시장 데이터를 불러오는 중
전체 종목
휴비스 과거 주가
079980.KS · KOSPI
주요 제품·사업: 합성섬유(폴리에스테르원사,원면),재생섬유,폴리에스텔 원사,원면,고상칩 제조,도소매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
079980.KS · KOSPI
주요 제품·사업: 합성섬유(폴리에스테르원사,원면),재생섬유,폴리에스텔 원사,원면,고상칩 제조,도소매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,934 | ₩1,939 | ₩1,890 | ₩1,929 | -0.26% | 3.5만 |
| 2026.10.07 | ₩1,940 | ₩1,941 | ₩1,913 | ₩1,930 | -0.52% | 2.4만 |
| 2026.10.06 | ₩1,970 | ₩1,970 | ₩1,916 | ₩1,925 | -2.28% | 2.3만 |
| 2026.10.02 | ₩1,922 | ₩1,935 | ₩1,913 | ₩1,926 | +0.21% | 3.6만 |
| 2026.10.01 | ₩1,937 | ₩1,937 | ₩1,905 | ₩1,922 | -0.77% | 3만 |
| 2026.09.30 | ₩1,927 | ₩1,939 | ₩1,918 | ₩1,928 | +0.05% | 1.3만 |
| 2026.09.29 | ₩1,924 | ₩1,980 | ₩1,903 | ₩1,927 | +0.16% | 2만 |
| 2026.09.28 | ₩1,920 | ₩1,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,906 |
| ₩1,923 |
| +0.16% |
| 2.4만 |
| 2026.09.23 | ₩1,950 | ₩1,950 | ₩1,901 | ₩1,902 | -2.46% | 3.2만 |
|---|
| 2026.09.22 | ₩1,932 | ₩1,932 | ₩1,899 | ₩1,926 | -0.31% | 3.9만 |
|---|
| 2026.09.21 | ₩1,942 | ₩1,942 | ₩1,905 | ₩1,920 | -1.13% | 2.8만 |
|---|
| 2026.09.18 | ₩1,931 | ₩1,941 | ₩1,901 | ₩1,923 | -0.41% | 2.2만 |
|---|
| 2026.09.17 | ₩1,919 | ₩1,955 | ₩1,910 | ₩1,929 | +0.52% | 1.8만 |
|---|
| 2026.09.16 | ₩1,957 | ₩1,957 | ₩1,911 | ₩1,911 | -2.35% | 2.2만 |
|---|
| 2026.09.15 | ₩1,956 | ₩1,956 | ₩1,914 | ₩1,950 | -0.31% | 5.6만 |
|---|
| 2026.09.14 | ₩1,901 | ₩1,980 | ₩1,901 | ₩1,955 | +2.84% | 2만 |
|---|
| 2026.09.11 | ₩1,951 | ₩1,977 | ₩1,923 | ₩1,952 | +0.05% | 3.2만 |
|---|
| 2026.09.10 | ₩1,935 | ₩1,999 | ₩1,934 | ₩1,950 | +0.78% | 3.8만 |
|---|
| 2026.09.09 | ₩1,959 | ₩1,974 | ₩1,938 | ₩1,950 | -0.46% | 2.5만 |
|---|
| 2026.09.08 | ₩1,956 | ₩1,973 | ₩1,939 | ₩1,940 | -0.82% | 4.8만 |
|---|
| 2026.09.07 | ₩1,981 | ₩2,045 | ₩1,950 | ₩1,963 | -0.91% | 4.7만 |
|---|
| 2026.09.04 | ₩2,010 | ₩2,020 | ₩1,971 | ₩1,980 | -1.49% | 3.5만 |
|---|
| 2026.09.03 | ₩1,993 | ₩2,010 | ₩1,977 | ₩2,000 | +0.35% | 3.2만 |
|---|
| 2026.09.02 | ₩2,005 | ₩2,010 | ₩1,985 | ₩1,993 | -0.60% | 3.6만 |
|---|
| 2026.09.01 | ₩2,005 | ₩2,035 | ₩1,986 | ₩2,005 | 0.00% | 4.9만 |
|---|
| 2026.08.31 | ₩2,010 | ₩2,035 | ₩1,980 | ₩2,030 | +1.00% | 3.9만 |
|---|
| 2026.08.28 | ₩2,000 | ₩2,020 | ₩1,968 | ₩2,020 | +1.00% | 4.5만 |
|---|
| 2026.08.27 | ₩2,020 | ₩2,020 | ₩1,984 | ₩1,999 | -1.04% | 4만 |
