시장 데이터를 불러오는 중
전체 종목
한라IMS 과거 주가
Hanla IMS · 092460.KQ · KOSDAQ
주요 제품·사업: 선용원격자동측정시스템,선용원격자동경보시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hanla IMS · 092460.KQ · KOSDAQ
주요 제품·사업: 선용원격자동측정시스템,선용원격자동경보시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩17,130 | ₩17,130 | ₩16,620 | ₩17,050 | -0.47% | 1.9만 |
| 2026.10.07 | ₩16,810 | ₩17,170 | ₩16,810 | ₩17,130 | +1.90% | 1.5만 |
| 2026.10.06 | ₩16,740 | ₩17,180 | ₩16,720 | ₩16,950 | +1.25% | 2.4만 |
| 2026.10.02 | ₩16,760 | ₩16,940 | ₩16,600 | ₩16,830 | +0.42% | 9.3천 |
| 2026.10.01 | ₩16,860 | ₩16,900 | ₩16,570 | ₩16,790 | -0.42% | 8천 |
| 2026.09.30 | ₩16,650 | ₩16,980 | ₩16,540 | ₩16,860 | +1.26% | 1.3만 |
| 2026.09.29 | ₩16,480 | ₩16,880 | ₩16,360 | ₩16,590 | +0.67% | 6.9천 |
| 2026.09.28 | ₩16,540 | ₩16,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,330 |
| ₩16,650 |
| +0.67% |
| 1.1만 |
| 2026.09.23 | ₩16,220 | ₩16,590 | ₩16,000 | ₩16,300 | +0.49% | 1.7만 |
|---|
| 2026.09.22 | ₩16,250 | ₩16,460 | ₩15,880 | ₩16,000 | -1.54% | 2.7만 |
|---|
| 2026.09.21 | ₩16,430 | ₩16,580 | ₩16,290 | ₩16,290 | -0.85% | 1.2만 |
|---|
| 2026.09.18 | ₩16,730 | ₩16,930 | ₩16,390 | ₩16,410 | -1.91% | 6.3천 |
|---|
| 2026.09.17 | ₩16,360 | ₩16,770 | ₩16,270 | ₩16,730 | +2.26% | 1.6만 |
|---|
| 2026.09.16 | ₩16,170 | ₩16,320 | ₩15,750 | ₩16,180 | +0.06% | 1만 |
|---|
| 2026.09.15 | ₩16,370 | ₩16,590 | ₩16,040 | ₩16,040 | -2.02% | 9.5천 |
|---|
| 2026.09.14 | ₩16,510 | ₩16,740 | ₩16,390 | ₩16,500 | -0.06% | 1.3만 |
|---|
| 2026.09.11 | ₩16,450 | ₩16,850 | ₩16,450 | ₩16,750 | +1.82% | 1.4만 |
|---|
| 2026.09.10 | ₩16,560 | ₩16,840 | ₩16,380 | ₩16,610 | +0.30% | 1.1만 |
|---|
| 2026.09.09 | ₩16,730 | ₩16,970 | ₩16,570 | ₩16,670 | -0.36% | 1.4만 |
|---|
| 2026.09.08 | ₩16,930 | ₩17,120 | ₩16,600 | ₩16,730 | -1.18% | 9.6천 |
|---|
| 2026.09.07 | ₩17,080 | ₩17,260 | ₩16,820 | ₩16,860 | -1.29% | 2.2만 |
|---|
| 2026.09.04 | ₩17,120 | ₩17,390 | ₩16,990 | ₩17,150 | +0.18% | 6.8천 |
|---|
| 2026.09.03 | ₩17,390 | ₩17,570 | ₩16,810 | ₩17,160 | -1.32% | 2.6만 |
|---|
| 2026.09.02 | ₩17,110 | ₩17,600 | ₩16,940 | ₩16,940 | -0.99% | 1.2만 |
|---|
| 2026.09.01 | ₩17,590 | ₩17,590 | ₩17,200 | ₩17,530 | -0.34% | 1.1만 |
|---|
| 2026.08.31 | ₩17,550 | ₩17,670 | ₩17,150 | ₩17,420 | -0.74% | 1.8만 |
|---|
| 2026.08.28 | ₩17,970 | ₩18,100 | ₩17,410 | ₩17,690 | -1.56% | 1.9만 |
|---|
| 2026.08.27 | ₩17,910 | ₩17,970 | ₩17,700 | ₩17,950 | +0.22% | 2만 |
