시장 데이터를 불러오는 중
전체 종목
하나머티리얼즈 과거 주가
Hana Materials · 166090.KQ · KOSDAQ
주요 제품·사업: 실리콘부품, 세라믹부품, 특수가스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hana Materials · 166090.KQ · KOSDAQ
주요 제품·사업: 실리콘부품, 세라믹부품, 특수가스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩62,000 | ₩66,300 | ₩61,300 | ₩64,200 | +3.55% | 20.6만 |
| 2026.10.07 | ₩64,300 | ₩64,300 | ₩61,400 | ₩61,600 | -4.20% | 11.8만 |
| 2026.10.06 | ₩63,500 | ₩65,800 | ₩62,400 | ₩65,000 | +2.36% | 15.6만 |
| 2026.10.02 | ₩63,500 | ₩65,000 | ₩62,400 | ₩63,100 | -0.63% | 12만 |
| 2026.10.01 | ₩59,700 | ₩63,500 | ₩59,300 | ₩63,500 | +6.37% | 16.8만 |
| 2026.09.30 | ₩59,900 | ₩61,000 | ₩59,300 | ₩60,000 | +0.17% | 8만 |
| 2026.09.29 | ₩56,500 | ₩59,800 | ₩56,500 | ₩59,800 | +5.84% | 13.4만 |
| 2026.09.28 | ₩58,700 | ₩59,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,700 |
| ₩57,000 |
| -2.90% |
| 7만 |
| 2026.09.23 | ₩57,700 | ₩59,100 | ₩57,300 | ₩58,700 | +1.73% | 12.1만 |
|---|
| 2026.09.22 | ₩58,200 | ₩58,300 | ₩56,200 | ₩56,800 | -2.41% | 9만 |
|---|
| 2026.09.21 | ₩55,800 | ₩57,600 | ₩55,600 | ₩57,400 | +2.87% | 10.6만 |
|---|
| 2026.09.18 | ₩55,100 | ₩56,650 | ₩54,800 | ₩55,700 | +1.09% | 12.1만 |
|---|
| 2026.09.17 | ₩54,000 | ₩54,400 | ₩52,300 | ₩53,800 | -0.37% | 6만 |
|---|
| 2026.09.16 | ₩52,500 | ₩53,000 | ₩50,700 | ₩52,800 | +0.57% | 8.6만 |
|---|
| 2026.09.15 | ₩50,700 | ₩54,400 | ₩50,200 | ₩52,500 | +3.55% | 15.8만 |
|---|
| 2026.09.14 | ₩50,900 | ₩51,900 | ₩49,800 | ₩50,900 | 0.00% | 7만 |
|---|
| 2026.09.11 | ₩52,000 | ₩53,100 | ₩50,800 | ₩52,200 | +0.38% | 23.4만 |
|---|
| 2026.09.10 | ₩51,200 | ₩55,000 | ₩50,800 | ₩55,000 | +7.42% | 85.5만 |
|---|
| 2026.09.09 | ₩51,200 | ₩54,000 | ₩51,200 | ₩52,100 | +1.76% | 16.8만 |
|---|
| 2026.09.08 | ₩52,000 | ₩53,500 | ₩51,200 | ₩51,400 | -1.15% | 12만 |
|---|
| 2026.09.07 | ₩51,800 | ₩53,600 | ₩50,900 | ₩52,400 | +1.16% | 16만 |
|---|
| 2026.09.04 | ₩50,200 | ₩51,000 | ₩48,050 | ₩49,900 | -0.60% | 17.3만 |
|---|
| 2026.09.03 | ₩52,200 | ₩52,200 | ₩49,000 | ₩49,550 | -5.08% | 11.5만 |
|---|
| 2026.09.02 | ₩48,900 | ₩51,000 | ₩48,400 | ₩50,100 | +2.45% | 9.9만 |
|---|
| 2026.09.01 | ₩51,000 | ₩51,400 | ₩49,800 | ₩50,500 | -0.98% | 11.4만 |
|---|
| 2026.08.31 | ₩51,200 | ₩51,800 | ₩49,350 | ₩51,800 | +1.17% | 14.9만 |
|---|
| 2026.08.28 | ₩53,300 | ₩54,300 | ₩51,600 | ₩52,600 | -1.31% | 9.9만 |
|---|
| 2026.08.27 | ₩53,700 | ₩54,800 | ₩52,400 | ₩54,000 | +0.56% | 9.3만 |
