시장 데이터를 불러오는 중
전체 종목
후성 과거 주가
093370.KS · KOSPI
주요 제품·사업: 불소화물 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
093370.KS · KOSPI
주요 제품·사업: 불소화물 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,370 | ₩15,690 | ₩15,030 | ₩15,040 | -2.15% | 227.3만 |
| 2026.10.07 | ₩16,100 | ₩16,200 | ₩15,140 | ₩15,270 | -5.16% | 314.1만 |
| 2026.10.06 | ₩16,390 | ₩16,500 | ₩15,440 | ₩16,290 | -0.61% | 430.6만 |
| 2026.10.02 | ₩15,650 | ₩16,470 | ₩15,390 | ₩16,390 | +4.73% | 542.7만 |
| 2026.10.01 | ₩14,880 | ₩15,920 | ₩14,390 | ₩15,710 | +5.58% | 884.9만 |
| 2026.09.30 | ₩14,140 | ₩15,500 | ₩14,140 | ₩15,000 | +6.08% | 966.4만 |
| 2026.09.29 | ₩13,980 | ₩14,150 | ₩13,610 | ₩14,120 | +1.00% | 178.9만 |
| 2026.09.28 | ₩13,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,730 |
| ₩14,000 |
| +0.36% |
| 266.3만 |
| 2026.09.23 | ₩13,750 | ₩15,050 | ₩13,740 | ₩13,950 | +1.45% | 749.6만 |
|---|
| 2026.09.22 | ₩14,080 | ₩14,440 | ₩13,510 | ₩13,600 | -3.41% | 293.1만 |
|---|
| 2026.09.21 | ₩14,590 | ₩14,680 | ₩13,800 | ₩13,900 | -4.73% | 333.7만 |
|---|
| 2026.09.18 | ₩14,910 | ₩15,100 | ₩14,230 | ₩14,680 | -1.54% | 418.3만 |
|---|
| 2026.09.17 | ₩14,650 | ₩15,390 | ₩14,450 | ₩14,810 | +1.09% | 418.1만 |
|---|
| 2026.09.16 | ₩14,500 | ₩15,410 | ₩14,050 | ₩14,530 | +0.21% | 508.8만 |
|---|
| 2026.09.15 | ₩14,110 | ₩15,250 | ₩13,400 | ₩14,780 | +4.75% | 922.3만 |
|---|
| 2026.09.14 | ₩13,130 | ₩14,200 | ₩12,940 | ₩14,110 | +7.46% | 765만 |
|---|
| 2026.09.11 | ₩12,840 | ₩13,650 | ₩12,770 | ₩13,310 | +3.66% | 239.3만 |
|---|
| 2026.09.10 | ₩13,080 | ₩13,300 | ₩12,700 | ₩13,240 | +1.22% | 171.1만 |
|---|
| 2026.09.09 | ₩13,000 | ₩13,780 | ₩12,910 | ₩13,350 | +2.69% | 348.2만 |
|---|
| 2026.09.08 | ₩13,090 | ₩13,590 | ₩12,840 | ₩12,970 | -0.92% | 348.2만 |
|---|
| 2026.09.07 | ₩12,670 | ₩13,220 | ₩12,570 | ₩12,900 | +1.82% | 216.7만 |
|---|
| 2026.09.04 | ₩12,430 | ₩12,640 | ₩12,350 | ₩12,500 | +0.56% | 108.3만 |
|---|
| 2026.09.03 | ₩12,790 | ₩12,920 | ₩11,900 | ₩12,250 | -4.22% | 148.2만 |
|---|
| 2026.09.02 | ₩12,190 | ₩12,690 | ₩12,150 | ₩12,530 | +2.79% | 108.7만 |
|---|
| 2026.09.01 | ₩13,130 | ₩13,130 | ₩12,210 | ₩12,700 | -3.27% | 210.4만 |
|---|
| 2026.08.31 | ₩12,010 | ₩13,130 | ₩12,000 | ₩13,130 | +9.33% | 273.5만 |
|---|
| 2026.08.28 | ₩13,060 | ₩13,250 | ₩12,500 | ₩12,520 | -4.13% | 194.4만 |
|---|
| 2026.08.27 | ₩12,770 | ₩13,150 | ₩12,570 | ₩13,060 | +2.27% | 285.1만 |
