시장 데이터를 불러오는 중
전체 종목
HB테크놀러지 과거 주가
078150.KQ · KOSDAQ
주요 제품·사업: TFT-LCD검사장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
078150.KQ · KOSDAQ
주요 제품·사업: TFT-LCD검사장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,310 | ₩2,460 | ₩2,310 | ₩2,355 | +1.95% | 390.1만 |
| 2026.10.07 | ₩2,410 | ₩2,445 | ₩2,330 | ₩2,330 | -3.32% | 151.7만 |
| 2026.10.06 | ₩2,325 | ₩2,495 | ₩2,315 | ₩2,420 | +4.09% | 255.9만 |
| 2026.10.02 | ₩2,330 | ₩2,415 | ₩2,280 | ₩2,310 | -0.86% | 209.2만 |
| 2026.10.01 | ₩2,185 | ₩2,315 | ₩2,160 | ₩2,300 | +5.26% | 228.8만 |
| 2026.09.30 | ₩2,210 | ₩2,315 | ₩2,165 | ₩2,185 | -1.13% | 254.6만 |
| 2026.09.29 | ₩2,070 | ₩2,275 | ₩2,035 | ₩2,175 | +5.07% | 635.9만 |
| 2026.09.28 | ₩2,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,045 |
| ₩2,080 |
| +0.97% |
| 131.3만 |
| 2026.09.23 | ₩2,050 | ₩2,085 | ₩2,010 | ₩2,015 | -1.71% | 73.1만 |
|---|
| 2026.09.22 | ₩2,090 | ₩2,130 | ₩2,010 | ₩2,020 | -3.35% | 130.1만 |
|---|
| 2026.09.21 | ₩2,065 | ₩2,080 | ₩2,010 | ₩2,065 | 0.00% | 67.8만 |
|---|
| 2026.09.18 | ₩2,100 | ₩2,130 | ₩2,040 | ₩2,045 | -2.62% | 78.5만 |
|---|
| 2026.09.17 | ₩2,065 | ₩2,135 | ₩2,050 | ₩2,080 | +0.73% | 135.1만 |
|---|
| 2026.09.16 | ₩2,040 | ₩2,055 | ₩2,005 | ₩2,040 | 0.00% | 59.1만 |
|---|
| 2026.09.15 | ₩1,985 | ₩2,085 | ₩1,980 | ₩2,040 | +2.77% | 104.6만 |
|---|
| 2026.09.14 | ₩1,993 | ₩2,025 | ₩1,966 | ₩1,991 | -0.10% | 66.3만 |
|---|
| 2026.09.11 | ₩2,010 | ₩2,065 | ₩1,999 | ₩2,015 | +0.25% | 76.6만 |
|---|
| 2026.09.10 | ₩2,000 | ₩2,095 | ₩1,950 | ₩2,085 | +4.25% | 145.3만 |
|---|
| 2026.09.09 | ₩1,995 | ₩2,070 | ₩1,955 | ₩2,015 | +1.00% | 252.2만 |
|---|
| 2026.09.08 | ₩1,962 | ₩2,280 | ₩1,902 | ₩1,995 | +1.68% | 676.9만 |
|---|
| 2026.09.07 | ₩1,932 | ₩1,960 | ₩1,869 | ₩1,919 | -0.67% | 93.3만 |
|---|
| 2026.09.04 | ₩1,840 | ₩1,925 | ₩1,817 | ₩1,876 | +1.96% | 65.4만 |
|---|
| 2026.09.03 | ₩1,898 | ₩1,914 | ₩1,804 | ₩1,820 | -4.11% | 46만 |
|---|
| 2026.09.02 | ₩1,860 | ₩1,900 | ₩1,845 | ₩1,871 | +0.59% | 32만 |
|---|
| 2026.09.01 | ₩1,911 | ₩1,922 | ₩1,886 | ₩1,902 | -0.47% | 31만 |
|---|
| 2026.08.31 | ₩1,900 | ₩1,915 | ₩1,846 | ₩1,911 | +0.58% | 32.6만 |
|---|
| 2026.08.28 | ₩1,930 | ₩1,945 | ₩1,880 | ₩1,915 | -0.78% | 33.5만 |
|---|
| 2026.08.27 | ₩1,929 | ₩1,970 | ₩1,903 | ₩1,931 | +0.10% | 53.7만 |
|---|
