시장 데이터를 불러오는 중
전체 종목
하이젠알앤엠 과거 주가
160190.KQ · KOSDAQ
주요 제품·사업: 전동기 및 발전기 (범용모터, 서보모터)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
160190.KQ · KOSDAQ
주요 제품·사업: 전동기 및 발전기 (범용모터, 서보모터)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩34,050 | ₩34,650 | ₩30,100 | ₩30,950 | -9.10% | 43.2만 |
| 2026.10.07 | ₩34,150 | ₩34,950 | ₩32,800 | ₩33,800 | -1.02% | 26.3만 |
| 2026.10.06 | ₩29,000 | ₩35,800 | ₩28,200 | ₩34,150 | +17.76% | 96.4만 |
| 2026.10.02 | ₩28,500 | ₩29,200 | ₩28,100 | ₩28,700 | +0.70% | 11.8만 |
| 2026.10.01 | ₩28,450 | ₩29,350 | ₩27,700 | ₩28,550 | +0.35% | 13.1만 |
| 2026.09.30 | ₩28,000 | ₩28,750 | ₩27,850 | ₩28,150 | +0.54% | 7.9만 |
| 2026.09.29 | ₩30,300 | ₩30,300 | ₩27,300 | ₩28,450 | -6.11% | 16.8만 |
| 2026.09.28 | ₩29,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,500 |
| ₩29,550 |
| +1.37% |
| 14.2만 |
| 2026.09.23 | ₩29,700 | ₩30,400 | ₩28,600 | ₩29,400 | -1.01% | 18.7만 |
|---|
| 2026.09.22 | ₩29,850 | ₩30,650 | ₩28,250 | ₩28,800 | -3.52% | 29.3만 |
|---|
| 2026.09.21 | ₩27,600 | ₩31,000 | ₩26,350 | ₩29,850 | +8.15% | 77.7만 |
|---|
| 2026.09.18 | ₩24,950 | ₩27,800 | ₩23,650 | ₩27,400 | +9.82% | 89.4만 |
|---|
| 2026.09.17 | ₩23,900 | ₩25,100 | ₩23,450 | ₩24,050 | +0.63% | 27.7만 |
|---|
| 2026.09.16 | ₩24,050 | ₩24,200 | ₩22,800 | ₩23,950 | -0.42% | 42.8만 |
|---|
| 2026.09.15 | ₩20,300 | ₩26,050 | ₩20,200 | ₩25,000 | +23.15% | 196.5만 |
|---|
| 2026.09.14 | ₩20,500 | ₩20,800 | ₩19,810 | ₩20,050 | -2.20% | 8.1만 |
|---|
| 2026.09.11 | ₩21,350 | ₩21,450 | ₩20,700 | ₩20,850 | -2.34% | 10.4만 |
|---|
| 2026.09.10 | ₩23,050 | ₩23,550 | ₩21,100 | ₩21,700 | -5.86% | 26.3만 |
|---|
| 2026.09.09 | ₩23,600 | ₩24,150 | ₩22,150 | ₩22,400 | -5.08% | 27.5만 |
|---|
| 2026.09.08 | ₩21,800 | ₩24,600 | ₩20,700 | ₩23,650 | +8.49% | 55.9만 |
|---|
| 2026.09.07 | ₩19,250 | ₩23,250 | ₩18,890 | ₩21,800 | +13.25% | 73.4만 |
|---|
| 2026.09.04 | ₩17,270 | ₩20,700 | ₩17,210 | ₩19,180 | +11.06% | 64.3만 |
|---|
| 2026.09.03 | ₩17,460 | ₩17,750 | ₩16,500 | ₩16,770 | -3.95% | 6.9만 |
|---|
| 2026.09.02 | ₩17,560 | ₩18,180 | ₩17,250 | ₩17,330 | -1.31% | 4.5만 |
|---|
| 2026.09.01 | ₩19,000 | ₩19,070 | ₩17,980 | ₩18,260 | -3.89% | 7.4만 |
|---|
| 2026.08.31 | ₩18,320 | ₩18,600 | ₩17,120 | ₩18,560 | +1.31% | 5.9만 |
|---|
| 2026.08.28 | ₩18,720 | ₩18,840 | ₩18,110 | ₩18,330 | -2.08% | 7만 |
|---|
| 2026.08.27 | ₩18,560 | ₩18,950 | ₩18,300 | ₩18,720 | +0.86% | 7.8만 |
|---|
