시장 데이터를 불러오는 중
전체 종목
한텍 과거 주가
098070.KQ · KOSDAQ
주요 제품·사업: 열교환기 등 화공기기, 저장용 탱크
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
098070.KQ · KOSDAQ
주요 제품·사업: 열교환기 등 화공기기, 저장용 탱크
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩23,750 | ₩23,750 | ₩22,900 | ₩23,150 | -2.53% | 7.2만 |
| 2026.10.07 | ₩24,100 | ₩24,350 | ₩23,800 | ₩24,050 | -0.21% | 8.2만 |
| 2026.10.06 | ₩23,600 | ₩23,775 | ₩23,300 | ₩23,550 | -0.21% | 4.6만 |
| 2026.10.02 | ₩23,700 | ₩23,750 | ₩23,200 | ₩23,500 | -0.84% | 4만 |
| 2026.10.01 | ₩24,450 | ₩24,450 | ₩23,600 | ₩23,700 | -3.07% | 6.1만 |
| 2026.09.30 | ₩23,800 | ₩24,200 | ₩23,650 | ₩24,100 | +1.26% | 9.1만 |
| 2026.09.29 | ₩23,600 | ₩23,600 | ₩22,700 | ₩23,050 | -2.33% | 5.9만 |
| 2026.09.28 | ₩24,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,550 |
| ₩23,750 |
| -1.45% |
| 6.6만 |
| 2026.09.23 | ₩25,400 | ₩25,500 | ₩23,750 | ₩23,900 | -5.91% | 18.7만 |
|---|
| 2026.09.22 | ₩24,450 | ₩27,350 | ₩24,000 | ₩26,100 | +6.75% | 33만 |
|---|
| 2026.09.21 | ₩25,000 | ₩25,000 | ₩24,200 | ₩24,350 | -2.60% | 4.2만 |
|---|
| 2026.09.18 | ₩25,200 | ₩25,200 | ₩24,550 | ₩24,850 | -1.39% | 3.6만 |
|---|
| 2026.09.17 | ₩24,800 | ₩25,050 | ₩24,300 | ₩24,650 | -0.60% | 4.7만 |
|---|
| 2026.09.16 | ₩25,300 | ₩25,700 | ₩24,200 | ₩24,800 | -1.98% | 10만 |
|---|
| 2026.09.15 | ₩24,000 | ₩24,400 | ₩23,500 | ₩24,150 | +0.63% | 7만 |
|---|
| 2026.09.14 | ₩25,000 | ₩25,450 | ₩24,000 | ₩24,300 | -2.80% | 6.8만 |
|---|
| 2026.09.11 | ₩25,850 | ₩26,400 | ₩25,350 | ₩25,400 | -1.74% | 5.2만 |
|---|
| 2026.09.10 | ₩26,500 | ₩26,500 | ₩25,750 | ₩26,200 | -1.13% | 6.6만 |
|---|
| 2026.09.09 | ₩25,700 | ₩27,300 | ₩25,700 | ₩26,850 | +4.47% | 19.1만 |
|---|
| 2026.09.08 | ₩25,850 | ₩27,500 | ₩25,100 | ₩25,250 | -2.32% | 24.5만 |
|---|
| 2026.09.07 | ₩24,350 | ₩26,400 | ₩23,450 | ₩25,450 | +4.52% | 14.2만 |
|---|
| 2026.09.04 | ₩23,500 | ₩24,000 | ₩23,350 | ₩24,000 | +2.13% | 3.8만 |
|---|
| 2026.09.03 | ₩23,800 | ₩24,350 | ₩23,100 | ₩23,650 | -0.63% | 11.4만 |
|---|
| 2026.09.02 | ₩23,300 | ₩23,800 | ₩22,650 | ₩22,850 | -1.93% | 5.3만 |
|---|
| 2026.09.01 | ₩24,700 | ₩24,850 | ₩23,800 | ₩24,150 | -2.23% | 2.6만 |
|---|
| 2026.08.31 | ₩24,450 | ₩24,650 | ₩23,750 | ₩24,550 | +0.41% | 5.1만 |
|---|
| 2026.08.28 | ₩25,100 | ₩25,600 | ₩24,750 | ₩25,200 | +0.40% | 5.1만 |
|---|
| 2026.08.27 | ₩25,300 | ₩25,450 | ₩24,750 | ₩25,100 | -0.79% | 5.3만 |
|---|
