시장 데이터를 불러오는 중
전체 종목
휴림에이텍 과거 주가
078590.KQ · KOSDAQ
주요 제품·사업: 자동차내장카페트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
078590.KQ · KOSDAQ
주요 제품·사업: 자동차내장카페트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,665 | ₩2,710 | ₩2,600 | ₩2,615 | -1.88% | 1.2만 |
| 2026.10.08 | ₩2,740 | ₩2,750 | ₩2,580 | ₩2,695 | -1.64% | 4만 |
| 2026.10.07 | ₩2,720 | ₩2,805 | ₩2,680 | ₩2,740 | +0.74% | 2.4만 |
| 2026.10.06 | ₩2,730 | ₩2,890 | ₩2,715 | ₩2,715 | -0.55% | 4만 |
| 2026.10.02 | ₩2,670 | ₩2,745 | ₩2,650 | ₩2,710 | +1.50% | 3.5만 |
| 2026.10.01 | ₩2,685 | ₩2,690 | ₩2,615 | ₩2,670 | -0.56% | 4.7만 |
| 2026.09.30 | ₩2,750 | ₩2,840 | ₩2,660 | ₩2,675 | -2.73% | 3.3만 |
| 2026.09.29 | ₩2,860 | ₩2,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,690 |
| ₩2,730 |
| -4.55% |
| 5.6만 |
| 2026.09.28 | ₩2,965 | ₩2,965 | ₩2,850 | ₩2,850 | -3.88% | 5.3만 |
|---|
| 2026.09.23 | ₩3,025 | ₩3,175 | ₩2,940 | ₩2,940 | -2.81% | 13.4만 |
|---|
| 2026.09.22 | ₩2,985 | ₩2,995 | ₩2,895 | ₩2,915 | -2.35% | 5.3만 |
|---|
| 2026.09.21 | ₩2,980 | ₩3,000 | ₩2,950 | ₩2,970 | -0.34% | 2.4만 |
|---|
| 2026.09.18 | ₩2,955 | ₩3,015 | ₩2,950 | ₩2,980 | +0.85% | 5.4만 |
|---|
| 2026.09.17 | ₩2,940 | ₩2,980 | ₩2,905 | ₩2,950 | +0.34% | 2.9만 |
|---|
| 2026.09.16 | ₩2,935 | ₩2,975 | ₩2,905 | ₩2,940 | +0.17% | 3.4만 |
|---|
| 2026.09.15 | ₩2,880 | ₩3,100 | ₩2,815 | ₩2,960 | +2.78% | 11.1만 |
|---|
| 2026.09.14 | ₩2,975 | ₩2,975 | ₩2,855 | ₩2,880 | -3.19% | 5.6만 |
|---|
| 2026.09.11 | ₩2,985 | ₩3,020 | ₩2,965 | ₩2,975 | -0.34% | 4.5만 |
|---|
| 2026.09.10 | ₩3,120 | ₩3,210 | ₩2,960 | ₩2,985 | -4.33% | 10.6만 |
|---|
| 2026.09.09 | ₩3,015 | ₩3,025 | ₩2,950 | ₩2,985 | -1.00% | 9만 |
|---|
| 2026.09.08 | ₩3,040 | ₩3,100 | ₩2,965 | ₩2,990 | -1.64% | 13.2만 |
|---|
| 2026.09.07 | ₩3,190 | ₩3,265 | ₩3,110 | ₩3,115 | -2.35% | 10.8만 |
|---|
| 2026.09.04 | ₩3,155 | ₩3,370 | ₩3,090 | ₩3,180 | +0.79% | 19.6만 |
|---|
| 2026.09.03 | ₩3,190 | ₩3,295 | ₩3,080 | ₩3,120 | -2.19% | 9.1만 |
|---|
| 2026.09.02 | ₩3,125 | ₩3,220 | ₩3,010 | ₩3,075 | -1.60% | 15.4만 |
|---|
| 2026.09.01 | ₩3,200 | ₩3,515 | ₩3,090 | ₩3,140 | -1.88% | 48.3만 |
|---|
| 2026.08.31 | ₩3,010 | ₩3,130 | ₩2,885 | ₩3,075 | +2.16% | 11.5만 |
|---|
| 2026.08.28 | ₩3,070 | ₩3,075 | ₩2,910 | ₩3,010 | -1.95% | 15.4만 |
|---|
| 2026.08.27 | ₩3,025 | ₩3,285 | ₩2,965 | ₩3,075 | +1.65% | 24.8만 |