|---|
| 2026.08.26 | ₩54,400 | ₩55,000 | ₩52,000 | ₩52,900 | -2.76% | 12.3만 |
|---|
| 2026.08.25 | ₩49,500 | ₩55,200 | ₩48,100 | ₩55,100 | +11.31% | 16.9만 |
|---|
| 2026.08.24 | ₩51,600 | ₩53,800 | ₩50,400 | ₩50,900 | -1.36% | 13.5만 |
|---|
| 2026.08.21 | ₩54,500 | ₩54,700 | ₩52,200 | ₩53,400 | -2.02% | 10.8만 |
|---|
| 2026.08.20 | ₩55,900 | ₩56,900 | ₩55,100 | ₩55,800 | -0.18% | 11.1만 |
|---|
| 2026.08.19 | ₩54,700 | ₩58,200 | ₩53,200 | ₩55,400 | +1.28% | 14.7만 |
|---|
| 2026.08.18 | ₩58,300 | ₩59,400 | ₩56,000 | ₩56,500 | -3.09% | 18.3만 |
|---|
| 2026.08.14 | ₩60,200 | ₩60,500 | ₩54,700 | ₩58,300 | -3.16% | 41.1만 |
|---|
| 2026.08.13 | ₩62,000 | ₩62,600 | ₩56,500 | ₩60,000 | -3.23% | 66.7만 |
|---|
| 2026.08.12 | ₩63,000 | ₩66,000 | ₩61,400 | ₩63,400 | +0.63% | 17.4만 |
|---|
| 2026.08.11 | ₩59,000 | ₩64,800 | ₩58,200 | ₩63,300 | +7.29% | 21.9만 |
|---|
| 2026.08.10 | ₩53,900 | ₩61,000 | ₩53,400 | ₩60,300 | +11.87% | 18.1만 |
|---|
| 2026.08.07 | ₩55,300 | ₩57,800 | ₩51,900 | ₩53,600 | -3.07% | 12.4만 |
|---|
| 2026.08.06 | ₩55,000 | ₩56,900 | ₩54,000 | ₩55,100 | +0.18% | 12.9만 |
|---|
| 2026.08.05 | ₩57,400 | ₩58,100 | ₩54,600 | ₩55,900 | -2.61% | 13.7만 |
|---|
| 2026.08.04 | ₩55,200 | ₩57,400 | ₩53,500 | ₩54,900 | -0.54% | 12.2만 |
|---|
| 2026.08.03 | ₩51,400 | ₩56,400 | ₩51,000 | ₩54,100 | +5.25% | 14.6만 |
|---|
| 2026.07.31 | ₩49,700 | ₩53,700 | ₩48,600 | ₩52,600 | +5.84% | 18.6만 |
|---|
| 2026.07.30 | ₩43,250 | ₩47,550 | ₩43,000 | ₩43,150 | -0.23% | 14.5만 |
|---|
| 2026.07.29 | ₩48,250 | ₩51,900 | ₩40,200 | ₩45,450 | -5.80% | 26.5만 |
|---|
| 2026.07.28 | ₩52,000 | ₩54,000 | ₩47,900 | ₩48,150 | -7.40% | 15.7만 |
|---|
| 2026.07.27 | ₩55,200 | ₩59,200 | ₩54,500 | ₩56,100 | +1.63% | 12.7만 |
|---|
| 2026.07.24 | ₩54,100 | ₩58,200 | ₩53,500 | ₩54,700 | +1.11% | 26.7만 |
|---|
| 2026.07.23 | ₩54,400 | ₩56,400 | ₩52,700 | ₩54,700 | +0.55% | 10.7만 |
|---|
| 2026.07.22 | ₩57,200 | ₩58,700 | ₩51,500 | ₩53,200 | -6.99% | 13.6만 |
|---|
| 2026.07.21 | ₩53,300 | ₩54,200 | ₩51,100 | ₩53,300 | 0.00% | 10.4만 |
|---|
| 2026.07.20 | ₩52,100 | ₩56,200 | ₩51,100 | ₩53,300 | +2.30% | 11.9만 |
|---|
| 2026.07.16 | ₩56,000 | ₩57,200 | ₩52,700 | ₩54,600 | -2.50% | 11.6만 |
|---|
| 2026.07.15 | ₩55,000 | ₩58,800 | ₩54,400 | ₩57,900 | +5.27% | 16.7만 |
|---|
| 2026.07.14 | ₩55,300 | ₩57,000 | ₩49,400 | ₩52,900 | -4.34% | 17.5만 |
|---|
| 2026.07.13 | ₩57,300 | ₩61,200 | ₩52,300 | ₩54,600 | -4.71% | 16.2만 |
