시장 데이터를 불러오는 중
전체 종목
한울소재과학 과거 주가
091440.KQ · KOSDAQ
주요 제품·사업: 광전송장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
091440.KQ · KOSDAQ
주요 제품·사업: 광전송장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,770 | ₩2,770 | ₩2,670 | ₩2,765 | -0.18% | 13.2만 |
| 2026.10.07 | ₩2,770 | ₩2,780 | ₩2,695 | ₩2,770 | 0.00% | 10.8만 |
| 2026.10.06 | ₩2,820 | ₩2,820 | ₩2,725 | ₩2,770 | -1.77% | 12.7만 |
| 2026.10.02 | ₩2,900 | ₩2,900 | ₩2,735 | ₩2,795 | -3.62% | 31.2만 |
| 2026.10.01 | ₩2,765 | ₩2,925 | ₩2,650 | ₩2,910 | +5.24% | 35만 |
| 2026.09.30 | ₩3,400 | ₩3,450 | ₩2,745 | ₩2,765 | -18.68% | 93.4만 |
| 2026.09.29 | ₩3,130 | ₩3,250 | ₩3,060 | ₩3,250 | +3.83% | 33.5만 |
| 2026.09.28 | ₩3,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,010 |
| ₩3,130 |
| 0.00% |
| 53.9만 |
| 2026.09.23 | ₩2,995 | ₩3,120 | ₩2,915 | ₩3,090 | +3.17% | 55.8만 |
|---|
| 2026.09.22 | ₩2,855 | ₩2,955 | ₩2,810 | ₩2,955 | +3.50% | 41.8만 |
|---|
| 2026.09.21 | ₩2,780 | ₩2,900 | ₩2,780 | ₩2,830 | +1.80% | 34.6만 |
|---|
| 2026.09.18 | ₩2,895 | ₩2,895 | ₩2,745 | ₩2,780 | -3.97% | 17.5만 |
|---|
| 2026.09.17 | ₩2,705 | ₩2,900 | ₩2,705 | ₩2,845 | +5.18% | 44.2만 |
|---|
| 2026.09.16 | ₩2,700 | ₩2,705 | ₩2,590 | ₩2,700 | 0.00% | 15.8만 |
|---|
| 2026.09.15 | ₩2,715 | ₩2,800 | ₩2,660 | ₩2,685 | -1.10% | 18만 |
|---|
| 2026.09.14 | ₩2,785 | ₩2,830 | ₩2,700 | ₩2,740 | -1.62% | 7.3만 |
|---|
| 2026.09.11 | ₩2,750 | ₩2,850 | ₩2,700 | ₩2,790 | +1.45% | 20.4만 |
|---|
| 2026.09.10 | ₩2,790 | ₩2,840 | ₩2,670 | ₩2,790 | 0.00% | 12.7만 |
|---|
| 2026.09.09 | ₩2,800 | ₩2,860 | ₩2,725 | ₩2,790 | -0.36% | 14.6만 |
|---|
| 2026.09.08 | ₩2,690 | ₩2,890 | ₩2,690 | ₩2,800 | +4.09% | 24만 |
|---|
| 2026.09.07 | ₩2,770 | ₩2,770 | ₩2,515 | ₩2,690 | -2.89% | 29.4만 |
|---|
| 2026.09.04 | ₩2,770 | ₩2,795 | ₩2,710 | ₩2,775 | +0.18% | 7만 |
|---|
| 2026.09.03 | ₩2,700 | ₩2,790 | ₩2,650 | ₩2,740 | +1.48% | 12만 |
|---|
| 2026.09.02 | ₩2,800 | ₩2,850 | ₩2,695 | ₩2,700 | -3.57% | 14.8만 |
|---|
| 2026.09.01 | ₩2,700 | ₩2,935 | ₩2,650 | ₩2,850 | +5.56% | 20.6만 |
|---|
| 2026.08.31 | ₩2,735 | ₩2,735 | ₩2,605 | ₩2,700 | -1.28% | 14.4만 |
|---|
| 2026.08.28 | ₩2,785 | ₩2,830 | ₩2,695 | ₩2,735 | -1.80% | 10.2만 |
|---|
| 2026.08.27 | ₩2,790 | ₩2,820 | ₩2,695 | ₩2,785 | -0.18% | 20.9만 |
|---|
