시장 데이터를 불러오는 중
전체 종목
덕산하이메탈 과거 주가
덕산하이메탈 · 077360.KQ · KOSDAQ
주요 제품·사업: 솔더볼(Solderball)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
덕산하이메탈 · 077360.KQ · KOSDAQ
주요 제품·사업: 솔더볼(Solderball)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,770 | ₩14,550 | ₩13,300 | ₩14,110 | +2.47% | 78.7만 |
| 2026.10.07 | ₩14,490 | ₩14,490 | ₩13,600 | ₩13,780 | -4.90% | 81만 |
| 2026.10.06 | ₩14,440 | ₩14,940 | ₩14,210 | ₩14,600 | +1.11% | 89만 |
| 2026.10.02 | ₩14,090 | ₩14,580 | ₩13,820 | ₩14,050 | -0.28% | 79.6만 |
| 2026.10.01 | ₩13,350 | ₩14,150 | ₩13,200 | ₩14,090 | +5.54% | 106.8만 |
| 2026.09.30 | ₩14,240 | ₩14,240 | ₩12,800 | ₩13,420 | -5.76% | 174만 |
| 2026.09.29 | ₩12,690 | ₩14,140 | ₩12,680 | ₩14,090 | +11.03% | 139.8만 |
| 2026.09.28 | ₩13,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,850 |
| ₩12,880 |
| -2.42% |
| 58.9만 |
| 2026.09.23 | ₩13,040 | ₩13,460 | ₩12,800 | ₩13,140 | +0.77% | 71.3만 |
|---|
| 2026.09.22 | ₩12,600 | ₩12,930 | ₩12,330 | ₩12,930 | +2.62% | 103.9만 |
|---|
| 2026.09.21 | ₩11,610 | ₩12,590 | ₩11,470 | ₩12,350 | +6.37% | 124.8만 |
|---|
| 2026.09.18 | ₩11,450 | ₩12,240 | ₩11,290 | ₩11,610 | +1.40% | 117.1만 |
|---|
| 2026.09.17 | ₩10,790 | ₩11,450 | ₩10,620 | ₩11,220 | +3.99% | 130.6만 |
|---|
| 2026.09.16 | ₩10,230 | ₩10,790 | ₩10,090 | ₩10,660 | +4.20% | 54.4만 |
|---|
| 2026.09.15 | ₩9,800 | ₩10,580 | ₩9,700 | ₩10,180 | +3.88% | 70.6만 |
|---|
| 2026.09.14 | ₩9,880 | ₩10,070 | ₩9,710 | ₩9,830 | -0.51% | 40.2만 |
|---|
| 2026.09.11 | ₩10,170 | ₩10,200 | ₩9,950 | ₩10,030 | -1.38% | 58.6만 |
|---|
| 2026.09.10 | ₩10,430 | ₩10,790 | ₩10,180 | ₩10,390 | -0.38% | 71.5만 |
|---|
| 2026.09.09 | ₩9,820 | ₩10,840 | ₩9,820 | ₩10,520 | +7.13% | 165.9만 |
|---|
| 2026.09.08 | ₩10,260 | ₩10,320 | ₩9,810 | ₩9,820 | -4.29% | 96.5만 |
|---|
| 2026.09.07 | ₩10,350 | ₩10,490 | ₩10,050 | ₩10,070 | -2.71% | 50.5만 |
|---|
| 2026.09.04 | ₩9,900 | ₩10,350 | ₩9,860 | ₩10,060 | +1.62% | 78.9만 |
|---|
| 2026.09.03 | ₩10,270 | ₩10,440 | ₩9,560 | ₩9,700 | -5.55% | 83.6만 |
|---|
| 2026.09.02 | ₩9,780 | ₩10,430 | ₩9,600 | ₩9,950 | +1.74% | 66.4만 |
|---|
| 2026.09.01 | ₩10,400 | ₩10,400 | ₩9,830 | ₩10,020 | -3.65% | 49.3만 |
|---|
| 2026.08.31 | ₩9,710 | ₩10,460 | ₩9,280 | ₩10,400 | +7.11% | 73.1만 |
|---|
| 2026.08.28 | ₩10,020 | ₩10,630 | ₩9,720 | ₩9,850 | -1.70% | 111.4만 |
|---|
| 2026.08.27 | ₩9,990 | ₩10,170 | ₩9,590 | ₩10,020 | +0.30% | 107.8만 |