|---|
| 2026.08.26 | ₩12,470 | ₩12,530 | ₩12,150 | ₩12,430 | -0.32% | 137.2만 |
|---|
| 2026.08.25 | ₩11,800 | ₩12,500 | ₩11,400 | ₩12,460 | +5.59% | 199.2만 |
|---|
| 2026.08.24 | ₩11,950 | ₩13,140 | ₩11,860 | ₩12,220 | +2.26% | 370.3만 |
|---|
| 2026.08.21 | ₩12,100 | ₩12,390 | ₩11,650 | ₩11,940 | -1.32% | 271.9만 |
|---|
| 2026.08.20 | ₩12,650 | ₩13,140 | ₩12,350 | ₩12,430 | -1.74% | 208.4만 |
|---|
| 2026.08.19 | ₩12,000 | ₩12,940 | ₩11,900 | ₩12,510 | +4.25% | 265.4만 |
|---|
| 2026.08.18 | ₩12,410 | ₩14,740 | ₩12,410 | ₩12,970 | +4.51% | 1379.9만 |
|---|
| 2026.08.14 | ₩12,060 | ₩12,650 | ₩12,020 | ₩12,400 | +2.82% | 347.9만 |
|---|
| 2026.08.13 | ₩11,260 | ₩12,370 | ₩11,050 | ₩11,960 | +6.22% | 635.1만 |
|---|
| 2026.08.12 | ₩10,710 | ₩11,260 | ₩10,360 | ₩10,950 | +2.24% | 290.6만 |
|---|
| 2026.08.11 | ₩10,080 | ₩10,830 | ₩9,750 | ₩10,640 | +5.56% | 309.7만 |
|---|
| 2026.08.10 | ₩10,000 | ₩10,430 | ₩9,700 | ₩10,230 | +2.30% | 261만 |
|---|
| 2026.08.07 | ₩10,170 | ₩10,770 | ₩9,410 | ₩9,940 | -2.26% | 231.9만 |
|---|
| 2026.08.06 | ₩9,970 | ₩10,430 | ₩9,440 | ₩9,860 | -1.10% | 171.8만 |
|---|
| 2026.08.05 | ₩10,120 | ₩10,440 | ₩9,820 | ₩10,230 | +1.09% | 279만 |
|---|
| 2026.08.04 | ₩9,610 | ₩9,980 | ₩9,270 | ₩9,700 | +0.94% | 292.1만 |
|---|
| 2026.08.03 | ₩8,770 | ₩10,190 | ₩8,710 | ₩9,520 | +8.55% | 752.4만 |
|---|
| 2026.07.31 | ₩7,830 | ₩9,000 | ₩7,600 | ₩9,000 | +14.94% | 649.8만 |
|---|
| 2026.07.30 | ₩7,050 | ₩7,370 | ₩6,780 | ₩6,930 | -1.70% | 326.4만 |
|---|
| 2026.07.29 | ₩8,400 | ₩8,410 | ₩6,780 | ₩7,170 | -14.64% | 532.1만 |
|---|
| 2026.07.28 | ₩9,410 | ₩9,490 | ₩7,990 | ₩8,100 | -13.92% | 512만 |
|---|
| 2026.07.27 | ₩10,590 | ₩10,610 | ₩9,880 | ₩9,970 | -5.85% | 211.8만 |
|---|
| 2026.07.24 | ₩11,050 | ₩11,050 | ₩10,210 | ₩10,230 | -7.42% | 153.6만 |
|---|
| 2026.07.23 | ₩11,350 | ₩11,490 | ₩10,860 | ₩11,290 | -0.53% | 176만 |
|---|
| 2026.07.22 | ₩11,100 | ₩12,600 | ₩11,050 | ₩11,050 | -0.45% | 359.4만 |
|---|
| 2026.07.21 | ₩10,230 | ₩11,000 | ₩10,010 | ₩10,670 | +4.30% | 281.5만 |
|---|
| 2026.07.20 | ₩11,030 | ₩11,340 | ₩10,270 | ₩10,280 | -6.80% | 273.8만 |
|---|
| 2026.07.16 | ₩12,250 | ₩12,370 | ₩11,570 | ₩11,690 | -4.57% | 153.6만 |
|---|
| 2026.07.15 | ₩12,600 | ₩13,330 | ₩12,400 | ₩12,750 | +1.19% | 327.6만 |
|---|
| 2026.07.14 | ₩12,450 | ₩12,520 | ₩11,250 | ₩11,870 | -4.66% | 272.9만 |