| 2026.08.26 | ₩18,800 | ₩18,970 | ₩17,970 | ₩18,610 | -1.01% | 7.4만 |
|---|
| 2026.08.25 | ₩19,060 | ₩19,060 | ₩17,550 | ₩18,720 | -1.78% | 9.3만 |
|---|
| 2026.08.24 | ₩18,250 | ₩18,820 | ₩18,010 | ₩18,320 | +0.38% | 7.9만 |
|---|
| 2026.08.21 | ₩19,470 | ₩19,470 | ₩18,100 | ₩18,250 | -6.27% | 14.5만 |
|---|
| 2026.08.20 | ₩19,330 | ₩20,200 | ₩19,150 | ₩19,810 | +2.48% | 11.7만 |
|---|
| 2026.08.19 | ₩19,900 | ₩20,950 | ₩19,310 | ₩19,320 | -2.91% | 22.6만 |
|---|
| 2026.08.18 | ₩23,750 | ₩23,900 | ₩20,200 | ₩20,400 | -14.11% | 37.4만 |
|---|
| 2026.08.14 | ₩21,350 | ₩24,400 | ₩20,800 | ₩22,900 | +7.26% | 41.3만 |
|---|
| 2026.08.13 | ₩19,500 | ₩22,700 | ₩19,500 | ₩21,150 | +8.46% | 34.1만 |
|---|
| 2026.08.12 | ₩19,450 | ₩19,630 | ₩18,520 | ₩19,380 | -0.36% | 17.3만 |
|---|
| 2026.08.11 | ₩19,590 | ₩21,500 | ₩18,510 | ₩19,450 | -0.71% | 38.9만 |
|---|
| 2026.08.10 | ₩16,460 | ₩19,400 | ₩16,000 | ₩19,220 | +16.77% | 35.1만 |
|---|
| 2026.08.07 | ₩18,000 | ₩18,290 | ₩15,490 | ₩16,470 | -8.50% | 29.9만 |
|---|
| 2026.08.06 | ₩18,500 | ₩18,500 | ₩16,030 | ₩16,690 | -9.78% | 21.2만 |
|---|
| 2026.08.05 | ₩16,670 | ₩18,000 | ₩16,190 | ₩17,650 | +5.88% | 20.6만 |
|---|
| 2026.08.04 | ₩15,240 | ₩16,240 | ₩14,890 | ₩15,620 | +2.49% | 11.9만 |
|---|
| 2026.08.03 | ₩14,500 | ₩16,640 | ₩13,700 | ₩15,240 | +5.10% | 23만 |
|---|
| 2026.07.31 | ₩12,290 | ₩14,360 | ₩12,290 | ₩13,990 | +13.83% | 10.6만 |
|---|
| 2026.07.30 | ₩11,390 | ₩12,850 | ₩11,390 | ₩12,150 | +6.67% | 12.8만 |
|---|
| 2026.07.29 | ₩15,750 | ₩16,150 | ₩11,000 | ₩12,340 | -21.65% | 38.3만 |
|---|
| 2026.07.28 | ₩16,000 | ₩16,000 | ₩14,300 | ₩14,490 | -9.44% | 8.2만 |
|---|
| 2026.07.27 | ₩15,840 | ₩16,940 | ₩15,550 | ₩16,200 | +2.27% | 10.4만 |
|---|
| 2026.07.24 | ₩16,490 | ₩16,490 | ₩15,180 | ₩15,820 | -4.06% | 6.3만 |
|---|
| 2026.07.23 | ₩16,500 | ₩16,790 | ₩15,010 | ₩16,640 | +0.85% | 13.7만 |
|---|
| 2026.07.22 | ₩16,110 | ₩17,680 | ₩15,700 | ₩15,850 | -1.61% | 20.1만 |
|---|
| 2026.07.21 | ₩12,930 | ₩15,260 | ₩12,930 | ₩14,900 | +15.24% | 10.6만 |
|---|
| 2026.07.20 | ₩14,960 | ₩14,960 | ₩14,020 | ₩14,310 | -4.34% | 4.1만 |
|---|
| 2026.07.16 | ₩16,290 | ₩16,290 | ₩14,970 | ₩15,310 | -6.02% | 4.6만 |
|---|
| 2026.07.15 | ₩15,320 | ₩16,600 | ₩15,320 | ₩16,350 | +6.72% | 5.7만 |
|---|
| 2026.07.14 | ₩16,000 | ₩16,010 | ₩14,610 | ₩15,310 | -4.31% | 6.3만 |
|---|
| 2026.07.13 | ₩17,920 | ₩19,360 | ₩15,750 | ₩16,080 | -10.27% | 7.9만 |
