시장 데이터를 불러오는 중
전체 종목
HLB제넥스 과거 주가
187420.KQ · KOSDAQ
주요 제품·사업: 산업용 효소
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
187420.KQ · KOSDAQ
주요 제품·사업: 산업용 효소
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,175 | ₩2,780 | ₩2,155 | ₩2,610 | +20.00% | 466.4만 |
| 2026.10.07 | ₩2,090 | ₩2,225 | ₩2,035 | ₩2,175 | +4.07% | 53만 |
| 2026.10.06 | ₩1,924 | ₩2,390 | ₩1,917 | ₩2,125 | +10.45% | 180.8만 |
| 2026.10.02 | ₩1,963 | ₩1,985 | ₩1,895 | ₩1,910 | -2.70% | 14.2만 |
| 2026.10.01 | ₩1,997 | ₩1,997 | ₩1,925 | ₩1,969 | -1.40% | 8.2만 |
| 2026.09.30 | ₩1,998 | ₩2,095 | ₩1,860 | ₩1,996 | -0.10% | 32.5만 |
| 2026.09.29 | ₩2,325 | ₩2,500 | ₩2,000 | ₩2,035 | -12.47% | 255.2만 |
| 2026.09.28 | ₩2,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,210 |
| ₩2,320 |
| +1.75% |
| 130.2만 |
| 2026.09.23 | ₩1,801 | ₩1,809 | ₩1,721 | ₩1,787 | -0.78% | 18.5만 |
|---|
| 2026.09.22 | ₩1,883 | ₩1,883 | ₩1,761 | ₩1,800 | -4.41% | 15.7만 |
|---|
| 2026.09.21 | ₩1,750 | ₩1,840 | ₩1,674 | ₩1,810 | +3.43% | 45.8만 |
|---|
| 2026.09.18 | ₩1,780 | ₩1,867 | ₩1,730 | ₩1,733 | -2.64% | 7.6만 |
|---|
| 2026.09.17 | ₩1,900 | ₩1,900 | ₩1,757 | ₩1,780 | -6.32% | 3.5만 |
|---|
| 2026.09.16 | ₩1,785 | ₩1,819 | ₩1,770 | ₩1,819 | +1.90% | 4.2만 |
|---|
| 2026.09.15 | ₩1,759 | ₩1,793 | ₩1,738 | ₩1,793 | +1.93% | 6.3만 |
|---|
| 2026.09.14 | ₩1,712 | ₩1,806 | ₩1,712 | ₩1,760 | +2.80% | 7.3만 |
|---|
| 2026.09.11 | ₩1,834 | ₩1,834 | ₩1,791 | ₩1,807 | -1.47% | 4.8만 |
|---|
| 2026.09.10 | ₩1,800 | ₩1,838 | ₩1,781 | ₩1,834 | +1.89% | 10.6만 |
|---|
| 2026.09.09 | ₩1,958 | ₩1,958 | ₩1,770 | ₩1,823 | -6.89% | 9.4만 |
|---|
| 2026.09.08 | ₩1,961 | ₩1,968 | ₩1,832 | ₩1,834 | -6.48% | 8.5만 |
|---|
| 2026.09.07 | ₩1,969 | ₩1,985 | ₩1,920 | ₩1,959 | -0.51% | 12.3만 |
|---|
| 2026.09.04 | ₩1,934 | ₩1,978 | ₩1,906 | ₩1,969 | +1.81% | 10.1만 |
|---|
| 2026.09.03 | ₩1,976 | ₩1,976 | ₩1,909 | ₩1,934 | -2.13% | 8만 |
|---|
| 2026.09.02 | ₩1,839 | ₩1,925 | ₩1,839 | ₩1,921 | +4.46% | 10.8만 |
|---|
| 2026.09.01 | ₩2,020 | ₩2,095 | ₩1,882 | ₩1,915 | -5.20% | 22.5만 |
|---|
| 2026.08.31 | ₩1,916 | ₩1,952 | ₩1,852 | ₩1,922 | +0.31% | 12.3만 |