|---|
| 2026.08.26 | ₩3,375 | ₩3,500 | ₩2,960 | ₩3,035 | -10.07% | 61.1만 |
|---|
| 2026.08.25 | ₩2,915 | ₩3,715 | ₩2,915 | ₩3,280 | +12.52% | 306.2만 |
|---|
| 2026.08.24 | ₩2,985 | ₩2,990 | ₩2,860 | ₩2,860 | -4.19% | 3.7만 |
|---|
| 2026.08.21 | ₩3,050 | ₩3,060 | ₩2,835 | ₩2,915 | -4.43% | 7.4만 |
|---|
| 2026.08.20 | ₩3,070 | ₩3,215 | ₩3,040 | ₩3,070 | 0.00% | 6.3만 |
|---|
| 2026.08.19 | ₩3,110 | ₩3,395 | ₩3,065 | ₩3,065 | -1.45% | 8.9만 |
|---|
| 2026.08.18 | ₩3,460 | ₩3,505 | ₩3,235 | ₩3,250 | -6.07% | 14.4만 |
|---|
| 2026.08.14 | ₩3,460 | ₩4,200 | ₩3,415 | ₩3,455 | -0.14% | 91.2만 |
|---|
| 2026.08.13 | ₩3,405 | ₩3,700 | ₩3,380 | ₩3,405 | 0.00% | 16.8만 |
|---|
| 2026.08.12 | ₩3,550 | ₩3,550 | ₩3,380 | ₩3,405 | -4.08% | 18.1만 |
|---|
| 2026.08.11 | ₩3,805 | ₩3,850 | ₩3,555 | ₩3,555 | -6.57% | 25.1만 |
|---|
| 2026.08.10 | ₩3,700 | ₩4,400 | ₩3,335 | ₩3,700 | 0.00% | 136.1만 |
|---|
| 2026.08.07 | ₩3,515 | ₩3,560 | ₩3,255 | ₩3,560 | +1.28% | 14.7만 |
|---|
| 2026.08.06 | ₩3,480 | ₩3,880 | ₩3,370 | ₩3,415 | -1.87% | 48.8만 |
|---|
| 2026.08.05 | ₩3,460 | ₩3,640 | ₩3,265 | ₩3,310 | -4.34% | 56.6만 |
|---|
| 2026.08.04 | ₩3,100 | ₩3,920 | ₩2,865 | ₩3,485 | +12.42% | 297.1만 |
|---|
| 2026.08.03 | ₩2,375 | ₩3,025 | ₩2,370 | ₩3,025 | +27.37% | 49만 |
|---|
| 2026.07.31 | ₩2,275 | ₩2,440 | ₩2,250 | ₩2,330 | +2.42% | 16.1만 |
|---|
| 2026.07.30 | ₩2,540 | ₩2,540 | ₩2,150 | ₩2,270 | -10.63% | 22.9만 |
|---|
| 2026.07.29 | ₩3,250 | ₩3,250 | ₩2,145 | ₩2,470 | -24.00% | 46.9만 |
|---|
| 2026.07.28 | ₩3,205 | ₩3,495 | ₩2,820 | ₩2,895 | -9.67% | 43.3만 |
|---|
| 2026.07.27 | ₩3,750 | ₩4,100 | ₩3,040 | ₩3,440 | -8.27% | 170.6만 |
|---|
| 2026.07.24 | ₩4,370 | ₩4,370 | ₩3,580 | ₩3,725 | -14.76% | 457.1만 |
|---|
| 2026.07.23 | ₩3,365 | ₩3,365 | ₩3,365 | ₩3,365 | 0.00% | 7.3만 |
|---|
| 2026.07.22 | ₩2,190 | ₩2,590 | ₩2,080 | ₩2,590 | +18.26% | 10.1만 |
|---|
| 2026.07.21 | ₩1,939 | ₩2,170 | ₩1,915 | ₩1,993 | +2.78% | 6.2만 |
|---|
| 2026.07.20 | ₩2,010 | ₩2,090 | ₩1,900 | ₩1,955 | -2.74% | 3.5만 |
|---|
| 2026.07.16 | ₩2,095 | ₩2,145 | ₩2,015 | ₩2,090 | -0.24% | 3만 |
|---|
| 2026.07.15 | ₩2,000 | ₩2,130 | ₩1,991 | ₩2,095 | +4.75% | 4.9만 |
|---|
| 2026.07.14 | ₩2,090 | ₩2,090 | ₩1,970 | ₩1,980 | -5.26% | 9.7만 |
|---|
| 2026.07.13 | ₩2,205 | ₩2,235 | ₩2,015 | ₩2,090 | -5.22% | 6.4만 |
|---|
