시장 데이터를 불러오는 중
전체 종목
HLB테라퓨틱스 과거 주가
115450.KQ · KOSDAQ
주요 제품·사업: 임베디드 GUI 미들웨어 FXUI-2D, FXUI-3D
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
115450.KQ · KOSDAQ
주요 제품·사업: 임베디드 GUI 미들웨어 FXUI-2D, FXUI-3D
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,900 | ₩3,540 | ₩2,875 | ₩3,175 | +9.48% | 916.8만 |
| 2026.10.07 | ₩2,750 | ₩3,130 | ₩2,730 | ₩2,930 | +6.55% | 170.2만 |
| 2026.10.06 | ₩2,530 | ₩3,100 | ₩2,520 | ₩2,890 | +14.23% | 417만 |
| 2026.10.02 | ₩2,450 | ₩2,490 | ₩2,330 | ₩2,470 | +0.82% | 50.7만 |
| 2026.10.01 | ₩2,500 | ₩2,505 | ₩2,400 | ₩2,455 | -1.80% | 48.6만 |
| 2026.09.30 | ₩2,550 | ₩2,665 | ₩2,300 | ₩2,550 | 0.00% | 86.7만 |
| 2026.09.29 | ₩2,875 | ₩2,965 | ₩2,410 | ₩2,550 | -11.30% | 357.4만 |
| 2026.09.28 | ₩2,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,580 |
| ₩2,580 |
| 0.00% |
| 21만 |
| 2026.09.23 | ₩1,975 | ₩1,997 | ₩1,923 | ₩1,987 | +0.61% | 33만 |
|---|
| 2026.09.22 | ₩2,000 | ₩2,050 | ₩1,981 | ₩1,982 | -0.90% | 19.8만 |
|---|
| 2026.09.21 | ₩1,997 | ₩2,065 | ₩1,901 | ₩2,010 | +0.65% | 51만 |
|---|
| 2026.09.18 | ₩2,055 | ₩2,065 | ₩1,918 | ₩1,918 | -6.67% | 26.9만 |
|---|
| 2026.09.17 | ₩2,025 | ₩2,085 | ₩2,010 | ₩2,050 | +1.23% | 12.2만 |
|---|
| 2026.09.16 | ₩2,000 | ₩2,045 | ₩1,953 | ₩2,035 | +1.75% | 11.2만 |
|---|
| 2026.09.15 | ₩1,990 | ₩2,025 | ₩1,955 | ₩1,996 | +0.30% | 24.8만 |
|---|
| 2026.09.14 | ₩1,987 | ₩2,000 | ₩1,948 | ₩1,949 | -1.91% | 11.9만 |
|---|
| 2026.09.11 | ₩1,960 | ₩2,025 | ₩1,945 | ₩1,987 | +1.38% | 12.9만 |
|---|
| 2026.09.10 | ₩2,035 | ₩2,035 | ₩1,960 | ₩1,960 | -3.69% | 34.8만 |
|---|
| 2026.09.09 | ₩2,000 | ₩2,030 | ₩1,995 | ₩1,999 | -0.05% | 10.9만 |
|---|
| 2026.09.08 | ₩2,080 | ₩2,080 | ₩2,000 | ₩2,010 | -3.37% | 12.2만 |
|---|
| 2026.09.07 | ₩2,140 | ₩2,165 | ₩2,005 | ₩2,080 | -2.80% | 28.1만 |
|---|
| 2026.09.04 | ₩2,095 | ₩2,170 | ₩2,095 | ₩2,150 | +2.63% | 10.2만 |
|---|
| 2026.09.03 | ₩2,125 | ₩2,170 | ₩2,085 | ₩2,095 | -1.41% | 18.7만 |
|---|
| 2026.09.02 | ₩2,030 | ₩2,110 | ₩2,030 | ₩2,075 | +2.22% | 12.6만 |
|---|
| 2026.09.01 | ₩2,290 | ₩2,295 | ₩2,070 | ₩2,105 | -8.08% | 38.5만 |
|---|
| 2026.08.31 | ₩2,100 | ₩2,125 | ₩2,060 | ₩2,120 | +0.95% | 10.6만 |
|---|
| 2026.08.28 | ₩2,160 | ₩2,160 | ₩2,070 | ₩2,120 | -1.85% | 12.4만 |
|---|
| 2026.08.27 | ₩2,105 | ₩2,180 | ₩2,050 | ₩2,155 | +2.38% | 14만 |