|---|
| 2026.07.10 | ₩52,800 | ₩57,800 | ₩52,300 | ₩56,400 | +6.82% | 16.8만 |
|---|
| 2026.07.09 | ₩48,550 | ₩53,500 | ₩48,200 | ₩50,700 | +4.43% | 19.2만 |
|---|
| 2026.07.08 | ₩49,350 | ₩51,900 | ₩47,800 | ₩48,100 | -2.53% | 15.5만 |
|---|
| 2026.07.07 | ₩54,500 | ₩56,000 | ₩50,200 | ₩51,700 | -5.14% | 20.1만 |
|---|
| 2026.07.06 | ₩58,200 | ₩58,800 | ₩51,500 | ₩55,100 | -5.33% | 18.4만 |
|---|
| 2026.07.03 | ₩55,700 | ₩58,100 | ₩52,200 | ₩57,700 | +3.59% | 16.5만 |
|---|
| 2026.07.02 | ₩62,500 | ₩63,100 | ₩55,800 | ₩56,200 | -10.08% | 40만 |
|---|
| 2026.07.01 | ₩66,600 | ₩72,800 | ₩62,600 | ₩67,000 | +0.60% | 28.2만 |
|---|
| 2026.06.30 | ₩62,700 | ₩65,700 | ₩62,100 | ₩63,200 | +0.80% | 13.3만 |
|---|
| 2026.06.29 | ₩59,200 | ₩64,100 | ₩59,200 | ₩61,900 | +4.56% | 14.2만 |
|---|
| 2026.06.26 | ₩59,900 | ₩62,900 | ₩57,000 | ₩58,700 | -2.00% | 18.5만 |
|---|
| 2026.06.25 | ₩62,100 | ₩66,100 | ₩58,700 | ₩59,600 | -4.03% | 20.4만 |
|---|
| 2026.06.24 | ₩61,200 | ₩62,500 | ₩57,700 | ₩60,200 | -1.63% | 19.5만 |
|---|
| 2026.06.23 | ₩69,700 | ₩69,700 | ₩60,500 | ₩60,900 | -12.63% | 18.2만 |
|---|
| 2026.06.22 | ₩62,600 | ₩68,600 | ₩62,600 | ₩68,400 | +9.27% | 21.2만 |
|---|
| 2026.06.19 | ₩69,700 | ₩69,700 | ₩62,300 | ₩64,500 | -7.46% | 19.7만 |
|---|
| 2026.06.18 | ₩72,000 | ₩72,500 | ₩67,400 | ₩69,000 | -4.17% | 20.1만 |
|---|
| 2026.06.17 | ₩70,900 | ₩75,000 | ₩69,500 | ₩72,000 | +1.55% | 20.2만 |
|---|
| 2026.06.16 | ₩74,400 | ₩75,400 | ₩70,300 | ₩70,300 | -5.51% | 16.6만 |
|---|
| 2026.06.15 | ₩76,300 | ₩77,800 | ₩73,100 | ₩74,400 | -2.49% | 16.7만 |
|---|
| 2026.06.12 | ₩71,200 | ₩76,500 | ₩69,900 | ₩73,100 | +2.67% | 40.1만 |
|---|
| 2026.06.11 | ₩60,300 | ₩68,200 | ₩59,300 | ₩67,800 | +12.44% | 39.5만 |
|---|
| 2026.06.10 | ₩61,200 | ₩66,200 | ₩59,000 | ₩60,800 | -0.65% | 25.7만 |
|---|
| 2026.06.09 | ₩60,100 | ₩65,700 | ₩58,600 | ₩63,200 | +5.16% | 33.4만 |
|---|
| 2026.06.08 | ₩58,500 | ₩60,400 | ₩55,800 | ₩56,700 | -3.08% | 24.5만 |
|---|
| 2026.06.05 | ₩67,200 | ₩68,900 | ₩61,000 | ₩63,200 | -5.95% | 44만 |
|---|
| 2026.06.04 | ₩61,200 | ₩68,900 | ₩60,200 | ₩63,400 | +3.59% | 36만 |
|---|
| 2026.06.02 | ₩59,000 | ₩59,900 | ₩56,700 | ₩58,300 | -1.19% | 28.7만 |
|---|
| 2026.06.01 | ₩62,900 | ₩63,500 | ₩59,600 | ₩60,400 | -3.97% | 46.9만 |
|---|
| 2026.05.29 | ₩70,700 | ₩71,700 | ₩63,500 | ₩64,000 | -9.48% | 51.3만 |
|---|
| 2026.05.28 | ₩73,900 | ₩74,000 | ₩66,600 | ₩69,400 | -6.09% | 29.8만 |
