시장 데이터를 불러오는 중
전체 종목
하이드로리튬 과거 주가
101670.KQ · KOSDAQ
주요 제품·사업: 영구앵커,교량용케이블,타이케이블
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
101670.KQ · KOSDAQ
주요 제품·사업: 영구앵커,교량용케이블,타이케이블
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩530 | ₩623 | ₩526 | ₩538 | +1.51% | 183만 |
| 2026.10.07 | ₩546 | ₩582 | ₩526 | ₩530 | -2.93% | 69.8만 |
| 2026.10.06 | ₩556 | ₩563 | ₩504 | ₩545 | -1.98% | 74.4만 |
| 2026.10.02 | ₩475 | ₩586 | ₩471 | ₩556 | +17.05% | 564.9만 |
| 2026.10.01 | ₩476 | ₩489 | ₩468 | ₩476 | 0.00% | 25.1만 |
| 2026.09.30 | ₩489 | ₩509 | ₩475 | ₩476 | -2.66% | 40.7만 |
| 2026.09.29 | ₩489 | ₩489 | ₩475 | ₩476 | -2.66% | 22만 |
| 2026.09.28 | ₩492 | ₩497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩475 |
| ₩489 |
| -0.61% |
| 22.5만 |
| 2026.09.23 | ₩487 | ₩497 | ₩480 | ₩481 | -1.23% | 24.7만 |
|---|
| 2026.09.22 | ₩479 | ₩489 | ₩479 | ₩487 | +1.67% | 24.1만 |
|---|
| 2026.09.21 | ₩484 | ₩492 | ₩473 | ₩479 | -1.03% | 24만 |
|---|
| 2026.09.18 | ₩500 | ₩505 | ₩475 | ₩482 | -3.60% | 47.8만 |
|---|
| 2026.09.17 | ₩504 | ₩505 | ₩495 | ₩500 | -0.79% | 32.1만 |
|---|
| 2026.09.16 | ₩490 | ₩523 | ₩483 | ₩503 | +2.65% | 75만 |
|---|
| 2026.09.15 | ₩482 | ₩494 | ₩476 | ₩490 | +1.66% | 27.2만 |
|---|
| 2026.09.14 | ₩486 | ₩504 | ₩481 | ₩482 | -0.82% | 36.1만 |
|---|
| 2026.09.11 | ₩504 | ₩521 | ₩496 | ₩500 | -0.79% | 33.3만 |
|---|
| 2026.09.10 | ₩496 | ₩505 | ₩495 | ₩504 | +1.61% | 22.9만 |
|---|
| 2026.09.09 | ₩503 | ₩511 | ₩481 | ₩501 | -0.40% | 36만 |
|---|
| 2026.09.08 | ₩502 | ₩575 | ₩501 | ₩503 | +0.20% | 120.8만 |
|---|
| 2026.09.07 | ₩490 | ₩522 | ₩472 | ₩504 | +2.86% | 82.8만 |
|---|
| 2026.09.04 | ₩480 | ₩494 | ₩457 | ₩490 | +2.08% | 81.3만 |
|---|
| 2026.09.03 | ₩495 | ₩499 | ₩456 | ₩458 | -7.47% | 90.5만 |
|---|
| 2026.09.02 | ₩500 | ₩510 | ₩490 | ₩494 | -1.20% | 47.1만 |
|---|
| 2026.09.01 | ₩530 | ₩582 | ₩507 | ₩510 | -3.77% | 154.1만 |
|---|
| 2026.08.31 | ₩495 | ₩527 | ₩455 | ₩523 | +5.66% | 153.8만 |
|---|
| 2026.08.28 | ₩514 | ₩515 | ₩490 | ₩505 | -1.75% | 67.8만 |
|---|
| 2026.08.27 | ₩521 | ₩540 | ₩505 | ₩514 | -1.34% | 82.5만 |
|---|
| 2026.08.26 | ₩541 | ₩547 | ₩504 | ₩521 | -3.70% | 78.8만 |
|---|
| 2026.08.25 | ₩556 | ₩556 | ₩510 | ₩541 | -2.70% | 49.5만 |
|---|
