시장 데이터를 불러오는 중
전체 종목
한양디지텍 과거 주가
한양디지텍 · 078350.KQ · KOSDAQ
주요 제품·사업: 메모리 모듈
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
한양디지텍 · 078350.KQ · KOSDAQ
주요 제품·사업: 메모리 모듈
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩36,150 | ₩39,500 | ₩36,150 | ₩38,950 | +7.75% | 32.3만 |
| 2026.10.07 | ₩36,000 | ₩38,200 | ₩33,600 | ₩36,400 | +1.11% | 37만 |
| 2026.10.06 | ₩36,050 | ₩37,000 | ₩34,950 | ₩36,350 | +0.83% | 24.7만 |
| 2026.10.02 | ₩34,600 | ₩37,600 | ₩34,300 | ₩36,000 | +4.05% | 57.2만 |
| 2026.10.01 | ₩31,150 | ₩36,500 | ₩31,150 | ₩36,000 | +15.57% | 75.5만 |
| 2026.09.30 | ₩28,700 | ₩32,000 | ₩28,700 | ₩31,950 | +11.32% | 61.3만 |
| 2026.09.29 | ₩26,400 | ₩28,800 | ₩25,900 | ₩28,450 | +7.77% | 35.6만 |
| 2026.09.28 | ₩27,500 | ₩27,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,700 |
| ₩27,000 |
| -1.82% |
| 23.2만 |
| 2026.09.23 | ₩27,600 | ₩28,550 | ₩26,300 | ₩27,650 | +0.18% | 36.7만 |
|---|
| 2026.09.22 | ₩27,400 | ₩29,450 | ₩27,050 | ₩28,350 | +3.47% | 59.8만 |
|---|
| 2026.09.21 | ₩25,400 | ₩29,600 | ₩25,150 | ₩28,200 | +11.02% | 123.8만 |
|---|
| 2026.09.18 | ₩22,050 | ₩25,850 | ₩21,850 | ₩25,550 | +15.87% | 176.2만 |
|---|
| 2026.09.17 | ₩20,350 | ₩22,600 | ₩19,500 | ₩22,350 | +9.83% | 239.9만 |
|---|
| 2026.09.16 | ₩17,950 | ₩18,240 | ₩17,270 | ₩17,810 | -0.78% | 19.5만 |
|---|
| 2026.09.15 | ₩17,260 | ₩17,920 | ₩17,050 | ₩17,250 | -0.06% | 6.4만 |
|---|
| 2026.09.14 | ₩17,560 | ₩17,560 | ₩17,030 | ₩17,270 | -1.65% | 7.1만 |
|---|
| 2026.09.11 | ₩17,650 | ₩17,830 | ₩17,200 | ₩17,560 | -0.51% | 8.7만 |
|---|
| 2026.09.10 | ₩18,670 | ₩18,670 | ₩17,970 | ₩18,130 | -2.89% | 30.2만 |
|---|
| 2026.09.09 | ₩18,900 | ₩19,280 | ₩18,520 | ₩18,670 | -1.22% | 13.1만 |
|---|
| 2026.09.08 | ₩19,570 | ₩19,680 | ₩18,750 | ₩18,750 | -4.19% | 8.1만 |
|---|
| 2026.09.07 | ₩19,400 | ₩19,630 | ₩19,240 | ₩19,400 | 0.00% | 8.8만 |
|---|
| 2026.09.04 | ₩18,600 | ₩19,010 | ₩18,490 | ₩18,760 | +0.86% | 7.3만 |
|---|
| 2026.09.03 | ₩19,720 | ₩19,950 | ₩18,250 | ₩18,380 | -6.80% | 12.7만 |
|---|
| 2026.09.02 | ₩19,600 | ₩20,100 | ₩19,300 | ₩19,590 | -0.05% | 7.8만 |
|---|
| 2026.09.01 | ₩20,250 | ₩20,850 | ₩19,910 | ₩20,250 | 0.00% | 8.8만 |
|---|
| 2026.08.31 | ₩20,100 | ₩20,700 | ₩19,410 | ₩20,600 | +2.49% | 4.9만 |
|---|
| 2026.08.28 | ₩21,000 | ₩21,550 | ₩20,300 | ₩20,600 | -1.90% | 6.7만 |
|---|
| 2026.08.27 | ₩22,850 | ₩22,900 | ₩21,000 | ₩21,150 | -7.44% | 14.8만 |
|---|