|---|
| 2026.08.28 | ₩1,835 | ₩1,923 | ₩1,835 | ₩1,917 | +4.47% | 10.8만 |
|---|
| 2026.08.27 | ₩1,861 | ₩1,889 | ₩1,836 | ₩1,850 | -0.59% | 10.6만 |
|---|
| 2026.08.26 | ₩1,911 | ₩1,911 | ₩1,851 | ₩1,861 | -2.62% | 15.3만 |
|---|
| 2026.08.25 | ₩1,885 | ₩1,911 | ₩1,822 | ₩1,911 | +1.38% | 9.7만 |
|---|
| 2026.08.24 | ₩1,876 | ₩1,974 | ₩1,844 | ₩1,886 | +0.53% | 15.4만 |
|---|
| 2026.08.21 | ₩1,918 | ₩1,918 | ₩1,848 | ₩1,876 | -2.19% | 13.9만 |
|---|
| 2026.08.20 | ₩1,990 | ₩1,990 | ₩1,839 | ₩1,920 | -3.52% | 26.2만 |
|---|
| 2026.08.19 | ₩1,950 | ₩1,957 | ₩1,870 | ₩1,900 | -2.56% | 25.9만 |
|---|
| 2026.08.18 | ₩2,100 | ₩2,100 | ₩1,950 | ₩1,950 | -7.14% | 18.8만 |
|---|
| 2026.08.14 | ₩1,941 | ₩2,045 | ₩1,941 | ₩2,000 | +3.04% | 20.2만 |
|---|
| 2026.08.13 | ₩2,005 | ₩2,015 | ₩1,916 | ₩1,960 | -2.24% | 11.3만 |
|---|
| 2026.08.12 | ₩2,025 | ₩2,025 | ₩1,898 | ₩2,005 | -0.99% | 11.2만 |
|---|
| 2026.08.11 | ₩1,770 | ₩2,135 | ₩1,701 | ₩1,988 | +12.32% | 76.3만 |
|---|
| 2026.08.10 | ₩1,667 | ₩1,779 | ₩1,667 | ₩1,770 | +6.18% | 10.1만 |
|---|
| 2026.08.07 | ₩1,650 | ₩1,694 | ₩1,631 | ₩1,667 | +1.03% | 9.5만 |
|---|
| 2026.08.06 | ₩1,648 | ₩1,700 | ₩1,589 | ₩1,650 | +0.12% | 22만 |
|---|
| 2026.08.05 | ₩1,600 | ₩1,670 | ₩1,599 | ₩1,607 | +0.44% | 12.3만 |
|---|
| 2026.08.04 | ₩1,470 | ₩1,600 | ₩1,470 | ₩1,600 | +8.84% | 15.9만 |
|---|
| 2026.08.03 | ₩1,475 | ₩1,512 | ₩1,406 | ₩1,470 | -0.34% | 18.9만 |
|---|
| 2026.07.31 | ₩1,383 | ₩1,444 | ₩1,350 | ₩1,439 | +4.05% | 16.7만 |
|---|
| 2026.07.30 | ₩1,423 | ₩1,497 | ₩1,368 | ₩1,373 | -3.51% | 21.6만 |
|---|
| 2026.07.29 | ₩1,521 | ₩1,521 | ₩1,392 | ₩1,423 | -6.44% | 27.7만 |
|---|
| 2026.07.28 | ₩1,612 | ₩1,639 | ₩1,510 | ₩1,520 | -5.71% | 11.3만 |
|---|
| 2026.07.27 | ₩1,685 | ₩1,785 | ₩1,510 | ₩1,612 | -4.33% | 24.1만 |
|---|
| 2026.07.24 | ₩1,852 | ₩2,035 | ₩1,630 | ₩1,685 | -9.02% | 75.4만 |
|---|
| 2026.07.23 | ₩1,680 | ₩1,680 | ₩1,562 | ₩1,657 | -1.37% | 14.8만 |
|---|
| 2026.07.22 | ₩1,550 | ₩1,602 | ₩1,510 | ₩1,550 | 0.00% | 21.7만 |
|---|
| 2026.07.21 | ₩1,679 | ₩1,788 | ₩1,501 | ₩1,570 | -6.49% | 29.8만 |
