만 |
|---|
| 2026.06.24 | ₩1,060 | ₩1,085 | ₩1,026 | ₩1,054 | -0.57% | 52.8만 |
|---|
| 2026.06.23 | ₩1,125 | ₩1,126 | ₩1,030 | ₩1,060 | -5.78% | 84.8만 |
|---|
| 2026.06.22 | ₩1,145 | ₩1,159 | ₩1,050 | ₩1,125 | -1.75% | 89.2만 |
|---|
| 2026.06.19 | ₩1,187 | ₩1,190 | ₩1,121 | ₩1,149 | -3.20% | 117.5만 |
|---|
| 2026.06.18 | ₩1,292 | ₩1,309 | ₩1,200 | ₩1,205 | -6.73% | 118.5만 |
|---|
| 2026.06.17 | ₩1,224 | ₩1,400 | ₩1,150 | ₩1,290 | +5.39% | 361.6만 |
|---|
| 2026.06.16 | ₩1,256 | ₩1,271 | ₩1,190 | ₩1,225 | -2.47% | 155.3만 |
|---|
| 2026.06.15 | ₩1,287 | ₩1,347 | ₩1,216 | ₩1,256 | -2.41% | 190.8만 |
|---|
| 2026.06.12 | ₩1,370 | ₩1,439 | ₩1,250 | ₩1,266 | -7.59% | 152.4만 |
|---|
| 2026.06.11 | ₩1,385 | ₩1,385 | ₩1,270 | ₩1,320 | -4.69% | 87.6만 |
|---|
| 2026.06.10 | ₩1,394 | ₩1,430 | ₩1,260 | ₩1,390 | -0.29% | 5.7천 |
|---|
| 2026.06.09 | ₩1,450 | ₩1,530 | ₩1,356 | ₩1,381 | -4.76% | 131.2만 |
|---|
| 2026.06.08 | ₩1,382 | ₩1,502 | ₩1,380 | ₩1,403 | +1.52% | 153.3만 |
|---|
| 2026.06.05 | ₩1,570 | ₩1,650 | ₩1,494 | ₩1,505 | -4.14% | 136.7만 |
|---|
| 2026.06.04 | ₩1,629 | ₩1,790 | ₩1,527 | ₩1,600 | -1.78% | 135.5만 |
|---|
| 2026.06.02 | ₩1,876 | ₩1,888 | ₩1,574 | ₩1,629 | -13.17% | 287.4만 |
|---|
| 2026.06.01 | ₩1,920 | ₩2,010 | ₩1,740 | ₩1,822 | -5.10% | 218.9만 |
|---|
| 2026.05.29 | ₩2,150 | ₩2,150 | ₩1,832 | ₩1,929 | -10.28% | 219.8만 |
|---|
| 2026.05.28 | ₩2,155 | ₩2,295 | ₩1,955 | ₩2,050 | -4.87% | 241.1만 |
|---|
| 2026.05.27 | ₩2,680 | ₩2,695 | ₩2,135 | ₩2,160 | -19.40% | 446.5만 |
|---|
| 2026.05.26 | ₩2,420 | ₩2,755 | ₩2,420 | ₩2,575 | +6.40% | 451.5만 |
|---|
| 2026.05.22 | ₩2,270 | ₩2,450 | ₩2,250 | ₩2,400 | +5.73% | 211.7만 |
|---|
| 2026.05.21 | ₩2,395 | ₩2,430 | ₩2,265 | ₩2,390 | -0.21% | 217만 |
|---|
| 2026.05.20 | ₩2,250 | ₩2,470 | ₩2,150 | ₩2,270 | +0.89% | 208만 |
|---|
| 2026.05.19 | ₩2,405 | ₩2,475 | ₩2,250 | ₩2,290 | -4.78% | 191.9만 |
|---|
| 2026.05.18 | ₩2,120 | ₩2,520 | ₩1,996 | ₩2,385 | +12.50% | 364.4만 |
|---|
| 2026.05.15 | ₩2,380 | ₩2,480 | ₩2,130 | ₩2,190 | -7.98% | 295.9만 |
|---|