| 2026.07.10 | ₩2,060 | ₩2,205 | ₩2,060 | ₩2,205 | +7.04% | 4.7만 |
|---|
| 2026.07.09 | ₩2,025 | ₩2,160 | ₩1,975 | ₩2,060 | +1.73% | 5.1만 |
|---|
| 2026.07.08 | ₩2,085 | ₩2,125 | ₩2,030 | ₩2,040 | -2.16% | 3.6만 |
|---|
| 2026.07.07 | ₩2,190 | ₩2,220 | ₩2,025 | ₩2,100 | -4.11% | 4.3만 |
|---|
| 2026.07.06 | ₩2,200 | ₩2,230 | ₩2,105 | ₩2,165 | -1.59% | 4.2만 |
|---|
| 2026.07.03 | ₩2,260 | ₩2,295 | ₩2,095 | ₩2,180 | -3.54% | 4.8만 |
|---|
| 2026.07.02 | ₩2,350 | ₩2,405 | ₩2,230 | ₩2,260 | -3.83% | 3.1만 |
|---|
| 2026.07.01 | ₩2,215 | ₩2,405 | ₩2,170 | ₩2,350 | +6.09% | 3.5만 |
|---|
| 2026.06.30 | ₩2,295 | ₩2,295 | ₩2,100 | ₩2,230 | -2.83% | 3만 |
|---|
| 2026.06.29 | ₩2,050 | ₩2,300 | ₩2,050 | ₩2,250 | +9.76% | 5.4만 |
|---|
| 2026.06.26 | ₩2,230 | ₩2,240 | ₩2,010 | ₩2,090 | -6.28% | 12.6만 |
|---|
| 2026.06.25 | ₩2,630 | ₩2,630 | ₩2,220 | ₩2,230 | -15.21% | 5.6만 |
|---|
| 2026.06.24 | ₩2,270 | ₩2,735 | ₩2,255 | ₩2,435 | +7.27% | 23.4만 |
|---|
| 2026.06.23 | ₩2,325 | ₩2,445 | ₩2,250 | ₩2,255 | -3.01% | 9.9만 |
|---|
| 2026.06.22 | ₩2,575 | ₩2,590 | ₩2,490 | ₩2,490 | -3.30% | 7만 |
|---|
| 2026.06.19 | ₩2,890 | ₩2,890 | ₩2,555 | ₩2,605 | -9.86% | 5.1만 |
|---|
| 2026.06.18 | ₩2,855 | ₩2,855 | ₩2,765 | ₩2,765 | -3.15% | 5만 |
|---|
| 2026.06.17 | ₩2,900 | ₩2,900 | ₩2,680 | ₩2,895 | -0.17% | 4.7만 |
|---|
| 2026.06.16 | ₩2,870 | ₩2,950 | ₩2,840 | ₩2,900 | +1.05% | 3.7만 |
|---|
| 2026.06.15 | ₩2,960 | ₩3,130 | ₩2,855 | ₩2,870 | -3.04% | 4.4만 |
|---|
| 2026.06.12 | ₩2,860 | ₩3,145 | ₩2,795 | ₩2,875 | +0.52% | 14.6만 |
|---|
| 2026.06.11 | ₩2,530 | ₩2,735 | ₩2,465 | ₩2,710 | +7.11% | 9.8만 |
|---|
| 2026.06.10 | ₩2,785 | ₩2,785 | ₩2,520 | ₩2,530 | -9.16% | 1.4천 |
|---|
| 2026.06.09 | ₩2,775 | ₩2,925 | ₩2,685 | ₩2,785 | +0.36% | 9.2만 |
|---|
| 2026.06.08 | ₩2,700 | ₩2,930 | ₩2,505 | ₩2,775 | +2.78% | 11.8만 |
|---|
| 2026.06.05 | ₩2,915 | ₩3,150 | ₩2,755 | ₩2,940 | +0.86% | 18.1만 |
|---|
| 2026.06.04 | ₩3,100 | ₩3,250 | ₩2,950 | ₩2,965 | -4.35% | 15.2만 |
|---|
| 2026.06.02 | ₩3,375 | ₩3,375 | ₩3,075 | ₩3,210 | -4.89% | 19.7만 |
|---|
| 2026.06.01 | ₩3,780 | ₩4,000 | ₩3,355 | ₩3,400 | -10.05% | 34.1만 |
|---|
| 2026.05.29 | ₩4,045 | ₩4,055 | ₩3,515 | ₩3,825 | -5.44% | 40.9만 |
|---|
| 2026.05.28 | ₩4,595 | ₩4,610 | ₩3,900 | ₩4,055 | -11.75% | 44.9만 |
|---|
| 2026.05.27 | ₩5,350 | ₩6,950 | ₩4,495 | ₩4,595 | -14.11% | 283.5만 |