|---|
| 2026.07.20 | ₩1,622 | ₩1,652 | ₩1,503 | ₩1,642 | +1.23% | 13.6만 |
|---|
| 2026.07.16 | ₩1,995 | ₩2,135 | ₩1,578 | ₩1,682 | -15.69% | 99.3만 |
|---|
| 2026.07.15 | ₩1,503 | ₩1,900 | ₩1,503 | ₩1,900 | +26.41% | 210.5만 |
|---|
| 2026.07.14 | ₩1,469 | ₩1,469 | ₩1,323 | ₩1,462 | -0.48% | 14.9만 |
|---|
| 2026.07.13 | ₩1,463 | ₩1,552 | ₩1,380 | ₩1,469 | +0.41% | 26.4만 |
|---|
| 2026.07.10 | ₩1,526 | ₩1,600 | ₩1,438 | ₩1,466 | -3.93% | 113.1만 |
|---|
| 2026.07.09 | ₩1,900 | ₩1,979 | ₩1,834 | ₩1,908 | +0.42% | 18.7만 |
|---|
| 2026.07.08 | ₩1,980 | ₩1,980 | ₩1,882 | ₩1,910 | -3.54% | 3.3만 |
|---|
| 2026.07.07 | ₩1,950 | ₩1,990 | ₩1,820 | ₩1,980 | +1.54% | 9.2만 |
|---|
| 2026.07.06 | ₩2,005 | ₩2,005 | ₩1,890 | ₩1,950 | -2.74% | 6.1만 |
|---|
| 2026.07.03 | ₩1,990 | ₩2,005 | ₩1,824 | ₩1,972 | -0.90% | 4.9만 |
|---|
| 2026.07.02 | ₩2,000 | ₩2,000 | ₩1,905 | ₩1,941 | -2.95% | 3.6만 |
|---|
| 2026.07.01 | ₩2,030 | ₩2,055 | ₩1,980 | ₩2,025 | -0.25% | 5.7만 |
|---|
| 2026.06.30 | ₩2,030 | ₩2,035 | ₩1,995 | ₩2,030 | 0.00% | 3.3만 |
|---|
| 2026.06.29 | ₩1,953 | ₩2,030 | ₩1,891 | ₩2,015 | +3.17% | 7.2만 |
|---|
| 2026.06.26 | ₩1,985 | ₩2,050 | ₩1,800 | ₩1,953 | -1.61% | 10.5만 |
|---|
| 2026.06.25 | ₩2,080 | ₩2,100 | ₩1,960 | ₩1,985 | -4.57% | 13.1만 |
|---|
| 2026.06.24 | ₩2,075 | ₩2,130 | ₩2,000 | ₩2,080 | +0.24% | 9.9만 |
|---|
| 2026.06.23 | ₩2,185 | ₩2,225 | ₩2,040 | ₩2,070 | -5.26% | 12.3만 |
|---|
| 2026.06.22 | ₩2,165 | ₩2,230 | ₩2,055 | ₩2,185 | +0.92% | 9.6만 |
|---|
| 2026.06.19 | ₩2,330 | ₩2,330 | ₩2,105 | ₩2,165 | -7.08% | 9.2만 |
|---|
| 2026.06.18 | ₩2,355 | ₩2,375 | ₩2,240 | ₩2,330 | -1.06% | 12.8만 |
|---|
| 2026.06.17 | ₩2,305 | ₩2,560 | ₩2,190 | ₩2,375 | +3.04% | 53.5만 |
|---|
| 2026.06.16 | ₩2,220 | ₩2,440 | ₩2,120 | ₩2,230 | +0.45% | 36.4만 |
|---|
| 2026.06.15 | ₩2,235 | ₩2,315 | ₩2,205 | ₩2,220 | -0.67% | 3.6만 |
|---|
| 2026.06.12 | ₩2,260 | ₩2,320 | ₩2,225 | ₩2,240 | -0.88% | 4.8만 |
|---|
| 2026.06.11 | ₩2,225 | ₩2,260 | ₩2,135 | ₩2,255 | +1.35% | 7.6만 |
|---|
| 2026.06.10 | ₩2,200 | ₩2,240 | ₩2,135 | ₩2,225 | +1.14% | 5.7만 |
|---|