| 2026.08.26 | ₩22,700 | ₩22,700 | ₩21,550 | ₩22,550 | -0.66% | 6.5만 |
|---|
| 2026.08.25 | ₩20,250 | ₩22,200 | ₩19,410 | ₩22,200 | +9.63% | 10.7만 |
|---|
| 2026.08.24 | ₩21,650 | ₩22,000 | ₩20,500 | ₩21,000 | -3.00% | 9.5만 |
|---|
| 2026.08.21 | ₩22,700 | ₩22,700 | ₩20,950 | ₩21,300 | -6.17% | 10만 |
|---|
| 2026.08.20 | ₩23,000 | ₩24,200 | ₩22,250 | ₩22,700 | -1.30% | 8.8만 |
|---|
| 2026.08.19 | ₩21,750 | ₩23,100 | ₩21,300 | ₩22,500 | +3.45% | 9.8만 |
|---|
| 2026.08.18 | ₩24,300 | ₩25,050 | ₩22,450 | ₩22,850 | -5.97% | 14만 |
|---|
| 2026.08.14 | ₩25,450 | ₩25,450 | ₩22,950 | ₩23,550 | -7.47% | 25.8만 |
|---|
| 2026.08.13 | ₩24,050 | ₩25,700 | ₩22,950 | ₩23,850 | -0.83% | 37.3만 |
|---|
| 2026.08.12 | ₩23,500 | ₩24,200 | ₩22,450 | ₩23,450 | -0.21% | 16만 |
|---|
| 2026.08.11 | ₩22,800 | ₩24,100 | ₩21,950 | ₩22,850 | +0.22% | 10.2만 |
|---|
| 2026.08.10 | ₩20,050 | ₩23,350 | ₩20,050 | ₩23,300 | +16.21% | 11.4만 |
|---|
| 2026.08.07 | ₩20,350 | ₩21,150 | ₩19,440 | ₩20,000 | -1.72% | 6.7만 |
|---|
| 2026.08.06 | ₩20,400 | ₩21,100 | ₩19,830 | ₩20,600 | +0.98% | 5.1만 |
|---|
| 2026.08.05 | ₩19,720 | ₩21,500 | ₩19,200 | ₩20,600 | +4.46% | 12.6만 |
|---|
| 2026.08.04 | ₩18,400 | ₩18,920 | ₩17,900 | ₩18,920 | +2.83% | 9.8만 |
|---|
| 2026.08.03 | ₩17,330 | ₩18,930 | ₩17,120 | ₩18,370 | +6.00% | 11.9만 |
|---|
| 2026.07.31 | ₩15,840 | ₩18,200 | ₩15,840 | ₩18,070 | +14.08% | 12만 |
|---|
| 2026.07.30 | ₩14,110 | ₩15,790 | ₩14,110 | ₩14,610 | +3.54% | 25.6만 |
|---|
| 2026.07.29 | ₩17,370 | ₩17,880 | ₩13,720 | ₩15,000 | -13.64% | 35.9만 |
|---|
| 2026.07.28 | ₩19,020 | ₩19,610 | ₩17,160 | ₩17,350 | -8.78% | 18.1만 |
|---|
| 2026.07.27 | ₩20,250 | ₩20,900 | ₩19,640 | ₩20,100 | -0.74% | 8.1만 |
|---|
| 2026.07.24 | ₩20,900 | ₩21,100 | ₩19,550 | ₩19,840 | -5.07% | 9.6만 |
|---|
| 2026.07.23 | ₩20,050 | ₩21,500 | ₩20,050 | ₩21,100 | +5.24% | 11.2만 |
|---|
| 2026.07.22 | ₩20,700 | ₩21,100 | ₩19,700 | ₩19,700 | -4.83% | 5.5만 |
|---|
| 2026.07.21 | ₩18,800 | ₩20,100 | ₩18,340 | ₩19,650 | +4.52% | 7.9만 |
|---|
| 2026.07.20 | ₩19,810 | ₩20,250 | ₩18,810 | ₩19,040 | -3.89% | 9.3만 |
|---|
| 2026.07.16 | ₩21,250 | ₩21,250 | ₩20,150 | ₩20,550 | -3.29% | 4.4만 |
|---|
| 2026.07.15 | ₩21,600 | ₩22,750 | ₩21,000 | ₩22,000 | +1.85% | 12.1만 |
|---|
| 2026.07.14 | ₩21,600 | ₩22,850 | ₩19,960 | ₩20,400 | -5.56% | 18.5만 |
|---|
| 2026.07.13 | ₩23,100 | ₩24,250 | ₩21,850 | ₩22,150 | -4.11% | 16.4만 |
|---|
