시장 데이터를 불러오는 중
전체 종목
한라캐스트 과거 주가
125490.KQ · KOSDAQ
주요 제품·사업: 마그네슘 및 알루미늄 다이캐스팅 제품(차량, 가전용 경량화 소재 부품)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
125490.KQ · KOSDAQ
주요 제품·사업: 마그네슘 및 알루미늄 다이캐스팅 제품(차량, 가전용 경량화 소재 부품)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,000 | ₩13,250 | ₩12,610 | ₩12,680 | -2.46% | 87.7만 |
| 2026.10.07 | ₩13,740 | ₩13,900 | ₩12,890 | ₩12,900 | -6.11% | 109만 |
| 2026.10.06 | ₩13,250 | ₩14,110 | ₩13,220 | ₩13,740 | +3.70% | 250만 |
| 2026.10.02 | ₩12,200 | ₩13,710 | ₩12,020 | ₩13,170 | +7.95% | 578만 |
| 2026.10.01 | ₩11,630 | ₩12,190 | ₩11,460 | ₩12,150 | +4.47% | 87.1만 |
| 2026.09.30 | ₩11,500 | ₩11,880 | ₩11,490 | ₩11,640 | +1.22% | 41.7만 |
| 2026.09.29 | ₩11,980 | ₩12,040 | ₩11,420 | ₩11,570 | -3.42% | 56.8만 |
| 2026.09.28 | ₩12,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,750 |
| ₩11,760 |
| -2.00% |
| 50.2만 |
| 2026.09.23 | ₩12,600 | ₩13,030 | ₩12,010 | ₩12,110 | -3.89% | 128.8만 |
|---|
| 2026.09.22 | ₩12,530 | ₩13,350 | ₩12,320 | ₩12,400 | -1.04% | 301.3만 |
|---|
| 2026.09.21 | ₩11,900 | ₩13,180 | ₩11,680 | ₩12,600 | +5.88% | 474.4만 |
|---|
| 2026.09.18 | ₩11,750 | ₩12,920 | ₩11,560 | ₩12,050 | +2.55% | 857.6만 |
|---|
| 2026.09.17 | ₩11,020 | ₩11,400 | ₩10,800 | ₩11,180 | +1.45% | 96.4만 |
|---|
| 2026.09.16 | ₩11,180 | ₩11,710 | ₩10,770 | ₩10,930 | -2.24% | 108.9만 |
|---|
| 2026.09.15 | ₩10,200 | ₩11,840 | ₩10,090 | ₩11,320 | +10.98% | 384.6만 |
|---|
| 2026.09.14 | ₩10,450 | ₩10,450 | ₩10,120 | ₩10,200 | -2.39% | 32만 |
|---|
| 2026.09.11 | ₩10,650 | ₩10,900 | ₩10,550 | ₩10,610 | -0.38% | 39.9만 |
|---|
| 2026.09.10 | ₩11,000 | ₩11,290 | ₩10,850 | ₩11,070 | +0.64% | 144.7만 |
|---|
| 2026.09.09 | ₩10,500 | ₩11,110 | ₩10,480 | ₩10,700 | +1.90% | 62.2만 |
|---|
| 2026.09.08 | ₩10,930 | ₩10,990 | ₩10,500 | ₩10,500 | -3.93% | 70.1만 |
|---|
| 2026.09.07 | ₩11,270 | ₩11,640 | ₩10,930 | ₩10,930 | -3.02% | 164.6만 |
|---|
| 2026.09.04 | ₩10,420 | ₩11,440 | ₩10,420 | ₩10,860 | +4.22% | 294.9만 |
|---|
| 2026.09.03 | ₩10,730 | ₩11,070 | ₩10,010 | ₩10,030 | -6.52% | 92.3만 |
|---|
| 2026.09.02 | ₩10,680 | ₩10,900 | ₩10,350 | ₩10,690 | +0.09% | 66.1만 |
|---|
| 2026.09.01 | ₩11,080 | ₩11,290 | ₩10,550 | ₩11,010 | -0.63% | 139.5만 |
|---|
| 2026.08.31 | ₩10,040 | ₩10,750 | ₩9,820 | ₩10,680 | +6.37% | 71.3만 |
|---|
| 2026.08.28 | ₩10,520 | ₩10,690 | ₩10,250 | ₩10,250 | -2.57% | 49.2만 |
|---|
| 2026.08.27 | ₩10,590 | ₩10,790 | ₩10,400 | ₩10,750 | +1.51% | 65.2만 |