|---|
| 2026.08.26 | ₩1,994 | ₩2,020 | ₩1,954 | ₩2,020 | +1.30% | 4.5만 |
|---|
| 2026.08.25 | ₩1,960 | ₩2,000 | ₩1,923 | ₩1,994 | +1.73% | 4.6만 |
|---|
| 2026.08.24 | ₩2,020 | ₩2,020 | ₩1,928 | ₩1,952 | -3.37% | 8.4만 |
|---|
| 2026.08.21 | ₩1,980 | ₩1,980 | ₩1,901 | ₩1,950 | -1.52% | 5.1만 |
|---|
| 2026.08.20 | ₩1,986 | ₩2,015 | ₩1,971 | ₩1,980 | -0.30% | 10.2만 |
|---|
| 2026.08.19 | ₩1,922 | ₩2,010 | ₩1,922 | ₩1,972 | +2.60% | 12.4만 |
|---|
| 2026.08.18 | ₩2,135 | ₩2,135 | ₩1,996 | ₩2,020 | -5.39% | 7.9만 |
|---|
| 2026.08.14 | ₩2,065 | ₩2,105 | ₩2,040 | ₩2,090 | +1.21% | 5.1만 |
|---|
| 2026.08.13 | ₩2,060 | ₩2,075 | ₩2,025 | ₩2,040 | -0.97% | 5.6만 |
|---|
| 2026.08.12 | ₩2,145 | ₩2,145 | ₩2,055 | ₩2,055 | -4.20% | 5만 |
|---|
| 2026.08.11 | ₩2,115 | ₩2,150 | ₩2,095 | ₩2,125 | +0.47% | 5.5만 |
|---|
| 2026.08.10 | ₩2,090 | ₩2,125 | ₩2,055 | ₩2,120 | +1.44% | 6.2만 |
|---|
| 2026.08.07 | ₩2,090 | ₩2,095 | ₩2,025 | ₩2,090 | 0.00% | 6.8만 |
|---|
| 2026.08.06 | ₩1,990 | ₩2,060 | ₩1,985 | ₩2,030 | +2.01% | 9.9만 |
|---|
| 2026.08.05 | ₩1,998 | ₩2,040 | ₩1,961 | ₩1,988 | -0.50% | 11.3만 |
|---|
| 2026.08.04 | ₩1,891 | ₩2,010 | ₩1,891 | ₩1,997 | +5.61% | 18.5만 |
|---|
| 2026.08.03 | ₩1,989 | ₩2,020 | ₩1,912 | ₩1,986 | -0.15% | 15만 |
|---|
| 2026.07.31 | ₩1,920 | ₩1,979 | ₩1,850 | ₩1,979 | +3.07% | 35.4만 |
|---|
| 2026.07.30 | ₩1,735 | ₩1,957 | ₩1,735 | ₩1,933 | +11.41% | 67.4만 |
|---|
| 2026.07.29 | ₩1,970 | ₩1,970 | ₩1,700 | ₩1,869 | -5.13% | 24.6만 |
|---|
| 2026.07.28 | ₩1,872 | ₩1,928 | ₩1,865 | ₩1,927 | +2.94% | 10.4만 |
|---|
| 2026.07.27 | ₩1,930 | ₩2,025 | ₩1,915 | ₩1,930 | 0.00% | 15만 |
|---|
| 2026.07.24 | ₩2,000 | ₩2,040 | ₩1,932 | ₩1,973 | -1.35% | 9.4만 |
|---|
| 2026.07.23 | ₩1,917 | ₩2,000 | ₩1,889 | ₩2,000 | +4.33% | 12.3만 |
|---|
| 2026.07.22 | ₩1,960 | ₩1,971 | ₩1,855 | ₩1,918 | -2.14% | 11.6만 |
|---|
| 2026.07.21 | ₩1,946 | ₩1,997 | ₩1,929 | ₩1,960 | +0.72% | 6.1만 |
|---|
| 2026.07.20 | ₩1,995 | ₩2,010 | ₩1,961 | ₩1,962 | -1.65% | 8.4만 |
|---|
| 2026.07.16 | ₩2,070 | ₩2,100 | ₩1,980 | ₩2,055 | -0.72% | 5만 |
|---|
| 2026.07.15 | ₩2,025 | ₩2,065 | ₩1,962 | ₩2,060 | +1.73% | 3.7만 |
|---|
| 2026.07.14 | ₩1,968 | ₩2,030 | ₩1,905 | ₩2,010 | +2.13% | 11만 |
|---|
| 2026.07.13 | ₩2,010 | ₩2,040 | ₩1,958 | ₩1,984 | -1.29% | 10.5만 |