| 2026.08.26 | ₩1,921 | ₩1,926 | ₩1,870 | ₩1,921 | 0.00% | 52.3만 |
|---|
| 2026.08.25 | ₩1,833 | ₩1,924 | ₩1,770 | ₩1,921 | +4.80% | 58만 |
|---|
| 2026.08.24 | ₩1,886 | ₩1,912 | ₩1,845 | ₩1,852 | -1.80% | 50.5만 |
|---|
| 2026.08.21 | ₩1,980 | ₩1,980 | ₩1,866 | ₩1,882 | -4.95% | 65.6만 |
|---|
| 2026.08.20 | ₩2,015 | ₩2,045 | ₩1,952 | ₩1,986 | -1.44% | 61.5만 |
|---|
| 2026.08.19 | ₩1,950 | ₩2,035 | ₩1,940 | ₩1,981 | +1.59% | 59.1만 |
|---|
| 2026.08.18 | ₩2,135 | ₩2,170 | ₩2,010 | ₩2,015 | -5.62% | 87만 |
|---|
| 2026.08.14 | ₩2,135 | ₩2,175 | ₩2,080 | ₩2,140 | +0.23% | 51.9만 |
|---|
| 2026.08.13 | ₩2,150 | ₩2,195 | ₩2,120 | ₩2,130 | -0.93% | 71.4만 |
|---|
| 2026.08.12 | ₩2,105 | ₩2,170 | ₩2,050 | ₩2,125 | +0.95% | 58.3만 |
|---|
| 2026.08.11 | ₩2,040 | ₩2,130 | ₩2,000 | ₩2,085 | +2.21% | 59.7만 |
|---|
| 2026.08.10 | ₩1,950 | ₩2,070 | ₩1,939 | ₩2,065 | +5.90% | 78.2만 |
|---|
| 2026.08.07 | ₩1,971 | ₩2,020 | ₩1,901 | ₩1,931 | -2.03% | 43.8만 |
|---|
| 2026.08.06 | ₩2,020 | ₩2,030 | ₩1,948 | ₩1,970 | -2.48% | 53.1만 |
|---|
| 2026.08.05 | ₩1,985 | ₩2,055 | ₩1,982 | ₩2,035 | +2.52% | 83.7만 |
|---|
| 2026.08.04 | ₩1,900 | ₩1,943 | ₩1,855 | ₩1,939 | +2.05% | 79.2만 |
|---|
| 2026.08.03 | ₩1,835 | ₩1,943 | ₩1,787 | ₩1,850 | +0.82% | 83.8만 |
|---|
| 2026.07.31 | ₩1,670 | ₩1,837 | ₩1,670 | ₩1,834 | +9.82% | 98만 |
|---|
| 2026.07.30 | ₩1,594 | ₩1,700 | ₩1,594 | ₩1,601 | +0.44% | 50.1만 |
|---|
| 2026.07.29 | ₩1,773 | ₩1,819 | ₩1,575 | ₩1,642 | -7.39% | 144.3만 |
|---|
| 2026.07.28 | ₩1,805 | ₩1,875 | ₩1,759 | ₩1,769 | -1.99% | 94.8만 |
|---|
| 2026.07.27 | ₩1,855 | ₩1,929 | ₩1,834 | ₩1,889 | +1.83% | 61.4만 |
|---|
| 2026.07.24 | ₩1,869 | ₩1,890 | ₩1,815 | ₩1,837 | -1.71% | 50.4만 |
|---|
| 2026.07.23 | ₩1,845 | ₩1,904 | ₩1,831 | ₩1,902 | +3.09% | 50.2만 |
|---|
| 2026.07.22 | ₩1,850 | ₩1,886 | ₩1,798 | ₩1,802 | -2.59% | 63.5만 |
|---|
| 2026.07.21 | ₩1,787 | ₩1,826 | ₩1,745 | ₩1,800 | +0.73% | 62.2만 |
|---|
| 2026.07.20 | ₩1,843 | ₩1,872 | ₩1,790 | ₩1,795 | -2.60% | 73.9만 |
|---|
| 2026.07.16 | ₩1,951 | ₩1,985 | ₩1,887 | ₩1,891 | -3.08% | 70.5만 |
|---|
| 2026.07.15 | ₩1,941 | ₩2,050 | ₩1,936 | ₩2,010 | +3.55% | 74만 |
|---|
| 2026.07.14 | ₩1,920 | ₩1,975 | ₩1,819 | ₩1,899 | -1.09% | 102.9만 |
|---|
| 2026.07.13 | ₩2,060 | ₩2,150 | ₩1,910 | ₩1,927 | -6.46% | 108.6만 |
|---|