|---|
| 2026.08.26 | ₩18,090 | ₩18,160 | ₩17,480 | ₩18,050 | -0.22% | 1.8만 |
|---|
| 2026.08.25 | ₩17,360 | ₩18,120 | ₩17,140 | ₩17,920 | +3.23% | 2.1만 |
|---|
| 2026.08.24 | ₩17,150 | ₩17,770 | ₩17,120 | ₩17,770 | +3.62% | 1.6만 |
|---|
| 2026.08.21 | ₩17,680 | ₩17,680 | ₩16,870 | ₩17,180 | -2.83% | 3.2만 |
|---|
| 2026.08.20 | ₩17,900 | ₩17,990 | ₩17,670 | ₩17,700 | -1.12% | 1.6만 |
|---|
| 2026.08.19 | ₩17,740 | ₩18,040 | ₩17,070 | ₩17,850 | +0.62% | 1.5만 |
|---|
| 2026.08.18 | ₩18,600 | ₩18,600 | ₩17,910 | ₩17,920 | -3.66% | 2.8만 |
|---|
| 2026.08.14 | ₩18,430 | ₩18,860 | ₩18,370 | ₩18,500 | +0.38% | 2.5만 |
|---|
| 2026.08.13 | ₩18,650 | ₩18,760 | ₩18,230 | ₩18,350 | -1.61% | 1.4만 |
|---|
| 2026.08.12 | ₩18,340 | ₩18,760 | ₩18,180 | ₩18,600 | +1.42% | 2만 |
|---|
| 2026.08.11 | ₩18,570 | ₩19,040 | ₩17,910 | ₩18,440 | -0.70% | 2.8만 |
|---|
| 2026.08.10 | ₩17,300 | ₩18,550 | ₩17,300 | ₩18,420 | +6.47% | 5.1만 |
|---|
| 2026.08.07 | ₩17,500 | ₩17,580 | ₩17,070 | ₩17,410 | -0.51% | 1.8만 |
|---|
| 2026.08.06 | ₩17,800 | ₩17,810 | ₩17,210 | ₩17,360 | -2.47% | 3.5만 |
|---|
| 2026.08.05 | ₩17,760 | ₩18,040 | ₩17,640 | ₩17,740 | -0.11% | 3.8만 |
|---|
| 2026.08.04 | ₩17,350 | ₩17,740 | ₩16,950 | ₩17,650 | +1.73% | 3.7만 |
|---|
| 2026.08.03 | ₩17,300 | ₩17,650 | ₩17,060 | ₩17,220 | -0.46% | 3.7만 |
|---|
| 2026.07.31 | ₩15,440 | ₩17,590 | ₩15,440 | ₩17,200 | +11.40% | 6.6만 |
|---|
| 2026.07.30 | ₩14,560 | ₩16,270 | ₩14,560 | ₩15,300 | +5.08% | 8.3만 |
|---|
| 2026.07.29 | ₩17,060 | ₩17,060 | ₩15,000 | ₩15,550 | -8.85% | 12.7만 |
|---|
| 2026.07.28 | ₩16,030 | ₩18,990 | ₩15,560 | ₩16,750 | +4.49% | 12만 |
|---|
| 2026.07.27 | ₩16,990 | ₩16,990 | ₩16,270 | ₩16,750 | -1.41% | 4.5만 |
|---|
| 2026.07.24 | ₩15,930 | ₩17,290 | ₩15,930 | ₩16,770 | +5.27% | 9.2만 |
|---|
| 2026.07.23 | ₩15,040 | ₩16,170 | ₩15,040 | ₩15,990 | +6.32% | 4.5만 |
|---|
| 2026.07.22 | ₩15,010 | ₩15,570 | ₩15,010 | ₩15,030 | +0.13% | 4.3만 |
|---|
| 2026.07.21 | ₩15,050 | ₩15,400 | ₩14,690 | ₩14,800 | -1.66% | 6.7만 |
|---|
| 2026.07.20 | ₩15,620 | ₩15,690 | ₩15,010 | ₩15,040 | -3.71% | 3.6만 |
|---|
| 2026.07.16 | ₩15,860 | ₩16,220 | ₩15,150 | ₩15,570 | -1.83% | 5만 |
|---|
| 2026.07.15 | ₩15,270 | ₩15,880 | ₩15,270 | ₩15,830 | +3.67% | 3만 |
|---|
| 2026.07.14 | ₩15,260 | ₩15,640 | ₩14,440 | ₩15,350 | +0.59% | 5.9만 |
|---|
| 2026.07.13 | ₩15,160 | ₩15,680 | ₩14,510 | ₩15,010 | -0.99% | 3.8만 |