| 2026.05.14 | ₩2,420 | ₩2,550 | ₩2,255 | ₩2,430 | +0.41% | 256.6만 |
|---|
| 2026.05.13 | ₩2,270 | ₩2,710 | ₩2,120 | ₩2,360 | +3.96% | 698.7만 |
|---|
| 2026.05.12 | ₩2,350 | ₩2,430 | ₩2,020 | ₩2,260 | -3.83% | 619.9만 |
|---|
| 2026.05.11 | ₩2,765 | ₩2,770 | ₩2,340 | ₩2,460 | -11.03% | 880.5만 |
|---|
| 2026.05.08 | ₩2,275 | ₩2,930 | ₩2,240 | ₩2,785 | +22.42% | 2823.6만 |
|---|
| 2026.05.07 | ₩2,465 | ₩2,560 | ₩2,130 | ₩2,275 | -7.71% | 1403.3만 |
|---|
| 2026.05.06 | ₩1,922 | ₩2,450 | ₩1,861 | ₩2,450 | +27.47% | 2450.2만 |
|---|
| 2026.05.04 | ₩1,825 | ₩2,060 | ₩1,825 | ₩1,885 | +3.29% | 1773.7만 |
|---|
| 2026.04.30 | ₩1,457 | ₩1,888 | ₩1,450 | ₩1,739 | +19.35% | 3502.1만 |
|---|
| 2026.04.29 | ₩1,436 | ₩1,479 | ₩1,433 | ₩1,457 | +1.46% | 80.2만 |
|---|
| 2026.04.28 | ₩1,499 | ₩1,549 | ₩1,470 | ₩1,471 | -1.87% | 169.3만 |
|---|
| 2026.04.27 | ₩1,556 | ₩1,572 | ₩1,495 | ₩1,505 | -3.28% | 128.4만 |
|---|
| 2026.04.24 | ₩1,472 | ₩1,572 | ₩1,457 | ₩1,506 | +2.31% | 201만 |
|---|
| 2026.04.23 | ₩1,501 | ₩1,515 | ₩1,453 | ₩1,485 | -1.07% | 116만 |
|---|
| 2026.04.22 | ₩1,468 | ₩1,590 | ₩1,436 | ₩1,485 | +1.16% | 204.3만 |
|---|
| 2026.04.21 | ₩1,458 | ₩1,479 | ₩1,420 | ₩1,462 | +0.27% | 136.8만 |
|---|
| 2026.04.20 | ₩1,435 | ₩1,483 | ₩1,401 | ₩1,458 | +1.60% | 104만 |
|---|
| 2026.04.17 | ₩1,455 | ₩1,460 | ₩1,399 | ₩1,435 | -1.37% | 124.9만 |
|---|
| 2026.04.16 | ₩1,449 | ₩1,494 | ₩1,430 | ₩1,454 | +0.35% | 188.6만 |
|---|
| 2026.04.15 | ₩1,482 | ₩1,498 | ₩1,432 | ₩1,449 | -2.23% | 167.6만 |
|---|
| 2026.04.14 | ₩1,598 | ₩1,610 | ₩1,460 | ₩1,478 | -7.51% | 318.1만 |
|---|
| 2026.04.13 | ₩1,602 | ₩1,663 | ₩1,540 | ₩1,560 | -2.62% | 279.3만 |
|---|
| 2026.04.10 | ₩1,494 | ₩1,700 | ₩1,494 | ₩1,610 | +7.76% | 854만 |
|---|
| 2026.04.09 | ₩1,501 | ₩1,605 | ₩1,460 | ₩1,490 | -0.73% | 261.2만 |
|---|
| 2026.04.08 | ₩1,414 | ₩1,592 | ₩1,390 | ₩1,501 | +6.15% | 846.7만 |
|---|
| 2026.04.07 | ₩1,381 | ₩1,578 | ₩1,346 | ₩1,365 | -1.16% | 539.4만 |
|---|
| 2026.04.06 | ₩1,435 | ₩1,456 | ₩1,363 | ₩1,380 | -3.83% | 152만 |
|---|
| 2026.04.03 | ₩1,409 | ₩1,484 | ₩1,388 | ₩1,435 | +1.85% | 210.6만 |