|---|
| 2026.05.26 | ₩4,748 | ₩4,748 | ₩4,748 | ₩4,748 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩4,748 | ₩4,748 | ₩4,748 | ₩4,748 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩4,748 | ₩4,748 | ₩4,748 | ₩4,748 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩4,748 | ₩4,748 | ₩4,748 | ₩4,748 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩4,748 | ₩4,748 | ₩4,748 | ₩4,748 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩4,748 | ₩4,748 | ₩4,748 | ₩4,748 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩4,748 | ₩4,748 | ₩4,748 | ₩4,748 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩4,748 | ₩4,748 | ₩4,748 | ₩4,748 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩4,748 | ₩4,748 | ₩4,748 | ₩4,748 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩4,748 | ₩4,748 | ₩4,748 | ₩4,748 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩4,748 | ₩4,748 | ₩4,748 | ₩4,748 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩4,748 | ₩4,748 | ₩4,748 | ₩4,748 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,748 | ₩4,748 | ₩4,748 | ₩4,748 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩4,748 | ₩4,748 | ₩4,748 | ₩4,748 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩5,250 | ₩5,250 | ₩5,250 | ₩5,250 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩5,250 | ₩5,250 | ₩5,250 | ₩5,250 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩5,250 | ₩5,250 | ₩5,250 | ₩5,250 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩5,750 | ₩5,800 | ₩5,200 | ₩5,250 | -8.70% | 89만 |
|---|
| 2026.04.27 | ₩6,420 | ₩6,420 | ₩5,900 | ₩5,940 | -7.48% | 94.2만 |
|---|
| 2026.04.24 | ₩6,450 | ₩7,280 | ₩6,200 | ₩6,420 | -0.47% | 267.3만 |
|---|
| 2026.04.23 | ₩6,450 | ₩7,490 | ₩6,360 | ₩6,380 | -1.09% | 111.4만 |
|---|
| 2026.04.22 | ₩6,500 | ₩6,550 | ₩6,270 | ₩6,400 | -1.54% | 12.7만 |
|---|
| 2026.04.21 | ₩6,660 | ₩6,690 | ₩6,390 | ₩6,500 | -2.40% | 17.4만 |
|---|
| 2026.04.20 | ₩6,890 | ₩6,900 | ₩6,550 | ₩6,610 | -4.06% | 18.9만 |
|---|
| 2026.04.17 | ₩6,950 | ₩6,990 | ₩6,710 | ₩6,890 | -0.86% | 23.8만 |
|---|
| 2026.04.16 | ₩7,150 | ₩7,250 | ₩6,850 | ₩6,920 | -3.22% | 32.3만 |
|---|
| 2026.04.15 | ₩7,200 | ₩7,280 | ₩6,960 | ₩7,070 | -1.81% | 25.3만 |
|---|
| 2026.04.14 | ₩7,150 | ₩7,390 | ₩7,060 | ₩7,120 | -0.42% | 26.8만 |