| 2026.08.24 | ₩550 | ₩644 | ₩548 | ₩556 | +1.09% | 138.2만 |
|---|
| 2026.08.21 | ₩586 | ₩595 | ₩536 | ₩550 | -6.14% | 85.9만 |
|---|
| 2026.08.20 | ₩615 | ₩616 | ₩571 | ₩585 | -4.88% | 92.6만 |
|---|
| 2026.08.19 | ₩571 | ₩646 | ₩511 | ₩616 | +7.88% | 257.3만 |
|---|
| 2026.08.18 | ₩457 | ₩609 | ₩457 | ₩572 | +25.16% | 280.4만 |
|---|
| 2026.08.14 | ₩686 | ₩728 | ₩642 | ₩651 | -5.10% | 263.1만 |
|---|
| 2026.08.13 | ₩826 | ₩848 | ₩683 | ₩683 | -17.31% | 278만 |
|---|
| 2026.08.12 | ₩849 | ₩849 | ₩792 | ₩823 | -3.06% | 104.2만 |
|---|
| 2026.08.11 | ₩850 | ₩886 | ₩821 | ₩856 | +0.71% | 54.7만 |
|---|
| 2026.08.10 | ₩814 | ₩863 | ₩805 | ₩855 | +5.04% | 96.9만 |
|---|
| 2026.08.07 | ₩938 | ₩1,031 | ₩806 | ₩813 | -13.33% | 422.5만 |
|---|
| 2026.08.06 | ₩844 | ₩850 | ₩800 | ₩811 | -3.91% | 19.2만 |
|---|
| 2026.08.05 | ₩840 | ₩864 | ₩831 | ₩844 | +0.48% | 31.8만 |
|---|
| 2026.08.04 | ₩773 | ₩831 | ₩773 | ₩830 | +7.37% | 37.3만 |
|---|
| 2026.08.03 | ₩751 | ₩814 | ₩750 | ₩776 | +3.33% | 30.2만 |
|---|
| 2026.07.31 | ₩725 | ₩785 | ₩725 | ₩782 | +7.86% | 35.1만 |
|---|
| 2026.07.30 | ₩717 | ₩740 | ₩703 | ₩709 | -1.12% | 30.1만 |
|---|
| 2026.07.29 | ₩808 | ₩808 | ₩700 | ₩718 | -11.14% | 40.2만 |
|---|
| 2026.07.28 | ₩835 | ₩835 | ₩765 | ₩785 | -5.99% | 44.7만 |
|---|
| 2026.07.27 | ₩821 | ₩888 | ₩821 | ₩848 | +3.29% | 49.3만 |
|---|
| 2026.07.24 | ₩873 | ₩878 | ₩815 | ₩819 | -6.19% | 38.1만 |
|---|
| 2026.07.23 | ₩862 | ₩913 | ₩857 | ₩891 | +3.36% | 54.7만 |
|---|
| 2026.07.22 | ₩901 | ₩1,024 | ₩861 | ₩863 | -4.22% | 184.7만 |
|---|
| 2026.07.21 | ₩926 | ₩963 | ₩888 | ₩891 | -3.78% | 36.7만 |
|---|
| 2026.07.20 | ₩953 | ₩953 | ₩898 | ₩926 | -2.83% | 37.8만 |
|---|
| 2026.07.16 | ₩1,022 | ₩1,030 | ₩950 | ₩962 | -5.87% | 61.7만 |
|---|
| 2026.07.15 | ₩927 | ₩1,198 | ₩927 | ₩1,021 | +10.14% | 417.2만 |
|---|
| 2026.07.14 | ₩907 | ₩934 | ₩870 | ₩922 | +1.65% | 21.4만 |
|---|
| 2026.07.13 | ₩994 | ₩1,035 | ₩905 | ₩906 | -8.85% | 47.1만 |
|---|
| 2026.07.10 | ₩930 | ₩994 | ₩924 | ₩987 | +6.13% | 48만 |
|---|
| 2026.07.09 | ₩903 | ₩956 | ₩885 | ₩930 | +2.99% | 44.9만 |
|---|
| 2026.07.08 | ₩905 | ₩958 | ₩887 | ₩903 | -0.22% | 39.2만 |
|---|
| 2026.07.07 | ₩969 | ₩976 | ₩873 | ₩904 | -6.71% | 57.9만 |
|---|
| 2026.07.06 | ₩1,040 | ₩1,041 | ₩953 | ₩969 | -6.83% | 54.5만 |