| 2026.07.10 | ₩21,400 | ₩23,500 | ₩20,900 | ₩23,000 | +7.48% | 17.4만 |
|---|
| 2026.07.09 | ₩19,110 | ₩20,850 | ₩19,110 | ₩20,400 | +6.75% | 11.5만 |
|---|
| 2026.07.08 | ₩19,540 | ₩20,950 | ₩18,600 | ₩19,100 | -2.25% | 13.6만 |
|---|
| 2026.07.07 | ₩20,250 | ₩21,650 | ₩19,850 | ₩20,300 | +0.25% | 11.9만 |
|---|
| 2026.07.06 | ₩21,600 | ₩21,700 | ₩19,880 | ₩20,650 | -4.40% | 8.5만 |
|---|
| 2026.07.03 | ₩20,950 | ₩21,900 | ₩19,520 | ₩21,800 | +4.06% | 19.2만 |
|---|
| 2026.07.02 | ₩22,900 | ₩22,900 | ₩20,800 | ₩20,950 | -8.52% | 22.9만 |
|---|
| 2026.07.01 | ₩24,250 | ₩25,300 | ₩23,400 | ₩24,350 | +0.41% | 27만 |
|---|
| 2026.06.30 | ₩22,550 | ₩24,600 | ₩22,400 | ₩23,950 | +6.21% | 12.2만 |
|---|
| 2026.06.29 | ₩21,000 | ₩22,750 | ₩20,900 | ₩22,500 | +7.14% | 14.2만 |
|---|
| 2026.06.26 | ₩22,000 | ₩23,300 | ₩20,650 | ₩21,000 | -4.55% | 35.2만 |
|---|
| 2026.06.25 | ₩24,050 | ₩24,350 | ₩22,250 | ₩22,500 | -6.44% | 26.4만 |
|---|
| 2026.06.24 | ₩21,950 | ₩24,000 | ₩21,550 | ₩23,450 | +6.83% | 29.5만 |
|---|
| 2026.06.23 | ₩24,100 | ₩24,250 | ₩21,750 | ₩21,950 | -8.92% | 42.5만 |
|---|
| 2026.06.22 | ₩22,600 | ₩24,750 | ₩22,300 | ₩24,350 | +7.74% | 18만 |
|---|
| 2026.06.19 | ₩24,800 | ₩25,200 | ₩22,450 | ₩23,150 | -6.65% | 17.5만 |
|---|
| 2026.06.18 | ₩25,100 | ₩25,350 | ₩24,050 | ₩24,400 | -2.79% | 14.2만 |
|---|
| 2026.06.17 | ₩24,800 | ₩26,300 | ₩24,200 | ₩25,350 | +2.22% | 29.6만 |
|---|
| 2026.06.16 | ₩27,150 | ₩27,500 | ₩24,500 | ₩24,800 | -8.66% | 22.2만 |
|---|
| 2026.06.15 | ₩30,000 | ₩30,000 | ₩26,100 | ₩26,650 | -11.17% | 35.8만 |
|---|
| 2026.06.12 | ₩29,000 | ₩29,850 | ₩28,050 | ₩28,300 | -2.41% | 30.9만 |
|---|
| 2026.06.11 | ₩23,400 | ₩27,450 | ₩22,200 | ₩26,900 | +14.96% | 36.5만 |
|---|
| 2026.06.10 | ₩24,500 | ₩25,650 | ₩23,050 | ₩23,800 | -2.86% | 4 |
|---|
| 2026.06.09 | ₩23,500 | ₩25,250 | ₩23,200 | ₩25,200 | +7.23% | 33만 |
|---|
| 2026.06.08 | ₩22,550 | ₩24,650 | ₩22,000 | ₩22,900 | +1.55% | 31.9만 |
|---|
| 2026.06.05 | ₩28,450 | ₩28,850 | ₩26,100 | ₩26,400 | -7.21% | 38.6만 |
|---|
| 2026.06.04 | ₩28,700 | ₩31,400 | ₩28,450 | ₩29,700 | +3.48% | 30.4만 |
|---|
| 2026.06.02 | ₩29,600 | ₩29,700 | ₩27,000 | ₩28,000 | -5.41% | 52.1만 |
|---|
| 2026.06.01 | ₩31,550 | ₩32,950 | ₩28,900 | ₩29,900 | -5.23% | 38.3만 |
|---|
| 2026.05.29 | ₩35,200 | ₩35,200 | ₩31,500 | ₩31,550 | -10.37% | 33.6만 |
|---|
| 2026.05.28 | ₩36,500 | ₩37,500 | ₩33,800 | ₩34,900 | -4.38% | 40.4만 |
