시장 데이터를 불러오는 중
전체 종목
하이비젼시스템 과거 주가
하이비젼시스템 · 126700.KQ · KOSDAQ
주요 제품·사업: 카메라모듈 제조검사용 장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
하이비젼시스템 · 126700.KQ · KOSDAQ
주요 제품·사업: 카메라모듈 제조검사용 장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩12,500 | ₩12,560 | ₩11,920 | ₩11,980 | -4.16% | 4.1만 |
| 2026.10.08 | ₩12,310 | ₩12,720 | ₩12,130 | ₩12,500 | +1.54% | 8.2만 |
| 2026.10.07 | ₩12,280 | ₩12,740 | ₩12,200 | ₩12,430 | +1.22% | 9.8만 |
| 2026.10.06 | ₩11,830 | ₩12,380 | ₩11,690 | ₩12,250 | +3.55% | 9.2만 |
| 2026.10.02 | ₩11,430 | ₩11,870 | ₩11,390 | ₩11,830 | +3.50% | 7.1만 |
| 2026.10.01 | ₩11,050 | ₩11,590 | ₩10,900 | ₩11,480 | +3.89% | 6만 |
| 2026.09.30 | ₩10,990 | ₩11,200 | ₩10,730 | ₩11,050 | +0.55% | 5.4만 |
| 2026.09.29 | ₩10,970 | ₩11,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,670 |
| ₩10,970 |
| 0.00% |
| 2.4만 |
| 2026.09.28 | ₩10,610 | ₩11,300 | ₩10,570 | ₩10,970 | +3.39% | 5.5만 |
|---|
| 2026.09.23 | ₩10,720 | ₩10,720 | ₩10,500 | ₩10,570 | -1.40% | 1.9만 |
|---|
| 2026.09.22 | ₩10,730 | ₩10,890 | ₩10,500 | ₩10,600 | -1.21% | 3.3만 |
|---|
| 2026.09.21 | ₩10,750 | ₩10,900 | ₩10,550 | ₩10,690 | -0.56% | 2.7만 |
|---|
| 2026.09.18 | ₩10,950 | ₩10,950 | ₩10,600 | ₩10,770 | -1.64% | 2.2만 |
|---|
| 2026.09.17 | ₩10,710 | ₩10,990 | ₩10,710 | ₩10,810 | +0.93% | 1.7만 |
|---|
| 2026.09.16 | ₩10,910 | ₩10,940 | ₩10,590 | ₩10,900 | -0.09% | 2.2만 |
|---|
| 2026.09.15 | ₩11,000 | ₩11,100 | ₩10,780 | ₩10,800 | -1.82% | 2.4만 |
|---|
| 2026.09.14 | ₩11,260 | ₩11,260 | ₩10,790 | ₩11,190 | -0.62% | 1.8만 |
|---|
| 2026.09.11 | ₩11,280 | ₩11,330 | ₩11,000 | ₩11,260 | -0.18% | 1.9만 |
|---|
| 2026.09.10 | ₩11,080 | ₩11,290 | ₩10,850 | ₩11,290 | +1.90% | 2.5만 |
|---|
| 2026.09.09 | ₩11,090 | ₩11,390 | ₩10,910 | ₩11,080 | -0.09% | 5.4만 |
|---|
| 2026.09.08 | ₩11,350 | ₩11,800 | ₩11,050 | ₩11,200 | -1.32% | 3.1만 |
|---|
| 2026.09.07 | ₩11,500 | ₩11,670 | ₩11,050 | ₩11,340 | -1.39% | 3.3만 |
|---|
| 2026.09.04 | ₩11,540 | ₩11,800 | ₩11,460 | ₩11,500 | -0.35% | 3.4만 |
|---|
| 2026.09.03 | ₩12,020 | ₩12,800 | ₩11,480 | ₩11,520 | -4.16% | 5.8만 |
|---|
| 2026.09.02 | ₩12,370 | ₩12,450 | ₩12,030 | ₩12,080 | -2.34% | 4.9만 |
|---|
| 2026.09.01 | ₩12,320 | ₩12,400 | ₩12,040 | ₩12,400 | +0.65% | 5.4만 |
|---|
| 2026.08.31 | ₩11,880 | ₩12,340 | ₩11,530 | ₩12,320 | +3.70% | 6.5만 |
|---|
| 2026.08.28 | ₩12,070 | ₩12,390 | ₩11,940 | ₩12,090 | +0.17% | 7.2만 |