|---|
| 2026.07.10 | ₩1,920 | ₩2,030 | ₩1,920 | ₩2,000 | +4.17% | 6.9만 |
|---|
| 2026.07.09 | ₩1,902 | ₩1,925 | ₩1,835 | ₩1,920 | +0.95% | 19.1만 |
|---|
| 2026.07.08 | ₩1,887 | ₩1,920 | ₩1,834 | ₩1,902 | +0.79% | 8.6만 |
|---|
| 2026.07.07 | ₩1,874 | ₩1,937 | ₩1,831 | ₩1,887 | +0.69% | 9.8만 |
|---|
| 2026.07.06 | ₩1,850 | ₩1,920 | ₩1,828 | ₩1,870 | +1.08% | 13.4만 |
|---|
| 2026.07.03 | ₩1,830 | ₩1,856 | ₩1,781 | ₩1,850 | +1.09% | 19.5만 |
|---|
| 2026.07.02 | ₩1,771 | ₩1,876 | ₩1,771 | ₩1,830 | +3.33% | 18만 |
|---|
| 2026.07.01 | ₩1,842 | ₩1,842 | ₩1,771 | ₩1,823 | -1.03% | 13.4만 |
|---|
| 2026.06.30 | ₩1,834 | ₩1,880 | ₩1,790 | ₩1,790 | -2.40% | 16.9만 |
|---|
| 2026.06.29 | ₩1,630 | ₩1,857 | ₩1,630 | ₩1,834 | +12.52% | 26.1만 |
|---|
| 2026.06.26 | ₩1,765 | ₩1,794 | ₩1,695 | ₩1,740 | -1.42% | 32.3만 |
|---|
| 2026.06.25 | ₩1,785 | ₩1,847 | ₩1,759 | ₩1,765 | -1.12% | 21.4만 |
|---|
| 2026.06.24 | ₩1,740 | ₩1,825 | ₩1,740 | ₩1,793 | +3.05% | 18.3만 |
|---|
| 2026.06.23 | ₩1,958 | ₩1,959 | ₩1,825 | ₩1,825 | -6.79% | 21.6만 |
|---|
| 2026.06.22 | ₩1,995 | ₩1,995 | ₩1,890 | ₩1,901 | -4.71% | 20만 |
|---|
| 2026.06.19 | ₩1,972 | ₩2,040 | ₩1,890 | ₩1,934 | -1.93% | 9.4만 |
|---|
| 2026.06.18 | ₩2,095 | ₩2,095 | ₩1,988 | ₩1,988 | -5.11% | 8.3만 |
|---|
| 2026.06.17 | ₩2,055 | ₩2,105 | ₩2,030 | ₩2,070 | +0.73% | 7.4만 |
|---|
| 2026.06.16 | ₩2,115 | ₩2,115 | ₩2,025 | ₩2,055 | -2.84% | 9.2만 |
|---|
| 2026.06.15 | ₩2,050 | ₩2,100 | ₩2,035 | ₩2,075 | +1.22% | 9.3만 |
|---|
| 2026.06.12 | ₩2,000 | ₩2,125 | ₩1,980 | ₩2,035 | +1.75% | 15.3만 |
|---|
| 2026.06.11 | ₩1,952 | ₩2,020 | ₩1,952 | ₩1,975 | +1.18% | 12.7만 |
|---|
| 2026.06.10 | ₩1,995 | ₩2,030 | ₩1,950 | ₩1,971 | -1.20% | 548 |
|---|
| 2026.06.09 | ₩1,845 | ₩2,040 | ₩1,845 | ₩1,994 | +8.08% | 22.7만 |
|---|
| 2026.06.08 | ₩2,010 | ₩2,010 | ₩1,897 | ₩1,919 | -4.53% | 15.5만 |
|---|
| 2026.06.05 | ₩2,000 | ₩2,195 | ₩1,987 | ₩2,040 | +2.00% | 22.1만 |
|---|
| 2026.06.04 | ₩2,070 | ₩2,175 | ₩2,005 | ₩2,005 | -3.14% | 19.5만 |
|---|
| 2026.06.02 | ₩2,150 | ₩2,150 | ₩2,030 | ₩2,055 | -4.42% | 28만 |
|---|
| 2026.06.01 | ₩2,185 | ₩2,190 | ₩2,085 | ₩2,165 | -0.92% | 18.6만 |
|---|
| 2026.05.29 | ₩2,270 | ₩2,355 | ₩2,150 | ₩2,180 | -3.96% | 18.6만 |
|---|