| 2026.08.26 | ₩24,950 | ₩25,800 | ₩24,400 | ₩24,950 | 0.00% | 9.1만 |
|---|
| 2026.08.25 | ₩24,400 | ₩24,550 | ₩23,000 | ₩24,500 | +0.41% | 7.8만 |
|---|
| 2026.08.24 | ₩23,850 | ₩24,550 | ₩23,550 | ₩24,000 | +0.63% | 2.9만 |
|---|
| 2026.08.21 | ₩24,500 | ₩24,550 | ₩23,250 | ₩23,650 | -3.47% | 4.3만 |
|---|
| 2026.08.20 | ₩25,350 | ₩25,700 | ₩24,500 | ₩24,750 | -2.37% | 3.7만 |
|---|
| 2026.08.19 | ₩25,300 | ₩25,500 | ₩24,350 | ₩24,650 | -2.57% | 6만 |
|---|
| 2026.08.18 | ₩27,200 | ₩27,200 | ₩25,800 | ₩25,900 | -4.78% | 13.7만 |
|---|
| 2026.08.14 | ₩28,200 | ₩29,400 | ₩27,950 | ₩28,600 | +1.42% | 8.3만 |
|---|
| 2026.08.13 | ₩27,850 | ₩28,900 | ₩27,150 | ₩27,900 | +0.18% | 8.9만 |
|---|
| 2026.08.12 | ₩28,300 | ₩28,600 | ₩26,800 | ₩27,300 | -3.53% | 10.2만 |
|---|
| 2026.08.11 | ₩27,050 | ₩29,600 | ₩26,900 | ₩27,950 | +3.33% | 10.2만 |
|---|
| 2026.08.10 | ₩25,700 | ₩27,800 | ₩25,400 | ₩27,450 | +6.81% | 9.2만 |
|---|
| 2026.08.07 | ₩25,200 | ₩25,650 | ₩24,450 | ₩24,950 | -0.99% | 3.9만 |
|---|
| 2026.08.06 | ₩24,700 | ₩25,200 | ₩24,000 | ₩24,900 | +0.81% | 5.1만 |
|---|
| 2026.08.05 | ₩25,100 | ₩25,500 | ₩24,800 | ₩25,000 | -0.40% | 6.4만 |
|---|
| 2026.08.04 | ₩23,950 | ₩26,150 | ₩23,950 | ₩24,850 | +3.76% | 16.5만 |
|---|
| 2026.08.03 | ₩22,750 | ₩24,550 | ₩22,700 | ₩24,000 | +5.49% | 3.7만 |
|---|
| 2026.07.31 | ₩22,300 | ₩23,750 | ₩21,600 | ₩23,500 | +5.38% | 6.5만 |
|---|
| 2026.07.30 | ₩20,800 | ₩23,100 | ₩20,800 | ₩21,250 | +2.16% | 6.2만 |
|---|
| 2026.07.29 | ₩24,400 | ₩25,200 | ₩21,200 | ₩21,900 | -10.25% | 9.1만 |
|---|
| 2026.07.28 | ₩25,300 | ₩25,600 | ₩23,400 | ₩23,950 | -5.34% | 4.3만 |
|---|
| 2026.07.27 | ₩26,800 | ₩26,950 | ₩25,700 | ₩26,250 | -2.05% | 4.8만 |
|---|
| 2026.07.24 | ₩27,100 | ₩27,750 | ₩26,000 | ₩26,250 | -3.14% | 7.6만 |
|---|
| 2026.07.23 | ₩24,450 | ₩28,000 | ₩24,150 | ₩27,750 | +13.50% | 10.5만 |
|---|
| 2026.07.22 | ₩23,300 | ₩25,400 | ₩23,300 | ₩24,350 | +4.51% | 7.9만 |
|---|
| 2026.07.21 | ₩22,200 | ₩23,300 | ₩22,100 | ₩22,650 | +2.03% | 2.9만 |
|---|
| 2026.07.20 | ₩23,100 | ₩23,650 | ₩22,350 | ₩22,500 | -2.60% | 3.7만 |
|---|
| 2026.07.16 | ₩23,900 | ₩24,200 | ₩23,150 | ₩23,750 | -0.63% | 2.8만 |
|---|
| 2026.07.15 | ₩23,900 | ₩24,500 | ₩23,550 | ₩24,200 | +1.26% | 2.2만 |
|---|
| 2026.07.14 | ₩24,000 | ₩24,300 | ₩22,350 | ₩23,050 | -3.96% | 3.3만 |
|---|
| 2026.07.13 | ₩24,300 | ₩26,300 | ₩24,000 | ₩24,100 | -0.82% | 4.7만 |
|---|