|---|
| 2026.07.03 | ₩1,071 | ₩1,071 | ₩990 | ₩1,044 | -2.52% | 24.6만 |
|---|
| 2026.07.02 | ₩1,105 | ₩1,105 | ₩998 | ₩1,030 | -6.79% | 34.4만 |
|---|
| 2026.07.01 | ₩1,115 | ₩1,115 | ₩1,070 | ₩1,105 | -0.90% | 32.7만 |
|---|
| 2026.06.30 | ₩1,170 | ₩1,173 | ₩1,075 | ₩1,099 | -6.07% | 19.5만 |
|---|
| 2026.06.29 | ₩1,000 | ₩1,171 | ₩999 | ₩1,169 | +16.90% | 53.6만 |
|---|
| 2026.06.26 | ₩1,122 | ₩1,140 | ₩1,040 | ₩1,055 | -5.97% | 55.5만 |
|---|
| 2026.06.25 | ₩1,194 | ₩1,210 | ₩1,130 | ₩1,145 | -4.10% | 31만 |
|---|
| 2026.06.24 | ₩1,190 | ₩1,235 | ₩1,110 | ₩1,182 | -0.67% | 53만 |
|---|
| 2026.06.23 | ₩1,310 | ₩1,320 | ₩1,205 | ₩1,206 | -7.94% | 42.7만 |
|---|
| 2026.06.22 | ₩1,268 | ₩1,298 | ₩1,237 | ₩1,253 | -1.18% | 27.5만 |
|---|
| 2026.06.19 | ₩1,326 | ₩1,366 | ₩1,248 | ₩1,267 | -4.45% | 54.3만 |
|---|
| 2026.06.18 | ₩1,399 | ₩1,415 | ₩1,318 | ₩1,326 | -5.22% | 40.1만 |
|---|
| 2026.06.17 | ₩1,399 | ₩1,435 | ₩1,372 | ₩1,399 | 0.00% | 32만 |
|---|
| 2026.06.16 | ₩1,395 | ₩1,420 | ₩1,370 | ₩1,398 | +0.22% | 24.7만 |
|---|
| 2026.06.15 | ₩1,420 | ₩1,420 | ₩1,360 | ₩1,395 | -1.76% | 33.8만 |
|---|
| 2026.06.12 | ₩1,340 | ₩1,392 | ₩1,340 | ₩1,370 | +2.24% | 44.2만 |
|---|
| 2026.06.11 | ₩1,285 | ₩1,375 | ₩1,278 | ₩1,328 | +3.35% | 34.3만 |
|---|
| 2026.06.10 | ₩1,354 | ₩1,370 | ₩1,300 | ₩1,308 | -3.40% | 34만 |
|---|
| 2026.06.09 | ₩1,337 | ₩1,402 | ₩1,337 | ₩1,359 | +1.65% | 40.4만 |
|---|
| 2026.06.08 | ₩1,361 | ₩1,393 | ₩1,270 | ₩1,337 | -1.76% | 48.7만 |
|---|
| 2026.06.05 | ₩1,500 | ₩1,518 | ₩1,429 | ₩1,442 | -3.87% | 46.3만 |
|---|
| 2026.06.04 | ₩1,534 | ₩1,564 | ₩1,450 | ₩1,530 | -0.26% | 53.1만 |
|---|
| 2026.06.02 | ₩1,594 | ₩1,799 | ₩1,450 | ₩1,496 | -6.15% | 286.1만 |
|---|
| 2026.06.01 | ₩1,714 | ₩1,714 | ₩1,566 | ₩1,571 | -8.34% | 130.9만 |
|---|
| 2026.05.29 | ₩1,870 | ₩1,900 | ₩1,660 | ₩1,719 | -8.07% | 186.6만 |
|---|
| 2026.05.28 | ₩1,793 | ₩2,065 | ₩1,770 | ₩1,800 | +0.39% | 1008.5만 |
|---|
| 2026.05.27 | ₩1,800 | ₩1,837 | ₩1,710 | ₩1,711 | -4.94% | 64.4만 |
|---|
| 2026.05.26 | ₩1,820 | ₩1,860 | ₩1,789 | ₩1,802 | -0.99% | 55만 |
|---|
| 2026.05.22 | ₩1,782 | ₩1,870 | ₩1,782 | ₩1,804 | +1.23% | 72.4만 |
|---|
| 2026.05.21 | ₩1,730 | ₩1,800 | ₩1,718 | ₩1,760 | +1.73% | 42.1만 |
|---|
