시장 데이터를 불러오는 중
전체 종목
휴맥스 과거 주가
115160.KQ · KOSDAQ
주요 제품·사업: 셋톱박스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
115160.KQ · KOSDAQ
주요 제품·사업: 셋톱박스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,720 | ₩5,720 | ₩5,460 | ₩5,520 | -3.50% | 4.9천 |
| 2026.10.07 | ₩5,440 | ₩5,910 | ₩5,440 | ₩5,680 | +4.41% | 7.4천 |
| 2026.10.06 | ₩5,680 | ₩5,690 | ₩5,210 | ₩5,380 | -5.28% | 2.8만 |
| 2026.10.02 | ₩5,430 | ₩5,500 | ₩5,390 | ₩5,470 | +0.74% | 4천 |
| 2026.10.01 | ₩5,480 | ₩5,650 | ₩5,430 | ₩5,430 | -0.91% | 3.2천 |
| 2026.09.30 | ₩5,350 | ₩5,500 | ₩5,350 | ₩5,500 | +2.80% | 4.1천 |
| 2026.09.29 | ₩5,610 | ₩5,610 | ₩5,320 | ₩5,320 | -5.17% | 4.3천 |
| 2026.09.28 | ₩5,680 | ₩5,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,450 |
| ₩5,450 |
| -4.05% |
| 3.1천 |
| 2026.09.23 | ₩5,570 | ₩5,900 | ₩5,300 | ₩5,550 | -0.36% | 5.3천 |
|---|
| 2026.09.22 | ₩5,410 | ₩5,610 | ₩5,410 | ₩5,560 | +2.77% | 1.2만 |
|---|
| 2026.09.21 | ₩5,650 | ₩5,650 | ₩5,380 | ₩5,520 | -2.30% | 3.9천 |
|---|
| 2026.09.18 | ₩5,770 | ₩5,770 | ₩5,650 | ₩5,680 | -1.56% | 820 |
|---|
| 2026.09.17 | ₩5,900 | ₩5,900 | ₩5,720 | ₩5,740 | -2.71% | 5.8천 |
|---|
| 2026.09.16 | ₩5,670 | ₩6,090 | ₩5,610 | ₩5,800 | +2.29% | 1.5만 |
|---|
| 2026.09.15 | ₩5,400 | ₩5,680 | ₩5,310 | ₩5,680 | +5.19% | 9.3천 |
|---|
| 2026.09.14 | ₩5,320 | ₩5,520 | ₩5,320 | ₩5,400 | +1.50% | 5.1천 |
|---|
| 2026.09.11 | ₩5,460 | ₩5,500 | ₩5,300 | ₩5,470 | +0.18% | 7.7천 |
|---|
| 2026.09.10 | ₩5,680 | ₩5,680 | ₩5,350 | ₩5,480 | -3.52% | 5.7천 |
|---|
| 2026.09.09 | ₩5,400 | ₩5,900 | ₩5,250 | ₩5,460 | +1.11% | 2.8만 |
|---|
| 2026.09.08 | ₩5,260 | ₩5,390 | ₩5,210 | ₩5,220 | -0.76% | 1.3만 |
|---|
| 2026.09.07 | ₩5,320 | ₩5,330 | ₩5,240 | ₩5,260 | -1.13% | 2.9천 |
|---|
| 2026.09.04 | ₩5,380 | ₩5,500 | ₩5,250 | ₩5,300 | -1.49% | 4.9천 |
|---|
| 2026.09.03 | ₩5,390 | ₩5,390 | ₩5,210 | ₩5,380 | -0.19% | 5.6천 |
|---|
| 2026.09.02 | ₩5,230 | ₩5,590 | ₩5,210 | ₩5,390 | +3.06% | 1.3만 |
|---|
| 2026.09.01 | ₩5,340 | ₩5,460 | ₩5,300 | ₩5,440 | +1.87% | 6.8천 |
|---|
| 2026.08.31 | ₩5,370 | ₩5,450 | ₩5,210 | ₩5,340 | -0.56% | 3.8천 |
|---|
| 2026.08.28 | ₩5,740 | ₩5,740 | ₩5,270 | ₩5,270 | -8.19% | 5.5천 |
|---|
| 2026.08.27 | ₩5,080 | ₩5,850 | ₩5,020 | ₩5,580 | +9.84% | 4.7만 |
|---|
| 2026.08.26 | ₩5,190 | ₩5,190 | ₩5,000 | ₩5,080 | -2.12% | 2.9천 |