|---|
| 2026.08.26 | ₩2,010 | ₩2,210 | ₩1,986 | ₩2,090 | +3.98% | 27.6만 |
|---|
| 2026.08.25 | ₩2,020 | ₩2,035 | ₩1,957 | ₩2,000 | -0.99% | 21.1만 |
|---|
| 2026.08.24 | ₩2,115 | ₩2,125 | ₩1,995 | ₩2,000 | -5.44% | 17.5만 |
|---|
| 2026.08.21 | ₩2,235 | ₩2,235 | ₩2,075 | ₩2,105 | -5.82% | 37.2만 |
|---|
| 2026.08.20 | ₩2,350 | ₩2,395 | ₩2,190 | ₩2,255 | -4.04% | 33.4만 |
|---|
| 2026.08.19 | ₩2,300 | ₩2,360 | ₩2,270 | ₩2,310 | +0.43% | 25.1만 |
|---|
| 2026.08.18 | ₩2,425 | ₩2,540 | ₩2,350 | ₩2,375 | -2.06% | 31.7만 |
|---|
| 2026.08.14 | ₩2,385 | ₩2,480 | ₩2,320 | ₩2,410 | +1.05% | 21.5만 |
|---|
| 2026.08.13 | ₩2,400 | ₩2,445 | ₩2,335 | ₩2,380 | -0.83% | 22.5만 |
|---|
| 2026.08.12 | ₩2,340 | ₩2,445 | ₩2,280 | ₩2,400 | +2.56% | 32.4만 |
|---|
| 2026.08.11 | ₩2,200 | ₩2,380 | ₩2,200 | ₩2,355 | +7.05% | 43.5만 |
|---|
| 2026.08.10 | ₩2,080 | ₩2,310 | ₩2,080 | ₩2,280 | +9.62% | 54.4만 |
|---|
| 2026.08.07 | ₩2,030 | ₩2,145 | ₩1,990 | ₩2,035 | +0.25% | 40.3만 |
|---|
| 2026.08.06 | ₩1,970 | ₩2,065 | ₩1,888 | ₩2,025 | +2.79% | 40.6만 |
|---|
| 2026.08.05 | ₩1,902 | ₩2,025 | ₩1,852 | ₩1,967 | +3.42% | 34.5만 |
|---|
| 2026.08.04 | ₩1,730 | ₩1,912 | ₩1,730 | ₩1,903 | +10.00% | 52.5만 |
|---|
| 2026.08.03 | ₩1,631 | ₩1,775 | ₩1,631 | ₩1,730 | +6.07% | 35.7만 |
|---|
| 2026.07.31 | ₩1,530 | ₩1,680 | ₩1,530 | ₩1,657 | +8.30% | 50.5만 |
|---|
| 2026.07.30 | ₩1,520 | ₩1,604 | ₩1,485 | ₩1,520 | 0.00% | 37.8만 |
|---|
| 2026.07.29 | ₩1,592 | ₩1,629 | ₩1,437 | ₩1,520 | -4.52% | 56.8만 |
|---|
| 2026.07.28 | ₩1,700 | ₩1,700 | ₩1,588 | ₩1,591 | -6.41% | 36.5만 |
|---|
| 2026.07.27 | ₩1,705 | ₩1,746 | ₩1,684 | ₩1,700 | -0.29% | 32.3만 |
|---|
| 2026.07.24 | ₩1,990 | ₩2,150 | ₩1,730 | ₩1,731 | -13.02% | 184만 |
|---|
| 2026.07.23 | ₩1,673 | ₩1,750 | ₩1,665 | ₩1,736 | +3.77% | 25.9만 |
|---|
| 2026.07.22 | ₩1,662 | ₩1,715 | ₩1,633 | ₩1,673 | +0.66% | 40.7만 |
|---|
| 2026.07.21 | ₩1,830 | ₩2,010 | ₩1,655 | ₩1,686 | -7.87% | 57.2만 |
|---|
| 2026.07.20 | ₩1,720 | ₩1,767 | ₩1,651 | ₩1,712 | -0.47% | 52.9만 |
|---|
| 2026.07.16 | ₩2,140 | ₩2,340 | ₩1,823 | ₩1,854 | -13.36% | 332.9만 |
|---|
| 2026.07.15 | ₩1,653 | ₩1,976 | ₩1,635 | ₩1,976 | +19.54% | 218.9만 |
|---|
| 2026.07.14 | ₩1,441 | ₩1,560 | ₩1,407 | ₩1,520 | +5.48% | 90.7만 |
|---|
| 2026.07.13 | ₩1,463 | ₩1,554 | ₩1,342 | ₩1,451 | -0.82% | 207.8만 |
