시장 데이터를 불러오는 중
전체 종목
한솔아이원스 과거 주가
114810.KQ · KOSDAQ
주요 제품·사업: 반도체 장비 부품 제조 및 세정, LCD 장비 부품 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
114810.KQ · KOSDAQ
주요 제품·사업: 반도체 장비 부품 제조 및 세정, LCD 장비 부품 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,600 | ₩15,200 | ₩14,540 | ₩14,650 | +0.34% | 15.8만 |
| 2026.10.07 | ₩15,050 | ₩15,060 | ₩14,510 | ₩14,630 | -2.79% | 17.8만 |
| 2026.10.06 | ₩15,550 | ₩15,690 | ₩15,150 | ₩15,350 | -1.29% | 9만 |
| 2026.10.02 | ₩15,620 | ₩16,110 | ₩15,400 | ₩15,420 | -1.28% | 22.6만 |
| 2026.10.01 | ₩14,770 | ₩15,890 | ₩14,770 | ₩15,670 | +6.09% | 29.9만 |
| 2026.09.30 | ₩15,140 | ₩15,350 | ₩14,790 | ₩14,900 | -1.59% | 23.7만 |
| 2026.09.29 | ₩14,580 | ₩15,410 | ₩14,570 | ₩15,110 | +3.64% | 24.5만 |
| 2026.09.28 | ₩14,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,230 |
| ₩14,900 |
| +3.33% |
| 34.6만 |
| 2026.09.23 | ₩13,780 | ₩14,860 | ₩13,540 | ₩14,770 | +7.18% | 48만 |
|---|
| 2026.09.22 | ₩14,090 | ₩14,090 | ₩13,200 | ₩13,530 | -3.97% | 10.6만 |
|---|
| 2026.09.21 | ₩12,630 | ₩13,870 | ₩12,630 | ₩13,870 | +9.82% | 34.6만 |
|---|
| 2026.09.18 | ₩12,640 | ₩12,690 | ₩12,470 | ₩12,610 | -0.24% | 8.3만 |
|---|
| 2026.09.17 | ₩12,280 | ₩12,500 | ₩12,150 | ₩12,280 | 0.00% | 9.9만 |
|---|
| 2026.09.16 | ₩12,290 | ₩12,440 | ₩11,870 | ₩12,280 | -0.08% | 11.4만 |
|---|
| 2026.09.15 | ₩12,050 | ₩12,350 | ₩11,880 | ₩12,080 | +0.25% | 8.7만 |
|---|
| 2026.09.14 | ₩12,500 | ₩12,750 | ₩12,150 | ₩12,240 | -2.08% | 31.4만 |
|---|
| 2026.09.11 | ₩12,370 | ₩13,470 | ₩12,300 | ₩12,890 | +4.20% | 36.5만 |
|---|
| 2026.09.10 | ₩12,770 | ₩13,130 | ₩12,500 | ₩12,650 | -0.94% | 12.8만 |
|---|
| 2026.09.09 | ₩13,160 | ₩13,440 | ₩12,650 | ₩12,670 | -3.72% | 13.8만 |
|---|
| 2026.09.08 | ₩13,860 | ₩13,880 | ₩13,050 | ₩13,060 | -5.77% | 15.7만 |
|---|
| 2026.09.07 | ₩13,610 | ₩14,000 | ₩13,510 | ₩13,880 | +1.98% | 29.4만 |
|---|
| 2026.09.04 | ₩13,280 | ₩13,630 | ₩12,700 | ₩13,350 | +0.53% | 21.9만 |
|---|
| 2026.09.03 | ₩13,070 | ₩13,730 | ₩12,660 | ₩13,070 | 0.00% | 26.2만 |
|---|
| 2026.09.02 | ₩12,400 | ₩13,720 | ₩12,290 | ₩13,140 | +5.97% | 35.8만 |
|---|
| 2026.09.01 | ₩13,060 | ₩13,190 | ₩12,650 | ₩12,660 | -3.06% | 12.8만 |
|---|
| 2026.08.31 | ₩12,860 | ₩13,300 | ₩12,350 | ₩13,300 | +3.42% | 13.3만 |
|---|
| 2026.08.28 | ₩13,130 | ₩13,360 | ₩12,890 | ₩13,020 | -0.84% | 11.8만 |
|---|
| 2026.08.27 | ₩13,880 | ₩13,980 | ₩13,000 | ₩13,300 | -4.18% | 15.1만 |