|---|
| 2026.07.10 | ₩14,090 | ₩15,490 | ₩14,090 | ₩15,140 | +7.45% | 2.2만 |
|---|
| 2026.07.09 | ₩13,920 | ₩14,500 | ₩13,770 | ₩14,220 | +2.16% | 3.8만 |
|---|
| 2026.07.08 | ₩14,210 | ₩14,780 | ₩13,920 | ₩13,920 | -2.04% | 7.2만 |
|---|
| 2026.07.07 | ₩14,850 | ₩14,920 | ₩14,170 | ₩14,920 | +0.47% | 6.2만 |
|---|
| 2026.07.06 | ₩14,910 | ₩15,460 | ₩14,600 | ₩15,420 | +3.42% | 2.4만 |
|---|
| 2026.07.03 | ₩14,380 | ₩15,340 | ₩14,040 | ₩15,030 | +4.52% | 3.6만 |
|---|
| 2026.07.02 | ₩15,400 | ₩15,490 | ₩14,580 | ₩14,720 | -4.42% | 5.4만 |
|---|
| 2026.07.01 | ₩15,170 | ₩15,580 | ₩15,010 | ₩15,510 | +2.24% | 4.3만 |
|---|
| 2026.06.30 | ₩15,610 | ₩15,680 | ₩15,030 | ₩15,160 | -2.88% | 1.5만 |
|---|
| 2026.06.29 | ₩14,000 | ₩15,740 | ₩14,000 | ₩15,610 | +11.50% | 5.8만 |
|---|
| 2026.06.26 | ₩14,550 | ₩14,550 | ₩13,390 | ₩13,760 | -5.43% | 6.7만 |
|---|
| 2026.06.25 | ₩15,130 | ₩15,260 | ₩14,370 | ₩14,370 | -5.02% | 6.8만 |
|---|
| 2026.06.24 | ₩14,720 | ₩15,550 | ₩13,610 | ₩14,950 | +1.56% | 8.9만 |
|---|
| 2026.06.23 | ₩16,630 | ₩17,060 | ₩15,000 | ₩15,000 | -9.80% | 9.4만 |
|---|
| 2026.06.22 | ₩17,330 | ₩17,760 | ₩16,610 | ₩16,700 | -3.64% | 8.9만 |
|---|
| 2026.06.19 | ₩18,690 | ₩18,790 | ₩17,170 | ₩17,170 | -8.13% | 11.8만 |
|---|
| 2026.06.18 | ₩19,330 | ₩19,330 | ₩18,230 | ₩18,550 | -4.04% | 5.9만 |
|---|
| 2026.06.17 | ₩19,640 | ₩20,550 | ₩19,250 | ₩19,310 | -1.68% | 6.4만 |
|---|
| 2026.06.16 | ₩18,890 | ₩20,700 | ₩18,890 | ₩19,750 | +4.55% | 14만 |
|---|
| 2026.06.15 | ₩18,880 | ₩19,350 | ₩18,600 | ₩18,880 | 0.00% | 4.9만 |
|---|
| 2026.06.12 | ₩19,880 | ₩19,880 | ₩18,470 | ₩18,470 | -7.09% | 7.3만 |
|---|
| 2026.06.11 | ₩18,850 | ₩18,870 | ₩18,260 | ₩18,410 | -2.33% | 2.1만 |
|---|
| 2026.06.10 | ₩17,940 | ₩18,680 | ₩17,750 | ₩18,640 | +3.90% | 7.5만 |
|---|
| 2026.06.09 | ₩17,900 | ₩18,540 | ₩17,650 | ₩18,100 | +1.12% | 5만 |
|---|
| 2026.06.08 | ₩18,150 | ₩18,840 | ₩17,760 | ₩17,760 | -2.15% | 11만 |
|---|
| 2026.06.05 | ₩18,810 | ₩19,820 | ₩17,400 | ₩19,430 | +3.30% | 11.8만 |
|---|
| 2026.06.04 | ₩19,050 | ₩19,640 | ₩18,750 | ₩18,810 | -1.26% | 6.4만 |
|---|
| 2026.06.02 | ₩19,050 | ₩19,050 | ₩17,830 | ₩18,700 | -1.84% | 9.9만 |
|---|
| 2026.06.01 | ₩20,100 | ₩20,350 | ₩18,900 | ₩19,230 | -4.33% | 15.1만 |
|---|
| 2026.05.29 | ₩20,900 | ₩21,200 | ₩19,900 | ₩20,550 | -1.67% | 12.5만 |
|---|
| 2026.05.28 | ₩21,750 | ₩21,750 | ₩19,610 | ₩21,400 | -1.61% | 18.9만 |