|---|
| 2026.08.27 | ₩11,850 | ₩12,170 | ₩11,650 | ₩12,070 | +1.86% | 7.2만 |
|---|
| 2026.08.26 | ₩11,760 | ₩11,950 | ₩11,300 | ₩11,800 | +0.34% | 9.5만 |
|---|
| 2026.08.25 | ₩11,400 | ₩11,760 | ₩11,100 | ₩11,760 | +3.16% | 4.8만 |
|---|
| 2026.08.24 | ₩10,500 | ₩11,720 | ₩10,410 | ₩11,500 | +9.52% | 14.1만 |
|---|
| 2026.08.21 | ₩10,350 | ₩10,700 | ₩10,110 | ₩10,500 | +1.45% | 10.4만 |
|---|
| 2026.08.20 | ₩10,620 | ₩10,650 | ₩10,200 | ₩10,460 | -1.51% | 7.9만 |
|---|
| 2026.08.19 | ₩10,400 | ₩10,790 | ₩10,000 | ₩10,350 | -0.48% | 6.5만 |
|---|
| 2026.08.18 | ₩11,000 | ₩11,000 | ₩10,410 | ₩10,540 | -4.18% | 12.2만 |
|---|
| 2026.08.14 | ₩11,080 | ₩11,210 | ₩9,960 | ₩11,200 | +1.08% | 10.8만 |
|---|
| 2026.08.13 | ₩11,240 | ₩11,350 | ₩10,790 | ₩10,860 | -3.38% | 8.7만 |
|---|
| 2026.08.12 | ₩11,000 | ₩11,240 | ₩10,600 | ₩11,050 | +0.45% | 7.5만 |
|---|
| 2026.08.11 | ₩10,750 | ₩11,040 | ₩10,490 | ₩10,950 | +1.86% | 6.8만 |
|---|
| 2026.08.10 | ₩10,700 | ₩10,830 | ₩10,450 | ₩10,730 | +0.28% | 6.2만 |
|---|
| 2026.08.07 | ₩10,710 | ₩10,950 | ₩10,300 | ₩10,600 | -1.03% | 5만 |
|---|
| 2026.08.06 | ₩10,390 | ₩10,730 | ₩10,200 | ₩10,700 | +2.98% | 10.2만 |
|---|
| 2026.08.05 | ₩10,350 | ₩10,650 | ₩10,320 | ₩10,400 | +0.48% | 4.5만 |
|---|
| 2026.08.04 | ₩9,890 | ₩10,430 | ₩9,780 | ₩10,350 | +4.65% | 10만 |
|---|
| 2026.08.03 | ₩9,600 | ₩10,090 | ₩9,500 | ₩9,770 | +1.77% | 8.4만 |
|---|
| 2026.07.31 | ₩8,760 | ₩9,900 | ₩8,760 | ₩9,780 | +11.64% | 14.7만 |
|---|
| 2026.07.30 | ₩8,100 | ₩8,840 | ₩8,100 | ₩8,460 | +4.44% | 15.4만 |
|---|
| 2026.07.29 | ₩9,080 | ₩9,350 | ₩8,000 | ₩8,450 | -6.94% | 19.3만 |
|---|
| 2026.07.28 | ₩9,960 | ₩10,020 | ₩8,930 | ₩9,020 | -9.44% | 11.2만 |
|---|
| 2026.07.27 | ₩9,610 | ₩10,290 | ₩9,520 | ₩10,120 | +5.31% | 17.8만 |
|---|
| 2026.07.24 | ₩9,200 | ₩9,760 | ₩9,160 | ₩9,440 | +2.61% | 6.4만 |
|---|
| 2026.07.23 | ₩8,810 | ₩9,430 | ₩8,810 | ₩9,340 | +6.02% | 6.2만 |
|---|
| 2026.07.22 | ₩9,000 | ₩9,350 | ₩8,820 | ₩8,890 | -1.22% | 11.4만 |
|---|
| 2026.07.21 | ₩8,790 | ₩8,910 | ₩8,460 | ₩8,850 | +0.68% | 15.7만 |
|---|
| 2026.07.20 | ₩9,150 | ₩9,150 | ₩8,710 | ₩8,790 | -3.93% | 16.1만 |
|---|
| 2026.07.16 | ₩9,430 | ₩9,430 | ₩9,030 | ₩9,160 | -2.86% | 10.1만 |
|---|
| 2026.07.15 | ₩9,110 | ₩9,580 | ₩9,110 | ₩9,450 | +3.73% | 19.6만 |
|---|
| 2026.07.14 | ₩9,880 | ₩9,880 | ₩8,870 | ₩9,090 | -8.00% | 14.9만 |
|---|