| 2026.07.10 | ₩22,600 | ₩24,600 | ₩22,600 | ₩24,250 | +7.30% | 3.4만 |
|---|
| 2026.07.09 | ₩22,550 | ₩23,350 | ₩21,850 | ₩22,150 | -1.77% | 3.3만 |
|---|
| 2026.07.08 | ₩23,100 | ₩23,950 | ₩22,250 | ₩22,750 | -1.52% | 7.5만 |
|---|
| 2026.07.07 | ₩24,300 | ₩25,300 | ₩23,250 | ₩24,000 | -1.23% | 6.6만 |
|---|
| 2026.07.06 | ₩26,550 | ₩26,750 | ₩24,600 | ₩25,150 | -5.27% | 5만 |
|---|
| 2026.07.03 | ₩27,400 | ₩27,400 | ₩24,950 | ₩26,000 | -5.11% | 3.2만 |
|---|
| 2026.07.02 | ₩27,050 | ₩28,050 | ₩26,450 | ₩26,600 | -1.66% | 3.9만 |
|---|
| 2026.07.01 | ₩26,200 | ₩28,350 | ₩25,600 | ₩28,350 | +8.21% | 4.2만 |
|---|
| 2026.06.30 | ₩26,750 | ₩27,100 | ₩25,550 | ₩25,650 | -4.11% | 3.2만 |
|---|
| 2026.06.29 | ₩24,600 | ₩26,850 | ₩24,550 | ₩26,700 | +8.54% | 3.5만 |
|---|
| 2026.06.26 | ₩25,800 | ₩26,050 | ₩23,800 | ₩24,500 | -5.04% | 5.9만 |
|---|
| 2026.06.25 | ₩27,150 | ₩27,950 | ₩25,250 | ₩26,050 | -4.05% | 4.5만 |
|---|
| 2026.06.24 | ₩26,950 | ₩27,650 | ₩26,200 | ₩26,900 | -0.19% | 5.7만 |
|---|
| 2026.06.23 | ₩29,350 | ₩30,100 | ₩27,400 | ₩27,400 | -6.64% | 8.2만 |
|---|
| 2026.06.22 | ₩30,550 | ₩31,650 | ₩29,350 | ₩30,000 | -1.80% | 7.3만 |
|---|
| 2026.06.19 | ₩32,150 | ₩32,250 | ₩29,600 | ₩30,300 | -5.75% | 6.3만 |
|---|
| 2026.06.18 | ₩34,750 | ₩34,750 | ₩32,450 | ₩32,500 | -6.47% | 4.2만 |
|---|
| 2026.06.17 | ₩34,300 | ₩34,650 | ₩33,150 | ₩33,700 | -1.75% | 4.2만 |
|---|
| 2026.06.16 | ₩33,300 | ₩34,850 | ₩32,500 | ₩33,650 | +1.05% | 7.2만 |
|---|
| 2026.06.15 | ₩32,850 | ₩34,700 | ₩32,400 | ₩32,500 | -1.07% | 16.2만 |
|---|
| 2026.06.12 | ₩31,350 | ₩32,150 | ₩30,600 | ₩31,750 | +1.28% | 5.1만 |
|---|
| 2026.06.11 | ₩29,750 | ₩30,550 | ₩28,700 | ₩30,200 | +1.51% | 5.6만 |
|---|
| 2026.06.10 | ₩30,650 | ₩31,500 | ₩30,150 | ₩30,900 | +0.82% | 5.3만 |
|---|
| 2026.06.09 | ₩31,300 | ₩33,000 | ₩31,300 | ₩31,500 | +0.64% | 8.7만 |
|---|
| 2026.06.08 | ₩31,200 | ₩32,450 | ₩30,800 | ₩31,250 | +0.16% | 4.9만 |
|---|
| 2026.06.05 | ₩36,200 | ₩36,250 | ₩33,600 | ₩33,800 | -6.63% | 5만 |
|---|
| 2026.06.04 | ₩33,650 | ₩37,300 | ₩33,650 | ₩36,800 | +9.36% | 11.3만 |
|---|
| 2026.06.02 | ₩33,650 | ₩34,500 | ₩32,200 | ₩33,650 | 0.00% | 8만 |
|---|
| 2026.06.01 | ₩35,950 | ₩36,650 | ₩34,500 | ₩34,850 | -3.06% | 10.5만 |
|---|
| 2026.05.29 | ₩36,050 | ₩36,500 | ₩33,000 | ₩36,400 | +0.97% | 21.8만 |
|---|
| 2026.05.28 | ₩34,750 | ₩35,150 | ₩32,200 | ₩34,200 | -1.58% | 20.4만 |
|---|