|---|
| 2026.08.26 | ₩10,870 | ₩11,000 | ₩10,450 | ₩10,620 | -2.30% | 85만 |
|---|
| 2026.08.25 | ₩11,270 | ₩11,280 | ₩10,280 | ₩10,970 | -2.66% | 102.4만 |
|---|
| 2026.08.24 | ₩11,180 | ₩11,220 | ₩10,680 | ₩10,900 | -2.50% | 71.4만 |
|---|
| 2026.08.21 | ₩11,700 | ₩11,910 | ₩11,140 | ₩11,180 | -4.44% | 134.5만 |
|---|
| 2026.08.20 | ₩12,040 | ₩12,210 | ₩11,750 | ₩12,020 | -0.17% | 130.5만 |
|---|
| 2026.08.19 | ₩11,540 | ₩13,640 | ₩11,500 | ₩12,110 | +4.94% | 817만 |
|---|
| 2026.08.18 | ₩12,870 | ₩13,060 | ₩11,740 | ₩11,870 | -7.77% | 255.5만 |
|---|
| 2026.08.14 | ₩11,190 | ₩13,640 | ₩10,610 | ₩12,590 | +12.51% | 1859.1만 |
|---|
| 2026.08.13 | ₩9,090 | ₩11,340 | ₩9,020 | ₩10,830 | +19.14% | 665.9만 |
|---|
| 2026.08.12 | ₩8,980 | ₩9,080 | ₩8,730 | ₩8,930 | -0.56% | 30만 |
|---|
| 2026.08.11 | ₩8,970 | ₩9,270 | ₩8,790 | ₩9,050 | +0.89% | 44.9만 |
|---|
| 2026.08.10 | ₩8,460 | ₩9,140 | ₩8,390 | ₩9,060 | +7.09% | 63.1만 |
|---|
| 2026.08.07 | ₩8,750 | ₩8,900 | ₩8,190 | ₩8,420 | -3.77% | 34.4만 |
|---|
| 2026.08.06 | ₩9,100 | ₩9,150 | ₩8,500 | ₩8,750 | -3.85% | 47.3만 |
|---|
| 2026.08.05 | ₩8,540 | ₩9,000 | ₩8,460 | ₩8,830 | +3.40% | 57.6만 |
|---|
| 2026.08.04 | ₩7,990 | ₩8,590 | ₩7,940 | ₩8,480 | +6.13% | 70.8만 |
|---|
| 2026.08.03 | ₩7,250 | ₩8,570 | ₩7,000 | ₩7,970 | +9.93% | 114.8만 |
|---|
| 2026.07.31 | ₩6,530 | ₩7,290 | ₩6,460 | ₩7,290 | +11.64% | 62.7만 |
|---|
| 2026.07.30 | ₩6,110 | ₩6,890 | ₩6,110 | ₩6,160 | +0.82% | 55.6만 |
|---|
| 2026.07.29 | ₩7,110 | ₩7,430 | ₩6,060 | ₩6,430 | -9.56% | 73.2만 |
|---|
| 2026.07.28 | ₩7,410 | ₩7,450 | ₩6,810 | ₩6,910 | -6.75% | 41.5만 |
|---|
| 2026.07.27 | ₩7,630 | ₩8,090 | ₩7,500 | ₩7,680 | +0.66% | 36.9만 |
|---|
| 2026.07.24 | ₩8,000 | ₩8,000 | ₩7,390 | ₩7,390 | -7.63% | 36.2만 |
|---|
| 2026.07.23 | ₩8,200 | ₩8,290 | ₩7,680 | ₩8,210 | +0.12% | 66.5만 |
|---|
| 2026.07.22 | ₩8,120 | ₩8,800 | ₩7,620 | ₩7,880 | -2.96% | 224.2만 |
|---|
| 2026.07.21 | ₩6,910 | ₩7,790 | ₩6,860 | ₩7,410 | +7.24% | 66만 |
|---|
| 2026.07.20 | ₩7,320 | ₩7,440 | ₩6,970 | ₩6,990 | -4.51% | 26.9만 |
|---|
| 2026.07.16 | ₩8,070 | ₩8,150 | ₩7,560 | ₩7,660 | -5.08% | 26.9만 |
|---|
| 2026.07.15 | ₩7,700 | ₩8,150 | ₩7,620 | ₩8,070 | +4.81% | 28.5만 |
|---|
| 2026.07.14 | ₩7,720 | ₩7,990 | ₩7,080 | ₩7,460 | -3.37% | 43.9만 |
|---|
| 2026.07.13 | ₩8,460 | ₩8,750 | ₩7,720 | ₩7,810 | -7.68% | 38.4만 |
|---|
| 2026.07.10 | ₩7,530 | ₩8,890 | ₩7,530 | ₩8,520 | +13.15% | 58.5만 |