|---|
| 2026.08.26 | ₩13,500 | ₩13,860 | ₩13,380 | ₩13,590 | +0.67% | 14.7만 |
|---|
| 2026.08.25 | ₩12,640 | ₩13,960 | ₩12,440 | ₩13,810 | +9.26% | 22.6만 |
|---|
| 2026.08.24 | ₩12,230 | ₩13,140 | ₩12,220 | ₩13,000 | +6.30% | 35.5만 |
|---|
| 2026.08.21 | ₩12,400 | ₩12,500 | ₩11,550 | ₩12,190 | -1.69% | 27.1만 |
|---|
| 2026.08.20 | ₩12,190 | ₩12,780 | ₩12,090 | ₩12,570 | +3.12% | 21.5만 |
|---|
| 2026.08.19 | ₩11,450 | ₩12,900 | ₩11,400 | ₩11,930 | +4.19% | 65.3만 |
|---|
| 2026.08.18 | ₩11,970 | ₩13,480 | ₩11,700 | ₩12,300 | +2.76% | 68.1만 |
|---|
| 2026.08.14 | ₩12,040 | ₩12,270 | ₩11,500 | ₩11,780 | -2.16% | 22만 |
|---|
| 2026.08.13 | ₩12,470 | ₩12,800 | ₩11,950 | ₩12,040 | -3.45% | 40.3만 |
|---|
| 2026.08.12 | ₩12,450 | ₩12,740 | ₩12,060 | ₩12,500 | +0.40% | 43.7만 |
|---|
| 2026.08.11 | ₩11,540 | ₩12,420 | ₩11,430 | ₩12,210 | +5.81% | 71.3만 |
|---|
| 2026.08.10 | ₩9,800 | ₩11,930 | ₩9,640 | ₩11,480 | +17.14% | 109.7만 |
|---|
| 2026.08.07 | ₩9,560 | ₩10,230 | ₩9,270 | ₩9,640 | +0.84% | 23만 |
|---|
| 2026.08.06 | ₩9,650 | ₩9,650 | ₩9,120 | ₩9,370 | -2.90% | 11.9만 |
|---|
| 2026.08.05 | ₩9,600 | ₩9,600 | ₩9,150 | ₩9,400 | -2.08% | 15.2만 |
|---|
| 2026.08.04 | ₩9,010 | ₩9,340 | ₩8,750 | ₩9,100 | +1.00% | 21.8만 |
|---|
| 2026.08.03 | ₩8,500 | ₩9,230 | ₩8,370 | ₩8,890 | +4.59% | 20.9만 |
|---|
| 2026.07.31 | ₩7,750 | ₩8,540 | ₩7,750 | ₩8,540 | +10.19% | 30.5만 |
|---|
| 2026.07.30 | ₩7,400 | ₩7,900 | ₩7,050 | ₩7,250 | -2.03% | 68.3만 |
|---|
| 2026.07.29 | ₩8,820 | ₩8,940 | ₩7,180 | ₩7,640 | -13.38% | 93.7만 |
|---|
| 2026.07.28 | ₩9,970 | ₩10,180 | ₩8,610 | ₩8,800 | -11.74% | 88.2만 |
|---|
| 2026.07.27 | ₩10,150 | ₩10,520 | ₩9,950 | ₩10,450 | +2.96% | 28.3만 |
|---|
| 2026.07.24 | ₩11,100 | ₩11,110 | ₩9,820 | ₩9,980 | -10.09% | 78.2만 |
|---|
| 2026.07.23 | ₩11,700 | ₩12,200 | ₩11,560 | ₩11,800 | +0.85% | 20.4만 |
|---|
| 2026.07.22 | ₩12,130 | ₩12,350 | ₩11,490 | ₩11,540 | -4.86% | 14.2만 |
|---|
| 2026.07.21 | ₩11,470 | ₩11,680 | ₩11,200 | ₩11,650 | +1.57% | 12.3만 |
|---|
| 2026.07.20 | ₩12,000 | ₩12,370 | ₩11,400 | ₩11,570 | -3.58% | 17.8만 |
|---|
| 2026.07.16 | ₩12,450 | ₩12,700 | ₩12,050 | ₩12,370 | -0.64% | 12.4만 |
|---|
| 2026.07.15 | ₩12,500 | ₩13,170 | ₩12,215 | ₩12,950 | +3.60% | 28.9만 |
|---|
| 2026.07.14 | ₩12,330 | ₩12,550 | ₩11,410 | ₩11,950 | -3.08% | 21.6만 |
|---|
| 2026.07.13 | ₩12,500 | ₩13,200 | ₩12,200 | ₩12,320 | -1.44% | 31.4만 |
|---|