|---|
| 2026.04.02 | ₩1,502 | ₩1,599 | ₩1,353 | ₩1,398 | -6.92% | 442.1만 |
|---|
| 2026.04.01 | ₩1,550 | ₩1,620 | ₩1,465 | ₩1,475 | -4.84% | 367.5만 |
|---|
| 2026.03.31 | ₩1,550 | ₩1,554 | ₩1,435 | ₩1,465 | -5.48% | 319.1만 |
|---|
| 2026.03.30 | ₩1,570 | ₩1,652 | ₩1,548 | ₩1,562 | -0.51% | 259.2만 |
|---|
| 2026.03.27 | ₩1,639 | ₩1,779 | ₩1,556 | ₩1,665 | +1.59% | 801.6만 |
|---|
| 2026.03.26 | ₩1,830 | ₩1,894 | ₩1,651 | ₩1,665 | -9.02% | 665.1만 |
|---|
| 2026.03.25 | ₩2,000 | ₩2,195 | ₩1,801 | ₩1,830 | -8.50% | 1767.5만 |
|---|
| 2026.03.24 | ₩1,574 | ₩1,930 | ₩1,545 | ₩1,930 | +22.62% | 3975.5만 |
|---|
| 2026.03.23 | ₩1,601 | ₩1,700 | ₩1,460 | ₩1,485 | -7.25% | 726.3만 |
|---|
| 2026.03.20 | ₩1,450 | ₩1,730 | ₩1,421 | ₩1,601 | +10.41% | 2194.5만 |
|---|
| 2026.03.19 | ₩1,236 | ₩1,590 | ₩1,215 | ₩1,450 | +17.31% | 2290.5만 |
|---|
| 2026.03.18 | ₩1,468 | ₩1,480 | ₩1,254 | ₩1,275 | -13.15% | 1103.8만 |
|---|
| 2026.03.17 | ₩1,110 | ₩1,397 | ₩1,082 | ₩1,397 | +25.86% | 2814.1만 |
|---|
| 2026.03.16 | ₩1,049 | ₩1,167 | ₩1,031 | ₩1,075 | +2.48% | 268.3만 |
|---|
| 2026.03.13 | ₩1,055 | ₩1,068 | ₩1,009 | ₩1,049 | -0.57% | 80.2만 |
|---|
| 2026.03.12 | ₩1,075 | ₩1,112 | ₩1,062 | ₩1,074 | -0.09% | 121.4만 |
|---|
| 2026.03.11 | ₩1,137 | ₩1,154 | ₩1,080 | ₩1,104 | -2.90% | 196만 |
|---|
| 2026.03.10 | ₩1,126 | ₩1,162 | ₩1,066 | ₩1,155 | +2.58% | 226.2만 |
|---|
| 2026.03.09 | ₩1,064 | ₩1,087 | ₩1,005 | ₩1,085 | +1.97% | 140.8만 |
|---|
| 2026.03.06 | ₩1,143 | ₩1,164 | ₩1,052 | ₩1,086 | -4.99% | 210.3만 |
|---|
| 2026.03.05 | ₩1,180 | ₩1,195 | ₩1,110 | ₩1,143 | -3.14% | 212.6만 |
|---|
| 2026.03.04 | ₩1,120 | ₩1,175 | ₩1,000 | ₩1,053 | -5.98% | 396.9만 |
|---|
| 2026.03.03 | ₩1,200 | ₩1,319 | ₩1,180 | ₩1,188 | -1.00% | 319만 |
|---|
| 2026.02.27 | ₩1,329 | ₩1,397 | ₩1,245 | ₩1,294 | -2.63% | 484만 |
|---|
| 2026.02.26 | ₩1,410 | ₩1,500 | ₩1,301 | ₩1,334 | -5.39% | 1211.9만 |
|---|
| 2026.02.25 | ₩1,609 | ₩1,769 | ₩1,404 | ₩1,404 | -12.74% | 2635.2만 |
|---|
| 2026.02.24 | ₩1,145 | ₩1,443 | ₩1,118 | ₩1,443 | +26.03% | 3063.6만 |
|---|