| 2026.06.09 | ₩2,110 | ₩2,240 | ₩2,110 | ₩2,200 | +4.27% | 4.8만 |
|---|
| 2026.06.08 | ₩2,150 | ₩2,255 | ₩2,000 | ₩2,110 | -1.86% | 8.4만 |
|---|
| 2026.06.05 | ₩2,285 | ₩2,380 | ₩2,150 | ₩2,160 | -5.47% | 12.3만 |
|---|
| 2026.06.04 | ₩2,120 | ₩2,245 | ₩2,070 | ₩2,215 | +4.48% | 8.5만 |
|---|
| 2026.06.02 | ₩2,150 | ₩2,150 | ₩2,015 | ₩2,120 | -1.40% | 10.4만 |
|---|
| 2026.06.01 | ₩2,135 | ₩2,150 | ₩2,025 | ₩2,150 | +0.70% | 12.1만 |
|---|
| 2026.05.29 | ₩2,200 | ₩2,205 | ₩2,105 | ₩2,135 | -2.95% | 13.1만 |
|---|
| 2026.05.28 | ₩2,300 | ₩2,305 | ₩2,160 | ₩2,200 | -4.35% | 19만 |
|---|
| 2026.05.27 | ₩2,370 | ₩2,370 | ₩2,250 | ₩2,275 | -4.01% | 10만 |
|---|
| 2026.05.26 | ₩2,450 | ₩2,450 | ₩2,330 | ₩2,370 | -3.27% | 11.9만 |
|---|
| 2026.05.22 | ₩2,335 | ₩2,470 | ₩2,335 | ₩2,375 | +1.71% | 9.5만 |
|---|
| 2026.05.21 | ₩2,375 | ₩2,435 | ₩2,300 | ₩2,330 | -1.89% | 18.7만 |
|---|
| 2026.05.20 | ₩2,270 | ₩2,500 | ₩2,180 | ₩2,325 | +2.42% | 46.5만 |
|---|
| 2026.05.19 | ₩2,325 | ₩2,340 | ₩2,220 | ₩2,270 | -2.37% | 9.4만 |
|---|
| 2026.05.18 | ₩2,360 | ₩2,515 | ₩2,270 | ₩2,325 | -1.48% | 17.5만 |
|---|
| 2026.05.15 | ₩2,435 | ₩2,505 | ₩2,340 | ₩2,395 | -1.64% | 11.8만 |
|---|
| 2026.05.14 | ₩2,455 | ₩2,460 | ₩2,350 | ₩2,420 | -1.43% | 19.5만 |
|---|
| 2026.05.13 | ₩2,565 | ₩2,565 | ₩2,400 | ₩2,460 | -4.09% | 14.4만 |
|---|
| 2026.05.12 | ₩2,570 | ₩2,600 | ₩2,500 | ₩2,565 | -0.19% | 11.9만 |
|---|
| 2026.05.11 | ₩2,660 | ₩2,690 | ₩2,500 | ₩2,560 | -3.76% | 15.6만 |
|---|
| 2026.05.08 | ₩2,735 | ₩2,735 | ₩2,610 | ₩2,660 | -2.74% | 11.9만 |
|---|
| 2026.05.07 | ₩2,800 | ₩2,800 | ₩2,660 | ₩2,735 | -2.32% | 20.6만 |
|---|
| 2026.05.06 | ₩2,825 | ₩2,880 | ₩2,655 | ₩2,710 | -4.07% | 38.3만 |
|---|
| 2026.05.04 | ₩2,950 | ₩3,000 | ₩2,770 | ₩2,820 | -4.41% | 60.1만 |
|---|
| 2026.04.30 | ₩2,935 | ₩2,975 | ₩2,900 | ₩2,940 | +0.17% | 9.8만 |
|---|
| 2026.04.29 | ₩2,935 | ₩2,990 | ₩2,890 | ₩2,935 | 0.00% | 15.4만 |
|---|
| 2026.04.28 | ₩2,955 | ₩2,985 | ₩2,850 | ₩2,935 | -0.68% | 24.5만 |
|---|
| 2026.04.27 | ₩3,005 | ₩3,070 | ₩2,930 | ₩2,955 | -1.66% | 25.9만 |
|---|