| 2026.07.10 | ₩1,951 | ₩2,100 | ₩1,940 | ₩2,060 | +5.59% | 88만 |
|---|
| 2026.07.09 | ₩1,910 | ₩1,981 | ₩1,867 | ₩1,912 | +0.10% | 85.2만 |
|---|
| 2026.07.08 | ₩1,957 | ₩2,030 | ₩1,899 | ₩1,910 | -2.40% | 116.6만 |
|---|
| 2026.07.07 | ₩2,085 | ₩2,135 | ₩1,970 | ₩1,998 | -4.17% | 115.6만 |
|---|
| 2026.07.06 | ₩2,170 | ₩2,180 | ₩2,025 | ₩2,100 | -3.23% | 99.8만 |
|---|
| 2026.07.03 | ₩2,105 | ₩2,165 | ₩1,995 | ₩2,165 | +2.85% | 122.7만 |
|---|
| 2026.07.02 | ₩2,290 | ₩2,320 | ₩2,105 | ₩2,105 | -8.08% | 158.8만 |
|---|
| 2026.07.01 | ₩2,280 | ₩2,380 | ₩2,240 | ₩2,360 | +3.51% | 125.5만 |
|---|
| 2026.06.30 | ₩2,345 | ₩2,390 | ₩2,260 | ₩2,260 | -3.62% | 107.4만 |
|---|
| 2026.06.29 | ₩2,195 | ₩2,370 | ₩2,170 | ₩2,350 | +7.06% | 138.4만 |
|---|
| 2026.06.26 | ₩2,310 | ₩2,320 | ₩2,135 | ₩2,200 | -4.76% | 197.4만 |
|---|
| 2026.06.25 | ₩2,470 | ₩2,525 | ₩2,285 | ₩2,310 | -6.48% | 173.6만 |
|---|
| 2026.06.24 | ₩2,410 | ₩2,605 | ₩2,325 | ₩2,440 | +1.24% | 217.6만 |
|---|
| 2026.06.23 | ₩2,675 | ₩2,710 | ₩2,410 | ₩2,410 | -9.91% | 298만 |
|---|
| 2026.06.22 | ₩2,525 | ₩2,775 | ₩2,510 | ₩2,700 | +6.93% | 262.1만 |
|---|
| 2026.06.19 | ₩2,955 | ₩3,335 | ₩2,545 | ₩2,630 | -11.00% | 1350.1만 |
|---|
| 2026.06.18 | ₩2,825 | ₩2,870 | ₩2,740 | ₩2,745 | -2.83% | 144.2만 |
|---|
| 2026.06.17 | ₩2,895 | ₩2,930 | ₩2,820 | ₩2,850 | -1.55% | 124만 |
|---|
| 2026.06.16 | ₩3,060 | ₩3,120 | ₩2,900 | ₩2,910 | -4.90% | 173.3만 |
|---|
| 2026.06.15 | ₩2,995 | ₩3,115 | ₩2,965 | ₩2,990 | -0.17% | 172.1만 |
|---|
| 2026.06.12 | ₩3,030 | ₩3,075 | ₩2,915 | ₩2,930 | -3.30% | 188.3만 |
|---|
| 2026.06.11 | ₩2,690 | ₩2,905 | ₩2,655 | ₩2,860 | +6.32% | 177.4만 |
|---|
| 2026.06.10 | ₩2,905 | ₩2,960 | ₩2,700 | ₩2,790 | -3.96% | 1.1천 |
|---|
| 2026.06.09 | ₩2,850 | ₩2,962 | ₩2,780 | ₩2,950 | +3.51% | 179.4만 |
|---|
| 2026.06.08 | ₩2,710 | ₩2,890 | ₩2,665 | ₩2,745 | +1.29% | 239.5만 |
|---|
| 2026.06.05 | ₩3,080 | ₩3,100 | ₩2,900 | ₩3,015 | -2.11% | 212.9만 |
|---|
| 2026.06.04 | ₩3,035 | ₩3,275 | ₩2,995 | ₩3,170 | +4.45% | 376.1만 |
|---|
| 2026.06.02 | ₩3,080 | ₩3,100 | ₩2,895 | ₩2,930 | -4.87% | 525.2만 |
|---|
| 2026.06.01 | ₩3,235 | ₩3,630 | ₩3,050 | ₩3,150 | -2.63% | 1126.4만 |
|---|
| 2026.05.29 | ₩3,500 | ₩3,545 | ₩3,180 | ₩3,220 | -8.00% | 415.4만 |
|---|
| 2026.05.28 | ₩3,675 | ₩3,730 | ₩3,290 | ₩3,415 | -7.07% | 458.3만 |
|---|