| 2026.07.10 | ₩11,520 | ₩12,440 | ₩11,520 | ₩12,350 | +7.20% | 14.6만 |
|---|
| 2026.07.09 | ₩11,230 | ₩11,780 | ₩11,060 | ₩11,260 | +0.27% | 22.9만 |
|---|
| 2026.07.08 | ₩11,460 | ₩12,070 | ₩11,100 | ₩11,210 | -2.18% | 18.2만 |
|---|
| 2026.07.07 | ₩12,290 | ₩12,730 | ₩11,680 | ₩11,940 | -2.85% | 12.3만 |
|---|
| 2026.07.06 | ₩13,090 | ₩13,120 | ₩12,020 | ₩12,490 | -4.58% | 19.4만 |
|---|
| 2026.07.03 | ₩12,660 | ₩13,090 | ₩11,800 | ₩13,040 | +3.00% | 25.9만 |
|---|
| 2026.07.02 | ₩14,040 | ₩14,040 | ₩12,740 | ₩12,800 | -8.83% | 25.1만 |
|---|
| 2026.07.01 | ₩14,230 | ₩15,280 | ₩14,160 | ₩14,800 | +4.01% | 20.8만 |
|---|
| 2026.06.30 | ₩13,710 | ₩14,550 | ₩13,420 | ₩14,120 | +2.99% | 20.1만 |
|---|
| 2026.06.29 | ₩12,930 | ₩13,750 | ₩12,710 | ₩13,690 | +5.88% | 19.7만 |
|---|
| 2026.06.26 | ₩13,200 | ₩13,600 | ₩12,000 | ₩12,920 | -2.12% | 33.6만 |
|---|
| 2026.06.25 | ₩13,860 | ₩14,280 | ₩13,060 | ₩13,280 | -4.18% | 21만 |
|---|
| 2026.06.24 | ₩13,210 | ₩14,330 | ₩13,210 | ₩13,440 | +1.74% | 29.4만 |
|---|
| 2026.06.23 | ₩14,700 | ₩14,920 | ₩13,320 | ₩13,380 | -8.98% | 25.6만 |
|---|
| 2026.06.22 | ₩13,320 | ₩14,900 | ₩13,320 | ₩14,480 | +8.71% | 33.5만 |
|---|
| 2026.06.19 | ₩14,900 | ₩14,900 | ₩13,510 | ₩13,780 | -7.52% | 21.9만 |
|---|
| 2026.06.18 | ₩15,340 | ₩15,340 | ₩14,370 | ₩14,600 | -4.82% | 28.5만 |
|---|
| 2026.06.17 | ₩14,530 | ₩16,290 | ₩14,460 | ₩15,570 | +7.16% | 53.6만 |
|---|
| 2026.06.16 | ₩15,510 | ₩15,510 | ₩14,670 | ₩14,810 | -4.51% | 17.5만 |
|---|
| 2026.06.15 | ₩16,310 | ₩16,580 | ₩15,200 | ₩15,300 | -6.19% | 31.7만 |
|---|
| 2026.06.12 | ₩16,500 | ₩16,900 | ₩15,990 | ₩16,190 | -1.88% | 44.6만 |
|---|
| 2026.06.11 | ₩13,480 | ₩15,820 | ₩13,300 | ₩15,400 | +14.24% | 64.6만 |
|---|
| 2026.06.10 | ₩12,410 | ₩13,710 | ₩12,410 | ₩13,610 | +9.67% | 50.1만 |
|---|
| 2026.06.09 | ₩11,800 | ₩13,150 | ₩11,800 | ₩12,840 | +8.81% | 26.6만 |
|---|
| 2026.06.08 | ₩12,100 | ₩12,230 | ₩11,400 | ₩11,570 | -4.38% | 32.1만 |
|---|
| 2026.06.05 | ₩13,200 | ₩13,400 | ₩12,600 | ₩12,950 | -1.89% | 15.2만 |
|---|
| 2026.06.04 | ₩13,270 | ₩14,030 | ₩13,040 | ₩13,280 | +0.08% | 36.1만 |
|---|
| 2026.06.02 | ₩12,810 | ₩12,920 | ₩12,080 | ₩12,390 | -3.28% | 25.8만 |
|---|
| 2026.06.01 | ₩13,450 | ₩13,660 | ₩12,850 | ₩13,030 | -3.12% | 33.2만 |
|---|
| 2026.05.29 | ₩14,530 | ₩14,810 | ₩13,440 | ₩13,800 | -5.02% | 28.5만 |
|---|
| 2026.05.28 | ₩15,150 | ₩15,320 | ₩13,860 | ₩14,290 | -5.68% | 31.2만 |
|---|