|---|
| 2026.07.09 | ₩7,400 | ₩7,910 | ₩7,320 | ₩7,530 | +1.76% | 39.4만 |
|---|
| 2026.07.08 | ₩7,910 | ₩8,200 | ₩7,340 | ₩7,520 | -4.93% | 57만 |
|---|
| 2026.07.07 | ₩8,200 | ₩8,910 | ₩7,980 | ₩8,200 | 0.00% | 36.6만 |
|---|
| 2026.07.06 | ₩8,510 | ₩8,690 | ₩8,160 | ₩8,460 | -0.59% | 26.3만 |
|---|
| 2026.07.03 | ₩8,560 | ₩8,780 | ₩8,040 | ₩8,700 | +1.64% | 34.3만 |
|---|
| 2026.07.02 | ₩8,970 | ₩9,030 | ₩8,550 | ₩8,600 | -4.12% | 33.9만 |
|---|
| 2026.07.01 | ₩9,180 | ₩9,510 | ₩8,800 | ₩9,290 | +1.20% | 41만 |
|---|
| 2026.06.30 | ₩9,510 | ₩9,590 | ₩8,970 | ₩9,100 | -4.31% | 33.9만 |
|---|
| 2026.06.29 | ₩8,350 | ₩9,490 | ₩8,350 | ₩9,280 | +11.14% | 53.8만 |
|---|
| 2026.06.26 | ₩8,950 | ₩9,000 | ₩8,200 | ₩8,340 | -6.82% | 53만 |
|---|
| 2026.06.25 | ₩9,200 | ₩9,540 | ₩8,940 | ₩8,950 | -2.72% | 41.6만 |
|---|
| 2026.06.24 | ₩9,250 | ₩9,680 | ₩8,910 | ₩9,190 | -0.65% | 54.9만 |
|---|
| 2026.06.23 | ₩10,000 | ₩10,250 | ₩9,220 | ₩9,230 | -7.70% | 72.7만 |
|---|
| 2026.06.22 | ₩10,250 | ₩10,660 | ₩9,990 | ₩10,230 | -0.20% | 47.5만 |
|---|
| 2026.06.19 | ₩11,360 | ₩11,360 | ₩10,380 | ₩10,550 | -7.13% | 70.5만 |
|---|
| 2026.06.18 | ₩12,090 | ₩12,270 | ₩11,240 | ₩11,260 | -6.87% | 52.2만 |
|---|
| 2026.06.17 | ₩12,460 | ₩12,460 | ₩11,950 | ₩12,070 | -3.13% | 45.7만 |
|---|
| 2026.06.16 | ₩12,650 | ₩13,050 | ₩12,420 | ₩12,490 | -1.26% | 79.4만 |
|---|
| 2026.06.15 | ₩13,940 | ₩14,030 | ₩12,380 | ₩12,460 | -10.62% | 119만 |
|---|
| 2026.06.12 | ₩13,000 | ₩14,790 | ₩13,000 | ₩13,630 | +4.85% | 220.5만 |
|---|
| 2026.06.11 | ₩11,310 | ₩13,340 | ₩10,570 | ₩12,690 | +12.20% | 316.2만 |
|---|
| 2026.06.10 | ₩11,800 | ₩12,490 | ₩11,300 | ₩11,710 | -0.76% | 492 |
|---|
| 2026.06.09 | ₩10,890 | ₩11,880 | ₩10,880 | ₩11,800 | +8.36% | 74만 |
|---|
| 2026.06.08 | ₩10,550 | ₩11,440 | ₩10,550 | ₩10,820 | +2.56% | 78.9만 |
|---|
| 2026.06.05 | ₩12,540 | ₩12,790 | ₩11,550 | ₩11,890 | -5.18% | 78만 |
|---|
| 2026.06.04 | ₩12,970 | ₩13,940 | ₩12,720 | ₩12,900 | -0.54% | 81.3만 |
|---|
| 2026.06.02 | ₩14,000 | ₩14,390 | ₩12,600 | ₩13,020 | -7.00% | 130.9만 |
|---|
| 2026.06.01 | ₩14,610 | ₩15,620 | ₩13,940 | ₩13,970 | -4.38% | 152.3만 |
|---|
| 2026.05.29 | ₩15,090 | ₩15,640 | ₩14,190 | ₩14,660 | -2.85% | 98.3만 |
|---|
| 2026.05.28 | ₩16,110 | ₩16,240 | ₩14,410 | ₩15,090 | -6.33% | 92.8만 |
|---|
| 2026.05.27 | ₩16,150 | ₩16,680 | ₩15,780 | ₩15,810 | -2.11% | 97.3만 |
|---|