| 2026.08.26 | ₩2,885 | ₩2,975 | ₩2,785 | ₩2,820 | -2.25% | 9.8만 |
|---|
| 2026.08.25 | ₩2,915 | ₩2,980 | ₩2,760 | ₩2,905 | -0.34% | 18.1만 |
|---|
| 2026.08.24 | ₩3,100 | ₩3,125 | ₩2,895 | ₩2,915 | -5.97% | 17.8만 |
|---|
| 2026.08.21 | ₩3,115 | ₩3,135 | ₩3,000 | ₩3,075 | -1.28% | 12.9만 |
|---|
| 2026.08.20 | ₩3,075 | ₩3,130 | ₩2,860 | ₩3,110 | +1.14% | 13만 |
|---|
| 2026.08.19 | ₩2,990 | ₩3,040 | ₩2,815 | ₩3,000 | +0.33% | 19.6만 |
|---|
| 2026.08.18 | ₩3,800 | ₩3,950 | ₩2,970 | ₩2,990 | -21.32% | 109.8만 |
|---|
| 2026.08.14 | ₩3,340 | ₩3,500 | ₩3,310 | ₩3,460 | +3.59% | 53.3만 |
|---|
| 2026.08.13 | ₩3,250 | ₩3,340 | ₩3,050 | ₩3,340 | +2.77% | 81.1만 |
|---|
| 2026.08.12 | ₩3,290 | ₩3,380 | ₩3,145 | ₩3,250 | -1.22% | 63만 |
|---|
| 2026.08.11 | ₩3,310 | ₩3,400 | ₩3,110 | ₩3,285 | -0.76% | 41.7만 |
|---|
| 2026.08.10 | ₩3,030 | ₩3,255 | ₩3,005 | ₩3,215 | +6.11% | 53.6만 |
|---|
| 2026.08.07 | ₩2,870 | ₩3,015 | ₩2,800 | ₩3,000 | +4.53% | 9.2만 |
|---|
| 2026.08.06 | ₩2,860 | ₩2,920 | ₩2,830 | ₩2,840 | -0.70% | 6.2만 |
|---|
| 2026.08.05 | ₩2,950 | ₩3,070 | ₩2,790 | ₩2,860 | -3.05% | 38.3만 |
|---|
| 2026.08.04 | ₩2,780 | ₩2,850 | ₩2,660 | ₩2,800 | +0.72% | 11.9만 |
|---|
| 2026.08.03 | ₩2,790 | ₩2,865 | ₩2,720 | ₩2,735 | -1.97% | 6.8만 |
|---|
| 2026.07.31 | ₩2,700 | ₩2,940 | ₩2,670 | ₩2,790 | +3.33% | 26.8만 |
|---|
| 2026.07.30 | ₩2,555 | ₩2,675 | ₩2,430 | ₩2,675 | +4.70% | 26.9만 |
|---|
| 2026.07.29 | ₩2,690 | ₩2,840 | ₩2,455 | ₩2,555 | -5.02% | 30.1만 |
|---|
| 2026.07.28 | ₩2,785 | ₩2,840 | ₩2,635 | ₩2,685 | -3.59% | 22.5만 |
|---|
| 2026.07.27 | ₩3,060 | ₩3,115 | ₩2,900 | ₩2,940 | -3.92% | 19.9만 |
|---|
| 2026.07.24 | ₩3,235 | ₩3,280 | ₩3,040 | ₩3,060 | -5.41% | 16.7만 |
|---|
| 2026.07.23 | ₩3,155 | ₩3,280 | ₩3,075 | ₩3,240 | +2.69% | 27.1만 |
|---|
| 2026.07.22 | ₩2,915 | ₩3,300 | ₩2,860 | ₩3,155 | +8.23% | 67.7만 |
|---|
| 2026.07.21 | ₩2,950 | ₩3,000 | ₩2,800 | ₩2,915 | -1.19% | 51.3만 |
|---|
| 2026.07.20 | ₩2,775 | ₩3,040 | ₩2,705 | ₩2,915 | +5.05% | 35.2만 |
|---|
| 2026.07.16 | ₩2,890 | ₩2,955 | ₩2,650 | ₩2,775 | -3.98% | 26.9만 |
|---|
| 2026.07.15 | ₩2,880 | ₩3,000 | ₩2,780 | ₩2,940 | +2.08% | 21.9만 |
|---|
| 2026.07.14 | ₩3,030 | ₩3,030 | ₩2,730 | ₩2,865 | -5.45% | 31.3만 |
|---|
| 2026.07.13 | ₩2,760 | ₩3,200 | ₩2,665 | ₩3,030 | +9.78% | 136.8만 |
|---|