| 2026.05.28 | ₩2,340 | ₩2,340 | ₩2,235 | ₩2,280 | -2.56% | 20.6만 |
|---|
| 2026.05.27 | ₩2,455 | ₩2,455 | ₩2,315 | ₩2,315 | -5.70% | 20.8만 |
|---|
| 2026.05.26 | ₩2,680 | ₩2,680 | ₩2,380 | ₩2,410 | -10.07% | 52.8만 |
|---|
| 2026.05.22 | ₩2,580 | ₩2,730 | ₩2,550 | ₩2,560 | -0.78% | 11.4만 |
|---|
| 2026.05.21 | ₩2,560 | ₩2,630 | ₩2,540 | ₩2,540 | -0.78% | 14.1만 |
|---|
| 2026.05.20 | ₩2,670 | ₩2,670 | ₩2,480 | ₩2,530 | -5.24% | 14.4만 |
|---|
| 2026.05.19 | ₩2,670 | ₩2,765 | ₩2,555 | ₩2,600 | -2.62% | 23.8만 |
|---|
| 2026.05.18 | ₩2,850 | ₩2,885 | ₩2,600 | ₩2,710 | -4.91% | 35.2만 |
|---|
| 2026.05.15 | ₩2,910 | ₩2,925 | ₩2,810 | ₩2,830 | -2.75% | 28.4만 |
|---|
| 2026.05.14 | ₩2,905 | ₩2,990 | ₩2,865 | ₩2,905 | 0.00% | 17.3만 |
|---|
| 2026.05.13 | ₩2,990 | ₩3,015 | ₩2,880 | ₩2,900 | -3.01% | 21만 |
|---|
| 2026.05.12 | ₩3,040 | ₩3,065 | ₩2,940 | ₩2,945 | -3.13% | 29.6만 |
|---|
| 2026.05.11 | ₩3,235 | ₩3,255 | ₩3,040 | ₩3,045 | -5.87% | 36.2만 |
|---|
| 2026.05.08 | ₩3,230 | ₩3,300 | ₩3,190 | ₩3,230 | 0.00% | 19만 |
|---|
| 2026.05.07 | ₩3,320 | ₩3,350 | ₩3,185 | ₩3,230 | -2.71% | 37만 |
|---|
| 2026.05.06 | ₩3,405 | ₩3,430 | ₩3,290 | ₩3,320 | -2.50% | 44.9만 |
|---|
| 2026.05.04 | ₩3,555 | ₩3,575 | ₩3,380 | ₩3,385 | -4.78% | 45.6만 |
|---|
| 2026.04.30 | ₩3,385 | ₩3,580 | ₩3,385 | ₩3,485 | +2.95% | 69만 |
|---|
| 2026.04.29 | ₩3,340 | ₩3,550 | ₩3,320 | ₩3,435 | +2.84% | 57.9만 |
|---|
| 2026.04.28 | ₩3,370 | ₩3,500 | ₩3,315 | ₩3,325 | -1.34% | 53.1만 |
|---|
| 2026.04.27 | ₩3,510 | ₩3,555 | ₩3,345 | ₩3,370 | -3.99% | 47.7만 |
|---|
| 2026.04.24 | ₩3,455 | ₩3,560 | ₩3,345 | ₩3,435 | -0.58% | 73.7만 |
|---|
| 2026.04.23 | ₩3,400 | ₩3,485 | ₩3,235 | ₩3,460 | +1.76% | 70.8만 |
|---|
| 2026.04.22 | ₩3,270 | ₩3,360 | ₩3,245 | ₩3,340 | +2.14% | 44.2만 |
|---|
| 2026.04.21 | ₩3,230 | ₩3,345 | ₩3,160 | ₩3,260 | +0.93% | 69.8만 |
|---|
| 2026.04.20 | ₩3,265 | ₩3,330 | ₩3,160 | ₩3,175 | -2.76% | 25.6만 |
|---|
| 2026.04.17 | ₩3,250 | ₩3,285 | ₩3,180 | ₩3,200 | -1.54% | 25.4만 |
|---|
| 2026.04.16 | ₩3,175 | ₩3,300 | ₩3,150 | ₩3,250 | +2.36% | 40.6만 |
|---|
| 2026.04.15 | ₩3,280 | ₩3,285 | ₩3,150 | ₩3,175 | -3.20% | 41.1만 |
|---|
| 2026.04.14 | ₩3,350 | ₩3,395 | ₩3,220 | ₩3,270 | -2.39% | 67.9만 |
|---|
| 2026.04.13 | ₩3,305 | ₩3,635 | ₩3,245 | ₩3,345 | +1.21% | 327.2만 |
|---|