|---|
| 2026.05.27 | ₩20,850 | ₩21,850 | ₩20,000 | ₩21,650 | +3.84% | 24.5만 |
|---|
| 2026.05.26 | ₩21,800 | ₩22,000 | ₩20,800 | ₩21,150 | -2.98% | 14만 |
|---|
| 2026.05.22 | ₩19,890 | ₩21,700 | ₩19,870 | ₩21,500 | +8.09% | 23.2만 |
|---|
| 2026.05.21 | ₩20,150 | ₩20,300 | ₩19,520 | ₩19,900 | -1.24% | 11만 |
|---|
| 2026.05.20 | ₩19,680 | ₩20,300 | ₩19,040 | ₩19,740 | +0.30% | 10만 |
|---|
| 2026.05.19 | ₩20,450 | ₩21,300 | ₩19,110 | ₩19,970 | -2.35% | 15.1만 |
|---|
| 2026.05.18 | ₩20,500 | ₩20,550 | ₩19,110 | ₩20,200 | -1.46% | 11.5만 |
|---|
| 2026.05.15 | ₩21,100 | ₩21,100 | ₩19,800 | ₩20,900 | -0.95% | 27.8만 |
|---|
| 2026.05.14 | ₩21,300 | ₩21,300 | ₩19,700 | ₩20,700 | -2.82% | 28.8만 |
|---|
| 2026.05.13 | ₩20,500 | ₩21,600 | ₩20,000 | ₩21,450 | +4.63% | 26.3만 |
|---|
| 2026.05.12 | ₩19,970 | ₩20,700 | ₩18,010 | ₩20,400 | +2.15% | 29.9만 |
|---|
| 2026.05.11 | ₩19,410 | ₩20,750 | ₩19,330 | ₩19,960 | +2.83% | 33.7만 |
|---|
| 2026.05.08 | ₩19,160 | ₩19,160 | ₩18,580 | ₩18,800 | -1.88% | 8.4만 |
|---|
| 2026.05.07 | ₩19,170 | ₩19,500 | ₩18,520 | ₩19,200 | +0.16% | 11.3만 |
|---|
| 2026.05.06 | ₩19,750 | ₩19,830 | ₩19,020 | ₩19,090 | -3.34% | 11.3만 |
|---|
| 2026.05.04 | ₩20,950 | ₩21,000 | ₩19,240 | ₩19,610 | -6.40% | 32만 |
|---|
| 2026.04.30 | ₩20,700 | ₩21,000 | ₩20,300 | ₩20,950 | +1.21% | 18만 |
|---|
| 2026.04.29 | ₩21,000 | ₩21,300 | ₩19,910 | ₩20,550 | -2.14% | 19.2만 |
|---|
| 2026.04.28 | ₩19,950 | ₩21,550 | ₩19,480 | ₩21,000 | +5.26% | 42만 |
|---|
| 2026.04.27 | ₩20,600 | ₩20,750 | ₩19,620 | ₩20,000 | -2.91% | 27.2만 |
|---|
| 2026.04.24 | ₩18,870 | ₩20,000 | ₩18,730 | ₩19,920 | +5.56% | 60.7만 |
|---|
| 2026.04.23 | ₩18,790 | ₩18,870 | ₩17,880 | ₩18,500 | -1.54% | 22.6만 |
|---|
| 2026.04.22 | ₩17,770 | ₩19,410 | ₩17,640 | ₩18,900 | +6.36% | 43만 |
|---|
| 2026.04.21 | ₩17,180 | ₩18,050 | ₩16,810 | ₩17,970 | +4.60% | 20.8만 |
|---|
| 2026.04.20 | ₩17,350 | ₩17,380 | ₩16,810 | ₩17,020 | -1.90% | 5.6만 |
|---|
| 2026.04.17 | ₩16,650 | ₩17,260 | ₩16,210 | ₩17,100 | +2.70% | 13.6만 |
|---|
| 2026.04.16 | ₩16,850 | ₩16,850 | ₩16,370 | ₩16,590 | -1.54% | 5.3만 |
|---|
| 2026.04.15 | ₩16,590 | ₩16,860 | ₩15,810 | ₩16,680 | +0.54% | 13.9만 |
|---|
| 2026.04.14 | ₩15,700 | ₩16,490 | ₩15,650 | ₩16,370 | +4.27% | 13만 |
|---|
| 2026.04.13 | ₩15,150 | ₩15,890 | ₩15,130 | ₩15,400 | +1.65% | 3.1만 |
|---|
| 2026.04.10 | ₩15,280 | ₩15,700 | ₩15,280 | ₩15,550 | +1.77% | 2.8만 |
