시장 데이터를 불러오는 중
전체 종목
휴림로봇 과거 주가
090710.KQ · KOSDAQ
주요 제품·사업: 제조업용로봇및서비스로봇
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
090710.KQ · KOSDAQ
주요 제품·사업: 제조업용로봇및서비스로봇
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,280 | ₩6,350 | ₩6,040 | ₩6,090 | -3.03% | 95.6만 |
| 2026.10.07 | ₩6,540 | ₩6,660 | ₩6,280 | ₩6,280 | -3.98% | 94.1만 |
| 2026.10.06 | ₩6,500 | ₩6,790 | ₩6,460 | ₩6,540 | +0.62% | 192만 |
| 2026.10.02 | ₩6,370 | ₩6,550 | ₩6,300 | ₩6,450 | +1.26% | 131.6만 |
| 2026.10.01 | ₩6,020 | ₩6,370 | ₩5,960 | ₩6,360 | +5.65% | 112.7만 |
| 2026.09.30 | ₩6,050 | ₩6,145 | ₩6,010 | ₩6,060 | +0.17% | 61.4만 |
| 2026.09.29 | ₩6,260 | ₩6,260 | ₩5,950 | ₩6,050 | -3.35% | 103.6만 |
| 2026.09.28 | ₩6,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,080 |
| ₩6,150 |
| -1.60% |
| 113.8만 |
| 2026.09.23 | ₩6,520 | ₩7,030 | ₩6,280 | ₩6,330 | -2.91% | 227.1만 |
|---|
| 2026.09.22 | ₩6,580 | ₩6,700 | ₩6,400 | ₩6,400 | -2.74% | 121.9만 |
|---|
| 2026.09.21 | ₩6,520 | ₩6,640 | ₩6,320 | ₩6,510 | -0.15% | 135.3만 |
|---|
| 2026.09.18 | ₩6,250 | ₩6,540 | ₩6,210 | ₩6,450 | +3.20% | 210.6만 |
|---|
| 2026.09.17 | ₩6,150 | ₩6,220 | ₩6,080 | ₩6,130 | -0.33% | 53.2만 |
|---|
| 2026.09.16 | ₩6,240 | ₩6,240 | ₩6,020 | ₩6,090 | -2.40% | 66.7만 |
|---|
| 2026.09.15 | ₩5,950 | ₩6,420 | ₩5,910 | ₩6,140 | +3.19% | 149.2만 |
|---|
| 2026.09.14 | ₩6,140 | ₩6,140 | ₩5,920 | ₩5,970 | -2.77% | 93.9만 |
|---|
| 2026.09.11 | ₩6,260 | ₩6,310 | ₩6,180 | ₩6,200 | -0.96% | 90.5만 |
|---|
| 2026.09.10 | ₩6,500 | ₩6,630 | ₩6,220 | ₩6,440 | -0.92% | 159.2만 |
|---|
| 2026.09.09 | ₩6,270 | ₩6,420 | ₩6,190 | ₩6,400 | +2.07% | 98.5만 |
|---|
| 2026.09.08 | ₩6,310 | ₩6,450 | ₩6,190 | ₩6,270 | -0.63% | 128만 |
|---|
| 2026.09.07 | ₩6,440 | ₩6,570 | ₩6,270 | ₩6,300 | -2.17% | 121.3만 |
|---|
| 2026.09.04 | ₩6,160 | ₩6,410 | ₩6,160 | ₩6,270 | +1.79% | 150.6만 |
|---|
| 2026.09.03 | ₩6,200 | ₩6,260 | ₩6,010 | ₩6,060 | -2.26% | 68.1만 |
|---|
| 2026.09.02 | ₩6,140 | ₩6,280 | ₩6,050 | ₩6,140 | 0.00% | 54.5만 |
|---|
| 2026.09.01 | ₩6,550 | ₩6,570 | ₩6,250 | ₩6,290 | -3.97% | 110.3만 |
|---|
| 2026.08.31 | ₩6,590 | ₩6,600 | ₩6,290 | ₩6,550 | -0.61% | 75.9만 |
|---|
| 2026.08.28 | ₩6,600 | ₩6,650 | ₩6,490 | ₩6,650 | +0.76% | 52.6만 |
|---|
| 2026.08.27 | ₩6,500 | ₩6,640 | ₩6,380 | ₩6,600 | +1.54% | 65.1만 |
|---|
| 2026.08.26 | ₩6,570 | ₩6,580 | ₩6,350 | ₩6,500 | -1.07% | 68.8만 |
|---|