|---|
| 2026.08.25 | ₩5,180 | ₩5,250 | ₩4,860 | ₩5,190 | +0.19% | 1.3만 |
|---|
| 2026.08.24 | ₩4,990 | ₩5,210 | ₩4,900 | ₩4,980 | -0.20% | 1.8만 |
|---|
| 2026.08.21 | ₩5,050 | ₩5,100 | ₩4,905 | ₩5,040 | -0.20% | 1.8만 |
|---|
| 2026.08.20 | ₩5,120 | ₩5,250 | ₩4,970 | ₩5,000 | -2.34% | 1.4만 |
|---|
| 2026.08.19 | ₩5,440 | ₩5,440 | ₩5,120 | ₩5,120 | -5.88% | 1.2만 |
|---|
| 2026.08.18 | ₩5,490 | ₩5,580 | ₩5,290 | ₩5,460 | -0.55% | 1.3만 |
|---|
| 2026.08.14 | ₩5,800 | ₩5,800 | ₩5,530 | ₩5,530 | -4.66% | 5.8천 |
|---|
| 2026.08.13 | ₩5,660 | ₩5,800 | ₩5,570 | ₩5,630 | -0.53% | 1.9만 |
|---|
| 2026.08.12 | ₩5,580 | ₩5,700 | ₩5,520 | ₩5,580 | 0.00% | 6.1천 |
|---|
| 2026.08.11 | ₩5,570 | ₩5,610 | ₩5,480 | ₩5,580 | +0.18% | 7.3천 |
|---|
| 2026.08.10 | ₩5,410 | ₩5,640 | ₩5,340 | ₩5,620 | +3.88% | 1만 |
|---|
| 2026.08.07 | ₩5,490 | ₩5,540 | ₩5,320 | ₩5,420 | -1.28% | 5.2천 |
|---|
| 2026.08.06 | ₩5,660 | ₩5,660 | ₩5,310 | ₩5,500 | -2.83% | 6.9천 |
|---|
| 2026.08.05 | ₩5,440 | ₩5,680 | ₩5,360 | ₩5,660 | +4.04% | 1.4만 |
|---|
| 2026.08.04 | ₩5,020 | ₩5,460 | ₩5,020 | ₩5,440 | +8.37% | 2만 |
|---|
| 2026.08.03 | ₩5,450 | ₩5,450 | ₩4,910 | ₩5,280 | -3.12% | 1.6만 |
|---|
| 2026.07.31 | ₩4,960 | ₩5,460 | ₩4,960 | ₩5,450 | +9.88% | 1.6만 |
|---|
| 2026.07.30 | ₩5,560 | ₩5,560 | ₩4,850 | ₩5,030 | -9.53% | 1.9만 |
|---|
| 2026.07.29 | ₩5,890 | ₩5,890 | ₩5,050 | ₩5,170 | -12.22% | 2.1만 |
|---|
| 2026.07.28 | ₩6,000 | ₩6,000 | ₩5,350 | ₩5,760 | -4.00% | 2.3만 |
|---|
| 2026.07.27 | ₩6,210 | ₩6,270 | ₩5,970 | ₩6,000 | -3.38% | 2.5만 |
|---|
| 2026.07.24 | ₩6,180 | ₩6,400 | ₩6,010 | ₩6,320 | +2.27% | 8.2천 |
|---|
| 2026.07.23 | ₩6,390 | ₩6,390 | ₩6,000 | ₩6,290 | -1.56% | 1.1만 |
|---|
| 2026.07.22 | ₩7,000 | ₩7,000 | ₩6,040 | ₩6,140 | -12.29% | 1.1만 |
|---|
| 2026.07.21 | ₩6,050 | ₩6,500 | ₩6,000 | ₩6,090 | +0.66% | 1만 |
|---|
| 2026.07.20 | ₩6,430 | ₩6,430 | ₩6,040 | ₩6,060 | -5.75% | 9.2천 |
|---|
| 2026.07.16 | ₩6,100 | ₩6,520 | ₩5,910 | ₩6,430 | +5.41% | 1.3만 |
|---|
| 2026.07.15 | ₩5,610 | ₩6,140 | ₩5,610 | ₩6,100 | +8.73% | 1만 |
|---|
| 2026.07.14 | ₩5,650 | ₩5,990 | ₩5,310 | ₩5,650 | 0.00% | 7.9천 |
|---|
| 2026.07.13 | ₩6,310 | ₩6,310 | ₩5,740 | ₩5,890 | -6.66% | 5.6천 |
|---|
| 2026.07.10 | ₩5,960 | ₩6,200 | ₩5,870 | ₩6,150 | +3.19% | 1.6만 |