|---|
| 2026.07.10 | ₩1,565 | ₩1,565 | ₩1,565 | ₩1,565 | 0.00% | 53.4만 |
|---|
| 2026.07.09 | ₩2,150 | ₩2,330 | ₩2,140 | ₩2,230 | +3.72% | 34.3만 |
|---|
| 2026.07.08 | ₩2,260 | ₩2,300 | ₩2,140 | ₩2,170 | -3.98% | 17.5만 |
|---|
| 2026.07.07 | ₩2,245 | ₩2,290 | ₩2,185 | ₩2,260 | +0.67% | 16.5만 |
|---|
| 2026.07.06 | ₩2,175 | ₩2,285 | ₩2,165 | ₩2,245 | +3.22% | 15.7만 |
|---|
| 2026.07.03 | ₩2,190 | ₩2,200 | ₩2,110 | ₩2,175 | -0.68% | 23.7만 |
|---|
| 2026.07.02 | ₩2,275 | ₩2,285 | ₩2,145 | ₩2,190 | -3.74% | 23.1만 |
|---|
| 2026.07.01 | ₩2,310 | ₩2,345 | ₩2,250 | ₩2,275 | -1.52% | 11.8만 |
|---|
| 2026.06.30 | ₩2,240 | ₩2,370 | ₩2,230 | ₩2,310 | +3.13% | 18.3만 |
|---|
| 2026.06.29 | ₩2,070 | ₩2,290 | ₩2,070 | ₩2,290 | +10.63% | 34.2만 |
|---|
| 2026.06.26 | ₩2,205 | ₩2,220 | ₩2,045 | ₩2,070 | -6.12% | 50.1만 |
|---|
| 2026.06.25 | ₩2,265 | ₩2,310 | ₩2,205 | ₩2,220 | -1.99% | 21만 |
|---|
| 2026.06.24 | ₩2,250 | ₩2,340 | ₩2,200 | ₩2,260 | +0.44% | 20.1만 |
|---|
| 2026.06.23 | ₩2,395 | ₩2,520 | ₩2,250 | ₩2,250 | -6.05% | 44.8만 |
|---|
| 2026.06.22 | ₩2,430 | ₩2,445 | ₩2,330 | ₩2,400 | -1.23% | 33.7만 |
|---|
| 2026.06.19 | ₩2,550 | ₩2,550 | ₩2,390 | ₩2,430 | -4.71% | 39.1만 |
|---|
| 2026.06.18 | ₩2,750 | ₩2,750 | ₩2,535 | ₩2,555 | -7.09% | 32.8만 |
|---|
| 2026.06.17 | ₩2,610 | ₩2,760 | ₩2,535 | ₩2,695 | +3.26% | 40.1만 |
|---|
| 2026.06.16 | ₩2,475 | ₩2,850 | ₩2,395 | ₩2,605 | +5.25% | 108.2만 |
|---|
| 2026.06.15 | ₩2,465 | ₩2,555 | ₩2,465 | ₩2,475 | +0.41% | 17.4만 |
|---|
| 2026.06.12 | ₩2,445 | ₩2,555 | ₩2,435 | ₩2,450 | +0.20% | 24.1만 |
|---|
| 2026.06.11 | ₩2,500 | ₩2,525 | ₩2,255 | ₩2,430 | -2.80% | 52.3만 |
|---|
| 2026.06.10 | ₩2,520 | ₩2,585 | ₩2,465 | ₩2,500 | -0.79% | 126 |
|---|
| 2026.06.09 | ₩2,470 | ₩2,595 | ₩2,445 | ₩2,520 | +2.02% | 28.5만 |
|---|
| 2026.06.08 | ₩2,550 | ₩2,595 | ₩2,425 | ₩2,465 | -3.33% | 45.2만 |
|---|
| 2026.06.05 | ₩2,645 | ₩2,700 | ₩2,585 | ₩2,655 | +0.38% | 37.1만 |
|---|
| 2026.06.04 | ₩2,520 | ₩2,760 | ₩2,450 | ₩2,665 | +5.75% | 58.4만 |
|---|
| 2026.06.02 | ₩2,595 | ₩2,670 | ₩2,450 | ₩2,520 | -2.89% | 43.4만 |
|---|
| 2026.06.01 | ₩2,650 | ₩2,670 | ₩2,500 | ₩2,600 | -1.89% | 68.8만 |
|---|
| 2026.05.29 | ₩2,785 | ₩2,800 | ₩2,525 | ₩2,650 | -4.85% | 59.7만 |
|---|