| 2026.04.10 | ₩3,160 | ₩3,240 | ₩3,130 | ₩3,180 | +0.63% | 40.1만 |
|---|
| 2026.04.09 | ₩3,275 | ₩3,340 | ₩3,135 | ₩3,155 | -3.66% | 61만 |
|---|
| 2026.04.08 | ₩3,225 | ₩3,330 | ₩3,180 | ₩3,270 | +1.40% | 80.7만 |
|---|
| 2026.04.07 | ₩3,375 | ₩3,515 | ₩3,150 | ₩3,190 | -5.48% | 133.4만 |
|---|
| 2026.04.06 | ₩3,635 | ₩3,640 | ₩3,360 | ₩3,410 | -6.19% | 176.3만 |
|---|
| 2026.04.03 | ₩3,995 | ₩4,070 | ₩3,485 | ₩3,640 | -8.89% | 975.4만 |
|---|
| 2026.04.02 | ₩2,820 | ₩3,625 | ₩2,820 | ₩3,625 | +28.55% | 256.9만 |
|---|
| 2026.04.01 | ₩2,730 | ₩2,820 | ₩2,720 | ₩2,790 | +2.20% | 13.3만 |
|---|
| 2026.03.31 | ₩2,795 | ₩2,850 | ₩2,675 | ₩2,680 | -4.11% | 19만 |
|---|
| 2026.03.30 | ₩2,705 | ₩2,930 | ₩2,670 | ₩2,795 | +3.33% | 34.1만 |
|---|
| 2026.03.27 | ₩2,850 | ₩2,970 | ₩2,745 | ₩2,775 | -2.63% | 39.1만 |
|---|
| 2026.03.26 | ₩2,725 | ₩2,895 | ₩2,665 | ₩2,800 | +2.75% | 34.7만 |
|---|
| 2026.03.25 | ₩2,595 | ₩2,735 | ₩2,565 | ₩2,680 | +3.28% | 17만 |
|---|
| 2026.03.24 | ₩2,580 | ₩2,580 | ₩2,450 | ₩2,555 | -0.97% | 9.3만 |
|---|
| 2026.03.23 | ₩2,575 | ₩2,575 | ₩2,490 | ₩2,505 | -2.72% | 12.3만 |
|---|
| 2026.03.20 | ₩2,475 | ₩2,575 | ₩2,475 | ₩2,575 | +4.04% | 9.9만 |
|---|
| 2026.03.19 | ₩2,535 | ₩2,535 | ₩2,430 | ₩2,475 | -2.37% | 7.6만 |
|---|
| 2026.03.18 | ₩2,590 | ₩2,590 | ₩2,510 | ₩2,520 | -2.70% | 6.8만 |
|---|
| 2026.03.17 | ₩2,595 | ₩2,595 | ₩2,545 | ₩2,580 | -0.58% | 3.2만 |
|---|
| 2026.03.16 | ₩2,585 | ₩2,590 | ₩2,530 | ₩2,560 | -0.97% | 3.2만 |
|---|
| 2026.03.13 | ₩2,495 | ₩2,575 | ₩2,465 | ₩2,555 | +2.40% | 7.1만 |
|---|
| 2026.03.12 | ₩2,585 | ₩2,585 | ₩2,510 | ₩2,525 | -2.32% | 3.4만 |
|---|
| 2026.03.11 | ₩2,470 | ₩2,590 | ₩2,460 | ₩2,530 | +2.43% | 6.6만 |
|---|
| 2026.03.10 | ₩2,440 | ₩2,475 | ₩2,415 | ₩2,460 | +0.82% | 6.2만 |
|---|
| 2026.03.09 | ₩2,500 | ₩2,500 | ₩2,375 | ₩2,420 | -3.20% | 13.6만 |
|---|
| 2026.03.06 | ₩2,480 | ₩2,590 | ₩2,420 | ₩2,535 | +2.22% | 7.2만 |
|---|
| 2026.03.05 | ₩2,450 | ₩2,525 | ₩2,370 | ₩2,480 | +1.22% | 14.2만 |
|---|
| 2026.03.04 | ₩2,600 | ₩2,635 | ₩2,335 | ₩2,340 | -10.00% | 31.9만 |
|---|
| 2026.03.03 | ₩2,760 | ₩2,760 | ₩2,625 | ₩2,640 | -4.35% | 28.2만 |
|---|
| 2026.02.27 | ₩2,880 | ₩2,880 | ₩2,795 | ₩2,795 | -2.95% | 14.3만 |
|---|
| 2026.02.26 | ₩2,950 | ₩2,960 | ₩2,870 | ₩2,880 | -2.37% | 17.4만 |