| 2026.05.27 | ₩37,000 | ₩37,100 | ₩34,850 | ₩35,150 | -5.00% | 8만 |
|---|
| 2026.05.26 | ₩37,500 | ₩37,500 | ₩35,350 | ₩36,900 | -1.60% | 5.4만 |
|---|
| 2026.05.22 | ₩36,200 | ₩38,200 | ₩35,900 | ₩36,950 | +2.07% | 7.7만 |
|---|
| 2026.05.21 | ₩35,650 | ₩36,850 | ₩35,100 | ₩35,650 | 0.00% | 7.5만 |
|---|
| 2026.05.20 | ₩35,200 | ₩35,200 | ₩33,500 | ₩34,850 | -0.99% | 6.7만 |
|---|
| 2026.05.19 | ₩35,600 | ₩36,200 | ₩34,800 | ₩35,150 | -1.26% | 5.8만 |
|---|
| 2026.05.18 | ₩35,350 | ₩36,400 | ₩33,200 | ₩35,800 | +1.27% | 8.6만 |
|---|
| 2026.05.15 | ₩37,150 | ₩39,050 | ₩36,000 | ₩36,250 | -2.42% | 9.8만 |
|---|
| 2026.05.14 | ₩37,800 | ₩38,000 | ₩35,950 | ₩36,750 | -2.78% | 6.7만 |
|---|
| 2026.05.13 | ₩38,700 | ₩40,500 | ₩37,450 | ₩37,750 | -2.45% | 10.7만 |
|---|
| 2026.05.12 | ₩41,150 | ₩41,450 | ₩37,750 | ₩38,550 | -6.32% | 14.8만 |
|---|
| 2026.05.11 | ₩43,750 | ₩44,100 | ₩40,750 | ₩40,800 | -6.74% | 11.3만 |
|---|
| 2026.05.08 | ₩44,850 | ₩44,850 | ₩43,100 | ₩43,850 | -2.23% | 7.2만 |
|---|
| 2026.05.07 | ₩47,000 | ₩47,250 | ₩45,200 | ₩45,650 | -2.87% | 8만 |
|---|
| 2026.05.06 | ₩49,000 | ₩49,100 | ₩45,950 | ₩46,600 | -4.90% | 20.5만 |
|---|
| 2026.05.04 | ₩46,250 | ₩47,000 | ₩45,700 | ₩46,150 | -0.22% | 12만 |
|---|
| 2026.04.30 | ₩48,700 | ₩48,700 | ₩46,200 | ₩47,300 | -2.87% | 11.6만 |
|---|
| 2026.04.29 | ₩49,500 | ₩49,500 | ₩48,200 | ₩48,950 | -1.11% | 11.9만 |
|---|
| 2026.04.28 | ₩47,450 | ₩50,000 | ₩46,400 | ₩49,800 | +4.95% | 27만 |
|---|
| 2026.04.27 | ₩47,500 | ₩47,500 | ₩45,550 | ₩46,400 | -2.32% | 12.6만 |
|---|
| 2026.04.24 | ₩44,400 | ₩47,250 | ₩43,650 | ₩46,500 | +4.73% | 22.6만 |
|---|
| 2026.04.23 | ₩43,650 | ₩45,300 | ₩42,650 | ₩43,900 | +0.57% | 25.4만 |
|---|
| 2026.04.22 | ₩42,950 | ₩43,300 | ₩42,500 | ₩42,900 | -0.12% | 9.4만 |
|---|
| 2026.04.21 | ₩43,100 | ₩43,100 | ₩42,200 | ₩43,000 | -0.23% | 6.8만 |
|---|
| 2026.04.20 | ₩44,100 | ₩44,200 | ₩42,200 | ₩42,650 | -3.29% | 15.2만 |
|---|
| 2026.04.17 | ₩45,200 | ₩45,450 | ₩43,550 | ₩44,300 | -1.99% | 11.4만 |
|---|
| 2026.04.16 | ₩45,550 | ₩45,950 | ₩44,450 | ₩44,750 | -1.76% | 11.9만 |
|---|
| 2026.04.15 | ₩43,800 | ₩47,400 | ₩43,700 | ₩45,350 | +3.54% | 39.2만 |
|---|
| 2026.04.14 | ₩44,950 | ₩44,950 | ₩42,700 | ₩43,450 | -3.34% | 14.5만 |
|---|
| 2026.04.13 | ₩44,350 | ₩46,200 | ₩44,200 | ₩44,400 | +0.11% | 10.9만 |
|---|
| 2026.04.10 | ₩45,300 | ₩45,350 | ₩43,800 | ₩44,850 | -0.99% | 12.5만 |