| 2026.02.23 | ₩940 | ₩1,182 | ₩939 | ₩1,110 | +18.09% | 2045.5만 |
|---|
| 2026.02.20 | ₩993 | ₩999 | ₩920 | ₩927 | -6.65% | 276.9만 |
|---|
| 2026.02.19 | ₩1,004 | ₩1,049 | ₩940 | ₩993 | -1.10% | 307.9만 |
|---|
| 2026.02.13 | ₩1,031 | ₩1,047 | ₩997 | ₩1,004 | -2.62% | 232.4만 |
|---|
| 2026.02.12 | ₩1,070 | ₩1,076 | ₩1,030 | ₩1,052 | -1.68% | 219.4만 |
|---|
| 2026.02.11 | ₩1,110 | ₩1,123 | ₩1,011 | ₩1,070 | -3.60% | 446.2만 |
|---|
| 2026.02.10 | ₩1,180 | ₩1,192 | ₩1,030 | ₩1,106 | -6.27% | 819.7만 |
|---|
| 2026.02.09 | ₩1,410 | ₩1,410 | ₩1,130 | ₩1,180 | -16.31% | 1014.9만 |
|---|
| 2026.02.06 | ₩1,288 | ₩1,480 | ₩1,271 | ₩1,305 | +1.32% | 1141.4만 |
|---|
| 2026.02.05 | ₩1,301 | ₩1,321 | ₩1,226 | ₩1,260 | -3.15% | 167.6만 |
|---|
| 2026.02.04 | ₩1,326 | ₩1,327 | ₩1,247 | ₩1,321 | -0.38% | 224.5만 |
|---|
| 2026.02.03 | ₩1,361 | ₩1,415 | ₩1,296 | ₩1,328 | -2.42% | 244.3만 |
|---|
| 2026.02.02 | ₩1,410 | ₩1,450 | ₩1,270 | ₩1,300 | -7.80% | 453.2만 |
|---|
| 2026.01.30 | ₩1,585 | ₩1,585 | ₩1,383 | ₩1,410 | -11.04% | 642.9만 |
|---|
| 2026.01.29 | ₩1,601 | ₩1,700 | ₩1,556 | ₩1,559 | -2.62% | 778.8만 |
|---|
| 2026.01.28 | ₩1,813 | ₩1,950 | ₩1,637 | ₩1,669 | -7.94% | 2449.9만 |
|---|
| 2026.01.27 | ₩1,345 | ₩1,709 | ₩1,320 | ₩1,709 | +27.06% | 2427만 |
|---|
| 2026.01.26 | ₩1,309 | ₩1,437 | ₩1,179 | ₩1,315 | +0.46% | 1259.7만 |
|---|
| 2026.01.23 | ₩2,230 | ₩2,235 | ₩1,381 | ₩1,381 | -38.07% | 2914.9만 |
|---|
| 2026.01.22 | ₩1,600 | ₩1,972 | ₩1,600 | ₩1,972 | +23.25% | 3779.9만 |
|---|
| 2026.01.21 | ₩1,517 | ₩1,517 | ₩1,225 | ₩1,517 | 0.00% | 4654.8만 |
|---|
| 2026.01.20 | ₩1,167 | ₩1,167 | ₩1,167 | ₩1,167 | 0.00% | 303.1만 |
|---|
| 2026.01.19 | ₩898 | ₩898 | ₩896 | ₩898 | 0.00% | 488.9만 |
|---|
| 2026.01.16 | ₩722 | ₩722 | ₩652 | ₩691 | -4.29% | 121.3만 |
|---|
| 2026.01.15 | ₩626 | ₩747 | ₩626 | ₩716 | +14.38% | 502만 |
|---|
| 2026.01.14 | ₩630 | ₩640 | ₩615 | ₩626 | -0.63% | 26.2만 |
|---|
| 2026.01.13 | ₩669 | ₩680 | ₩631 | ₩637 | -4.78% | 30.8만 |
|---|
| 2026.01.12 | ₩633 | ₩685 | ₩633 | ₩669 | +5.69% | 57만 |
|---|