| 2026.05.28 | ₩2,835 | ₩2,840 | ₩2,720 | ₩2,785 | -1.76% | 44.1만 |
|---|
| 2026.05.27 | ₩2,905 | ₩2,910 | ₩2,780 | ₩2,855 | -1.72% | 43.6만 |
|---|
| 2026.05.26 | ₩2,975 | ₩3,090 | ₩2,895 | ₩2,910 | -2.18% | 41만 |
|---|
| 2026.05.22 | ₩2,830 | ₩3,065 | ₩2,830 | ₩2,935 | +3.71% | 38.6만 |
|---|
| 2026.05.21 | ₩2,950 | ₩3,045 | ₩2,775 | ₩2,795 | -5.25% | 58.1만 |
|---|
| 2026.05.20 | ₩2,965 | ₩2,965 | ₩2,845 | ₩2,925 | -1.35% | 44.4만 |
|---|
| 2026.05.19 | ₩3,005 | ₩3,160 | ₩2,950 | ₩2,980 | -0.83% | 31만 |
|---|
| 2026.05.18 | ₩3,090 | ₩3,090 | ₩2,885 | ₩3,005 | -2.75% | 47.1만 |
|---|
| 2026.05.15 | ₩3,185 | ₩3,260 | ₩3,035 | ₩3,090 | -2.98% | 53만 |
|---|
| 2026.05.14 | ₩3,190 | ₩3,225 | ₩3,055 | ₩3,185 | -0.16% | 59.1만 |
|---|
| 2026.05.13 | ₩3,410 | ₩3,545 | ₩3,230 | ₩3,245 | -4.84% | 68.2만 |
|---|
| 2026.05.12 | ₩3,290 | ₩3,380 | ₩3,180 | ₩3,320 | +0.91% | 63.8만 |
|---|
| 2026.05.11 | ₩3,350 | ₩3,520 | ₩3,285 | ₩3,290 | -1.79% | 82.1만 |
|---|
| 2026.05.08 | ₩3,485 | ₩3,490 | ₩3,295 | ₩3,330 | -4.45% | 61.6만 |
|---|
| 2026.05.07 | ₩3,480 | ₩3,630 | ₩3,450 | ₩3,460 | -0.57% | 43.7만 |
|---|
| 2026.05.06 | ₩3,645 | ₩3,645 | ₩3,500 | ₩3,585 | -1.65% | 66.1만 |
|---|
| 2026.05.04 | ₩3,560 | ₩3,765 | ₩3,530 | ₩3,645 | +2.39% | 78.2만 |
|---|
| 2026.04.30 | ₩3,485 | ₩3,645 | ₩3,440 | ₩3,530 | +1.29% | 67만 |
|---|
| 2026.04.29 | ₩3,470 | ₩3,510 | ₩3,430 | ₩3,485 | +0.43% | 26.6만 |
|---|
| 2026.04.28 | ₩3,505 | ₩3,545 | ₩3,455 | ₩3,500 | -0.14% | 36.6만 |
|---|
| 2026.04.27 | ₩3,470 | ₩3,560 | ₩3,435 | ₩3,475 | +0.14% | 50.6만 |
|---|
| 2026.04.24 | ₩3,420 | ₩3,595 | ₩3,360 | ₩3,445 | +0.73% | 48.4만 |
|---|
| 2026.04.23 | ₩3,480 | ₩3,545 | ₩3,410 | ₩3,420 | -1.72% | 43.9만 |
|---|
| 2026.04.22 | ₩3,580 | ₩3,580 | ₩3,400 | ₩3,470 | -3.07% | 79.9만 |
|---|
| 2026.04.21 | ₩3,660 | ₩3,760 | ₩3,515 | ₩3,580 | -2.19% | 83.2만 |
|---|
| 2026.04.20 | ₩3,840 | ₩3,850 | ₩3,700 | ₩3,710 | -3.39% | 58.7만 |
|---|
| 2026.04.17 | ₩3,885 | ₩3,885 | ₩3,695 | ₩3,770 | -2.96% | 90.3만 |
|---|
| 2026.04.16 | ₩3,985 | ₩3,995 | ₩3,730 | ₩3,830 | -3.89% | 148.7만 |
|---|
| 2026.04.15 | ₩3,785 | ₩4,160 | ₩3,540 | ₩3,980 | +5.15% | 319만 |
|---|
| 2026.04.14 | ₩3,710 | ₩3,755 | ₩3,585 | ₩3,675 | -0.94% | 149.9만 |
|---|
| 2026.04.13 | ₩3,290 | ₩3,700 | ₩3,200 | ₩3,620 | +10.03% | 238만 |
|---|