|---|
| 2026.07.10 | ₩16,600 | ₩18,160 | ₩16,570 | ₩17,920 | +7.95% | 6.5만 |
|---|
| 2026.07.09 | ₩16,000 | ₩17,990 | ₩16,000 | ₩16,460 | +2.88% | 7.8만 |
|---|
| 2026.07.08 | ₩17,260 | ₩18,340 | ₩16,650 | ₩16,700 | -3.24% | 7.5만 |
|---|
| 2026.07.07 | ₩19,370 | ₩19,490 | ₩17,500 | ₩18,380 | -5.11% | 7만 |
|---|
| 2026.07.06 | ₩19,320 | ₩19,700 | ₩18,000 | ₩19,370 | +0.26% | 7만 |
|---|
| 2026.07.03 | ₩19,240 | ₩19,600 | ₩17,970 | ₩19,320 | +0.42% | 8.5만 |
|---|
| 2026.07.02 | ₩20,500 | ₩20,500 | ₩19,050 | ₩19,240 | -6.15% | 6만 |
|---|
| 2026.07.01 | ₩21,400 | ₩21,550 | ₩20,250 | ₩20,500 | -4.21% | 5.4만 |
|---|
| 2026.06.30 | ₩22,100 | ₩22,150 | ₩20,700 | ₩21,200 | -4.07% | 6.3만 |
|---|
| 2026.06.29 | ₩19,640 | ₩22,150 | ₩19,640 | ₩22,100 | +12.53% | 9.1만 |
|---|
| 2026.06.26 | ₩21,500 | ₩21,600 | ₩19,360 | ₩19,640 | -8.65% | 8.4만 |
|---|
| 2026.06.25 | ₩22,900 | ₩23,450 | ₩20,950 | ₩21,500 | -6.11% | 7만 |
|---|
| 2026.06.24 | ₩21,300 | ₩23,150 | ₩21,300 | ₩22,900 | +7.51% | 10만 |
|---|
| 2026.06.23 | ₩23,600 | ₩24,650 | ₩21,250 | ₩21,250 | -9.96% | 10.1만 |
|---|
| 2026.06.22 | ₩25,100 | ₩25,700 | ₩23,900 | ₩24,250 | -3.39% | 7.1만 |
|---|
| 2026.06.19 | ₩26,300 | ₩26,700 | ₩24,700 | ₩25,300 | -3.80% | 8.6만 |
|---|
| 2026.06.18 | ₩27,300 | ₩27,400 | ₩26,000 | ₩26,300 | -3.66% | 8.8만 |
|---|
| 2026.06.17 | ₩27,800 | ₩27,950 | ₩26,900 | ₩27,300 | -1.80% | 7.6만 |
|---|
| 2026.06.16 | ₩28,100 | ₩28,700 | ₩27,000 | ₩27,800 | -1.07% | 8.1만 |
|---|
| 2026.06.15 | ₩28,700 | ₩28,700 | ₩26,700 | ₩28,100 | -2.09% | 11만 |
|---|
| 2026.06.12 | ₩27,000 | ₩28,900 | ₩26,400 | ₩27,700 | +2.59% | 14.8만 |
|---|
| 2026.06.11 | ₩24,050 | ₩26,300 | ₩23,550 | ₩25,900 | +7.69% | 8.5만 |
|---|
| 2026.06.10 | ₩26,500 | ₩27,000 | ₩24,500 | ₩25,600 | -3.40% | 24 |
|---|
| 2026.06.09 | ₩25,100 | ₩27,350 | ₩25,100 | ₩27,100 | +7.97% | 10.7만 |
|---|
| 2026.06.08 | ₩25,250 | ₩26,450 | ₩24,950 | ₩25,100 | -0.59% | 12.6만 |
|---|
| 2026.06.05 | ₩29,900 | ₩30,450 | ₩27,400 | ₩28,150 | -5.85% | 13.9만 |
|---|
| 2026.06.04 | ₩30,350 | ₩31,650 | ₩29,100 | ₩30,450 | +0.33% | 13.3만 |
|---|
| 2026.06.02 | ₩32,000 | ₩32,950 | ₩28,750 | ₩30,400 | -5.00% | 23.8만 |
|---|
| 2026.06.01 | ₩32,000 | ₩35,850 | ₩31,000 | ₩31,550 | -1.41% | 62.3만 |
|---|
| 2026.05.29 | ₩32,450 | ₩32,800 | ₩29,650 | ₩29,700 | -8.47% | 75.3만 |
|---|
| 2026.05.28 | ₩34,550 | ₩35,650 | ₩30,850 | ₩32,150 | -6.95% | 16.4만 |
|---|