|---|
| 2026.04.13 | ₩7,120 | ₩7,270 | ₩6,920 | ₩7,050 | -0.98% | 18.9만 |
|---|
| 2026.04.10 | ₩7,610 | ₩7,810 | ₩7,200 | ₩7,290 | -4.20% | 26.7만 |
|---|
| 2026.04.09 | ₩8,020 | ₩8,020 | ₩7,380 | ₩7,430 | -7.36% | 23.5만 |
|---|
| 2026.04.08 | ₩7,150 | ₩8,750 | ₩7,150 | ₩8,070 | +12.87% | 166.6만 |
|---|
| 2026.04.07 | ₩7,510 | ₩7,700 | ₩6,960 | ₩7,050 | -6.13% | 28.1만 |
|---|
| 2026.04.06 | ₩7,790 | ₩7,900 | ₩7,310 | ₩7,350 | -5.65% | 32.1만 |
|---|
| 2026.04.03 | ₩8,340 | ₩8,570 | ₩7,520 | ₩7,790 | -6.59% | 61.5만 |
|---|
| 2026.04.02 | ₩7,970 | ₩9,850 | ₩7,900 | ₩8,020 | +0.63% | 400.9만 |
|---|
| 2026.04.01 | ₩7,900 | ₩8,150 | ₩7,510 | ₩7,580 | -4.05% | 41.6만 |
|---|
| 2026.03.31 | ₩7,850 | ₩7,930 | ₩7,330 | ₩7,500 | -4.46% | 33.3만 |
|---|
| 2026.03.30 | ₩8,150 | ₩8,200 | ₩7,810 | ₩7,930 | -2.70% | 26.8만 |
|---|
| 2026.03.27 | ₩8,780 | ₩8,780 | ₩7,910 | ₩8,460 | -3.64% | 48만 |
|---|
| 2026.03.26 | ₩9,680 | ₩10,090 | ₩8,820 | ₩8,900 | -8.06% | 45.6만 |
|---|
| 2026.03.25 | ₩9,410 | ₩10,700 | ₩9,220 | ₩9,670 | +2.76% | 113.1만 |
|---|
| 2026.03.24 | ₩10,400 | ₩10,470 | ₩8,940 | ₩9,410 | -9.52% | 94.9만 |
|---|
| 2026.03.23 | ₩10,240 | ₩10,980 | ₩9,870 | ₩10,030 | -2.05% | 188.6만 |
|---|
| 2026.03.20 | ₩9,490 | ₩11,320 | ₩8,660 | ₩10,200 | +7.48% | 764.3만 |
|---|
| 2026.03.19 | ₩9,490 | ₩11,560 | ₩9,020 | ₩9,120 | -3.90% | 758.2만 |
|---|
| 2026.03.18 | ₩8,870 | ₩9,120 | ₩7,630 | ₩9,120 | +2.82% | 344.7만 |
|---|
| 2026.03.17 | ₩5,480 | ₩7,020 | ₩5,420 | ₩7,020 | +28.10% | 65.6만 |
|---|
| 2026.03.16 | ₩5,220 | ₩5,740 | ₩5,120 | ₩5,400 | +3.45% | 17.9만 |
|---|
| 2026.03.13 | ₩5,460 | ₩5,480 | ₩5,210 | ₩5,330 | -2.38% | 20.8만 |
|---|
| 2026.03.12 | ₩5,300 | ₩5,820 | ₩5,270 | ₩5,510 | +3.96% | 47.7만 |
|---|
| 2026.03.11 | ₩6,200 | ₩6,230 | ₩5,850 | ₩5,900 | -4.84% | 14.7만 |
|---|
| 2026.03.10 | ₩6,250 | ₩6,250 | ₩6,020 | ₩6,080 | -2.72% | 6.7만 |
|---|
| 2026.03.09 | ₩6,150 | ₩6,150 | ₩5,710 | ₩5,900 | -4.07% | 9.1만 |
|---|
| 2026.03.06 | ₩6,280 | ₩6,540 | ₩6,010 | ₩6,300 | +0.32% | 11.4만 |
|---|
| 2026.03.05 | ₩5,800 | ₩6,470 | ₩5,760 | ₩6,340 | +9.31% | 22.4만 |
|---|
| 2026.03.04 | ₩6,200 | ₩6,290 | ₩5,480 | ₩5,530 | -10.81% | 35.3만 |
|---|
| 2026.03.03 | ₩6,700 | ₩7,040 | ₩6,410 | ₩6,570 | -1.94% | 68.7만 |
|---|
| 2026.02.27 | ₩7,010 | ₩7,110 | ₩6,800 | ₩7,050 | +0.57% | 17.4만 |