|---|
| 2026.07.13 | ₩13,740 | ₩14,420 | ₩12,190 | ₩12,340 | -10.19% | 358.4만 |
|---|
| 2026.07.10 | ₩12,000 | ₩14,190 | ₩11,910 | ₩13,740 | +14.50% | 893.9만 |
|---|
| 2026.07.09 | ₩10,840 | ₩11,900 | ₩10,660 | ₩11,840 | +9.23% | 629.6만 |
|---|
| 2026.07.08 | ₩11,160 | ₩11,380 | ₩10,530 | ₩10,740 | -3.76% | 445.4만 |
|---|
| 2026.07.07 | ₩13,100 | ₩13,260 | ₩11,390 | ₩11,590 | -11.53% | 501.7만 |
|---|
| 2026.07.06 | ₩14,500 | ₩14,640 | ₩12,820 | ₩13,260 | -8.55% | 399.7만 |
|---|
| 2026.07.03 | ₩15,170 | ₩15,270 | ₩13,240 | ₩14,490 | -4.48% | 618.5만 |
|---|
| 2026.07.02 | ₩16,380 | ₩17,160 | ₩15,170 | ₩15,270 | -6.78% | 492.9만 |
|---|
| 2026.07.01 | ₩20,200 | ₩20,800 | ₩16,350 | ₩17,310 | -14.31% | 1416.6만 |
|---|
| 2026.06.30 | ₩18,600 | ₩20,950 | ₩18,000 | ₩20,050 | +7.80% | 656.1만 |
|---|
| 2026.06.29 | ₩16,690 | ₩18,710 | ₩16,250 | ₩18,700 | +12.04% | 338.4만 |
|---|
| 2026.06.26 | ₩17,800 | ₩18,200 | ₩15,850 | ₩16,410 | -7.81% | 281.1만 |
|---|
| 2026.06.25 | ₩19,070 | ₩19,720 | ₩17,600 | ₩18,020 | -5.51% | 315.4만 |
|---|
| 2026.06.24 | ₩17,810 | ₩18,750 | ₩17,210 | ₩18,360 | +3.09% | 330.1만 |
|---|
| 2026.06.23 | ₩18,600 | ₩19,700 | ₩17,730 | ₩17,760 | -4.52% | 419.9만 |
|---|
| 2026.06.22 | ₩16,900 | ₩19,840 | ₩16,440 | ₩18,600 | +10.06% | 922.1만 |
|---|
| 2026.06.19 | ₩19,090 | ₩19,320 | ₩16,500 | ₩16,940 | -11.26% | 520.3만 |
|---|
| 2026.06.18 | ₩17,550 | ₩19,630 | ₩17,070 | ₩18,840 | +7.35% | 1290.9만 |
|---|
| 2026.06.17 | ₩18,800 | ₩19,900 | ₩17,260 | ₩17,580 | -6.49% | 1068.4만 |
|---|
| 2026.06.16 | ₩22,400 | ₩22,400 | ₩19,200 | ₩19,200 | -14.29% | 1144.2만 |
|---|
| 2026.06.15 | ₩19,010 | ₩23,550 | ₩18,950 | ₩22,400 | +17.83% | 1764만 |
|---|
| 2026.06.12 | ₩16,610 | ₩20,050 | ₩16,570 | ₩19,010 | +14.45% | 1784.7만 |
|---|
| 2026.06.11 | ₩15,800 | ₩16,990 | ₩14,700 | ₩15,770 | -0.19% | 1284.9만 |
|---|
| 2026.06.10 | ₩14,290 | ₩16,670 | ₩13,810 | ₩16,240 | +13.65% | 2.3천 |
|---|
| 2026.06.09 | ₩11,630 | ₩13,670 | ₩11,600 | ₩13,520 | +16.25% | 1014.2만 |
|---|
| 2026.06.08 | ₩10,700 | ₩11,850 | ₩10,650 | ₩11,250 | +5.14% | 171.7만 |
|---|
| 2026.06.05 | ₩12,220 | ₩12,550 | ₩10,590 | ₩11,630 | -4.83% | 319.5만 |
|---|
| 2026.06.04 | ₩10,360 | ₩11,810 | ₩10,360 | ₩11,460 | +10.62% | 182만 |
|---|
| 2026.06.02 | ₩10,370 | ₩10,940 | ₩10,370 | ₩10,580 | +2.03% | 120.8만 |
|---|
| 2026.06.01 | ₩11,130 | ₩11,550 | ₩10,730 | ₩10,760 | -3.32% | 182.7만 |