|---|
| 2026.08.26 | ₩9,850 | ₩10,000 | ₩9,380 | ₩9,830 | -0.20% | 39.9만 |
|---|
| 2026.08.25 | ₩9,160 | ₩9,920 | ₩8,840 | ₩9,860 | +7.64% | 104.8만 |
|---|
| 2026.08.24 | ₩9,500 | ₩9,890 | ₩9,260 | ₩9,450 | -0.53% | 39.3만 |
|---|
| 2026.08.21 | ₩9,600 | ₩10,150 | ₩9,160 | ₩9,350 | -2.60% | 108.3만 |
|---|
| 2026.08.20 | ₩9,800 | ₩10,150 | ₩9,580 | ₩9,740 | -0.61% | 58.7만 |
|---|
| 2026.08.19 | ₩9,440 | ₩10,430 | ₩9,230 | ₩9,620 | +1.91% | 73.1만 |
|---|
| 2026.08.18 | ₩9,970 | ₩10,580 | ₩9,660 | ₩9,860 | -1.10% | 84.6만 |
|---|
| 2026.08.14 | ₩10,400 | ₩10,540 | ₩9,740 | ₩9,910 | -4.71% | 74.6만 |
|---|
| 2026.08.13 | ₩10,170 | ₩11,530 | ₩10,020 | ₩10,350 | +1.77% | 173.8만 |
|---|
| 2026.08.12 | ₩9,740 | ₩10,250 | ₩9,470 | ₩9,990 | +2.57% | 100.3만 |
|---|
| 2026.08.11 | ₩9,590 | ₩9,960 | ₩9,320 | ₩9,620 | +0.31% | 74.1만 |
|---|
| 2026.08.10 | ₩9,500 | ₩10,160 | ₩9,310 | ₩9,780 | +2.95% | 77.1만 |
|---|
| 2026.08.07 | ₩9,650 | ₩10,010 | ₩9,060 | ₩9,260 | -4.04% | 53.8만 |
|---|
| 2026.08.06 | ₩9,500 | ₩10,630 | ₩9,150 | ₩9,460 | -0.42% | 127.9만 |
|---|
| 2026.08.05 | ₩9,830 | ₩10,090 | ₩9,480 | ₩9,780 | -0.51% | 44.9만 |
|---|
| 2026.08.04 | ₩8,930 | ₩9,460 | ₩8,850 | ₩9,410 | +5.38% | 60.3만 |
|---|
| 2026.08.03 | ₩8,460 | ₩9,550 | ₩8,410 | ₩8,900 | +5.20% | 64.8만 |
|---|
| 2026.07.31 | ₩7,660 | ₩8,880 | ₩7,620 | ₩8,760 | +14.36% | 108.7만 |
|---|
| 2026.07.30 | ₩6,600 | ₩7,500 | ₩6,600 | ₩6,900 | +4.55% | 103.7만 |
|---|
| 2026.07.29 | ₩8,010 | ₩8,270 | ₩6,780 | ₩7,300 | -8.86% | 86.3만 |
|---|
| 2026.07.28 | ₩8,340 | ₩8,600 | ₩7,610 | ₩7,780 | -6.71% | 63.4만 |
|---|
| 2026.07.27 | ₩8,650 | ₩8,950 | ₩8,400 | ₩8,890 | +2.77% | 44.6만 |
|---|
| 2026.07.24 | ₩9,000 | ₩9,130 | ₩8,530 | ₩8,530 | -5.22% | 36.8만 |
|---|
| 2026.07.23 | ₩9,030 | ₩9,270 | ₩8,740 | ₩9,060 | +0.33% | 26.6만 |
|---|
| 2026.07.22 | ₩9,850 | ₩10,030 | ₩8,860 | ₩8,860 | -10.05% | 33.7만 |
|---|
| 2026.07.21 | ₩8,650 | ₩9,770 | ₩8,650 | ₩9,510 | +9.94% | 65.7만 |
|---|
| 2026.07.20 | ₩9,100 | ₩9,440 | ₩8,600 | ₩8,650 | -4.95% | 42.6만 |
|---|
| 2026.07.16 | ₩9,990 | ₩10,300 | ₩9,270 | ₩9,290 | -7.01% | 40.6만 |
|---|
| 2026.07.15 | ₩9,630 | ₩10,250 | ₩9,310 | ₩10,140 | +5.30% | 69.5만 |
|---|
| 2026.07.14 | ₩9,010 | ₩9,520 | ₩7,950 | ₩9,120 | +1.22% | 87.6만 |
|---|
| 2026.07.13 | ₩9,550 | ₩10,320 | ₩8,920 | ₩9,010 | -5.65% | 65.4만 |
|---|
