시장 데이터를 불러오는 중
전체 종목
화인써키트 과거 주가
127980.KQ · KOSDAQ
주요 제품·사업: 인쇄회로기판(PCB)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
127980.KQ · KOSDAQ
주요 제품·사업: 인쇄회로기판(PCB)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,040 | ₩3,040 | ₩2,865 | ₩2,910 | -4.28% | 1.3만 |
| 2026.10.07 | ₩2,810 | ₩3,025 | ₩2,810 | ₩2,935 | +4.45% | 1.4만 |
| 2026.10.06 | ₩2,780 | ₩2,980 | ₩2,760 | ₩2,925 | +5.22% | 2.5만 |
| 2026.10.02 | ₩2,750 | ₩2,850 | ₩2,680 | ₩2,800 | +1.82% | 1.2만 |
| 2026.10.01 | ₩2,650 | ₩2,685 | ₩2,635 | ₩2,680 | +1.13% | 9.1천 |
| 2026.09.30 | ₩2,685 | ₩2,685 | ₩2,615 | ₩2,645 | -1.49% | 2.6천 |
| 2026.09.29 | ₩2,640 | ₩2,665 | ₩2,585 | ₩2,650 | +0.38% | 5.9천 |
| 2026.09.28 | ₩2,640 | ₩2,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,590 |
| ₩2,610 |
| -1.14% |
| 7.6천 |
| 2026.09.23 | ₩2,695 | ₩2,700 | ₩2,605 | ₩2,620 | -2.78% | 3.9천 |
|---|
| 2026.09.22 | ₩2,595 | ₩2,750 | ₩2,595 | ₩2,650 | +2.12% | 1.2만 |
|---|
| 2026.09.21 | ₩2,620 | ₩2,695 | ₩2,560 | ₩2,615 | -0.19% | 5.1천 |
|---|
| 2026.09.18 | ₩2,580 | ₩2,655 | ₩2,580 | ₩2,640 | +2.33% | 4.5천 |
|---|
| 2026.09.17 | ₩2,650 | ₩2,650 | ₩2,585 | ₩2,615 | -1.32% | 6.6천 |
|---|
| 2026.09.16 | ₩2,640 | ₩2,680 | ₩2,615 | ₩2,650 | +0.38% | 2.8천 |
|---|
| 2026.09.15 | ₩2,665 | ₩2,690 | ₩2,605 | ₩2,655 | -0.38% | 4.8천 |
|---|
| 2026.09.14 | ₩2,630 | ₩2,670 | ₩2,585 | ₩2,650 | +0.76% | 3.7천 |
|---|
| 2026.09.11 | ₩2,700 | ₩2,700 | ₩2,595 | ₩2,630 | -2.59% | 5.1천 |
|---|
| 2026.09.10 | ₩2,625 | ₩2,735 | ₩2,560 | ₩2,670 | +1.71% | 6.9천 |
|---|
| 2026.09.09 | ₩2,610 | ₩2,700 | ₩2,555 | ₩2,620 | +0.38% | 1.8만 |
|---|
| 2026.09.08 | ₩2,685 | ₩2,715 | ₩2,580 | ₩2,605 | -2.98% | 3.1만 |
|---|
| 2026.09.07 | ₩2,800 | ₩2,810 | ₩2,680 | ₩2,685 | -4.11% | 1.4만 |
|---|
| 2026.09.04 | ₩2,860 | ₩2,860 | ₩2,680 | ₩2,800 | -2.10% | 3.1천 |
|---|
| 2026.09.03 | ₩2,715 | ₩2,850 | ₩2,700 | ₩2,715 | 0.00% | 1만 |
|---|
| 2026.09.02 | ₩2,780 | ₩2,850 | ₩2,710 | ₩2,715 | -2.34% | 6.7천 |
|---|
| 2026.09.01 | ₩2,820 | ₩2,825 | ₩2,770 | ₩2,820 | 0.00% | 7천 |
|---|
| 2026.08.31 | ₩2,825 | ₩2,870 | ₩2,750 | ₩2,830 | +0.18% | 1.4만 |
|---|
| 2026.08.28 | ₩2,805 | ₩2,905 | ₩2,755 | ₩2,825 | +0.71% | 9.7천 |
|---|
| 2026.08.27 | ₩2,700 | ₩2,865 | ₩2,700 | ₩2,800 | +3.70% | 5.2천 |
|---|