|---|
| 2026.05.29 | ₩11,930 | ₩11,930 | ₩11,170 | ₩11,470 | -3.86% | 206.2만 |
|---|
| 2026.05.28 | ₩12,460 | ₩12,520 | ₩11,020 | ₩11,890 | -4.57% | 147.8만 |
|---|
| 2026.05.27 | ₩13,500 | ₩13,500 | ₩12,250 | ₩12,260 | -9.19% | 184만 |
|---|
| 2026.05.26 | ₩13,120 | ₩13,690 | ₩12,730 | ₩12,900 | -1.68% | 208.9만 |
|---|
| 2026.05.22 | ₩12,270 | ₩13,260 | ₩12,240 | ₩12,910 | +5.22% | 243.5만 |
|---|
| 2026.05.21 | ₩11,530 | ₩12,500 | ₩11,360 | ₩12,380 | +7.37% | 148.9만 |
|---|
| 2026.05.20 | ₩11,550 | ₩11,670 | ₩10,990 | ₩11,180 | -3.20% | 108.5만 |
|---|
| 2026.05.19 | ₩11,940 | ₩12,340 | ₩11,550 | ₩11,880 | -0.50% | 96.7만 |
|---|
| 2026.05.18 | ₩11,410 | ₩12,220 | ₩10,950 | ₩12,080 | +5.87% | 140.6만 |
|---|
| 2026.05.15 | ₩13,200 | ₩13,200 | ₩11,650 | ₩11,820 | -10.45% | 220만 |
|---|
| 2026.05.14 | ₩12,390 | ₩13,620 | ₩11,890 | ₩13,620 | +9.93% | 186.5만 |
|---|
| 2026.05.13 | ₩12,130 | ₩12,340 | ₩11,830 | ₩12,030 | -0.82% | 132.6만 |
|---|
| 2026.05.12 | ₩13,580 | ₩13,620 | ₩11,500 | ₩12,400 | -8.69% | 301.8만 |
|---|
| 2026.05.11 | ₩14,040 | ₩14,050 | ₩13,310 | ₩13,410 | -4.49% | 184.7만 |
|---|
| 2026.05.08 | ₩13,490 | ₩13,560 | ₩13,130 | ₩13,210 | -2.08% | 119.4만 |
|---|
| 2026.05.07 | ₩13,950 | ₩14,060 | ₩13,660 | ₩13,760 | -1.36% | 183.8만 |
|---|
| 2026.05.06 | ₩14,600 | ₩14,640 | ₩13,800 | ₩14,130 | -3.22% | 367.9만 |
|---|
| 2026.05.04 | ₩14,070 | ₩14,870 | ₩13,760 | ₩14,130 | +0.43% | 659.6만 |
|---|
| 2026.04.30 | ₩13,890 | ₩13,900 | ₩13,120 | ₩13,240 | -4.68% | 186만 |
|---|
| 2026.04.29 | ₩13,700 | ₩14,060 | ₩13,510 | ₩14,010 | +2.26% | 199.4만 |
|---|
| 2026.04.28 | ₩14,160 | ₩14,330 | ₩13,570 | ₩14,010 | -1.06% | 426.7만 |
|---|
| 2026.04.27 | ₩12,980 | ₩13,280 | ₩12,840 | ₩13,130 | +1.16% | 237.3만 |
|---|
| 2026.04.24 | ₩13,410 | ₩13,540 | ₩12,780 | ₩13,090 | -2.39% | 287.3만 |
|---|
| 2026.04.23 | ₩15,420 | ₩15,420 | ₩13,070 | ₩13,710 | -11.09% | 793.3만 |
|---|
| 2026.04.22 | ₩13,650 | ₩14,100 | ₩13,420 | ₩14,100 | +3.30% | 364.3만 |
|---|
| 2026.04.21 | ₩13,320 | ₩13,700 | ₩13,240 | ₩13,700 | +2.85% | 332.3만 |
|---|
| 2026.04.20 | ₩13,290 | ₩13,290 | ₩12,990 | ₩13,040 | -1.88% | 407.5만 |
|---|
| 2026.04.17 | ₩12,950 | ₩14,430 | ₩12,060 | ₩13,820 | +6.72% | 3132.7만 |
|---|
| 2026.04.16 | ₩10,590 | ₩11,580 | ₩10,390 | ₩11,300 | +6.70% | 758.3만 |
|---|