| 2026.07.10 | ₩8,290 | ₩9,720 | ₩8,230 | ₩9,540 | +15.08% | 94.2만 |
|---|
| 2026.07.09 | ₩7,710 | ₩8,490 | ₩7,710 | ₩7,950 | +3.11% | 63.9만 |
|---|
| 2026.07.08 | ₩8,120 | ₩8,300 | ₩7,660 | ₩7,780 | -4.19% | 70.3만 |
|---|
| 2026.07.07 | ₩9,450 | ₩9,730 | ₩8,250 | ₩8,500 | -10.05% | 144.9만 |
|---|
| 2026.07.06 | ₩10,750 | ₩10,860 | ₩9,330 | ₩9,500 | -11.63% | 94.6만 |
|---|
| 2026.07.03 | ₩10,500 | ₩10,900 | ₩9,900 | ₩10,750 | +2.38% | 42.7만 |
|---|
| 2026.07.02 | ₩12,000 | ₩12,010 | ₩10,400 | ₩10,400 | -13.33% | 59.2만 |
|---|
| 2026.07.01 | ₩10,920 | ₩12,830 | ₩10,210 | ₩12,530 | +14.74% | 105.2만 |
|---|
| 2026.06.30 | ₩10,930 | ₩11,990 | ₩10,740 | ₩10,850 | -0.73% | 35.7만 |
|---|
| 2026.06.29 | ₩10,250 | ₩10,980 | ₩10,140 | ₩10,930 | +6.63% | 32.5만 |
|---|
| 2026.06.26 | ₩10,630 | ₩11,230 | ₩10,000 | ₩10,250 | -3.57% | 76.8만 |
|---|
| 2026.06.25 | ₩11,900 | ₩12,500 | ₩10,960 | ₩11,120 | -6.55% | 42만 |
|---|
| 2026.06.24 | ₩11,700 | ₩12,140 | ₩11,250 | ₩11,600 | -0.85% | 55만 |
|---|
| 2026.06.23 | ₩13,510 | ₩13,550 | ₩11,500 | ₩11,700 | -13.40% | 67.8만 |
|---|
| 2026.06.22 | ₩12,400 | ₩13,980 | ₩12,170 | ₩13,490 | +8.79% | 119만 |
|---|
| 2026.06.19 | ₩13,760 | ₩13,840 | ₩12,200 | ₩12,590 | -8.50% | 103.3만 |
|---|
| 2026.06.18 | ₩14,130 | ₩14,250 | ₩13,560 | ₩13,650 | -3.40% | 53만 |
|---|
| 2026.06.17 | ₩14,400 | ₩15,380 | ₩14,050 | ₩14,320 | -0.56% | 75.5만 |
|---|
| 2026.06.16 | ₩14,750 | ₩15,320 | ₩14,230 | ₩14,400 | -2.37% | 60.2만 |
|---|
| 2026.06.15 | ₩14,990 | ₩15,090 | ₩14,110 | ₩14,680 | -2.07% | 76.9만 |
|---|
| 2026.06.12 | ₩14,960 | ₩15,700 | ₩14,090 | ₩14,480 | -3.21% | 114.1만 |
|---|
| 2026.06.11 | ₩12,890 | ₩14,500 | ₩12,470 | ₩14,360 | +11.40% | 100.7만 |
|---|
| 2026.06.10 | ₩13,430 | ₩14,530 | ₩12,600 | ₩13,040 | -2.90% | 439 |
|---|
| 2026.06.09 | ₩13,720 | ₩14,400 | ₩12,900 | ₩13,950 | +1.68% | 123.6만 |
|---|
| 2026.06.08 | ₩12,500 | ₩13,950 | ₩12,410 | ₩12,990 | +3.92% | 112.3만 |
|---|
| 2026.06.05 | ₩14,280 | ₩15,490 | ₩14,210 | ₩14,500 | +1.54% | 255.2만 |
|---|
| 2026.06.04 | ₩11,780 | ₩15,010 | ₩11,780 | ₩15,010 | +27.42% | 291.7만 |
|---|
| 2026.06.02 | ₩12,250 | ₩12,250 | ₩10,900 | ₩11,550 | -5.71% | 133.9만 |
|---|
| 2026.06.01 | ₩13,150 | ₩13,460 | ₩11,900 | ₩12,250 | -6.84% | 237.2만 |
|---|
| 2026.05.29 | ₩15,710 | ₩15,710 | ₩11,440 | ₩12,990 | -17.31% | 647.6만 |
|---|