|---|
| 2026.02.25 | ₩2,945 | ₩2,985 | ₩2,920 | ₩2,940 | -0.17% | 13.3만 |
|---|
| 2026.02.24 | ₩2,915 | ₩2,945 | ₩2,865 | ₩2,920 | +0.17% | 13.3만 |
|---|
| 2026.02.23 | ₩2,900 | ₩2,970 | ₩2,900 | ₩2,905 | +0.17% | 13.1만 |
|---|
| 2026.02.20 | ₩2,895 | ₩2,960 | ₩2,860 | ₩2,920 | +0.86% | 13.6만 |
|---|
| 2026.02.19 | ₩2,945 | ₩2,945 | ₩2,795 | ₩2,905 | -1.36% | 17.8만 |
|---|
| 2026.02.13 | ₩2,905 | ₩2,930 | ₩2,865 | ₩2,925 | +0.69% | 9.7만 |
|---|
| 2026.02.12 | ₩2,920 | ₩2,930 | ₩2,850 | ₩2,905 | -0.51% | 8.2만 |
|---|
| 2026.02.11 | ₩2,910 | ₩2,945 | ₩2,870 | ₩2,895 | -0.52% | 17.4만 |
|---|
| 2026.02.10 | ₩2,900 | ₩2,925 | ₩2,860 | ₩2,910 | +0.34% | 8.8만 |
|---|
| 2026.02.09 | ₩2,855 | ₩2,910 | ₩2,835 | ₩2,860 | +0.18% | 10.3만 |
|---|
| 2026.02.06 | ₩2,880 | ₩2,910 | ₩2,780 | ₩2,840 | -1.39% | 19.6만 |
|---|
| 2026.02.05 | ₩2,705 | ₩3,120 | ₩2,705 | ₩2,950 | +9.06% | 76.8만 |
|---|
| 2026.02.04 | ₩2,625 | ₩2,765 | ₩2,595 | ₩2,710 | +3.24% | 15.2만 |
|---|
| 2026.02.03 | ₩2,680 | ₩2,695 | ₩2,570 | ₩2,625 | -2.05% | 19.1만 |
|---|
| 2026.02.02 | ₩2,950 | ₩2,995 | ₩2,600 | ₩2,650 | -10.17% | 70만 |
|---|
| 2026.01.30 | ₩2,480 | ₩2,550 | ₩2,450 | ₩2,520 | +1.61% | 13.4만 |
|---|
| 2026.01.29 | ₩2,510 | ₩2,530 | ₩2,460 | ₩2,500 | -0.40% | 15.2만 |
|---|
| 2026.01.28 | ₩2,540 | ₩2,550 | ₩2,490 | ₩2,500 | -1.57% | 14.2만 |
|---|
| 2026.01.27 | ₩2,535 | ₩2,555 | ₩2,510 | ₩2,525 | -0.39% | 9.4만 |
|---|
| 2026.01.26 | ₩2,620 | ₩2,620 | ₩2,500 | ₩2,555 | -2.48% | 7.4만 |
|---|
| 2026.01.23 | ₩2,505 | ₩2,615 | ₩2,505 | ₩2,580 | +2.99% | 9.2만 |
|---|
| 2026.01.22 | ₩2,465 | ₩2,515 | ₩2,445 | ₩2,505 | +1.62% | 10.3만 |
|---|
| 2026.01.21 | ₩2,435 | ₩2,475 | ₩2,425 | ₩2,465 | +1.23% | 11.7만 |
|---|
| 2026.01.20 | ₩2,485 | ₩2,495 | ₩2,430 | ₩2,480 | -0.20% | 10.4만 |
|---|
| 2026.01.19 | ₩2,535 | ₩2,550 | ₩2,475 | ₩2,480 | -2.17% | 15.1만 |
|---|
| 2026.01.16 | ₩2,535 | ₩2,570 | ₩2,525 | ₩2,535 | 0.00% | 4.7만 |
|---|
| 2026.01.15 | ₩2,550 | ₩2,570 | ₩2,505 | ₩2,535 | -0.59% | 6.3만 |
|---|
| 2026.01.14 | ₩2,580 | ₩2,580 | ₩2,520 | ₩2,550 | -1.16% | 3.9만 |
|---|
| 2026.01.13 | ₩2,565 | ₩2,575 | ₩2,500 | ₩2,545 | -0.78% | 6.5만 |
|---|
| 2026.01.12 | ₩2,555 | ₩2,585 | ₩2,530 | ₩2,550 | -0.20% | 4만 |
|---|
| 2026.01.09 | ₩2,570 | ₩2,575 | ₩2,520 | ₩2,555 | -0.58% | 8.2만 |