| 2026.04.24 | ₩3,055 | ₩3,140 | ₩2,935 | ₩3,000 | -1.80% | 23.5만 |
|---|
| 2026.04.23 | ₩3,280 | ₩3,280 | ₩3,010 | ₩3,095 | -5.64% | 19.7만 |
|---|
| 2026.04.22 | ₩3,315 | ₩3,315 | ₩3,100 | ₩3,200 | -3.47% | 21.9만 |
|---|
| 2026.04.21 | ₩3,300 | ₩3,480 | ₩3,200 | ₩3,300 | 0.00% | 24.2만 |
|---|
| 2026.04.20 | ₩3,310 | ₩3,480 | ₩3,155 | ₩3,310 | 0.00% | 36.4만 |
|---|
| 2026.04.17 | ₩3,250 | ₩3,460 | ₩3,115 | ₩3,300 | +1.54% | 61.2만 |
|---|
| 2026.04.16 | ₩2,985 | ₩3,215 | ₩2,935 | ₩3,175 | +6.37% | 40만 |
|---|
| 2026.04.15 | ₩2,885 | ₩2,990 | ₩2,800 | ₩2,985 | +3.47% | 22.9만 |
|---|
| 2026.04.14 | ₩2,835 | ₩2,950 | ₩2,815 | ₩2,880 | +1.59% | 17.6만 |
|---|
| 2026.04.13 | ₩2,715 | ₩2,835 | ₩2,680 | ₩2,830 | +4.24% | 21.1만 |
|---|
| 2026.04.10 | ₩2,795 | ₩2,795 | ₩2,650 | ₩2,715 | -2.86% | 6.6만 |
|---|
| 2026.04.09 | ₩2,665 | ₩2,695 | ₩2,630 | ₩2,685 | +0.75% | 4.9만 |
|---|
| 2026.04.08 | ₩2,625 | ₩2,680 | ₩2,590 | ₩2,610 | -0.57% | 6.9만 |
|---|
| 2026.04.07 | ₩2,650 | ₩2,650 | ₩2,550 | ₩2,565 | -3.21% | 5.3만 |
|---|
| 2026.04.06 | ₩2,570 | ₩2,595 | ₩2,520 | ₩2,550 | -0.78% | 3.6만 |
|---|
| 2026.04.03 | ₩2,660 | ₩2,660 | ₩2,550 | ₩2,550 | -4.14% | 7.7만 |
|---|
| 2026.04.02 | ₩2,680 | ₩2,850 | ₩2,565 | ₩2,590 | -3.36% | 19.7만 |
|---|
| 2026.04.01 | ₩2,610 | ₩2,750 | ₩2,500 | ₩2,645 | +1.34% | 13.2만 |
|---|
| 2026.03.31 | ₩2,640 | ₩2,660 | ₩2,525 | ₩2,535 | -3.98% | 4.3만 |
|---|
| 2026.03.30 | ₩2,750 | ₩2,750 | ₩2,555 | ₩2,640 | -4.00% | 5.3만 |
|---|
| 2026.03.27 | ₩2,675 | ₩2,690 | ₩2,515 | ₩2,680 | +0.19% | 9만 |
|---|
| 2026.03.26 | ₩2,660 | ₩2,700 | ₩2,595 | ₩2,625 | -1.32% | 4.3만 |
|---|
| 2026.03.25 | ₩2,600 | ₩2,700 | ₩2,575 | ₩2,685 | +3.27% | 7.4만 |
|---|
| 2026.03.24 | ₩2,600 | ₩2,605 | ₩2,525 | ₩2,585 | -0.58% | 4.3만 |
|---|
| 2026.03.23 | ₩2,700 | ₩2,730 | ₩2,510 | ₩2,525 | -6.48% | 8.3만 |
|---|
| 2026.03.20 | ₩2,795 | ₩2,830 | ₩2,685 | ₩2,690 | -3.76% | 5.4만 |
|---|
| 2026.03.19 | ₩2,720 | ₩2,830 | ₩2,690 | ₩2,745 | +0.92% | 8.1만 |
|---|
| 2026.03.18 | ₩2,720 | ₩2,760 | ₩2,600 | ₩2,745 | +0.92% | 4.3만 |
|---|
| 2026.03.17 | ₩2,615 | ₩2,765 | ₩2,600 | ₩2,720 | +4.02% | 10.9만 |