|---|
| 2026.05.27 | ₩41,750 | ₩41,750 | ₩36,700 | ₩36,800 | -11.86% | 40.5만 |
|---|
| 2026.05.26 | ₩41,750 | ₩44,300 | ₩40,000 | ₩40,500 | -2.99% | 34.1만 |
|---|
| 2026.05.22 | ₩39,400 | ₩43,550 | ₩38,800 | ₩42,500 | +7.87% | 48.9만 |
|---|
| 2026.05.21 | ₩34,400 | ₩37,850 | ₩33,650 | ₩37,450 | +8.87% | 42.2만 |
|---|
| 2026.05.20 | ₩33,800 | ₩34,750 | ₩31,850 | ₩33,150 | -1.92% | 26.4만 |
|---|
| 2026.05.19 | ₩33,500 | ₩34,850 | ₩32,500 | ₩33,900 | +1.19% | 32.5만 |
|---|
| 2026.05.18 | ₩33,050 | ₩35,700 | ₩31,000 | ₩34,000 | +2.87% | 62.7만 |
|---|
| 2026.05.15 | ₩34,800 | ₩37,850 | ₩33,100 | ₩33,700 | -3.16% | 57.3만 |
|---|
| 2026.05.14 | ₩29,000 | ₩36,900 | ₩28,450 | ₩35,550 | +22.59% | 94.6만 |
|---|
| 2026.05.13 | ₩28,400 | ₩29,100 | ₩27,450 | ₩28,400 | 0.00% | 23.1만 |
|---|
| 2026.05.12 | ₩32,950 | ₩33,550 | ₩27,650 | ₩29,300 | -11.08% | 45.1만 |
|---|
| 2026.05.11 | ₩33,050 | ₩33,200 | ₩31,150 | ₩32,800 | -0.76% | 26.3만 |
|---|
| 2026.05.08 | ₩32,400 | ₩33,500 | ₩31,550 | ₩32,200 | -0.62% | 26.3만 |
|---|
| 2026.05.07 | ₩32,800 | ₩34,250 | ₩31,950 | ₩33,350 | +1.68% | 20.2만 |
|---|
| 2026.05.06 | ₩33,500 | ₩34,200 | ₩31,900 | ₩33,250 | -0.75% | 27.4만 |
|---|
| 2026.05.04 | ₩31,900 | ₩33,550 | ₩31,650 | ₩32,200 | +0.94% | 23.7만 |
|---|
| 2026.04.30 | ₩32,000 | ₩32,100 | ₩30,400 | ₩30,950 | -3.28% | 18만 |
|---|
| 2026.04.29 | ₩30,750 | ₩32,350 | ₩30,550 | ₩31,800 | +3.41% | 12.2만 |
|---|
| 2026.04.28 | ₩32,700 | ₩32,700 | ₩31,000 | ₩31,450 | -3.82% | 18.2만 |
|---|
| 2026.04.27 | ₩32,900 | ₩33,650 | ₩32,300 | ₩32,700 | -0.61% | 29.6만 |
|---|
| 2026.04.24 | ₩31,750 | ₩33,150 | ₩31,000 | ₩33,050 | +4.09% | 37.7만 |
|---|
| 2026.04.23 | ₩30,000 | ₩32,750 | ₩28,950 | ₩32,400 | +8.00% | 97.8만 |
|---|
| 2026.04.22 | ₩25,850 | ₩29,400 | ₩25,450 | ₩29,200 | +12.96% | 96.6만 |
|---|
| 2026.04.21 | ₩26,700 | ₩26,850 | ₩25,050 | ₩26,000 | -2.62% | 41.6만 |
|---|
| 2026.04.20 | ₩27,000 | ₩27,000 | ₩26,000 | ₩26,200 | -2.96% | 69만 |
|---|
| 2026.04.17 | ₩27,200 | ₩27,650 | ₩26,550 | ₩27,050 | -0.55% | 26.6만 |
|---|
| 2026.04.16 | ₩29,000 | ₩29,150 | ₩27,050 | ₩27,350 | -5.69% | 40.5만 |
|---|
| 2026.04.15 | ₩31,450 | ₩31,450 | ₩28,850 | ₩29,100 | -7.47% | 30.5만 |
|---|
| 2026.04.14 | ₩30,900 | ₩31,200 | ₩29,100 | ₩30,150 | -2.43% | 34.4만 |
|---|
| 2026.04.13 | ₩27,150 | ₩29,150 | ₩27,000 | ₩28,450 | +4.79% | 15.3만 |
|---|
| 2026.04.10 | ₩28,900 | ₩29,900 | ₩27,950 | ₩28,100 | -2.77% | 24.3만 |