|---|
| 2026.05.27 | ₩83,300 | ₩83,400 | ₩73,700 | ₩74,300 | -10.80% | 23.4만 |
|---|
| 2026.05.26 | ₩85,600 | ₩87,900 | ₩78,600 | ₩80,000 | -6.54% | 26.2만 |
|---|
| 2026.05.22 | ₩74,700 | ₩84,000 | ₩73,500 | ₩81,100 | +8.57% | 38.8만 |
|---|
| 2026.05.21 | ₩72,100 | ₩74,900 | ₩71,500 | ₩72,500 | +0.55% | 13.3만 |
|---|
| 2026.05.20 | ₩70,900 | ₩71,900 | ₩67,700 | ₩69,700 | -1.69% | 17.7만 |
|---|
| 2026.05.19 | ₩73,900 | ₩74,200 | ₩70,200 | ₩71,300 | -3.52% | 17.2만 |
|---|
| 2026.05.18 | ₩70,500 | ₩76,500 | ₩66,800 | ₩73,500 | +4.26% | 23.8만 |
|---|
| 2026.05.15 | ₩80,000 | ₩81,200 | ₩69,400 | ₩70,800 | -11.50% | 32.7만 |
|---|
| 2026.05.14 | ₩78,300 | ₩79,700 | ₩75,600 | ₩79,100 | +1.02% | 15.8만 |
|---|
| 2026.05.13 | ₩74,500 | ₩79,800 | ₩71,900 | ₩79,000 | +6.04% | 19.4만 |
|---|
| 2026.05.12 | ₩81,100 | ₩83,000 | ₩75,000 | ₩77,500 | -4.44% | 34.7만 |
|---|
| 2026.05.11 | ₩81,600 | ₩84,200 | ₩79,200 | ₩80,400 | -1.47% | 16.1만 |
|---|
| 2026.05.08 | ₩78,000 | ₩80,400 | ₩77,300 | ₩80,000 | +2.56% | 10.7만 |
|---|
| 2026.05.07 | ₩81,300 | ₩81,500 | ₩76,300 | ₩80,600 | -0.86% | 17.7만 |
|---|
| 2026.05.06 | ₩81,500 | ₩82,800 | ₩78,700 | ₩80,700 | -0.98% | 20.8만 |
|---|
| 2026.05.04 | ₩78,000 | ₩79,900 | ₩77,200 | ₩79,400 | +1.79% | 18.7만 |
|---|
| 2026.04.30 | ₩79,700 | ₩80,700 | ₩74,900 | ₩75,500 | -5.27% | 18.7만 |
|---|
| 2026.04.29 | ₩74,500 | ₩82,000 | ₩74,000 | ₩79,600 | +6.85% | 39.1만 |
|---|
| 2026.04.28 | ₩77,300 | ₩79,700 | ₩74,000 | ₩76,300 | -1.29% | 41.3만 |
|---|
| 2026.04.27 | ₩72,000 | ₩73,400 | ₩70,000 | ₩73,400 | +1.94% | 20.7만 |
|---|
| 2026.04.24 | ₩69,800 | ₩72,100 | ₩69,300 | ₩71,200 | +2.01% | 13.8만 |
|---|
| 2026.04.23 | ₩72,800 | ₩72,900 | ₩67,900 | ₩70,000 | -3.85% | 18.5만 |
|---|
| 2026.04.22 | ₩69,900 | ₩71,700 | ₩68,800 | ₩71,400 | +2.15% | 14.4만 |
|---|
| 2026.04.21 | ₩72,700 | ₩73,300 | ₩68,900 | ₩70,300 | -3.30% | 19.3만 |
|---|
| 2026.04.20 | ₩72,000 | ₩73,000 | ₩70,800 | ₩71,500 | -0.69% | 12.5만 |
|---|
| 2026.04.17 | ₩71,000 | ₩73,500 | ₩70,100 | ₩72,100 | +1.55% | 14만 |
|---|
| 2026.04.16 | ₩69,800 | ₩72,200 | ₩67,500 | ₩72,000 | +3.15% | 23만 |
|---|
| 2026.04.15 | ₩70,500 | ₩71,700 | ₩68,300 | ₩69,800 | -0.99% | 32만 |
|---|
| 2026.04.14 | ₩63,700 | ₩68,900 | ₩63,400 | ₩68,000 | +6.75% | 32.2만 |
|---|
| 2026.04.13 | ₩58,700 | ₩63,000 | ₩58,700 | ₩62,700 | +6.81% | 20.5만 |
|---|