|---|
| 2026.07.09 | ₩5,630 | ₩6,000 | ₩5,400 | ₩5,960 | +5.86% | 1.3만 |
|---|
| 2026.07.08 | ₩5,640 | ₩5,880 | ₩5,470 | ₩5,640 | 0.00% | 6.6천 |
|---|
| 2026.07.07 | ₩5,790 | ₩5,910 | ₩5,520 | ₩5,640 | -2.59% | 8.6천 |
|---|
| 2026.07.06 | ₩6,030 | ₩6,160 | ₩5,650 | ₩5,830 | -3.32% | 1.7만 |
|---|
| 2026.07.03 | ₩6,060 | ₩6,400 | ₩5,800 | ₩6,290 | +3.80% | 1.3만 |
|---|
| 2026.07.02 | ₩6,560 | ₩6,610 | ₩5,950 | ₩6,100 | -7.01% | 4.9만 |
|---|
| 2026.07.01 | ₩5,960 | ₩7,180 | ₩5,830 | ₩6,830 | +14.60% | 32.8만 |
|---|
| 2026.06.30 | ₩5,490 | ₩5,600 | ₩5,330 | ₩5,530 | +0.73% | 8.5천 |
|---|
| 2026.06.29 | ₩4,950 | ₩5,580 | ₩4,950 | ₩5,490 | +10.91% | 2.5만 |
|---|
| 2026.06.26 | ₩5,080 | ₩5,180 | ₩4,860 | ₩4,950 | -2.56% | 1.1만 |
|---|
| 2026.06.25 | ₩5,710 | ₩5,730 | ₩5,050 | ₩5,070 | -11.21% | 7.9천 |
|---|
| 2026.06.24 | ₩5,490 | ₩5,490 | ₩5,100 | ₩5,470 | -0.36% | 1.6만 |
|---|
| 2026.06.23 | ₩5,870 | ₩5,870 | ₩5,150 | ₩5,510 | -6.13% | 2.5만 |
|---|
| 2026.06.22 | ₩6,070 | ₩6,370 | ₩5,880 | ₩5,910 | -2.64% | 1.4만 |
|---|
| 2026.06.19 | ₩6,300 | ₩6,360 | ₩5,930 | ₩6,110 | -3.02% | 8.1천 |
|---|
| 2026.06.18 | ₩6,560 | ₩6,580 | ₩6,240 | ₩6,270 | -4.42% | 7.4천 |
|---|
| 2026.06.17 | ₩6,480 | ₩6,670 | ₩6,250 | ₩6,470 | -0.15% | 5.5천 |
|---|
| 2026.06.16 | ₩6,570 | ₩6,570 | ₩6,380 | ₩6,470 | -1.52% | 6.9천 |
|---|
| 2026.06.15 | ₩6,350 | ₩6,700 | ₩6,350 | ₩6,570 | +3.46% | 1.1만 |
|---|
| 2026.06.12 | ₩6,340 | ₩6,520 | ₩6,000 | ₩6,370 | +0.47% | 1.2만 |
|---|
| 2026.06.11 | ₩6,000 | ₩6,400 | ₩6,000 | ₩6,400 | +6.67% | 6.2천 |
|---|
| 2026.06.10 | ₩6,130 | ₩6,420 | ₩6,060 | ₩6,130 | 0.00% | 7.8천 |
|---|
| 2026.06.09 | ₩6,150 | ₩6,390 | ₩6,150 | ₩6,360 | +3.41% | 1.1만 |
|---|
| 2026.06.08 | ₩6,380 | ₩6,600 | ₩6,000 | ₩6,150 | -3.61% | 1.5만 |
|---|
| 2026.06.05 | ₩6,790 | ₩6,790 | ₩6,350 | ₩6,610 | -2.65% | 1.8만 |
|---|
| 2026.06.04 | ₩6,750 | ₩6,790 | ₩6,480 | ₩6,790 | +0.59% | 9.7천 |
|---|
| 2026.06.02 | ₩6,730 | ₩6,820 | ₩6,505 | ₩6,750 | +0.30% | 2.3만 |
|---|
| 2026.06.01 | ₩7,000 | ₩7,120 | ₩6,680 | ₩6,780 | -3.14% | 2.1만 |
|---|
| 2026.05.29 | ₩7,300 | ₩7,300 | ₩6,930 | ₩7,000 | -4.11% | 1.1만 |
|---|
| 2026.05.28 | ₩7,440 | ₩7,440 | ₩6,910 | ₩7,160 | -3.76% | 2.1만 |
|---|
| 2026.05.27 | ₩7,870 | ₩8,000 | ₩7,320 | ₩7,490 | -4.83% | 1.8만 |
|---|
