시장 데이터를 불러오는 중
전체 종목
한중엔시에스 과거 주가
107640.KQ · KOSDAQ
주요 제품·사업: 수냉식 냉각시스템 ESS Parts, 공랭식 ESS Module Parts, EV Module 및 내연기관 Par…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
107640.KQ · KOSDAQ
주요 제품·사업: 수냉식 냉각시스템 ESS Parts, 공랭식 ESS Module Parts, EV Module 및 내연기관 Par…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩47,100 | ₩48,650 | ₩45,800 | ₩48,350 | +2.65% | 20.2만 |
| 2026.10.07 | ₩45,650 | ₩48,300 | ₩45,050 | ₩47,050 | +3.07% | 28.2만 |
| 2026.10.06 | ₩42,900 | ₩45,450 | ₩42,700 | ₩45,350 | +5.71% | 20만 |
| 2026.10.02 | ₩42,300 | ₩42,650 | ₩41,350 | ₩42,200 | -0.24% | 8만 |
| 2026.10.01 | ₩41,300 | ₩41,900 | ₩40,750 | ₩41,700 | +0.97% | 4.6만 |
| 2026.09.30 | ₩41,550 | ₩42,100 | ₩40,650 | ₩41,200 | -0.84% | 5.3만 |
| 2026.09.29 | ₩40,650 | ₩40,700 | ₩39,550 | ₩39,900 | -1.85% | 3.8만 |
| 2026.09.28 | ₩40,850 | ₩42,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,600 |
| ₩40,650 |
| -0.49% |
| 6.9만 |
| 2026.09.23 | ₩39,400 | ₩41,200 | ₩39,100 | ₩40,250 | +2.16% | 7.8만 |
|---|
| 2026.09.22 | ₩41,350 | ₩41,550 | ₩38,400 | ₩38,750 | -6.29% | 10.1만 |
|---|
| 2026.09.21 | ₩41,700 | ₩41,800 | ₩40,550 | ₩40,550 | -2.76% | 5.2만 |
|---|
| 2026.09.18 | ₩41,700 | ₩42,350 | ₩40,750 | ₩41,950 | +0.60% | 6.6만 |
|---|
| 2026.09.17 | ₩42,750 | ₩43,000 | ₩41,250 | ₩41,250 | -3.51% | 7.2만 |
|---|
| 2026.09.16 | ₩41,750 | ₩44,000 | ₩41,200 | ₩43,100 | +3.23% | 20.9만 |
|---|
| 2026.09.15 | ₩41,250 | ₩42,100 | ₩40,900 | ₩41,900 | +1.58% | 5.5만 |
|---|
| 2026.09.14 | ₩41,500 | ₩42,450 | ₩40,950 | ₩41,650 | +0.36% | 8.2만 |
|---|
| 2026.09.11 | ₩41,100 | ₩42,400 | ₩40,950 | ₩42,200 | +2.68% | 8.2만 |
|---|
| 2026.09.10 | ₩42,200 | ₩42,700 | ₩41,050 | ₩42,450 | +0.59% | 9.2만 |
|---|
| 2026.09.09 | ₩41,400 | ₩43,650 | ₩40,950 | ₩43,150 | +4.23% | 13.3만 |
|---|
| 2026.09.08 | ₩41,550 | ₩42,800 | ₩40,800 | ₩41,300 | -0.60% | 14.6만 |
|---|
| 2026.09.07 | ₩40,200 | ₩41,200 | ₩39,600 | ₩40,500 | +0.75% | 7.7만 |
|---|
| 2026.09.04 | ₩40,800 | ₩40,800 | ₩39,050 | ₩39,800 | -2.45% | 11.9만 |
|---|
| 2026.09.03 | ₩39,900 | ₩41,200 | ₩38,000 | ₩39,700 | -0.50% | 13.1만 |
|---|
| 2026.09.02 | ₩39,350 | ₩41,400 | ₩38,600 | ₩39,600 | +0.64% | 17.6만 |
|---|
| 2026.09.01 | ₩41,850 | ₩43,350 | ₩40,550 | ₩40,550 | -3.11% | 13.5만 |
|---|
| 2026.08.31 | ₩42,550 | ₩43,400 | ₩39,750 | ₩41,800 | -1.76% | 26.2만 |
|---|
| 2026.08.28 | ₩40,050 | ₩42,000 | ₩39,250 | ₩41,500 | +3.62% | 17.4만 |
|---|