| 2026.04.15 | ₩11,210 | ₩11,220 | ₩10,520 | ₩10,600 | -5.44% | 285.2만 |
|---|
| 2026.04.14 | ₩10,790 | ₩11,700 | ₩10,790 | ₩10,970 | +1.67% | 764.9만 |
|---|
| 2026.04.13 | ₩10,740 | ₩10,830 | ₩10,220 | ₩10,660 | -0.74% | 365.1만 |
|---|
| 2026.04.10 | ₩10,940 | ₩10,980 | ₩10,340 | ₩10,590 | -3.20% | 451.4만 |
|---|
| 2026.04.09 | ₩10,330 | ₩11,950 | ₩9,860 | ₩11,240 | +8.81% | 2497.3만 |
|---|
| 2026.04.08 | ₩10,150 | ₩10,200 | ₩9,140 | ₩9,710 | -4.33% | 441.2만 |
|---|
| 2026.04.07 | ₩10,120 | ₩10,460 | ₩9,640 | ₩9,870 | -2.47% | 511.1만 |
|---|
| 2026.04.06 | ₩10,380 | ₩10,590 | ₩9,440 | ₩9,900 | -4.62% | 989.4만 |
|---|
| 2026.04.03 | ₩7,860 | ₩8,970 | ₩7,400 | ₩8,920 | +13.49% | 894.3만 |
|---|
| 2026.04.02 | ₩7,440 | ₩7,580 | ₩6,850 | ₩6,940 | -6.72% | 65만 |
|---|
| 2026.04.01 | ₩7,200 | ₩7,430 | ₩7,160 | ₩7,420 | +3.06% | 40.3만 |
|---|
| 2026.03.31 | ₩7,380 | ₩7,500 | ₩7,010 | ₩7,020 | -4.88% | 49.8만 |
|---|
| 2026.03.30 | ₩7,160 | ₩7,210 | ₩7,020 | ₩7,120 | -0.56% | 39만 |
|---|
| 2026.03.27 | ₩7,030 | ₩7,440 | ₩6,920 | ₩7,370 | +4.84% | 35.8만 |
|---|
| 2026.03.26 | ₩7,340 | ₩7,490 | ₩7,170 | ₩7,210 | -1.77% | 36.5만 |
|---|
| 2026.03.25 | ₩7,220 | ₩7,400 | ₩7,130 | ₩7,340 | +1.66% | 37만 |
|---|
| 2026.03.24 | ₩6,870 | ₩7,150 | ₩6,810 | ₩7,150 | +4.08% | 45.7만 |
|---|
| 2026.03.23 | ₩6,810 | ₩6,880 | ₩6,450 | ₩6,640 | -2.50% | 49만 |
|---|
| 2026.03.20 | ₩7,080 | ₩7,140 | ₩7,000 | ₩7,000 | -1.13% | 37만 |
|---|
| 2026.03.19 | ₩7,100 | ₩7,100 | ₩6,980 | ₩7,000 | -1.41% | 37.1만 |
|---|
| 2026.03.18 | ₩7,320 | ₩7,390 | ₩7,110 | ₩7,220 | -1.37% | 46.4만 |
|---|
| 2026.03.17 | ₩7,030 | ₩7,300 | ₩7,000 | ₩7,170 | +1.99% | 37.2만 |
|---|
| 2026.03.16 | ₩6,960 | ₩7,030 | ₩6,800 | ₩6,830 | -1.87% | 27.9만 |
|---|
| 2026.03.13 | ₩6,970 | ₩7,080 | ₩6,840 | ₩6,970 | 0.00% | 36.9만 |
|---|
| 2026.03.12 | ₩7,100 | ₩7,230 | ₩7,020 | ₩7,130 | +0.42% | 34.7만 |
|---|
| 2026.03.11 | ₩7,340 | ₩7,400 | ₩7,000 | ₩7,170 | -2.32% | 41.4만 |
|---|
| 2026.03.10 | ₩7,120 | ₩7,200 | ₩7,010 | ₩7,190 | +0.98% | 39만 |
|---|
| 2026.03.09 | ₩6,880 | ₩7,090 | ₩6,550 | ₩6,820 | -0.87% | 53.3만 |
|---|
| 2026.03.06 | ₩6,880 | ₩7,420 | ₩6,880 | ₩7,340 | +6.69% | 46.6만 |
|---|
| 2026.03.05 | ₩6,650 | ₩7,250 | ₩6,650 | ₩7,060 | +6.17% | 66.8만 |
|---|
| 2026.03.04 | ₩7,000 | ₩7,190 | ₩6,220 | ₩6,270 | -10.43% | 113.4만 |
|---|
| 2026.03.03 | ₩7,800 | ₩7,970 | ₩7,460 | ₩7,460 | -4.36% | 96.7만 |