| 2026.08.26 | ₩2,700 | ₩2,795 | ₩2,700 | ₩2,730 | +1.11% | 6.8천 |
|---|
| 2026.08.25 | ₩2,725 | ₩2,755 | ₩2,670 | ₩2,695 | -1.10% | 7천 |
|---|
| 2026.08.24 | ₩2,870 | ₩2,900 | ₩2,700 | ₩2,725 | -5.05% | 2.1만 |
|---|
| 2026.08.21 | ₩2,920 | ₩3,085 | ₩2,760 | ₩2,875 | -1.54% | 9.5천 |
|---|
| 2026.08.20 | ₩2,820 | ₩3,095 | ₩2,820 | ₩2,915 | +3.37% | 1.3만 |
|---|
| 2026.08.19 | ₩3,020 | ₩3,065 | ₩2,900 | ₩2,945 | -2.48% | 7.5천 |
|---|
| 2026.08.18 | ₩3,110 | ₩3,205 | ₩2,975 | ₩3,020 | -2.89% | 2.3만 |
|---|
| 2026.08.14 | ₩3,240 | ₩3,240 | ₩3,020 | ₩3,110 | -4.01% | 5.3천 |
|---|
| 2026.08.13 | ₩3,135 | ₩3,180 | ₩3,055 | ₩3,145 | +0.32% | 7.8천 |
|---|
| 2026.08.12 | ₩3,020 | ₩3,170 | ₩3,000 | ₩3,160 | +4.64% | 9천 |
|---|
| 2026.08.11 | ₩3,005 | ₩3,130 | ₩3,000 | ₩3,100 | +3.16% | 6.1천 |
|---|
| 2026.08.10 | ₩2,975 | ₩3,090 | ₩2,970 | ₩3,030 | +1.85% | 1만 |
|---|
| 2026.08.07 | ₩2,995 | ₩3,035 | ₩2,920 | ₩3,025 | +1.00% | 4천 |
|---|
| 2026.08.06 | ₩3,010 | ₩3,075 | ₩2,940 | ₩3,020 | +0.33% | 7천 |
|---|
| 2026.08.05 | ₩2,920 | ₩3,025 | ₩2,920 | ₩3,025 | +3.60% | 7.5천 |
|---|
| 2026.08.04 | ₩2,715 | ₩2,965 | ₩2,715 | ₩2,940 | +8.29% | 1만 |
|---|
| 2026.08.03 | ₩2,835 | ₩2,965 | ₩2,715 | ₩2,715 | -4.23% | 6.6천 |
|---|
| 2026.07.31 | ₩2,795 | ₩2,935 | ₩2,740 | ₩2,820 | +0.89% | 9.4천 |
|---|
| 2026.07.30 | ₩2,550 | ₩2,880 | ₩2,515 | ₩2,740 | +7.45% | 3.8만 |
|---|
| 2026.07.29 | ₩2,950 | ₩3,015 | ₩2,670 | ₩2,670 | -9.49% | 2.2만 |
|---|
| 2026.07.28 | ₩2,980 | ₩3,055 | ₩2,905 | ₩2,955 | -0.84% | 1.1만 |
|---|
| 2026.07.27 | ₩2,990 | ₩3,025 | ₩2,915 | ₩2,980 | -0.33% | 7천 |
|---|
| 2026.07.24 | ₩3,125 | ₩3,125 | ₩2,960 | ₩2,990 | -4.32% | 8.4천 |
|---|
| 2026.07.23 | ₩2,990 | ₩3,035 | ₩2,965 | ₩3,020 | +1.00% | 5.4천 |
|---|
| 2026.07.22 | ₩3,060 | ₩3,185 | ₩2,965 | ₩2,985 | -2.45% | 9.6천 |
|---|
| 2026.07.21 | ₩3,010 | ₩3,155 | ₩2,960 | ₩3,045 | +1.16% | 5.8천 |
|---|
| 2026.07.20 | ₩3,245 | ₩3,245 | ₩3,015 | ₩3,020 | -6.93% | 9.6천 |
|---|
| 2026.07.16 | ₩3,180 | ₩3,250 | ₩2,985 | ₩3,240 | +1.89% | 3만 |
|---|
| 2026.07.15 | ₩3,045 | ₩3,190 | ₩3,025 | ₩3,025 | -0.66% | 1.5만 |
|---|
| 2026.07.14 | ₩3,040 | ₩3,095 | ₩2,975 | ₩3,045 | +0.16% | 5.6만 |
|---|
| 2026.07.13 | ₩3,240 | ₩3,305 | ₩3,040 | ₩3,040 | -6.17% | 1.2만 |
|---|