| 2026.05.26 | ₩16,450 | ₩17,380 | ₩16,070 | ₩16,150 | -1.82% | 129.2만 |
|---|
| 2026.05.22 | ₩15,590 | ₩16,060 | ₩15,090 | ₩15,910 | +2.05% | 80.6만 |
|---|
| 2026.05.21 | ₩13,910 | ₩15,830 | ₩13,900 | ₩15,580 | +12.01% | 136.9만 |
|---|
| 2026.05.20 | ₩13,610 | ₩13,880 | ₩12,940 | ₩13,450 | -1.18% | 79.3만 |
|---|
| 2026.05.19 | ₩14,990 | ₩15,030 | ₩13,510 | ₩13,890 | -7.34% | 127.6만 |
|---|
| 2026.05.18 | ₩15,800 | ₩15,950 | ₩14,580 | ₩15,020 | -4.94% | 125.8만 |
|---|
| 2026.05.15 | ₩16,350 | ₩17,750 | ₩15,690 | ₩16,030 | -1.96% | 328.4만 |
|---|
| 2026.05.14 | ₩17,770 | ₩17,770 | ₩16,150 | ₩16,320 | -8.16% | 151.7만 |
|---|
| 2026.05.13 | ₩16,880 | ₩17,700 | ₩16,500 | ₩17,460 | +3.44% | 167.3만 |
|---|
| 2026.05.12 | ₩18,350 | ₩19,160 | ₩16,500 | ₩16,900 | -7.90% | 399.8만 |
|---|
| 2026.05.11 | ₩18,850 | ₩18,850 | ₩17,750 | ₩18,160 | -3.66% | 325.8만 |
|---|
| 2026.05.08 | ₩17,220 | ₩19,780 | ₩17,220 | ₩18,850 | +9.47% | 1346.2만 |
|---|
| 2026.05.07 | ₩17,250 | ₩18,600 | ₩16,410 | ₩16,830 | -2.43% | 361만 |
|---|
| 2026.05.06 | ₩17,100 | ₩17,380 | ₩16,820 | ₩16,910 | -1.11% | 105.5만 |
|---|
| 2026.05.04 | ₩17,290 | ₩17,760 | ₩17,030 | ₩17,090 | -1.16% | 112.4만 |
|---|
| 2026.04.30 | ₩18,370 | ₩18,370 | ₩16,820 | ₩17,130 | -6.75% | 155.6만 |
|---|
| 2026.04.29 | ₩17,640 | ₩18,350 | ₩17,200 | ₩17,850 | +1.19% | 274.2만 |
|---|
| 2026.04.28 | ₩16,850 | ₩17,970 | ₩16,270 | ₩17,480 | +3.74% | 354.1만 |
|---|
| 2026.04.27 | ₩15,950 | ₩17,370 | ₩15,930 | ₩16,700 | +4.70% | 328.2만 |
|---|
| 2026.04.24 | ₩15,560 | ₩16,150 | ₩15,220 | ₩15,740 | +1.16% | 102.6만 |
|---|
| 2026.04.23 | ₩16,550 | ₩16,570 | ₩15,270 | ₩15,540 | -6.10% | 122.8만 |
|---|
| 2026.04.22 | ₩16,090 | ₩16,480 | ₩15,540 | ₩16,290 | +1.24% | 135.4만 |
|---|
| 2026.04.21 | ₩16,010 | ₩16,240 | ₩15,570 | ₩16,080 | +0.44% | 169.7만 |
|---|
| 2026.04.20 | ₩14,590 | ₩16,360 | ₩14,210 | ₩15,620 | +7.06% | 324.7만 |
|---|
| 2026.04.17 | ₩14,500 | ₩14,580 | ₩14,010 | ₩14,460 | -0.28% | 82.4만 |
|---|
| 2026.04.16 | ₩14,240 | ₩14,410 | ₩13,810 | ₩14,110 | -0.91% | 86.7만 |
|---|
| 2026.04.15 | ₩13,790 | ₩13,890 | ₩13,450 | ₩13,740 | -0.36% | 78.9만 |
|---|
| 2026.04.14 | ₩13,340 | ₩13,770 | ₩13,160 | ₩13,440 | +0.75% | 90.9만 |
|---|
| 2026.04.13 | ₩12,890 | ₩13,250 | ₩12,850 | ₩13,060 | +1.32% | 46.5만 |
|---|
| 2026.04.10 | ₩13,700 | ₩13,700 | ₩13,080 | ₩13,350 | -2.55% | 82만 |
|---|
| 2026.04.09 | ₩14,240 | ₩14,330 | ₩13,100 | ₩13,240 | -7.02% | 84.9만 |