| 2026.07.13 | ₩9,800 | ₩10,520 | ₩9,560 | ₩9,880 | +0.82% | 9.8만 |
|---|
| 2026.07.10 | ₩9,110 | ₩10,230 | ₩9,110 | ₩9,990 | +9.66% | 9.7만 |
|---|
| 2026.07.09 | ₩9,160 | ₩9,380 | ₩8,940 | ₩9,080 | -0.87% | 8.3만 |
|---|
| 2026.07.08 | ₩9,470 | ₩9,790 | ₩9,080 | ₩9,200 | -2.85% | 10.8만 |
|---|
| 2026.07.07 | ₩9,800 | ₩10,130 | ₩9,620 | ₩9,800 | 0.00% | 9.7만 |
|---|
| 2026.07.06 | ₩10,300 | ₩10,370 | ₩9,770 | ₩10,060 | -2.33% | 8.6만 |
|---|
| 2026.07.03 | ₩9,640 | ₩10,220 | ₩9,290 | ₩10,160 | +5.39% | 13만 |
|---|
| 2026.07.02 | ₩9,840 | ₩10,150 | ₩9,390 | ₩9,680 | -1.63% | 14.6만 |
|---|
| 2026.07.01 | ₩10,110 | ₩10,470 | ₩9,140 | ₩9,930 | -1.78% | 13.6만 |
|---|
| 2026.06.30 | ₩10,570 | ₩10,640 | ₩10,000 | ₩10,020 | -5.20% | 7.8만 |
|---|
| 2026.06.29 | ₩9,830 | ₩10,660 | ₩9,570 | ₩10,600 | +7.83% | 7.4만 |
|---|
| 2026.06.26 | ₩10,010 | ₩10,200 | ₩9,620 | ₩9,830 | -1.80% | 13.7만 |
|---|
| 2026.06.25 | ₩10,650 | ₩10,900 | ₩10,050 | ₩10,150 | -4.69% | 14.5만 |
|---|
| 2026.06.24 | ₩10,480 | ₩10,990 | ₩10,280 | ₩10,580 | +0.95% | 10.6만 |
|---|
| 2026.06.23 | ₩11,100 | ₩12,000 | ₩10,480 | ₩10,480 | -5.59% | 12.4만 |
|---|
| 2026.06.22 | ₩11,550 | ₩11,830 | ₩11,125 | ₩11,410 | -1.21% | 8.6만 |
|---|
| 2026.06.19 | ₩12,200 | ₩12,310 | ₩11,290 | ₩11,550 | -5.33% | 20.5만 |
|---|
| 2026.06.18 | ₩13,710 | ₩13,710 | ₩12,200 | ₩12,200 | -11.01% | 22.7만 |
|---|
| 2026.06.17 | ₩12,640 | ₩13,870 | ₩12,640 | ₩13,710 | +8.47% | 27.3만 |
|---|
| 2026.06.16 | ₩12,620 | ₩13,200 | ₩12,130 | ₩12,640 | +0.16% | 14.4만 |
|---|
| 2026.06.15 | ₩11,650 | ₩12,700 | ₩11,650 | ₩12,310 | +5.67% | 12.1만 |
|---|
| 2026.06.12 | ₩11,870 | ₩11,950 | ₩11,510 | ₩11,580 | -2.44% | 11만 |
|---|
| 2026.06.11 | ₩11,000 | ₩11,780 | ₩10,670 | ₩11,530 | +4.82% | 9.6만 |
|---|
| 2026.06.10 | ₩11,010 | ₩11,300 | ₩10,650 | ₩11,090 | +0.73% | 31 |
|---|
| 2026.06.09 | ₩10,920 | ₩11,380 | ₩10,850 | ₩11,280 | +3.30% | 13.8만 |
|---|
| 2026.06.08 | ₩11,000 | ₩11,380 | ₩10,660 | ₩10,910 | -0.82% | 15.9만 |
|---|
| 2026.06.05 | ₩12,510 | ₩12,600 | ₩11,730 | ₩11,910 | -4.80% | 14만 |
|---|
| 2026.06.04 | ₩12,510 | ₩13,370 | ₩12,510 | ₩12,650 | +1.12% | 11.6만 |
|---|
| 2026.06.02 | ₩12,970 | ₩13,710 | ₩12,500 | ₩12,800 | -1.31% | 17.4만 |
|---|
| 2026.06.01 | ₩13,700 | ₩13,700 | ₩13,000 | ₩13,090 | -4.45% | 21.6만 |
|---|
| 2026.05.29 | ₩14,100 | ₩14,300 | ₩13,290 | ₩13,690 | -2.91% | 15.1만 |
|---|