| 2026.07.10 | ₩3,215 | ₩3,290 | ₩3,105 | ₩3,265 | +1.56% | 6.4천 |
|---|
| 2026.07.09 | ₩3,010 | ₩3,290 | ₩3,010 | ₩3,060 | +1.66% | 7.6천 |
|---|
| 2026.07.08 | ₩3,205 | ₩3,305 | ₩3,045 | ₩3,110 | -2.96% | 5.7천 |
|---|
| 2026.07.07 | ₩3,200 | ₩3,345 | ₩3,090 | ₩3,205 | +0.16% | 8.6천 |
|---|
| 2026.07.06 | ₩3,280 | ₩3,360 | ₩3,215 | ₩3,260 | -0.61% | 4.4천 |
|---|
| 2026.07.03 | ₩3,285 | ₩3,310 | ₩3,130 | ₩3,280 | -0.15% | 6.3천 |
|---|
| 2026.07.02 | ₩3,305 | ₩3,390 | ₩3,230 | ₩3,310 | +0.15% | 1.1만 |
|---|
| 2026.07.01 | ₩3,350 | ₩3,410 | ₩3,250 | ₩3,360 | +0.30% | 3.8천 |
|---|
| 2026.06.30 | ₩3,360 | ₩3,495 | ₩3,260 | ₩3,270 | -2.68% | 4.4천 |
|---|
| 2026.06.29 | ₩2,970 | ₩3,360 | ₩2,955 | ₩3,360 | +13.13% | 2.4만 |
|---|
| 2026.06.26 | ₩3,330 | ₩3,330 | ₩3,120 | ₩3,185 | -4.35% | 1.9만 |
|---|
| 2026.06.25 | ₩3,200 | ₩3,320 | ₩3,185 | ₩3,300 | +3.13% | 1.4만 |
|---|
| 2026.06.24 | ₩3,150 | ₩3,325 | ₩3,100 | ₩3,185 | +1.11% | 2.5만 |
|---|
| 2026.06.23 | ₩3,575 | ₩3,790 | ₩3,135 | ₩3,225 | -9.79% | 3.8만 |
|---|
| 2026.06.22 | ₩3,765 | ₩3,795 | ₩3,525 | ₩3,575 | -5.05% | 1.4만 |
|---|
| 2026.06.19 | ₩3,755 | ₩3,860 | ₩3,600 | ₩3,770 | +0.40% | 1.8만 |
|---|
| 2026.06.18 | ₩3,925 | ₩4,035 | ₩3,740 | ₩3,755 | -4.33% | 1.3만 |
|---|
| 2026.06.17 | ₩3,870 | ₩4,035 | ₩3,865 | ₩3,925 | +1.42% | 1.7만 |
|---|
| 2026.06.16 | ₩4,040 | ₩4,040 | ₩3,835 | ₩3,890 | -3.71% | 9천 |
|---|
| 2026.06.15 | ₩3,910 | ₩4,075 | ₩3,815 | ₩3,835 | -1.92% | 1.5만 |
|---|
| 2026.06.12 | ₩3,745 | ₩4,045 | ₩3,745 | ₩3,910 | +4.41% | 1.8만 |
|---|
| 2026.06.11 | ₩3,675 | ₩3,800 | ₩3,505 | ₩3,745 | +1.90% | 1.4만 |
|---|
| 2026.06.10 | ₩3,820 | ₩3,885 | ₩3,615 | ₩3,675 | -3.80% | 17 |
|---|
| 2026.06.09 | ₩3,665 | ₩3,995 | ₩3,665 | ₩3,820 | +4.23% | 5.7만 |
|---|
| 2026.06.08 | ₩4,060 | ₩4,220 | ₩3,665 | ₩3,675 | -9.48% | 6.4만 |
|---|
| 2026.06.05 | ₩4,035 | ₩4,235 | ₩3,825 | ₩4,220 | +4.58% | 2만 |
|---|
| 2026.06.04 | ₩4,400 | ₩4,440 | ₩4,025 | ₩4,025 | -8.52% | 4.5만 |
|---|
| 2026.06.02 | ₩4,600 | ₩4,600 | ₩4,220 | ₩4,360 | -5.22% | 5만 |
|---|
| 2026.06.01 | ₩4,700 | ₩4,700 | ₩4,415 | ₩4,615 | -1.81% | 4.2만 |
|---|
| 2026.05.29 | ₩5,090 | ₩5,090 | ₩4,700 | ₩4,700 | -7.66% | 2.8만 |
|---|
| 2026.05.28 | ₩5,090 | ₩5,410 | ₩4,810 | ₩5,000 | -1.77% | 3.5만 |