|---|
| 2026.04.08 | ₩14,000 | ₩14,450 | ₩13,900 | ₩14,340 | +2.43% | 73.1만 |
|---|
| 2026.04.07 | ₩13,720 | ₩14,230 | ₩13,020 | ₩13,200 | -3.79% | 61.9만 |
|---|
| 2026.04.06 | ₩13,900 | ₩14,220 | ₩13,430 | ₩13,600 | -2.16% | 39만 |
|---|
| 2026.04.03 | ₩14,300 | ₩14,640 | ₩13,800 | ₩13,990 | -2.17% | 49.5만 |
|---|
| 2026.04.02 | ₩16,250 | ₩16,280 | ₩13,640 | ₩13,800 | -15.08% | 138만 |
|---|
| 2026.04.01 | ₩13,850 | ₩15,615 | ₩13,850 | ₩15,440 | +11.48% | 118.3만 |
|---|
| 2026.03.31 | ₩14,010 | ₩14,500 | ₩13,340 | ₩13,340 | -4.78% | 123만 |
|---|
| 2026.03.30 | ₩14,700 | ₩14,780 | ₩13,950 | ₩14,300 | -2.72% | 94.3만 |
|---|
| 2026.03.27 | ₩15,120 | ₩15,750 | ₩14,950 | ₩15,540 | +2.78% | 39.2만 |
|---|
| 2026.03.26 | ₩16,410 | ₩16,450 | ₩15,530 | ₩15,540 | -5.30% | 65.8만 |
|---|
| 2026.03.25 | ₩16,790 | ₩16,950 | ₩16,100 | ₩16,240 | -3.28% | 76.8만 |
|---|
| 2026.03.24 | ₩16,010 | ₩17,550 | ₩15,990 | ₩16,620 | +3.81% | 190.7만 |
|---|
| 2026.03.23 | ₩16,600 | ₩16,600 | ₩15,610 | ₩15,620 | -5.90% | 70.9만 |
|---|
| 2026.03.20 | ₩16,300 | ₩17,310 | ₩16,100 | ₩17,140 | +5.15% | 97.8만 |
|---|
| 2026.03.19 | ₩16,400 | ₩16,740 | ₩16,140 | ₩16,260 | -0.85% | 33.6만 |
|---|
| 2026.03.18 | ₩16,550 | ₩17,000 | ₩16,390 | ₩16,640 | +0.54% | 55.2만 |
|---|
| 2026.03.17 | ₩16,650 | ₩17,240 | ₩16,310 | ₩16,320 | -1.98% | 62.2만 |
|---|
| 2026.03.16 | ₩15,800 | ₩16,740 | ₩15,600 | ₩16,560 | +4.81% | 99.1만 |
|---|
| 2026.03.13 | ₩15,930 | ₩16,100 | ₩15,570 | ₩15,770 | -1.00% | 59.2만 |
|---|
| 2026.03.12 | ₩15,500 | ₩16,960 | ₩15,490 | ₩16,370 | +5.61% | 154.1만 |
|---|
| 2026.03.11 | ₩16,390 | ₩16,440 | ₩15,410 | ₩15,690 | -4.27% | 91.7만 |
|---|
| 2026.03.10 | ₩15,480 | ₩15,810 | ₩15,040 | ₩15,750 | +1.74% | 72.1만 |
|---|
| 2026.03.09 | ₩14,600 | ₩15,100 | ₩13,870 | ₩14,690 | +0.62% | 76.4만 |
|---|
| 2026.03.06 | ₩15,400 | ₩16,540 | ₩15,310 | ₩15,930 | +3.44% | 77.9만 |
|---|
| 2026.03.05 | ₩14,100 | ₩16,120 | ₩14,090 | ₩15,800 | +12.06% | 220.5만 |
|---|
| 2026.03.04 | ₩15,460 | ₩15,980 | ₩12,890 | ₩13,290 | -14.04% | 250.5만 |
|---|
| 2026.03.03 | ₩17,050 | ₩17,490 | ₩16,110 | ₩16,110 | -5.51% | 139.1만 |
|---|
| 2026.02.27 | ₩17,720 | ₩18,050 | ₩17,050 | ₩17,680 | -0.23% | 137.7만 |
|---|
| 2026.02.26 | ₩18,110 | ₩18,590 | ₩17,680 | ₩17,800 | -1.71% | 204.1만 |
|---|
| 2026.02.25 | ₩17,850 | ₩18,390 | ₩17,500 | ₩18,000 | +0.84% | 205.9만 |
|---|