|---|
| 2026.03.16 | ₩2,660 | ₩2,720 | ₩2,585 | ₩2,610 | -1.88% | 11.5만 |
|---|
| 2026.03.13 | ₩2,550 | ₩2,725 | ₩2,475 | ₩2,600 | +1.96% | 9만 |
|---|
| 2026.03.12 | ₩2,480 | ₩2,540 | ₩2,450 | ₩2,525 | +1.81% | 3.1만 |
|---|
| 2026.03.11 | ₩2,560 | ₩2,565 | ₩2,475 | ₩2,480 | -3.13% | 8.1만 |
|---|
| 2026.03.10 | ₩2,560 | ₩2,585 | ₩2,500 | ₩2,560 | 0.00% | 5.3만 |
|---|
| 2026.03.09 | ₩2,500 | ₩2,555 | ₩2,425 | ₩2,555 | +2.20% | 2.7만 |
|---|
| 2026.03.06 | ₩2,500 | ₩2,570 | ₩2,445 | ₩2,555 | +2.20% | 2.4만 |
|---|
| 2026.03.05 | ₩2,340 | ₩2,590 | ₩2,340 | ₩2,535 | +8.33% | 5.5만 |
|---|
| 2026.03.04 | ₩2,560 | ₩2,560 | ₩2,210 | ₩2,350 | -8.20% | 12.6만 |
|---|
| 2026.03.03 | ₩2,630 | ₩2,670 | ₩2,570 | ₩2,570 | -2.28% | 8.5만 |
|---|
| 2026.02.27 | ₩2,700 | ₩2,705 | ₩2,640 | ₩2,650 | -1.85% | 6.9만 |
|---|
| 2026.02.26 | ₩2,895 | ₩2,895 | ₩2,620 | ₩2,685 | -7.25% | 18.8만 |
|---|
| 2026.02.25 | ₩2,805 | ₩2,815 | ₩2,765 | ₩2,800 | -0.18% | 4.7만 |
|---|
| 2026.02.24 | ₩2,795 | ₩2,835 | ₩2,760 | ₩2,805 | +0.36% | 8.5만 |
|---|
| 2026.02.23 | ₩2,900 | ₩2,905 | ₩2,805 | ₩2,815 | -2.93% | 6.4만 |
|---|
| 2026.02.20 | ₩2,950 | ₩2,955 | ₩2,860 | ₩2,900 | -1.69% | 8.6만 |
|---|
| 2026.02.19 | ₩2,965 | ₩3,030 | ₩2,900 | ₩2,950 | -0.51% | 10.3만 |
|---|
| 2026.02.13 | ₩2,930 | ₩2,980 | ₩2,845 | ₩2,965 | +1.19% | 19.3만 |
|---|
| 2026.02.12 | ₩2,810 | ₩3,500 | ₩2,760 | ₩2,935 | +4.45% | 97.3만 |
|---|
| 2026.02.11 | ₩2,750 | ₩2,785 | ₩2,740 | ₩2,780 | +1.09% | 3.6만 |
|---|
| 2026.02.10 | ₩2,705 | ₩2,770 | ₩2,695 | ₩2,760 | +2.03% | 6.6만 |
|---|
| 2026.02.09 | ₩2,625 | ₩2,735 | ₩2,625 | ₩2,705 | +3.05% | 7.7만 |
|---|
| 2026.02.06 | ₩2,670 | ₩2,670 | ₩2,535 | ₩2,620 | -1.87% | 7.9만 |
|---|
| 2026.02.05 | ₩2,630 | ₩2,670 | ₩2,525 | ₩2,670 | +1.52% | 11.3만 |
|---|
| 2026.02.04 | ₩2,665 | ₩2,665 | ₩2,615 | ₩2,630 | -1.31% | 3.6만 |
|---|
| 2026.02.03 | ₩2,700 | ₩2,700 | ₩2,605 | ₩2,650 | -1.85% | 3.7만 |
|---|
| 2026.02.02 | ₩2,750 | ₩2,750 | ₩2,600 | ₩2,610 | -5.09% | 9.2만 |
|---|
| 2026.01.30 | ₩2,725 | ₩2,790 | ₩2,575 | ₩2,790 | +2.39% | 12.9만 |
|---|