| 2026.05.20 | ₩1,769 | ₩1,811 | ₩1,689 | ₩1,714 | -3.11% | 60.7만 |
|---|
| 2026.05.19 | ₩1,820 | ₩1,840 | ₩1,748 | ₩1,769 | -2.80% | 43.8만 |
|---|
| 2026.05.18 | ₩1,800 | ₩1,837 | ₩1,705 | ₩1,820 | +1.11% | 80.7만 |
|---|
| 2026.05.15 | ₩1,914 | ₩1,937 | ₩1,807 | ₩1,809 | -5.49% | 109.2만 |
|---|
| 2026.05.14 | ₩1,945 | ₩2,010 | ₩1,895 | ₩1,914 | -1.59% | 84.7만 |
|---|
| 2026.05.13 | ₩1,920 | ₩1,936 | ₩1,872 | ₩1,903 | -0.89% | 64.3만 |
|---|
| 2026.05.12 | ₩1,955 | ₩2,010 | ₩1,860 | ₩1,921 | -1.74% | 121.9만 |
|---|
| 2026.05.11 | ₩2,040 | ₩2,040 | ₩1,953 | ₩1,954 | -4.22% | 138.9만 |
|---|
| 2026.05.08 | ₩2,045 | ₩2,045 | ₩1,990 | ₩2,005 | -1.96% | 97.2만 |
|---|
| 2026.05.07 | ₩2,040 | ₩2,140 | ₩2,010 | ₩2,045 | +0.25% | 185.4만 |
|---|
| 2026.05.06 | ₩2,060 | ₩2,060 | ₩1,997 | ₩2,040 | -0.97% | 145.9만 |
|---|
| 2026.05.04 | ₩2,065 | ₩2,145 | ₩2,050 | ₩2,060 | -0.24% | 117.6만 |
|---|
| 2026.04.30 | ₩2,145 | ₩2,180 | ₩2,040 | ₩2,065 | -3.73% | 226.6만 |
|---|
| 2026.04.29 | ₩2,125 | ₩2,195 | ₩2,065 | ₩2,145 | +0.94% | 226.9만 |
|---|
| 2026.04.28 | ₩2,090 | ₩2,370 | ₩2,050 | ₩2,130 | +1.91% | 1728.6만 |
|---|
| 2026.04.27 | ₩2,050 | ₩2,050 | ₩1,985 | ₩2,010 | -1.95% | 181.6만 |
|---|
| 2026.04.24 | ₩2,035 | ₩2,210 | ₩1,996 | ₩2,070 | +1.72% | 470만 |
|---|
| 2026.04.23 | ₩2,180 | ₩2,215 | ₩2,010 | ₩2,035 | -6.65% | 319.7만 |
|---|
| 2026.04.22 | ₩2,270 | ₩2,495 | ₩2,150 | ₩2,190 | -3.52% | 1269.3만 |
|---|
| 2026.04.21 | ₩1,915 | ₩2,440 | ₩1,880 | ₩2,155 | +12.53% | 2910.5만 |
|---|
| 2026.04.20 | ₩1,916 | ₩1,920 | ₩1,860 | ₩1,915 | -0.05% | 127만 |
|---|
| 2026.04.17 | ₩2,080 | ₩2,250 | ₩1,911 | ₩1,920 | -7.69% | 535.6만 |
|---|
| 2026.04.16 | ₩1,821 | ₩1,999 | ₩1,817 | ₩1,910 | +4.89% | 348.3만 |
|---|
| 2026.04.15 | ₩2,025 | ₩2,030 | ₩1,955 | ₩1,971 | -2.67% | 98.4만 |
|---|
| 2026.04.14 | ₩2,000 | ₩2,040 | ₩1,948 | ₩1,994 | -0.30% | 108만 |
|---|
| 2026.04.13 | ₩1,925 | ₩1,999 | ₩1,825 | ₩1,981 | +2.91% | 135.6만 |
|---|
| 2026.04.10 | ₩2,100 | ₩2,150 | ₩1,711 | ₩1,925 | -8.33% | 657.6만 |
|---|
| 2026.04.09 | ₩2,110 | ₩2,140 | ₩2,050 | ₩2,065 | -2.13% | 74.4만 |
|---|
| 2026.04.08 | ₩2,125 | ₩2,145 | ₩2,050 | ₩2,120 | -0.24% | 146.5만 |
|---|
| 2026.04.07 | ₩2,135 | ₩2,225 | ₩2,045 | ₩2,055 | -3.75% | 157.5만 |
|---|