| 2026.04.10 | ₩3,170 | ₩3,350 | ₩3,105 | ₩3,320 | +4.73% | 122.3만 |
|---|
| 2026.04.09 | ₩3,080 | ₩3,145 | ₩3,060 | ₩3,125 | +1.46% | 34.4만 |
|---|
| 2026.04.08 | ₩3,090 | ₩3,150 | ₩3,050 | ₩3,080 | -0.32% | 51.3만 |
|---|
| 2026.04.07 | ₩2,980 | ₩3,115 | ₩2,980 | ₩3,045 | +2.18% | 40.8만 |
|---|
| 2026.04.06 | ₩2,975 | ₩3,030 | ₩2,920 | ₩2,970 | -0.17% | 33.9만 |
|---|
| 2026.04.03 | ₩2,970 | ₩3,030 | ₩2,960 | ₩3,010 | +1.35% | 17.8만 |
|---|
| 2026.04.02 | ₩3,070 | ₩3,090 | ₩2,900 | ₩2,965 | -3.42% | 36.6만 |
|---|
| 2026.04.01 | ₩2,950 | ₩3,075 | ₩2,950 | ₩3,060 | +3.73% | 23.6만 |
|---|
| 2026.03.31 | ₩2,990 | ₩2,995 | ₩2,850 | ₩2,915 | -2.51% | 26.8만 |
|---|
| 2026.03.30 | ₩3,200 | ₩3,250 | ₩3,020 | ₩3,035 | -5.16% | 34.4만 |
|---|
| 2026.03.27 | ₩2,960 | ₩3,075 | ₩2,885 | ₩3,070 | +3.72% | 38.5만 |
|---|
| 2026.03.26 | ₩3,050 | ₩3,105 | ₩2,840 | ₩2,960 | -2.95% | 45.2만 |
|---|
| 2026.03.25 | ₩3,020 | ₩3,110 | ₩2,990 | ₩3,045 | +0.83% | 33.5만 |
|---|
| 2026.03.24 | ₩3,000 | ₩3,070 | ₩2,990 | ₩3,015 | +0.50% | 27.3만 |
|---|
| 2026.03.23 | ₩3,010 | ₩3,035 | ₩2,900 | ₩2,945 | -2.16% | 54.7만 |
|---|
| 2026.03.20 | ₩3,125 | ₩3,240 | ₩3,015 | ₩3,015 | -3.52% | 60.5만 |
|---|
| 2026.03.19 | ₩3,090 | ₩3,290 | ₩3,020 | ₩3,155 | +2.10% | 94.5만 |
|---|
| 2026.03.18 | ₩3,030 | ₩3,165 | ₩2,945 | ₩3,130 | +3.30% | 76.8만 |
|---|
| 2026.03.17 | ₩2,950 | ₩3,070 | ₩2,930 | ₩3,000 | +1.69% | 48.7만 |
|---|
| 2026.03.16 | ₩2,955 | ₩3,010 | ₩2,895 | ₩2,950 | -0.17% | 18.4만 |
|---|
| 2026.03.13 | ₩3,025 | ₩3,025 | ₩2,910 | ₩2,970 | -1.82% | 22.9만 |
|---|
| 2026.03.12 | ₩2,855 | ₩3,035 | ₩2,855 | ₩3,025 | +5.95% | 33.8만 |
|---|
| 2026.03.11 | ₩2,795 | ₩2,952 | ₩2,795 | ₩2,924 | +4.60% | 61.1만 |
|---|
| 2026.03.10 | ₩2,733 | ₩2,819 | ₩2,733 | ₩2,810 | +2.79% | 39.5만 |
|---|
| 2026.03.09 | ₩2,733 | ₩2,781 | ₩2,619 | ₩2,724 | -0.35% | 31.5만 |
|---|
| 2026.03.06 | ₩2,638 | ₩2,748 | ₩2,586 | ₩2,743 | +3.97% | 30.7만 |
|---|
| 2026.03.05 | ₩2,505 | ₩2,700 | ₩2,505 | ₩2,671 | +6.65% | 50.2만 |
|---|
| 2026.03.04 | ₩2,686 | ₩2,686 | ₩2,405 | ₩2,424 | -9.75% | 100.8만 |
|---|
| 2026.03.03 | ₩2,633 | ₩2,790 | ₩2,571 | ₩2,686 | +1.99% | 65.8만 |
|---|
| 2026.02.27 | ₩2,662 | ₩2,781 | ₩2,633 | ₩2,671 | +0.36% | 67.3만 |
|---|
| 2026.02.26 | ₩2,629 | ₩2,652 | ₩2,562 | ₩2,590 | -1.45% | 53.3만 |
|---|