| 2026.01.09 | ₩640 | ₩647 | ₩623 | ₩633 | -1.09% | 15만 |
|---|
| 2026.01.08 | ₩658 | ₩669 | ₩615 | ₩640 | -2.74% | 30.5만 |
|---|
| 2026.01.07 | ₩686 | ₩700 | ₩642 | ₩650 | -5.25% | 45만 |
|---|
| 2026.01.06 | ₩673 | ₩699 | ₩662 | ₩687 | +2.08% | 30.3만 |
|---|
| 2026.01.05 | ₩690 | ₩690 | ₩640 | ₩679 | -1.59% | 52.7만 |
|---|
| 2026.01.02 | ₩642 | ₩708 | ₩641 | ₩690 | +7.48% | 168.3만 |
|---|
| 2025.12.30 | ₩601 | ₩650 | ₩600 | ₩641 | +6.66% | 66.1만 |
|---|
| 2025.12.29 | ₩583 | ₩604 | ₩576 | ₩600 | +2.92% | 37.7만 |
|---|
| 2025.12.26 | ₩595 | ₩595 | ₩572 | ₩583 | -2.02% | 25.1만 |
|---|
| 2025.12.24 | ₩576 | ₩597 | ₩569 | ₩585 | +1.56% | 34.8만 |
|---|
| 2025.12.23 | ₩575 | ₩576 | ₩551 | ₩576 | +0.17% | 13.8만 |
|---|
| 2025.12.22 | ₩562 | ₩582 | ₩553 | ₩571 | +1.60% | 15.6만 |
|---|
| 2025.12.19 | ₩561 | ₩570 | ₩554 | ₩562 | +0.18% | 4.8만 |
|---|
| 2025.12.18 | ₩564 | ₩570 | ₩545 | ₩561 | -0.53% | 21.8만 |
|---|
| 2025.12.17 | ₩565 | ₩579 | ₩556 | ₩567 | +0.35% | 10.5만 |
|---|
| 2025.12.16 | ₩583 | ₩590 | ₩560 | ₩564 | -3.26% | 21.1만 |
|---|
| 2025.12.15 | ₩570 | ₩595 | ₩556 | ₩588 | +3.16% | 45.3만 |
|---|
| 2025.12.12 | ₩572 | ₩583 | ₩561 | ₩569 | -0.52% | 16.6만 |
|---|
| 2025.12.11 | ₩580 | ₩580 | ₩551 | ₩572 | -1.38% | 26.6만 |
|---|
| 2025.12.10 | ₩545 | ₩583 | ₩545 | ₩573 | +5.14% | 57만 |
|---|
| 2025.12.09 | ₩555 | ₩590 | ₩539 | ₩545 | -1.80% | 48.6만 |
|---|
| 2025.12.08 | ₩553 | ₩574 | ₩542 | ₩551 | -0.36% | 45.1만 |
|---|
| 2025.12.05 | ₩532 | ₩568 | ₩523 | ₩553 | +3.95% | 45.7만 |
|---|
| 2025.12.04 | ₩516 | ₩544 | ₩516 | ₩532 | +3.10% | 13.3만 |
|---|
| 2025.12.03 | ₩520 | ₩533 | ₩520 | ₩522 | +0.38% | 6.9만 |
|---|
| 2025.12.02 | ₩531 | ₩542 | ₩507 | ₩520 | -2.07% | 18.6만 |
|---|
| 2025.12.01 | ₩501 | ₩552 | ₩501 | ₩526 | +4.99% | 47.6만 |
|---|
| 2025.11.28 | ₩501 | ₩512 | ₩497 | ₩501 | 0.00% | 8.3만 |
|---|
| 2025.11.27 | ₩513 | ₩514 | ₩498 | ₩501 | -2.34% | 9.3만 |
|---|
| 2025.11.26 | ₩510 | ₩517 | ₩502 | ₩507 | -0.59% | 4.7만 |
|---|
| 2025.11.25 | ₩500 | ₩506 | ₩494 | ₩506 | +1.20% | 4.8만 |
|---|
| 2025.11.24 | ₩494 | ₩500 | ₩485 | ₩497 | +0.61% | 13.2만 |