|---|
| 2026.05.27 | ₩5,230 | ₩5,440 | ₩5,000 | ₩5,090 | -2.68% | 5.4만 |
|---|
| 2026.05.26 | ₩5,440 | ₩5,540 | ₩5,200 | ₩5,230 | -3.86% | 4.6만 |
|---|
| 2026.05.22 | ₩5,340 | ₩5,580 | ₩5,250 | ₩5,490 | +2.81% | 5.4만 |
|---|
| 2026.05.21 | ₩5,250 | ₩5,490 | ₩5,250 | ₩5,400 | +2.86% | 4.2만 |
|---|
| 2026.05.20 | ₩5,320 | ₩5,460 | ₩5,050 | ₩5,250 | -1.32% | 4.5만 |
|---|
| 2026.05.19 | ₩5,510 | ₩5,850 | ₩5,340 | ₩5,470 | -0.73% | 5만 |
|---|
| 2026.05.18 | ₩5,910 | ₩6,010 | ₩5,350 | ₩5,700 | -3.55% | 4.5만 |
|---|
| 2026.05.15 | ₩6,330 | ₩6,360 | ₩5,640 | ₩5,910 | -6.64% | 8.3만 |
|---|
| 2026.05.14 | ₩6,240 | ₩6,420 | ₩6,100 | ₩6,330 | +1.44% | 6.1만 |
|---|
| 2026.05.13 | ₩6,250 | ₩6,440 | ₩6,190 | ₩6,340 | +1.44% | 4.5만 |
|---|
| 2026.05.12 | ₩6,840 | ₩6,850 | ₩6,050 | ₩6,230 | -8.92% | 13만 |
|---|
| 2026.05.11 | ₩6,670 | ₩6,930 | ₩6,670 | ₩6,840 | +2.55% | 9.9만 |
|---|
| 2026.05.08 | ₩6,560 | ₩6,670 | ₩6,390 | ₩6,560 | 0.00% | 3.9만 |
|---|
| 2026.05.07 | ₩6,800 | ₩6,880 | ₩6,560 | ₩6,570 | -3.38% | 14.2만 |
|---|
| 2026.05.06 | ₩6,770 | ₩7,500 | ₩6,720 | ₩7,140 | +5.47% | 64.5만 |
|---|
| 2026.05.04 | ₩7,010 | ₩7,220 | ₩6,750 | ₩6,760 | -3.57% | 34.1만 |
|---|
| 2026.04.30 | ₩6,090 | ₩7,810 | ₩6,080 | ₩7,010 | +15.11% | 350.4만 |
|---|
| 2026.04.29 | ₩6,000 | ₩6,140 | ₩5,950 | ₩6,010 | +0.17% | 3.9만 |
|---|
| 2026.04.28 | ₩5,990 | ₩6,240 | ₩5,980 | ₩6,000 | +0.17% | 11.5만 |
|---|
| 2026.04.27 | ₩6,090 | ₩6,370 | ₩5,950 | ₩6,000 | -1.48% | 19.8만 |
|---|
| 2026.04.24 | ₩6,080 | ₩6,440 | ₩5,910 | ₩6,050 | -0.49% | 37.5만 |
|---|
| 2026.04.23 | ₩6,500 | ₩6,500 | ₩6,060 | ₩6,080 | -6.46% | 31.9만 |
|---|
| 2026.04.22 | ₩7,440 | ₩7,610 | ₩6,330 | ₩6,460 | -13.17% | 216.4만 |
|---|
| 2026.04.21 | ₩5,290 | ₩6,830 | ₩5,290 | ₩6,830 | +29.11% | 384.3만 |
|---|
| 2026.04.20 | ₩5,300 | ₩5,300 | ₩5,160 | ₩5,260 | -0.75% | 3.5천 |
|---|
| 2026.04.17 | ₩5,300 | ₩5,300 | ₩5,140 | ₩5,250 | -0.94% | 4.4천 |
|---|
| 2026.04.16 | ₩5,330 | ₩5,330 | ₩5,120 | ₩5,240 | -1.69% | 1만 |
|---|
| 2026.04.15 | ₩5,200 | ₩5,290 | ₩5,140 | ₩5,290 | +1.73% | 6.4천 |
|---|
| 2026.04.14 | ₩5,200 | ₩5,200 | ₩5,070 | ₩5,200 | 0.00% | 4.8천 |
|---|
| 2026.04.13 | ₩5,020 | ₩5,200 | ₩5,020 | ₩5,190 | +3.39% | 4.4천 |
|---|
| 2026.04.10 | ₩5,030 | ₩5,060 | ₩5,010 | ₩5,060 | +0.60% | 2.1천 |