| 2026.07.10 | ₩2,325 | ₩2,575 | ₩2,320 | ₩2,530 | +8.82% | 10.1만 |
|---|
| 2026.07.09 | ₩2,300 | ₩2,465 | ₩2,300 | ₩2,320 | +0.87% | 9.7만 |
|---|
| 2026.07.08 | ₩2,495 | ₩2,510 | ₩2,340 | ₩2,380 | -4.61% | 7.4만 |
|---|
| 2026.07.07 | ₩2,480 | ₩2,580 | ₩2,400 | ₩2,490 | +0.40% | 9.3만 |
|---|
| 2026.07.06 | ₩2,495 | ₩2,645 | ₩2,440 | ₩2,530 | +1.40% | 11.2만 |
|---|
| 2026.07.03 | ₩2,460 | ₩2,495 | ₩2,300 | ₩2,495 | +1.42% | 11.3만 |
|---|
| 2026.07.02 | ₩2,655 | ₩2,655 | ₩2,460 | ₩2,460 | -7.34% | 16.5만 |
|---|
| 2026.07.01 | ₩2,380 | ₩2,795 | ₩2,315 | ₩2,655 | +11.55% | 46.3만 |
|---|
| 2026.06.30 | ₩2,420 | ₩2,480 | ₩2,260 | ₩2,375 | -1.86% | 9.3만 |
|---|
| 2026.06.29 | ₩2,140 | ₩2,350 | ₩2,105 | ₩2,320 | +8.41% | 12.8만 |
|---|
| 2026.06.26 | ₩2,405 | ₩2,445 | ₩2,100 | ₩2,135 | -11.23% | 30.6만 |
|---|
| 2026.06.25 | ₩2,520 | ₩2,625 | ₩2,390 | ₩2,405 | -4.56% | 19.3만 |
|---|
| 2026.06.24 | ₩2,545 | ₩2,720 | ₩2,425 | ₩2,520 | -0.98% | 29.9만 |
|---|
| 2026.06.23 | ₩2,700 | ₩2,835 | ₩2,500 | ₩2,565 | -5.00% | 110.2만 |
|---|
| 2026.06.22 | ₩2,160 | ₩2,760 | ₩2,080 | ₩2,730 | +26.39% | 231.4만 |
|---|
| 2026.06.19 | ₩2,210 | ₩2,260 | ₩2,035 | ₩2,125 | -3.85% | 45.2만 |
|---|
| 2026.06.18 | ₩2,080 | ₩2,340 | ₩1,969 | ₩2,205 | +6.01% | 74.4만 |
|---|
| 2026.06.17 | ₩1,940 | ₩2,115 | ₩1,891 | ₩2,080 | +7.22% | 19.6만 |
|---|
| 2026.06.16 | ₩1,846 | ₩1,947 | ₩1,790 | ₩1,940 | +5.09% | 20.2만 |
|---|
| 2026.06.15 | ₩1,836 | ₩1,899 | ₩1,802 | ₩1,846 | +0.54% | 13.9만 |
|---|
| 2026.06.12 | ₩1,930 | ₩2,030 | ₩1,825 | ₩1,834 | -4.97% | 15.2만 |
|---|
| 2026.06.11 | ₩1,860 | ₩1,919 | ₩1,800 | ₩1,842 | -0.97% | 15.5만 |
|---|
| 2026.06.10 | ₩1,950 | ₩1,977 | ₩1,835 | ₩1,864 | -4.41% | 9 |
|---|
| 2026.06.09 | ₩1,968 | ₩2,030 | ₩1,890 | ₩1,950 | -0.91% | 21.8만 |
|---|
| 2026.06.08 | ₩2,195 | ₩2,195 | ₩1,930 | ₩1,968 | -10.34% | 40.2만 |
|---|
| 2026.06.05 | ₩2,105 | ₩2,215 | ₩2,010 | ₩2,215 | +5.23% | 11.6만 |
|---|
| 2026.06.04 | ₩2,100 | ₩2,245 | ₩2,080 | ₩2,165 | +3.10% | 37.4만 |
|---|
| 2026.06.02 | ₩2,065 | ₩2,200 | ₩2,065 | ₩2,100 | +1.69% | 29.7만 |
|---|
| 2026.06.01 | ₩2,360 | ₩2,365 | ₩2,130 | ₩2,200 | -6.78% | 31.5만 |
|---|
| 2026.05.29 | ₩2,690 | ₩2,690 | ₩2,340 | ₩2,365 | -12.08% | 16.7만 |
|---|
| 2026.05.28 | ₩2,655 | ₩2,655 | ₩2,355 | ₩2,505 | -5.65% | 27.9만 |