| 2026.08.25 | ₩6,650 | ₩6,710 | ₩6,310 | ₩6,570 | -1.20% | 71.5만 |
|---|
| 2026.08.24 | ₩6,640 | ₩6,730 | ₩6,520 | ₩6,540 | -1.51% | 52.8만 |
|---|
| 2026.08.21 | ₩6,700 | ₩6,700 | ₩6,550 | ₩6,630 | -1.04% | 60.2만 |
|---|
| 2026.08.20 | ₩6,950 | ₩7,040 | ₩6,850 | ₩6,890 | -0.86% | 58만 |
|---|
| 2026.08.19 | ₩6,740 | ₩7,050 | ₩6,550 | ₩6,820 | +1.19% | 77.3만 |
|---|
| 2026.08.18 | ₩7,510 | ₩7,610 | ₩6,980 | ₩7,030 | -6.39% | 131.4만 |
|---|
| 2026.08.14 | ₩7,720 | ₩8,040 | ₩7,350 | ₩7,470 | -3.24% | 198.7만 |
|---|
| 2026.08.13 | ₩7,600 | ₩7,890 | ₩7,490 | ₩7,720 | +1.58% | 193.7만 |
|---|
| 2026.08.12 | ₩7,440 | ₩7,610 | ₩7,200 | ₩7,540 | +1.34% | 149.7만 |
|---|
| 2026.08.11 | ₩7,430 | ₩7,500 | ₩7,120 | ₩7,440 | +0.13% | 175만 |
|---|
| 2026.08.10 | ₩7,050 | ₩7,450 | ₩6,920 | ₩7,370 | +4.54% | 168.6만 |
|---|
| 2026.08.07 | ₩7,270 | ₩7,420 | ₩6,750 | ₩6,980 | -3.99% | 168.5만 |
|---|
| 2026.08.06 | ₩7,730 | ₩7,790 | ₩7,000 | ₩7,160 | -7.37% | 280.7만 |
|---|
| 2026.08.05 | ₩7,210 | ₩7,700 | ₩7,070 | ₩7,640 | +5.96% | 290.2만 |
|---|
| 2026.08.04 | ₩6,650 | ₩7,260 | ₩6,650 | ₩7,070 | +6.32% | 258.9만 |
|---|
| 2026.08.03 | ₩6,270 | ₩7,050 | ₩6,070 | ₩6,640 | +5.90% | 395.9만 |
|---|
| 2026.07.31 | ₩5,740 | ₩6,290 | ₩5,740 | ₩6,190 | +7.84% | 255.9만 |
|---|
| 2026.07.30 | ₩5,960 | ₩6,180 | ₩5,550 | ₩5,550 | -6.88% | 168.2만 |
|---|
| 2026.07.29 | ₩6,500 | ₩6,580 | ₩5,500 | ₩5,960 | -8.31% | 277.2만 |
|---|
| 2026.07.28 | ₩6,520 | ₩6,520 | ₩6,050 | ₩6,200 | -4.91% | 134.2만 |
|---|
| 2026.07.27 | ₩6,810 | ₩7,040 | ₩6,610 | ₩6,710 | -1.47% | 172.4만 |
|---|
| 2026.07.24 | ₩7,090 | ₩7,120 | ₩6,510 | ₩6,560 | -7.48% | 197만 |
|---|
| 2026.07.23 | ₩7,250 | ₩7,920 | ₩6,770 | ₩7,270 | +0.28% | 616.4만 |
|---|
| 2026.07.22 | ₩7,070 | ₩7,685 | ₩6,900 | ₩6,900 | -2.40% | 1021.6만 |
|---|
| 2026.07.21 | ₩6,040 | ₩6,930 | ₩5,820 | ₩6,290 | +4.14% | 371.3만 |
|---|
| 2026.07.20 | ₩6,160 | ₩6,320 | ₩5,970 | ₩6,040 | -1.95% | 100.4만 |
|---|
| 2026.07.16 | ₩6,800 | ₩6,800 | ₩6,350 | ₩6,390 | -6.03% | 104.1만 |
|---|
| 2026.07.15 | ₩6,650 | ₩6,990 | ₩6,650 | ₩6,920 | +4.06% | 126.6만 |
|---|
| 2026.07.14 | ₩6,610 | ₩6,740 | ₩6,215 | ₩6,580 | -0.45% | 111.4만 |
|---|
| 2026.07.13 | ₩7,350 | ₩7,570 | ₩6,650 | ₩6,670 | -9.25% | 170.1만 |
|---|
| 2026.07.10 | ₩6,960 | ₩7,490 | ₩6,870 | ₩7,320 | +5.17% | 175만 |
|---|
| 2026.07.09 | ₩6,520 | ₩7,070 | ₩6,520 | ₩6,710 | +2.91% | 166.9만 |