| 2026.04.10 | ₩60,500 | ₩61,800 | ₩59,600 | ₩60,500 | 0.00% | 15.9만 |
|---|
| 2026.04.09 | ₩59,400 | ₩60,600 | ₩57,200 | ₩58,800 | -1.01% | 19.9만 |
|---|
| 2026.04.08 | ₩58,800 | ₩60,900 | ₩57,600 | ₩60,800 | +3.40% | 20만 |
|---|
| 2026.04.07 | ₩56,100 | ₩56,700 | ₩53,700 | ₩55,500 | -1.07% | 14.7만 |
|---|
| 2026.04.06 | ₩55,500 | ₩55,600 | ₩53,300 | ₩53,900 | -2.88% | 18.9만 |
|---|
| 2026.04.03 | ₩60,600 | ₩60,900 | ₩54,700 | ₩55,000 | -9.24% | 34.7만 |
|---|
| 2026.04.02 | ₩64,700 | ₩65,800 | ₩58,000 | ₩59,200 | -8.50% | 23.9만 |
|---|
| 2026.04.01 | ₩64,100 | ₩66,200 | ₩63,600 | ₩64,600 | +0.78% | 19만 |
|---|
| 2026.03.31 | ₩58,600 | ₩64,200 | ₩57,900 | ₩60,900 | +3.92% | 25.6만 |
|---|
| 2026.03.30 | ₩60,000 | ₩61,200 | ₩57,800 | ₩60,000 | 0.00% | 19.8만 |
|---|
| 2026.03.27 | ₩61,400 | ₩65,100 | ₩60,900 | ₩63,400 | +3.26% | 26.6만 |
|---|
| 2026.03.26 | ₩63,300 | ₩67,300 | ₩62,500 | ₩63,700 | +0.63% | 31.7만 |
|---|
| 2026.03.25 | ₩61,400 | ₩65,800 | ₩60,600 | ₩64,200 | +4.56% | 33.7만 |
|---|
| 2026.03.24 | ₩60,600 | ₩61,500 | ₩57,700 | ₩59,300 | -2.15% | 18.2만 |
|---|
| 2026.03.23 | ₩59,100 | ₩62,200 | ₩57,800 | ₩58,700 | -0.68% | 18만 |
|---|
| 2026.03.20 | ₩60,000 | ₩63,800 | ₩59,600 | ₩62,000 | +3.33% | 25.5만 |
|---|
| 2026.03.19 | ₩59,300 | ₩60,600 | ₩59,100 | ₩59,100 | -0.34% | 12만 |
|---|
| 2026.03.18 | ₩60,700 | ₩61,500 | ₩60,000 | ₩61,200 | +0.82% | 16.2만 |
|---|
| 2026.03.17 | ₩63,500 | ₩63,500 | ₩59,500 | ₩59,500 | -6.30% | 21만 |
|---|
| 2026.03.16 | ₩59,900 | ₩62,600 | ₩59,000 | ₩62,100 | +3.67% | 24.5만 |
|---|
| 2026.03.13 | ₩58,200 | ₩59,900 | ₩57,700 | ₩58,400 | +0.34% | 12.6만 |
|---|
| 2026.03.12 | ₩60,600 | ₩62,400 | ₩60,100 | ₩60,700 | +0.17% | 12.9만 |
|---|
| 2026.03.11 | ₩63,500 | ₩63,800 | ₩60,300 | ₩61,500 | -3.15% | 22.1만 |
|---|
| 2026.03.10 | ₩67,400 | ₩67,400 | ₩60,800 | ₩62,600 | -7.12% | 29.9만 |
|---|
| 2026.03.09 | ₩62,500 | ₩65,900 | ₩59,600 | ₩61,800 | -1.12% | 31.9만 |
|---|
| 2026.03.06 | ₩67,200 | ₩69,300 | ₩64,000 | ₩68,100 | +1.34% | 28만 |
|---|
| 2026.03.05 | ₩61,000 | ₩69,100 | ₩58,700 | ₩66,100 | +8.36% | 56.7만 |
|---|
| 2026.03.04 | ₩57,900 | ₩62,400 | ₩53,100 | ₩53,900 | -6.91% | 39.2만 |
|---|
| 2026.03.03 | ₩60,900 | ₩65,000 | ₩58,700 | ₩59,000 | -3.12% | 39.2만 |
|---|
| 2026.02.27 | ₩61,700 | ₩63,700 | ₩60,500 | ₩62,400 | +1.13% | 19.8만 |
|---|
| 2026.02.26 | ₩63,100 | ₩64,300 | ₩60,800 | ₩63,800 | +1.11% | 28.6만 |
|---|