| 2026.08.27 | ₩35,850 | ₩41,450 | ₩35,400 | ₩40,900 | +14.09% | 44만 |
|---|
| 2026.08.26 | ₩36,200 | ₩36,200 | ₩34,400 | ₩35,150 | -2.90% | 5.2만 |
|---|
| 2026.08.25 | ₩35,450 | ₩36,700 | ₩33,275 | ₩35,900 | +1.27% | 5.6만 |
|---|
| 2026.08.24 | ₩33,250 | ₩36,950 | ₩33,100 | ₩36,200 | +8.87% | 13.7만 |
|---|
| 2026.08.21 | ₩35,300 | ₩35,300 | ₩32,300 | ₩32,550 | -7.79% | 8.1만 |
|---|
| 2026.08.20 | ₩34,500 | ₩36,750 | ₩34,500 | ₩35,800 | +3.77% | 11만 |
|---|
| 2026.08.19 | ₩34,150 | ₩35,900 | ₩33,600 | ₩34,200 | +0.15% | 7.7만 |
|---|
| 2026.08.18 | ₩38,400 | ₩38,400 | ₩33,750 | ₩34,200 | -10.94% | 17.3만 |
|---|
| 2026.08.14 | ₩37,000 | ₩38,400 | ₩35,750 | ₩38,400 | +3.78% | 6.5만 |
|---|
| 2026.08.13 | ₩36,600 | ₩37,300 | ₩36,000 | ₩36,650 | +0.14% | 5.5만 |
|---|
| 2026.08.12 | ₩36,700 | ₩36,950 | ₩35,500 | ₩36,500 | -0.54% | 4.7만 |
|---|
| 2026.08.11 | ₩36,600 | ₩37,650 | ₩36,000 | ₩36,300 | -0.82% | 6.6만 |
|---|
| 2026.08.10 | ₩34,650 | ₩37,500 | ₩33,900 | ₩37,100 | +7.07% | 9.9만 |
|---|
| 2026.08.07 | ₩34,750 | ₩35,900 | ₩33,050 | ₩34,150 | -1.73% | 10.3만 |
|---|
| 2026.08.06 | ₩33,100 | ₩33,950 | ₩32,100 | ₩33,400 | +0.91% | 6.7만 |
|---|
| 2026.08.05 | ₩32,650 | ₩33,400 | ₩32,200 | ₩33,050 | +1.23% | 10.1만 |
|---|
| 2026.08.04 | ₩29,950 | ₩32,100 | ₩29,950 | ₩32,100 | +7.18% | 8.9만 |
|---|
| 2026.08.03 | ₩27,650 | ₩30,500 | ₩27,400 | ₩29,700 | +7.41% | 4.9만 |
|---|
| 2026.07.31 | ₩26,000 | ₩28,500 | ₩25,950 | ₩28,400 | +9.23% | 5.2만 |
|---|
| 2026.07.30 | ₩23,200 | ₩26,750 | ₩23,200 | ₩24,650 | +6.25% | 9.8만 |
|---|
| 2026.07.29 | ₩27,900 | ₩28,650 | ₩24,000 | ₩25,000 | -10.39% | 9.8만 |
|---|
| 2026.07.28 | ₩28,850 | ₩29,300 | ₩27,300 | ₩27,550 | -4.51% | 8.2만 |
|---|
| 2026.07.27 | ₩30,650 | ₩31,100 | ₩29,050 | ₩30,200 | -1.47% | 12.4만 |
|---|
| 2026.07.24 | ₩31,700 | ₩32,400 | ₩30,100 | ₩30,400 | -4.10% | 5.9만 |
|---|
| 2026.07.23 | ₩29,600 | ₩32,500 | ₩29,500 | ₩32,500 | +9.80% | 7만 |
|---|
| 2026.07.22 | ₩29,600 | ₩30,550 | ₩29,400 | ₩29,550 | -0.17% | 4.1만 |
|---|
| 2026.07.21 | ₩28,300 | ₩30,000 | ₩27,000 | ₩28,750 | +1.59% | 6.8만 |
|---|
| 2026.07.20 | ₩29,050 | ₩29,750 | ₩27,750 | ₩29,000 | -0.17% | 6.6만 |
|---|
| 2026.07.16 | ₩30,500 | ₩31,800 | ₩29,500 | ₩30,650 | +0.49% | 4.7만 |
|---|
| 2026.07.15 | ₩30,350 | ₩32,100 | ₩29,400 | ₩30,700 | +1.15% | 14.8만 |
|---|
| 2026.07.14 | ₩30,400 | ₩31,000 | ₩27,950 | ₩29,400 | -3.29% | 7.7만 |
|---|