| 2026.02.25 | ₩2,724 | ₩2,743 | ₩2,633 | ₩2,638 | -3.15% | 62.5만 |
|---|
| 2026.02.24 | ₩2,762 | ₩2,771 | ₩2,714 | ₩2,724 | -1.38% | 41.4만 |
|---|
| 2026.02.23 | ₩2,771 | ₩2,824 | ₩2,719 | ₩2,733 | -1.37% | 47.8만 |
|---|
| 2026.02.20 | ₩2,781 | ₩2,838 | ₩2,767 | ₩2,800 | +0.68% | 19.3만 |
|---|
| 2026.02.19 | ₩2,767 | ₩2,829 | ₩2,724 | ₩2,819 | +1.89% | 29.9만 |
|---|
| 2026.02.13 | ₩2,762 | ₩2,762 | ₩2,690 | ₩2,733 | -1.03% | 29.5만 |
|---|
| 2026.02.12 | ₩2,852 | ₩2,852 | ₩2,748 | ₩2,762 | -3.17% | 32.5만 |
|---|
| 2026.02.11 | ₩2,810 | ₩2,857 | ₩2,795 | ₩2,805 | -0.17% | 23.7만 |
|---|
| 2026.02.10 | ₩2,767 | ₩2,829 | ₩2,762 | ₩2,805 | +1.38% | 25.2만 |
|---|
| 2026.02.09 | ₩2,752 | ₩2,819 | ₩2,729 | ₩2,767 | +0.52% | 38.3만 |
|---|
| 2026.02.06 | ₩2,805 | ₩2,805 | ₩2,690 | ₩2,743 | -2.21% | 54.8만 |
|---|
| 2026.02.05 | ₩2,857 | ₩2,871 | ₩2,795 | ₩2,805 | -1.83% | 49.9만 |
|---|
| 2026.02.04 | ₩2,857 | ₩2,895 | ₩2,824 | ₩2,857 | 0.00% | 47.6만 |
|---|
| 2026.02.03 | ₩2,838 | ₩2,871 | ₩2,781 | ₩2,862 | +0.84% | 42.7만 |
|---|
| 2026.02.02 | ₩2,881 | ₩2,905 | ₩2,762 | ₩2,771 | -3.80% | 63.8만 |
|---|
| 2026.01.30 | ₩2,924 | ₩2,995 | ₩2,814 | ₩2,833 | -3.09% | 185.5만 |
|---|
| 2026.01.29 | ₩3,181 | ₩3,267 | ₩3,048 | ₩3,114 | -2.10% | 79.4만 |
|---|
| 2026.01.28 | ₩3,310 | ₩3,443 | ₩3,181 | ₩3,229 | -2.45% | 121.7만 |
|---|
| 2026.01.27 | ₩3,305 | ₩3,395 | ₩3,233 | ₩3,333 | +0.86% | 83만 |
|---|
| 2026.01.26 | ₩3,471 | ₩3,552 | ₩3,200 | ₩3,319 | -4.39% | 173만 |
|---|
| 2026.01.23 | ₩3,038 | ₩3,262 | ₩3,029 | ₩3,233 | +6.43% | 94.9만 |
|---|
| 2026.01.22 | ₩2,900 | ₩3,095 | ₩2,900 | ₩3,071 | +5.91% | 54.2만 |
|---|
| 2026.01.21 | ₩2,981 | ₩3,000 | ₩2,876 | ₩2,900 | -2.72% | 54만 |
|---|
| 2026.01.20 | ₩3,005 | ₩3,129 | ₩2,976 | ₩3,043 | +1.27% | 39만 |
|---|
| 2026.01.19 | ₩3,086 | ₩3,086 | ₩2,952 | ₩3,005 | -2.62% | 40.4만 |
|---|
| 2026.01.16 | ₩3,143 | ₩3,143 | ₩3,010 | ₩3,086 | -1.82% | 39.3만 |
|---|
| 2026.01.15 | ₩3,052 | ₩3,143 | ₩3,019 | ₩3,143 | +2.96% | 27.8만 |
|---|
| 2026.01.14 | ₩3,143 | ₩3,143 | ₩3,052 | ₩3,067 | -2.42% | 22.1만 |
|---|
| 2026.01.13 | ₩3,271 | ₩3,276 | ₩3,090 | ₩3,119 | -4.66% | 53.2만 |
|---|
| 2026.01.12 | ₩3,157 | ₩3,333 | ₩3,124 | ₩3,271 | +3.62% | 102만 |
|---|
| 2026.01.09 | ₩2,962 | ₩3,062 | ₩2,929 | ₩3,062 | +3.38% | 24.6만 |
|---|