| 2026.02.25 | ₩62,900 | ₩64,500 | ₩61,300 | ₩61,800 | -1.75% | 20.9만 |
|---|
| 2026.02.24 | ₩58,100 | ₩62,300 | ₩57,400 | ₩62,000 | +6.71% | 26.2만 |
|---|
| 2026.02.23 | ₩62,800 | ₩62,800 | ₩58,300 | ₩58,900 | -6.21% | 27.9만 |
|---|
| 2026.02.20 | ₩61,300 | ₩63,800 | ₩60,400 | ₩61,600 | +0.49% | 12.1만 |
|---|
| 2026.02.19 | ₩61,300 | ₩61,900 | ₩59,000 | ₩61,300 | 0.00% | 25.7만 |
|---|
| 2026.02.13 | ₩59,600 | ₩60,800 | ₩58,600 | ₩59,100 | -0.84% | 13.5만 |
|---|
| 2026.02.12 | ₩61,300 | ₩62,000 | ₩59,900 | ₩60,600 | -1.14% | 16.4만 |
|---|
| 2026.02.11 | ₩60,100 | ₩61,100 | ₩59,200 | ₩60,000 | -0.17% | 14.8만 |
|---|
| 2026.02.10 | ₩63,800 | ₩64,100 | ₩60,000 | ₩60,900 | -4.55% | 17.1만 |
|---|
| 2026.02.09 | ₩64,600 | ₩64,700 | ₩61,400 | ₩64,000 | -0.93% | 19.4만 |
|---|
| 2026.02.06 | ₩58,500 | ₩62,800 | ₩58,300 | ₩60,900 | +4.10% | 18.7만 |
|---|
| 2026.02.05 | ₩60,600 | ₩65,600 | ₩60,300 | ₩61,600 | +1.65% | 29만 |
|---|
| 2026.02.04 | ₩63,500 | ₩67,100 | ₩62,700 | ₩63,300 | -0.31% | 24.6만 |
|---|
| 2026.02.03 | ₩64,400 | ₩64,900 | ₩62,600 | ₩64,800 | +0.62% | 20.6만 |
|---|
| 2026.02.02 | ₩63,500 | ₩64,700 | ₩58,600 | ₩60,500 | -4.72% | 34.8만 |
|---|
| 2026.01.30 | ₩65,400 | ₩70,700 | ₩64,800 | ₩66,900 | +2.29% | 46.6만 |
|---|
| 2026.01.29 | ₩68,000 | ₩68,300 | ₩59,100 | ₩65,100 | -4.26% | 55.7만 |
|---|
| 2026.01.28 | ₩64,300 | ₩67,000 | ₩62,100 | ₩66,700 | +3.73% | 37.4만 |
|---|
| 2026.01.27 | ₩61,000 | ₩63,600 | ₩60,000 | ₩63,400 | +3.93% | 31.9만 |
|---|
| 2026.01.26 | ₩55,400 | ₩62,700 | ₩53,600 | ₩61,900 | +11.73% | 68.7만 |
|---|
| 2026.01.23 | ₩54,400 | ₩57,700 | ₩52,700 | ₩54,300 | -0.18% | 35.9만 |
|---|
| 2026.01.22 | ₩53,600 | ₩54,800 | ₩51,800 | ₩53,400 | -0.37% | 36.3만 |
|---|
| 2026.01.21 | ₩50,300 | ₩53,300 | ₩50,200 | ₩51,300 | +1.99% | 26.9만 |
|---|
| 2026.01.20 | ₩54,500 | ₩54,700 | ₩51,900 | ₩52,000 | -4.59% | 40.5만 |
|---|
| 2026.01.19 | ₩56,100 | ₩58,900 | ₩55,300 | ₩56,300 | +0.36% | 33.4만 |
|---|
| 2026.01.16 | ₩56,000 | ₩56,400 | ₩53,300 | ₩54,800 | -2.14% | 43.3만 |
|---|
| 2026.01.15 | ₩50,000 | ₩55,800 | ₩49,550 | ₩53,500 | +7.00% | 52.1만 |
|---|
| 2026.01.14 | ₩47,000 | ₩52,800 | ₩46,300 | ₩51,900 | +10.43% | 51.5만 |
|---|
| 2026.01.13 | ₩47,450 | ₩47,500 | ₩46,000 | ₩46,300 | -2.42% | 13.7만 |
|---|
| 2026.01.12 | ₩47,100 | ₩48,000 | ₩45,550 | ₩46,350 | -1.59% | 28.7만 |
|---|
| 2026.01.09 | ₩47,200 | ₩47,500 | ₩45,350 | ₩45,650 | -3.28% | 36.3만 |
|---|