| 2026.05.27 | ₩38,000 | ₩38,000 | ₩34,000 | ₩34,400 | -9.47% | 18.1만 |
|---|
| 2026.05.26 | ₩36,550 | ₩39,700 | ₩36,550 | ₩38,000 | +3.97% | 19만 |
|---|
| 2026.05.22 | ₩36,900 | ₩37,300 | ₩35,250 | ₩36,000 | -2.44% | 11.2만 |
|---|
| 2026.05.21 | ₩35,450 | ₩36,800 | ₩34,400 | ₩36,250 | +2.26% | 13.5만 |
|---|
| 2026.05.20 | ₩34,600 | ₩35,100 | ₩33,200 | ₩33,950 | -1.88% | 16.1만 |
|---|
| 2026.05.19 | ₩37,000 | ₩37,800 | ₩34,600 | ₩35,300 | -4.59% | 14.1만 |
|---|
| 2026.05.18 | ₩38,500 | ₩38,800 | ₩34,100 | ₩37,000 | -3.90% | 18.4만 |
|---|
| 2026.05.15 | ₩40,300 | ₩43,150 | ₩36,900 | ₩38,450 | -4.59% | 78.8만 |
|---|
| 2026.05.14 | ₩41,350 | ₩43,000 | ₩38,700 | ₩40,200 | -2.78% | 19.8만 |
|---|
| 2026.05.13 | ₩41,900 | ₩42,850 | ₩40,150 | ₩40,800 | -2.63% | 14.4만 |
|---|
| 2026.05.12 | ₩44,400 | ₩47,600 | ₩40,150 | ₩41,600 | -6.31% | 45.6만 |
|---|
| 2026.05.11 | ₩41,450 | ₩46,050 | ₩39,950 | ₩44,000 | +6.15% | 32.1만 |
|---|
| 2026.05.08 | ₩42,750 | ₩44,000 | ₩41,300 | ₩41,450 | -3.04% | 22.2만 |
|---|
| 2026.05.07 | ₩42,700 | ₩44,350 | ₩41,750 | ₩41,750 | -2.22% | 11.2만 |
|---|
| 2026.05.06 | ₩45,300 | ₩45,300 | ₩42,500 | ₩42,800 | -5.52% | 18.8만 |
|---|
| 2026.05.04 | ₩44,500 | ₩46,200 | ₩44,050 | ₩45,400 | +2.02% | 15.5만 |
|---|
| 2026.04.30 | ₩46,500 | ₩46,500 | ₩43,300 | ₩43,600 | -6.24% | 13만 |
|---|
| 2026.04.29 | ₩44,850 | ₩46,200 | ₩43,850 | ₩44,100 | -1.67% | 9.5만 |
|---|
| 2026.04.28 | ₩46,150 | ₩46,200 | ₩43,700 | ₩44,850 | -2.82% | 13.8만 |
|---|
| 2026.04.27 | ₩42,950 | ₩46,500 | ₩42,400 | ₩45,900 | +6.87% | 29.2만 |
|---|
| 2026.04.24 | ₩40,650 | ₩43,200 | ₩40,150 | ₩42,100 | +3.57% | 13.1만 |
|---|
| 2026.04.23 | ₩41,900 | ₩43,500 | ₩40,250 | ₩40,600 | -3.10% | 11.1만 |
|---|
| 2026.04.22 | ₩41,100 | ₩42,000 | ₩40,800 | ₩41,600 | +1.22% | 8.6만 |
|---|
| 2026.04.21 | ₩41,450 | ₩42,000 | ₩40,550 | ₩41,050 | -0.97% | 8.1만 |
|---|
| 2026.04.20 | ₩41,000 | ₩42,200 | ₩40,250 | ₩41,350 | +0.85% | 7.2만 |
|---|
| 2026.04.17 | ₩42,000 | ₩42,700 | ₩40,000 | ₩40,900 | -2.62% | 9.7만 |
|---|
| 2026.04.16 | ₩40,550 | ₩43,450 | ₩40,150 | ₩41,150 | +1.48% | 17.8만 |
|---|
| 2026.04.15 | ₩39,950 | ₩40,200 | ₩38,350 | ₩39,950 | 0.00% | 11.4만 |
|---|
| 2026.04.14 | ₩38,300 | ₩39,450 | ₩37,150 | ₩38,900 | +1.57% | 10.8만 |
|---|
| 2026.04.13 | ₩37,200 | ₩38,150 | ₩35,400 | ₩37,550 | +0.94% | 8.9만 |
|---|
| 2026.04.10 | ₩38,700 | ₩38,900 | ₩36,600 | ₩37,550 | -2.97% | 16.9만 |