| 2026.05.28 | ₩14,540 | ₩14,540 | ₩13,500 | ₩14,050 | -3.37% | 16만 |
|---|
| 2026.05.27 | ₩15,600 | ₩15,850 | ₩14,450 | ₩14,540 | -6.79% | 23만 |
|---|
| 2026.05.26 | ₩16,230 | ₩16,490 | ₩15,600 | ₩15,600 | -3.88% | 10.3만 |
|---|
| 2026.05.22 | ₩15,400 | ₩16,190 | ₩15,400 | ₩16,070 | +4.35% | 6.4만 |
|---|
| 2026.05.21 | ₩15,100 | ₩15,710 | ₩14,880 | ₩15,390 | +1.92% | 7.2만 |
|---|
| 2026.05.20 | ₩15,500 | ₩15,520 | ₩14,400 | ₩14,720 | -5.03% | 19.4만 |
|---|
| 2026.05.19 | ₩15,920 | ₩16,000 | ₩15,000 | ₩15,500 | -2.64% | 19.1만 |
|---|
| 2026.05.18 | ₩16,540 | ₩16,540 | ₩15,340 | ₩15,920 | -3.75% | 13.8만 |
|---|
| 2026.05.15 | ₩17,510 | ₩17,620 | ₩16,370 | ₩16,540 | -5.54% | 20.3만 |
|---|
| 2026.05.14 | ₩17,250 | ₩17,480 | ₩16,450 | ₩17,460 | +1.22% | 18만 |
|---|
| 2026.05.13 | ₩17,070 | ₩17,070 | ₩16,450 | ₩16,890 | -1.05% | 13.9만 |
|---|
| 2026.05.12 | ₩18,260 | ₩18,750 | ₩16,570 | ₩17,070 | -6.52% | 46.1만 |
|---|
| 2026.05.11 | ₩18,660 | ₩18,690 | ₩17,780 | ₩18,170 | -2.63% | 15.6만 |
|---|
| 2026.05.08 | ₩18,150 | ₩18,680 | ₩17,760 | ₩18,630 | +2.64% | 13만 |
|---|
| 2026.05.07 | ₩18,900 | ₩18,900 | ₩17,800 | ₩18,150 | -3.97% | 22.5만 |
|---|
| 2026.05.06 | ₩18,990 | ₩19,290 | ₩18,590 | ₩18,750 | -1.26% | 27.6만 |
|---|
| 2026.05.04 | ₩18,830 | ₩19,250 | ₩18,320 | ₩18,360 | -2.50% | 18.2만 |
|---|
| 2026.04.30 | ₩19,210 | ₩19,320 | ₩18,370 | ₩18,390 | -4.27% | 12.4만 |
|---|
| 2026.04.29 | ₩18,960 | ₩19,300 | ₩18,850 | ₩19,170 | +1.11% | 14.7만 |
|---|
| 2026.04.28 | ₩19,200 | ₩19,200 | ₩18,540 | ₩18,920 | -1.46% | 21.7만 |
|---|
| 2026.04.27 | ₩19,310 | ₩19,560 | ₩18,710 | ₩19,200 | -0.57% | 14.3만 |
|---|
| 2026.04.24 | ₩19,250 | ₩19,500 | ₩19,000 | ₩19,170 | -0.42% | 12.8만 |
|---|
| 2026.04.23 | ₩19,340 | ₩19,450 | ₩18,550 | ₩19,130 | -1.09% | 16.3만 |
|---|
| 2026.04.22 | ₩18,360 | ₩19,390 | ₩18,080 | ₩19,310 | +5.17% | 20.9만 |
|---|
| 2026.04.21 | ₩17,900 | ₩18,830 | ₩17,900 | ₩18,360 | +2.57% | 16.1만 |
|---|
| 2026.04.20 | ₩18,050 | ₩18,220 | ₩17,800 | ₩17,890 | -0.89% | 11.9만 |
|---|
| 2026.04.17 | ₩17,570 | ₩18,080 | ₩17,240 | ₩18,020 | +2.56% | 14.6만 |
|---|
| 2026.04.16 | ₩17,390 | ₩17,750 | ₩17,130 | ₩17,570 | +1.04% | 14.2만 |
|---|
| 2026.04.15 | ₩17,250 | ₩17,430 | ₩16,800 | ₩17,110 | -0.81% | 11.7만 |
|---|
| 2026.04.14 | ₩16,700 | ₩17,450 | ₩16,510 | ₩17,110 | +2.46% | 14.8만 |
|---|
| 2026.04.13 | ₩16,210 | ₩16,480 | ₩15,980 | ₩16,400 | +1.17% | 5.8만 |