|---|
| 2026.02.27 | ₩8,130 | ₩8,140 | ₩7,980 | ₩8,030 | -1.23% | 48.6만 |
|---|
| 2026.02.26 | ₩8,410 | ₩8,480 | ₩7,980 | ₩8,140 | -3.21% | 67.4만 |
|---|
| 2026.02.25 | ₩8,380 | ₩8,410 | ₩8,220 | ₩8,300 | -0.95% | 56.5만 |
|---|
| 2026.02.24 | ₩8,220 | ₩8,390 | ₩8,170 | ₩8,310 | +1.09% | 58.3만 |
|---|
| 2026.02.23 | ₩8,450 | ₩8,600 | ₩8,130 | ₩8,170 | -3.31% | 57.1만 |
|---|
| 2026.02.20 | ₩8,340 | ₩8,410 | ₩8,220 | ₩8,320 | -0.24% | 48.4만 |
|---|
| 2026.02.19 | ₩8,130 | ₩8,430 | ₩8,010 | ₩8,400 | +3.32% | 79.8만 |
|---|
| 2026.02.13 | ₩8,210 | ₩8,210 | ₩8,010 | ₩8,050 | -1.95% | 41.8만 |
|---|
| 2026.02.12 | ₩8,190 | ₩8,280 | ₩8,040 | ₩8,280 | +1.10% | 71.7만 |
|---|
| 2026.02.11 | ₩8,240 | ₩8,280 | ₩8,030 | ₩8,080 | -1.94% | 40.6만 |
|---|
| 2026.02.10 | ₩8,350 | ₩8,390 | ₩8,140 | ₩8,170 | -2.16% | 37만 |
|---|
| 2026.02.09 | ₩8,190 | ₩8,360 | ₩8,180 | ₩8,330 | +1.71% | 58.6만 |
|---|
| 2026.02.06 | ₩7,800 | ₩8,030 | ₩7,640 | ₩7,980 | +2.31% | 55.5만 |
|---|
| 2026.02.05 | ₩8,340 | ₩8,400 | ₩8,090 | ₩8,160 | -2.16% | 64.1만 |
|---|
| 2026.02.04 | ₩8,320 | ₩8,620 | ₩8,320 | ₩8,500 | +2.16% | 83만 |
|---|
| 2026.02.03 | ₩8,270 | ₩8,380 | ₩8,090 | ₩8,380 | +1.33% | 87.7만 |
|---|
| 2026.02.02 | ₩8,250 | ₩8,600 | ₩8,060 | ₩8,110 | -1.70% | 88.4만 |
|---|
| 2026.01.30 | ₩8,400 | ₩8,770 | ₩8,310 | ₩8,470 | +0.83% | 138.2만 |
|---|
| 2026.01.29 | ₩8,820 | ₩8,820 | ₩8,150 | ₩8,470 | -3.97% | 167.9만 |
|---|
| 2026.01.28 | ₩8,290 | ₩8,600 | ₩8,150 | ₩8,450 | +1.93% | 257.8만 |
|---|
| 2026.01.27 | ₩7,960 | ₩8,040 | ₩7,820 | ₩7,980 | +0.25% | 63.4만 |
|---|
| 2026.01.26 | ₩7,880 | ₩8,060 | ₩7,790 | ₩8,040 | +2.03% | 99.3만 |
|---|
| 2026.01.23 | ₩8,290 | ₩8,290 | ₩7,660 | ₩7,730 | -6.76% | 133.4만 |
|---|
| 2026.01.22 | ₩7,390 | ₩7,960 | ₩7,380 | ₩7,850 | +6.22% | 171만 |
|---|
| 2026.01.21 | ₩7,450 | ₩7,450 | ₩7,200 | ₩7,380 | -0.94% | 58.1만 |
|---|
| 2026.01.20 | ₩7,500 | ₩7,680 | ₩7,350 | ₩7,600 | +1.33% | 65.9만 |
|---|
| 2026.01.19 | ₩7,430 | ₩7,550 | ₩7,300 | ₩7,530 | +1.35% | 61.1만 |
|---|
| 2026.01.16 | ₩7,600 | ₩7,700 | ₩7,410 | ₩7,430 | -2.24% | 37.8만 |
|---|
| 2026.01.15 | ₩7,540 | ₩7,630 | ₩7,460 | ₩7,590 | +0.66% | 33.8만 |
|---|
| 2026.01.14 | ₩7,620 | ₩7,640 | ₩7,500 | ₩7,540 | -1.05% | 31.5만 |
|---|
| 2026.01.13 | ₩7,480 | ₩7,670 | ₩7,370 | ₩7,660 | +2.41% | 48.4만 |
|---|
| 2026.01.12 | ₩7,330 | ₩7,450 | ₩7,250 | ₩7,450 | +1.64% | 38.1만 |