|---|
| 2026.04.09 | ₩35,900 | ₩39,400 | ₩34,450 | ₩38,500 | +7.24% | 37.7만 |
|---|
| 2026.04.08 | ₩35,050 | ₩36,250 | ₩34,450 | ₩35,800 | +2.14% | 12.9만 |
|---|
| 2026.04.07 | ₩33,700 | ₩35,300 | ₩33,150 | ₩33,900 | +0.59% | 10.5만 |
|---|
| 2026.04.06 | ₩33,300 | ₩33,900 | ₩32,250 | ₩33,600 | +0.90% | 10.3만 |
|---|
| 2026.04.03 | ₩34,100 | ₩35,350 | ₩33,000 | ₩33,450 | -1.91% | 9.7만 |
|---|
| 2026.04.02 | ₩37,550 | ₩38,400 | ₩32,950 | ₩33,800 | -9.99% | 23.2만 |
|---|
| 2026.04.01 | ₩35,900 | ₩37,200 | ₩35,800 | ₩35,850 | -0.14% | 16.7만 |
|---|
| 2026.03.31 | ₩35,800 | ₩36,400 | ₩34,350 | ₩35,000 | -2.23% | 11.6만 |
|---|
| 2026.03.30 | ₩36,500 | ₩36,500 | ₩34,800 | ₩35,800 | -1.92% | 11.9만 |
|---|
| 2026.03.27 | ₩36,100 | ₩38,300 | ₩35,400 | ₩37,800 | +4.71% | 15.2만 |
|---|
| 2026.03.26 | ₩40,250 | ₩40,350 | ₩37,500 | ₩37,800 | -6.09% | 20.7만 |
|---|
| 2026.03.25 | ₩38,600 | ₩41,950 | ₩38,450 | ₩40,350 | +4.53% | 77.8만 |
|---|
| 2026.03.24 | ₩38,200 | ₩39,550 | ₩35,800 | ₩38,600 | +1.05% | 51.6만 |
|---|
| 2026.03.23 | ₩42,950 | ₩44,000 | ₩36,500 | ₩37,650 | -12.34% | 138.3만 |
|---|
| 2026.03.20 | ₩53,700 | ₩53,800 | ₩51,900 | ₩52,100 | -2.98% | 6.3만 |
|---|
| 2026.03.19 | ₩53,900 | ₩54,500 | ₩53,300 | ₩53,700 | -0.37% | 5.5만 |
|---|
| 2026.03.18 | ₩55,500 | ₩56,000 | ₩54,700 | ₩55,700 | +0.36% | 3.9만 |
|---|
| 2026.03.17 | ₩54,900 | ₩56,200 | ₩53,900 | ₩53,900 | -1.82% | 6.4만 |
|---|
| 2026.03.16 | ₩56,300 | ₩56,500 | ₩52,500 | ₩53,500 | -4.97% | 10.3만 |
|---|
| 2026.03.13 | ₩55,800 | ₩57,900 | ₩55,100 | ₩57,000 | +2.15% | 6.5만 |
|---|
| 2026.03.12 | ₩59,100 | ₩59,700 | ₩57,100 | ₩57,600 | -2.54% | 8.4만 |
|---|
| 2026.03.11 | ₩59,000 | ₩61,300 | ₩57,500 | ₩58,600 | -0.68% | 14.3만 |
|---|
| 2026.03.10 | ₩59,000 | ₩59,100 | ₩55,500 | ₩56,400 | -4.41% | 10.8만 |
|---|
| 2026.03.09 | ₩56,000 | ₩56,700 | ₩53,000 | ₩55,600 | -0.71% | 6.6만 |
|---|
| 2026.03.06 | ₩57,100 | ₩61,500 | ₩55,600 | ₩59,300 | +3.85% | 11.5만 |
|---|
| 2026.03.05 | ₩54,400 | ₩61,000 | ₩54,400 | ₩57,900 | +6.43% | 17.8만 |
|---|
| 2026.03.04 | ₩58,500 | ₩61,900 | ₩49,500 | ₩50,300 | -14.02% | 23.7만 |
|---|
| 2026.03.03 | ₩66,600 | ₩70,000 | ₩62,800 | ₩62,800 | -5.71% | 15.5만 |
|---|
| 2026.02.27 | ₩69,300 | ₩70,400 | ₩68,200 | ₩69,000 | -0.43% | 9.6만 |
|---|
| 2026.02.26 | ₩72,300 | ₩72,900 | ₩69,600 | ₩69,900 | -3.32% | 14.8만 |
|---|
| 2026.02.25 | ₩70,700 | ₩71,700 | ₩68,600 | ₩70,800 | +0.14% | 14.9만 |