|---|
| 2026.04.10 | ₩16,200 | ₩16,560 | ₩16,050 | ₩16,400 | +1.23% | 10.7만 |
|---|
| 2026.04.09 | ₩16,500 | ₩16,500 | ₩15,910 | ₩15,920 | -3.52% | 10.2만 |
|---|
| 2026.04.08 | ₩16,180 | ₩16,580 | ₩16,130 | ₩16,570 | +2.41% | 15.3만 |
|---|
| 2026.04.07 | ₩16,120 | ₩16,120 | ₩15,460 | ₩15,720 | -2.48% | 8.1만 |
|---|
| 2026.04.06 | ₩16,350 | ₩16,680 | ₩15,800 | ₩15,800 | -3.36% | 7.1만 |
|---|
| 2026.04.03 | ₩16,160 | ₩16,420 | ₩16,040 | ₩16,350 | +1.18% | 9만 |
|---|
| 2026.04.02 | ₩17,050 | ₩17,050 | ₩15,650 | ₩15,800 | -7.33% | 13만 |
|---|
| 2026.04.01 | ₩16,050 | ₩16,800 | ₩16,050 | ₩16,800 | +4.67% | 13.3만 |
|---|
| 2026.03.31 | ₩15,980 | ₩16,040 | ₩15,250 | ₩15,470 | -3.19% | 17.1만 |
|---|
| 2026.03.30 | ₩16,330 | ₩16,890 | ₩15,910 | ₩16,000 | -2.02% | 22만 |
|---|
| 2026.03.27 | ₩17,090 | ₩17,300 | ₩16,420 | ₩17,160 | +0.41% | 16.2만 |
|---|
| 2026.03.26 | ₩18,450 | ₩18,450 | ₩17,180 | ₩17,370 | -5.85% | 22.4만 |
|---|
| 2026.03.25 | ₩18,270 | ₩18,500 | ₩18,050 | ₩18,450 | +0.99% | 12.6만 |
|---|
| 2026.03.24 | ₩18,500 | ₩18,950 | ₩17,750 | ₩18,130 | -2.00% | 19.6만 |
|---|
| 2026.03.23 | ₩18,050 | ₩18,090 | ₩17,350 | ₩17,600 | -2.49% | 23.1만 |
|---|
| 2026.03.20 | ₩18,400 | ₩18,800 | ₩18,090 | ₩18,380 | -0.11% | 13.2만 |
|---|
| 2026.03.19 | ₩18,950 | ₩18,950 | ₩18,170 | ₩18,400 | -2.90% | 14.8만 |
|---|
| 2026.03.18 | ₩18,270 | ₩19,040 | ₩18,270 | ₩19,020 | +4.11% | 26.2만 |
|---|
| 2026.03.17 | ₩17,950 | ₩18,720 | ₩17,560 | ₩18,190 | +1.34% | 20.1만 |
|---|
| 2026.03.16 | ₩17,750 | ₩18,180 | ₩17,120 | ₩17,600 | -0.85% | 18.8만 |
|---|
| 2026.03.13 | ₩17,530 | ₩17,980 | ₩17,180 | ₩17,800 | +1.54% | 24.6만 |
|---|
| 2026.03.12 | ₩18,300 | ₩19,780 | ₩17,310 | ₩17,690 | -3.33% | 87.6만 |
|---|
| 2026.03.11 | ₩17,190 | ₩18,420 | ₩16,700 | ₩18,010 | +4.77% | 33.1만 |
|---|
| 2026.03.10 | ₩16,780 | ₩17,100 | ₩16,410 | ₩16,770 | -0.06% | 17.9만 |
|---|
| 2026.03.09 | ₩16,600 | ₩16,600 | ₩15,020 | ₩16,270 | -1.99% | 20.8만 |
|---|
| 2026.03.06 | ₩17,050 | ₩17,380 | ₩16,060 | ₩17,320 | +1.58% | 24.8만 |
|---|
| 2026.03.05 | ₩16,570 | ₩17,410 | ₩16,410 | ₩17,090 | +3.14% | 26만 |
|---|
| 2026.03.04 | ₩17,800 | ₩17,800 | ₩15,020 | ₩15,630 | -12.19% | 49.9만 |
|---|
| 2026.03.03 | ₩18,500 | ₩19,430 | ₩17,960 | ₩17,980 | -2.81% | 28.6만 |
|---|
| 2026.02.27 | ₩18,700 | ₩18,900 | ₩18,390 | ₩18,850 | +0.80% | 20.3만 |
|---|
| 2026.02.26 | ₩18,870 | ₩19,140 | ₩18,710 | ₩18,870 | 0.00% | 20만 |