| 2026.05.28 | ₩16,220 | ₩16,370 | ₩14,970 | ₩15,410 | -4.99% | 88.3만 |
|---|
| 2026.05.27 | ₩18,100 | ₩18,100 | ₩16,190 | ₩16,220 | -10.39% | 126.4만 |
|---|
| 2026.05.26 | ₩18,900 | ₩19,270 | ₩17,100 | ₩17,780 | -5.93% | 177.8만 |
|---|
| 2026.05.22 | ₩17,000 | ₩19,220 | ₩16,760 | ₩18,890 | +11.12% | 213.3만 |
|---|
| 2026.05.21 | ₩16,750 | ₩18,900 | ₩16,600 | ₩17,000 | +1.49% | 214만 |
|---|
| 2026.05.20 | ₩16,300 | ₩16,540 | ₩15,300 | ₩15,930 | -2.27% | 68.3만 |
|---|
| 2026.05.19 | ₩17,010 | ₩17,070 | ₩15,890 | ₩16,300 | -4.17% | 78.7만 |
|---|
| 2026.05.18 | ₩17,490 | ₩18,000 | ₩16,480 | ₩17,190 | -1.72% | 86.2만 |
|---|
| 2026.05.15 | ₩18,480 | ₩18,980 | ₩17,340 | ₩17,730 | -4.06% | 101.5만 |
|---|
| 2026.05.14 | ₩18,150 | ₩19,330 | ₩16,890 | ₩18,400 | +1.38% | 219.5만 |
|---|
| 2026.05.13 | ₩16,900 | ₩18,400 | ₩16,400 | ₩18,110 | +7.16% | 110.4만 |
|---|
| 2026.05.12 | ₩18,810 | ₩18,810 | ₩16,500 | ₩17,510 | -6.91% | 136.7만 |
|---|
| 2026.05.11 | ₩18,370 | ₩20,200 | ₩17,850 | ₩17,930 | -2.40% | 160.2만 |
|---|
| 2026.05.08 | ₩18,380 | ₩18,870 | ₩17,860 | ₩18,170 | -1.14% | 83.8만 |
|---|
| 2026.05.07 | ₩19,590 | ₩19,630 | ₩18,400 | ₩18,780 | -4.13% | 101.8만 |
|---|
| 2026.05.06 | ₩19,670 | ₩19,860 | ₩19,000 | ₩19,490 | -0.92% | 131.3만 |
|---|
| 2026.05.04 | ₩18,690 | ₩21,100 | ₩17,960 | ₩19,590 | +4.82% | 328.9만 |
|---|
| 2026.04.30 | ₩17,790 | ₩18,840 | ₩17,200 | ₩18,360 | +3.20% | 249.4만 |
|---|
| 2026.04.29 | ₩16,400 | ₩18,450 | ₩16,400 | ₩17,630 | +7.50% | 253.9만 |
|---|
| 2026.04.28 | ₩16,420 | ₩17,070 | ₩16,330 | ₩16,840 | +2.56% | 124.7만 |
|---|
| 2026.04.27 | ₩18,150 | ₩18,160 | ₩16,600 | ₩16,630 | -8.37% | 226.1만 |
|---|
| 2026.04.24 | ₩17,050 | ₩18,230 | ₩16,500 | ₩17,700 | +3.81% | 354.7만 |
|---|
| 2026.04.23 | ₩16,220 | ₩18,100 | ₩15,610 | ₩17,070 | +5.24% | 1053.6만 |
|---|
| 2026.04.22 | ₩16,340 | ₩16,630 | ₩15,240 | ₩15,750 | -3.61% | 169.7만 |
|---|
| 2026.04.21 | ₩16,500 | ₩16,580 | ₩15,720 | ₩16,100 | -2.42% | 162.5만 |
|---|
| 2026.04.20 | ₩16,610 | ₩17,010 | ₩15,930 | ₩16,220 | -2.35% | 188.6만 |
|---|
| 2026.04.17 | ₩16,900 | ₩17,650 | ₩16,100 | ₩16,530 | -2.19% | 603.2만 |
|---|
| 2026.04.16 | ₩12,980 | ₩16,410 | ₩12,750 | ₩16,410 | +26.43% | 808.7만 |
|---|
| 2026.04.15 | ₩13,100 | ₩13,280 | ₩12,330 | ₩12,630 | -3.59% | 136.9만 |
|---|
| 2026.04.14 | ₩13,060 | ₩13,450 | ₩12,820 | ₩12,880 | -1.38% | 100.4만 |
|---|