|---|
| 2026.04.09 | ₩44,100 | ₩46,150 | ₩43,300 | ₩45,250 | +2.61% | 21.4만 |
|---|
| 2026.04.08 | ₩43,700 | ₩44,500 | ₩41,800 | ₩43,950 | +0.57% | 36.2만 |
|---|
| 2026.04.07 | ₩48,050 | ₩48,300 | ₩43,700 | ₩44,200 | -8.01% | 19.2만 |
|---|
| 2026.04.06 | ₩49,900 | ₩51,400 | ₩49,000 | ₩49,350 | -1.10% | 22.2만 |
|---|
| 2026.04.03 | ₩49,250 | ₩52,100 | ₩49,150 | ₩49,300 | +0.10% | 32.9만 |
|---|
| 2026.04.02 | ₩48,050 | ₩50,300 | ₩46,100 | ₩48,450 | +0.83% | 38.2만 |
|---|
| 2026.04.01 | ₩48,950 | ₩49,000 | ₩46,600 | ₩47,850 | -2.25% | 32.5만 |
|---|
| 2026.03.31 | ₩47,350 | ₩52,100 | ₩47,300 | ₩48,900 | +3.27% | 75.1만 |
|---|
| 2026.03.30 | ₩43,750 | ₩48,900 | ₩43,600 | ₩47,300 | +8.11% | 38.3만 |
|---|
| 2026.03.27 | ₩44,150 | ₩46,850 | ₩43,750 | ₩45,900 | +3.96% | 20만 |
|---|
| 2026.03.26 | ₩50,600 | ₩51,200 | ₩45,350 | ₩45,900 | -9.29% | 38.5만 |
|---|
| 2026.03.25 | ₩52,100 | ₩52,300 | ₩49,350 | ₩49,850 | -4.32% | 39.7만 |
|---|
| 2026.03.24 | ₩56,000 | ₩56,800 | ₩51,000 | ₩53,200 | -5.00% | 81.6만 |
|---|
| 2026.03.23 | ₩48,400 | ₩62,200 | ₩47,000 | ₩60,200 | +24.38% | 262.2만 |
|---|
| 2026.03.20 | ₩45,800 | ₩49,450 | ₩45,000 | ₩47,900 | +4.59% | 52.7만 |
|---|
| 2026.03.19 | ₩44,000 | ₩46,000 | ₩42,900 | ₩44,600 | +1.36% | 45.1만 |
|---|
| 2026.03.18 | ₩39,500 | ₩42,950 | ₩39,450 | ₩42,200 | +6.84% | 25.9만 |
|---|
| 2026.03.17 | ₩42,300 | ₩42,300 | ₩39,200 | ₩39,500 | -6.62% | 18.9만 |
|---|
| 2026.03.16 | ₩43,500 | ₩43,550 | ₩40,500 | ₩42,150 | -3.10% | 19.2만 |
|---|
| 2026.03.13 | ₩42,150 | ₩42,850 | ₩40,750 | ₩42,350 | +0.47% | 37.7만 |
|---|
| 2026.03.12 | ₩37,750 | ₩40,250 | ₩37,400 | ₩39,600 | +4.90% | 16.9만 |
|---|
| 2026.03.11 | ₩36,000 | ₩38,900 | ₩35,550 | ₩37,700 | +4.72% | 17만 |
|---|
| 2026.03.10 | ₩36,000 | ₩36,300 | ₩34,500 | ₩35,500 | -1.39% | 8.4만 |
|---|
| 2026.03.09 | ₩35,050 | ₩36,300 | ₩33,850 | ₩35,300 | +0.71% | 14만 |
|---|
| 2026.03.06 | ₩32,350 | ₩33,950 | ₩31,400 | ₩33,750 | +4.33% | 5.6만 |
|---|
| 2026.03.05 | ₩31,800 | ₩33,550 | ₩31,150 | ₩33,050 | +3.93% | 11.8만 |
|---|
| 2026.03.04 | ₩34,300 | ₩34,350 | ₩28,300 | ₩30,200 | -11.95% | 16.3만 |
|---|
| 2026.03.03 | ₩36,400 | ₩37,200 | ₩35,200 | ₩35,200 | -3.30% | 12.3만 |
|---|
| 2026.02.27 | ₩36,950 | ₩37,350 | ₩35,750 | ₩35,950 | -2.71% | 5.3만 |
|---|
| 2026.02.26 | ₩37,650 | ₩37,750 | ₩36,300 | ₩36,350 | -3.45% | 7.4만 |
|---|
| 2026.02.25 | ₩38,750 | ₩38,750 | ₩37,350 | ₩37,550 | -3.10% | 5.9만 |