|---|
| 2026.05.27 | ₩2,870 | ₩2,915 | ₩2,480 | ₩2,555 | -10.98% | 86.4만 |
|---|
| 2026.05.26 | ₩2,965 | ₩3,050 | ₩2,860 | ₩2,860 | -3.54% | 27.6만 |
|---|
| 2026.05.22 | ₩3,000 | ₩3,000 | ₩2,855 | ₩2,880 | -4.00% | 13.9만 |
|---|
| 2026.05.21 | ₩2,765 | ₩2,870 | ₩2,750 | ₩2,790 | +0.90% | 9만 |
|---|
| 2026.05.20 | ₩2,920 | ₩3,070 | ₩2,700 | ₩2,720 | -6.85% | 17.2만 |
|---|
| 2026.05.19 | ₩2,880 | ₩2,940 | ₩2,800 | ₩2,920 | +1.39% | 10.2만 |
|---|
| 2026.05.18 | ₩2,950 | ₩2,950 | ₩2,780 | ₩2,880 | -2.37% | 13.9만 |
|---|
| 2026.05.15 | ₩3,065 | ₩3,090 | ₩2,885 | ₩2,945 | -3.92% | 28.9만 |
|---|
| 2026.05.14 | ₩3,170 | ₩3,170 | ₩2,960 | ₩3,030 | -4.42% | 35.8만 |
|---|
| 2026.05.13 | ₩3,095 | ₩3,195 | ₩2,980 | ₩3,070 | -0.81% | 28만 |
|---|
| 2026.05.12 | ₩3,160 | ₩3,215 | ₩3,020 | ₩3,050 | -3.48% | 33.5만 |
|---|
| 2026.05.11 | ₩3,155 | ₩3,375 | ₩3,140 | ₩3,140 | -0.48% | 73.2만 |
|---|
| 2026.05.08 | ₩3,060 | ₩3,150 | ₩3,010 | ₩3,090 | +0.98% | 19.3만 |
|---|
| 2026.05.07 | ₩3,125 | ₩3,125 | ₩2,990 | ₩3,060 | -2.08% | 29.3만 |
|---|
| 2026.05.06 | ₩3,220 | ₩3,220 | ₩3,050 | ₩3,150 | -2.17% | 27.9만 |
|---|
| 2026.05.04 | ₩3,205 | ₩3,295 | ₩3,120 | ₩3,150 | -1.72% | 50.2만 |
|---|
| 2026.04.30 | ₩3,465 | ₩3,585 | ₩3,145 | ₩3,200 | -7.65% | 65.5만 |
|---|
| 2026.04.29 | ₩3,215 | ₩3,340 | ₩3,160 | ₩3,270 | +1.71% | 34.2만 |
|---|
| 2026.04.28 | ₩3,155 | ₩3,350 | ₩3,060 | ₩3,215 | +1.90% | 35.8만 |
|---|
| 2026.04.27 | ₩3,130 | ₩3,320 | ₩3,075 | ₩3,145 | +0.48% | 56.4만 |
|---|
| 2026.04.24 | ₩3,015 | ₩3,100 | ₩3,015 | ₩3,060 | +1.49% | 12.9만 |
|---|
| 2026.04.23 | ₩3,060 | ₩3,185 | ₩2,995 | ₩3,015 | -1.47% | 35.1만 |
|---|
| 2026.04.22 | ₩3,110 | ₩3,110 | ₩2,990 | ₩3,005 | -3.38% | 28만 |
|---|
| 2026.04.21 | ₩3,140 | ₩3,160 | ₩3,015 | ₩3,065 | -2.39% | 36.4만 |
|---|
| 2026.04.20 | ₩3,350 | ₩3,440 | ₩3,115 | ₩3,120 | -6.87% | 51만 |
|---|
| 2026.04.17 | ₩3,225 | ₩3,345 | ₩3,155 | ₩3,255 | +0.93% | 44.7만 |
|---|
| 2026.04.16 | ₩3,445 | ₩3,450 | ₩3,125 | ₩3,200 | -7.11% | 113.9만 |
|---|
| 2026.04.15 | ₩3,150 | ₩3,785 | ₩3,135 | ₩3,350 | +6.35% | 389.2만 |
|---|
| 2026.04.14 | ₩3,090 | ₩3,125 | ₩2,965 | ₩3,040 | -1.62% | 18.4만 |
|---|
| 2026.04.13 | ₩2,910 | ₩3,130 | ₩2,910 | ₩3,005 | +3.26% | 41.1만 |
|---|
| 2026.04.10 | ₩3,090 | ₩3,185 | ₩2,995 | ₩2,995 | -3.07% | 26만 |