| 2026.04.13 | ₩12,290 | ₩13,190 | ₩12,080 | ₩12,700 | +3.34% | 102.4만 |
|---|
| 2026.04.10 | ₩12,800 | ₩13,100 | ₩12,380 | ₩12,410 | -3.05% | 82.7만 |
|---|
| 2026.04.09 | ₩12,730 | ₩13,100 | ₩12,370 | ₩12,680 | -0.39% | 83.7만 |
|---|
| 2026.04.08 | ₩12,330 | ₩13,000 | ₩11,900 | ₩12,800 | +3.81% | 236.2만 |
|---|
| 2026.04.07 | ₩11,380 | ₩12,250 | ₩10,760 | ₩11,810 | +3.78% | 379.1만 |
|---|
| 2026.04.06 | ₩10,910 | ₩11,290 | ₩10,350 | ₩10,430 | -4.40% | 55.9만 |
|---|
| 2026.04.03 | ₩10,800 | ₩11,130 | ₩10,400 | ₩10,910 | +1.02% | 70.6만 |
|---|
| 2026.04.02 | ₩11,290 | ₩11,410 | ₩10,260 | ₩10,430 | -7.62% | 102.1만 |
|---|
| 2026.04.01 | ₩10,540 | ₩11,700 | ₩10,400 | ₩11,270 | +6.93% | 125.8만 |
|---|
| 2026.03.31 | ₩10,210 | ₩10,250 | ₩9,790 | ₩9,900 | -3.04% | 70만 |
|---|
| 2026.03.30 | ₩10,490 | ₩10,560 | ₩10,280 | ₩10,450 | -0.38% | 58.5만 |
|---|
| 2026.03.27 | ₩11,000 | ₩11,470 | ₩10,530 | ₩11,280 | +2.55% | 79.8만 |
|---|
| 2026.03.26 | ₩12,430 | ₩12,730 | ₩11,250 | ₩11,280 | -9.25% | 98.1만 |
|---|
| 2026.03.25 | ₩11,520 | ₩12,750 | ₩11,280 | ₩12,430 | +7.90% | 169.8만 |
|---|
| 2026.03.24 | ₩11,540 | ₩11,820 | ₩10,890 | ₩11,180 | -3.12% | 80.9만 |
|---|
| 2026.03.23 | ₩11,470 | ₩11,690 | ₩11,070 | ₩11,170 | -2.62% | 72.9만 |
|---|
| 2026.03.20 | ₩12,400 | ₩12,770 | ₩11,650 | ₩11,860 | -4.35% | 104.3만 |
|---|
| 2026.03.19 | ₩12,470 | ₩12,780 | ₩12,190 | ₩12,330 | -1.12% | 76.1만 |
|---|
| 2026.03.18 | ₩12,440 | ₩12,870 | ₩12,270 | ₩12,720 | +2.25% | 96.5만 |
|---|
| 2026.03.17 | ₩13,400 | ₩13,470 | ₩12,260 | ₩12,280 | -8.36% | 151.7만 |
|---|
| 2026.03.16 | ₩14,080 | ₩14,490 | ₩13,000 | ₩13,110 | -6.89% | 122.2만 |
|---|
| 2026.03.13 | ₩13,810 | ₩14,360 | ₩13,440 | ₩14,050 | +1.74% | 132.8만 |
|---|
| 2026.03.12 | ₩13,700 | ₩15,000 | ₩13,650 | ₩14,130 | +3.14% | 276.7만 |
|---|
| 2026.03.11 | ₩12,290 | ₩14,150 | ₩12,000 | ₩13,870 | +12.86% | 429.1만 |
|---|
| 2026.03.10 | ₩11,670 | ₩12,180 | ₩11,370 | ₩11,930 | +2.23% | 176.5만 |
|---|
| 2026.03.09 | ₩10,770 | ₩11,170 | ₩10,280 | ₩10,900 | +1.21% | 131.9만 |
|---|
| 2026.03.06 | ₩10,910 | ₩12,070 | ₩10,880 | ₩11,850 | +8.62% | 182.6만 |
|---|
| 2026.03.05 | ₩10,750 | ₩11,350 | ₩10,380 | ₩11,190 | +4.09% | 218.3만 |
|---|
| 2026.03.04 | ₩10,840 | ₩11,160 | ₩9,220 | ₩9,650 | -10.98% | 325.5만 |
|---|
| 2026.03.03 | ₩11,400 | ₩12,230 | ₩11,100 | ₩11,230 | -1.49% | 271.9만 |
|---|