|---|
| 2026.02.26 | ₩7,330 | ₩7,350 | ₩7,000 | ₩7,010 | -4.37% | 19만 |
|---|
| 2026.02.25 | ₩7,480 | ₩8,050 | ₩7,110 | ₩7,260 | -2.94% | 37.1만 |
|---|
| 2026.02.24 | ₩6,990 | ₩7,900 | ₩6,950 | ₩7,480 | +7.01% | 112.1만 |
|---|
| 2026.02.23 | ₩7,210 | ₩7,310 | ₩6,900 | ₩6,940 | -3.74% | 23.4만 |
|---|
| 2026.02.20 | ₩6,810 | ₩7,350 | ₩6,460 | ₩7,210 | +5.87% | 49.5만 |
|---|
| 2026.02.19 | ₩6,940 | ₩7,000 | ₩6,470 | ₩6,800 | -2.02% | 39.8만 |
|---|
| 2026.02.13 | ₩7,220 | ₩7,250 | ₩6,930 | ₩6,940 | -3.88% | 23.9만 |
|---|
| 2026.02.12 | ₩7,320 | ₩7,430 | ₩6,920 | ₩7,250 | -0.96% | 30.5만 |
|---|
| 2026.02.11 | ₩7,630 | ₩7,650 | ₩7,220 | ₩7,220 | -5.37% | 38.9만 |
|---|
| 2026.02.10 | ₩7,860 | ₩8,340 | ₩7,580 | ₩7,630 | -2.93% | 68만 |
|---|
| 2026.02.09 | ₩7,500 | ₩8,200 | ₩7,380 | ₩7,750 | +3.33% | 41.3만 |
|---|
| 2026.02.06 | ₩7,530 | ₩8,120 | ₩7,080 | ₩7,400 | -1.73% | 46.3만 |
|---|
| 2026.02.05 | ₩7,950 | ₩7,960 | ₩7,600 | ₩7,630 | -4.03% | 23.5만 |
|---|
| 2026.02.04 | ₩8,220 | ₩8,250 | ₩7,830 | ₩7,980 | -2.92% | 33.7만 |
|---|
| 2026.02.03 | ₩8,590 | ₩8,690 | ₩8,120 | ₩8,210 | -4.42% | 37.7만 |
|---|
| 2026.02.02 | ₩9,070 | ₩9,290 | ₩8,330 | ₩8,330 | -8.16% | 54.2만 |
|---|
| 2026.01.30 | ₩9,500 | ₩9,500 | ₩8,840 | ₩9,100 | -4.21% | 48.8만 |
|---|
| 2026.01.29 | ₩10,000 | ₩10,000 | ₩9,280 | ₩9,460 | -5.40% | 63.7만 |
|---|
| 2026.01.28 | ₩10,320 | ₩10,440 | ₩9,860 | ₩10,000 | -3.10% | 97.6만 |
|---|
| 2026.01.27 | ₩10,420 | ₩11,110 | ₩9,800 | ₩10,010 | -3.93% | 154.9만 |
|---|
| 2026.01.26 | ₩11,000 | ₩13,450 | ₩8,580 | ₩11,010 | +0.09% | 828만 |
|---|
| 2026.01.23 | ₩14,980 | ₩14,980 | ₩12,200 | ₩12,250 | -18.22% | 256.8만 |
|---|
| 2026.01.22 | ₩11,530 | ₩11,530 | ₩11,530 | ₩11,530 | 0.00% | 23.3만 |
|---|
| 2026.01.21 | ₩6,830 | ₩8,870 | ₩6,650 | ₩8,870 | +29.87% | 439.7만 |
|---|
| 2026.01.20 | ₩7,200 | ₩7,230 | ₩6,770 | ₩6,830 | -5.14% | 28.7만 |
|---|
| 2026.01.19 | ₩7,270 | ₩7,420 | ₩7,060 | ₩7,140 | -1.79% | 40.5만 |
|---|
| 2026.01.16 | ₩7,230 | ₩7,790 | ₩6,800 | ₩7,090 | -1.94% | 44.9만 |
|---|
| 2026.01.15 | ₩7,260 | ₩7,700 | ₩7,060 | ₩7,190 | -0.96% | 34.8만 |
|---|
| 2026.01.14 | ₩7,390 | ₩7,590 | ₩7,170 | ₩7,260 | -1.76% | 8.5만 |
|---|
| 2026.01.13 | ₩7,120 | ₩7,880 | ₩7,020 | ₩7,390 | +3.79% | 35.1만 |
|---|
| 2026.01.12 | ₩7,150 | ₩7,250 | ₩7,050 | ₩7,120 | -0.42% | 6.9만 |