|---|
| 2026.07.08 | ₩6,950 | ₩6,950 | ₩6,440 | ₩6,520 | -6.19% | 168.4만 |
|---|
| 2026.07.07 | ₩7,180 | ₩7,420 | ₩6,850 | ₩7,080 | -1.39% | 138.9만 |
|---|
| 2026.07.06 | ₩7,450 | ₩7,490 | ₩6,970 | ₩7,280 | -2.28% | 127.8만 |
|---|
| 2026.07.03 | ₩7,330 | ₩7,470 | ₩6,900 | ₩7,390 | +0.82% | 165.7만 |
|---|
| 2026.07.02 | ₩7,800 | ₩7,800 | ₩7,280 | ₩7,330 | -6.03% | 167.1만 |
|---|
| 2026.07.01 | ₩8,260 | ₩8,440 | ₩7,940 | ₩8,080 | -2.18% | 180.7만 |
|---|
| 2026.06.30 | ₩8,560 | ₩8,700 | ₩7,880 | ₩8,240 | -3.74% | 165.3만 |
|---|
| 2026.06.29 | ₩7,430 | ₩8,380 | ₩7,430 | ₩8,340 | +12.25% | 264.2만 |
|---|
| 2026.06.26 | ₩7,960 | ₩7,960 | ₩7,140 | ₩7,420 | -6.78% | 333.3만 |
|---|
| 2026.06.25 | ₩8,730 | ₩9,000 | ₩7,920 | ₩7,970 | -8.71% | 330.7만 |
|---|
| 2026.06.24 | ₩8,800 | ₩9,090 | ₩8,500 | ₩8,670 | -1.48% | 235.3만 |
|---|
| 2026.06.23 | ₩9,580 | ₩9,680 | ₩8,600 | ₩8,600 | -10.23% | 308.7만 |
|---|
| 2026.06.22 | ₩10,120 | ₩10,180 | ₩9,300 | ₩9,580 | -5.34% | 264.8만 |
|---|
| 2026.06.19 | ₩10,450 | ₩10,450 | ₩9,900 | ₩10,120 | -3.16% | 274.6만 |
|---|
| 2026.06.18 | ₩11,080 | ₩11,150 | ₩10,410 | ₩10,470 | -5.51% | 217.2만 |
|---|
| 2026.06.17 | ₩10,990 | ₩11,060 | ₩10,760 | ₩10,970 | -0.18% | 157.3만 |
|---|
| 2026.06.16 | ₩11,270 | ₩11,440 | ₩10,910 | ₩11,000 | -2.40% | 277.7만 |
|---|
| 2026.06.15 | ₩11,910 | ₩12,100 | ₩11,000 | ₩11,250 | -5.54% | 491.1만 |
|---|
| 2026.06.12 | ₩11,610 | ₩12,430 | ₩11,310 | ₩11,730 | +1.03% | 1087.2만 |
|---|
| 2026.06.11 | ₩10,150 | ₩11,860 | ₩9,620 | ₩11,540 | +13.69% | 1287.2만 |
|---|
| 2026.06.10 | ₩10,530 | ₩11,190 | ₩10,250 | ₩10,460 | -0.66% | 2.9천 |
|---|
| 2026.06.09 | ₩10,100 | ₩10,700 | ₩10,100 | ₩10,680 | +5.74% | 335.9만 |
|---|
| 2026.06.08 | ₩9,500 | ₩10,740 | ₩9,010 | ₩9,970 | +4.95% | 572.1만 |
|---|
| 2026.06.05 | ₩10,400 | ₩10,400 | ₩9,880 | ₩10,180 | -2.12% | 306.5만 |
|---|
| 2026.06.04 | ₩10,790 | ₩10,810 | ₩10,300 | ₩10,440 | -3.24% | 342.9만 |
|---|
| 2026.06.02 | ₩11,400 | ₩11,890 | ₩10,510 | ₩10,940 | -4.04% | 664만 |
|---|
| 2026.06.01 | ₩10,700 | ₩11,840 | ₩10,700 | ₩11,170 | +4.39% | 1465.5만 |
|---|
| 2026.05.29 | ₩10,800 | ₩10,870 | ₩10,150 | ₩10,440 | -3.33% | 411.5만 |
|---|
| 2026.05.28 | ₩11,100 | ₩11,400 | ₩10,260 | ₩10,690 | -3.69% | 463.8만 |
|---|
| 2026.05.27 | ₩11,810 | ₩11,820 | ₩10,810 | ₩10,990 | -6.94% | 655.2만 |
|---|
| 2026.05.26 | ₩12,010 | ₩12,430 | ₩11,750 | ₩11,810 | -1.67% | 532.5만 |