|---|
| 2026.02.24 | ₩39,100 | ₩39,100 | ₩37,550 | ₩38,100 | -2.56% | 5.7만 |
|---|
| 2026.02.23 | ₩40,050 | ₩40,150 | ₩38,000 | ₩38,550 | -3.75% | 11.2만 |
|---|
| 2026.02.20 | ₩39,100 | ₩40,250 | ₩38,550 | ₩38,900 | -0.51% | 17.8만 |
|---|
| 2026.02.19 | ₩37,700 | ₩38,350 | ₩37,100 | ₩38,200 | +1.33% | 7.8만 |
|---|
| 2026.02.13 | ₩36,450 | ₩37,900 | ₩35,650 | ₩36,800 | +0.96% | 8.1만 |
|---|
| 2026.02.12 | ₩37,300 | ₩37,300 | ₩36,250 | ₩36,300 | -2.68% | 4.7만 |
|---|
| 2026.02.11 | ₩37,500 | ₩37,850 | ₩36,950 | ₩37,400 | -0.27% | 4.9만 |
|---|
| 2026.02.10 | ₩37,150 | ₩37,600 | ₩36,800 | ₩37,000 | -0.40% | 4.4만 |
|---|
| 2026.02.09 | ₩36,200 | ₩37,100 | ₩35,300 | ₩36,500 | +0.83% | 7.7만 |
|---|
| 2026.02.06 | ₩34,650 | ₩35,500 | ₩33,050 | ₩34,800 | +0.43% | 8.9만 |
|---|
| 2026.02.05 | ₩37,200 | ₩38,150 | ₩35,600 | ₩35,900 | -3.49% | 7.7만 |
|---|
| 2026.02.04 | ₩37,950 | ₩38,500 | ₩37,150 | ₩38,050 | +0.26% | 14.5만 |
|---|
| 2026.02.03 | ₩35,150 | ₩38,650 | ₩35,050 | ₩36,950 | +5.12% | 17.6만 |
|---|
| 2026.02.02 | ₩35,050 | ₩36,050 | ₩34,050 | ₩34,750 | -0.86% | 8.7만 |
|---|
| 2026.01.30 | ₩37,300 | ₩37,350 | ₩36,200 | ₩36,200 | -2.95% | 8만 |
|---|
| 2026.01.29 | ₩37,000 | ₩38,850 | ₩36,700 | ₩37,400 | +1.08% | 13.6만 |
|---|
| 2026.01.28 | ₩37,300 | ₩37,500 | ₩36,700 | ₩36,800 | -1.34% | 7.4만 |
|---|
| 2026.01.27 | ₩38,400 | ₩39,850 | ₩37,150 | ₩37,250 | -2.99% | 22.8만 |
|---|
| 2026.01.26 | ₩36,600 | ₩37,150 | ₩36,000 | ₩36,400 | -0.55% | 9.4만 |
|---|
| 2026.01.23 | ₩37,550 | ₩37,900 | ₩36,000 | ₩37,150 | -1.07% | 14.2만 |
|---|
| 2026.01.22 | ₩39,650 | ₩39,700 | ₩37,850 | ₩37,850 | -4.54% | 22.2만 |
|---|
| 2026.01.21 | ₩39,950 | ₩40,000 | ₩36,000 | ₩37,550 | -6.01% | 61.6만 |
|---|
| 2026.01.20 | ₩34,200 | ₩36,950 | ₩33,500 | ₩36,300 | +6.14% | 17.2만 |
|---|
| 2026.01.19 | ₩35,950 | ₩36,000 | ₩34,250 | ₩34,500 | -4.03% | 7.1만 |
|---|
| 2026.01.16 | ₩35,200 | ₩35,750 | ₩34,600 | ₩34,900 | -0.85% | 6.3만 |
|---|
| 2026.01.15 | ₩35,250 | ₩35,900 | ₩34,650 | ₩35,200 | -0.14% | 7.5만 |
|---|
| 2026.01.14 | ₩33,200 | ₩35,100 | ₩32,850 | ₩35,100 | +5.72% | 13.6만 |
|---|
| 2026.01.13 | ₩33,050 | ₩33,500 | ₩32,150 | ₩33,250 | +0.61% | 9.8만 |
|---|
| 2026.01.12 | ₩33,300 | ₩34,200 | ₩33,000 | ₩33,300 | 0.00% | 4.4만 |
|---|
| 2026.01.09 | ₩32,000 | ₩33,200 | ₩31,750 | ₩33,150 | +3.59% | 4.6만 |
|---|