|---|
| 2026.01.09 | ₩7,220 | ₩7,270 | ₩7,040 | ₩7,140 | -1.11% | 5.8만 |
|---|
| 2026.01.08 | ₩7,490 | ₩7,520 | ₩7,090 | ₩7,210 | -3.74% | 8.4만 |
|---|
| 2026.01.07 | ₩7,770 | ₩7,780 | ₩7,300 | ₩7,490 | -3.60% | 17.9만 |
|---|
| 2026.01.06 | ₩7,980 | ₩8,170 | ₩7,700 | ₩7,770 | -2.63% | 11.6만 |
|---|
| 2026.01.05 | ₩8,200 | ₩8,650 | ₩7,880 | ₩7,980 | -2.68% | 14.7만 |
|---|
| 2026.01.02 | ₩7,940 | ₩8,500 | ₩7,930 | ₩8,180 | +3.02% | 19.4만 |
|---|
| 2025.12.30 | ₩8,500 | ₩8,550 | ₩7,930 | ₩7,930 | -6.71% | 26.5만 |
|---|
| 2025.12.29 | ₩7,270 | ₩9,340 | ₩7,270 | ₩8,430 | +15.96% | 269.3만 |
|---|
| 2025.12.26 | ₩7,920 | ₩8,050 | ₩7,500 | ₩7,520 | -5.05% | 8.5만 |
|---|
| 2025.12.24 | ₩7,620 | ₩8,080 | ₩7,300 | ₩7,860 | +3.15% | 21.4만 |
|---|
| 2025.12.23 | ₩7,160 | ₩9,060 | ₩7,160 | ₩7,620 | +6.42% | 71.8만 |
|---|
| 2025.12.22 | ₩7,030 | ₩7,280 | ₩7,000 | ₩7,150 | +1.71% | 3.5만 |
|---|
| 2025.12.19 | ₩7,100 | ₩7,140 | ₩6,950 | ₩7,060 | -0.56% | 3.1만 |
|---|
| 2025.12.18 | ₩7,250 | ₩7,250 | ₩6,990 | ₩7,100 | -2.07% | 4.9만 |
|---|
| 2025.12.17 | ₩7,480 | ₩7,490 | ₩7,250 | ₩7,290 | -2.54% | 7.5만 |
|---|
| 2025.12.16 | ₩7,950 | ₩7,950 | ₩7,510 | ₩7,550 | -5.03% | 7.5만 |
|---|
| 2025.12.15 | ₩7,640 | ₩8,350 | ₩7,550 | ₩7,870 | +3.01% | 23만 |
|---|
| 2025.12.12 | ₩7,410 | ₩7,750 | ₩7,410 | ₩7,640 | +3.10% | 7.5만 |
|---|
| 2025.12.11 | ₩7,470 | ₩7,660 | ₩7,400 | ₩7,530 | +0.80% | 4.8만 |
|---|
| 2025.12.10 | ₩7,640 | ₩7,840 | ₩7,450 | ₩7,470 | -2.23% | 8.2만 |
|---|
| 2025.12.09 | ₩7,800 | ₩7,940 | ₩7,590 | ₩7,640 | -2.05% | 5.9만 |
|---|
| 2025.12.08 | ₩7,800 | ₩8,250 | ₩7,710 | ₩7,800 | 0.00% | 19.2만 |
|---|
| 2025.12.05 | ₩8,010 | ₩8,030 | ₩7,640 | ₩7,800 | -2.62% | 9.2만 |
|---|
| 2025.12.04 | ₩8,000 | ₩8,500 | ₩7,980 | ₩8,030 | +0.38% | 19.2만 |
|---|
| 2025.12.03 | ₩8,000 | ₩8,140 | ₩7,800 | ₩7,980 | -0.25% | 7.8만 |
|---|
| 2025.12.02 | ₩7,880 | ₩8,000 | ₩7,800 | ₩7,980 | +1.27% | 8.5만 |
|---|
| 2025.12.01 | ₩8,500 | ₩8,700 | ₩7,880 | ₩7,880 | -7.29% | 21.9만 |
|---|
| 2025.11.28 | ₩7,800 | ₩8,360 | ₩7,780 | ₩8,180 | +4.87% | 28.5만 |
|---|
| 2025.11.27 | ₩7,730 | ₩8,500 | ₩7,600 | ₩7,790 | +0.78% | 44.2만 |
|---|
| 2025.11.26 | ₩7,600 | ₩7,880 | ₩7,480 | ₩7,720 | +1.58% | 9만 |
|---|
| 2025.11.25 | ₩7,680 | ₩8,040 | ₩7,310 | ₩7,600 | -1.04% | 13.1만 |