|---|
| 2026.05.22 | ₩11,690 | ₩11,850 | ₩11,430 | ₩11,640 | -0.43% | 417.2만 |
|---|
| 2026.05.21 | ₩11,160 | ₩11,740 | ₩11,110 | ₩11,620 | +4.12% | 510.2만 |
|---|
| 2026.05.20 | ₩11,470 | ₩11,610 | ₩10,580 | ₩10,840 | -5.49% | 496.8만 |
|---|
| 2026.05.19 | ₩12,300 | ₩12,310 | ₩11,280 | ₩11,500 | -6.50% | 605.7만 |
|---|
| 2026.05.18 | ₩13,520 | ₩13,530 | ₩11,950 | ₩12,520 | -7.40% | 998.5만 |
|---|
| 2026.05.15 | ₩12,710 | ₩14,690 | ₩12,630 | ₩13,120 | +3.23% | 5087.5만 |
|---|
| 2026.05.14 | ₩13,040 | ₩13,300 | ₩12,310 | ₩12,630 | -3.14% | 791.7만 |
|---|
| 2026.05.13 | ₩13,070 | ₩13,440 | ₩12,410 | ₩12,760 | -2.37% | 842.9만 |
|---|
| 2026.05.12 | ₩12,500 | ₩14,290 | ₩11,130 | ₩12,970 | +3.76% | 4365.5만 |
|---|
| 2026.05.11 | ₩12,840 | ₩12,850 | ₩12,100 | ₩12,330 | -3.97% | 793.2만 |
|---|
| 2026.05.08 | ₩12,340 | ₩13,680 | ₩12,340 | ₩12,790 | +3.65% | 2835.2만 |
|---|
| 2026.05.07 | ₩12,460 | ₩12,510 | ₩12,000 | ₩12,000 | -3.69% | 450.5만 |
|---|
| 2026.05.06 | ₩12,520 | ₩12,530 | ₩12,110 | ₩12,460 | -0.48% | 513만 |
|---|
| 2026.05.04 | ₩12,650 | ₩12,900 | ₩12,220 | ₩12,510 | -1.11% | 550.6만 |
|---|
| 2026.04.30 | ₩13,510 | ₩13,920 | ₩12,420 | ₩12,620 | -6.59% | 1004.3만 |
|---|
| 2026.04.29 | ₩12,800 | ₩13,600 | ₩12,700 | ₩12,910 | +0.86% | 861.4만 |
|---|
| 2026.04.28 | ₩13,310 | ₩13,350 | ₩12,640 | ₩12,800 | -3.83% | 898.5만 |
|---|
| 2026.04.27 | ₩13,430 | ₩14,220 | ₩12,510 | ₩13,120 | -2.31% | 3242.7만 |
|---|
| 2026.04.24 | ₩11,350 | ₩13,900 | ₩11,160 | ₩13,250 | +16.74% | 4675.9만 |
|---|
| 2026.04.23 | ₩11,220 | ₩11,790 | ₩11,010 | ₩11,320 | +0.89% | 636.9만 |
|---|
| 2026.04.22 | ₩11,240 | ₩11,240 | ₩10,850 | ₩11,120 | -1.07% | 337.5만 |
|---|
| 2026.04.21 | ₩11,390 | ₩11,540 | ₩11,120 | ₩11,240 | -1.32% | 324.3만 |
|---|
| 2026.04.20 | ₩11,600 | ₩11,630 | ₩11,160 | ₩11,290 | -2.67% | 287.1만 |
|---|
| 2026.04.17 | ₩11,750 | ₩11,870 | ₩11,300 | ₩11,600 | -1.28% | 376.3만 |
|---|
| 2026.04.16 | ₩11,710 | ₩12,090 | ₩11,400 | ₩11,540 | -1.45% | 593.9만 |
|---|
| 2026.04.15 | ₩11,520 | ₩11,850 | ₩11,250 | ₩11,540 | +0.17% | 643.7만 |
|---|
| 2026.04.14 | ₩11,000 | ₩11,660 | ₩10,830 | ₩11,170 | +1.55% | 617.6만 |
|---|
| 2026.04.13 | ₩10,500 | ₩10,950 | ₩10,440 | ₩10,750 | +2.38% | 285.2만 |
|---|
| 2026.04.10 | ₩11,180 | ₩11,270 | ₩10,710 | ₩10,890 | -2.59% | 342.5만 |
|---|
| 2026.04.09 | ₩11,590 | ₩11,590 | ₩10,880 | ₩11,000 | -5.09% | 385.2만 |