| 2026.05.26 | ₩7,590 | ₩8,130 | ₩7,590 | ₩7,870 | +3.69% | 3.9만 |
|---|
| 2026.05.22 | ₩7,420 | ₩7,900 | ₩7,420 | ₩7,590 | +2.29% | 3.7만 |
|---|
| 2026.05.21 | ₩7,440 | ₩7,640 | ₩7,270 | ₩7,430 | -0.13% | 1.5만 |
|---|
| 2026.05.20 | ₩7,250 | ₩7,670 | ₩7,210 | ₩7,420 | +2.34% | 2.6만 |
|---|
| 2026.05.19 | ₩7,610 | ₩7,610 | ₩7,350 | ₩7,460 | -1.97% | 2.8만 |
|---|
| 2026.05.18 | ₩7,540 | ₩8,100 | ₩7,430 | ₩7,610 | +0.93% | 6.2만 |
|---|
| 2026.05.15 | ₩7,470 | ₩7,800 | ₩7,300 | ₩7,570 | +1.34% | 5.3만 |
|---|
| 2026.05.14 | ₩6,900 | ₩7,590 | ₩6,700 | ₩7,470 | +8.26% | 7.9만 |
|---|
| 2026.05.13 | ₩7,100 | ₩7,100 | ₩6,690 | ₩6,900 | -2.82% | 2.3만 |
|---|
| 2026.05.12 | ₩6,820 | ₩7,260 | ₩6,650 | ₩6,960 | +2.05% | 5.9만 |
|---|
| 2026.05.11 | ₩7,210 | ₩7,350 | ₩6,750 | ₩6,820 | -5.41% | 7.2만 |
|---|
| 2026.05.08 | ₩7,280 | ₩7,460 | ₩7,100 | ₩7,210 | -0.96% | 3.8만 |
|---|
| 2026.05.07 | ₩7,580 | ₩7,580 | ₩7,040 | ₩7,330 | -3.30% | 6.5만 |
|---|
| 2026.05.06 | ₩8,500 | ₩8,550 | ₩7,530 | ₩7,580 | -10.82% | 18.4만 |
|---|
| 2026.05.04 | ₩10,020 | ₩10,700 | ₩8,690 | ₩8,760 | -12.57% | 160.6만 |
|---|
| 2026.04.30 | ₩8,990 | ₩9,370 | ₩8,300 | ₩9,370 | +4.23% | 50.8만 |
|---|
| 2026.04.29 | ₩7,210 | ₩7,210 | ₩7,210 | ₩7,210 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩7,210 | ₩7,210 | ₩7,210 | ₩7,210 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩7,210 | ₩7,210 | ₩7,210 | ₩7,210 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩7,210 | ₩7,210 | ₩7,210 | ₩7,210 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩7,210 | ₩7,210 | ₩7,210 | ₩7,210 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩7,210 | ₩7,210 | ₩7,210 | ₩7,210 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩7,210 | ₩7,210 | ₩7,210 | ₩7,210 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩7,210 | ₩7,210 | ₩7,210 | ₩7,210 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩7,210 | ₩7,210 | ₩7,210 | ₩7,210 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩7,210 | ₩7,210 | ₩7,210 | ₩7,210 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩7,210 | ₩7,210 | ₩7,210 | ₩7,210 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩7,210 | ₩7,210 | ₩7,210 | ₩7,210 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩7,210 | ₩7,210 | ₩7,210 | ₩7,210 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩7,210 | ₩7,210 | ₩7,210 | ₩7,210 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩7,210 | ₩7,210 | ₩7,210 | ₩7,210 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩6,880 | ₩7,230 | ₩6,880 | ₩7,210 | +4.80% | 2.4만 |