| 2026.01.08 | ₩3,157 | ₩3,157 | ₩2,943 | ₩2,962 | -6.18% | 29.8만 |
|---|
| 2026.01.07 | ₩3,157 | ₩3,186 | ₩3,076 | ₩3,119 | -1.21% | 37.8만 |
|---|
| 2026.01.06 | ₩3,110 | ₩3,329 | ₩3,081 | ₩3,167 | +1.84% | 101.9만 |
|---|
| 2026.01.05 | ₩2,986 | ₩3,110 | ₩2,914 | ₩3,095 | +3.67% | 65만 |
|---|
| 2026.01.02 | ₩2,871 | ₩3,019 | ₩2,871 | ₩2,952 | +2.82% | 44.7만 |
|---|
| 2025.12.30 | ₩2,738 | ₩2,967 | ₩2,710 | ₩2,857 | +4.35% | 55만 |
|---|
| 2025.12.29 | ₩2,662 | ₩2,824 | ₩2,648 | ₩2,771 | +4.11% | 27.8만 |
|---|
| 2025.12.26 | ₩2,667 | ₩2,700 | ₩2,633 | ₩2,657 | -0.36% | 21.2만 |
|---|
| 2025.12.24 | ₩2,695 | ₩2,714 | ₩2,648 | ₩2,657 | -1.41% | 17.2만 |
|---|
| 2025.12.23 | ₩2,671 | ₩2,714 | ₩2,667 | ₩2,695 | +0.89% | 19.7만 |
|---|
| 2025.12.22 | ₩2,714 | ₩2,719 | ₩2,657 | ₩2,690 | -0.88% | 11.7만 |
|---|
| 2025.12.19 | ₩2,662 | ₩2,681 | ₩2,590 | ₩2,648 | -0.54% | 21.3만 |
|---|
| 2025.12.18 | ₩2,657 | ₩2,705 | ₩2,610 | ₩2,638 | -0.72% | 25만 |
|---|
| 2025.12.17 | ₩2,724 | ₩2,743 | ₩2,690 | ₩2,690 | -1.22% | 25.8만 |
|---|
| 2025.12.16 | ₩2,819 | ₩2,819 | ₩2,690 | ₩2,695 | -4.39% | 90.1만 |
|---|
| 2025.12.15 | ₩2,905 | ₩2,914 | ₩2,781 | ₩2,781 | -4.26% | 102.1만 |
|---|
| 2025.12.12 | ₩3,095 | ₩3,095 | ₩2,910 | ₩2,924 | -5.54% | 104만 |
|---|
| 2025.12.11 | ₩3,043 | ₩3,190 | ₩2,943 | ₩3,081 | +1.25% | 263.1만 |
|---|
| 2025.12.10 | ₩3,071 | ₩3,105 | ₩3,038 | ₩3,043 | -0.93% | 14.9만 |
|---|
| 2025.12.09 | ₩3,148 | ₩3,162 | ₩3,105 | ₩3,114 | -1.06% | 14만 |
|---|
| 2025.12.08 | ₩3,186 | ₩3,195 | ₩3,129 | ₩3,195 | +0.30% | 19.9만 |
|---|
| 2025.12.05 | ₩3,162 | ₩3,229 | ₩3,105 | ₩3,210 | +1.51% | 24.3만 |
|---|
| 2025.12.04 | ₩3,219 | ₩3,267 | ₩3,129 | ₩3,186 | -1.04% | 23.6만 |
|---|
| 2025.12.03 | ₩3,262 | ₩3,271 | ₩3,186 | ₩3,195 | -2.04% | 29.7만 |
|---|
| 2025.12.02 | ₩3,138 | ₩3,300 | ₩3,105 | ₩3,276 | +4.40% | 49.2만 |
|---|
| 2025.12.01 | ₩3,067 | ₩3,162 | ₩2,990 | ₩3,081 | +0.47% | 31.9만 |
|---|
| 2025.11.28 | ₩3,024 | ₩3,067 | ₩2,967 | ₩3,010 | -0.47% | 22.6만 |
|---|
| 2025.11.27 | ₩2,995 | ₩3,038 | ₩2,943 | ₩2,943 | -1.75% | 17.5만 |
|---|
| 2025.11.26 | ₩2,971 | ₩3,081 | ₩2,967 | ₩2,986 | +0.48% | 16.1만 |
|---|
| 2025.11.25 | ₩2,957 | ₩3,000 | ₩2,929 | ₩2,957 | 0.00% | 13.3만 |
|---|
| 2025.11.24 | ₩3,000 | ₩3,014 | ₩2,924 | ₩2,938 | -2.06% | 14.2만 |
|---|