|---|
| 2026.04.09 | ₩5,070 | ₩5,070 | ₩5,000 | ₩5,000 | -1.38% | 2.5천 |
|---|
| 2026.04.08 | ₩5,030 | ₩5,090 | ₩4,995 | ₩5,050 | +0.40% | 1.6천 |
|---|
| 2026.04.07 | ₩4,995 | ₩5,060 | ₩4,985 | ₩5,020 | +0.50% | 2.3천 |
|---|
| 2026.04.06 | ₩5,000 | ₩5,020 | ₩4,960 | ₩4,985 | -0.30% | 1.1천 |
|---|
| 2026.04.03 | ₩4,990 | ₩5,220 | ₩4,960 | ₩5,000 | +0.20% | 3.2천 |
|---|
| 2026.04.02 | ₩5,020 | ₩5,170 | ₩4,980 | ₩4,980 | -0.80% | 4.2천 |
|---|
| 2026.04.01 | ₩5,090 | ₩5,300 | ₩5,000 | ₩5,100 | +0.20% | 5.8천 |
|---|
| 2026.03.31 | ₩5,110 | ₩5,200 | ₩4,950 | ₩5,090 | -0.39% | 1.3천 |
|---|
| 2026.03.30 | ₩5,150 | ₩5,150 | ₩4,925 | ₩5,100 | -0.97% | 3.2천 |
|---|
| 2026.03.27 | ₩5,190 | ₩5,240 | ₩5,080 | ₩5,150 | -0.77% | 2.8천 |
|---|
| 2026.03.26 | ₩5,180 | ₩5,240 | ₩5,180 | ₩5,230 | +0.97% | 7.2천 |
|---|
| 2026.03.25 | ₩5,130 | ₩5,200 | ₩5,090 | ₩5,180 | +0.97% | 2.5천 |
|---|
| 2026.03.24 | ₩5,040 | ₩5,240 | ₩4,950 | ₩5,170 | +2.58% | 3.9천 |
|---|
| 2026.03.23 | ₩5,130 | ₩5,130 | ₩4,985 | ₩5,040 | -1.75% | 1.9천 |
|---|
| 2026.03.20 | ₩5,050 | ₩5,150 | ₩5,000 | ₩5,020 | -0.59% | 2.4천 |
|---|
| 2026.03.19 | ₩5,110 | ₩5,110 | ₩5,010 | ₩5,020 | -1.76% | 4.4천 |
|---|
| 2026.03.18 | ₩5,190 | ₩5,230 | ₩5,070 | ₩5,150 | -0.77% | 6.3천 |
|---|
| 2026.03.17 | ₩5,100 | ₩5,190 | ₩5,090 | ₩5,180 | +1.57% | 2.4천 |
|---|
| 2026.03.16 | ₩5,130 | ₩5,160 | ₩5,090 | ₩5,150 | +0.39% | 5.3천 |
|---|
| 2026.03.13 | ₩5,090 | ₩5,180 | ₩5,050 | ₩5,130 | +0.79% | 2.6천 |
|---|
| 2026.03.12 | ₩5,180 | ₩5,180 | ₩5,060 | ₩5,130 | -0.97% | 2.6천 |
|---|
| 2026.03.11 | ₩5,060 | ₩5,120 | ₩5,010 | ₩5,120 | +1.19% | 5.3천 |
|---|
| 2026.03.10 | ₩4,985 | ₩5,180 | ₩4,980 | ₩5,100 | +2.31% | 2.1천 |
|---|
| 2026.03.09 | ₩5,050 | ₩5,060 | ₩4,805 | ₩4,960 | -1.78% | 5.8천 |
|---|
| 2026.03.06 | ₩5,020 | ₩5,170 | ₩5,020 | ₩5,050 | +0.60% | 2.4천 |
|---|
| 2026.03.05 | ₩4,890 | ₩5,130 | ₩4,885 | ₩5,060 | +3.48% | 1.6만 |
|---|
| 2026.03.04 | ₩5,240 | ₩5,240 | ₩4,885 | ₩4,885 | -6.77% | 2.8만 |
|---|
| 2026.03.03 | ₩5,300 | ₩5,800 | ₩5,230 | ₩5,240 | -1.13% | 2.5만 |
|---|
| 2026.02.27 | ₩5,420 | ₩5,450 | ₩5,210 | ₩5,300 | -2.21% | 9.8천 |
|---|
| 2026.02.26 | ₩5,460 | ₩5,460 | ₩5,320 | ₩5,420 | -0.73% | 8.6천 |
|---|