| 2026.05.27 | ₩16,650 | ₩16,680 | ₩15,250 | ₩15,380 | -7.63% | 36.1만 |
|---|
| 2026.05.26 | ₩16,900 | ₩17,530 | ₩16,230 | ₩16,270 | -3.73% | 51.7만 |
|---|
| 2026.05.22 | ₩15,390 | ₩16,260 | ₩14,910 | ₩16,190 | +5.20% | 29.9만 |
|---|
| 2026.05.21 | ₩14,750 | ₩15,410 | ₩14,750 | ₩15,020 | +1.83% | 28.9만 |
|---|
| 2026.05.20 | ₩14,350 | ₩14,780 | ₩13,930 | ₩14,460 | +0.77% | 29.6만 |
|---|
| 2026.05.19 | ₩14,760 | ₩14,820 | ₩14,050 | ₩14,370 | -2.64% | 21.1만 |
|---|
| 2026.05.18 | ₩14,740 | ₩14,890 | ₩13,910 | ₩14,760 | +0.14% | 29.6만 |
|---|
| 2026.05.15 | ₩16,070 | ₩16,090 | ₩14,860 | ₩15,100 | -6.04% | 40.7만 |
|---|
| 2026.05.14 | ₩16,270 | ₩16,270 | ₩15,210 | ₩16,000 | -1.66% | 43.9만 |
|---|
| 2026.05.13 | ₩15,860 | ₩16,540 | ₩15,750 | ₩16,250 | +2.46% | 27.3만 |
|---|
| 2026.05.12 | ₩17,500 | ₩17,550 | ₩15,870 | ₩16,300 | -6.86% | 36.8만 |
|---|
| 2026.05.11 | ₩17,160 | ₩17,870 | ₩16,620 | ₩17,050 | -0.64% | 47.3만 |
|---|
| 2026.05.08 | ₩16,720 | ₩17,030 | ₩16,540 | ₩16,740 | +0.12% | 25.1만 |
|---|
| 2026.05.07 | ₩17,960 | ₩17,960 | ₩16,970 | ₩17,050 | -5.07% | 35.2만 |
|---|
| 2026.05.06 | ₩18,590 | ₩18,600 | ₩17,500 | ₩17,780 | -4.36% | 52만 |
|---|
| 2026.05.04 | ₩17,510 | ₩18,020 | ₩17,210 | ₩17,320 | -1.09% | 39.2만 |
|---|
| 2026.04.30 | ₩17,700 | ₩18,090 | ₩16,800 | ₩16,940 | -4.29% | 46만 |
|---|
| 2026.04.29 | ₩17,400 | ₩17,780 | ₩17,150 | ₩17,570 | +0.98% | 29.3만 |
|---|
| 2026.04.28 | ₩17,940 | ₩18,290 | ₩17,550 | ₩17,740 | -1.11% | 31.3만 |
|---|
| 2026.04.27 | ₩19,120 | ₩19,120 | ₩17,960 | ₩18,000 | -5.86% | 56.5만 |
|---|
| 2026.04.24 | ₩18,000 | ₩19,140 | ₩17,500 | ₩18,800 | +4.44% | 176.5만 |
|---|
| 2026.04.23 | ₩18,860 | ₩19,900 | ₩18,600 | ₩19,670 | +4.29% | 80만 |
|---|
| 2026.04.22 | ₩18,430 | ₩19,260 | ₩18,390 | ₩18,750 | +1.74% | 36.2만 |
|---|
| 2026.04.21 | ₩19,050 | ₩19,260 | ₩18,580 | ₩18,800 | -1.31% | 30.8만 |
|---|
| 2026.04.20 | ₩18,760 | ₩19,880 | ₩18,590 | ₩19,040 | +1.49% | 49.1만 |
|---|
| 2026.04.17 | ₩18,230 | ₩19,320 | ₩17,500 | ₩18,840 | +3.35% | 57.6만 |
|---|
| 2026.04.16 | ₩18,340 | ₩18,340 | ₩17,820 | ₩18,240 | -0.55% | 43.2만 |
|---|
| 2026.04.15 | ₩19,000 | ₩19,490 | ₩18,200 | ₩18,420 | -3.05% | 78.7만 |
|---|
| 2026.04.14 | ₩17,600 | ₩19,250 | ₩17,510 | ₩19,170 | +8.92% | 125.4만 |
|---|
| 2026.04.13 | ₩15,490 | ₩17,390 | ₩15,390 | ₩17,170 | +10.85% | 75.7만 |
|---|
| 2026.04.10 | ₩15,910 | ₩16,260 | ₩15,720 | ₩15,920 | +0.06% | 46만 |