| 2026.02.24 | ₩17,290 | ₩17,720 | ₩16,670 | ₩17,680 | +2.26% | 180.3만 |
|---|
| 2026.02.23 | ₩18,300 | ₩18,510 | ₩16,890 | ₩17,270 | -5.63% | 268.2만 |
|---|
| 2026.02.20 | ₩19,120 | ₩19,140 | ₩18,220 | ₩18,300 | -4.29% | 252.3만 |
|---|
| 2026.02.19 | ₩19,140 | ₩19,330 | ₩18,490 | ₩19,110 | -0.16% | 123.9만 |
|---|
| 2026.02.13 | ₩19,550 | ₩20,000 | ₩19,080 | ₩19,130 | -2.15% | 100.5만 |
|---|
| 2026.02.12 | ₩19,970 | ₩20,400 | ₩19,080 | ₩20,000 | +0.15% | 173.6만 |
|---|
| 2026.02.11 | ₩21,350 | ₩21,350 | ₩19,790 | ₩19,940 | -6.60% | 132.1만 |
|---|
| 2026.02.10 | ₩21,050 | ₩22,250 | ₩20,750 | ₩20,950 | -0.48% | 240.1만 |
|---|
| 2026.02.09 | ₩19,930 | ₩20,600 | ₩19,510 | ₩20,350 | +2.11% | 107.5만 |
|---|
| 2026.02.06 | ₩19,560 | ₩19,910 | ₩18,630 | ₩19,300 | -1.33% | 134만 |
|---|
| 2026.02.05 | ₩21,850 | ₩22,400 | ₩20,450 | ₩20,800 | -4.81% | 151.4만 |
|---|
| 2026.02.04 | ₩23,500 | ₩24,100 | ₩21,850 | ₩22,800 | -2.98% | 233.4만 |
|---|
| 2026.02.03 | ₩23,050 | ₩23,100 | ₩21,550 | ₩22,450 | -2.60% | 268.3만 |
|---|
| 2026.02.02 | ₩24,300 | ₩25,350 | ₩21,400 | ₩22,300 | -8.23% | 559.3만 |
|---|
| 2026.01.30 | ₩20,750 | ₩24,700 | ₩20,400 | ₩24,000 | +15.66% | 1704.8만 |
|---|
| 2026.01.29 | ₩19,030 | ₩19,420 | ₩18,530 | ₩19,230 | +1.05% | 145.4만 |
|---|
| 2026.01.28 | ₩18,800 | ₩19,270 | ₩18,600 | ₩18,950 | +0.80% | 108.1만 |
|---|
| 2026.01.27 | ₩18,970 | ₩19,060 | ₩18,520 | ₩18,560 | -2.16% | 87.3만 |
|---|
| 2026.01.26 | ₩18,390 | ₩19,760 | ₩18,020 | ₩19,200 | +4.40% | 171.5만 |
|---|
| 2026.01.23 | ₩19,310 | ₩19,790 | ₩18,500 | ₩18,710 | -3.11% | 137.8만 |
|---|
| 2026.01.22 | ₩20,500 | ₩20,500 | ₩19,020 | ₩19,050 | -7.07% | 154.3만 |
|---|
| 2026.01.21 | ₩18,860 | ₩20,450 | ₩18,850 | ₩19,990 | +5.99% | 286.7만 |
|---|
| 2026.01.20 | ₩21,750 | ₩21,850 | ₩19,200 | ₩19,900 | -8.51% | 293.2만 |
|---|
| 2026.01.19 | ₩19,400 | ₩21,900 | ₩19,100 | ₩20,850 | +7.47% | 731.2만 |
|---|
| 2026.01.16 | ₩20,050 | ₩20,350 | ₩18,900 | ₩19,010 | -5.19% | 236.4만 |
|---|
| 2026.01.15 | ₩18,150 | ₩19,990 | ₩18,000 | ₩19,660 | +8.32% | 553.4만 |
|---|
| 2026.01.14 | ₩19,460 | ₩19,470 | ₩18,130 | ₩18,390 | -5.50% | 183.2만 |
|---|
| 2026.01.13 | ₩17,510 | ₩18,940 | ₩17,320 | ₩18,640 | +6.45% | 394.4만 |
|---|
| 2026.01.12 | ₩17,630 | ₩17,980 | ₩16,810 | ₩17,090 | -3.06% | 117.8만 |
|---|
| 2026.01.09 | ₩17,930 | ₩18,160 | ₩17,070 | ₩17,440 | -2.73% | 169.7만 |
|---|
| 2026.01.08 | ₩19,240 | ₩19,250 | ₩17,820 | ₩17,840 | -7.28% | 151.6만 |