|---|
| 2026.04.09 | ₩28,400 | ₩28,800 | ₩27,500 | ₩27,900 | -1.76% | 20만 |
|---|
| 2026.04.08 | ₩28,500 | ₩29,150 | ₩27,150 | ₩29,050 | +1.93% | 25.6만 |
|---|
| 2026.04.07 | ₩27,600 | ₩27,650 | ₩25,800 | ₩26,450 | -4.17% | 20.2만 |
|---|
| 2026.04.06 | ₩27,450 | ₩28,100 | ₩26,000 | ₩26,350 | -4.01% | 27만 |
|---|
| 2026.04.03 | ₩29,450 | ₩29,900 | ₩26,700 | ₩27,450 | -6.79% | 23.8만 |
|---|
| 2026.04.02 | ₩31,100 | ₩31,150 | ₩27,700 | ₩28,400 | -8.68% | 37.3만 |
|---|
| 2026.04.01 | ₩29,500 | ₩32,450 | ₩29,200 | ₩30,950 | +4.92% | 51만 |
|---|
| 2026.03.31 | ₩28,400 | ₩29,300 | ₩26,950 | ₩27,950 | -1.58% | 47.9만 |
|---|
| 2026.03.30 | ₩32,350 | ₩33,000 | ₩29,500 | ₩29,650 | -8.35% | 58.8만 |
|---|
| 2026.03.27 | ₩27,700 | ₩35,500 | ₩26,500 | ₩34,850 | +25.81% | 138.8만 |
|---|
| 2026.03.26 | ₩29,500 | ₩30,050 | ₩28,200 | ₩28,850 | -2.20% | 29.1만 |
|---|
| 2026.03.25 | ₩27,100 | ₩30,850 | ₩27,000 | ₩30,100 | +11.07% | 89.4만 |
|---|
| 2026.03.24 | ₩26,900 | ₩27,400 | ₩25,250 | ₩26,250 | -2.42% | 14만 |
|---|
| 2026.03.23 | ₩26,400 | ₩27,400 | ₩25,900 | ₩26,000 | -1.52% | 17.7만 |
|---|
| 2026.03.20 | ₩27,500 | ₩27,600 | ₩26,350 | ₩27,200 | -1.09% | 20.4만 |
|---|
| 2026.03.19 | ₩25,550 | ₩27,950 | ₩25,450 | ₩27,000 | +5.68% | 30.6만 |
|---|
| 2026.03.18 | ₩25,800 | ₩26,900 | ₩25,600 | ₩26,600 | +3.10% | 22.8만 |
|---|
| 2026.03.17 | ₩27,000 | ₩27,000 | ₩25,200 | ₩25,200 | -6.67% | 15.2만 |
|---|
| 2026.03.16 | ₩25,150 | ₩27,500 | ₩25,050 | ₩26,300 | +4.57% | 27.7만 |
|---|
| 2026.03.13 | ₩24,100 | ₩25,450 | ₩24,100 | ₩25,200 | +4.56% | 8.1만 |
|---|
| 2026.03.12 | ₩24,500 | ₩25,500 | ₩24,500 | ₩25,100 | +2.45% | 14만 |
|---|
| 2026.03.11 | ₩24,600 | ₩25,900 | ₩24,300 | ₩25,150 | +2.24% | 25.1만 |
|---|
| 2026.03.10 | ₩23,700 | ₩25,150 | ₩23,350 | ₩24,300 | +2.53% | 19.8만 |
|---|
| 2026.03.09 | ₩22,900 | ₩23,150 | ₩21,300 | ₩22,200 | -3.06% | 17.5만 |
|---|
| 2026.03.06 | ₩22,650 | ₩25,200 | ₩22,300 | ₩24,950 | +10.15% | 24.4만 |
|---|
| 2026.03.05 | ₩21,800 | ₩23,050 | ₩21,500 | ₩22,600 | +3.67% | 19.5만 |
|---|
| 2026.03.04 | ₩22,200 | ₩23,350 | ₩19,510 | ₩19,970 | -10.05% | 35.2만 |
|---|
| 2026.03.03 | ₩24,700 | ₩26,000 | ₩23,350 | ₩23,350 | -5.47% | 34.8만 |
|---|
| 2026.02.27 | ₩26,200 | ₩26,200 | ₩25,150 | ₩25,750 | -1.72% | 24.6만 |
|---|
| 2026.02.26 | ₩27,650 | ₩27,750 | ₩26,450 | ₩27,000 | -2.35% | 26.2만 |
|---|
| 2026.02.25 | ₩28,000 | ₩28,000 | ₩26,700 | ₩27,100 | -3.21% | 30.9만 |