|---|
| 2026.04.09 | ₩15,330 | ₩16,150 | ₩15,190 | ₩15,690 | +2.35% | 60.7만 |
|---|
| 2026.04.08 | ₩15,150 | ₩15,510 | ₩14,970 | ₩15,340 | +1.25% | 48.5만 |
|---|
| 2026.04.07 | ₩15,340 | ₩15,350 | ₩14,070 | ₩14,440 | -5.87% | 58.7만 |
|---|
| 2026.04.06 | ₩13,770 | ₩14,430 | ₩13,550 | ₩14,270 | +3.63% | 59.2만 |
|---|
| 2026.04.03 | ₩13,350 | ₩13,380 | ₩12,670 | ₩12,730 | -4.64% | 22.4만 |
|---|
| 2026.04.02 | ₩14,200 | ₩14,200 | ₩12,850 | ₩13,000 | -8.45% | 15.5만 |
|---|
| 2026.04.01 | ₩13,550 | ₩14,100 | ₩13,520 | ₩14,060 | +3.76% | 16.1만 |
|---|
| 2026.03.31 | ₩13,110 | ₩13,470 | ₩12,560 | ₩12,820 | -2.21% | 21.5만 |
|---|
| 2026.03.30 | ₩13,360 | ₩13,600 | ₩13,230 | ₩13,410 | +0.37% | 16.1만 |
|---|
| 2026.03.27 | ₩13,720 | ₩14,300 | ₩13,550 | ₩14,000 | +2.04% | 21.3만 |
|---|
| 2026.03.26 | ₩14,900 | ₩14,900 | ₩14,070 | ₩14,100 | -5.37% | 27.9만 |
|---|
| 2026.03.25 | ₩14,650 | ₩15,450 | ₩14,540 | ₩15,230 | +3.96% | 32.6만 |
|---|
| 2026.03.24 | ₩14,510 | ₩14,940 | ₩14,140 | ₩14,350 | -1.10% | 24.2만 |
|---|
| 2026.03.23 | ₩14,680 | ₩14,720 | ₩14,040 | ₩14,080 | -4.09% | 33.8만 |
|---|
| 2026.03.20 | ₩15,610 | ₩15,710 | ₩14,950 | ₩15,300 | -1.99% | 46.4만 |
|---|
| 2026.03.19 | ₩15,160 | ₩15,840 | ₩15,020 | ₩15,600 | +2.90% | 52.5만 |
|---|
| 2026.03.18 | ₩15,310 | ₩15,800 | ₩14,770 | ₩14,910 | -2.61% | 46.1만 |
|---|
| 2026.03.17 | ₩15,140 | ₩15,720 | ₩14,760 | ₩15,060 | -0.53% | 43.9만 |
|---|
| 2026.03.16 | ₩14,360 | ₩14,660 | ₩13,880 | ₩14,460 | +0.70% | 25.5만 |
|---|
| 2026.03.13 | ₩14,350 | ₩14,730 | ₩14,200 | ₩14,410 | +0.42% | 25.3만 |
|---|
| 2026.03.12 | ₩15,270 | ₩15,270 | ₩14,550 | ₩14,870 | -2.62% | 33.3만 |
|---|
| 2026.03.11 | ₩15,510 | ₩15,820 | ₩14,960 | ₩15,260 | -1.61% | 45.6만 |
|---|
| 2026.03.10 | ₩14,850 | ₩15,180 | ₩14,330 | ₩15,090 | +1.62% | 46.7만 |
|---|
| 2026.03.09 | ₩13,840 | ₩14,180 | ₩13,150 | ₩13,760 | -0.58% | 50.8만 |
|---|
| 2026.03.06 | ₩14,320 | ₩14,890 | ₩13,760 | ₩14,800 | +3.35% | 56.7만 |
|---|
| 2026.03.05 | ₩13,740 | ₩14,960 | ₩13,700 | ₩14,740 | +7.28% | 65.8만 |
|---|
| 2026.03.04 | ₩14,260 | ₩14,860 | ₩12,850 | ₩12,870 | -9.75% | 67.9만 |
|---|
| 2026.03.03 | ₩15,800 | ₩16,680 | ₩15,090 | ₩15,150 | -4.11% | 63.9만 |
|---|
| 2026.02.27 | ₩15,820 | ₩16,300 | ₩15,650 | ₩16,210 | +2.47% | 30.9만 |
|---|
| 2026.02.26 | ₩16,310 | ₩16,520 | ₩15,800 | ₩16,050 | -1.59% | 50.3만 |
|---|
| 2026.02.25 | ₩17,350 | ₩17,430 | ₩16,030 | ₩16,150 | -6.92% | 101.1만 |