|---|
| 2026.01.08 | ₩2,615 | ₩2,640 | ₩2,545 | ₩2,570 | -1.72% | 8.3만 |
|---|
| 2026.01.07 | ₩2,670 | ₩2,670 | ₩2,570 | ₩2,615 | -2.06% | 8.9만 |
|---|
| 2026.01.06 | ₩2,595 | ₩2,690 | ₩2,595 | ₩2,665 | +2.70% | 10.1만 |
|---|
| 2026.01.05 | ₩2,665 | ₩2,665 | ₩2,600 | ₩2,620 | -1.69% | 6.2만 |
|---|
| 2026.01.02 | ₩2,685 | ₩2,695 | ₩2,640 | ₩2,660 | -0.93% | 4.8만 |
|---|
| 2025.12.30 | ₩2,715 | ₩2,715 | ₩2,660 | ₩2,670 | -1.66% | 10.2만 |
|---|
| 2025.12.29 | ₩2,730 | ₩2,730 | ₩2,675 | ₩2,675 | -2.01% | 3.6만 |
|---|
| 2025.12.26 | ₩2,755 | ₩2,760 | ₩2,695 | ₩2,720 | -1.27% | 4만 |
|---|
| 2025.12.24 | ₩2,760 | ₩2,820 | ₩2,735 | ₩2,755 | -0.18% | 1.5만 |
|---|
| 2025.12.23 | ₩2,830 | ₩2,840 | ₩2,760 | ₩2,760 | -2.47% | 2.4만 |
|---|
| 2025.12.22 | ₩2,840 | ₩2,870 | ₩2,810 | ₩2,830 | -0.35% | 2.3만 |
|---|
| 2025.12.19 | ₩2,745 | ₩2,850 | ₩2,710 | ₩2,840 | +3.46% | 7.3만 |
|---|
| 2025.12.18 | ₩2,680 | ₩2,790 | ₩2,680 | ₩2,750 | +2.61% | 3.6만 |
|---|
| 2025.12.17 | ₩2,720 | ₩2,760 | ₩2,700 | ₩2,720 | 0.00% | 2.2만 |
|---|
| 2025.12.16 | ₩2,740 | ₩2,760 | ₩2,710 | ₩2,710 | -1.09% | 1.5만 |
|---|
| 2025.12.15 | ₩2,725 | ₩2,755 | ₩2,715 | ₩2,755 | +1.10% | 2.8만 |
|---|
| 2025.12.12 | ₩2,725 | ₩2,750 | ₩2,720 | ₩2,725 | 0.00% | 3.1만 |
|---|
| 2025.12.11 | ₩2,700 | ₩2,740 | ₩2,690 | ₩2,725 | +0.93% | 2.5만 |
|---|
| 2025.12.10 | ₩2,705 | ₩2,710 | ₩2,670 | ₩2,685 | -0.74% | 1.1만 |
|---|
| 2025.12.09 | ₩2,675 | ₩2,710 | ₩2,665 | ₩2,705 | +1.12% | 2.6만 |
|---|
| 2025.12.08 | ₩2,740 | ₩2,750 | ₩2,695 | ₩2,710 | -1.09% | 1.7만 |
|---|
| 2025.12.05 | ₩2,735 | ₩2,750 | ₩2,705 | ₩2,740 | +0.18% | 2.4만 |
|---|
| 2025.12.04 | ₩2,710 | ₩2,730 | ₩2,690 | ₩2,725 | +0.55% | 2만 |
|---|
| 2025.12.03 | ₩2,695 | ₩2,715 | ₩2,670 | ₩2,710 | +0.56% | 5.1만 |
|---|
| 2025.12.02 | ₩2,735 | ₩2,735 | ₩2,670 | ₩2,685 | -1.83% | 2.5만 |
|---|
| 2025.12.01 | ₩2,740 | ₩2,740 | ₩2,675 | ₩2,685 | -2.01% | 1.5만 |
|---|
| 2025.11.28 | ₩2,705 | ₩2,730 | ₩2,685 | ₩2,710 | +0.18% | 2.6만 |
|---|
| 2025.11.27 | ₩2,665 | ₩2,715 | ₩2,665 | ₩2,695 | +1.13% | 5만 |
|---|
| 2025.11.26 | ₩2,680 | ₩2,715 | ₩2,615 | ₩2,685 | +0.19% | 4.7만 |
|---|
| 2025.11.25 | ₩2,750 | ₩2,750 | ₩2,665 | ₩2,680 | -2.55% | 3.1만 |
|---|
| 2025.11.24 | ₩2,745 | ₩2,775 | ₩2,685 | ₩2,705 | -1.46% | 2.6만 |