|---|
| 2026.04.09 | ₩3,180 | ₩3,200 | ₩3,005 | ₩3,040 | -4.40% | 10.5만 |
|---|
| 2026.04.08 | ₩3,020 | ₩3,150 | ₩3,000 | ₩3,140 | +3.97% | 18.5만 |
|---|
| 2026.04.07 | ₩3,060 | ₩3,060 | ₩2,935 | ₩2,980 | -2.61% | 7만 |
|---|
| 2026.04.06 | ₩3,080 | ₩3,145 | ₩2,960 | ₩3,030 | -1.62% | 16.5만 |
|---|
| 2026.04.03 | ₩3,085 | ₩3,190 | ₩3,005 | ₩3,065 | -0.65% | 12.5만 |
|---|
| 2026.04.02 | ₩3,065 | ₩3,160 | ₩2,905 | ₩3,075 | +0.33% | 28.6만 |
|---|
| 2026.04.01 | ₩3,030 | ₩3,190 | ₩2,925 | ₩3,080 | +1.65% | 24.6만 |
|---|
| 2026.03.31 | ₩2,955 | ₩2,955 | ₩2,860 | ₩2,875 | -2.71% | 15.6만 |
|---|
| 2026.03.30 | ₩3,110 | ₩3,110 | ₩2,930 | ₩2,955 | -4.98% | 16.4만 |
|---|
| 2026.03.27 | ₩2,915 | ₩3,175 | ₩2,885 | ₩3,110 | +6.69% | 15.4만 |
|---|
| 2026.03.26 | ₩3,200 | ₩3,270 | ₩2,910 | ₩2,940 | -8.13% | 20.7만 |
|---|
| 2026.03.25 | ₩3,110 | ₩3,255 | ₩3,070 | ₩3,130 | +0.64% | 35.4만 |
|---|
| 2026.03.24 | ₩3,010 | ₩3,165 | ₩2,890 | ₩3,100 | +2.99% | 27.9만 |
|---|
| 2026.03.23 | ₩3,020 | ₩3,020 | ₩2,820 | ₩2,890 | -4.30% | 14.2만 |
|---|
| 2026.03.20 | ₩2,905 | ₩3,155 | ₩2,880 | ₩3,050 | +4.99% | 26만 |
|---|
| 2026.03.19 | ₩2,840 | ₩2,945 | ₩2,800 | ₩2,910 | +2.46% | 18.6만 |
|---|
| 2026.03.18 | ₩2,995 | ₩3,010 | ₩2,825 | ₩2,840 | -5.18% | 15.3만 |
|---|
| 2026.03.17 | ₩3,015 | ₩3,040 | ₩2,885 | ₩2,925 | -2.99% | 13만 |
|---|
| 2026.03.16 | ₩3,050 | ₩3,050 | ₩2,830 | ₩2,930 | -3.93% | 24.7만 |
|---|
| 2026.03.13 | ₩3,490 | ₩3,490 | ₩3,000 | ₩3,035 | -13.04% | 77.6만 |
|---|
| 2026.03.12 | ₩3,510 | ₩3,600 | ₩3,345 | ₩3,495 | -0.43% | 51.8만 |
|---|
| 2026.03.11 | ₩3,050 | ₩3,630 | ₩3,050 | ₩3,505 | +14.92% | 87.5만 |
|---|
| 2026.03.10 | ₩3,130 | ₩3,160 | ₩2,955 | ₩2,980 | -4.79% | 16.6만 |
|---|
| 2026.03.09 | ₩2,800 | ₩3,040 | ₩2,750 | ₩3,035 | +8.39% | 18.2만 |
|---|
| 2026.03.06 | ₩2,895 | ₩2,990 | ₩2,775 | ₩2,880 | -0.52% | 9.7만 |
|---|
| 2026.03.05 | ₩2,595 | ₩3,000 | ₩2,595 | ₩2,890 | +11.37% | 26.7만 |
|---|
| 2026.03.04 | ₩3,000 | ₩3,000 | ₩2,660 | ₩2,725 | -9.17% | 26.1만 |
|---|
| 2026.03.03 | ₩3,010 | ₩3,170 | ₩3,010 | ₩3,015 | +0.17% | 22.4만 |
|---|
| 2026.02.27 | ₩3,305 | ₩3,435 | ₩3,145 | ₩3,170 | -4.08% | 32.8만 |
|---|
| 2026.02.26 | ₩3,400 | ₩3,500 | ₩3,210 | ₩3,290 | -3.24% | 21만 |
|---|