|---|
| 2026.01.09 | ₩7,420 | ₩7,420 | ₩7,150 | ₩7,280 | -1.89% | 43만 |
|---|
| 2026.01.08 | ₩7,570 | ₩7,580 | ₩7,360 | ₩7,370 | -2.64% | 59.8만 |
|---|
| 2026.01.07 | ₩7,880 | ₩7,940 | ₩7,500 | ₩7,560 | -4.06% | 62.1만 |
|---|
| 2026.01.06 | ₩8,060 | ₩8,060 | ₩7,700 | ₩7,740 | -3.97% | 61.4만 |
|---|
| 2026.01.05 | ₩7,470 | ₩8,070 | ₩7,470 | ₩7,920 | +6.02% | 110.8만 |
|---|
| 2026.01.02 | ₩7,530 | ₩7,540 | ₩7,360 | ₩7,400 | -1.73% | 46.3만 |
|---|
| 2025.12.30 | ₩7,700 | ₩7,700 | ₩7,450 | ₩7,530 | -2.21% | 57.2만 |
|---|
| 2025.12.29 | ₩7,390 | ₩7,760 | ₩7,350 | ₩7,710 | +4.33% | 58.1만 |
|---|
| 2025.12.26 | ₩7,720 | ₩7,770 | ₩7,410 | ₩7,460 | -3.37% | 65.8만 |
|---|
| 2025.12.24 | ₩7,980 | ₩7,990 | ₩7,650 | ₩7,720 | -3.26% | 59.4만 |
|---|
| 2025.12.23 | ₩7,810 | ₩7,940 | ₩7,620 | ₩7,830 | +0.26% | 47만 |
|---|
| 2025.12.22 | ₩7,580 | ₩7,830 | ₩7,440 | ₩7,810 | +3.03% | 61.4만 |
|---|
| 2025.12.19 | ₩7,420 | ₩7,550 | ₩7,240 | ₩7,520 | +1.35% | 74만 |
|---|
| 2025.12.18 | ₩7,510 | ₩7,560 | ₩7,350 | ₩7,350 | -2.13% | 76.7만 |
|---|
| 2025.12.17 | ₩7,620 | ₩7,750 | ₩7,530 | ₩7,630 | +0.13% | 63.2만 |
|---|
| 2025.12.16 | ₩7,900 | ₩7,920 | ₩7,540 | ₩7,590 | -3.92% | 96.9만 |
|---|
| 2025.12.15 | ₩7,920 | ₩8,040 | ₩7,810 | ₩7,930 | +0.13% | 67.8만 |
|---|
| 2025.12.12 | ₩8,070 | ₩8,090 | ₩7,920 | ₩8,050 | -0.25% | 108.4만 |
|---|
| 2025.12.11 | ₩8,010 | ₩8,100 | ₩7,900 | ₩8,000 | -0.12% | 87.2만 |
|---|
| 2025.12.10 | ₩8,240 | ₩8,360 | ₩7,860 | ₩7,940 | -3.64% | 141.3만 |
|---|
| 2025.12.09 | ₩8,370 | ₩8,560 | ₩8,130 | ₩8,200 | -2.03% | 116.3만 |
|---|
| 2025.12.08 | ₩8,120 | ₩8,460 | ₩8,110 | ₩8,400 | +3.45% | 161.1만 |
|---|
| 2025.12.05 | ₩8,060 | ₩8,330 | ₩8,030 | ₩8,120 | +0.74% | 88.2만 |
|---|
| 2025.12.04 | ₩8,210 | ₩8,240 | ₩7,970 | ₩8,090 | -1.46% | 102.9만 |
|---|
| 2025.12.03 | ₩8,220 | ₩8,290 | ₩8,110 | ₩8,250 | +0.36% | 69.1만 |
|---|
| 2025.12.02 | ₩8,300 | ₩8,440 | ₩8,160 | ₩8,220 | -0.96% | 90.4만 |
|---|
| 2025.12.01 | ₩8,450 | ₩8,460 | ₩8,170 | ₩8,290 | -1.89% | 140.9만 |
|---|
| 2025.11.28 | ₩8,400 | ₩8,410 | ₩8,160 | ₩8,380 | -0.24% | 147.2만 |
|---|
| 2025.11.27 | ₩7,920 | ₩8,350 | ₩7,780 | ₩8,240 | +4.04% | 194.8만 |
|---|
| 2025.11.26 | ₩7,500 | ₩7,820 | ₩7,500 | ₩7,770 | +3.60% | 140.5만 |
|---|
| 2025.11.25 | ₩7,980 | ₩8,000 | ₩7,310 | ₩7,400 | -7.27% | 259.3만 |
|---|