| 2026.02.27 | ₩12,630 | ₩12,750 | ₩11,510 | ₩11,710 | -7.28% | 213.4만 |
|---|
| 2026.02.26 | ₩13,300 | ₩13,510 | ₩12,290 | ₩12,630 | -5.04% | 179.2만 |
|---|
| 2026.02.25 | ₩13,900 | ₩14,690 | ₩13,100 | ₩13,210 | -4.96% | 168.5만 |
|---|
| 2026.02.24 | ₩13,160 | ₩14,370 | ₩12,640 | ₩13,890 | +5.55% | 253.5만 |
|---|
| 2026.02.23 | ₩12,920 | ₩13,770 | ₩12,420 | ₩13,150 | +1.78% | 337.9만 |
|---|
| 2026.02.20 | ₩11,600 | ₩13,440 | ₩11,240 | ₩12,900 | +11.21% | 588.5만 |
|---|
| 2026.02.19 | ₩10,710 | ₩11,740 | ₩10,590 | ₩11,550 | +7.84% | 233.2만 |
|---|
| 2026.02.13 | ₩10,410 | ₩11,120 | ₩9,470 | ₩10,420 | +0.10% | 437.6만 |
|---|
| 2026.02.12 | ₩11,310 | ₩11,630 | ₩10,980 | ₩11,240 | -0.62% | 134.3만 |
|---|
| 2026.02.11 | ₩11,050 | ₩11,250 | ₩10,610 | ₩11,180 | +1.18% | 162만 |
|---|
| 2026.02.10 | ₩10,970 | ₩12,370 | ₩10,850 | ₩11,110 | +1.28% | 449.5만 |
|---|
| 2026.02.09 | ₩11,950 | ₩12,030 | ₩10,800 | ₩11,000 | -7.95% | 254.9만 |
|---|
| 2026.02.06 | ₩11,270 | ₩11,890 | ₩10,320 | ₩11,560 | +2.57% | 315.6만 |
|---|
| 2026.02.05 | ₩11,400 | ₩12,400 | ₩10,900 | ₩11,900 | +4.39% | 750.8만 |
|---|
| 2026.02.04 | ₩9,300 | ₩11,930 | ₩9,180 | ₩11,640 | +25.16% | 1453만 |
|---|
| 2026.02.03 | ₩9,300 | ₩10,190 | ₩8,960 | ₩9,180 | -1.29% | 474.9만 |
|---|
| 2026.02.02 | ₩8,900 | ₩9,330 | ₩8,700 | ₩8,970 | +0.79% | 301.9만 |
|---|
| 2026.01.30 | ₩8,360 | ₩9,770 | ₩8,300 | ₩8,890 | +6.34% | 609.8만 |
|---|
| 2026.01.29 | ₩8,410 | ₩8,670 | ₩7,950 | ₩8,430 | +0.24% | 528.2만 |
|---|
| 2026.01.28 | ₩8,020 | ₩8,090 | ₩7,670 | ₩7,890 | -1.62% | 221.2만 |
|---|
| 2026.01.27 | ₩7,790 | ₩8,090 | ₩7,560 | ₩7,970 | +2.31% | 217.8만 |
|---|
| 2026.01.26 | ₩7,930 | ₩8,000 | ₩7,580 | ₩7,900 | -0.38% | 227.5만 |
|---|
| 2026.01.23 | ₩8,520 | ₩8,530 | ₩7,610 | ₩7,890 | -7.39% | 382.1만 |
|---|
| 2026.01.22 | ₩7,550 | ₩8,800 | ₩7,330 | ₩8,190 | +8.48% | 1452.5만 |
|---|
| 2026.01.21 | ₩5,710 | ₩7,550 | ₩5,640 | ₩7,550 | +32.22% | 1053.8만 |
|---|
| 2026.01.20 | ₩5,790 | ₩5,920 | ₩5,530 | ₩5,810 | +0.35% | 42.9만 |
|---|
| 2026.01.19 | ₩5,840 | ₩5,890 | ₩5,710 | ₩5,780 | -1.03% | 31.5만 |
|---|
| 2026.01.16 | ₩5,940 | ₩6,060 | ₩5,740 | ₩5,840 | -1.68% | 39.8만 |
|---|
| 2026.01.15 | ₩5,790 | ₩5,900 | ₩5,700 | ₩5,890 | +1.73% | 32.3만 |
|---|
| 2026.01.14 | ₩5,780 | ₩5,950 | ₩5,710 | ₩5,850 | +1.21% | 25.1만 |
|---|
| 2026.01.13 | ₩5,900 | ₩6,080 | ₩5,750 | ₩5,790 | -1.86% | 30.3만 |
|---|