| 2026.02.25 | ₩3,495 | ₩3,495 | ₩3,270 | ₩3,370 | -3.58% | 23.6만 |
|---|
| 2026.02.24 | ₩3,455 | ₩3,455 | ₩3,260 | ₩3,330 | -3.62% | 13.5만 |
|---|
| 2026.02.23 | ₩3,320 | ₩3,555 | ₩3,320 | ₩3,345 | +0.75% | 27만 |
|---|
| 2026.02.20 | ₩3,460 | ₩3,460 | ₩3,275 | ₩3,320 | -4.05% | 24.2만 |
|---|
| 2026.02.19 | ₩3,535 | ₩3,600 | ₩3,400 | ₩3,405 | -3.68% | 33.4만 |
|---|
| 2026.02.13 | ₩3,450 | ₩3,675 | ₩3,410 | ₩3,500 | +1.45% | 41.1만 |
|---|
| 2026.02.12 | ₩3,315 | ₩3,645 | ₩3,300 | ₩3,535 | +6.64% | 69.7만 |
|---|
| 2026.02.11 | ₩2,995 | ₩3,450 | ₩2,945 | ₩3,300 | +10.18% | 51만 |
|---|
| 2026.02.10 | ₩3,180 | ₩3,180 | ₩2,980 | ₩2,990 | -5.97% | 16.4만 |
|---|
| 2026.02.09 | ₩2,805 | ₩3,140 | ₩2,770 | ₩3,090 | +10.16% | 42.6만 |
|---|
| 2026.02.06 | ₩2,760 | ₩2,810 | ₩2,660 | ₩2,785 | +0.91% | 9.2만 |
|---|
| 2026.02.05 | ₩2,825 | ₩2,895 | ₩2,730 | ₩2,765 | -2.12% | 12.1만 |
|---|
| 2026.02.04 | ₩2,735 | ₩2,835 | ₩2,670 | ₩2,765 | +1.10% | 13.7만 |
|---|
| 2026.02.03 | ₩2,570 | ₩2,795 | ₩2,570 | ₩2,735 | +6.42% | 27.7만 |
|---|
| 2026.02.02 | ₩2,820 | ₩2,870 | ₩2,690 | ₩2,690 | -4.61% | 19.6만 |
|---|
| 2026.01.30 | ₩2,990 | ₩3,010 | ₩2,830 | ₩2,880 | -3.68% | 21.6만 |
|---|
| 2026.01.29 | ₩2,880 | ₩3,025 | ₩2,850 | ₩2,975 | +3.30% | 15.2만 |
|---|
| 2026.01.28 | ₩3,000 | ₩3,025 | ₩2,880 | ₩2,880 | -4.00% | 12.7만 |
|---|
| 2026.01.27 | ₩2,860 | ₩3,040 | ₩2,855 | ₩3,000 | +4.90% | 15.4만 |
|---|
| 2026.01.26 | ₩2,915 | ₩2,995 | ₩2,845 | ₩2,880 | -1.20% | 11만 |
|---|
| 2026.01.23 | ₩2,925 | ₩3,000 | ₩2,845 | ₩2,935 | +0.34% | 11만 |
|---|
| 2026.01.22 | ₩2,705 | ₩3,050 | ₩2,705 | ₩2,920 | +7.95% | 30.6만 |
|---|
| 2026.01.21 | ₩2,670 | ₩2,760 | ₩2,610 | ₩2,705 | +1.31% | 12.4만 |
|---|
| 2026.01.20 | ₩2,730 | ₩2,750 | ₩2,605 | ₩2,700 | -1.10% | 15.5만 |
|---|
| 2026.01.19 | ₩2,960 | ₩2,960 | ₩2,630 | ₩2,735 | -7.60% | 12.8만 |
|---|
| 2026.01.16 | ₩2,780 | ₩2,845 | ₩2,730 | ₩2,795 | +0.54% | 5.6만 |
|---|
| 2026.01.15 | ₩2,830 | ₩2,850 | ₩2,720 | ₩2,760 | -2.47% | 7.1만 |
|---|
| 2026.01.14 | ₩2,845 | ₩2,905 | ₩2,710 | ₩2,830 | -0.53% | 14.6만 |
|---|
| 2026.01.13 | ₩3,070 | ₩3,070 | ₩2,825 | ₩2,835 | -7.65% | 13.7만 |
|---|
| 2026.01.12 | ₩3,000 | ₩3,055 | ₩2,915 | ₩3,005 | +0.17% | 5.8만 |
|---|
| 2026.01.09 | ₩3,055 | ₩3,065 | ₩2,960 | ₩3,000 | -1.80% | 7.5만 |
|---|