| 2026.02.25 | ₩5,470 | ₩5,470 | ₩5,350 | ₩5,350 | -2.19% | 6.7천 |
|---|
| 2026.02.24 | ₩5,470 | ₩5,470 | ₩5,360 | ₩5,380 | -1.65% | 4.8천 |
|---|
| 2026.02.23 | ₩5,340 | ₩5,470 | ₩5,290 | ₩5,420 | +1.50% | 1.2만 |
|---|
| 2026.02.20 | ₩5,260 | ₩5,380 | ₩5,250 | ₩5,380 | +2.28% | 9.3천 |
|---|
| 2026.02.19 | ₩5,450 | ₩5,460 | ₩5,140 | ₩5,290 | -2.94% | 4.6만 |
|---|
| 2026.02.13 | ₩5,520 | ₩5,520 | ₩5,430 | ₩5,450 | -1.27% | 2.6천 |
|---|
| 2026.02.12 | ₩5,550 | ₩5,550 | ₩5,440 | ₩5,520 | -0.54% | 5천 |
|---|
| 2026.02.11 | ₩5,430 | ₩5,530 | ₩5,430 | ₩5,440 | +0.18% | 3.7천 |
|---|
| 2026.02.10 | ₩5,490 | ₩5,500 | ₩5,420 | ₩5,480 | -0.18% | 5.2천 |
|---|
| 2026.02.09 | ₩5,410 | ₩5,500 | ₩5,390 | ₩5,420 | +0.18% | 5.2천 |
|---|
| 2026.02.06 | ₩5,510 | ₩5,510 | ₩5,310 | ₩5,410 | -1.81% | 7.3천 |
|---|
| 2026.02.05 | ₩5,490 | ₩5,490 | ₩5,410 | ₩5,410 | -1.46% | 4.6천 |
|---|
| 2026.02.04 | ₩5,470 | ₩5,500 | ₩5,400 | ₩5,440 | -0.55% | 1.1만 |
|---|
| 2026.02.03 | ₩5,510 | ₩5,510 | ₩5,400 | ₩5,470 | -0.73% | 9.6천 |
|---|
| 2026.02.02 | ₩5,510 | ₩5,590 | ₩5,410 | ₩5,440 | -1.27% | 1.4만 |
|---|
| 2026.01.30 | ₩5,570 | ₩5,570 | ₩5,470 | ₩5,510 | -1.08% | 7.1천 |
|---|
| 2026.01.29 | ₩5,570 | ₩5,610 | ₩5,460 | ₩5,580 | +0.18% | 1.5만 |
|---|
| 2026.01.28 | ₩5,640 | ₩5,640 | ₩5,510 | ₩5,570 | -1.24% | 1.4만 |
|---|
| 2026.01.27 | ₩5,660 | ₩5,660 | ₩5,530 | ₩5,560 | -1.77% | 1만 |
|---|
| 2026.01.26 | ₩5,550 | ₩5,630 | ₩5,530 | ₩5,630 | +1.44% | 9.4천 |
|---|
| 2026.01.23 | ₩5,480 | ₩5,570 | ₩5,470 | ₩5,550 | +1.28% | 1.1만 |
|---|
| 2026.01.22 | ₩5,550 | ₩5,550 | ₩5,430 | ₩5,480 | -1.26% | 1.8만 |
|---|
| 2026.01.21 | ₩5,540 | ₩5,690 | ₩5,500 | ₩5,530 | -0.18% | 4.8천 |
|---|
| 2026.01.20 | ₩5,540 | ₩5,610 | ₩5,440 | ₩5,540 | 0.00% | 1.5만 |
|---|
| 2026.01.19 | ₩5,640 | ₩5,650 | ₩5,450 | ₩5,540 | -1.77% | 2.2만 |
|---|
| 2026.01.16 | ₩5,630 | ₩5,650 | ₩5,610 | ₩5,630 | 0.00% | 7천 |
|---|
| 2026.01.15 | ₩5,650 | ₩5,660 | ₩5,600 | ₩5,630 | -0.35% | 7천 |
|---|
| 2026.01.14 | ₩5,660 | ₩5,670 | ₩5,630 | ₩5,650 | -0.18% | 7.6천 |
|---|
| 2026.01.13 | ₩5,650 | ₩5,700 | ₩5,630 | ₩5,660 | +0.18% | 6.6천 |
|---|
| 2026.01.12 | ₩5,700 | ₩5,700 | ₩5,610 | ₩5,680 | -0.35% | 2.3천 |
|---|
| 2026.01.09 | ₩5,620 | ₩5,620 | ₩5,550 | ₩5,600 | -0.36% | 7.9천 |
|---|