| 2026.07.13 | ₩32,200 | ₩33,500 | ₩29,850 | ₩30,650 | -4.81% | 11.2만 |
|---|
| 2026.07.10 | ₩29,550 | ₩32,000 | ₩29,550 | ₩31,550 | +6.77% | 4.4만 |
|---|
| 2026.07.09 | ₩29,600 | ₩31,000 | ₩28,200 | ₩29,300 | -1.01% | 8만 |
|---|
| 2026.07.08 | ₩31,300 | ₩31,850 | ₩29,000 | ₩29,600 | -5.43% | 9.5만 |
|---|
| 2026.07.07 | ₩33,150 | ₩33,950 | ₩31,300 | ₩32,400 | -2.26% | 7.2만 |
|---|
| 2026.07.06 | ₩34,500 | ₩34,800 | ₩32,700 | ₩33,150 | -3.91% | 5.7만 |
|---|
| 2026.07.03 | ₩34,700 | ₩34,950 | ₩31,600 | ₩34,800 | +0.29% | 5.4만 |
|---|
| 2026.07.02 | ₩36,500 | ₩36,750 | ₩34,550 | ₩34,900 | -4.38% | 4.8만 |
|---|
| 2026.07.01 | ₩36,600 | ₩37,700 | ₩36,200 | ₩37,600 | +2.73% | 6.9만 |
|---|
| 2026.06.30 | ₩36,250 | ₩37,250 | ₩34,600 | ₩35,900 | -0.97% | 8.3만 |
|---|
| 2026.06.29 | ₩31,150 | ₩36,250 | ₩31,150 | ₩36,250 | +16.37% | 11.1만 |
|---|
| 2026.06.26 | ₩33,350 | ₩33,450 | ₩29,950 | ₩31,350 | -6.00% | 8.9만 |
|---|
| 2026.06.25 | ₩35,800 | ₩36,400 | ₩33,500 | ₩33,650 | -6.01% | 6.9만 |
|---|
| 2026.06.24 | ₩33,700 | ₩35,750 | ₩33,650 | ₩35,650 | +5.79% | 7.5만 |
|---|
| 2026.06.23 | ₩37,600 | ₩38,850 | ₩34,500 | ₩34,500 | -8.24% | 10.7만 |
|---|
| 2026.06.22 | ₩39,750 | ₩39,950 | ₩37,700 | ₩38,400 | -3.40% | 8.3만 |
|---|
| 2026.06.19 | ₩42,950 | ₩43,900 | ₩38,900 | ₩39,750 | -7.45% | 11.8만 |
|---|
| 2026.06.18 | ₩43,700 | ₩44,650 | ₩41,350 | ₩42,950 | -1.72% | 10.8만 |
|---|
| 2026.06.17 | ₩45,050 | ₩45,050 | ₩43,650 | ₩44,100 | -2.11% | 4.2만 |
|---|
| 2026.06.16 | ₩45,200 | ₩45,950 | ₩43,500 | ₩44,500 | -1.55% | 8.7만 |
|---|
| 2026.06.15 | ₩44,000 | ₩44,500 | ₩43,200 | ₩44,450 | +1.02% | 6.2만 |
|---|
| 2026.06.12 | ₩43,700 | ₩44,300 | ₩41,900 | ₩42,500 | -2.75% | 11만 |
|---|
| 2026.06.11 | ₩39,450 | ₩42,000 | ₩39,000 | ₩41,950 | +6.34% | 7만 |
|---|
| 2026.06.10 | ₩44,250 | ₩44,250 | ₩39,950 | ₩41,150 | -7.01% | 5.7만 |
|---|
| 2026.06.09 | ₩39,600 | ₩41,950 | ₩39,600 | ₩41,750 | +5.43% | 6.9만 |
|---|
| 2026.06.08 | ₩38,700 | ₩40,500 | ₩38,100 | ₩39,500 | +2.07% | 11.9만 |
|---|
| 2026.06.05 | ₩46,550 | ₩46,550 | ₩42,350 | ₩43,250 | -7.09% | 13만 |
|---|
| 2026.06.04 | ₩46,800 | ₩48,250 | ₩45,300 | ₩46,050 | -1.60% | 10만 |
|---|
| 2026.06.02 | ₩48,350 | ₩49,600 | ₩46,250 | ₩46,750 | -3.31% | 13만 |
|---|
| 2026.06.01 | ₩52,300 | ₩52,300 | ₩48,550 | ₩49,050 | -6.21% | 18만 |
|---|
| 2026.05.29 | ₩57,000 | ₩57,000 | ₩51,400 | ₩52,800 | -7.37% | 17.7만 |
|---|