|---|
| 2026.01.07 | ₩19,000 | ₩19,620 | ₩18,250 | ₩18,980 | -0.11% | 285.7만 |
|---|
| 2026.01.06 | ₩19,660 | ₩20,500 | ₩18,420 | ₩18,750 | -4.63% | 414.9만 |
|---|
| 2026.01.05 | ₩19,400 | ₩19,420 | ₩18,000 | ₩18,760 | -3.30% | 229.5만 |
|---|
| 2026.01.02 | ₩19,170 | ₩20,500 | ₩19,160 | ₩19,700 | +2.76% | 421만 |
|---|
| 2025.12.30 | ₩21,350 | ₩21,400 | ₩19,210 | ₩19,350 | -9.37% | 719만 |
|---|
| 2025.12.29 | ₩18,030 | ₩21,650 | ₩18,030 | ₩21,350 | +18.41% | 2049.7만 |
|---|
| 2025.12.26 | ₩19,100 | ₩20,050 | ₩18,090 | ₩18,320 | -4.08% | 1228.2만 |
|---|
| 2025.12.24 | ₩17,070 | ₩20,000 | ₩17,060 | ₩18,730 | +9.72% | 2357.8만 |
|---|
| 2025.12.23 | ₩17,170 | ₩18,140 | ₩16,700 | ₩16,770 | -2.33% | 441.1만 |
|---|
| 2025.12.22 | ₩17,110 | ₩17,760 | ₩16,760 | ₩17,290 | +1.05% | 408.7만 |
|---|
| 2025.12.19 | ₩16,910 | ₩17,320 | ₩16,260 | ₩16,970 | +0.35% | 409.8만 |
|---|
| 2025.12.18 | ₩15,890 | ₩17,240 | ₩15,850 | ₩16,860 | +6.10% | 686.3만 |
|---|
| 2025.12.17 | ₩18,440 | ₩18,820 | ₩16,050 | ₩16,380 | -11.17% | 555.3만 |
|---|
| 2025.12.16 | ₩20,300 | ₩20,700 | ₩17,740 | ₩18,250 | -10.10% | 684.3만 |
|---|
| 2025.12.15 | ₩17,500 | ₩20,050 | ₩17,250 | ₩19,760 | +12.91% | 1383.4만 |
|---|
| 2025.12.12 | ₩17,210 | ₩18,210 | ₩17,210 | ₩17,960 | +4.36% | 561.9만 |
|---|
| 2025.12.11 | ₩18,000 | ₩18,750 | ₩17,100 | ₩17,210 | -4.39% | 475.3만 |
|---|
| 2025.12.10 | ₩18,050 | ₩18,620 | ₩17,520 | ₩17,930 | -0.66% | 404.7만 |
|---|
| 2025.12.09 | ₩17,910 | ₩19,160 | ₩17,870 | ₩17,980 | +0.39% | 631.7만 |
|---|
| 2025.12.08 | ₩19,600 | ₩19,600 | ₩18,090 | ₩18,290 | -6.68% | 546.8만 |
|---|
| 2025.12.05 | ₩18,500 | ₩20,900 | ₩17,610 | ₩19,460 | +5.19% | 2374.5만 |
|---|
| 2025.12.04 | ₩16,720 | ₩19,200 | ₩16,430 | ₩18,330 | +9.63% | 2694.6만 |
|---|
| 2025.12.03 | ₩15,440 | ₩15,870 | ₩15,250 | ₩15,570 | +0.84% | 514.2만 |
|---|
| 2025.12.02 | ₩15,770 | ₩16,210 | ₩14,850 | ₩15,400 | -2.35% | 844.6만 |
|---|
| 2025.12.01 | ₩14,310 | ₩16,370 | ₩14,120 | ₩15,570 | +8.81% | 2555만 |
|---|
| 2025.11.28 | ₩12,900 | ₩14,450 | ₩12,580 | ₩13,970 | +8.29% | 2971.1만 |
|---|
| 2025.11.27 | ₩11,070 | ₩13,140 | ₩10,910 | ₩12,520 | +13.10% | 2701만 |
|---|
| 2025.11.26 | ₩11,420 | ₩11,910 | ₩10,700 | ₩10,900 | -4.55% | 395.5만 |
|---|
| 2025.11.25 | ₩11,200 | ₩11,850 | ₩11,070 | ₩11,520 | +2.86% | 704.6만 |
|---|
| 2025.11.24 | ₩10,190 | ₩11,250 | ₩10,040 | ₩11,200 | +9.91% | 1401.7만 |
|---|