|---|
| 2026.04.08 | ₩10,870 | ₩11,740 | ₩10,750 | ₩11,580 | +6.53% | 885.6만 |
|---|
| 2026.04.07 | ₩10,750 | ₩11,090 | ₩10,180 | ₩10,400 | -3.26% | 376.2만 |
|---|
| 2026.04.06 | ₩10,900 | ₩11,140 | ₩10,450 | ₩10,600 | -2.75% | 331.6만 |
|---|
| 2026.04.03 | ₩11,100 | ₩11,200 | ₩10,560 | ₩10,880 | -1.98% | 413.9만 |
|---|
| 2026.04.02 | ₩11,930 | ₩12,230 | ₩10,410 | ₩10,800 | -9.47% | 1128.1만 |
|---|
| 2026.04.01 | ₩11,100 | ₩11,270 | ₩10,610 | ₩11,120 | +0.18% | 853만 |
|---|
| 2026.03.31 | ₩12,100 | ₩12,250 | ₩10,190 | ₩10,300 | -14.88% | 1437.9만 |
|---|
| 2026.03.30 | ₩12,280 | ₩12,720 | ₩12,060 | ₩12,140 | -1.14% | 276.2만 |
|---|
| 2026.03.27 | ₩12,640 | ₩13,150 | ₩12,400 | ₩12,920 | +2.22% | 419.5만 |
|---|
| 2026.03.26 | ₩13,740 | ₩13,770 | ₩13,030 | ₩13,110 | -4.59% | 376.7만 |
|---|
| 2026.03.25 | ₩13,980 | ₩14,140 | ₩13,650 | ₩13,720 | -1.86% | 439.6만 |
|---|
| 2026.03.24 | ₩15,300 | ₩15,310 | ₩13,550 | ₩13,820 | -9.67% | 929.8만 |
|---|
| 2026.03.23 | ₩13,610 | ₩14,860 | ₩13,210 | ₩14,320 | +5.22% | 1753.7만 |
|---|
| 2026.03.20 | ₩14,420 | ₩15,000 | ₩13,800 | ₩14,020 | -2.77% | 1384.9만 |
|---|
| 2026.03.19 | ₩14,590 | ₩15,450 | ₩14,170 | ₩14,330 | -1.78% | 1596.6만 |
|---|
| 2026.03.18 | ₩13,800 | ₩15,210 | ₩13,620 | ₩14,890 | +7.90% | 3950.8만 |
|---|
| 2026.03.17 | ₩12,250 | ₩14,470 | ₩12,110 | ₩13,440 | +9.71% | 3589.6만 |
|---|
| 2026.03.16 | ₩12,120 | ₩12,350 | ₩11,810 | ₩11,960 | -1.32% | 347.5만 |
|---|
| 2026.03.13 | ₩12,000 | ₩12,270 | ₩11,910 | ₩12,120 | +1.00% | 346.7만 |
|---|
| 2026.03.12 | ₩12,700 | ₩12,920 | ₩12,230 | ₩12,370 | -2.60% | 375.6만 |
|---|
| 2026.03.11 | ₩13,500 | ₩13,500 | ₩12,380 | ₩12,730 | -5.70% | 679.9만 |
|---|
| 2026.03.10 | ₩12,890 | ₩13,160 | ₩12,290 | ₩12,710 | -1.40% | 681.7만 |
|---|
| 2026.03.09 | ₩11,800 | ₩12,290 | ₩11,500 | ₩11,940 | +1.19% | 553.8만 |
|---|
| 2026.03.06 | ₩12,990 | ₩13,620 | ₩12,090 | ₩12,860 | -1.00% | 964.3만 |
|---|
| 2026.03.05 | ₩12,000 | ₩13,400 | ₩11,600 | ₩12,990 | +8.25% | 1635.5만 |
|---|
| 2026.03.04 | ₩12,000 | ₩12,500 | ₩10,000 | ₩10,410 | -13.25% | 1595.2만 |
|---|
| 2026.03.03 | ₩13,670 | ₩14,500 | ₩13,000 | ₩13,000 | -4.90% | 1207.7만 |
|---|
| 2026.02.27 | ₩15,030 | ₩15,740 | ₩14,180 | ₩14,430 | -3.99% | 1336.6만 |
|---|
| 2026.02.26 | ₩15,250 | ₩15,300 | ₩14,800 | ₩15,040 | -1.38% | 784.4만 |
|---|