| 2026.01.08 | ₩50,300 | ₩51,900 | ₩48,500 | ₩48,900 | -2.78% | 28.2만 |
|---|
| 2026.01.07 | ₩52,100 | ₩55,500 | ₩49,300 | ₩50,700 | -2.69% | 79.6만 |
|---|
| 2026.01.06 | ₩47,500 | ₩49,150 | ₩46,200 | ₩49,100 | +3.37% | 25.1만 |
|---|
| 2026.01.05 | ₩47,100 | ₩48,300 | ₩45,900 | ₩48,250 | +2.44% | 41.5만 |
|---|
| 2026.01.02 | ₩43,150 | ₩45,400 | ₩43,100 | ₩45,350 | +5.10% | 26.8만 |
|---|
| 2025.12.30 | ₩42,900 | ₩44,800 | ₩42,650 | ₩43,100 | +0.47% | 13.1만 |
|---|
| 2025.12.29 | ₩44,100 | ₩44,150 | ₩42,050 | ₩43,250 | -1.93% | 11만 |
|---|
| 2025.12.26 | ₩42,250 | ₩43,800 | ₩41,900 | ₩42,950 | +1.66% | 15.2만 |
|---|
| 2025.12.24 | ₩43,650 | ₩43,650 | ₩41,550 | ₩41,950 | -3.89% | 9.1만 |
|---|
| 2025.12.23 | ₩43,700 | ₩44,100 | ₩43,050 | ₩43,250 | -1.03% | 9.9만 |
|---|
| 2025.12.22 | ₩42,100 | ₩43,700 | ₩42,000 | ₩43,500 | +3.33% | 15.2만 |
|---|
| 2025.12.19 | ₩41,900 | ₩42,000 | ₩40,300 | ₩40,850 | -2.51% | 11.8만 |
|---|
| 2025.12.18 | ₩41,400 | ₩42,900 | ₩40,700 | ₩41,000 | -0.97% | 8.8만 |
|---|
| 2025.12.17 | ₩40,550 | ₩42,150 | ₩39,850 | ₩41,950 | +3.45% | 11.6만 |
|---|
| 2025.12.16 | ₩41,450 | ₩42,500 | ₩40,200 | ₩40,300 | -2.77% | 12.4만 |
|---|
| 2025.12.15 | ₩41,900 | ₩43,100 | ₩39,750 | ₩42,150 | +0.60% | 14.1만 |
|---|
| 2025.12.12 | ₩43,550 | ₩43,650 | ₩42,200 | ₩43,250 | -0.69% | 11.3만 |
|---|
| 2025.12.11 | ₩44,050 | ₩44,050 | ₩43,100 | ₩43,550 | -1.14% | 12.8만 |
|---|
| 2025.12.10 | ₩43,750 | ₩45,000 | ₩43,300 | ₩43,650 | -0.23% | 9만 |
|---|
| 2025.12.09 | ₩44,550 | ₩45,250 | ₩43,550 | ₩44,250 | -0.67% | 12.6만 |
|---|
| 2025.12.08 | ₩45,100 | ₩45,200 | ₩43,800 | ₩44,800 | -0.67% | 13.5만 |
|---|
| 2025.12.05 | ₩43,350 | ₩45,200 | ₩42,350 | ₩44,950 | +3.69% | 27.4만 |
|---|
| 2025.12.04 | ₩45,400 | ₩46,000 | ₩42,600 | ₩43,400 | -4.41% | 46.1만 |
|---|
| 2025.12.03 | ₩47,650 | ₩47,650 | ₩45,650 | ₩46,200 | -3.04% | 11.9만 |
|---|
| 2025.12.02 | ₩46,150 | ₩47,250 | ₩45,700 | ₩46,650 | +1.08% | 24.9만 |
|---|
| 2025.12.01 | ₩45,800 | ₩45,950 | ₩44,100 | ₩45,700 | -0.22% | 23.9만 |
|---|
| 2025.11.28 | ₩43,700 | ₩45,500 | ₩42,800 | ₩45,250 | +3.55% | 21.8만 |
|---|
| 2025.11.27 | ₩43,550 | ₩44,700 | ₩42,950 | ₩43,600 | +0.11% | 15.4만 |
|---|
| 2025.11.26 | ₩43,650 | ₩44,200 | ₩41,500 | ₩43,600 | -0.11% | 21.8만 |
|---|
| 2025.11.25 | ₩41,950 | ₩43,500 | ₩41,650 | ₩43,100 | +2.74% | 35.2만 |
|---|
| 2025.11.24 | ₩39,200 | ₩42,050 | ₩38,450 | ₩40,600 | +3.57% | 28.9만 |
|---|