|---|
| 2025.11.21 | ₩2,750 | ₩2,770 | ₩2,680 | ₩2,760 | +0.36% | 2.5만 |
|---|
| 2025.11.20 | ₩2,685 | ₩2,810 | ₩2,685 | ₩2,790 | +3.91% | 6.5만 |
|---|
| 2025.11.19 | ₩2,675 | ₩2,720 | ₩2,610 | ₩2,705 | +1.12% | 4.2만 |
|---|
| 2025.11.18 | ₩2,700 | ₩2,715 | ₩2,635 | ₩2,660 | -1.48% | 2.6만 |
|---|
| 2025.11.17 | ₩2,695 | ₩2,720 | ₩2,645 | ₩2,705 | +0.37% | 3.7만 |
|---|
| 2025.11.14 | ₩2,700 | ₩2,730 | ₩2,625 | ₩2,665 | -1.30% | 5.8만 |
|---|
| 2025.11.13 | ₩2,715 | ₩2,745 | ₩2,685 | ₩2,735 | +0.74% | 2.8만 |
|---|
| 2025.11.12 | ₩2,630 | ₩2,745 | ₩2,630 | ₩2,730 | +3.80% | 4.4만 |
|---|
| 2025.11.11 | ₩2,635 | ₩2,715 | ₩2,630 | ₩2,640 | +0.19% | 5.1만 |
|---|
| 2025.11.10 | ₩2,600 | ₩2,680 | ₩2,590 | ₩2,665 | +2.50% | 5.4만 |
|---|
| 2025.11.07 | ₩2,605 | ₩2,605 | ₩2,530 | ₩2,590 | -0.58% | 9.3만 |
|---|
| 2025.11.06 | ₩2,580 | ₩2,625 | ₩2,550 | ₩2,575 | -0.19% | 3.4만 |
|---|
| 2025.11.05 | ₩2,600 | ₩2,600 | ₩2,470 | ₩2,545 | -2.12% | 6.6만 |
|---|
| 2025.11.04 | ₩2,550 | ₩2,585 | ₩2,500 | ₩2,565 | +0.59% | 13.1만 |
|---|
| 2025.11.03 | ₩2,660 | ₩2,690 | ₩2,585 | ₩2,590 | -2.63% | 10.3만 |
|---|
| 2025.10.31 | ₩2,685 | ₩2,700 | ₩2,640 | ₩2,665 | -0.74% | 4.1만 |
|---|
| 2025.10.30 | ₩2,740 | ₩2,745 | ₩2,630 | ₩2,655 | -3.10% | 6.8만 |
|---|
| 2025.10.29 | ₩2,735 | ₩2,775 | ₩2,715 | ₩2,715 | -0.73% | 6.4만 |
|---|
| 2025.10.28 | ₩2,790 | ₩2,830 | ₩2,740 | ₩2,760 | -1.08% | 6.3만 |
|---|
| 2025.10.27 | ₩2,820 | ₩2,820 | ₩2,740 | ₩2,790 | -1.06% | 9.6만 |
|---|
| 2025.10.24 | ₩2,925 | ₩2,925 | ₩2,740 | ₩2,795 | -4.44% | 29.2만 |
|---|
| 2025.10.23 | ₩2,920 | ₩3,040 | ₩2,890 | ₩2,920 | 0.00% | 12.3만 |
|---|
| 2025.10.22 | ₩2,955 | ₩2,955 | ₩2,880 | ₩2,920 | -1.18% | 5.2만 |
|---|
| 2025.10.21 | ₩3,040 | ₩3,065 | ₩2,920 | ₩2,955 | -2.80% | 11.9만 |
|---|
| 2025.10.20 | ₩2,870 | ₩3,435 | ₩2,870 | ₩3,035 | +5.75% | 97만 |
|---|
| 2025.10.17 | ₩2,830 | ₩2,860 | ₩2,745 | ₩2,860 | +1.06% | 6.7만 |
|---|
| 2025.10.16 | ₩2,865 | ₩2,870 | ₩2,800 | ₩2,805 | -2.09% | 5만 |
|---|
| 2025.10.15 | ₩2,800 | ₩2,870 | ₩2,790 | ₩2,860 | +2.14% | 3.9만 |
|---|
| 2025.10.14 | ₩2,850 | ₩2,850 | ₩2,785 | ₩2,810 | -1.40% | 3만 |
|---|
| 2025.10.13 | ₩2,890 | ₩2,890 | ₩2,730 | ₩2,805 | -2.94% | 7.6만 |
|---|
| 2025.10.10 | ₩2,970 | ₩2,970 | ₩2,840 | ₩2,890 | -2.69% | 5.9만 |
|---|