| 2026.05.27 | ₩4,450 | ₩4,455 | ₩3,680 | ₩3,680 | -17.30% | 736.5만 |
|---|
| 2026.05.26 | ₩4,270 | ₩4,465 | ₩4,115 | ₩4,360 | +2.11% | 425.4만 |
|---|
| 2026.05.22 | ₩3,850 | ₩4,145 | ₩3,715 | ₩4,095 | +6.36% | 295.3만 |
|---|
| 2026.05.21 | ₩3,650 | ₩4,000 | ₩3,645 | ₩3,810 | +4.38% | 370.2만 |
|---|
| 2026.05.20 | ₩3,680 | ₩3,680 | ₩3,400 | ₩3,530 | -4.08% | 198.4만 |
|---|
| 2026.05.19 | ₩3,600 | ₩3,790 | ₩3,500 | ₩3,700 | +2.78% | 281.7만 |
|---|
| 2026.05.18 | ₩3,710 | ₩3,780 | ₩3,495 | ₩3,675 | -0.94% | 419.7만 |
|---|
| 2026.05.15 | ₩4,100 | ₩4,175 | ₩3,730 | ₩3,825 | -6.71% | 482.3만 |
|---|
| 2026.05.14 | ₩4,240 | ₩4,370 | ₩3,985 | ₩4,040 | -4.72% | 509.6만 |
|---|
| 2026.05.13 | ₩4,235 | ₩4,580 | ₩4,100 | ₩4,320 | +2.01% | 553.4만 |
|---|
| 2026.05.12 | ₩4,975 | ₩5,030 | ₩4,110 | ₩4,535 | -8.84% | 1294.8만 |
|---|
| 2026.05.11 | ₩5,200 | ₩6,140 | ₩4,925 | ₩4,965 | -4.52% | 3455.4만 |
|---|
| 2026.05.08 | ₩4,300 | ₩5,290 | ₩4,175 | ₩4,830 | +12.33% | 4232.7만 |
|---|
| 2026.05.07 | ₩4,670 | ₩4,980 | ₩4,150 | ₩4,530 | -3.00% | 6783.5만 |
|---|
| 2026.05.06 | ₩3,235 | ₩4,020 | ₩3,185 | ₩4,020 | +24.27% | 2068만 |
|---|
| 2026.05.04 | ₩2,860 | ₩3,195 | ₩2,860 | ₩3,095 | +8.22% | 845.7만 |
|---|
| 2026.04.30 | ₩2,900 | ₩2,925 | ₩2,810 | ₩2,850 | -1.72% | 209.8만 |
|---|
| 2026.04.29 | ₩2,825 | ₩2,935 | ₩2,785 | ₩2,900 | +2.65% | 306.7만 |
|---|
| 2026.04.28 | ₩2,995 | ₩3,000 | ₩2,820 | ₩2,835 | -5.34% | 428.9만 |
|---|
| 2026.04.27 | ₩2,810 | ₩3,140 | ₩2,800 | ₩2,995 | +6.58% | 1736.8만 |
|---|
| 2026.04.24 | ₩2,600 | ₩2,780 | ₩2,600 | ₩2,755 | +5.96% | 488.2만 |
|---|
| 2026.04.23 | ₩2,670 | ₩2,685 | ₩2,540 | ₩2,600 | -2.62% | 234.9만 |
|---|
| 2026.04.22 | ₩2,635 | ₩2,675 | ₩2,560 | ₩2,640 | +0.19% | 259.8만 |
|---|
| 2026.04.21 | ₩2,680 | ₩2,735 | ₩2,620 | ₩2,655 | -0.93% | 423.2만 |
|---|
| 2026.04.20 | ₩2,620 | ₩2,745 | ₩2,560 | ₩2,670 | +1.91% | 518만 |
|---|
| 2026.04.17 | ₩2,645 | ₩2,685 | ₩2,555 | ₩2,600 | -1.70% | 348.1만 |
|---|
| 2026.04.16 | ₩2,450 | ₩2,850 | ₩2,375 | ₩2,645 | +7.96% | 1834.8만 |
|---|
| 2026.04.15 | ₩2,515 | ₩2,545 | ₩2,420 | ₩2,450 | -2.58% | 332.2만 |
|---|
| 2026.04.14 | ₩2,530 | ₩2,560 | ₩2,435 | ₩2,450 | -3.16% | 341만 |
|---|
| 2026.04.13 | ₩2,340 | ₩2,510 | ₩2,300 | ₩2,445 | +4.49% | 458.8만 |
|---|
| 2026.04.10 | ₩2,270 | ₩2,460 | ₩2,260 | ₩2,370 | +4.41% | 602.2만 |