|---|
| 2026.04.07 | ₩7,000 | ₩7,150 | ₩6,880 | ₩6,880 | -1.71% | 6.4천 |
|---|
| 2026.04.06 | ₩7,180 | ₩7,180 | ₩6,860 | ₩6,980 | -2.79% | 6.4천 |
|---|
| 2026.04.03 | ₩6,700 | ₩7,020 | ₩6,700 | ₩7,000 | +4.48% | 8.8천 |
|---|
| 2026.04.02 | ₩7,020 | ₩7,090 | ₩6,640 | ₩6,700 | -4.56% | 8.9천 |
|---|
| 2026.04.01 | ₩7,020 | ₩7,250 | ₩6,890 | ₩7,020 | 0.00% | 1.2만 |
|---|
| 2026.03.31 | ₩7,140 | ₩7,230 | ₩6,890 | ₩6,980 | -2.24% | 1.3만 |
|---|
| 2026.03.30 | ₩7,130 | ₩7,250 | ₩6,870 | ₩7,140 | +0.14% | 5.6천 |
|---|
| 2026.03.27 | ₩7,000 | ₩7,190 | ₩6,820 | ₩7,150 | +2.14% | 1.2만 |
|---|
| 2026.03.26 | ₩7,230 | ₩7,370 | ₩6,940 | ₩7,150 | -1.11% | 1.3만 |
|---|
| 2026.03.25 | ₩7,100 | ₩7,420 | ₩7,030 | ₩7,230 | +1.83% | 2.4만 |
|---|
| 2026.03.24 | ₩6,430 | ₩7,400 | ₩6,350 | ₩7,000 | +8.86% | 6.8만 |
|---|
| 2026.03.23 | ₩6,530 | ₩6,530 | ₩6,330 | ₩6,430 | -1.53% | 6.9천 |
|---|
| 2026.03.20 | ₩6,670 | ₩6,990 | ₩6,550 | ₩6,570 | -1.50% | 1.5만 |
|---|
| 2026.03.19 | ₩6,780 | ₩6,780 | ₩6,500 | ₩6,520 | -3.83% | 8.2천 |
|---|
| 2026.03.18 | ₩6,880 | ₩6,880 | ₩6,680 | ₩6,700 | -2.62% | 1.3만 |
|---|
| 2026.03.17 | ₩6,990 | ₩7,000 | ₩6,760 | ₩6,840 | -2.15% | 6.3천 |
|---|
| 2026.03.16 | ₩6,860 | ₩7,050 | ₩6,760 | ₩6,890 | +0.44% | 7.6천 |
|---|
| 2026.03.13 | ₩6,960 | ₩7,050 | ₩6,750 | ₩6,880 | -1.15% | 9.6천 |
|---|
| 2026.03.12 | ₩6,780 | ₩7,060 | ₩6,650 | ₩6,970 | +2.80% | 1.2만 |
|---|
| 2026.03.11 | ₩6,770 | ₩6,880 | ₩6,690 | ₩6,780 | +0.15% | 8.6천 |
|---|
| 2026.03.10 | ₩6,870 | ₩6,870 | ₩6,630 | ₩6,750 | -1.75% | 8.8천 |
|---|
| 2026.03.09 | ₩6,980 | ₩6,980 | ₩6,500 | ₩6,690 | -4.15% | 1.7만 |
|---|
| 2026.03.06 | ₩6,790 | ₩7,470 | ₩6,650 | ₩6,990 | +2.95% | 4.9만 |
|---|
| 2026.03.05 | ₩6,080 | ₩7,600 | ₩6,080 | ₩6,800 | +11.84% | 12.1만 |
|---|
| 2026.03.04 | ₩6,640 | ₩6,660 | ₩5,890 | ₩5,890 | -11.30% | 3.1만 |
|---|
| 2026.03.03 | ₩6,980 | ₩6,980 | ₩6,690 | ₩6,700 | -4.01% | 2.3만 |
|---|
| 2026.02.27 | ₩7,260 | ₩7,260 | ₩7,000 | ₩7,040 | -3.03% | 2.6만 |
|---|