| 2026.01.08 | ₩32,800 | ₩33,300 | ₩32,000 | ₩32,150 | -1.98% | 3.7만 |
|---|
| 2026.01.07 | ₩33,650 | ₩33,650 | ₩32,500 | ₩32,750 | -2.67% | 3.3만 |
|---|
| 2026.01.06 | ₩33,050 | ₩33,450 | ₩32,150 | ₩33,300 | +0.76% | 4.1만 |
|---|
| 2026.01.05 | ₩31,800 | ₩32,750 | ₩31,800 | ₩32,700 | +2.83% | 4.2만 |
|---|
| 2026.01.02 | ₩30,850 | ₩31,600 | ₩30,850 | ₩31,500 | +2.11% | 2.5만 |
|---|
| 2025.12.30 | ₩31,000 | ₩31,300 | ₩30,450 | ₩30,850 | -0.48% | 7.2만 |
|---|
| 2025.12.29 | ₩30,950 | ₩31,450 | ₩30,600 | ₩31,350 | +1.29% | 4.7만 |
|---|
| 2025.12.26 | ₩32,250 | ₩32,250 | ₩30,650 | ₩30,950 | -4.03% | 7.3만 |
|---|
| 2025.12.24 | ₩32,900 | ₩33,000 | ₩31,850 | ₩32,150 | -2.28% | 5.8만 |
|---|
| 2025.12.23 | ₩33,900 | ₩34,100 | ₩32,650 | ₩32,750 | -3.39% | 5.6만 |
|---|
| 2025.12.22 | ₩34,300 | ₩34,950 | ₩33,750 | ₩33,900 | -1.17% | 7.2만 |
|---|
| 2025.12.19 | ₩32,600 | ₩34,000 | ₩31,900 | ₩33,750 | +3.53% | 11.5만 |
|---|
| 2025.12.18 | ₩32,500 | ₩32,950 | ₩32,100 | ₩32,600 | +0.31% | 6.4만 |
|---|
| 2025.12.17 | ₩33,100 | ₩33,450 | ₩32,500 | ₩33,150 | +0.15% | 4.9만 |
|---|
| 2025.12.16 | ₩33,800 | ₩34,050 | ₩32,550 | ₩33,050 | -2.22% | 8.2만 |
|---|
| 2025.12.15 | ₩34,750 | ₩34,750 | ₩33,800 | ₩34,100 | -1.87% | 8.4만 |
|---|
| 2025.12.12 | ₩33,900 | ₩35,300 | ₩33,850 | ₩35,200 | +3.83% | 7.6만 |
|---|
| 2025.12.11 | ₩35,300 | ₩35,550 | ₩33,950 | ₩33,950 | -3.82% | 5만 |
|---|
| 2025.12.10 | ₩34,200 | ₩35,300 | ₩34,000 | ₩34,850 | +1.90% | 5.7만 |
|---|
| 2025.12.09 | ₩33,700 | ₩35,000 | ₩33,650 | ₩34,650 | +2.82% | 7.4만 |
|---|
| 2025.12.08 | ₩35,150 | ₩35,350 | ₩33,850 | ₩34,000 | -3.27% | 9.5만 |
|---|
| 2025.12.05 | ₩34,650 | ₩36,200 | ₩34,350 | ₩35,300 | +1.88% | 13.6만 |
|---|
| 2025.12.04 | ₩36,450 | ₩36,450 | ₩34,400 | ₩34,650 | -4.94% | 10.4만 |
|---|
| 2025.12.03 | ₩34,700 | ₩36,150 | ₩34,350 | ₩36,150 | +4.18% | 13만 |
|---|
| 2025.12.02 | ₩33,550 | ₩34,700 | ₩33,500 | ₩34,300 | +2.24% | 7.3만 |
|---|
| 2025.12.01 | ₩34,500 | ₩34,750 | ₩33,600 | ₩33,900 | -1.74% | 8.3만 |
|---|
| 2025.11.28 | ₩34,300 | ₩34,650 | ₩33,400 | ₩34,250 | -0.15% | 9만 |
|---|
| 2025.11.27 | ₩33,900 | ₩34,750 | ₩33,850 | ₩34,250 | +1.03% | 5.4만 |
|---|
| 2025.11.26 | ₩32,600 | ₩34,200 | ₩32,600 | ₩34,100 | +4.60% | 6.2만 |
|---|
| 2025.11.25 | ₩33,100 | ₩33,550 | ₩32,350 | ₩32,600 | -1.51% | 5.3만 |
|---|
| 2025.11.24 | ₩32,600 | ₩33,700 | ₩32,000 | ₩33,100 | +1.53% | 9.1만 |
|---|