| 2026.01.12 | ₩5,850 | ₩6,070 | ₩5,780 | ₩5,880 | +0.51% | 38만 |
|---|
| 2026.01.09 | ₩5,970 | ₩6,040 | ₩5,750 | ₩5,800 | -2.85% | 47.5만 |
|---|
| 2026.01.08 | ₩6,100 | ₩6,260 | ₩5,950 | ₩5,960 | -2.30% | 40.9만 |
|---|
| 2026.01.07 | ₩6,520 | ₩6,530 | ₩6,050 | ₩6,150 | -5.67% | 69.7만 |
|---|
| 2026.01.06 | ₩6,400 | ₩6,460 | ₩6,240 | ₩6,450 | +0.78% | 45.2만 |
|---|
| 2026.01.05 | ₩6,510 | ₩6,680 | ₩6,250 | ₩6,430 | -1.23% | 94.4만 |
|---|
| 2026.01.02 | ₩6,130 | ₩6,390 | ₩6,090 | ₩6,370 | +3.92% | 56.4만 |
|---|
| 2025.12.30 | ₩6,010 | ₩6,140 | ₩5,920 | ₩6,090 | +1.33% | 31.3만 |
|---|
| 2025.12.29 | ₩5,950 | ₩6,050 | ₩5,920 | ₩6,020 | +1.18% | 26만 |
|---|
| 2025.12.26 | ₩5,900 | ₩6,030 | ₩5,900 | ₩5,900 | 0.00% | 32.9만 |
|---|
| 2025.12.24 | ₩6,060 | ₩6,110 | ₩5,870 | ₩5,870 | -3.14% | 27.8만 |
|---|
| 2025.12.23 | ₩6,320 | ₩6,360 | ₩5,940 | ₩6,030 | -4.59% | 44.3만 |
|---|
| 2025.12.22 | ₩5,870 | ₩6,350 | ₩5,870 | ₩6,260 | +6.64% | 92.4만 |
|---|
| 2025.12.19 | ₩5,830 | ₩5,860 | ₩5,670 | ₩5,800 | -0.51% | 23.7만 |
|---|
| 2025.12.18 | ₩5,860 | ₩5,860 | ₩5,660 | ₩5,750 | -1.88% | 35.4만 |
|---|
| 2025.12.17 | ₩5,730 | ₩6,300 | ₩5,730 | ₩5,930 | +3.49% | 172.7만 |
|---|
| 2025.12.16 | ₩6,000 | ₩6,000 | ₩5,670 | ₩5,730 | -4.50% | 26.4만 |
|---|
| 2025.12.15 | ₩5,980 | ₩6,040 | ₩5,820 | ₩5,870 | -1.84% | 31.6만 |
|---|
| 2025.12.12 | ₩6,010 | ₩6,100 | ₩5,850 | ₩6,040 | +0.50% | 39.2만 |
|---|
| 2025.12.11 | ₩5,740 | ₩6,030 | ₩5,740 | ₩5,920 | +3.14% | 72만 |
|---|
| 2025.12.10 | ₩5,790 | ₩6,040 | ₩5,700 | ₩5,710 | -1.38% | 55.8만 |
|---|
| 2025.12.09 | ₩5,800 | ₩6,000 | ₩5,750 | ₩5,790 | -0.17% | 43.3만 |
|---|
| 2025.12.08 | ₩5,800 | ₩5,850 | ₩5,680 | ₩5,810 | +0.17% | 39.8만 |
|---|
| 2025.12.05 | ₩5,600 | ₩5,670 | ₩5,500 | ₩5,660 | +1.07% | 21.1만 |
|---|
| 2025.12.04 | ₩5,700 | ₩5,750 | ₩5,560 | ₩5,600 | -1.75% | 25만 |
|---|
| 2025.12.03 | ₩5,770 | ₩5,850 | ₩5,700 | ₩5,760 | -0.17% | 38.1만 |
|---|
| 2025.12.02 | ₩5,810 | ₩5,810 | ₩5,660 | ₩5,760 | -0.86% | 28.6만 |
|---|
| 2025.12.01 | ₩5,800 | ₩5,920 | ₩5,720 | ₩5,760 | -0.69% | 29만 |
|---|
| 2025.11.28 | ₩5,630 | ₩5,810 | ₩5,610 | ₩5,780 | +2.66% | 31.9만 |
|---|
| 2025.11.27 | ₩5,710 | ₩5,770 | ₩5,570 | ₩5,610 | -1.75% | 30.8만 |
|---|
| 2025.11.26 | ₩5,760 | ₩5,760 | ₩5,580 | ₩5,680 | -1.39% | 38.1만 |
|---|
| 2025.11.25 | ₩5,510 | ₩5,700 | ₩5,510 | ₩5,670 | +2.90% | 56.2만 |
|---|