| 2026.02.25 | ₩15,410 | ₩15,440 | ₩14,880 | ₩15,240 | -1.10% | 913.2만 |
|---|
| 2026.02.24 | ₩14,710 | ₩15,500 | ₩14,330 | ₩15,190 | +3.26% | 1831.6만 |
|---|
| 2026.02.23 | ₩14,530 | ₩14,790 | ₩14,310 | ₩14,720 | +1.31% | 710.1만 |
|---|
| 2026.02.20 | ₩13,960 | ₩15,120 | ₩13,770 | ₩14,290 | +2.36% | 1496.3만 |
|---|
| 2026.02.19 | ₩14,020 | ₩14,390 | ₩13,470 | ₩14,000 | -0.14% | 892.1만 |
|---|
| 2026.02.13 | ₩13,900 | ₩14,420 | ₩13,510 | ₩14,000 | +0.72% | 556.6만 |
|---|
| 2026.02.12 | ₩14,450 | ₩14,630 | ₩13,910 | ₩14,100 | -2.42% | 543.5만 |
|---|
| 2026.02.11 | ₩14,760 | ₩15,050 | ₩13,990 | ₩14,310 | -3.05% | 953.7만 |
|---|
| 2026.02.10 | ₩14,400 | ₩15,800 | ₩14,050 | ₩14,670 | +1.88% | 3913.6만 |
|---|
| 2026.02.09 | ₩14,270 | ₩14,500 | ₩13,850 | ₩13,920 | -2.45% | 872.1만 |
|---|
| 2026.02.06 | ₩13,280 | ₩15,140 | ₩12,040 | ₩13,770 | +3.69% | 2723.5만 |
|---|
| 2026.02.05 | ₩14,180 | ₩14,180 | ₩12,890 | ₩13,360 | -5.78% | 1060.5만 |
|---|
| 2026.02.04 | ₩14,650 | ₩14,660 | ₩13,980 | ₩14,340 | -2.12% | 992.1만 |
|---|
| 2026.02.03 | ₩14,850 | ₩14,850 | ₩14,300 | ₩14,650 | -1.35% | 948.7만 |
|---|
| 2026.02.02 | ₩14,570 | ₩15,450 | ₩13,650 | ₩14,380 | -1.30% | 1492.2만 |
|---|
| 2026.01.30 | ₩15,180 | ₩15,470 | ₩14,500 | ₩14,740 | -2.90% | 1455.8만 |
|---|
| 2026.01.29 | ₩15,900 | ₩16,030 | ₩14,530 | ₩15,180 | -4.53% | 1745.9만 |
|---|
| 2026.01.28 | ₩15,550 | ₩16,420 | ₩15,360 | ₩15,770 | +1.41% | 3342.7만 |
|---|
| 2026.01.27 | ₩14,990 | ₩15,570 | ₩14,020 | ₩15,020 | +0.20% | 3122.3만 |
|---|
| 2026.01.26 | ₩14,030 | ₩17,000 | ₩11,270 | ₩14,820 | +5.63% | 1.5억 |
|---|
| 2026.01.23 | ₩24,200 | ₩26,600 | ₩15,050 | ₩15,280 | -36.86% | 9240.6만 |
|---|
| 2026.01.22 | ₩21,500 | ₩21,500 | ₩21,500 | ₩21,500 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩15,410 | ₩21,500 | ₩14,080 | ₩21,500 | +39.52% | 6802.1만 |
|---|
| 2026.01.20 | ₩16,650 | ₩16,650 | ₩16,650 | ₩16,650 | 0.00% | 0 |
|---|
| 2026.01.19 | ₩14,200 | ₩16,650 | ₩13,800 | ₩16,650 | +17.25% | 5026.8만 |
|---|
| 2026.01.16 | ₩11,520 | ₩13,690 | ₩11,510 | ₩12,810 | +11.20% | 5404.8만 |
|---|
| 2026.01.15 | ₩9,540 | ₩11,770 | ₩9,520 | ₩11,170 | +17.09% | 5655.1만 |
|---|
| 2026.01.14 | ₩9,560 | ₩9,830 | ₩8,950 | ₩9,520 | -0.42% | 1723.5만 |
|---|
| 2026.01.13 | ₩8,450 | ₩9,790 | ₩8,350 | ₩9,380 | +11.01% | 4320.9만 |
|---|
| 2026.01.12 | ₩8,190 | ₩8,400 | ₩8,140 | ₩8,310 | +1.47% | 890.8만 |
|---|