|---|
| 2026.04.09 | ₩15,460 | ₩15,510 | ₩15,130 | ₩15,170 | -1.88% | 1.3만 |
|---|
| 2026.04.08 | ₩15,170 | ₩15,500 | ₩15,110 | ₩15,460 | +1.91% | 3.8만 |
|---|
| 2026.04.07 | ₩15,020 | ₩15,130 | ₩14,650 | ₩14,750 | -1.80% | 2.3만 |
|---|
| 2026.04.06 | ₩15,360 | ₩15,360 | ₩14,860 | ₩14,960 | -2.60% | 4만 |
|---|
| 2026.04.03 | ₩14,830 | ₩15,730 | ₩14,830 | ₩15,360 | +3.57% | 7.1만 |
|---|
| 2026.04.02 | ₩15,340 | ₩15,510 | ₩14,450 | ₩14,520 | -5.35% | 6만 |
|---|
| 2026.04.01 | ₩14,670 | ₩15,320 | ₩14,640 | ₩15,280 | +4.16% | 5.3만 |
|---|
| 2026.03.31 | ₩14,800 | ₩14,820 | ₩14,310 | ₩14,320 | -3.24% | 4.2만 |
|---|
| 2026.03.30 | ₩14,690 | ₩14,970 | ₩14,390 | ₩14,620 | -0.48% | 5.3만 |
|---|
| 2026.03.27 | ₩15,110 | ₩15,320 | ₩14,680 | ₩15,230 | +0.79% | 6.6만 |
|---|
| 2026.03.26 | ₩15,720 | ₩15,860 | ₩15,210 | ₩15,250 | -2.99% | 4.8만 |
|---|
| 2026.03.25 | ₩15,830 | ₩15,950 | ₩15,450 | ₩15,670 | -1.01% | 5.7만 |
|---|
| 2026.03.24 | ₩15,910 | ₩16,070 | ₩15,370 | ₩15,830 | -0.50% | 5.4만 |
|---|
| 2026.03.23 | ₩16,040 | ₩16,050 | ₩15,450 | ₩15,660 | -2.37% | 6.7만 |
|---|
| 2026.03.20 | ₩15,930 | ₩16,620 | ₩15,890 | ₩16,240 | +1.95% | 7.5만 |
|---|
| 2026.03.19 | ₩16,070 | ₩16,130 | ₩15,850 | ₩15,920 | -0.93% | 5.1만 |
|---|
| 2026.03.18 | ₩16,300 | ₩16,530 | ₩15,960 | ₩16,180 | -0.74% | 8.4만 |
|---|
| 2026.03.17 | ₩16,190 | ₩16,190 | ₩15,810 | ₩15,820 | -2.29% | 3.2만 |
|---|
| 2026.03.16 | ₩16,420 | ₩16,720 | ₩15,800 | ₩16,040 | -2.31% | 8.1만 |
|---|
| 2026.03.13 | ₩16,160 | ₩16,420 | ₩15,940 | ₩16,250 | +0.56% | 8.2만 |
|---|
| 2026.03.12 | ₩15,950 | ₩16,380 | ₩15,590 | ₩16,160 | +1.32% | 7.1만 |
|---|
| 2026.03.11 | ₩15,700 | ₩16,320 | ₩15,700 | ₩15,950 | +1.59% | 9만 |
|---|
| 2026.03.10 | ₩15,130 | ₩15,690 | ₩15,090 | ₩15,690 | +3.70% | 7.6만 |
|---|
| 2026.03.09 | ₩13,870 | ₩14,770 | ₩13,800 | ₩14,600 | +5.26% | 6.3만 |
|---|
| 2026.03.06 | ₩14,170 | ₩14,780 | ₩14,040 | ₩14,570 | +2.82% | 3.8만 |
|---|
| 2026.03.05 | ₩13,760 | ₩14,880 | ₩13,660 | ₩14,680 | +6.69% | 10.7만 |
|---|
| 2026.03.04 | ₩14,500 | ₩15,190 | ₩13,100 | ₩13,160 | -9.24% | 16.6만 |
|---|
| 2026.03.03 | ₩15,880 | ₩16,210 | ₩15,200 | ₩15,200 | -4.28% | 13.7만 |
|---|
| 2026.02.27 | ₩15,800 | ₩15,950 | ₩15,120 | ₩15,520 | -1.77% | 5.2만 |
|---|
| 2026.02.26 | ₩16,100 | ₩16,190 | ₩15,640 | ₩15,670 | -2.67% | 6.3만 |
|---|
| 2026.02.25 | ₩16,250 | ₩16,260 | ₩16,070 | ₩16,110 | -0.86% | 4.4만 |