| 2026.01.08 | ₩5,720 | ₩5,730 | ₩5,610 | ₩5,620 | -1.75% | 1.7만 |
|---|
| 2026.01.07 | ₩5,790 | ₩5,790 | ₩5,700 | ₩5,730 | -1.04% | 1.6만 |
|---|
| 2026.01.06 | ₩5,830 | ₩5,850 | ₩5,780 | ₩5,790 | -0.69% | 6천 |
|---|
| 2026.01.05 | ₩5,910 | ₩5,920 | ₩5,800 | ₩5,830 | -1.35% | 2.6만 |
|---|
| 2026.01.02 | ₩6,000 | ₩6,000 | ₩5,900 | ₩5,900 | -1.67% | 1.1만 |
|---|
| 2025.12.30 | ₩6,000 | ₩6,090 | ₩5,950 | ₩6,000 | 0.00% | 3.9천 |
|---|
| 2025.12.29 | ₩6,000 | ₩6,140 | ₩5,940 | ₩6,000 | 0.00% | 9.4천 |
|---|
| 2025.12.26 | ₩5,980 | ₩6,190 | ₩5,980 | ₩6,080 | +1.67% | 8.4천 |
|---|
| 2025.12.24 | ₩6,130 | ₩6,130 | ₩5,980 | ₩6,020 | -1.79% | 3.2천 |
|---|
| 2025.12.23 | ₩6,050 | ₩6,160 | ₩5,950 | ₩5,980 | -1.16% | 6.2천 |
|---|
| 2025.12.22 | ₩6,180 | ₩6,180 | ₩5,960 | ₩6,010 | -2.75% | 8.4천 |
|---|
| 2025.12.19 | ₩6,020 | ₩6,150 | ₩5,950 | ₩6,070 | +0.83% | 2.6천 |
|---|
| 2025.12.18 | ₩6,000 | ₩6,030 | ₩5,920 | ₩6,020 | +0.33% | 4.4천 |
|---|
| 2025.12.17 | ₩6,060 | ₩6,270 | ₩5,970 | ₩5,990 | -1.16% | 1.1만 |
|---|
| 2025.12.16 | ₩6,100 | ₩6,240 | ₩5,970 | ₩6,010 | -1.48% | 3천 |
|---|
| 2025.12.15 | ₩6,040 | ₩6,260 | ₩6,040 | ₩6,100 | +0.99% | 6.2천 |
|---|
| 2025.12.12 | ₩6,200 | ₩6,200 | ₩6,090 | ₩6,120 | -1.29% | 7.9천 |
|---|
| 2025.12.11 | ₩6,210 | ₩6,210 | ₩6,130 | ₩6,140 | -1.13% | 4.9천 |
|---|
| 2025.12.10 | ₩6,340 | ₩6,340 | ₩5,880 | ₩6,110 | -3.63% | 1.5만 |
|---|
| 2025.12.09 | ₩6,200 | ₩6,350 | ₩6,100 | ₩6,250 | +0.81% | 5.3천 |
|---|
| 2025.12.08 | ₩6,220 | ₩6,220 | ₩6,120 | ₩6,200 | -0.32% | 1.1만 |
|---|
| 2025.12.05 | ₩6,020 | ₩6,150 | ₩5,980 | ₩6,110 | +1.50% | 6.1천 |
|---|
| 2025.12.04 | ₩6,120 | ₩6,210 | ₩5,920 | ₩6,020 | -1.63% | 1.1만 |
|---|
| 2025.12.03 | ₩6,100 | ₩6,250 | ₩6,050 | ₩6,170 | +1.15% | 4.2천 |
|---|
| 2025.12.02 | ₩6,160 | ₩6,160 | ₩5,920 | ₩6,100 | -0.97% | 6.6천 |
|---|
| 2025.12.01 | ₩6,020 | ₩6,160 | ₩5,970 | ₩5,990 | -0.50% | 7천 |
|---|
| 2025.11.28 | ₩6,130 | ₩6,130 | ₩5,900 | ₩5,990 | -2.28% | 6.8천 |
|---|
| 2025.11.27 | ₩5,980 | ₩6,050 | ₩5,910 | ₩5,990 | +0.17% | 6.7천 |
|---|
| 2025.11.26 | ₩6,150 | ₩6,150 | ₩5,900 | ₩5,980 | -2.76% | 1.4만 |
|---|
| 2025.11.25 | ₩5,930 | ₩6,230 | ₩5,860 | ₩5,950 | +0.34% | 7.6천 |
|---|
| 2025.11.24 | ₩5,900 | ₩6,000 | ₩5,900 | ₩5,930 | +0.51% | 4.4천 |
|---|