|---|
| 2026.02.24 | ₩64,900 | ₩67,800 | ₩64,700 | ₩67,400 | +3.85% | 10.6만 |
|---|
| 2026.02.23 | ₩68,400 | ₩68,600 | ₩65,200 | ₩65,200 | -4.68% | 9.7만 |
|---|
| 2026.02.20 | ₩68,600 | ₩68,800 | ₩66,600 | ₩67,400 | -1.75% | 7.2만 |
|---|
| 2026.02.19 | ₩65,700 | ₩67,500 | ₩63,200 | ₩66,900 | +1.83% | 12.8만 |
|---|
| 2026.02.13 | ₩64,600 | ₩65,000 | ₩63,100 | ₩63,200 | -2.17% | 10.9만 |
|---|
| 2026.02.12 | ₩67,300 | ₩67,700 | ₩66,000 | ₩66,200 | -1.63% | 6.9만 |
|---|
| 2026.02.11 | ₩69,300 | ₩69,400 | ₩66,200 | ₩66,600 | -3.90% | 8.2만 |
|---|
| 2026.02.10 | ₩72,400 | ₩72,400 | ₩68,300 | ₩68,600 | -5.25% | 12.1만 |
|---|
| 2026.02.09 | ₩67,500 | ₩69,500 | ₩66,300 | ₩68,000 | +0.74% | 8.6만 |
|---|
| 2026.02.06 | ₩67,600 | ₩68,000 | ₩63,700 | ₩65,100 | -3.70% | 13.6만 |
|---|
| 2026.02.05 | ₩72,700 | ₩72,700 | ₩69,700 | ₩70,000 | -3.71% | 13.8만 |
|---|
| 2026.02.04 | ₩75,500 | ₩75,800 | ₩73,400 | ₩74,200 | -1.72% | 15.4만 |
|---|
| 2026.02.03 | ₩77,100 | ₩78,500 | ₩73,100 | ₩75,100 | -2.59% | 26.9만 |
|---|
| 2026.02.02 | ₩80,900 | ₩83,500 | ₩75,000 | ₩75,000 | -7.29% | 34.1만 |
|---|
| 2026.01.30 | ₩86,300 | ₩87,500 | ₩82,400 | ₩84,200 | -2.43% | 31.4만 |
|---|
| 2026.01.29 | ₩86,400 | ₩87,500 | ₩80,300 | ₩85,400 | -1.16% | 44.7만 |
|---|
| 2026.01.28 | ₩74,900 | ₩91,200 | ₩74,600 | ₩84,700 | +13.08% | 147.8만 |
|---|
| 2026.01.27 | ₩76,400 | ₩79,500 | ₩73,000 | ₩75,400 | -1.31% | 49.8만 |
|---|
| 2026.01.26 | ₩67,200 | ₩76,000 | ₩66,200 | ₩74,500 | +10.86% | 84.6만 |
|---|
| 2026.01.23 | ₩70,100 | ₩73,900 | ₩68,500 | ₩69,800 | -0.43% | 50.7만 |
|---|
| 2026.01.22 | ₩78,000 | ₩79,700 | ₩67,400 | ₩69,300 | -11.15% | 78.2만 |
|---|
| 2026.01.21 | ₩62,300 | ₩76,500 | ₩61,800 | ₩72,900 | +17.01% | 198.1만 |
|---|
| 2026.01.20 | ₩68,700 | ₩69,600 | ₩59,900 | ₩65,100 | -5.24% | 101.5만 |
|---|
| 2026.01.19 | ₩62,100 | ₩69,600 | ₩60,400 | ₩65,600 | +5.64% | 128.8만 |
|---|
| 2026.01.16 | ₩61,200 | ₩64,300 | ₩58,400 | ₩59,700 | -2.45% | 67.2만 |
|---|
| 2026.01.15 | ₩56,800 | ₩59,800 | ₩56,200 | ₩59,400 | +4.58% | 46.2만 |
|---|
| 2026.01.14 | ₩56,700 | ₩56,900 | ₩54,500 | ₩56,000 | -1.23% | 19.5만 |
|---|
| 2026.01.13 | ₩53,900 | ₩55,600 | ₩53,100 | ₩55,400 | +2.78% | 20.8만 |
|---|
| 2026.01.12 | ₩54,200 | ₩55,000 | ₩51,700 | ₩52,600 | -2.95% | 18.9만 |
|---|
| 2026.01.09 | ₩54,300 | ₩55,500 | ₩53,200 | ₩54,000 | -0.55% | 17.2만 |
|---|