|---|
| 2026.02.24 | ₩16,370 | ₩16,370 | ₩16,000 | ₩16,150 | -1.34% | 6.6만 |
|---|
| 2026.02.23 | ₩16,790 | ₩16,800 | ₩16,190 | ₩16,520 | -1.61% | 6.8만 |
|---|
| 2026.02.20 | ₩16,500 | ₩16,590 | ₩16,180 | ₩16,520 | +0.12% | 12.5만 |
|---|
| 2026.02.19 | ₩15,550 | ₩16,330 | ₩15,540 | ₩16,130 | +3.73% | 14.3만 |
|---|
| 2026.02.13 | ₩14,950 | ₩15,310 | ₩14,900 | ₩15,010 | +0.40% | 3.9만 |
|---|
| 2026.02.12 | ₩15,280 | ₩15,400 | ₩15,010 | ₩15,110 | -1.11% | 2.9만 |
|---|
| 2026.02.11 | ₩15,030 | ₩15,160 | ₩14,920 | ₩15,130 | +0.67% | 4.2만 |
|---|
| 2026.02.10 | ₩15,100 | ₩15,280 | ₩14,840 | ₩15,020 | -0.53% | 7.1만 |
|---|
| 2026.02.09 | ₩14,850 | ₩15,200 | ₩14,850 | ₩15,120 | +1.82% | 4.5만 |
|---|
| 2026.02.06 | ₩15,000 | ₩15,100 | ₩14,320 | ₩14,640 | -2.40% | 9.3만 |
|---|
| 2026.02.05 | ₩15,860 | ₩15,870 | ₩15,150 | ₩15,150 | -4.48% | 5.9만 |
|---|
| 2026.02.04 | ₩15,860 | ₩15,980 | ₩15,580 | ₩15,820 | -0.25% | 7.5만 |
|---|
| 2026.02.03 | ₩15,450 | ₩15,700 | ₩15,200 | ₩15,660 | +1.36% | 10.5만 |
|---|
| 2026.02.02 | ₩15,940 | ₩16,090 | ₩15,080 | ₩15,320 | -3.89% | 10.5만 |
|---|
| 2026.01.30 | ₩16,350 | ₩16,590 | ₩15,850 | ₩15,940 | -2.51% | 12.3만 |
|---|
| 2026.01.29 | ₩16,250 | ₩16,340 | ₩15,900 | ₩16,300 | +0.31% | 9.8만 |
|---|
| 2026.01.28 | ₩16,400 | ₩16,570 | ₩16,180 | ₩16,250 | -0.91% | 11.5만 |
|---|
| 2026.01.27 | ₩16,420 | ₩16,770 | ₩16,240 | ₩16,410 | -0.06% | 9.4만 |
|---|
| 2026.01.26 | ₩16,360 | ₩16,500 | ₩16,100 | ₩16,360 | 0.00% | 6.5만 |
|---|
| 2026.01.23 | ₩16,340 | ₩16,540 | ₩15,640 | ₩16,350 | +0.06% | 12.6만 |
|---|
| 2026.01.22 | ₩16,620 | ₩16,790 | ₩16,180 | ₩16,210 | -2.47% | 6.9만 |
|---|
| 2026.01.21 | ₩16,590 | ₩16,600 | ₩16,100 | ₩16,350 | -1.45% | 9.2만 |
|---|
| 2026.01.20 | ₩16,950 | ₩17,160 | ₩16,440 | ₩16,970 | +0.12% | 9.9만 |
|---|
| 2026.01.19 | ₩17,430 | ₩17,470 | ₩16,810 | ₩16,960 | -2.70% | 10만 |
|---|
| 2026.01.16 | ₩17,440 | ₩17,640 | ₩16,950 | ₩17,100 | -1.95% | 11.9만 |
|---|
| 2026.01.15 | ₩17,510 | ₩18,140 | ₩17,260 | ₩17,610 | +0.57% | 10.5만 |
|---|
| 2026.01.14 | ₩17,960 | ₩17,960 | ₩17,270 | ₩17,310 | -3.62% | 14.2만 |
|---|
| 2026.01.13 | ₩18,500 | ₩18,570 | ₩18,050 | ₩18,140 | -1.95% | 13.7만 |
|---|
| 2026.01.12 | ₩18,170 | ₩18,800 | ₩17,910 | ₩18,340 | +0.94% | 47.5만 |
|---|
| 2026.01.09 | ₩16,560 | ₩18,210 | ₩16,350 | ₩17,610 | +6.34% | 32.7만 |
|---|
| 2026.01.08 | ₩16,510 | ₩16,820 | ₩16,370 | ₩16,510 | 0.00% | 6.2만 |