| 2026.01.09 | ₩7,900 | ₩8,240 | ₩7,850 | ₩8,130 | +2.91% | 1083.4만 |
|---|
| 2026.01.08 | ₩8,500 | ₩8,500 | ₩7,800 | ₩7,850 | -7.65% | 1216.6만 |
|---|
| 2026.01.07 | ₩8,550 | ₩8,670 | ₩7,970 | ₩8,370 | -2.11% | 1405.7만 |
|---|
| 2026.01.06 | ₩8,490 | ₩8,720 | ₩8,110 | ₩8,500 | +0.12% | 1295.4만 |
|---|
| 2026.01.05 | ₩8,340 | ₩8,620 | ₩7,680 | ₩8,270 | -0.84% | 2253.3만 |
|---|
| 2026.01.02 | ₩7,530 | ₩8,650 | ₩7,530 | ₩8,190 | +8.76% | 3958.8만 |
|---|
| 2025.12.30 | ₩7,990 | ₩8,000 | ₩7,210 | ₩7,450 | -6.76% | 2582.6만 |
|---|
| 2025.12.29 | ₩6,300 | ₩8,060 | ₩6,270 | ₩7,980 | +26.67% | 9810.5만 |
|---|
| 2025.12.26 | ₩6,650 | ₩6,800 | ₩6,170 | ₩6,200 | -6.77% | 2133.4만 |
|---|
| 2025.12.24 | ₩6,350 | ₩6,890 | ₩6,100 | ₩6,540 | +2.99% | 4208만 |
|---|
| 2025.12.23 | ₩5,970 | ₩6,720 | ₩5,840 | ₩6,230 | +4.36% | 4574.3만 |
|---|
| 2025.12.22 | ₩5,620 | ₩5,940 | ₩5,550 | ₩5,820 | +3.56% | 981만 |
|---|
| 2025.12.19 | ₩5,540 | ₩5,670 | ₩5,390 | ₩5,520 | -0.36% | 409만 |
|---|
| 2025.12.18 | ₩5,420 | ₩5,770 | ₩5,300 | ₩5,480 | +1.11% | 634만 |
|---|
| 2025.12.17 | ₩5,840 | ₩5,840 | ₩5,520 | ₩5,600 | -4.11% | 655.3만 |
|---|
| 2025.12.16 | ₩6,290 | ₩6,290 | ₩5,760 | ₩5,770 | -8.27% | 1100.7만 |
|---|
| 2025.12.15 | ₩5,800 | ₩6,660 | ₩5,640 | ₩6,280 | +8.28% | 3597만 |
|---|
| 2025.12.12 | ₩5,580 | ₩5,940 | ₩5,550 | ₩5,850 | +4.84% | 1589.4만 |
|---|
| 2025.12.11 | ₩5,740 | ₩5,760 | ₩5,550 | ₩5,580 | -2.79% | 591.3만 |
|---|
| 2025.12.10 | ₩5,680 | ₩5,920 | ₩5,480 | ₩5,690 | +0.18% | 992.1만 |
|---|
| 2025.12.09 | ₩5,750 | ₩5,790 | ₩5,560 | ₩5,670 | -1.39% | 522.6만 |
|---|
| 2025.12.08 | ₩5,530 | ₩5,840 | ₩5,460 | ₩5,770 | +4.34% | 1194.2만 |
|---|
| 2025.12.05 | ₩5,890 | ₩5,900 | ₩5,410 | ₩5,460 | -7.30% | 1020.6만 |
|---|
| 2025.12.04 | ₩5,780 | ₩6,080 | ₩5,610 | ₩5,800 | +0.35% | 2329.1만 |
|---|
| 2025.12.03 | ₩5,380 | ₩5,660 | ₩5,250 | ₩5,610 | +4.28% | 1189.1만 |
|---|
| 2025.12.02 | ₩5,400 | ₩5,430 | ₩5,220 | ₩5,360 | -0.74% | 541.2만 |
|---|
| 2025.12.01 | ₩5,420 | ₩5,890 | ₩5,210 | ₩5,290 | -2.40% | 1673만 |
|---|
| 2025.11.28 | ₩5,090 | ₩5,410 | ₩5,020 | ₩5,330 | +4.72% | 1183.6만 |
|---|
| 2025.11.27 | ₩5,030 | ₩5,170 | ₩4,935 | ₩5,020 | -0.20% | 637.6만 |
|---|
| 2025.11.26 | ₩4,835 | ₩5,020 | ₩4,755 | ₩4,980 | +3.00% | 599.5만 |
|---|
| 2025.11.25 | ₩5,000 | ₩5,040 | ₩4,727 | ₩4,770 | -4.60% | 595.4만 |
|---|
| 2025.11.24 | ₩5,000 | ₩5,040 | ₩4,775 | ₩4,910 | -1.80% | 606.1만 |