|---|
| 2025.11.21 | ₩510 | ₩512 | ₩487 | ₩494 | -3.14% | 24.6만 |
|---|
| 2025.11.20 | ₩503 | ₩522 | ₩500 | ₩510 | +1.39% | 25.9만 |
|---|
| 2025.11.19 | ₩519 | ₩534 | ₩498 | ₩501 | -3.47% | 30.8만 |
|---|
| 2025.11.18 | ₩551 | ₩552 | ₩513 | ₩521 | -5.44% | 35만 |
|---|
| 2025.11.17 | ₩563 | ₩574 | ₩545 | ₩551 | -2.13% | 44.3만 |
|---|
| 2025.11.14 | ₩571 | ₩571 | ₩556 | ₩563 | -1.40% | 11.7만 |
|---|
| 2025.11.13 | ₩565 | ₩569 | ₩561 | ₩569 | +0.71% | 12.8만 |
|---|
| 2025.11.12 | ₩556 | ₩569 | ₩550 | ₩569 | +2.34% | 27.6만 |
|---|
| 2025.11.11 | ₩565 | ₩576 | ₩554 | ₩555 | -1.77% | 16.6만 |
|---|
| 2025.11.10 | ₩569 | ₩570 | ₩556 | ₩565 | -0.70% | 13.4만 |
|---|
| 2025.11.07 | ₩579 | ₩584 | ₩558 | ₩565 | -2.42% | 54.1만 |
|---|
| 2025.11.06 | ₩590 | ₩591 | ₩568 | ₩580 | -1.69% | 27.7만 |
|---|
| 2025.11.05 | ₩573 | ₩585 | ₩560 | ₩585 | +2.09% | 39.9만 |
|---|
| 2025.11.04 | ₩585 | ₩598 | ₩569 | ₩573 | -2.05% | 24.3만 |
|---|
| 2025.11.03 | ₩560 | ₩593 | ₩560 | ₩585 | +4.46% | 57.7만 |
|---|
| 2025.10.31 | ₩556 | ₩571 | ₩556 | ₩562 | +1.08% | 28.1만 |
|---|
| 2025.10.30 | ₩573 | ₩575 | ₩556 | ₩556 | -2.97% | 23.8만 |
|---|
| 2025.10.29 | ₩555 | ₩610 | ₩554 | ₩573 | +3.24% | 108.4만 |
|---|
| 2025.10.28 | ₩571 | ₩571 | ₩552 | ₩553 | -3.15% | 26.2만 |
|---|
| 2025.10.27 | ₩550 | ₩572 | ₩546 | ₩569 | +3.45% | 39.1만 |
|---|
| 2025.10.24 | ₩553 | ₩557 | ₩544 | ₩546 | -1.27% | 23.1만 |
|---|
| 2025.10.23 | ₩559 | ₩559 | ₩547 | ₩553 | -1.07% | 24만 |
|---|
| 2025.10.22 | ₩555 | ₩561 | ₩543 | ₩552 | -0.54% | 22.7만 |
|---|
| 2025.10.21 | ₩584 | ₩584 | ₩550 | ₩551 | -5.65% | 30.8만 |
|---|
| 2025.10.20 | ₩560 | ₩570 | ₩555 | ₩556 | -0.71% | 22만 |
|---|
| 2025.10.17 | ₩570 | ₩590 | ₩557 | ₩560 | -1.75% | 12.9만 |
|---|
| 2025.10.16 | ₩561 | ₩580 | ₩560 | ₩568 | +1.25% | 41.3만 |
|---|
| 2025.10.15 | ₩562 | ₩567 | ₩553 | ₩565 | +0.53% | 13.5만 |
|---|
| 2025.10.14 | ₩561 | ₩573 | ₩546 | ₩562 | +0.18% | 29.2만 |
|---|
| 2025.10.13 | ₩562 | ₩578 | ₩556 | ₩560 | -0.36% | 29.4만 |
|---|
| 2025.10.10 | ₩572 | ₩578 | ₩557 | ₩568 | -0.70% | 23.9만 |
|---|