|---|
| 2026.04.09 | ₩2,310 | ₩2,310 | ₩2,210 | ₩2,230 | -3.46% | 177.8만 |
|---|
| 2026.04.08 | ₩2,180 | ₩2,315 | ₩2,175 | ₩2,310 | +5.96% | 346.5만 |
|---|
| 2026.04.07 | ₩2,220 | ₩2,220 | ₩2,070 | ₩2,105 | -5.18% | 131.6만 |
|---|
| 2026.04.06 | ₩2,140 | ₩2,210 | ₩2,120 | ₩2,170 | +1.40% | 166.2만 |
|---|
| 2026.04.03 | ₩2,130 | ₩2,210 | ₩2,115 | ₩2,135 | +0.23% | 133.3만 |
|---|
| 2026.04.02 | ₩2,225 | ₩2,235 | ₩2,035 | ₩2,075 | -6.74% | 171만 |
|---|
| 2026.04.01 | ₩2,090 | ₩2,210 | ₩2,080 | ₩2,195 | +5.02% | 144.1만 |
|---|
| 2026.03.31 | ₩2,070 | ₩2,090 | ₩1,990 | ₩2,005 | -3.14% | 151.7만 |
|---|
| 2026.03.30 | ₩2,105 | ₩2,150 | ₩2,050 | ₩2,100 | -0.24% | 125.6만 |
|---|
| 2026.03.27 | ₩2,135 | ₩2,230 | ₩2,120 | ₩2,245 | +5.15% | 187.5만 |
|---|
| 2026.03.26 | ₩2,400 | ₩2,400 | ₩2,230 | ₩2,245 | -6.46% | 281.2만 |
|---|
| 2026.03.25 | ₩2,245 | ₩2,485 | ₩2,240 | ₩2,395 | +6.68% | 672만 |
|---|
| 2026.03.24 | ₩2,300 | ₩2,340 | ₩2,175 | ₩2,230 | -3.04% | 258.3만 |
|---|
| 2026.03.23 | ₩2,170 | ₩2,340 | ₩2,135 | ₩2,195 | +1.15% | 457.1만 |
|---|
| 2026.03.20 | ₩2,215 | ₩2,245 | ₩2,190 | ₩2,195 | -0.90% | 135.7만 |
|---|
| 2026.03.19 | ₩2,180 | ₩2,245 | ₩2,175 | ₩2,200 | +0.92% | 147.9만 |
|---|
| 2026.03.18 | ₩2,190 | ₩2,270 | ₩2,180 | ₩2,230 | +1.83% | 278.8만 |
|---|
| 2026.03.17 | ₩2,155 | ₩2,190 | ₩2,115 | ₩2,150 | -0.23% | 215.7만 |
|---|
| 2026.03.16 | ₩2,125 | ₩2,165 | ₩2,075 | ₩2,100 | -1.18% | 137.2만 |
|---|
| 2026.03.13 | ₩2,020 | ₩2,140 | ₩2,005 | ₩2,125 | +5.20% | 160.2만 |
|---|
| 2026.03.12 | ₩2,090 | ₩2,130 | ₩2,045 | ₩2,080 | -0.48% | 109.7만 |
|---|
| 2026.03.11 | ₩2,070 | ₩2,150 | ₩2,050 | ₩2,090 | +0.97% | 209.7만 |
|---|
| 2026.03.10 | ₩1,983 | ₩2,060 | ₩1,983 | ₩2,050 | +3.38% | 215만 |
|---|
| 2026.03.09 | ₩1,980 | ₩2,010 | ₩1,872 | ₩1,918 | -3.13% | 204.3만 |
|---|
| 2026.03.06 | ₩1,943 | ₩2,095 | ₩1,909 | ₩2,070 | +6.54% | 193.7만 |
|---|
| 2026.03.05 | ₩1,822 | ₩1,990 | ₩1,822 | ₩1,949 | +6.97% | 224.6만 |
|---|
| 2026.03.04 | ₩1,968 | ₩1,968 | ₩1,701 | ₩1,715 | -12.86% | 353.3만 |
|---|
| 2026.03.03 | ₩2,040 | ₩2,180 | ₩2,005 | ₩2,005 | -1.72% | 406.3만 |
|---|
| 2026.02.27 | ₩2,180 | ₩2,220 | ₩2,085 | ₩2,110 | -3.21% | 295.7만 |
|---|
| 2026.02.26 | ₩2,145 | ₩2,200 | ₩2,125 | ₩2,180 | +1.63% | 262.7만 |
|---|