| 2026.02.26 | ₩7,510 | ₩7,540 | ₩7,170 | ₩7,270 | -3.20% | 3.3만 |
|---|
| 2026.02.25 | ₩7,590 | ₩7,900 | ₩7,450 | ₩7,510 | -1.05% | 3.1만 |
|---|
| 2026.02.24 | ₩7,520 | ₩7,670 | ₩7,330 | ₩7,600 | +1.06% | 2.6만 |
|---|
| 2026.02.23 | ₩7,810 | ₩8,000 | ₩7,470 | ₩7,500 | -3.97% | 8만 |
|---|
| 2026.02.20 | ₩6,950 | ₩9,030 | ₩6,950 | ₩7,800 | +12.23% | 97.5만 |
|---|
| 2026.02.19 | ₩7,770 | ₩7,820 | ₩6,840 | ₩6,950 | -10.55% | 8.2만 |
|---|
| 2026.02.13 | ₩8,920 | ₩8,920 | ₩7,310 | ₩7,660 | -14.13% | 8.8만 |
|---|
| 2026.02.12 | ₩9,090 | ₩9,090 | ₩8,860 | ₩8,920 | -1.87% | 1.3만 |
|---|
| 2026.02.11 | ₩9,050 | ₩9,160 | ₩8,920 | ₩9,090 | +0.44% | 9.4천 |
|---|
| 2026.02.10 | ₩9,020 | ₩9,110 | ₩8,910 | ₩9,110 | +1.00% | 1만 |
|---|
| 2026.02.09 | ₩8,880 | ₩9,070 | ₩8,800 | ₩8,900 | +0.23% | 1.5만 |
|---|
| 2026.02.06 | ₩9,020 | ₩9,080 | ₩8,720 | ₩8,950 | -0.78% | 1.5만 |
|---|
| 2026.02.05 | ₩9,580 | ₩9,580 | ₩9,030 | ₩9,100 | -5.01% | 2만 |
|---|
| 2026.02.04 | ₩8,660 | ₩10,780 | ₩8,640 | ₩9,350 | +7.97% | 25.6만 |
|---|
| 2026.02.03 | ₩8,720 | ₩8,720 | ₩8,560 | ₩8,660 | -0.69% | 6.8천 |
|---|
| 2026.02.02 | ₩8,840 | ₩8,870 | ₩8,570 | ₩8,720 | -1.36% | 8.4천 |
|---|
| 2026.01.30 | ₩8,990 | ₩8,990 | ₩8,630 | ₩8,840 | -1.67% | 1.3만 |
|---|
| 2026.01.29 | ₩8,790 | ₩8,950 | ₩8,500 | ₩8,950 | +1.82% | 1.4만 |
|---|
| 2026.01.28 | ₩8,920 | ₩9,000 | ₩8,770 | ₩8,790 | -1.46% | 7.9천 |
|---|
| 2026.01.27 | ₩8,950 | ₩9,000 | ₩8,750 | ₩8,870 | -0.89% | 7.6천 |
|---|
| 2026.01.26 | ₩8,540 | ₩8,790 | ₩8,420 | ₩8,740 | +2.34% | 1.1만 |
|---|
| 2026.01.23 | ₩8,370 | ₩8,600 | ₩8,320 | ₩8,470 | +1.19% | 1.2만 |
|---|
| 2026.01.22 | ₩8,500 | ₩8,590 | ₩8,320 | ₩8,390 | -1.29% | 1.2만 |
|---|
| 2026.01.21 | ₩8,700 | ₩8,740 | ₩8,380 | ₩8,420 | -3.22% | 1.6만 |
|---|
| 2026.01.20 | ₩8,870 | ₩8,870 | ₩8,710 | ₩8,750 | -1.35% | 1.2만 |
|---|
| 2026.01.19 | ₩8,910 | ₩9,060 | ₩8,750 | ₩8,820 | -1.01% | 1.8만 |
|---|
| 2026.01.16 | ₩9,380 | ₩9,380 | ₩8,870 | ₩8,910 | -5.01% | 1.9만 |
|---|
| 2026.01.15 | ₩9,710 | ₩10,110 | ₩8,830 | ₩9,050 | -6.80% | 7.5만 |
|---|
| 2026.01.14 | ₩8,310 | ₩10,670 | ₩8,290 | ₩9,710 | +16.85% | 43.1만 |
|---|
| 2026.01.13 | ₩7,750 | ₩8,520 | ₩7,680 | ₩8,250 | +6.45% | 5.2만 |
|---|
| 2026.01.12 | ₩7,800 | ₩7,800 | ₩7,650 | ₩7,730 | -0.90% | 1.2만 |
|---|
| 2026.01.09 | ₩7,800 | ₩7,870 | ₩7,660 | ₩7,800 | 0.00% | 1.6만 |