|---|
| 2026.01.07 | ₩16,720 | ₩17,100 | ₩16,210 | ₩16,430 | -1.73% | 10만 |
|---|
| 2026.01.06 | ₩16,670 | ₩17,030 | ₩16,480 | ₩16,660 | -0.06% | 8.4만 |
|---|
| 2026.01.05 | ₩16,250 | ₩17,000 | ₩16,010 | ₩16,610 | +2.22% | 12.1만 |
|---|
| 2026.01.02 | ₩17,000 | ₩17,010 | ₩16,240 | ₩16,250 | -4.41% | 19.2만 |
|---|
| 2025.12.30 | ₩17,640 | ₩17,650 | ₩16,740 | ₩17,000 | -3.63% | 16.9만 |
|---|
| 2025.12.29 | ₩17,290 | ₩18,140 | ₩17,230 | ₩17,640 | +2.02% | 22.5만 |
|---|
| 2025.12.26 | ₩17,520 | ₩17,620 | ₩17,160 | ₩17,170 | -2.00% | 13.7만 |
|---|
| 2025.12.24 | ₩17,610 | ₩17,810 | ₩17,400 | ₩17,500 | -0.62% | 14.6만 |
|---|
| 2025.12.23 | ₩18,090 | ₩18,490 | ₩17,550 | ₩17,550 | -2.99% | 48.2만 |
|---|
| 2025.12.22 | ₩17,850 | ₩18,320 | ₩17,610 | ₩17,630 | -1.23% | 30.9만 |
|---|
| 2025.12.19 | ₩17,320 | ₩20,250 | ₩17,140 | ₩17,740 | +2.42% | 324.1만 |
|---|
| 2025.12.18 | ₩16,800 | ₩17,480 | ₩16,300 | ₩17,480 | +4.05% | 18.7만 |
|---|
| 2025.12.17 | ₩17,130 | ₩17,180 | ₩16,730 | ₩16,970 | -0.93% | 10.6만 |
|---|
| 2025.12.16 | ₩17,780 | ₩17,780 | ₩17,010 | ₩17,130 | -3.66% | 20.8만 |
|---|
| 2025.12.15 | ₩18,080 | ₩18,080 | ₩17,190 | ₩17,770 | -1.71% | 13만 |
|---|
| 2025.12.12 | ₩17,820 | ₩18,180 | ₩17,680 | ₩18,100 | +1.57% | 33.1만 |
|---|
| 2025.12.11 | ₩17,770 | ₩17,840 | ₩17,370 | ₩17,480 | -1.63% | 22.9만 |
|---|
| 2025.12.10 | ₩17,990 | ₩18,150 | ₩17,400 | ₩17,770 | -1.22% | 26.2만 |
|---|
| 2025.12.09 | ₩17,730 | ₩18,150 | ₩17,360 | ₩17,950 | +1.24% | 43.7만 |
|---|
| 2025.12.08 | ₩17,640 | ₩18,340 | ₩17,350 | ₩17,660 | +0.11% | 93.3만 |
|---|
| 2025.12.05 | ₩16,290 | ₩16,910 | ₩16,050 | ₩16,810 | +3.19% | 25.6만 |
|---|
| 2025.12.04 | ₩16,410 | ₩16,640 | ₩16,000 | ₩16,270 | -0.85% | 14.2만 |
|---|
| 2025.12.03 | ₩16,590 | ₩16,870 | ₩15,970 | ₩16,330 | -1.57% | 23.4만 |
|---|
| 2025.12.02 | ₩16,050 | ₩16,950 | ₩16,040 | ₩16,590 | +3.36% | 29.6만 |
|---|
| 2025.12.01 | ₩15,540 | ₩16,465 | ₩15,540 | ₩16,000 | +2.96% | 29.8만 |
|---|
| 2025.11.28 | ₩15,600 | ₩15,830 | ₩15,300 | ₩15,530 | -0.45% | 12.2만 |
|---|
| 2025.11.27 | ₩15,540 | ₩15,910 | ₩15,390 | ₩15,460 | -0.51% | 10.5만 |
|---|
| 2025.11.26 | ₩15,410 | ₩15,600 | ₩15,100 | ₩15,520 | +0.71% | 9.6만 |
|---|
| 2025.11.25 | ₩15,150 | ₩15,550 | ₩15,070 | ₩15,220 | +0.46% | 10.2만 |
|---|
| 2025.11.24 | ₩14,550 | ₩15,300 | ₩14,460 | ₩15,060 | +3.51% | 17.1만 |
|---|