| 2026.04.06 | ₩2,115 | ₩2,395 | ₩2,085 | ₩2,170 | +2.60% | 661.8만 |
|---|
| 2026.04.03 | ₩2,140 | ₩2,220 | ₩2,035 | ₩2,070 | -3.27% | 174.9만 |
|---|
| 2026.04.02 | ₩2,215 | ₩2,535 | ₩2,025 | ₩2,055 | -7.22% | 798.9만 |
|---|
| 2026.04.01 | ₩2,295 | ₩2,300 | ₩2,070 | ₩2,180 | -5.01% | 454.4만 |
|---|
| 2026.03.31 | ₩2,100 | ₩2,645 | ₩2,090 | ₩2,355 | +12.14% | 2833.7만 |
|---|
| 2026.03.30 | ₩1,918 | ₩2,090 | ₩1,845 | ₩2,035 | +6.10% | 111.9만 |
|---|
| 2026.03.27 | ₩1,929 | ₩1,950 | ₩1,830 | ₩1,940 | +0.57% | 50.2만 |
|---|
| 2026.03.26 | ₩2,090 | ₩2,090 | ₩1,929 | ₩1,929 | -7.70% | 85.2만 |
|---|
| 2026.03.25 | ₩1,900 | ₩2,175 | ₩1,877 | ₩2,030 | +6.84% | 275만 |
|---|
| 2026.03.24 | ₩1,824 | ₩1,939 | ₩1,824 | ₩1,840 | +0.88% | 55만 |
|---|
| 2026.03.23 | ₩1,850 | ₩1,850 | ₩1,775 | ₩1,777 | -3.95% | 57.4만 |
|---|
| 2026.03.20 | ₩1,880 | ₩1,965 | ₩1,874 | ₩1,884 | +0.21% | 56.4만 |
|---|
| 2026.03.19 | ₩1,900 | ₩1,938 | ₩1,827 | ₩1,875 | -1.32% | 38.3만 |
|---|
| 2026.03.18 | ₩1,974 | ₩2,025 | ₩1,940 | ₩1,957 | -0.86% | 55만 |
|---|
| 2026.03.17 | ₩1,915 | ₩1,974 | ₩1,890 | ₩1,940 | +1.31% | 46만 |
|---|
| 2026.03.16 | ₩1,895 | ₩1,926 | ₩1,866 | ₩1,905 | +0.53% | 30.4만 |
|---|
| 2026.03.13 | ₩1,885 | ₩1,928 | ₩1,771 | ₩1,895 | +0.53% | 31.7만 |
|---|
| 2026.03.12 | ₩1,911 | ₩1,956 | ₩1,880 | ₩1,889 | -1.15% | 33.8만 |
|---|
| 2026.03.11 | ₩1,896 | ₩1,974 | ₩1,895 | ₩1,926 | +1.58% | 62.9만 |
|---|
| 2026.03.10 | ₩1,864 | ₩1,915 | ₩1,810 | ₩1,896 | +1.72% | 41.4만 |
|---|
| 2026.03.09 | ₩1,850 | ₩1,901 | ₩1,760 | ₩1,810 | -2.16% | 50.2만 |
|---|
| 2026.03.06 | ₩1,921 | ₩1,993 | ₩1,879 | ₩1,933 | +0.62% | 47만 |
|---|
| 2026.03.05 | ₩1,831 | ₩1,950 | ₩1,830 | ₩1,920 | +4.86% | 71만 |
|---|
| 2026.03.04 | ₩1,915 | ₩1,917 | ₩1,623 | ₩1,722 | -10.08% | 146.6만 |
|---|
| 2026.03.03 | ₩1,975 | ₩2,055 | ₩1,920 | ₩1,948 | -1.37% | 119.5만 |
|---|
| 2026.02.27 | ₩2,085 | ₩2,090 | ₩2,000 | ₩2,015 | -3.36% | 115.6만 |
|---|
| 2026.02.26 | ₩2,320 | ₩2,400 | ₩2,080 | ₩2,080 | -10.34% | 194.7만 |
|---|
| 2026.02.25 | ₩2,250 | ₩2,275 | ₩2,190 | ₩2,205 | -2.00% | 83.3만 |
|---|
| 2026.02.24 | ₩2,200 | ₩2,305 | ₩2,180 | ₩2,225 | +1.14% | 115.5만 |
|---|
| 2026.02.23 | ₩2,165 | ₩2,325 | ₩2,165 | ₩2,195 | +1.39% | 89.3만 |
|---|