| 2026.01.08 | ₩54,900 | ₩55,000 | ₩53,100 | ₩53,100 | -3.28% | 11.7만 |
|---|
| 2026.01.07 | ₩54,500 | ₩55,500 | ₩53,200 | ₩53,900 | -1.10% | 21.1만 |
|---|
| 2026.01.06 | ₩61,300 | ₩62,800 | ₩52,300 | ₩53,100 | -13.38% | 82.2만 |
|---|
| 2026.01.05 | ₩58,900 | ₩61,400 | ₩57,000 | ₩60,000 | +1.87% | 20.5만 |
|---|
| 2026.01.02 | ₩59,500 | ₩62,200 | ₩58,100 | ₩59,500 | 0.00% | 22.8만 |
|---|
| 2025.12.30 | ₩62,600 | ₩62,600 | ₩59,000 | ₩59,500 | -4.95% | 26.4만 |
|---|
| 2025.12.29 | ₩58,300 | ₩64,000 | ₩58,100 | ₩63,200 | +8.40% | 49.7만 |
|---|
| 2025.12.26 | ₩58,100 | ₩59,400 | ₩55,600 | ₩58,400 | +0.52% | 15.6만 |
|---|
| 2025.12.24 | ₩58,400 | ₩59,000 | ₩56,700 | ₩56,800 | -2.74% | 15.1만 |
|---|
| 2025.12.23 | ₩62,400 | ₩64,000 | ₩58,700 | ₩58,800 | -5.77% | 33.7만 |
|---|
| 2025.12.22 | ₩60,400 | ₩64,400 | ₩59,300 | ₩63,000 | +4.30% | 42.5만 |
|---|
| 2025.12.19 | ₩56,900 | ₩60,700 | ₩54,000 | ₩60,300 | +5.98% | 33.4만 |
|---|
| 2025.12.18 | ₩55,800 | ₩59,700 | ₩55,500 | ₩55,900 | +0.18% | 23.6만 |
|---|
| 2025.12.17 | ₩61,500 | ₩61,900 | ₩57,800 | ₩58,300 | -5.20% | 22.8만 |
|---|
| 2025.12.16 | ₩65,000 | ₩65,000 | ₩60,200 | ₩60,200 | -7.38% | 40.2만 |
|---|
| 2025.12.15 | ₩62,700 | ₩67,200 | ₩62,100 | ₩66,400 | +5.90% | 71.7만 |
|---|
| 2025.12.12 | ₩61,300 | ₩65,000 | ₩60,500 | ₩65,000 | +6.04% | 36.4만 |
|---|
| 2025.12.11 | ₩63,300 | ₩63,700 | ₩60,300 | ₩62,000 | -2.05% | 24만 |
|---|
| 2025.12.10 | ₩64,000 | ₩64,400 | ₩62,500 | ₩63,500 | -0.78% | 18.7만 |
|---|
| 2025.12.09 | ₩61,000 | ₩65,000 | ₩60,300 | ₩64,300 | +5.41% | 37.6만 |
|---|
| 2025.12.08 | ₩60,100 | ₩63,300 | ₩58,200 | ₩62,200 | +3.49% | 37.7만 |
|---|
| 2025.12.05 | ₩63,100 | ₩63,100 | ₩58,500 | ₩59,700 | -5.39% | 38.8만 |
|---|
| 2025.12.04 | ₩62,400 | ₩64,200 | ₩60,600 | ₩61,200 | -1.92% | 71.3만 |
|---|
| 2025.12.03 | ₩59,200 | ₩59,350 | ₩57,300 | ₩58,500 | -1.18% | 20.4만 |
|---|
| 2025.12.02 | ₩57,300 | ₩58,900 | ₩55,800 | ₩58,900 | +2.79% | 31.7만 |
|---|
| 2025.12.01 | ₩59,300 | ₩60,000 | ₩55,000 | ₩55,100 | -7.08% | 48.2만 |
|---|
| 2025.11.28 | ₩53,300 | ₩56,700 | ₩52,600 | ₩56,600 | +6.19% | 72.8만 |
|---|
| 2025.11.27 | ₩47,500 | ₩53,400 | ₩46,850 | ₩53,100 | +11.79% | 63.3만 |
|---|
| 2025.11.26 | ₩47,100 | ₩47,450 | ₩45,300 | ₩47,100 | 0.00% | 10.4만 |
|---|
| 2025.11.25 | ₩49,550 | ₩49,950 | ₩46,500 | ₩46,600 | -5.95% | 14.6만 |
|---|
| 2025.11.24 | ₩49,750 | ₩50,200 | ₩47,200 | ₩48,400 | -2.71% | 28.6만 |
|---|