|---|
| 2026.01.08 | ₩8,000 | ₩8,050 | ₩7,730 | ₩7,800 | -2.50% | 2.2만 |
|---|
| 2026.01.07 | ₩8,050 | ₩8,120 | ₩7,990 | ₩8,030 | -0.25% | 1.5만 |
|---|
| 2026.01.06 | ₩8,120 | ₩8,150 | ₩7,990 | ₩8,050 | -0.86% | 2만 |
|---|
| 2026.01.05 | ₩8,120 | ₩8,200 | ₩8,040 | ₩8,120 | 0.00% | 7.4천 |
|---|
| 2026.01.02 | ₩7,970 | ₩8,170 | ₩7,960 | ₩8,120 | +1.88% | 1.2만 |
|---|
| 2025.12.30 | ₩8,120 | ₩8,200 | ₩7,880 | ₩7,910 | -2.59% | 3.9만 |
|---|
| 2025.12.29 | ₩8,280 | ₩8,340 | ₩8,100 | ₩8,200 | -0.97% | 5.6천 |
|---|
| 2025.12.26 | ₩8,120 | ₩8,270 | ₩8,120 | ₩8,200 | +0.99% | 5.5천 |
|---|
| 2025.12.24 | ₩8,260 | ₩8,400 | ₩8,190 | ₩8,200 | -0.73% | 4.1천 |
|---|
| 2025.12.23 | ₩8,290 | ₩8,440 | ₩8,140 | ₩8,200 | -1.09% | 1.1만 |
|---|
| 2025.12.22 | ₩8,350 | ₩8,370 | ₩8,220 | ₩8,290 | -0.72% | 5.9천 |
|---|
| 2025.12.19 | ₩8,450 | ₩8,610 | ₩8,130 | ₩8,350 | -1.18% | 1.1만 |
|---|
| 2025.12.18 | ₩8,590 | ₩8,630 | ₩8,350 | ₩8,450 | -1.63% | 1만 |
|---|
| 2025.12.17 | ₩8,810 | ₩8,830 | ₩8,590 | ₩8,590 | -2.50% | 6.3천 |
|---|
| 2025.12.16 | ₩8,950 | ₩9,010 | ₩8,700 | ₩8,760 | -2.12% | 7천 |
|---|
| 2025.12.15 | ₩9,010 | ₩9,070 | ₩8,880 | ₩8,930 | -0.89% | 3.1천 |
|---|
| 2025.12.12 | ₩9,050 | ₩9,080 | ₩8,930 | ₩8,930 | -1.33% | 2.5천 |
|---|
| 2025.12.11 | ₩9,000 | ₩9,090 | ₩8,940 | ₩9,020 | +0.22% | 2.6천 |
|---|
| 2025.12.10 | ₩8,990 | ₩9,250 | ₩8,920 | ₩9,000 | +0.11% | 6.8천 |
|---|
| 2025.12.09 | ₩9,050 | ₩9,070 | ₩8,930 | ₩8,930 | -1.33% | 1.7천 |
|---|
| 2025.12.08 | ₩8,950 | ₩9,050 | ₩8,870 | ₩8,990 | +0.45% | 4.1천 |
|---|
| 2025.12.05 | ₩9,080 | ₩9,090 | ₩8,910 | ₩8,950 | -1.43% | 2.8천 |
|---|
| 2025.12.04 | ₩9,100 | ₩9,100 | ₩8,950 | ₩9,010 | -0.99% | 968 |
|---|
| 2025.12.03 | ₩9,100 | ₩9,200 | ₩8,970 | ₩8,980 | -1.32% | 3.6천 |
|---|
| 2025.12.02 | ₩8,860 | ₩9,080 | ₩8,850 | ₩9,080 | +2.48% | 8.2천 |
|---|
| 2025.12.01 | ₩8,910 | ₩9,140 | ₩8,870 | ₩8,900 | -0.11% | 4.5천 |
|---|
| 2025.11.28 | ₩8,980 | ₩9,000 | ₩8,900 | ₩8,910 | -0.78% | 3.4천 |
|---|
| 2025.11.27 | ₩8,980 | ₩9,070 | ₩8,910 | ₩8,930 | -0.56% | 5.6천 |
|---|
| 2025.11.26 | ₩8,980 | ₩9,070 | ₩8,960 | ₩9,000 | +0.22% | 1.2천 |
|---|
| 2025.11.25 | ₩8,980 | ₩9,070 | ₩8,950 | ₩8,980 | 0.00% | 1.9천 |
|---|
| 2025.11.24 | ₩8,980 | ₩9,190 | ₩8,960 | ₩8,970 | -0.11% | 1.6천 |