| 2025.11.21 | ₩38,900 | ₩39,200 | ₩37,500 | ₩37,700 | -3.08% | 14.9만 |
|---|
| 2025.11.20 | ₩43,150 | ₩43,300 | ₩40,500 | ₩41,200 | -4.52% | 18.1만 |
|---|
| 2025.11.19 | ₩40,750 | ₩43,450 | ₩40,000 | ₩41,800 | +2.58% | 29.7만 |
|---|
| 2025.11.18 | ₩42,050 | ₩42,550 | ₩40,500 | ₩41,050 | -2.38% | 23.1만 |
|---|
| 2025.11.17 | ₩43,350 | ₩43,850 | ₩42,350 | ₩43,350 | 0.00% | 24.2만 |
|---|
| 2025.11.14 | ₩44,150 | ₩44,550 | ₩42,100 | ₩42,700 | -3.28% | 63.8만 |
|---|
| 2025.11.13 | ₩37,650 | ₩48,300 | ₩37,350 | ₩46,500 | +23.51% | 151만 |
|---|
| 2025.11.12 | ₩38,650 | ₩39,000 | ₩37,350 | ₩37,950 | -1.81% | 14.1만 |
|---|
| 2025.11.11 | ₩38,900 | ₩40,150 | ₩38,400 | ₩39,000 | +0.26% | 15.5만 |
|---|
| 2025.11.10 | ₩38,000 | ₩38,000 | ₩36,200 | ₩37,600 | -1.05% | 11.6만 |
|---|
| 2025.11.07 | ₩38,100 | ₩38,600 | ₩36,500 | ₩37,250 | -2.23% | 13.3만 |
|---|
| 2025.11.06 | ₩39,300 | ₩39,650 | ₩37,550 | ₩38,800 | -1.27% | 17.2만 |
|---|
| 2025.11.05 | ₩39,800 | ₩40,000 | ₩36,700 | ₩38,600 | -3.02% | 26.9만 |
|---|
| 2025.11.04 | ₩40,950 | ₩42,650 | ₩40,500 | ₩41,000 | +0.12% | 19.4만 |
|---|
| 2025.11.03 | ₩40,600 | ₩40,850 | ₩39,650 | ₩40,350 | -0.62% | 16.6만 |
|---|
| 2025.10.31 | ₩40,700 | ₩41,850 | ₩40,400 | ₩41,150 | +1.11% | 13.2만 |
|---|
| 2025.10.30 | ₩41,000 | ₩41,550 | ₩40,150 | ₩41,150 | +0.37% | 13.1만 |
|---|
| 2025.10.29 | ₩41,500 | ₩41,750 | ₩40,000 | ₩41,600 | +0.24% | 19.3만 |
|---|
| 2025.10.28 | ₩41,550 | ₩42,050 | ₩40,750 | ₩41,200 | -0.84% | 16.3만 |
|---|
| 2025.10.27 | ₩42,950 | ₩43,000 | ₩41,150 | ₩41,750 | -2.79% | 14.1만 |
|---|
| 2025.10.24 | ₩41,550 | ₩42,400 | ₩41,100 | ₩41,900 | +0.84% | 22.9만 |
|---|
| 2025.10.23 | ₩40,400 | ₩41,000 | ₩39,650 | ₩40,600 | +0.50% | 33만 |
|---|
| 2025.10.22 | ₩41,850 | ₩42,250 | ₩40,550 | ₩41,500 | -0.84% | 26.4만 |
|---|
| 2025.10.21 | ₩45,050 | ₩45,100 | ₩42,300 | ₩42,450 | -5.77% | 25.2만 |
|---|
| 2025.10.20 | ₩46,550 | ₩46,600 | ₩44,000 | ₩44,500 | -4.40% | 28.3만 |
|---|
| 2025.10.17 | ₩44,050 | ₩49,800 | ₩43,500 | ₩45,900 | +4.20% | 103.3만 |
|---|
| 2025.10.16 | ₩41,500 | ₩43,000 | ₩41,150 | ₩42,400 | +2.17% | 15.3만 |
|---|
| 2025.10.15 | ₩40,600 | ₩42,150 | ₩40,400 | ₩42,100 | +3.69% | 17.5만 |
|---|
| 2025.10.14 | ₩43,800 | ₩43,950 | ₩39,550 | ₩40,000 | -8.68% | 36.1만 |
|---|
| 2025.10.13 | ₩41,500 | ₩42,500 | ₩40,950 | ₩42,250 | +1.81% | 17.7만 |
|---|
| 2025.10.10 | ₩44,050 | ₩44,550 | ₩42,300 | ₩43,150 | -2.04% | 22.7만 |
|---|