| 2025.11.21 | ₩32,500 | ₩32,700 | ₩31,650 | ₩32,100 | -1.23% | 9.6만 |
|---|
| 2025.11.20 | ₩33,200 | ₩34,450 | ₩33,200 | ₩33,550 | +1.05% | 14.7만 |
|---|
| 2025.11.19 | ₩34,300 | ₩34,950 | ₩33,150 | ₩33,300 | -2.92% | 7.6만 |
|---|
| 2025.11.18 | ₩36,450 | ₩36,750 | ₩34,000 | ₩34,250 | -6.04% | 12만 |
|---|
| 2025.11.17 | ₩37,700 | ₩37,700 | ₩35,400 | ₩36,450 | -3.32% | 12만 |
|---|
| 2025.11.14 | ₩36,000 | ₩38,650 | ₩35,650 | ₩37,000 | +2.78% | 32.6만 |
|---|
| 2025.11.13 | ₩35,700 | ₩36,300 | ₩35,150 | ₩36,250 | +1.54% | 6.2만 |
|---|
| 2025.11.12 | ₩35,450 | ₩36,100 | ₩35,000 | ₩35,700 | +0.71% | 4.9만 |
|---|
| 2025.11.11 | ₩36,000 | ₩36,500 | ₩35,000 | ₩35,350 | -1.81% | 8.8만 |
|---|
| 2025.11.10 | ₩35,600 | ₩36,150 | ₩35,250 | ₩35,850 | +0.70% | 7.9만 |
|---|
| 2025.11.07 | ₩36,200 | ₩36,500 | ₩34,800 | ₩35,550 | -1.80% | 18.1만 |
|---|
| 2025.11.06 | ₩38,500 | ₩39,150 | ₩36,800 | ₩36,900 | -4.16% | 16.7만 |
|---|
| 2025.11.05 | ₩39,800 | ₩39,850 | ₩37,100 | ₩38,100 | -4.27% | 21.4만 |
|---|
| 2025.11.04 | ₩40,450 | ₩41,450 | ₩40,000 | ₩40,450 | 0.00% | 18.9만 |
|---|
| 2025.11.03 | ₩41,650 | ₩42,000 | ₩40,300 | ₩40,450 | -2.88% | 24.6만 |
|---|
| 2025.10.31 | ₩42,850 | ₩43,650 | ₩41,800 | ₩41,800 | -2.45% | 25.3만 |
|---|
| 2025.10.30 | ₩46,500 | ₩46,550 | ₩42,100 | ₩42,850 | -7.85% | 55.4만 |
|---|
| 2025.10.29 | ₩44,950 | ₩47,300 | ₩43,200 | ₩46,500 | +3.45% | 116.7만 |
|---|
| 2025.10.28 | ₩43,400 | ₩44,100 | ₩42,200 | ₩44,000 | +1.38% | 36만 |
|---|
| 2025.10.27 | ₩43,800 | ₩44,350 | ₩42,200 | ₩43,600 | -0.46% | 67.6만 |
|---|
| 2025.10.24 | ₩39,850 | ₩44,300 | ₩39,500 | ₩43,000 | +7.90% | 178.2만 |
|---|
| 2025.10.23 | ₩40,100 | ₩41,950 | ₩39,100 | ₩39,650 | -1.12% | 41만 |
|---|
| 2025.10.22 | ₩39,400 | ₩40,850 | ₩37,800 | ₩40,300 | +2.28% | 38.5만 |
|---|
| 2025.10.21 | ₩39,100 | ₩42,400 | ₩38,550 | ₩39,400 | +0.77% | 90만 |
|---|
| 2025.10.20 | ₩37,150 | ₩40,500 | ₩37,150 | ₩38,400 | +3.36% | 31.7만 |
|---|
| 2025.10.17 | ₩39,500 | ₩39,550 | ₩37,000 | ₩37,150 | -5.95% | 37.1만 |
|---|
| 2025.10.16 | ₩41,650 | ₩41,700 | ₩39,250 | ₩39,450 | -5.28% | 28.2만 |
|---|
| 2025.10.15 | ₩40,000 | ₩41,500 | ₩39,800 | ₩41,050 | +2.63% | 19.9만 |
|---|
| 2025.10.14 | ₩42,400 | ₩42,900 | ₩39,550 | ₩39,850 | -6.01% | 27.3만 |
|---|
| 2025.10.13 | ₩41,700 | ₩43,400 | ₩41,500 | ₩41,800 | +0.24% | 18.2만 |
|---|
| 2025.10.10 | ₩42,600 | ₩43,500 | ₩40,150 | ₩43,450 | +2.00% | 34.3만 |
|---|