|---|
| 2026.02.24 | ₩26,500 | ₩27,300 | ₩25,950 | ₩26,900 | +1.51% | 100.3만 |
|---|
| 2026.02.23 | ₩26,650 | ₩28,650 | ₩26,150 | ₩27,150 | +1.88% | 26.8만 |
|---|
| 2026.02.20 | ₩25,500 | ₩26,300 | ₩25,000 | ₩25,900 | +1.57% | 20.5만 |
|---|
| 2026.02.19 | ₩24,800 | ₩25,800 | ₩24,100 | ₩25,450 | +2.62% | 29.9만 |
|---|
| 2026.02.13 | ₩25,750 | ₩26,000 | ₩24,500 | ₩24,650 | -4.27% | 28.3만 |
|---|
| 2026.02.12 | ₩26,950 | ₩27,200 | ₩25,300 | ₩26,150 | -2.97% | 61.5만 |
|---|
| 2026.02.11 | ₩28,450 | ₩28,450 | ₩26,900 | ₩27,700 | -2.64% | 18.9만 |
|---|
| 2026.02.10 | ₩29,950 | ₩29,950 | ₩27,850 | ₩27,950 | -6.68% | 19.8만 |
|---|
| 2026.02.09 | ₩28,250 | ₩30,350 | ₩27,850 | ₩29,500 | +4.42% | 49.6만 |
|---|
| 2026.02.06 | ₩26,450 | ₩27,900 | ₩25,750 | ₩26,600 | +0.57% | 22.5만 |
|---|
| 2026.02.05 | ₩28,400 | ₩29,200 | ₩27,650 | ₩27,800 | -2.11% | 24만 |
|---|
| 2026.02.04 | ₩29,800 | ₩30,450 | ₩29,200 | ₩29,900 | +0.34% | 33.5만 |
|---|
| 2026.02.03 | ₩27,250 | ₩30,550 | ₩27,050 | ₩29,700 | +8.99% | 86.1만 |
|---|
| 2026.02.02 | ₩25,100 | ₩27,600 | ₩24,950 | ₩26,000 | +3.59% | 29.9만 |
|---|
| 2026.01.30 | ₩28,600 | ₩28,850 | ₩26,650 | ₩26,800 | -6.29% | 48.2만 |
|---|
| 2026.01.29 | ₩28,000 | ₩28,800 | ₩25,500 | ₩27,600 | -1.43% | 56.5만 |
|---|
| 2026.01.28 | ₩26,800 | ₩28,200 | ₩25,250 | ₩28,000 | +4.48% | 62.7만 |
|---|
| 2026.01.27 | ₩23,900 | ₩26,900 | ₩23,250 | ₩26,850 | +12.34% | 77.7만 |
|---|
| 2026.01.26 | ₩22,700 | ₩23,400 | ₩22,100 | ₩22,950 | +1.10% | 21.1만 |
|---|
| 2026.01.23 | ₩22,550 | ₩23,450 | ₩22,400 | ₩23,150 | +2.66% | 14.9만 |
|---|
| 2026.01.22 | ₩23,800 | ₩23,850 | ₩22,550 | ₩22,900 | -3.78% | 25.2만 |
|---|
| 2026.01.21 | ₩21,250 | ₩23,350 | ₩21,050 | ₩23,000 | +8.24% | 31.1만 |
|---|
| 2026.01.20 | ₩23,550 | ₩23,550 | ₩21,850 | ₩22,400 | -4.88% | 37.5만 |
|---|
| 2026.01.19 | ₩24,500 | ₩24,800 | ₩23,100 | ₩23,450 | -4.29% | 43.2만 |
|---|
| 2026.01.16 | ₩25,500 | ₩25,950 | ₩24,800 | ₩25,000 | -1.96% | 21.6만 |
|---|
| 2026.01.15 | ₩24,850 | ₩25,750 | ₩24,300 | ₩25,150 | +1.21% | 27.4만 |
|---|
| 2026.01.14 | ₩22,850 | ₩25,650 | ₩22,850 | ₩25,100 | +9.85% | 36.7만 |
|---|
| 2026.01.13 | ₩23,650 | ₩24,300 | ₩22,800 | ₩23,550 | -0.42% | 14.2만 |
|---|
| 2026.01.12 | ₩22,450 | ₩23,300 | ₩21,850 | ₩23,050 | +2.67% | 25.2만 |
|---|
| 2026.01.09 | ₩21,850 | ₩22,500 | ₩21,150 | ₩21,450 | -1.83% | 27.3만 |
|---|