| 2025.11.21 | ₩9,380 | ₩10,700 | ₩9,340 | ₩10,040 | +7.04% | 1074.3만 |
|---|
| 2025.11.20 | ₩9,760 | ₩10,420 | ₩9,650 | ₩9,790 | +0.31% | 779.4만 |
|---|
| 2025.11.19 | ₩9,000 | ₩10,390 | ₩8,600 | ₩9,740 | +8.22% | 1496.9만 |
|---|
| 2025.11.18 | ₩9,130 | ₩9,280 | ₩8,600 | ₩8,810 | -3.50% | 143.2만 |
|---|
| 2025.11.17 | ₩9,700 | ₩9,880 | ₩9,170 | ₩9,260 | -4.54% | 100.5만 |
|---|
| 2025.11.14 | ₩9,430 | ₩9,640 | ₩9,340 | ₩9,420 | -0.11% | 92.7만 |
|---|
| 2025.11.13 | ₩9,760 | ₩9,860 | ₩9,380 | ₩9,740 | -0.20% | 151.9만 |
|---|
| 2025.11.12 | ₩10,080 | ₩10,150 | ₩9,670 | ₩9,780 | -2.98% | 131.5만 |
|---|
| 2025.11.11 | ₩10,380 | ₩10,650 | ₩9,880 | ₩10,090 | -2.79% | 151.1만 |
|---|
| 2025.11.10 | ₩10,200 | ₩10,590 | ₩9,770 | ₩10,320 | +1.18% | 197.9만 |
|---|
| 2025.11.07 | ₩9,890 | ₩10,330 | ₩9,730 | ₩10,030 | +1.42% | 187.5만 |
|---|
| 2025.11.06 | ₩10,950 | ₩11,200 | ₩10,100 | ₩10,250 | -6.39% | 219만 |
|---|
| 2025.11.05 | ₩11,210 | ₩11,330 | ₩10,340 | ₩10,650 | -5.00% | 297.2만 |
|---|
| 2025.11.04 | ₩12,170 | ₩12,170 | ₩11,250 | ₩11,520 | -5.34% | 309.1만 |
|---|
| 2025.11.03 | ₩11,850 | ₩12,800 | ₩11,650 | ₩12,170 | +2.70% | 592.1만 |
|---|
| 2025.10.31 | ₩12,450 | ₩12,770 | ₩11,590 | ₩11,820 | -5.06% | 518.6만 |
|---|
| 2025.10.30 | ₩12,900 | ₩13,130 | ₩11,850 | ₩12,100 | -6.20% | 469.8만 |
|---|
| 2025.10.29 | ₩12,880 | ₩13,290 | ₩12,730 | ₩12,800 | -0.62% | 517만 |
|---|
| 2025.10.28 | ₩12,960 | ₩13,800 | ₩12,660 | ₩12,730 | -1.77% | 1000.8만 |
|---|
| 2025.10.27 | ₩13,350 | ₩13,600 | ₩12,700 | ₩12,790 | -4.19% | 423.3만 |
|---|
| 2025.10.24 | ₩13,510 | ₩13,880 | ₩13,160 | ₩13,180 | -2.44% | 645.6만 |
|---|
| 2025.10.23 | ₩12,530 | ₩14,190 | ₩12,350 | ₩13,350 | +6.54% | 2668.9만 |
|---|
| 2025.10.22 | ₩12,630 | ₩13,670 | ₩12,120 | ₩12,660 | +0.24% | 1570.7만 |
|---|
| 2025.10.21 | ₩13,100 | ₩13,190 | ₩12,350 | ₩12,460 | -4.89% | 1020.3만 |
|---|
| 2025.10.20 | ₩11,620 | ₩13,590 | ₩11,360 | ₩12,840 | +10.50% | 4028.6만 |
|---|
| 2025.10.17 | ₩11,300 | ₩12,250 | ₩11,050 | ₩11,400 | +0.88% | 1587만 |
|---|
| 2025.10.16 | ₩11,300 | ₩12,050 | ₩10,810 | ₩11,530 | +2.04% | 3937만 |
|---|
| 2025.10.15 | ₩8,800 | ₩10,940 | ₩8,690 | ₩10,940 | +24.32% | 5624.6만 |
|---|
| 2025.10.14 | ₩9,020 | ₩9,780 | ₩8,400 | ₩8,420 | -6.65% | 2073.6만 |
|---|
| 2025.10.13 | ₩8,200 | ₩8,910 | ₩8,140 | ₩8,800 | +7.32% | 1173.2만 |
|---|
| 2025.10.10 | ₩7,730 | ₩8,820 | ₩7,680 | ₩8,520 | +10.22% | 1620.7만 |
|---|