|---|
| 2025.11.21 | ₩5,000 | ₩5,100 | ₩4,945 | ₩4,975 | -0.50% | 471.4만 |
|---|
| 2025.11.20 | ₩5,230 | ₩5,460 | ₩5,180 | ₩5,210 | -0.38% | 669.7만 |
|---|
| 2025.11.19 | ₩5,550 | ₩5,590 | ₩4,985 | ₩5,140 | -7.39% | 1028만 |
|---|
| 2025.11.18 | ₩5,460 | ₩5,500 | ₩5,210 | ₩5,300 | -2.93% | 535.9만 |
|---|
| 2025.11.17 | ₩5,600 | ₩5,800 | ₩5,200 | ₩5,460 | -2.50% | 854.5만 |
|---|
| 2025.11.14 | ₩5,620 | ₩5,910 | ₩5,480 | ₩5,500 | -2.14% | 749.3만 |
|---|
| 2025.11.13 | ₩5,980 | ₩6,010 | ₩5,640 | ₩5,800 | -3.01% | 656만 |
|---|
| 2025.11.12 | ₩5,700 | ₩6,040 | ₩5,600 | ₩5,930 | +4.04% | 1153.3만 |
|---|
| 2025.11.11 | ₩6,340 | ₩6,470 | ₩5,610 | ₩5,670 | -10.57% | 2008.1만 |
|---|
| 2025.11.10 | ₩6,320 | ₩6,350 | ₩6,000 | ₩6,220 | -1.58% | 1021.5만 |
|---|
| 2025.11.07 | ₩6,400 | ₩7,000 | ₩6,070 | ₩6,310 | -1.41% | 1784.7만 |
|---|
| 2025.11.06 | ₩7,500 | ₩7,700 | ₩6,910 | ₩6,930 | -7.60% | 1208.6만 |
|---|
| 2025.11.05 | ₩7,120 | ₩7,830 | ₩6,340 | ₩7,380 | +3.65% | 2507.8만 |
|---|
| 2025.11.04 | ₩7,090 | ₩7,580 | ₩6,700 | ₩7,330 | +3.39% | 2107.2만 |
|---|
| 2025.11.03 | ₩6,610 | ₩7,330 | ₩6,500 | ₩7,090 | +7.26% | 3589.5만 |
|---|
| 2025.10.31 | ₩6,200 | ₩6,500 | ₩6,090 | ₩6,450 | +4.03% | 2636.9만 |
|---|
| 2025.10.30 | ₩6,220 | ₩6,230 | ₩5,960 | ₩6,040 | -2.89% | 751.5만 |
|---|
| 2025.10.29 | ₩6,000 | ₩6,240 | ₩5,930 | ₩6,180 | +3.00% | 1577.3만 |
|---|
| 2025.10.28 | ₩6,050 | ₩6,250 | ₩5,800 | ₩5,970 | -1.32% | 1431.7만 |
|---|
| 2025.10.27 | ₩6,130 | ₩6,160 | ₩5,880 | ₩6,020 | -1.79% | 1082.5만 |
|---|
| 2025.10.24 | ₩6,110 | ₩6,170 | ₩5,810 | ₩6,080 | -0.49% | 1947.3만 |
|---|
| 2025.10.23 | ₩6,000 | ₩6,580 | ₩5,750 | ₩6,000 | 0.00% | 3351만 |
|---|
| 2025.10.22 | ₩6,100 | ₩6,390 | ₩5,550 | ₩5,990 | -1.80% | 3591.6만 |
|---|
| 2025.10.21 | ₩6,400 | ₩7,100 | ₩5,990 | ₩6,330 | -1.09% | 1.1억 |
|---|
| 2025.10.20 | ₩4,745 | ₩5,980 | ₩4,745 | ₩5,980 | +26.03% | 8108.4만 |
|---|
| 2025.10.17 | ₩4,115 | ₩4,875 | ₩4,110 | ₩4,605 | +11.91% | 7463.1만 |
|---|
| 2025.10.16 | ₩4,445 | ₩4,650 | ₩4,105 | ₩4,175 | -6.07% | 3527만 |
|---|
| 2025.10.15 | ₩3,735 | ₩4,300 | ₩3,555 | ₩4,230 | +13.25% | 6501.5만 |
|---|
| 2025.10.14 | ₩3,625 | ₩4,125 | ₩3,490 | ₩3,645 | +0.55% | 4833.3만 |
|---|
| 2025.10.13 | ₩3,465 | ₩3,665 | ₩3,310 | ₩3,540 | +2.16% | 1688.7만 |
|---|
| 2025.10.10 | ₩3,255 | ₩3,495 | ₩3,150 | ₩3,480 | +6.91% | 1649.9만 |
|---|