| 2026.02.20 | ₩2,190 | ₩2,200 | ₩2,135 | ₩2,165 | -1.14% | 81.9만 |
|---|
| 2026.02.19 | ₩2,255 | ₩2,260 | ₩2,130 | ₩2,205 | -2.22% | 109만 |
|---|
| 2026.02.13 | ₩2,250 | ₩2,260 | ₩2,165 | ₩2,255 | +0.22% | 92.5만 |
|---|
| 2026.02.12 | ₩2,250 | ₩2,390 | ₩2,205 | ₩2,290 | +1.78% | 121.5만 |
|---|
| 2026.02.11 | ₩2,280 | ₩2,290 | ₩2,210 | ₩2,240 | -1.75% | 68.5만 |
|---|
| 2026.02.10 | ₩2,310 | ₩2,330 | ₩2,240 | ₩2,275 | -1.52% | 75.9만 |
|---|
| 2026.02.09 | ₩2,290 | ₩2,385 | ₩2,220 | ₩2,290 | 0.00% | 119.5만 |
|---|
| 2026.02.06 | ₩2,295 | ₩2,335 | ₩2,205 | ₩2,275 | -0.87% | 117.2만 |
|---|
| 2026.02.05 | ₩2,465 | ₩2,500 | ₩2,335 | ₩2,350 | -4.67% | 134.7만 |
|---|
| 2026.02.04 | ₩2,500 | ₩2,630 | ₩2,420 | ₩2,450 | -2.00% | 148.6만 |
|---|
| 2026.02.03 | ₩2,500 | ₩2,525 | ₩2,425 | ₩2,500 | 0.00% | 102.1만 |
|---|
| 2026.02.02 | ₩2,460 | ₩2,600 | ₩2,400 | ₩2,410 | -2.03% | 197.5만 |
|---|
| 2026.01.30 | ₩2,710 | ₩2,725 | ₩2,485 | ₩2,515 | -7.20% | 326.1만 |
|---|
| 2026.01.29 | ₩3,000 | ₩3,005 | ₩2,640 | ₩2,715 | -9.50% | 564.9만 |
|---|
| 2026.01.28 | ₩2,590 | ₩3,085 | ₩2,545 | ₩2,900 | +11.97% | 1511만 |
|---|
| 2026.01.27 | ₩2,490 | ₩2,675 | ₩2,420 | ₩2,585 | +3.82% | 550.8만 |
|---|
| 2026.01.26 | ₩2,545 | ₩2,795 | ₩2,450 | ₩2,535 | -0.39% | 1035.7만 |
|---|
| 2026.01.23 | ₩2,560 | ₩2,950 | ₩2,407 | ₩2,430 | -5.08% | 3001.5만 |
|---|
| 2026.01.22 | ₩1,845 | ₩2,380 | ₩1,842 | ₩2,380 | +29.00% | 1982.5만 |
|---|
| 2026.01.21 | ₩1,910 | ₩1,910 | ₩1,813 | ₩1,831 | -4.14% | 85.7만 |
|---|
| 2026.01.20 | ₩1,872 | ₩1,995 | ₩1,855 | ₩1,910 | +2.03% | 137.1만 |
|---|
| 2026.01.19 | ₩1,832 | ₩1,884 | ₩1,789 | ₩1,870 | +2.07% | 113.1만 |
|---|
| 2026.01.16 | ₩1,885 | ₩1,889 | ₩1,834 | ₩1,835 | -2.65% | 74.6만 |
|---|
| 2026.01.15 | ₩1,910 | ₩1,913 | ₩1,838 | ₩1,884 | -1.36% | 68.1만 |
|---|
| 2026.01.14 | ₩2,025 | ₩2,025 | ₩1,902 | ₩1,908 | -5.78% | 99.8만 |
|---|
| 2026.01.13 | ₩1,921 | ₩2,065 | ₩1,898 | ₩2,020 | +5.15% | 155.9만 |
|---|
| 2026.01.12 | ₩1,868 | ₩1,940 | ₩1,868 | ₩1,903 | +1.87% | 54만 |
|---|
| 2026.01.09 | ₩1,883 | ₩1,910 | ₩1,821 | ₩1,868 | -0.80% | 64.6만 |
|---|
| 2026.01.08 | ₩1,996 | ₩2,000 | ₩1,888 | ₩1,899 | -4.86% | 92.3만 |
|---|
| 2026.01.07 | ₩2,005 | ₩2,150 | ₩1,981 | ₩1,996 | -0.45% | 211.4만 |
|---|