| 2026.01.08 | ₩3,000 | ₩3,035 | ₩2,940 | ₩3,000 | 0.00% | 7.2만 |
|---|
| 2026.01.07 | ₩3,085 | ₩3,155 | ₩2,955 | ₩3,000 | -2.76% | 8.3만 |
|---|
| 2026.01.06 | ₩3,005 | ₩3,200 | ₩3,000 | ₩3,100 | +3.16% | 18.7만 |
|---|
| 2026.01.05 | ₩3,075 | ₩3,075 | ₩2,965 | ₩3,035 | -1.30% | 12.6만 |
|---|
| 2026.01.02 | ₩2,940 | ₩3,025 | ₩2,905 | ₩2,995 | +1.87% | 6.2만 |
|---|
| 2025.12.30 | ₩2,875 | ₩3,000 | ₩2,750 | ₩2,940 | +2.26% | 7.8만 |
|---|
| 2025.12.29 | ₩2,880 | ₩2,925 | ₩2,740 | ₩2,820 | -2.08% | 12.5만 |
|---|
| 2025.12.26 | ₩2,800 | ₩2,975 | ₩2,800 | ₩2,845 | +1.61% | 8.8만 |
|---|
| 2025.12.24 | ₩2,850 | ₩3,000 | ₩2,835 | ₩2,860 | +0.35% | 15.8만 |
|---|
| 2025.12.23 | ₩2,920 | ₩2,920 | ₩2,780 | ₩2,870 | -1.71% | 8만 |
|---|
| 2025.12.22 | ₩2,945 | ₩3,010 | ₩2,870 | ₩2,920 | -0.85% | 4.6만 |
|---|
| 2025.12.19 | ₩2,915 | ₩2,995 | ₩2,885 | ₩2,940 | +0.86% | 5.7만 |
|---|
| 2025.12.18 | ₩2,990 | ₩2,990 | ₩2,875 | ₩2,915 | -2.51% | 5만 |
|---|
| 2025.12.17 | ₩3,000 | ₩3,005 | ₩2,940 | ₩2,990 | -0.33% | 3.9만 |
|---|
| 2025.12.16 | ₩3,025 | ₩3,085 | ₩2,905 | ₩3,000 | -0.83% | 7.7만 |
|---|
| 2025.12.15 | ₩3,145 | ₩3,200 | ₩2,995 | ₩3,025 | -3.82% | 8.1만 |
|---|
| 2025.12.12 | ₩3,230 | ₩3,350 | ₩3,050 | ₩3,145 | -2.63% | 18.3만 |
|---|
| 2025.12.11 | ₩3,055 | ₩3,320 | ₩3,055 | ₩3,230 | +5.73% | 40.7만 |
|---|
| 2025.12.10 | ₩3,040 | ₩3,100 | ₩2,870 | ₩3,095 | +1.81% | 26.3만 |
|---|
| 2025.12.09 | ₩2,800 | ₩3,095 | ₩2,750 | ₩3,040 | +8.57% | 38.9만 |
|---|
| 2025.12.08 | ₩2,870 | ₩2,960 | ₩2,660 | ₩2,800 | -2.44% | 15.1만 |
|---|
| 2025.12.05 | ₩2,810 | ₩2,860 | ₩2,740 | ₩2,815 | +0.18% | 7.3만 |
|---|
| 2025.12.04 | ₩2,845 | ₩2,890 | ₩2,745 | ₩2,810 | -1.23% | 13.4만 |
|---|
| 2025.12.03 | ₩2,690 | ₩2,800 | ₩2,645 | ₩2,750 | +2.23% | 8.7만 |
|---|
| 2025.12.02 | ₩2,620 | ₩2,750 | ₩2,595 | ₩2,695 | +2.86% | 4.5만 |
|---|
| 2025.12.01 | ₩2,620 | ₩2,730 | ₩2,540 | ₩2,620 | 0.00% | 9.6만 |
|---|
| 2025.11.28 | ₩2,500 | ₩2,650 | ₩2,485 | ₩2,605 | +4.20% | 5.2만 |
|---|
| 2025.11.27 | ₩2,560 | ₩2,560 | ₩2,445 | ₩2,480 | -3.13% | 6.7만 |
|---|
| 2025.11.26 | ₩2,505 | ₩2,560 | ₩2,460 | ₩2,480 | -1.00% | 4.5만 |
|---|
| 2025.11.25 | ₩2,545 | ₩2,615 | ₩2,415 | ₩2,495 | -1.96% | 11.9만 |
|---|
| 2025.11.24 | ₩2,775 | ₩2,775 | ₩2,500 | ₩2,545 | -8.29% | 13.9만 |
|---|