| 2026.05.28 | ₩56,000 | ₩57,900 | ₩53,100 | ₩56,000 | 0.00% | 51.1만 |
|---|
| 2026.05.27 | ₩52,900 | ₩52,900 | ₩50,000 | ₩50,300 | -4.91% | 10.4만 |
|---|
| 2026.05.26 | ₩54,400 | ₩54,500 | ₩51,900 | ₩52,200 | -4.04% | 9.9만 |
|---|
| 2026.05.22 | ₩52,500 | ₩53,500 | ₩51,500 | ₩52,400 | -0.19% | 9.6만 |
|---|
| 2026.05.21 | ₩49,100 | ₩50,900 | ₩48,500 | ₩50,500 | +2.85% | 8.1만 |
|---|
| 2026.05.20 | ₩49,900 | ₩50,300 | ₩45,300 | ₩47,200 | -5.41% | 25.9만 |
|---|
| 2026.05.19 | ₩52,600 | ₩53,500 | ₩49,150 | ₩50,700 | -3.61% | 13.9만 |
|---|
| 2026.05.18 | ₩52,700 | ₩53,700 | ₩50,300 | ₩52,500 | -0.38% | 14.7만 |
|---|
| 2026.05.15 | ₩60,000 | ₩61,500 | ₩53,000 | ₩54,300 | -9.50% | 20.1만 |
|---|
| 2026.05.14 | ₩60,500 | ₩60,900 | ₩58,100 | ₩59,000 | -2.48% | 16.6만 |
|---|
| 2026.05.13 | ₩58,000 | ₩60,600 | ₩56,900 | ₩58,300 | +0.52% | 12.7만 |
|---|
| 2026.05.12 | ₩64,900 | ₩65,000 | ₩56,300 | ₩59,300 | -8.63% | 33만 |
|---|
| 2026.05.11 | ₩65,300 | ₩65,300 | ₩61,900 | ₩63,000 | -3.52% | 14.1만 |
|---|
| 2026.05.08 | ₩63,800 | ₩64,400 | ₩62,300 | ₩62,600 | -1.88% | 10.5만 |
|---|
| 2026.05.07 | ₩68,100 | ₩68,100 | ₩63,400 | ₩64,000 | -6.02% | 24.1만 |
|---|
| 2026.05.06 | ₩71,000 | ₩71,400 | ₩67,300 | ₩68,300 | -3.80% | 24.9만 |
|---|
| 2026.05.04 | ₩69,900 | ₩72,500 | ₩69,100 | ₩69,900 | 0.00% | 34.4만 |
|---|
| 2026.04.30 | ₩69,500 | ₩69,500 | ₩66,400 | ₩67,100 | -3.45% | 22만 |
|---|
| 2026.04.29 | ₩66,400 | ₩70,500 | ₩65,900 | ₩70,500 | +6.17% | 39.7만 |
|---|
| 2026.04.28 | ₩68,400 | ₩69,700 | ₩65,100 | ₩67,200 | -1.75% | 34.2만 |
|---|
| 2026.04.27 | ₩68,000 | ₩68,600 | ₩65,800 | ₩67,100 | -1.32% | 23.6만 |
|---|
| 2026.04.24 | ₩67,900 | ₩68,100 | ₩65,100 | ₩67,500 | -0.59% | 27.5만 |
|---|
| 2026.04.23 | ₩71,800 | ₩72,400 | ₩64,400 | ₩66,100 | -7.94% | 58.7만 |
|---|
| 2026.04.22 | ₩71,500 | ₩73,000 | ₩70,300 | ₩72,000 | +0.70% | 72.9만 |
|---|
| 2026.04.21 | ₩58,400 | ₩72,500 | ₩58,100 | ₩72,500 | +24.14% | 270.6만 |
|---|
| 2026.04.20 | ₩55,900 | ₩58,200 | ₩55,300 | ₩55,800 | -0.18% | 23.5만 |
|---|
| 2026.04.17 | ₩54,600 | ₩56,400 | ₩53,600 | ₩56,100 | +2.75% | 21만 |
|---|
| 2026.04.16 | ₩55,800 | ₩56,600 | ₩54,600 | ₩55,100 | -1.25% | 12.9만 |
|---|
| 2026.04.15 | ₩54,500 | ₩55,300 | ₩53,300 | ₩55,200 | +1.28% | 18.2만 |
|---|
| 2026.04.14 | ₩54,100 | ₩54,600 | ₩52,600 | ₩54,000 | -0.18% | 18.2만 |
|---|
| 2026.04.13 | ₩50,500 | ₩54,600 | ₩50,400 | ₩53,800 | +6.53% | 22.2만 |
|---|