| 2025.11.24 | ₩5,350 | ₩5,540 | ₩5,280 | ₩5,380 | +0.56% | 58.2만 |
|---|
| 2025.11.21 | ₩5,350 | ₩5,440 | ₩5,200 | ₩5,200 | -2.80% | 83만 |
|---|
| 2025.11.20 | ₩5,900 | ₩6,030 | ₩5,680 | ₩5,700 | -3.39% | 52.4만 |
|---|
| 2025.11.19 | ₩6,030 | ₩6,070 | ₩5,680 | ₩5,710 | -5.31% | 60.2만 |
|---|
| 2025.11.18 | ₩6,400 | ₩6,500 | ₩6,000 | ₩6,020 | -5.94% | 109.4만 |
|---|
| 2025.11.17 | ₩6,500 | ₩6,640 | ₩6,315 | ₩6,550 | +0.77% | 71.1만 |
|---|
| 2025.11.14 | ₩6,660 | ₩6,800 | ₩6,430 | ₩6,460 | -3.00% | 82.5만 |
|---|
| 2025.11.13 | ₩6,820 | ₩6,970 | ₩6,630 | ₩6,900 | +1.17% | 96.9만 |
|---|
| 2025.11.12 | ₩7,000 | ₩7,000 | ₩6,620 | ₩6,870 | -1.86% | 92.1만 |
|---|
| 2025.11.11 | ₩6,750 | ₩7,500 | ₩6,720 | ₩6,910 | +2.37% | 455.3만 |
|---|
| 2025.11.10 | ₩6,680 | ₩6,810 | ₩6,350 | ₩6,700 | +0.30% | 96.4만 |
|---|
| 2025.11.07 | ₩6,920 | ₩7,050 | ₩6,500 | ₩6,670 | -3.61% | 162.6만 |
|---|
| 2025.11.06 | ₩6,750 | ₩7,350 | ₩6,490 | ₩7,180 | +6.37% | 518.5만 |
|---|
| 2025.11.05 | ₩6,400 | ₩6,420 | ₩5,910 | ₩6,360 | -0.63% | 95.7만 |
|---|
| 2025.11.04 | ₩6,530 | ₩6,680 | ₩6,370 | ₩6,470 | -0.92% | 75.9만 |
|---|
| 2025.11.03 | ₩6,570 | ₩6,650 | ₩6,320 | ₩6,470 | -1.52% | 118만 |
|---|
| 2025.10.31 | ₩6,840 | ₩6,900 | ₩6,550 | ₩6,610 | -3.36% | 73.9만 |
|---|
| 2025.10.30 | ₩6,960 | ₩7,050 | ₩6,620 | ₩6,830 | -1.87% | 116.9만 |
|---|
| 2025.10.29 | ₩6,640 | ₩7,150 | ₩6,640 | ₩6,920 | +4.22% | 188.3만 |
|---|
| 2025.10.28 | ₩6,840 | ₩6,840 | ₩6,520 | ₩6,580 | -3.80% | 57.4만 |
|---|
| 2025.10.27 | ₩6,830 | ₩6,920 | ₩6,590 | ₩6,720 | -1.61% | 72.2만 |
|---|
| 2025.10.24 | ₩6,850 | ₩6,990 | ₩6,730 | ₩6,730 | -1.75% | 71.9만 |
|---|
| 2025.10.23 | ₩6,700 | ₩6,750 | ₩6,560 | ₩6,670 | -0.45% | 62.2만 |
|---|
| 2025.10.22 | ₩6,890 | ₩6,890 | ₩6,520 | ₩6,810 | -1.16% | 87.1만 |
|---|
| 2025.10.21 | ₩7,100 | ₩7,150 | ₩6,820 | ₩6,860 | -3.38% | 99.4만 |
|---|
| 2025.10.20 | ₩6,770 | ₩7,150 | ₩6,710 | ₩7,070 | +4.43% | 119.6만 |
|---|
| 2025.10.17 | ₩6,790 | ₩6,960 | ₩6,620 | ₩6,680 | -1.62% | 87.5만 |
|---|
| 2025.10.16 | ₩6,950 | ₩7,040 | ₩6,760 | ₩6,840 | -1.58% | 84.6만 |
|---|
| 2025.10.15 | ₩6,370 | ₩7,000 | ₩6,370 | ₩6,950 | +9.11% | 193.6만 |
|---|
| 2025.10.14 | ₩7,150 | ₩7,160 | ₩6,200 | ₩6,400 | -10.49% | 267.6만 |
|---|
| 2025.10.13 | ₩6,930 | ₩7,180 | ₩6,860 | ₩7,020 | +1.30% | 170.4만 |
|---|
| 2025.10.10 | ₩7,800 | ₩7,890 | ₩7,200 | ₩7,290 | -6.54% | 400.3만 |
|---|