| 2025.11.21 | ₩6,120 | ₩6,120 | ₩5,890 | ₩5,890 | -3.76% | 1만 |
|---|
| 2025.11.20 | ₩6,280 | ₩6,280 | ₩6,080 | ₩6,120 | -2.55% | 3.8천 |
|---|
| 2025.11.19 | ₩6,070 | ₩6,200 | ₩5,900 | ₩6,110 | +0.66% | 2.2만 |
|---|
| 2025.11.18 | ₩6,210 | ₩6,210 | ₩6,040 | ₩6,070 | -2.25% | 1.3만 |
|---|
| 2025.11.17 | ₩6,300 | ₩6,310 | ₩6,160 | ₩6,210 | -1.43% | 1.1만 |
|---|
| 2025.11.14 | ₩6,410 | ₩6,410 | ₩6,270 | ₩6,280 | -2.03% | 9.4천 |
|---|
| 2025.11.13 | ₩6,390 | ₩6,440 | ₩6,360 | ₩6,410 | +0.31% | 5.3천 |
|---|
| 2025.11.12 | ₩6,380 | ₩6,390 | ₩6,350 | ₩6,390 | +0.16% | 5.5천 |
|---|
| 2025.11.11 | ₩6,330 | ₩6,480 | ₩6,280 | ₩6,380 | +0.79% | 1.3만 |
|---|
| 2025.11.10 | ₩6,310 | ₩6,360 | ₩6,270 | ₩6,330 | +0.32% | 1.6만 |
|---|
| 2025.11.07 | ₩6,440 | ₩6,440 | ₩6,250 | ₩6,310 | -2.02% | 6.9천 |
|---|
| 2025.11.06 | ₩6,530 | ₩6,570 | ₩6,380 | ₩6,440 | -1.38% | 1.5만 |
|---|
| 2025.11.05 | ₩6,330 | ₩6,660 | ₩6,120 | ₩6,570 | +3.79% | 4.9만 |
|---|
| 2025.11.04 | ₩6,290 | ₩6,400 | ₩6,290 | ₩6,330 | +0.64% | 7.4천 |
|---|
| 2025.11.03 | ₩6,400 | ₩6,470 | ₩6,310 | ₩6,320 | -1.25% | 7.7천 |
|---|
| 2025.10.31 | ₩6,310 | ₩6,540 | ₩6,120 | ₩6,400 | +1.43% | 1.3만 |
|---|
| 2025.10.30 | ₩6,310 | ₩6,310 | ₩6,220 | ₩6,250 | -0.95% | 1.5만 |
|---|
| 2025.10.29 | ₩6,540 | ₩6,540 | ₩6,310 | ₩6,320 | -3.36% | 1.3만 |
|---|
| 2025.10.28 | ₩6,540 | ₩6,540 | ₩6,320 | ₩6,380 | -2.45% | 1.1만 |
|---|
| 2025.10.27 | ₩6,440 | ₩6,530 | ₩6,265 | ₩6,350 | -1.40% | 3.3만 |
|---|
| 2025.10.24 | ₩6,500 | ₩6,500 | ₩6,380 | ₩6,440 | -0.92% | 1.5만 |
|---|
| 2025.10.23 | ₩6,460 | ₩6,540 | ₩6,420 | ₩6,490 | +0.46% | 6.3천 |
|---|
| 2025.10.22 | ₩6,400 | ₩6,520 | ₩6,360 | ₩6,490 | +1.41% | 1.1만 |
|---|
| 2025.10.21 | ₩6,710 | ₩6,710 | ₩6,410 | ₩6,420 | -4.32% | 4.2만 |
|---|
| 2025.10.20 | ₩6,740 | ₩6,740 | ₩6,530 | ₩6,590 | -2.23% | 1.9만 |
|---|
| 2025.10.17 | ₩6,770 | ₩6,770 | ₩6,590 | ₩6,680 | -1.33% | 4.2만 |
|---|
| 2025.10.16 | ₩6,700 | ₩6,800 | ₩6,610 | ₩6,780 | +1.19% | 11.5만 |
|---|
| 2025.10.15 | ₩6,600 | ₩6,680 | ₩6,590 | ₩6,650 | +0.76% | 3만 |
|---|
| 2025.10.14 | ₩6,690 | ₩6,690 | ₩6,510 | ₩6,600 | -1.35% | 3.9만 |
|---|
| 2025.10.13 | ₩6,480 | ₩6,560 | ₩6,430 | ₩6,550 | +1.08% | 1.2만 |
|---|
| 2025.10.10 | ₩6,510 | ₩6,650 | ₩6,500 | ₩6,570 | +0.92% | 2.6만 |
|---|