| 2026.04.10 | ₩49,950 | ₩52,600 | ₩49,500 | ₩51,900 | +3.90% | 20.8만 |
|---|
| 2026.04.09 | ₩49,700 | ₩50,100 | ₩48,700 | ₩49,000 | -1.41% | 9.6만 |
|---|
| 2026.04.08 | ₩50,800 | ₩50,900 | ₩48,300 | ₩49,250 | -3.05% | 27.1만 |
|---|
| 2026.04.07 | ₩47,900 | ₩51,000 | ₩47,350 | ₩49,050 | +2.40% | 19.8만 |
|---|
| 2026.04.06 | ₩48,000 | ₩49,300 | ₩46,700 | ₩47,200 | -1.67% | 12.3만 |
|---|
| 2026.04.03 | ₩47,650 | ₩48,350 | ₩46,100 | ₩47,250 | -0.84% | 18.8만 |
|---|
| 2026.04.02 | ₩49,600 | ₩51,100 | ₩44,700 | ₩45,900 | -7.46% | 24.4만 |
|---|
| 2026.04.01 | ₩49,100 | ₩49,450 | ₩48,150 | ₩49,350 | +0.51% | 12.3만 |
|---|
| 2026.03.31 | ₩51,400 | ₩51,400 | ₩47,100 | ₩47,100 | -8.37% | 13.2만 |
|---|
| 2026.03.30 | ₩51,300 | ₩52,300 | ₩50,400 | ₩50,700 | -1.17% | 11.2만 |
|---|
| 2026.03.27 | ₩49,200 | ₩52,000 | ₩49,050 | ₩51,400 | +4.47% | 9.3만 |
|---|
| 2026.03.26 | ₩52,800 | ₩52,900 | ₩50,100 | ₩50,900 | -3.60% | 12.1만 |
|---|
| 2026.03.25 | ₩53,000 | ₩53,400 | ₩51,800 | ₩52,700 | -0.57% | 12.9만 |
|---|
| 2026.03.24 | ₩51,500 | ₩52,100 | ₩47,800 | ₩51,600 | +0.19% | 23.8만 |
|---|
| 2026.03.23 | ₩50,900 | ₩51,000 | ₩48,550 | ₩48,800 | -4.13% | 17.2만 |
|---|
| 2026.03.20 | ₩53,500 | ₩54,000 | ₩51,700 | ₩52,500 | -1.87% | 15.4만 |
|---|
| 2026.03.19 | ₩53,200 | ₩53,200 | ₩51,400 | ₩51,700 | -2.82% | 15.6만 |
|---|
| 2026.03.18 | ₩55,800 | ₩55,900 | ₩52,600 | ₩54,000 | -3.23% | 20.8만 |
|---|
| 2026.03.17 | ₩62,100 | ₩62,100 | ₩53,800 | ₩54,300 | -12.56% | 41.5만 |
|---|
| 2026.03.16 | ₩61,900 | ₩63,200 | ₩58,200 | ₩60,300 | -2.58% | 21만 |
|---|
| 2026.03.13 | ₩59,400 | ₩63,600 | ₩58,500 | ₩60,500 | +1.85% | 36.1만 |
|---|
| 2026.03.12 | ₩58,100 | ₩61,900 | ₩57,800 | ₩61,300 | +5.51% | 43.1만 |
|---|
| 2026.03.11 | ₩54,500 | ₩62,500 | ₩53,500 | ₩57,500 | +5.50% | 87.4만 |
|---|
| 2026.03.10 | ₩52,000 | ₩54,100 | ₩49,800 | ₩53,000 | +1.92% | 41.7만 |
|---|
| 2026.03.09 | ₩48,650 | ₩51,700 | ₩46,000 | ₩47,700 | -1.95% | 22.8만 |
|---|
| 2026.03.06 | ₩45,950 | ₩51,500 | ₩45,400 | ₩51,300 | +11.64% | 30.5만 |
|---|
| 2026.03.05 | ₩44,500 | ₩46,200 | ₩43,600 | ₩45,100 | +1.35% | 21만 |
|---|
| 2026.03.04 | ₩49,000 | ₩50,300 | ₩39,350 | ₩40,350 | -17.65% | 43.8만 |
|---|
| 2026.03.03 | ₩55,100 | ₩55,100 | ₩50,000 | ₩51,000 | -7.44% | 33.2만 |
|---|
| 2026.02.27 | ₩51,600 | ₩58,500 | ₩51,200 | ₩56,600 | +9.69% | 55만 |
|---|
| 2026.02.26 | ₩50,400 | ₩52,400 | ₩49,500 | ₩52,000 | +3.17% | 24.1만 |
|---|