| 2026.02.25 | ₩2,215 | ₩2,225 | ₩2,110 | ₩2,130 | -3.84% | 248.4만 |
|---|
| 2026.02.24 | ₩2,125 | ₩2,210 | ₩2,080 | ₩2,190 | +3.06% | 246.5만 |
|---|
| 2026.02.23 | ₩2,140 | ₩2,185 | ₩2,105 | ₩2,130 | -0.47% | 148만 |
|---|
| 2026.02.20 | ₩2,170 | ₩2,175 | ₩2,080 | ₩2,120 | -2.30% | 185.7만 |
|---|
| 2026.02.19 | ₩2,160 | ₩2,210 | ₩2,135 | ₩2,165 | +0.23% | 211만 |
|---|
| 2026.02.13 | ₩2,160 | ₩2,170 | ₩2,120 | ₩2,140 | -0.93% | 116.8만 |
|---|
| 2026.02.12 | ₩2,170 | ₩2,200 | ₩2,150 | ₩2,160 | -0.46% | 157.1만 |
|---|
| 2026.02.11 | ₩2,200 | ₩2,200 | ₩2,145 | ₩2,150 | -2.27% | 151.7만 |
|---|
| 2026.02.10 | ₩2,245 | ₩2,255 | ₩2,170 | ₩2,180 | -2.90% | 233만 |
|---|
| 2026.02.09 | ₩2,150 | ₩2,225 | ₩2,140 | ₩2,215 | +3.02% | 281.8만 |
|---|
| 2026.02.06 | ₩2,025 | ₩2,160 | ₩1,963 | ₩2,105 | +3.95% | 199.7만 |
|---|
| 2026.02.05 | ₩2,165 | ₩2,215 | ₩2,070 | ₩2,080 | -3.93% | 292.5만 |
|---|
| 2026.02.04 | ₩2,115 | ₩2,165 | ₩2,085 | ₩2,165 | +2.36% | 157.4만 |
|---|
| 2026.02.03 | ₩2,110 | ₩2,145 | ₩2,075 | ₩2,135 | +1.18% | 159.7만 |
|---|
| 2026.02.02 | ₩2,090 | ₩2,175 | ₩2,030 | ₩2,050 | -1.91% | 212.9만 |
|---|
| 2026.01.30 | ₩2,150 | ₩2,185 | ₩2,090 | ₩2,105 | -2.09% | 329.8만 |
|---|
| 2026.01.29 | ₩2,195 | ₩2,205 | ₩2,055 | ₩2,150 | -2.05% | 289.1만 |
|---|
| 2026.01.28 | ₩2,110 | ₩2,145 | ₩2,090 | ₩2,135 | +1.18% | 199.1만 |
|---|
| 2026.01.27 | ₩2,110 | ₩2,110 | ₩2,035 | ₩2,090 | -0.95% | 145.6만 |
|---|
| 2026.01.26 | ₩2,025 | ₩2,125 | ₩2,020 | ₩2,120 | +4.69% | 275.9만 |
|---|
| 2026.01.23 | ₩2,050 | ₩2,055 | ₩1,982 | ₩2,020 | -1.46% | 138.2만 |
|---|
| 2026.01.22 | ₩2,005 | ₩2,050 | ₩1,980 | ₩2,025 | +1.00% | 172.4만 |
|---|
| 2026.01.21 | ₩2,010 | ₩2,020 | ₩1,946 | ₩1,984 | -1.29% | 146.1만 |
|---|
| 2026.01.20 | ₩1,993 | ₩2,045 | ₩1,945 | ₩2,010 | +0.85% | 192.1만 |
|---|
| 2026.01.19 | ₩1,929 | ₩2,025 | ₩1,928 | ₩1,991 | +3.21% | 172.9만 |
|---|
| 2026.01.16 | ₩1,900 | ₩2,000 | ₩1,898 | ₩1,927 | +1.42% | 142.5만 |
|---|
| 2026.01.15 | ₩1,877 | ₩1,890 | ₩1,850 | ₩1,889 | +0.64% | 79.3만 |
|---|
| 2026.01.14 | ₩1,895 | ₩1,903 | ₩1,873 | ₩1,881 | -0.74% | 77.5만 |
|---|
| 2026.01.13 | ₩1,928 | ₩1,958 | ₩1,882 | ₩1,891 | -1.92% | 90.2만 |
|---|
| 2026.01.12 | ₩1,941 | ₩2,015 | ₩1,913 | ₩1,928 | -0.67% | 77.6만 |
|---|
| 2026.01.09 | ₩1,950 | ₩1,967 | ₩1,894 | ₩1,938 | -0.62% | 82.7만 |
|---|