| 2025.11.21 | ₩46,350 | ₩46,950 | ₩45,250 | ₩45,700 | -1.40% | 14.6만 |
|---|
| 2025.11.20 | ₩50,000 | ₩50,300 | ₩48,100 | ₩49,000 | -2.00% | 14.7만 |
|---|
| 2025.11.19 | ₩48,900 | ₩52,000 | ₩47,300 | ₩48,600 | -0.61% | 40.7만 |
|---|
| 2025.11.18 | ₩48,450 | ₩49,200 | ₩46,000 | ₩46,700 | -3.61% | 11.4만 |
|---|
| 2025.11.17 | ₩49,150 | ₩49,700 | ₩46,700 | ₩48,400 | -1.53% | 9.8만 |
|---|
| 2025.11.14 | ₩49,050 | ₩49,500 | ₩48,200 | ₩48,500 | -1.12% | 9만 |
|---|
| 2025.11.13 | ₩49,500 | ₩51,400 | ₩48,200 | ₩50,600 | +2.22% | 19.1만 |
|---|
| 2025.11.12 | ₩50,900 | ₩50,900 | ₩49,300 | ₩49,500 | -2.75% | 9.6만 |
|---|
| 2025.11.11 | ₩52,000 | ₩52,300 | ₩49,200 | ₩50,200 | -3.46% | 13만 |
|---|
| 2025.11.10 | ₩50,600 | ₩50,900 | ₩48,300 | ₩50,900 | +0.59% | 10.8만 |
|---|
| 2025.11.07 | ₩48,800 | ₩51,900 | ₩48,300 | ₩49,800 | +2.05% | 20만 |
|---|
| 2025.11.06 | ₩55,100 | ₩55,600 | ₩50,700 | ₩50,900 | -7.62% | 19.2만 |
|---|
| 2025.11.05 | ₩56,300 | ₩56,600 | ₩50,500 | ₩53,400 | -5.15% | 40.8만 |
|---|
| 2025.11.04 | ₩60,000 | ₩60,900 | ₩58,500 | ₩59,000 | -1.67% | 35.3만 |
|---|
| 2025.11.03 | ₩59,700 | ₩64,300 | ₩58,000 | ₩62,200 | +4.19% | 132.5만 |
|---|
| 2025.10.31 | ₩60,100 | ₩60,800 | ₩57,300 | ₩58,000 | -3.49% | 53.6만 |
|---|
| 2025.10.30 | ₩56,900 | ₩57,000 | ₩54,600 | ₩56,100 | -1.41% | 29.1만 |
|---|
| 2025.10.29 | ₩58,100 | ₩58,500 | ₩55,900 | ₩58,200 | +0.17% | 34.5만 |
|---|
| 2025.10.28 | ₩58,100 | ₩58,300 | ₩56,100 | ₩56,800 | -2.24% | 40.4만 |
|---|
| 2025.10.27 | ₩55,400 | ₩55,800 | ₩53,800 | ₩55,500 | +0.18% | 21.7만 |
|---|
| 2025.10.24 | ₩54,700 | ₩55,800 | ₩53,800 | ₩54,800 | +0.18% | 35.2만 |
|---|
| 2025.10.23 | ₩54,400 | ₩55,800 | ₩53,000 | ₩54,400 | 0.00% | 29.3만 |
|---|
| 2025.10.22 | ₩57,300 | ₩57,400 | ₩55,300 | ₩55,700 | -2.79% | 33.8만 |
|---|
| 2025.10.21 | ₩60,100 | ₩61,000 | ₩55,700 | ₩56,200 | -6.49% | 150.3만 |
|---|
| 2025.10.20 | ₩60,100 | ₩61,000 | ₩58,500 | ₩60,100 | 0.00% | 33.8만 |
|---|
| 2025.10.17 | ₩62,900 | ₩65,400 | ₩58,100 | ₩58,900 | -6.36% | 58.6만 |
|---|
| 2025.10.16 | ₩67,400 | ₩68,500 | ₩63,600 | ₩64,100 | -4.90% | 68.4만 |
|---|
| 2025.10.15 | ₩58,400 | ₩70,000 | ₩56,000 | ₩69,000 | +18.15% | 290.1만 |
|---|
| 2025.10.14 | ₩55,500 | ₩57,700 | ₩51,000 | ₩54,000 | -2.70% | 104.4만 |
|---|
| 2025.10.13 | ₩49,400 | ₩55,900 | ₩48,550 | ₩54,900 | +11.13% | 183.7만 |
|---|
| 2025.10.10 | ₩42,200 | ₩47,600 | ₩40,700 | ₩47,200 | +11.85% | 79.6만 |
|---|