| 2026.02.25 | ₩51,200 | ₩51,200 | ₩49,350 | ₩49,600 | -3.13% | 13.9만 |
|---|
| 2026.02.24 | ₩48,500 | ₩51,700 | ₩48,500 | ₩50,300 | +3.71% | 42.2만 |
|---|
| 2026.02.23 | ₩48,600 | ₩48,600 | ₩45,800 | ₩46,150 | -5.04% | 19.9만 |
|---|
| 2026.02.20 | ₩50,500 | ₩50,500 | ₩47,800 | ₩47,950 | -5.05% | 20.5만 |
|---|
| 2026.02.19 | ₩50,000 | ₩51,000 | ₩48,350 | ₩50,500 | +1.00% | 19.5만 |
|---|
| 2026.02.13 | ₩50,400 | ₩50,800 | ₩49,200 | ₩49,400 | -1.98% | 12.4만 |
|---|
| 2026.02.12 | ₩50,400 | ₩52,500 | ₩49,850 | ₩51,700 | +2.58% | 16.9만 |
|---|
| 2026.02.11 | ₩52,200 | ₩53,500 | ₩50,600 | ₩50,900 | -2.49% | 14만 |
|---|
| 2026.02.10 | ₩51,900 | ₩52,400 | ₩50,600 | ₩51,700 | -0.39% | 14.1만 |
|---|
| 2026.02.09 | ₩50,600 | ₩52,000 | ₩49,300 | ₩51,500 | +1.78% | 19.5만 |
|---|
| 2026.02.06 | ₩49,850 | ₩50,300 | ₩47,700 | ₩49,100 | -1.50% | 24.5만 |
|---|
| 2026.02.05 | ₩54,700 | ₩55,400 | ₩51,600 | ₩53,000 | -3.11% | 30.7만 |
|---|
| 2026.02.04 | ₩50,400 | ₩53,900 | ₩49,950 | ₩52,800 | +4.76% | 47.7만 |
|---|
| 2026.02.03 | ₩48,150 | ₩50,400 | ₩46,850 | ₩49,700 | +3.22% | 15.6만 |
|---|
| 2026.02.02 | ₩49,500 | ₩50,700 | ₩46,300 | ₩46,500 | -6.06% | 24.8만 |
|---|
| 2026.01.30 | ₩50,000 | ₩53,300 | ₩48,650 | ₩51,500 | +3.00% | 35.9만 |
|---|
| 2026.01.29 | ₩51,500 | ₩51,900 | ₩48,100 | ₩50,400 | -2.14% | 22.7만 |
|---|
| 2026.01.28 | ₩51,000 | ₩52,500 | ₩49,350 | ₩51,600 | +1.18% | 23.7만 |
|---|
| 2026.01.27 | ₩47,600 | ₩51,900 | ₩47,100 | ₩50,300 | +5.67% | 30.7만 |
|---|
| 2026.01.26 | ₩48,300 | ₩49,150 | ₩47,350 | ₩48,750 | +0.93% | 13.8만 |
|---|
| 2026.01.23 | ₩51,200 | ₩51,200 | ₩46,750 | ₩47,750 | -6.74% | 20.7만 |
|---|
| 2026.01.22 | ₩46,200 | ₩51,000 | ₩46,100 | ₩49,150 | +6.39% | 50.5만 |
|---|
| 2026.01.21 | ₩44,950 | ₩45,700 | ₩43,300 | ₩45,200 | +0.56% | 11.9만 |
|---|
| 2026.01.20 | ₩44,300 | ₩47,600 | ₩43,800 | ₩46,650 | +5.30% | 30.7만 |
|---|
| 2026.01.19 | ₩43,500 | ₩45,600 | ₩43,100 | ₩44,600 | +2.53% | 19.5만 |
|---|
| 2026.01.16 | ₩45,250 | ₩45,400 | ₩43,150 | ₩43,500 | -3.87% | 12.8만 |
|---|
| 2026.01.15 | ₩45,000 | ₩45,450 | ₩43,850 | ₩45,050 | +0.11% | 14.7만 |
|---|
| 2026.01.14 | ₩46,250 | ₩46,600 | ₩44,350 | ₩44,900 | -2.92% | 16.9만 |
|---|
| 2026.01.13 | ₩44,800 | ₩47,950 | ₩43,850 | ₩47,400 | +5.80% | 25.7만 |
|---|
| 2026.01.12 | ₩44,650 | ₩45,200 | ₩43,400 | ₩44,100 | -1.23% | 12.3만 |
|---|
| 2026.01.09 | ₩42,300 | ₩43,950 | ₩40,900 | ₩43,900 | +3.78% | 21.6만 |
|---|