| 2025.11.24 | ₩8,110 | ₩8,180 | ₩7,740 | ₩7,800 | -3.82% | 215.4만 |
|---|
| 2025.11.21 | ₩8,000 | ₩8,390 | ₩8,000 | ₩8,040 | +0.50% | 125.4만 |
|---|
| 2025.11.20 | ₩8,250 | ₩8,630 | ₩8,250 | ₩8,490 | +2.91% | 132.3만 |
|---|
| 2025.11.19 | ₩8,620 | ₩8,640 | ₩8,090 | ₩8,170 | -5.22% | 227.8만 |
|---|
| 2025.11.18 | ₩8,890 | ₩9,200 | ₩8,610 | ₩8,640 | -2.81% | 374.2만 |
|---|
| 2025.11.17 | ₩9,830 | ₩9,960 | ₩8,570 | ₩8,790 | -10.58% | 498.1만 |
|---|
| 2025.11.14 | ₩10,000 | ₩10,240 | ₩9,440 | ₩9,570 | -4.30% | 667.4만 |
|---|
| 2025.11.13 | ₩9,450 | ₩9,900 | ₩9,310 | ₩9,900 | +4.76% | 922.5만 |
|---|
| 2025.11.12 | ₩8,910 | ₩9,370 | ₩8,680 | ₩9,260 | +3.93% | 317.8만 |
|---|
| 2025.11.11 | ₩8,820 | ₩9,510 | ₩8,760 | ₩8,880 | +0.68% | 437.1만 |
|---|
| 2025.11.10 | ₩9,020 | ₩9,060 | ₩8,630 | ₩8,810 | -2.33% | 186.8만 |
|---|
| 2025.11.07 | ₩8,710 | ₩9,260 | ₩8,550 | ₩9,020 | +3.56% | 412.6만 |
|---|
| 2025.11.06 | ₩9,650 | ₩9,660 | ₩8,810 | ₩8,810 | -8.70% | 268.9만 |
|---|
| 2025.11.05 | ₩9,250 | ₩9,690 | ₩9,010 | ₩9,360 | +1.19% | 525.4만 |
|---|
| 2025.11.04 | ₩9,690 | ₩9,850 | ₩9,210 | ₩9,290 | -4.13% | 203만 |
|---|
| 2025.11.03 | ₩9,040 | ₩9,280 | ₩8,740 | ₩9,200 | +1.77% | 206만 |
|---|
| 2025.10.31 | ₩8,400 | ₩9,200 | ₩8,350 | ₩8,900 | +5.95% | 370.1만 |
|---|
| 2025.10.30 | ₩9,590 | ₩9,590 | ₩8,640 | ₩8,700 | -9.28% | 442.4만 |
|---|
| 2025.10.29 | ₩9,940 | ₩10,010 | ₩9,560 | ₩9,850 | -0.91% | 259.5만 |
|---|
| 2025.10.28 | ₩9,300 | ₩10,410 | ₩9,030 | ₩9,990 | +7.42% | 936.5만 |
|---|
| 2025.10.27 | ₩9,030 | ₩9,760 | ₩8,990 | ₩9,420 | +4.32% | 1168만 |
|---|
| 2025.10.24 | ₩6,750 | ₩8,120 | ₩6,710 | ₩7,900 | +17.04% | 956.4만 |
|---|
| 2025.10.23 | ₩6,720 | ₩6,900 | ₩6,650 | ₩6,780 | +0.89% | 73.8만 |
|---|
| 2025.10.22 | ₩6,950 | ₩7,050 | ₩6,650 | ₩6,790 | -2.30% | 88만 |
|---|
| 2025.10.21 | ₩7,000 | ₩7,090 | ₩6,800 | ₩6,840 | -2.29% | 124.5만 |
|---|
| 2025.10.20 | ₩7,150 | ₩7,160 | ₩6,780 | ₩7,010 | -1.96% | 138.1만 |
|---|
| 2025.10.17 | ₩7,160 | ₩7,530 | ₩6,860 | ₩7,140 | -0.28% | 746.1만 |
|---|
| 2025.10.16 | ₩6,140 | ₩6,500 | ₩6,080 | ₩6,480 | +5.54% | 130.9만 |
|---|
| 2025.10.15 | ₩6,060 | ₩6,130 | ₩6,030 | ₩6,110 | +0.83% | 26.3만 |
|---|
| 2025.10.14 | ₩6,260 | ₩6,370 | ₩5,990 | ₩6,050 | -3.35% | 55.7만 |
|---|
| 2025.10.13 | ₩5,980 | ₩6,230 | ₩5,930 | ₩6,220 | +4.01% | 43만 |
|---|
| 2025.10.10 | ₩6,180 | ₩6,230 | ₩6,050 | ₩6,180 | 0.00% | 51.8만 |
|---|