|---|
| 2026.02.24 | ₩17,240 | ₩17,760 | ₩16,930 | ₩17,280 | +0.23% | 49.1만 |
|---|
| 2026.02.23 | ₩18,860 | ₩18,980 | ₩17,180 | ₩17,440 | -7.53% | 76.3만 |
|---|
| 2026.02.20 | ₩18,270 | ₩18,810 | ₩17,850 | ₩18,410 | +0.77% | 53.5만 |
|---|
| 2026.02.19 | ₩18,750 | ₩18,900 | ₩17,850 | ₩18,080 | -3.57% | 70.9만 |
|---|
| 2026.02.13 | ₩18,100 | ₩19,060 | ₩18,100 | ₩18,170 | +0.39% | 77.2만 |
|---|
| 2026.02.12 | ₩17,230 | ₩18,660 | ₩16,640 | ₩18,170 | +5.46% | 213.2만 |
|---|
| 2026.02.11 | ₩15,760 | ₩17,650 | ₩15,170 | ₩17,010 | +7.93% | 179.9만 |
|---|
| 2026.02.10 | ₩13,950 | ₩16,860 | ₩13,950 | ₩16,000 | +14.70% | 249.8만 |
|---|
| 2026.02.09 | ₩12,630 | ₩14,050 | ₩12,510 | ₩13,950 | +10.45% | 77.7만 |
|---|
| 2026.02.06 | ₩12,000 | ₩12,350 | ₩11,620 | ₩12,040 | +0.33% | 52.8만 |
|---|
| 2026.02.05 | ₩12,920 | ₩13,200 | ₩12,540 | ₩12,570 | -2.71% | 48.5만 |
|---|
| 2026.02.04 | ₩13,890 | ₩14,080 | ₩13,330 | ₩13,530 | -2.59% | 52만 |
|---|
| 2026.02.03 | ₩13,720 | ₩14,450 | ₩13,460 | ₩14,350 | +4.59% | 47.5만 |
|---|
| 2026.02.02 | ₩14,090 | ₩14,390 | ₩13,220 | ₩13,270 | -5.82% | 50.1만 |
|---|
| 2026.01.30 | ₩13,770 | ₩14,570 | ₩13,480 | ₩14,130 | +2.61% | 85.6만 |
|---|
| 2026.01.29 | ₩13,920 | ₩14,050 | ₩12,010 | ₩13,450 | -3.38% | 89.4만 |
|---|
| 2026.01.28 | ₩12,940 | ₩13,700 | ₩12,760 | ₩13,550 | +4.71% | 60.1만 |
|---|
| 2026.01.27 | ₩12,130 | ₩12,590 | ₩11,950 | ₩12,550 | +3.46% | 31.8만 |
|---|
| 2026.01.26 | ₩11,370 | ₩12,070 | ₩11,260 | ₩12,000 | +5.54% | 34만 |
|---|
| 2026.01.23 | ₩11,640 | ₩11,890 | ₩11,230 | ₩11,330 | -2.66% | 29.9만 |
|---|
| 2026.01.22 | ₩11,190 | ₩11,740 | ₩11,080 | ₩11,670 | +4.29% | 43.2만 |
|---|
| 2026.01.21 | ₩10,700 | ₩10,980 | ₩10,570 | ₩10,980 | +2.62% | 16.6만 |
|---|
| 2026.01.20 | ₩10,970 | ₩11,120 | ₩10,590 | ₩11,000 | +0.27% | 24.6만 |
|---|
| 2026.01.19 | ₩11,150 | ₩11,350 | ₩10,950 | ₩11,010 | -1.26% | 29.1만 |
|---|
| 2026.01.16 | ₩11,410 | ₩11,600 | ₩11,080 | ₩11,200 | -1.84% | 14.9만 |
|---|
| 2026.01.15 | ₩11,250 | ₩11,430 | ₩11,020 | ₩11,170 | -0.71% | 22.5만 |
|---|
| 2026.01.14 | ₩11,410 | ₩11,420 | ₩11,100 | ₩11,250 | -1.40% | 15.2만 |
|---|
| 2026.01.13 | ₩11,420 | ₩11,540 | ₩11,050 | ₩11,250 | -1.49% | 18만 |
|---|
| 2026.01.12 | ₩11,350 | ₩11,480 | ₩11,150 | ₩11,310 | -0.35% | 10.8만 |
|---|
| 2026.01.09 | ₩11,720 | ₩11,890 | ₩11,210 | ₩11,230 | -4.18% | 22.9만 |
|---|