| 2026.01.08 | ₩43,400 | ₩43,500 | ₩41,500 | ₩41,700 | -3.92% | 15.4만 |
|---|
| 2026.01.07 | ₩45,350 | ₩45,350 | ₩43,100 | ₩43,350 | -4.41% | 12.7만 |
|---|
| 2026.01.06 | ₩46,650 | ₩46,700 | ₩44,300 | ₩44,800 | -3.97% | 15.4만 |
|---|
| 2026.01.05 | ₩45,100 | ₩46,200 | ₩44,800 | ₩45,700 | +1.33% | 13.7만 |
|---|
| 2026.01.02 | ₩47,250 | ₩47,250 | ₩43,500 | ₩44,650 | -5.50% | 28.7만 |
|---|
| 2025.12.30 | ₩47,700 | ₩47,700 | ₩46,350 | ₩46,950 | -1.57% | 9.6만 |
|---|
| 2025.12.29 | ₩48,000 | ₩48,800 | ₩47,550 | ₩48,200 | +0.42% | 5.8만 |
|---|
| 2025.12.26 | ₩49,950 | ₩49,950 | ₩47,500 | ₩47,900 | -4.10% | 12.2만 |
|---|
| 2025.12.24 | ₩50,700 | ₩50,900 | ₩49,250 | ₩49,700 | -1.97% | 6.9만 |
|---|
| 2025.12.23 | ₩51,300 | ₩52,300 | ₩49,300 | ₩49,700 | -3.12% | 13.4만 |
|---|
| 2025.12.22 | ₩50,900 | ₩51,900 | ₩50,200 | ₩51,400 | +0.98% | 12.5만 |
|---|
| 2025.12.19 | ₩49,650 | ₩51,500 | ₩49,050 | ₩49,950 | +0.60% | 13.8만 |
|---|
| 2025.12.18 | ₩45,350 | ₩50,400 | ₩45,100 | ₩48,700 | +7.39% | 15만 |
|---|
| 2025.12.17 | ₩48,400 | ₩48,450 | ₩46,500 | ₩47,000 | -2.89% | 7.9만 |
|---|
| 2025.12.16 | ₩50,200 | ₩50,300 | ₩47,100 | ₩47,600 | -5.18% | 18.9만 |
|---|
| 2025.12.15 | ₩49,650 | ₩51,500 | ₩49,500 | ₩50,500 | +1.71% | 10.6만 |
|---|
| 2025.12.12 | ₩51,400 | ₩53,800 | ₩50,300 | ₩51,100 | -0.58% | 20.7만 |
|---|
| 2025.12.11 | ₩51,600 | ₩51,600 | ₩49,000 | ₩49,750 | -3.59% | 11.8만 |
|---|
| 2025.12.10 | ₩53,900 | ₩55,500 | ₩50,300 | ₩51,300 | -4.82% | 38.2만 |
|---|
| 2025.12.09 | ₩51,000 | ₩51,400 | ₩48,650 | ₩49,750 | -2.45% | 12.2만 |
|---|
| 2025.12.08 | ₩50,900 | ₩51,600 | ₩50,100 | ₩51,500 | +1.18% | 10.9만 |
|---|
| 2025.12.05 | ₩49,600 | ₩52,900 | ₩48,800 | ₩51,600 | +4.03% | 31만 |
|---|
| 2025.12.04 | ₩49,700 | ₩50,800 | ₩47,200 | ₩47,900 | -3.62% | 13만 |
|---|
| 2025.12.03 | ₩48,700 | ₩49,400 | ₩46,900 | ₩49,300 | +1.23% | 10.6만 |
|---|
| 2025.12.02 | ₩48,700 | ₩49,150 | ₩47,700 | ₩48,200 | -1.03% | 7.7만 |
|---|
| 2025.12.01 | ₩48,850 | ₩49,250 | ₩46,100 | ₩48,500 | -0.72% | 18.1만 |
|---|
| 2025.11.28 | ₩48,000 | ₩48,500 | ₩46,150 | ₩47,150 | -1.77% | 23.8만 |
|---|
| 2025.11.27 | ₩45,300 | ₩45,900 | ₩43,800 | ₩44,600 | -1.55% | 10.2만 |
|---|
| 2025.11.26 | ₩42,050 | ₩44,300 | ₩41,500 | ₩44,050 | +4.76% | 12.8만 |
|---|
| 2025.11.25 | ₩42,400 | ₩42,650 | ₩40,000 | ₩41,300 | -2.59% | 10.8만 |
|---|
| 2025.11.24 | ₩43,350 | ₩43,350 | ₩40,950 | ₩41,200 | -4.96% | 9.7만 |
|---|