|---|
| 2026.02.25 | ₩19,340 | ₩19,590 | ₩18,630 | ₩18,860 | -2.48% | 30.1만 |
|---|
| 2026.02.24 | ₩18,310 | ₩19,200 | ₩17,770 | ₩19,090 | +4.26% | 37.9만 |
|---|
| 2026.02.23 | ₩18,400 | ₩18,680 | ₩18,050 | ₩18,300 | -0.54% | 23.2만 |
|---|
| 2026.02.20 | ₩18,290 | ₩18,670 | ₩18,000 | ₩18,360 | +0.38% | 30.2만 |
|---|
| 2026.02.19 | ₩18,300 | ₩18,690 | ₩17,890 | ₩18,290 | -0.05% | 30.4만 |
|---|
| 2026.02.13 | ₩19,240 | ₩19,240 | ₩17,790 | ₩18,250 | -5.15% | 39만 |
|---|
| 2026.02.12 | ₩20,500 | ₩20,650 | ₩19,200 | ₩19,420 | -5.27% | 28만 |
|---|
| 2026.02.11 | ₩21,000 | ₩21,100 | ₩19,920 | ₩20,450 | -2.62% | 36.6만 |
|---|
| 2026.02.10 | ₩19,550 | ₩21,500 | ₩19,040 | ₩21,100 | +7.93% | 101.4만 |
|---|
| 2026.02.09 | ₩17,600 | ₩19,370 | ₩17,300 | ₩19,200 | +9.09% | 59.6만 |
|---|
| 2026.02.06 | ₩17,200 | ₩17,250 | ₩16,440 | ₩16,870 | -1.92% | 15.7만 |
|---|
| 2026.02.05 | ₩18,000 | ₩18,190 | ₩17,370 | ₩17,610 | -2.17% | 13.6만 |
|---|
| 2026.02.04 | ₩17,860 | ₩18,500 | ₩17,420 | ₩18,290 | +2.41% | 38.8만 |
|---|
| 2026.02.03 | ₩16,600 | ₩18,090 | ₩16,250 | ₩18,000 | +8.43% | 41.4만 |
|---|
| 2026.02.02 | ₩17,290 | ₩17,300 | ₩16,300 | ₩16,300 | -5.73% | 25.5만 |
|---|
| 2026.01.30 | ₩17,990 | ₩17,990 | ₩17,305 | ₩17,500 | -2.72% | 23.1만 |
|---|
| 2026.01.29 | ₩17,020 | ₩18,090 | ₩16,500 | ₩18,000 | +5.76% | 54.1만 |
|---|
| 2026.01.28 | ₩17,040 | ₩17,290 | ₩16,930 | ₩17,010 | -0.18% | 24.4만 |
|---|
| 2026.01.27 | ₩16,480 | ₩17,300 | ₩16,380 | ₩17,030 | +3.34% | 31.5만 |
|---|
| 2026.01.26 | ₩16,400 | ₩16,600 | ₩16,100 | ₩16,480 | +0.49% | 15.7만 |
|---|
| 2026.01.23 | ₩16,390 | ₩16,450 | ₩15,980 | ₩16,280 | -0.67% | 13.8만 |
|---|
| 2026.01.22 | ₩16,440 | ₩16,550 | ₩15,960 | ₩16,310 | -0.79% | 16.8만 |
|---|
| 2026.01.21 | ₩16,100 | ₩16,340 | ₩15,910 | ₩16,230 | +0.81% | 10.5만 |
|---|
| 2026.01.20 | ₩16,430 | ₩16,510 | ₩15,910 | ₩16,380 | -0.30% | 14.2만 |
|---|
| 2026.01.19 | ₩15,950 | ₩16,350 | ₩15,870 | ₩16,340 | +2.45% | 12.1만 |
|---|
| 2026.01.16 | ₩16,100 | ₩16,390 | ₩15,840 | ₩15,880 | -1.37% | 8.6만 |
|---|
| 2026.01.15 | ₩15,490 | ₩16,180 | ₩15,310 | ₩16,100 | +3.94% | 8.1만 |
|---|
| 2026.01.14 | ₩15,370 | ₩15,640 | ₩15,140 | ₩15,600 | +1.50% | 7.1만 |
|---|
| 2026.01.13 | ₩15,490 | ₩15,490 | ₩15,110 | ₩15,400 | -0.58% | 5.1만 |
|---|
| 2026.01.12 | ₩15,500 | ₩15,590 | ₩15,250 | ₩15,410 | -0.58% | 9만 |
|---|