| 2026.01.08 | ₩12,150 | ₩12,370 | ₩11,530 | ₩11,710 | -3.62% | 40.7만 |
|---|
| 2026.01.07 | ₩13,190 | ₩13,190 | ₩11,920 | ₩12,150 | -7.88% | 43.3만 |
|---|
| 2026.01.06 | ₩12,800 | ₩12,850 | ₩12,420 | ₩12,840 | +0.31% | 25.8만 |
|---|
| 2026.01.05 | ₩12,920 | ₩13,130 | ₩12,500 | ₩12,950 | +0.23% | 34.6만 |
|---|
| 2026.01.02 | ₩11,920 | ₩12,570 | ₩11,850 | ₩12,440 | +4.36% | 23.2만 |
|---|
| 2025.12.30 | ₩11,680 | ₩12,700 | ₩11,580 | ₩11,970 | +2.48% | 36.9만 |
|---|
| 2025.12.29 | ₩13,080 | ₩13,150 | ₩11,460 | ₩11,680 | -10.70% | 91만 |
|---|
| 2025.12.26 | ₩12,280 | ₩13,020 | ₩12,100 | ₩12,940 | +5.37% | 40.7만 |
|---|
| 2025.12.24 | ₩12,470 | ₩12,470 | ₩12,100 | ₩12,160 | -2.49% | 10.6만 |
|---|
| 2025.12.23 | ₩12,740 | ₩12,880 | ₩12,080 | ₩12,310 | -3.38% | 26.4만 |
|---|
| 2025.12.22 | ₩12,250 | ₩12,610 | ₩12,250 | ₩12,610 | +2.94% | 13.8만 |
|---|
| 2025.12.19 | ₩12,300 | ₩12,300 | ₩11,970 | ₩12,150 | -1.22% | 9.2만 |
|---|
| 2025.12.18 | ₩12,100 | ₩12,240 | ₩11,860 | ₩12,110 | +0.08% | 12.3만 |
|---|
| 2025.12.17 | ₩11,960 | ₩12,390 | ₩11,930 | ₩12,240 | +2.34% | 10만 |
|---|
| 2025.12.16 | ₩12,280 | ₩12,360 | ₩11,910 | ₩11,950 | -2.69% | 20.5만 |
|---|
| 2025.12.15 | ₩12,190 | ₩12,410 | ₩11,950 | ₩12,390 | +1.64% | 21.2만 |
|---|
| 2025.12.12 | ₩12,600 | ₩12,680 | ₩12,300 | ₩12,450 | -1.19% | 18.5만 |
|---|
| 2025.12.11 | ₩13,120 | ₩13,230 | ₩12,540 | ₩12,590 | -4.04% | 21.8만 |
|---|
| 2025.12.10 | ₩12,790 | ₩13,270 | ₩12,570 | ₩13,080 | +2.27% | 23만 |
|---|
| 2025.12.09 | ₩12,900 | ₩12,980 | ₩12,640 | ₩12,790 | -0.85% | 14.8만 |
|---|
| 2025.12.08 | ₩12,600 | ₩12,900 | ₩12,360 | ₩12,890 | +2.30% | 16.5만 |
|---|
| 2025.12.05 | ₩12,540 | ₩12,610 | ₩12,230 | ₩12,580 | +0.32% | 20.8만 |
|---|
| 2025.12.04 | ₩13,010 | ₩13,010 | ₩12,310 | ₩12,570 | -3.38% | 24.3만 |
|---|
| 2025.12.03 | ₩13,470 | ₩13,470 | ₩12,950 | ₩13,010 | -3.41% | 18.5만 |
|---|
| 2025.12.02 | ₩13,340 | ₩13,470 | ₩13,110 | ₩13,250 | -0.67% | 25.8만 |
|---|
| 2025.12.01 | ₩13,100 | ₩13,410 | ₩12,600 | ₩13,320 | +1.68% | 36.8만 |
|---|
| 2025.11.28 | ₩12,640 | ₩12,830 | ₩11,550 | ₩12,810 | +1.34% | 37.2만 |
|---|
| 2025.11.27 | ₩13,200 | ₩13,350 | ₩12,560 | ₩12,660 | -4.09% | 26.9만 |
|---|
| 2025.11.26 | ₩13,250 | ₩13,280 | ₩12,630 | ₩13,130 | -0.91% | 15.2만 |
|---|
| 2025.11.25 | ₩12,870 | ₩13,330 | ₩12,710 | ₩12,850 | -0.16% | 24만 |
|---|
| 2025.11.24 | ₩12,550 | ₩12,780 | ₩12,400 | ₩12,500 | -0.40% | 12.8만 |
|---|