|---|
| 2025.11.24 | ₩7,770 | ₩7,930 | ₩7,510 | ₩7,610 | -2.06% | 12.8만 |
|---|
| 2025.11.21 | ₩8,200 | ₩8,430 | ₩7,710 | ₩7,840 | -4.39% | 17.4만 |
|---|
| 2025.11.20 | ₩8,630 | ₩8,910 | ₩8,410 | ₩8,440 | -2.20% | 20.9만 |
|---|
| 2025.11.19 | ₩9,310 | ₩9,800 | ₩8,550 | ₩8,550 | -8.16% | 62.6만 |
|---|
| 2025.11.18 | ₩8,820 | ₩10,450 | ₩8,650 | ₩9,210 | +4.42% | 377.7만 |
|---|
| 2025.11.17 | ₩7,480 | ₩9,540 | ₩7,100 | ₩8,850 | +18.32% | 320.5만 |
|---|
| 2025.11.14 | ₩7,700 | ₩7,740 | ₩7,300 | ₩7,340 | -4.68% | 15.8만 |
|---|
| 2025.11.13 | ₩8,200 | ₩8,220 | ₩7,770 | ₩7,780 | -5.12% | 12.9만 |
|---|
| 2025.11.12 | ₩8,300 | ₩8,720 | ₩7,970 | ₩8,200 | -1.20% | 16.6만 |
|---|
| 2025.11.11 | ₩8,550 | ₩8,880 | ₩7,920 | ₩7,980 | -6.67% | 18.8만 |
|---|
| 2025.11.10 | ₩8,270 | ₩9,000 | ₩8,000 | ₩8,420 | +1.81% | 14.5만 |
|---|
| 2025.11.07 | ₩8,980 | ₩9,100 | ₩8,180 | ₩8,260 | -8.02% | 22.8만 |
|---|
| 2025.11.06 | ₩9,800 | ₩9,850 | ₩8,960 | ₩9,060 | -7.55% | 22.1만 |
|---|
| 2025.11.05 | ₩9,220 | ₩9,590 | ₩8,300 | ₩9,520 | +3.25% | 56.2만 |
|---|
| 2025.11.04 | ₩9,630 | ₩9,930 | ₩8,850 | ₩9,290 | -3.53% | 52.4만 |
|---|
| 2025.11.03 | ₩9,400 | ₩10,540 | ₩8,600 | ₩9,630 | +2.45% | 308.4만 |
|---|
| 2025.10.31 | ₩7,250 | ₩9,340 | ₩7,250 | ₩9,340 | +28.83% | 279만 |
|---|
| 2025.10.30 | ₩8,340 | ₩8,340 | ₩7,190 | ₩7,190 | -13.79% | 27.8만 |
|---|
| 2025.10.29 | ₩7,790 | ₩8,080 | ₩7,630 | ₩7,770 | -0.26% | 23.1만 |
|---|
| 2025.10.28 | ₩8,060 | ₩8,110 | ₩7,660 | ₩7,790 | -3.35% | 24.3만 |
|---|
| 2025.10.27 | ₩8,790 | ₩8,790 | ₩7,710 | ₩7,990 | -9.10% | 46만 |
|---|
| 2025.10.24 | ₩9,280 | ₩9,280 | ₩8,520 | ₩8,600 | -7.33% | 36.3만 |
|---|
| 2025.10.23 | ₩9,020 | ₩10,080 | ₩8,590 | ₩9,080 | +0.67% | 121.4만 |
|---|
| 2025.10.22 | ₩8,880 | ₩10,620 | ₩8,880 | ₩9,430 | +6.19% | 619.2만 |
|---|
| 2025.10.21 | ₩6,800 | ₩8,170 | ₩6,300 | ₩8,170 | +20.15% | 128.4만 |
|---|
| 2025.10.20 | ₩4,840 | ₩6,290 | ₩4,830 | ₩6,290 | +29.96% | 186.8만 |
|---|
| 2025.10.17 | ₩4,820 | ₩4,940 | ₩4,770 | ₩4,840 | +0.41% | 1.5만 |
|---|
| 2025.10.16 | ₩4,890 | ₩4,920 | ₩4,790 | ₩4,850 | -0.82% | 1.3만 |
|---|
| 2025.10.15 | ₩4,740 | ₩4,930 | ₩4,740 | ₩4,880 | +2.95% | 1.6만 |
|---|
| 2025.10.14 | ₩4,710 | ₩4,830 | ₩4,700 | ₩4,750 | +0.85% | 1.9만 |
|---|
| 2025.10.13 | ₩4,710 | ₩4,830 | ₩4,650 | ₩4,750 | +0.85% | 1.9만 |
|---|