| 2026.01.09 | ₩15,630 | ₩15,650 | ₩15,170 | ₩15,450 | -1.15% | 10.9만 |
|---|
| 2026.01.08 | ₩16,350 | ₩16,350 | ₩15,620 | ₩15,630 | -4.40% | 11.1만 |
|---|
| 2026.01.07 | ₩16,640 | ₩16,640 | ₩16,010 | ₩16,350 | -1.74% | 9.9만 |
|---|
| 2026.01.06 | ₩16,250 | ₩16,650 | ₩16,190 | ₩16,640 | +2.40% | 15.6만 |
|---|
| 2026.01.05 | ₩16,050 | ₩16,320 | ₩15,820 | ₩16,250 | +1.25% | 9.5만 |
|---|
| 2026.01.02 | ₩15,780 | ₩16,180 | ₩15,710 | ₩16,140 | +2.28% | 7만 |
|---|
| 2025.12.30 | ₩16,100 | ₩16,290 | ₩15,890 | ₩15,930 | -1.06% | 5.8만 |
|---|
| 2025.12.29 | ₩16,200 | ₩16,240 | ₩15,650 | ₩16,040 | -0.99% | 8.4만 |
|---|
| 2025.12.26 | ₩15,820 | ₩16,350 | ₩15,770 | ₩16,200 | +2.40% | 9.7만 |
|---|
| 2025.12.24 | ₩15,750 | ₩16,000 | ₩15,670 | ₩15,830 | +0.51% | 5.5만 |
|---|
| 2025.12.23 | ₩15,950 | ₩15,990 | ₩15,680 | ₩15,740 | -1.32% | 2.6만 |
|---|
| 2025.12.22 | ₩15,980 | ₩16,110 | ₩15,840 | ₩15,900 | -0.50% | 4.3만 |
|---|
| 2025.12.19 | ₩16,030 | ₩16,030 | ₩15,660 | ₩15,820 | -1.31% | 4.3만 |
|---|
| 2025.12.18 | ₩15,800 | ₩16,000 | ₩15,580 | ₩15,920 | +0.76% | 3.8만 |
|---|
| 2025.12.17 | ₩16,020 | ₩16,220 | ₩15,800 | ₩15,960 | -0.37% | 5.2만 |
|---|
| 2025.12.16 | ₩16,080 | ₩16,310 | ₩15,710 | ₩15,710 | -2.30% | 8.3만 |
|---|
| 2025.12.15 | ₩15,700 | ₩15,790 | ₩15,440 | ₩15,670 | -0.19% | 3.3만 |
|---|
| 2025.12.12 | ₩15,990 | ₩15,990 | ₩15,660 | ₩15,800 | -1.19% | 5만 |
|---|
| 2025.12.11 | ₩15,760 | ₩16,010 | ₩15,610 | ₩15,800 | +0.25% | 7만 |
|---|
| 2025.12.10 | ₩15,900 | ₩16,090 | ₩15,640 | ₩15,760 | -0.88% | 4.6만 |
|---|
| 2025.12.09 | ₩16,080 | ₩16,110 | ₩15,690 | ₩15,900 | -1.12% | 3.9만 |
|---|
| 2025.12.08 | ₩15,940 | ₩16,150 | ₩15,860 | ₩16,100 | +1.00% | 7.8만 |
|---|
| 2025.12.05 | ₩15,680 | ₩15,870 | ₩15,600 | ₩15,860 | +1.15% | 3.6만 |
|---|
| 2025.12.04 | ₩16,190 | ₩16,210 | ₩15,700 | ₩15,790 | -2.47% | 6.4만 |
|---|
| 2025.12.03 | ₩15,680 | ₩16,200 | ₩15,560 | ₩16,120 | +2.81% | 10.7만 |
|---|
| 2025.12.02 | ₩15,520 | ₩15,790 | ₩15,400 | ₩15,710 | +1.22% | 4.7만 |
|---|
| 2025.12.01 | ₩15,260 | ₩15,730 | ₩15,260 | ₩15,490 | +1.51% | 8.1만 |
|---|
| 2025.11.28 | ₩14,640 | ₩15,140 | ₩14,630 | ₩15,010 | +2.53% | 7.7만 |
|---|
| 2025.11.27 | ₩14,640 | ₩14,740 | ₩14,510 | ₩14,630 | -0.07% | 2.7만 |
|---|
| 2025.11.26 | ₩14,700 | ₩14,820 | ₩14,500 | ₩14,640 | -0.41% | 4.4만 |
|---|
| 2025.11.25 | ₩15,100 | ₩15,100 | ₩14,540 | ₩14,690 | -2.72% | 7.1만 |
|---|