| 2026.01.08 | ₩23,350 | ₩24,700 | ₩22,500 | ₩22,500 | -3.64% | 22.4만 |
|---|
| 2026.01.07 | ₩25,900 | ₩26,950 | ₩23,100 | ₩23,650 | -8.69% | 81.7만 |
|---|
| 2026.01.06 | ₩22,550 | ₩23,500 | ₩22,100 | ₩23,300 | +3.33% | 17.3만 |
|---|
| 2026.01.05 | ₩22,300 | ₩23,400 | ₩22,150 | ₩22,700 | +1.79% | 26.1만 |
|---|
| 2026.01.02 | ₩21,550 | ₩21,650 | ₩20,950 | ₩21,450 | -0.46% | 16.2만 |
|---|
| 2025.12.30 | ₩21,400 | ₩21,700 | ₩20,700 | ₩21,550 | +0.70% | 17.4만 |
|---|
| 2025.12.29 | ₩21,350 | ₩21,700 | ₩20,800 | ₩21,200 | -0.70% | 11만 |
|---|
| 2025.12.26 | ₩20,300 | ₩22,050 | ₩20,300 | ₩21,100 | +3.94% | 25.5만 |
|---|
| 2025.12.24 | ₩20,550 | ₩20,750 | ₩20,050 | ₩20,300 | -1.22% | 9.8만 |
|---|
| 2025.12.23 | ₩20,800 | ₩21,400 | ₩20,450 | ₩20,550 | -1.20% | 11.1만 |
|---|
| 2025.12.22 | ₩19,710 | ₩21,150 | ₩19,710 | ₩20,900 | +6.04% | 21.5만 |
|---|
| 2025.12.19 | ₩20,200 | ₩20,200 | ₩19,310 | ₩19,450 | -3.71% | 6.5만 |
|---|
| 2025.12.18 | ₩19,100 | ₩19,800 | ₩18,830 | ₩19,680 | +3.04% | 7.7만 |
|---|
| 2025.12.17 | ₩18,300 | ₩19,850 | ₩18,300 | ₩19,390 | +5.96% | 18.6만 |
|---|
| 2025.12.16 | ₩19,250 | ₩19,330 | ₩18,310 | ₩18,330 | -4.78% | 20.2만 |
|---|
| 2025.12.15 | ₩19,760 | ₩19,870 | ₩18,770 | ₩19,390 | -1.87% | 19.6만 |
|---|
| 2025.12.12 | ₩20,450 | ₩20,700 | ₩20,150 | ₩20,300 | -0.73% | 7만 |
|---|
| 2025.12.11 | ₩20,500 | ₩21,100 | ₩19,990 | ₩20,450 | -0.24% | 11만 |
|---|
| 2025.12.10 | ₩20,400 | ₩21,000 | ₩20,100 | ₩20,400 | 0.00% | 11.5만 |
|---|
| 2025.12.09 | ₩20,200 | ₩20,700 | ₩19,970 | ₩20,400 | +0.99% | 9.8만 |
|---|
| 2025.12.08 | ₩20,100 | ₩20,400 | ₩19,320 | ₩20,350 | +1.24% | 15.6만 |
|---|
| 2025.12.05 | ₩19,690 | ₩20,100 | ₩19,330 | ₩19,960 | +1.37% | 11.4만 |
|---|
| 2025.12.04 | ₩19,790 | ₩19,850 | ₩19,260 | ₩19,690 | -0.51% | 17.7만 |
|---|
| 2025.12.03 | ₩20,350 | ₩20,350 | ₩19,620 | ₩19,990 | -1.77% | 17.9만 |
|---|
| 2025.12.02 | ₩20,800 | ₩20,900 | ₩19,980 | ₩20,050 | -3.61% | 15.7만 |
|---|
| 2025.12.01 | ₩21,550 | ₩21,950 | ₩20,450 | ₩20,500 | -4.87% | 20.3만 |
|---|
| 2025.11.28 | ₩22,200 | ₩22,400 | ₩20,900 | ₩21,400 | -3.60% | 23.2만 |
|---|
| 2025.11.27 | ₩21,800 | ₩22,800 | ₩21,650 | ₩22,200 | +1.83% | 20.7만 |
|---|
| 2025.11.26 | ₩22,250 | ₩22,500 | ₩20,950 | ₩21,500 | -3.37% | 27.5만 |
|---|
| 2025.11.25 | ₩22,200 | ₩22,750 | ₩21,450 | ₩22,100 | -0.45% | 34.1만 |
|---|
| 2025.11.24 | ₩21,200 | ₩22,400 | ₩20,450 | ₩21,350 | +0.71% | 42.6만 |
|---|