|---|
| 2025.11.21 | ₩9,070 | ₩9,120 | ₩8,960 | ₩8,980 | -0.99% | 5.1천 |
|---|
| 2025.11.20 | ₩9,100 | ₩9,100 | ₩9,000 | ₩9,080 | -0.22% | 1.6천 |
|---|
| 2025.11.19 | ₩9,140 | ₩9,140 | ₩9,000 | ₩9,000 | -1.53% | 4.5천 |
|---|
| 2025.11.18 | ₩9,220 | ₩9,240 | ₩9,090 | ₩9,120 | -1.08% | 4.3천 |
|---|
| 2025.11.17 | ₩9,260 | ₩9,290 | ₩9,130 | ₩9,190 | -0.76% | 2.7천 |
|---|
| 2025.11.14 | ₩9,200 | ₩9,250 | ₩9,130 | ₩9,200 | 0.00% | 5.2천 |
|---|
| 2025.11.13 | ₩9,240 | ₩9,240 | ₩9,130 | ₩9,200 | -0.43% | 4.1천 |
|---|
| 2025.11.12 | ₩9,310 | ₩9,320 | ₩9,120 | ₩9,220 | -0.97% | 7.5천 |
|---|
| 2025.11.11 | ₩9,350 | ₩9,420 | ₩9,170 | ₩9,290 | -0.64% | 6.7천 |
|---|
| 2025.11.10 | ₩9,350 | ₩9,400 | ₩9,200 | ₩9,320 | -0.32% | 6천 |
|---|
| 2025.11.07 | ₩9,400 | ₩9,540 | ₩9,190 | ₩9,350 | -0.53% | 1.9만 |
|---|
| 2025.11.06 | ₩9,630 | ₩9,790 | ₩9,340 | ₩9,480 | -1.56% | 4.6천 |
|---|
| 2025.11.05 | ₩9,600 | ₩9,700 | ₩9,290 | ₩9,630 | +0.31% | 1.1만 |
|---|
| 2025.11.04 | ₩9,290 | ₩10,790 | ₩9,290 | ₩9,660 | +3.98% | 23만 |
|---|
| 2025.11.03 | ₩9,200 | ₩9,490 | ₩9,110 | ₩9,290 | +0.98% | 8.1천 |
|---|
| 2025.10.31 | ₩9,090 | ₩9,300 | ₩9,000 | ₩9,200 | +1.21% | 6.2천 |
|---|
| 2025.10.30 | ₩9,470 | ₩9,520 | ₩9,020 | ₩9,080 | -4.12% | 1.1만 |
|---|
| 2025.10.29 | ₩9,580 | ₩9,610 | ₩9,390 | ₩9,400 | -1.88% | 6.4천 |
|---|
| 2025.10.28 | ₩9,550 | ₩9,730 | ₩9,400 | ₩9,580 | +0.31% | 1.7만 |
|---|
| 2025.10.27 | ₩9,830 | ₩9,830 | ₩9,640 | ₩9,740 | -0.92% | 8.2천 |
|---|
| 2025.10.24 | ₩9,840 | ₩9,880 | ₩9,740 | ₩9,860 | +0.20% | 6.4천 |
|---|
| 2025.10.23 | ₩9,880 | ₩9,900 | ₩9,750 | ₩9,840 | -0.40% | 3.6천 |
|---|
| 2025.10.22 | ₩9,790 | ₩9,870 | ₩9,760 | ₩9,870 | +0.82% | 3.9천 |
|---|
| 2025.10.21 | ₩9,920 | ₩9,930 | ₩9,790 | ₩9,790 | -1.31% | 3.9천 |
|---|
| 2025.10.20 | ₩9,860 | ₩9,980 | ₩9,780 | ₩9,920 | +0.61% | 3.6천 |
|---|
| 2025.10.17 | ₩9,950 | ₩9,990 | ₩9,760 | ₩9,810 | -1.41% | 7.5천 |
|---|
| 2025.10.16 | ₩9,900 | ₩9,980 | ₩9,850 | ₩9,950 | +0.51% | 3.1천 |
|---|
| 2025.10.15 | ₩10,000 | ₩10,000 | ₩9,730 | ₩9,900 | -1.00% | 7.7천 |
|---|
| 2025.10.14 | ₩10,040 | ₩10,090 | ₩9,760 | ₩10,000 | -0.40% | 1.1만 |
|---|
| 2025.10.13 | ₩10,150 | ₩10,160 | ₩9,790 | ₩10,040 | -1.08% | 5.6천 |
|---|
| 2025.10.10 | ₩10,030 | ₩10,440 | ₩9,870 | ₩10,150 | +1.20% | 1.6만 |
|---|