| 2025.11.24 | ₩14,600 | ₩15,300 | ₩14,600 | ₩14,930 | +2.26% | 9.4만 |
|---|
| 2025.11.21 | ₩14,900 | ₩15,000 | ₩14,570 | ₩14,580 | -2.15% | 8.2만 |
|---|
| 2025.11.20 | ₩15,250 | ₩15,350 | ₩14,890 | ₩15,130 | -0.79% | 8.6만 |
|---|
| 2025.11.19 | ₩15,000 | ₩15,230 | ₩14,850 | ₩15,130 | +0.87% | 10.3만 |
|---|
| 2025.11.18 | ₩15,050 | ₩15,300 | ₩14,940 | ₩15,000 | -0.33% | 6.9만 |
|---|
| 2025.11.17 | ₩15,250 | ₩15,390 | ₩14,650 | ₩15,370 | +0.79% | 8만 |
|---|
| 2025.11.14 | ₩15,250 | ₩15,540 | ₩15,080 | ₩15,400 | +0.98% | 5.1만 |
|---|
| 2025.11.13 | ₩15,870 | ₩15,880 | ₩15,310 | ₩15,490 | -2.39% | 2.4만 |
|---|
| 2025.11.12 | ₩15,240 | ₩15,790 | ₩15,080 | ₩15,720 | +3.15% | 4.7만 |
|---|
| 2025.11.11 | ₩15,200 | ₩15,450 | ₩15,000 | ₩15,050 | -0.99% | 2.9만 |
|---|
| 2025.11.10 | ₩15,000 | ₩15,180 | ₩14,860 | ₩15,120 | +0.80% | 3.7만 |
|---|
| 2025.11.07 | ₩15,500 | ₩15,650 | ₩14,860 | ₩14,970 | -3.42% | 7.8만 |
|---|
| 2025.11.06 | ₩15,600 | ₩15,940 | ₩15,580 | ₩15,800 | +1.28% | 4.6만 |
|---|
| 2025.11.05 | ₩15,980 | ₩15,980 | ₩15,130 | ₩15,580 | -2.50% | 9.7만 |
|---|
| 2025.11.04 | ₩16,170 | ₩16,200 | ₩15,800 | ₩15,930 | -1.48% | 8.1만 |
|---|
| 2025.11.03 | ₩16,310 | ₩16,310 | ₩15,870 | ₩16,010 | -1.84% | 6.9만 |
|---|
| 2025.10.31 | ₩16,200 | ₩16,260 | ₩15,960 | ₩16,190 | -0.06% | 5.6만 |
|---|
| 2025.10.30 | ₩16,200 | ₩16,260 | ₩15,850 | ₩16,100 | -0.62% | 6.1만 |
|---|
| 2025.10.29 | ₩16,100 | ₩16,330 | ₩15,950 | ₩16,210 | +0.68% | 6.6만 |
|---|
| 2025.10.28 | ₩15,830 | ₩16,100 | ₩15,620 | ₩16,070 | +1.52% | 4.6만 |
|---|
| 2025.10.27 | ₩15,950 | ₩16,030 | ₩15,660 | ₩15,830 | -0.75% | 3.9만 |
|---|
| 2025.10.24 | ₩16,200 | ₩16,200 | ₩15,480 | ₩15,820 | -2.35% | 6만 |
|---|
| 2025.10.23 | ₩15,850 | ₩16,090 | ₩15,670 | ₩16,040 | +1.20% | 3.4만 |
|---|
| 2025.10.22 | ₩16,150 | ₩16,200 | ₩15,640 | ₩15,990 | -0.99% | 4.1만 |
|---|
| 2025.10.21 | ₩16,150 | ₩16,480 | ₩15,880 | ₩15,970 | -1.11% | 7.4만 |
|---|
| 2025.10.20 | ₩15,840 | ₩15,980 | ₩15,550 | ₩15,730 | -0.69% | 3.3만 |
|---|
| 2025.10.17 | ₩16,100 | ₩16,160 | ₩15,700 | ₩15,780 | -1.99% | 4.3만 |
|---|
| 2025.10.16 | ₩15,960 | ₩16,180 | ₩15,960 | ₩16,180 | +1.38% | 3.7만 |
|---|
| 2025.10.15 | ₩15,500 | ₩16,090 | ₩15,500 | ₩15,920 | +2.71% | 7만 |
|---|
| 2025.10.14 | ₩15,670 | ₩15,720 | ₩15,260 | ₩15,500 | -1.08% | 6.5만 |
|---|
| 2025.10.13 | ₩15,810 | ₩15,810 | ₩15,370 | ₩15,510 | -1.90% | 6.3만 |
|---|