| 2025.11.21 | ₩42,800 | ₩44,150 | ₩42,150 | ₩43,000 | +0.47% | 14.8만 |
|---|
| 2025.11.20 | ₩46,000 | ₩47,600 | ₩45,650 | ₩45,800 | -0.43% | 13.5만 |
|---|
| 2025.11.19 | ₩46,000 | ₩46,050 | ₩43,050 | ₩44,600 | -3.04% | 15.4만 |
|---|
| 2025.11.18 | ₩49,150 | ₩49,500 | ₩44,950 | ₩46,000 | -6.41% | 27.5만 |
|---|
| 2025.11.17 | ₩51,800 | ₩52,000 | ₩49,600 | ₩49,650 | -4.15% | 16.5만 |
|---|
| 2025.11.14 | ₩50,500 | ₩53,900 | ₩49,700 | ₩52,100 | +3.17% | 20.7만 |
|---|
| 2025.11.13 | ₩52,300 | ₩54,200 | ₩51,600 | ₩52,500 | +0.38% | 15.2만 |
|---|
| 2025.11.12 | ₩55,900 | ₩56,100 | ₩52,100 | ₩52,900 | -5.37% | 19.9만 |
|---|
| 2025.11.11 | ₩57,000 | ₩57,200 | ₩51,700 | ₩54,400 | -4.56% | 35.6만 |
|---|
| 2025.11.10 | ₩51,600 | ₩55,500 | ₩50,400 | ₩55,200 | +6.98% | 43.5만 |
|---|
| 2025.11.07 | ₩50,100 | ₩53,200 | ₩50,100 | ₩51,800 | +3.39% | 26.2만 |
|---|
| 2025.11.06 | ₩49,500 | ₩52,700 | ₩47,850 | ₩51,400 | +3.84% | 46.2만 |
|---|
| 2025.11.05 | ₩46,600 | ₩49,350 | ₩45,550 | ₩47,850 | +2.68% | 16.8만 |
|---|
| 2025.11.04 | ₩52,800 | ₩52,900 | ₩48,000 | ₩48,500 | -8.14% | 32.1만 |
|---|
| 2025.11.03 | ₩47,350 | ₩50,000 | ₩46,200 | ₩49,650 | +4.86% | 24.5만 |
|---|
| 2025.10.31 | ₩47,900 | ₩48,200 | ₩44,700 | ₩46,100 | -3.76% | 23.1만 |
|---|
| 2025.10.30 | ₩52,000 | ₩53,700 | ₩47,100 | ₩47,600 | -8.46% | 35.7만 |
|---|
| 2025.10.29 | ₩52,200 | ₩53,200 | ₩50,900 | ₩53,000 | +1.53% | 32만 |
|---|
| 2025.10.28 | ₩46,700 | ₩54,200 | ₩45,500 | ₩53,000 | +13.49% | 121만 |
|---|
| 2025.10.27 | ₩48,550 | ₩48,650 | ₩45,300 | ₩46,200 | -4.84% | 19.8만 |
|---|
| 2025.10.24 | ₩46,350 | ₩48,200 | ₩45,050 | ₩47,100 | +1.62% | 25.8만 |
|---|
| 2025.10.23 | ₩49,000 | ₩49,550 | ₩45,600 | ₩45,650 | -6.84% | 38.5만 |
|---|
| 2025.10.22 | ₩48,400 | ₩50,300 | ₩47,850 | ₩49,900 | +3.10% | 22.9만 |
|---|
| 2025.10.21 | ₩49,000 | ₩50,000 | ₩47,800 | ₩47,950 | -2.14% | 16.5만 |
|---|
| 2025.10.20 | ₩49,450 | ₩51,000 | ₩48,450 | ₩49,600 | +0.30% | 26.2만 |
|---|
| 2025.10.17 | ₩46,000 | ₩51,000 | ₩45,350 | ₩49,850 | +8.37% | 60.3만 |
|---|
| 2025.10.16 | ₩41,500 | ₩49,000 | ₩40,450 | ₩47,250 | +13.86% | 89.7만 |
|---|
| 2025.10.15 | ₩38,200 | ₩40,700 | ₩37,100 | ₩40,050 | +4.84% | 36.3만 |
|---|
| 2025.10.14 | ₩34,550 | ₩38,850 | ₩34,350 | ₩38,000 | +9.99% | 33.4만 |
|---|
| 2025.10.13 | ₩32,650 | ₩34,500 | ₩32,600 | ₩33,900 | +3.83% | 4.2만 |
|---|
| 2025.10.10 | ₩35,350 | ₩35,350 | ₩32,900 | ₩33,650 | -4.81% | 11.7만 |
|---|