| 2025.11.21 | ₩2,675 | ₩2,785 | ₩2,630 | ₩2,775 | +3.74% | 5.9만 |
|---|
| 2025.11.20 | ₩2,620 | ₩2,765 | ₩2,610 | ₩2,710 | +3.44% | 4.8만 |
|---|
| 2025.11.19 | ₩2,675 | ₩2,715 | ₩2,550 | ₩2,550 | -4.67% | 6.9만 |
|---|
| 2025.11.18 | ₩2,770 | ₩2,770 | ₩2,505 | ₩2,675 | -3.43% | 8만 |
|---|
| 2025.11.17 | ₩2,825 | ₩2,825 | ₩2,695 | ₩2,770 | -1.95% | 4.8만 |
|---|
| 2025.11.14 | ₩2,810 | ₩2,810 | ₩2,730 | ₩2,760 | -1.78% | 4.6만 |
|---|
| 2025.11.13 | ₩2,750 | ₩2,825 | ₩2,700 | ₩2,810 | +2.18% | 4.3만 |
|---|
| 2025.11.12 | ₩2,790 | ₩2,850 | ₩2,690 | ₩2,750 | -1.43% | 7.3만 |
|---|
| 2025.11.11 | ₩2,825 | ₩2,945 | ₩2,755 | ₩2,790 | -1.24% | 16.7만 |
|---|
| 2025.11.10 | ₩2,755 | ₩2,830 | ₩2,715 | ₩2,825 | +2.54% | 8.7만 |
|---|
| 2025.11.07 | ₩2,790 | ₩2,790 | ₩2,635 | ₩2,755 | -1.25% | 20.6만 |
|---|
| 2025.11.06 | ₩2,730 | ₩2,840 | ₩2,665 | ₩2,790 | +2.20% | 12.7만 |
|---|
| 2025.11.05 | ₩2,760 | ₩2,780 | ₩2,660 | ₩2,710 | -1.81% | 12만 |
|---|
| 2025.11.04 | ₩2,670 | ₩2,810 | ₩2,650 | ₩2,795 | +4.68% | 12.3만 |
|---|
| 2025.11.03 | ₩2,750 | ₩2,845 | ₩2,670 | ₩2,690 | -2.18% | 10.3만 |
|---|
| 2025.10.31 | ₩2,885 | ₩2,885 | ₩2,730 | ₩2,750 | -4.68% | 15.2만 |
|---|
| 2025.10.30 | ₩2,930 | ₩2,965 | ₩2,840 | ₩2,885 | -1.54% | 17.9만 |
|---|
| 2025.10.29 | ₩2,740 | ₩2,930 | ₩2,705 | ₩2,920 | +6.57% | 24.6만 |
|---|
| 2025.10.28 | ₩2,800 | ₩2,850 | ₩2,665 | ₩2,700 | -3.57% | 15.7만 |
|---|
| 2025.10.27 | ₩2,770 | ₩2,840 | ₩2,660 | ₩2,800 | +1.08% | 16.5만 |
|---|
| 2025.10.24 | ₩2,730 | ₩2,800 | ₩2,675 | ₩2,760 | +1.10% | 12.9만 |
|---|
| 2025.10.23 | ₩2,750 | ₩2,825 | ₩2,670 | ₩2,720 | -1.09% | 28.5만 |
|---|
| 2025.10.22 | ₩2,500 | ₩2,745 | ₩2,430 | ₩2,730 | +9.20% | 33.3만 |
|---|
| 2025.10.21 | ₩2,405 | ₩2,545 | ₩2,390 | ₩2,500 | +3.95% | 9.9만 |
|---|
| 2025.10.20 | ₩2,445 | ₩2,465 | ₩2,370 | ₩2,405 | -1.64% | 5.6만 |
|---|
| 2025.10.17 | ₩2,495 | ₩2,540 | ₩2,410 | ₩2,435 | -2.40% | 11.9만 |
|---|
| 2025.10.16 | ₩2,600 | ₩2,685 | ₩2,500 | ₩2,520 | -3.08% | 19만 |
|---|
| 2025.10.15 | ₩2,520 | ₩2,625 | ₩2,500 | ₩2,600 | +3.17% | 5.1만 |
|---|
| 2025.10.14 | ₩2,575 | ₩2,640 | ₩2,495 | ₩2,520 | -2.14% | 11.2만 |
|---|
| 2025.10.13 | ₩2,600 | ₩2,625 | ₩2,500 | ₩2,600 | 0.00% | 10.5만 |
|---|
| 2025.10.10 | ₩2,660 | ₩2,670 | ₩2,550 | ₩2,625 | -1.32% | 8.4만 |
|---|