| 2026.01.06 | ₩2,050 | ₩2,075 | ₩1,976 | ₩1,977 | -3.56% | 93.2만 |
|---|
| 2026.01.05 | ₩1,940 | ₩2,030 | ₩1,933 | ₩1,979 | +2.01% | 89.7만 |
|---|
| 2026.01.02 | ₩1,909 | ₩2,055 | ₩1,850 | ₩1,935 | +1.36% | 75.4만 |
|---|
| 2025.12.30 | ₩1,901 | ₩1,953 | ₩1,882 | ₩1,909 | +0.42% | 39.8만 |
|---|
| 2025.12.29 | ₩1,900 | ₩1,980 | ₩1,850 | ₩1,960 | +3.16% | 72.6만 |
|---|
| 2025.12.26 | ₩1,847 | ₩2,145 | ₩1,800 | ₩1,900 | +2.87% | 276.6만 |
|---|
| 2025.12.24 | ₩1,860 | ₩1,885 | ₩1,828 | ₩1,836 | -1.29% | 66.9만 |
|---|
| 2025.12.23 | ₩1,922 | ₩1,923 | ₩1,800 | ₩1,854 | -3.54% | 127.3만 |
|---|
| 2025.12.22 | ₩1,960 | ₩1,974 | ₩1,921 | ₩1,922 | -1.94% | 83.8만 |
|---|
| 2025.12.19 | ₩2,005 | ₩2,020 | ₩1,834 | ₩1,960 | -2.24% | 92.9만 |
|---|
| 2025.12.18 | ₩2,035 | ₩2,235 | ₩1,999 | ₩1,999 | -1.77% | 165.2만 |
|---|
| 2025.12.17 | ₩2,060 | ₩2,090 | ₩1,989 | ₩1,997 | -3.06% | 79.1만 |
|---|
| 2025.12.16 | ₩2,205 | ₩2,205 | ₩2,045 | ₩2,050 | -7.03% | 109.1만 |
|---|
| 2025.12.15 | ₩1,960 | ₩2,220 | ₩1,960 | ₩2,205 | +12.50% | 169.2만 |
|---|
| 2025.12.12 | ₩2,330 | ₩2,380 | ₩2,200 | ₩2,235 | -4.08% | 134.4만 |
|---|
| 2025.12.11 | ₩2,360 | ₩2,530 | ₩2,325 | ₩2,365 | +0.21% | 165.8만 |
|---|
| 2025.12.10 | ₩2,310 | ₩2,365 | ₩2,280 | ₩2,320 | +0.43% | 48.9만 |
|---|
| 2025.12.09 | ₩2,345 | ₩2,365 | ₩2,285 | ₩2,300 | -1.92% | 71만 |
|---|
| 2025.12.08 | ₩2,320 | ₩2,405 | ₩2,290 | ₩2,365 | +1.94% | 138.8만 |
|---|
| 2025.12.05 | ₩2,300 | ₩2,440 | ₩2,270 | ₩2,340 | +1.74% | 163.8만 |
|---|
| 2025.12.04 | ₩2,270 | ₩2,325 | ₩2,255 | ₩2,300 | +1.32% | 88만 |
|---|
| 2025.12.03 | ₩2,310 | ₩2,310 | ₩2,250 | ₩2,255 | -2.38% | 56.6만 |
|---|
| 2025.12.02 | ₩2,250 | ₩2,295 | ₩2,205 | ₩2,290 | +1.78% | 73.7만 |
|---|
| 2025.12.01 | ₩2,270 | ₩2,300 | ₩2,230 | ₩2,250 | -0.88% | 78만 |
|---|
| 2025.11.28 | ₩2,230 | ₩2,300 | ₩2,215 | ₩2,250 | +0.90% | 109.3만 |
|---|
| 2025.11.27 | ₩2,280 | ₩2,340 | ₩2,175 | ₩2,210 | -3.07% | 258만 |
|---|
| 2025.11.26 | ₩2,085 | ₩2,290 | ₩2,075 | ₩2,195 | +5.28% | 335.7만 |
|---|
| 2025.11.25 | ₩2,070 | ₩2,120 | ₩2,000 | ₩2,035 | -1.69% | 66.3만 |
|---|
| 2025.11.24 | ₩2,100 | ₩2,110 | ₩1,992 | ₩2,010 | -4.29% | 50.6만 |
|---|
| 2025.11.21 | ₩2,015 | ₩2,095 | ₩2,015 | ₩2,050 | +1.74% | 62.8만 |
|---|