| 2025.11.21 | ₩14,860 | ₩14,940 | ₩14,400 | ₩14,460 | -2.69% | 15.5만 |
|---|
| 2025.11.20 | ₩15,380 | ₩15,630 | ₩15,130 | ₩15,320 | -0.39% | 19.1만 |
|---|
| 2025.11.19 | ₩15,680 | ₩15,680 | ₩14,930 | ₩15,370 | -1.98% | 20.7만 |
|---|
| 2025.11.18 | ₩16,900 | ₩17,150 | ₩15,680 | ₩15,680 | -7.22% | 33.5만 |
|---|
| 2025.11.17 | ₩17,390 | ₩17,540 | ₩16,650 | ₩16,890 | -2.88% | 41.4만 |
|---|
| 2025.11.14 | ₩16,050 | ₩18,600 | ₩16,050 | ₩17,200 | +7.17% | 175만 |
|---|
| 2025.11.13 | ₩16,060 | ₩16,850 | ₩15,820 | ₩16,690 | +3.92% | 23만 |
|---|
| 2025.11.12 | ₩15,560 | ₩16,350 | ₩15,520 | ₩16,180 | +3.98% | 14.6만 |
|---|
| 2025.11.11 | ₩16,090 | ₩16,280 | ₩15,500 | ₩15,620 | -2.92% | 18.3만 |
|---|
| 2025.11.10 | ₩15,690 | ₩16,300 | ₩15,260 | ₩16,010 | +2.04% | 18.7만 |
|---|
| 2025.11.07 | ₩15,340 | ₩15,830 | ₩15,230 | ₩15,560 | +1.43% | 22.9만 |
|---|
| 2025.11.06 | ₩16,230 | ₩16,360 | ₩15,580 | ₩15,700 | -3.27% | 23.3만 |
|---|
| 2025.11.05 | ₩16,520 | ₩16,680 | ₩15,580 | ₩15,990 | -3.21% | 47만 |
|---|
| 2025.11.04 | ₩17,800 | ₩17,840 | ₩16,650 | ₩16,850 | -5.34% | 54.5만 |
|---|
| 2025.11.03 | ₩17,370 | ₩18,440 | ₩17,240 | ₩17,800 | +2.48% | 73.4만 |
|---|
| 2025.10.31 | ₩16,900 | ₩19,960 | ₩16,760 | ₩17,870 | +5.74% | 256.3만 |
|---|
| 2025.10.30 | ₩18,360 | ₩18,640 | ₩17,160 | ₩17,180 | -6.43% | 113만 |
|---|
| 2025.10.29 | ₩18,420 | ₩18,420 | ₩17,470 | ₩17,720 | -3.80% | 122.5만 |
|---|
| 2025.10.28 | ₩19,530 | ₩19,530 | ₩18,010 | ₩18,200 | -6.81% | 121.4만 |
|---|
| 2025.10.27 | ₩19,270 | ₩21,400 | ₩19,000 | ₩19,310 | +0.21% | 705.4만 |
|---|
| 2025.10.24 | ₩21,550 | ₩22,150 | ₩18,820 | ₩19,110 | -11.32% | 896.2만 |
|---|
| 2025.10.23 | ₩16,240 | ₩20,800 | ₩16,230 | ₩20,800 | +28.08% | 792.7만 |
|---|
| 2025.10.22 | ₩15,920 | ₩16,040 | ₩15,110 | ₩16,030 | +0.69% | 48.3만 |
|---|
| 2025.10.21 | ₩14,330 | ₩15,870 | ₩14,330 | ₩15,800 | +10.26% | 91.5만 |
|---|
| 2025.10.20 | ₩14,420 | ₩14,700 | ₩14,350 | ₩14,430 | +0.07% | 15.4만 |
|---|
| 2025.10.17 | ₩15,260 | ₩15,500 | ₩14,390 | ₩14,390 | -5.70% | 23.3만 |
|---|
| 2025.10.16 | ₩15,270 | ₩15,650 | ₩15,050 | ₩15,110 | -1.05% | 29.5만 |
|---|
| 2025.10.15 | ₩14,400 | ₩15,170 | ₩14,390 | ₩15,140 | +5.14% | 15만 |
|---|
| 2025.10.14 | ₩15,110 | ₩15,120 | ₩14,250 | ₩14,400 | -4.70% | 26.3만 |
|---|
| 2025.10.13 | ₩14,930 | ₩15,730 | ₩14,930 | ₩15,100 | +1.14% | 29만 |
|---|
| 2025.10.10 | ₩15,200 | ₩15,220 | ₩14,270 | ₩15,080 | -0.79% | 32.4만 |
|---|