| 2025.11.21 | ₩2,919 | ₩2,986 | ₩2,867 | ₩2,967 | +1.63% | 25.3만 |
|---|
| 2025.11.20 | ₩3,024 | ₩3,076 | ₩2,986 | ₩2,986 | -1.26% | 15.8만 |
|---|
| 2025.11.19 | ₩3,067 | ₩3,071 | ₩2,981 | ₩3,010 | -1.86% | 36.2만 |
|---|
| 2025.11.18 | ₩3,138 | ₩3,148 | ₩3,062 | ₩3,062 | -2.43% | 28.2만 |
|---|
| 2025.11.17 | ₩3,205 | ₩3,233 | ₩3,105 | ₩3,138 | -2.08% | 31.4만 |
|---|
| 2025.11.14 | ₩3,276 | ₩3,314 | ₩3,190 | ₩3,200 | -2.33% | 28만 |
|---|
| 2025.11.13 | ₩3,224 | ₩3,348 | ₩3,186 | ₩3,276 | +1.62% | 35.2만 |
|---|
| 2025.11.12 | ₩3,219 | ₩3,305 | ₩3,186 | ₩3,252 | +1.04% | 22.7만 |
|---|
| 2025.11.11 | ₩3,305 | ₩3,343 | ₩3,152 | ₩3,214 | -2.74% | 33.8만 |
|---|
| 2025.11.10 | ₩3,438 | ₩3,443 | ₩3,286 | ₩3,305 | -3.88% | 33.7만 |
|---|
| 2025.11.07 | ₩3,219 | ₩3,381 | ₩3,148 | ₩3,295 | +2.37% | 56.3만 |
|---|
| 2025.11.06 | ₩3,510 | ₩3,524 | ₩3,314 | ₩3,333 | -5.02% | 63.2만 |
|---|
| 2025.11.05 | ₩3,700 | ₩3,719 | ₩3,357 | ₩3,433 | -7.21% | 183.9만 |
|---|
| 2025.11.04 | ₩3,476 | ₩3,833 | ₩3,367 | ₩3,438 | -1.10% | 564.3만 |
|---|
| 2025.11.03 | ₩3,176 | ₩3,190 | ₩3,019 | ₩3,019 | -4.95% | 43.1만 |
|---|
| 2025.10.31 | ₩3,238 | ₩3,276 | ₩3,162 | ₩3,176 | -1.91% | 31.1만 |
|---|
| 2025.10.30 | ₩3,157 | ₩3,343 | ₩3,152 | ₩3,233 | +2.41% | 49.6만 |
|---|
| 2025.10.29 | ₩3,276 | ₩3,310 | ₩3,129 | ₩3,167 | -3.34% | 46.9만 |
|---|
| 2025.10.28 | ₩3,171 | ₩3,229 | ₩3,124 | ₩3,219 | +1.50% | 35.7만 |
|---|
| 2025.10.27 | ₩3,133 | ₩3,205 | ₩3,095 | ₩3,167 | +1.06% | 37.2만 |
|---|
| 2025.10.24 | ₩3,071 | ₩3,143 | ₩3,048 | ₩3,124 | +1.71% | 42만 |
|---|
| 2025.10.23 | ₩3,076 | ₩3,124 | ₩3,052 | ₩3,057 | -0.62% | 19.1만 |
|---|
| 2025.10.22 | ₩3,138 | ₩3,152 | ₩3,019 | ₩3,076 | -1.97% | 24.1만 |
|---|
| 2025.10.21 | ₩3,048 | ₩3,214 | ₩3,019 | ₩3,152 | +3.44% | 92.2만 |
|---|
| 2025.10.20 | ₩3,038 | ₩3,038 | ₩2,905 | ₩2,990 | -1.57% | 28.5만 |
|---|
| 2025.10.17 | ₩2,881 | ₩2,995 | ₩2,862 | ₩2,905 | +0.83% | 30.7만 |
|---|
| 2025.10.16 | ₩2,895 | ₩2,990 | ₩2,895 | ₩2,924 | +0.99% | 24만 |
|---|
| 2025.10.15 | ₩2,871 | ₩2,943 | ₩2,843 | ₩2,919 | +1.66% | 19만 |
|---|
| 2025.10.14 | ₩2,871 | ₩2,910 | ₩2,838 | ₩2,871 | 0.00% | 27.8만 |
|---|
| 2025.10.13 | ₩2,857 | ₩3,000 | ₩2,762 | ₩2,890 | +1.17% | 28.4만 |
|---|
| 2025.10.10 | ₩2,924 | ₩2,933 | ₩2,795 | ₩2,838 | -2.93% | 28.3만 |
|---|