| 2025.11.20 | ₩2,100 | ₩2,185 | ₩2,100 | ₩2,145 | +2.14% | 86.8만 |
|---|
| 2025.11.19 | ₩2,185 | ₩2,220 | ₩2,040 | ₩2,090 | -4.35% | 130.1만 |
|---|
| 2025.11.18 | ₩2,245 | ₩2,450 | ₩2,100 | ₩2,130 | -5.12% | 1027.8만 |
|---|
| 2025.11.17 | ₩2,115 | ₩2,140 | ₩2,040 | ₩2,055 | -2.84% | 49.5만 |
|---|
| 2025.11.14 | ₩2,040 | ₩2,165 | ₩2,030 | ₩2,095 | +2.70% | 116.6만 |
|---|
| 2025.11.13 | ₩2,130 | ₩2,175 | ₩2,090 | ₩2,170 | +1.88% | 58.7만 |
|---|
| 2025.11.12 | ₩2,165 | ₩2,190 | ₩2,110 | ₩2,125 | -1.85% | 77.2만 |
|---|
| 2025.11.11 | ₩2,210 | ₩2,315 | ₩2,125 | ₩2,155 | -2.49% | 90.8만 |
|---|
| 2025.11.10 | ₩2,145 | ₩2,215 | ₩2,080 | ₩2,195 | +2.33% | 54만 |
|---|
| 2025.11.07 | ₩2,190 | ₩2,230 | ₩2,100 | ₩2,140 | -2.28% | 72.4만 |
|---|
| 2025.11.06 | ₩2,260 | ₩2,305 | ₩2,205 | ₩2,215 | -1.99% | 76.4만 |
|---|
| 2025.11.05 | ₩2,305 | ₩2,340 | ₩2,170 | ₩2,215 | -3.90% | 141.5만 |
|---|
| 2025.11.04 | ₩2,335 | ₩2,530 | ₩2,335 | ₩2,350 | +0.64% | 233만 |
|---|
| 2025.11.03 | ₩2,390 | ₩2,420 | ₩2,310 | ₩2,335 | -2.30% | 109.3만 |
|---|
| 2025.10.31 | ₩2,360 | ₩2,395 | ₩2,305 | ₩2,385 | +1.06% | 87.6만 |
|---|
| 2025.10.30 | ₩2,465 | ₩2,465 | ₩2,355 | ₩2,365 | -4.06% | 162.8만 |
|---|
| 2025.10.29 | ₩2,480 | ₩2,510 | ₩2,450 | ₩2,465 | -0.60% | 120.8만 |
|---|
| 2025.10.28 | ₩2,570 | ₩2,570 | ₩2,440 | ₩2,485 | -3.31% | 228.2만 |
|---|
| 2025.10.27 | ₩2,790 | ₩2,795 | ₩2,500 | ₩2,570 | -7.89% | 466.4만 |
|---|
| 2025.10.24 | ₩2,510 | ₩2,835 | ₩2,460 | ₩2,695 | +7.37% | 1114.8만 |
|---|
| 2025.10.23 | ₩2,665 | ₩2,680 | ₩2,440 | ₩2,470 | -7.32% | 271.8만 |
|---|
| 2025.10.22 | ₩2,425 | ₩2,750 | ₩2,385 | ₩2,610 | +7.63% | 893.6만 |
|---|
| 2025.10.21 | ₩2,440 | ₩2,515 | ₩2,375 | ₩2,410 | -1.23% | 196.3만 |
|---|
| 2025.10.20 | ₩2,500 | ₩2,500 | ₩2,400 | ₩2,420 | -3.20% | 166.4만 |
|---|
| 2025.10.17 | ₩2,470 | ₩2,660 | ₩2,455 | ₩2,515 | +1.82% | 508.9만 |
|---|
| 2025.10.16 | ₩2,480 | ₩2,780 | ₩2,400 | ₩2,555 | +3.02% | 803만 |
|---|
| 2025.10.15 | ₩2,615 | ₩2,645 | ₩2,427 | ₩2,480 | -5.16% | 266.1만 |
|---|
| 2025.10.14 | ₩2,650 | ₩2,665 | ₩2,485 | ₩2,540 | -4.15% | 527.1만 |
|---|
| 2025.10.13 | ₩2,385 | ₩2,865 | ₩2,385 | ₩2,650 | +11.11% | 1911.9만 |
|---|
| 2025.10.10 | ₩2,310 | ₩2,330 | ₩2,225 | ₩2,315 | +0.22% | 92.5만 |
|---|