| 2025.11.21 | ₩12,920 | ₩13,270 | ₩12,380 | ₩12,480 | -3.41% | 52.4만 |
|---|
| 2025.11.20 | ₩14,220 | ₩14,410 | ₩13,790 | ₩13,910 | -2.18% | 20.9만 |
|---|
| 2025.11.19 | ₩14,080 | ₩14,240 | ₩13,420 | ₩13,840 | -1.70% | 24.2만 |
|---|
| 2025.11.18 | ₩14,600 | ₩14,870 | ₩14,110 | ₩14,130 | -3.22% | 22.6만 |
|---|
| 2025.11.17 | ₩14,470 | ₩15,000 | ₩14,430 | ₩14,960 | +3.39% | 24.7만 |
|---|
| 2025.11.14 | ₩14,870 | ₩15,100 | ₩14,220 | ₩14,220 | -4.37% | 43만 |
|---|
| 2025.11.13 | ₩15,080 | ₩15,730 | ₩14,810 | ₩15,600 | +3.45% | 27.6만 |
|---|
| 2025.11.12 | ₩15,620 | ₩15,620 | ₩15,020 | ₩15,080 | -3.46% | 28.5만 |
|---|
| 2025.11.11 | ₩15,350 | ₩16,400 | ₩15,310 | ₩15,670 | +2.08% | 53.3만 |
|---|
| 2025.11.10 | ₩15,120 | ₩15,410 | ₩14,640 | ₩15,230 | +0.73% | 24.1만 |
|---|
| 2025.11.07 | ₩15,920 | ₩16,100 | ₩15,040 | ₩15,110 | -5.09% | 50.7만 |
|---|
| 2025.11.06 | ₩16,670 | ₩16,980 | ₩15,850 | ₩16,240 | -2.58% | 65.1만 |
|---|
| 2025.11.05 | ₩14,800 | ₩16,700 | ₩14,220 | ₩16,500 | +11.49% | 153.8만 |
|---|
| 2025.11.04 | ₩14,080 | ₩15,150 | ₩13,990 | ₩14,980 | +6.39% | 128.9만 |
|---|
| 2025.11.03 | ₩13,200 | ₩13,900 | ₩12,860 | ₩13,800 | +4.55% | 63.3만 |
|---|
| 2025.10.31 | ₩13,390 | ₩13,450 | ₩13,060 | ₩13,210 | -1.34% | 20.1만 |
|---|
| 2025.10.30 | ₩13,480 | ₩13,480 | ₩13,070 | ₩13,400 | -0.59% | 24.9만 |
|---|
| 2025.10.29 | ₩13,430 | ₩13,620 | ₩13,120 | ₩13,490 | +0.45% | 31.1만 |
|---|
| 2025.10.28 | ₩13,900 | ₩13,900 | ₩13,080 | ₩13,260 | -4.60% | 50.5만 |
|---|
| 2025.10.27 | ₩14,390 | ₩14,390 | ₩13,750 | ₩13,910 | -3.34% | 51.2만 |
|---|
| 2025.10.24 | ₩15,400 | ₩15,400 | ₩13,720 | ₩14,250 | -7.47% | 95.3만 |
|---|
| 2025.10.23 | ₩14,690 | ₩14,840 | ₩14,300 | ₩14,590 | -0.68% | 37.5만 |
|---|
| 2025.10.22 | ₩13,840 | ₩15,050 | ₩13,390 | ₩14,990 | +8.31% | 81.7만 |
|---|
| 2025.10.21 | ₩14,100 | ₩14,270 | ₩13,810 | ₩13,830 | -1.91% | 26.4만 |
|---|
| 2025.10.20 | ₩13,760 | ₩14,390 | ₩13,630 | ₩14,040 | +2.03% | 30.7만 |
|---|
| 2025.10.17 | ₩14,000 | ₩14,410 | ₩13,620 | ₩13,760 | -1.71% | 27.2만 |
|---|
| 2025.10.16 | ₩13,960 | ₩14,190 | ₩13,750 | ₩14,070 | +0.79% | 25.9만 |
|---|
| 2025.10.15 | ₩13,350 | ₩13,980 | ₩13,180 | ₩13,960 | +4.57% | 34.6만 |
|---|
| 2025.10.14 | ₩14,460 | ₩14,490 | ₩13,010 | ₩13,250 | -8.37% | 81.7만 |
|---|
| 2025.10.13 | ₩13,510 | ₩14,400 | ₩13,510 | ₩14,350 | +6.22% | 51.1만 |
|---|
| 2025.10.10 | ₩13,660 | ₩14,270 | ₩13,660 | ₩14,200 | +3.95% | 61.5만 |
|---|