| 2026.01.08 | ₩2,030 | ₩2,030 | ₩1,885 | ₩1,949 | -3.99% | 106.2만 |
|---|
| 2026.01.07 | ₩2,105 | ₩2,145 | ₩2,000 | ₩2,025 | -3.80% | 139.5만 |
|---|
| 2026.01.06 | ₩2,045 | ₩2,100 | ₩1,990 | ₩2,090 | +2.20% | 189.8만 |
|---|
| 2026.01.05 | ₩2,035 | ₩2,095 | ₩2,000 | ₩2,030 | -0.25% | 164.6만 |
|---|
| 2026.01.02 | ₩1,858 | ₩2,000 | ₩1,858 | ₩2,000 | +7.64% | 236만 |
|---|
| 2025.12.30 | ₩1,852 | ₩1,888 | ₩1,828 | ₩1,857 | +0.27% | 43.9만 |
|---|
| 2025.12.29 | ₩1,868 | ₩1,870 | ₩1,837 | ₩1,851 | -0.91% | 45.4만 |
|---|
| 2025.12.26 | ₩1,825 | ₩1,860 | ₩1,810 | ₩1,845 | +1.10% | 60.4만 |
|---|
| 2025.12.24 | ₩1,849 | ₩1,861 | ₩1,805 | ₩1,807 | -2.27% | 52.2만 |
|---|
| 2025.12.23 | ₩1,888 | ₩1,889 | ₩1,847 | ₩1,849 | -2.07% | 44.5만 |
|---|
| 2025.12.22 | ₩1,850 | ₩1,896 | ₩1,850 | ₩1,885 | +1.89% | 51.1만 |
|---|
| 2025.12.19 | ₩1,840 | ₩1,847 | ₩1,817 | ₩1,837 | -0.16% | 51만 |
|---|
| 2025.12.18 | ₩1,833 | ₩1,845 | ₩1,813 | ₩1,832 | -0.05% | 41.1만 |
|---|
| 2025.12.17 | ₩1,867 | ₩1,867 | ₩1,842 | ₩1,848 | -1.02% | 57.4만 |
|---|
| 2025.12.16 | ₩1,901 | ₩1,901 | ₩1,847 | ₩1,853 | -2.52% | 95만 |
|---|
| 2025.12.15 | ₩1,909 | ₩1,925 | ₩1,881 | ₩1,901 | -0.42% | 42.8만 |
|---|
| 2025.12.12 | ₩1,945 | ₩1,946 | ₩1,910 | ₩1,922 | -1.18% | 53.9만 |
|---|
| 2025.12.11 | ₩1,929 | ₩1,955 | ₩1,919 | ₩1,941 | +0.62% | 62.8만 |
|---|
| 2025.12.10 | ₩1,936 | ₩1,952 | ₩1,916 | ₩1,918 | -0.93% | 59.7만 |
|---|
| 2025.12.09 | ₩1,964 | ₩2,000 | ₩1,912 | ₩1,925 | -1.99% | 97.5만 |
|---|
| 2025.12.08 | ₩1,975 | ₩1,981 | ₩1,920 | ₩1,949 | -1.32% | 59만 |
|---|
| 2025.12.05 | ₩2,020 | ₩2,020 | ₩1,961 | ₩1,970 | -2.48% | 109.5만 |
|---|
| 2025.12.04 | ₩2,090 | ₩2,090 | ₩1,971 | ₩2,025 | -3.11% | 102.4만 |
|---|
| 2025.12.03 | ₩2,090 | ₩2,105 | ₩2,055 | ₩2,075 | -0.72% | 104.6만 |
|---|
| 2025.12.02 | ₩2,040 | ₩2,080 | ₩2,030 | ₩2,075 | +1.72% | 121.8만 |
|---|
| 2025.12.01 | ₩2,010 | ₩2,050 | ₩2,010 | ₩2,010 | 0.00% | 90만 |
|---|
| 2025.11.28 | ₩1,949 | ₩2,000 | ₩1,925 | ₩2,000 | +2.62% | 90.4만 |
|---|
| 2025.11.27 | ₩1,920 | ₩1,964 | ₩1,911 | ₩1,931 | +0.57% | 47.4만 |
|---|
| 2025.11.26 | ₩1,861 | ₩1,923 | ₩1,854 | ₩1,920 | +3.17% | 58.2만 |
|---|
| 2025.11.25 | ₩1,864 | ₩1,904 | ₩1,836 | ₩1,854 | -0.54% | 65.5만 |
|---|
| 2025.11.24 | ₩1,873 | ₩1,878 | ₩1,835 | ₩1,841 | -1.71% | 54.9만 |
|---|