| 2025.11.21 | ₩23,200 | ₩23,500 | ₩20,000 | ₩20,700 | -10.78% | 68만 |
|---|
| 2025.11.20 | ₩25,300 | ₩25,350 | ₩23,900 | ₩24,850 | -1.78% | 48만 |
|---|
| 2025.11.19 | ₩22,550 | ₩25,050 | ₩21,900 | ₩24,450 | +8.43% | 65.6만 |
|---|
| 2025.11.18 | ₩23,650 | ₩24,400 | ₩22,800 | ₩22,800 | -3.59% | 28.8만 |
|---|
| 2025.11.17 | ₩23,550 | ₩24,550 | ₩22,650 | ₩24,150 | +2.55% | 55.1만 |
|---|
| 2025.11.14 | ₩24,750 | ₩25,000 | ₩22,800 | ₩22,900 | -7.47% | 66.4만 |
|---|
| 2025.11.13 | ₩22,300 | ₩26,500 | ₩21,850 | ₩25,750 | +15.47% | 209.1만 |
|---|
| 2025.11.12 | ₩21,750 | ₩22,500 | ₩21,050 | ₩22,300 | +2.53% | 25.1만 |
|---|
| 2025.11.11 | ₩21,400 | ₩22,900 | ₩21,250 | ₩22,200 | +3.74% | 34.1만 |
|---|
| 2025.11.10 | ₩22,500 | ₩22,500 | ₩20,450 | ₩21,300 | -5.33% | 63.3만 |
|---|
| 2025.11.07 | ₩23,000 | ₩23,700 | ₩21,250 | ₩22,200 | -3.48% | 48.7만 |
|---|
| 2025.11.06 | ₩23,250 | ₩24,600 | ₩23,050 | ₩24,000 | +3.23% | 29.9만 |
|---|
| 2025.11.05 | ₩22,400 | ₩22,900 | ₩21,050 | ₩22,600 | +0.89% | 36.8만 |
|---|
| 2025.11.04 | ₩22,550 | ₩23,700 | ₩22,550 | ₩23,200 | +2.88% | 29.9만 |
|---|
| 2025.11.03 | ₩22,950 | ₩23,250 | ₩21,800 | ₩22,300 | -2.83% | 31.6만 |
|---|
| 2025.10.31 | ₩23,250 | ₩23,500 | ₩22,300 | ₩22,800 | -1.94% | 17.8만 |
|---|
| 2025.10.30 | ₩23,500 | ₩23,550 | ₩22,450 | ₩23,350 | -0.64% | 25.4만 |
|---|
| 2025.10.29 | ₩22,800 | ₩23,850 | ₩22,150 | ₩23,500 | +3.07% | 34.8만 |
|---|
| 2025.10.28 | ₩21,000 | ₩23,900 | ₩20,950 | ₩22,750 | +8.33% | 66만 |
|---|
| 2025.10.27 | ₩21,400 | ₩21,950 | ₩20,500 | ₩21,400 | 0.00% | 34.5만 |
|---|
| 2025.10.24 | ₩20,150 | ₩20,900 | ₩19,650 | ₩20,850 | +3.47% | 35.3만 |
|---|
| 2025.10.23 | ₩18,990 | ₩19,750 | ₩18,600 | ₩19,730 | +3.90% | 29.7만 |
|---|
| 2025.10.22 | ₩19,550 | ₩19,650 | ₩18,810 | ₩19,500 | -0.26% | 25.9만 |
|---|
| 2025.10.21 | ₩20,900 | ₩21,250 | ₩19,310 | ₩19,500 | -6.70% | 32만 |
|---|
| 2025.10.20 | ₩20,000 | ₩21,350 | ₩19,560 | ₩20,850 | +4.25% | 44.9만 |
|---|
| 2025.10.17 | ₩19,840 | ₩21,350 | ₩19,660 | ₩20,050 | +1.06% | 40.2만 |
|---|
| 2025.10.16 | ₩20,300 | ₩20,650 | ₩19,690 | ₩19,780 | -2.56% | 22만 |
|---|
| 2025.10.15 | ₩17,980 | ₩20,600 | ₩17,700 | ₩20,300 | +12.90% | 61.9만 |
|---|
| 2025.10.14 | ₩18,710 | ₩18,910 | ₩17,010 | ₩17,600 | -5.93% | 25.5만 |
|---|
| 2025.10.13 | ₩17,890 | ₩18,630 | ₩17,510 | ₩18,500 | +3.41% | 21.9만 |
|---|
| 2025.10.10 | ₩19,240 | ₩19,700 | ₩17,900 | ₩18,280 | -4.99% | 49.2만 |
|---|