| 2025.11.21 | ₩1,877 | ₩1,900 | ₩1,855 | ₩1,860 | -0.91% | 106.5만 |
|---|
| 2025.11.20 | ₩1,910 | ₩1,964 | ₩1,905 | ₩1,956 | +2.41% | 67.3만 |
|---|
| 2025.11.19 | ₩1,914 | ₩1,928 | ₩1,840 | ₩1,883 | -1.62% | 106.9만 |
|---|
| 2025.11.18 | ₩1,990 | ₩2,000 | ₩1,905 | ₩1,914 | -3.82% | 140.2만 |
|---|
| 2025.11.17 | ₩2,040 | ₩2,095 | ₩1,975 | ₩1,994 | -2.25% | 137만 |
|---|
| 2025.11.14 | ₩2,030 | ₩2,060 | ₩1,999 | ₩2,010 | -0.99% | 164.4만 |
|---|
| 2025.11.13 | ₩2,120 | ₩2,135 | ₩2,055 | ₩2,100 | -0.94% | 184.5만 |
|---|
| 2025.11.12 | ₩2,135 | ₩2,157 | ₩2,060 | ₩2,140 | +0.23% | 178.9만 |
|---|
| 2025.11.11 | ₩2,150 | ₩2,310 | ₩2,075 | ₩2,110 | -1.86% | 572.2만 |
|---|
| 2025.11.10 | ₩2,075 | ₩2,135 | ₩1,985 | ₩2,100 | +1.20% | 229만 |
|---|
| 2025.11.07 | ₩2,135 | ₩2,185 | ₩2,005 | ₩2,035 | -4.68% | 384.1만 |
|---|
| 2025.11.06 | ₩2,070 | ₩2,375 | ₩2,070 | ₩2,185 | +5.56% | 1369만 |
|---|
| 2025.11.05 | ₩2,090 | ₩2,105 | ₩1,937 | ₩2,030 | -2.87% | 313만 |
|---|
| 2025.11.04 | ₩2,220 | ₩2,230 | ₩2,100 | ₩2,135 | -3.83% | 308.4만 |
|---|
| 2025.11.03 | ₩2,010 | ₩2,295 | ₩2,005 | ₩2,180 | +8.46% | 1427.1만 |
|---|
| 2025.10.31 | ₩1,938 | ₩1,990 | ₩1,920 | ₩1,987 | +2.53% | 98.5만 |
|---|
| 2025.10.30 | ₩2,025 | ₩2,025 | ₩1,935 | ₩1,939 | -4.25% | 161.9만 |
|---|
| 2025.10.29 | ₩2,065 | ₩2,120 | ₩2,010 | ₩2,025 | -1.94% | 216.3만 |
|---|
| 2025.10.28 | ₩2,175 | ₩2,215 | ₩2,025 | ₩2,035 | -6.44% | 767.1만 |
|---|
| 2025.10.27 | ₩2,060 | ₩2,110 | ₩2,045 | ₩2,075 | +0.73% | 160.4만 |
|---|
| 2025.10.24 | ₩2,080 | ₩2,085 | ₩2,040 | ₩2,050 | -1.44% | 95.5만 |
|---|
| 2025.10.23 | ₩2,015 | ₩2,100 | ₩1,977 | ₩2,050 | +1.74% | 157.9만 |
|---|
| 2025.10.22 | ₩2,050 | ₩2,250 | ₩2,000 | ₩2,025 | -1.22% | 503.2만 |
|---|
| 2025.10.21 | ₩2,040 | ₩2,075 | ₩1,999 | ₩2,005 | -1.72% | 81.5만 |
|---|
| 2025.10.20 | ₩2,010 | ₩2,060 | ₩2,000 | ₩2,025 | +0.75% | 63.7만 |
|---|
| 2025.10.17 | ₩2,065 | ₩2,075 | ₩2,010 | ₩2,010 | -2.66% | 73.6만 |
|---|
| 2025.10.16 | ₩2,120 | ₩2,125 | ₩2,050 | ₩2,070 | -2.36% | 68.9만 |
|---|
| 2025.10.15 | ₩2,040 | ₩2,115 | ₩2,040 | ₩2,110 | +3.43% | 67.6만 |
|---|
| 2025.10.14 | ₩2,180 | ₩2,190 | ₩2,005 | ₩2,050 | -5.96% | 130만 |
|---|
| 2025.10.13 | ₩2,110 | ₩2,170 | ₩2,105 | ₩2,155 | +2.13% | 94만 |
|---|
| 2025.10.10 | ₩2,175 | ₩2,225 | ₩2,160 | ₩2,190 | +0.69% | 167.2만 |
|---|