| 2026.01.29 | ₩2,830 | ₩2,840 | ₩2,700 | ₩2,745 | -3.00% | 10.8만 |
|---|
| 2026.01.28 | ₩2,895 | ₩2,930 | ₩2,805 | ₩2,850 | -1.55% | 11만 |
|---|
| 2026.01.27 | ₩2,895 | ₩2,980 | ₩2,800 | ₩2,895 | 0.00% | 7.5만 |
|---|
| 2026.01.26 | ₩3,020 | ₩3,025 | ₩2,820 | ₩2,900 | -3.97% | 13만 |
|---|
| 2026.01.23 | ₩2,760 | ₩2,855 | ₩2,755 | ₩2,845 | +3.08% | 11.4만 |
|---|
| 2026.01.22 | ₩2,715 | ₩2,790 | ₩2,695 | ₩2,760 | +1.66% | 5.9만 |
|---|
| 2026.01.21 | ₩2,780 | ₩2,780 | ₩2,640 | ₩2,710 | -2.52% | 7.2만 |
|---|
| 2026.01.20 | ₩2,685 | ₩2,780 | ₩2,685 | ₩2,780 | +3.54% | 3.5만 |
|---|
| 2026.01.19 | ₩2,725 | ₩2,725 | ₩2,640 | ₩2,705 | -0.73% | 4.1만 |
|---|
| 2026.01.16 | ₩2,700 | ₩2,755 | ₩2,605 | ₩2,725 | +0.93% | 6.3만 |
|---|
| 2026.01.15 | ₩2,665 | ₩2,740 | ₩2,630 | ₩2,700 | +1.31% | 4.2만 |
|---|
| 2026.01.14 | ₩2,790 | ₩2,795 | ₩2,650 | ₩2,660 | -4.66% | 6.1만 |
|---|
| 2026.01.13 | ₩2,905 | ₩2,905 | ₩2,735 | ₩2,735 | -5.85% | 2.7만 |
|---|
| 2026.01.12 | ₩2,765 | ₩2,990 | ₩2,765 | ₩2,810 | +1.63% | 11.9만 |
|---|
| 2026.01.09 | ₩2,760 | ₩2,765 | ₩2,680 | ₩2,765 | +0.18% | 3.7만 |
|---|
| 2026.01.08 | ₩2,850 | ₩2,870 | ₩2,750 | ₩2,770 | -2.81% | 2.6만 |
|---|
| 2026.01.07 | ₩2,880 | ₩2,900 | ₩2,795 | ₩2,850 | -1.04% | 3만 |
|---|
| 2026.01.06 | ₩2,880 | ₩2,910 | ₩2,800 | ₩2,880 | 0.00% | 7.7만 |
|---|
| 2026.01.05 | ₩2,790 | ₩2,855 | ₩2,780 | ₩2,845 | +1.97% | 4.3만 |
|---|
| 2026.01.02 | ₩2,665 | ₩2,810 | ₩2,660 | ₩2,790 | +4.69% | 3.8만 |
|---|
| 2025.12.30 | ₩2,660 | ₩2,775 | ₩2,640 | ₩2,650 | -0.38% | 10.8만 |
|---|
| 2025.12.29 | ₩2,605 | ₩2,680 | ₩2,575 | ₩2,660 | +2.11% | 2.3만 |
|---|
| 2025.12.26 | ₩2,715 | ₩2,720 | ₩2,570 | ₩2,605 | -4.05% | 4.7만 |
|---|
| 2025.12.24 | ₩2,710 | ₩2,730 | ₩2,675 | ₩2,710 | 0.00% | 2.2만 |
|---|
| 2025.12.23 | ₩2,710 | ₩2,725 | ₩2,680 | ₩2,710 | 0.00% | 2.6만 |
|---|
| 2025.12.22 | ₩2,635 | ₩2,725 | ₩2,600 | ₩2,715 | +3.04% | 4.9만 |
|---|
| 2025.12.19 | ₩2,635 | ₩2,690 | ₩2,600 | ₩2,635 | 0.00% | 2.2만 |
|---|
| 2025.12.18 | ₩2,665 | ₩2,680 | ₩2,635 | ₩2,640 | -0.94% | 1.9만 |
|---|
| 2025.12.17 | ₩2,705 | ₩2,755 | ₩2,625 | ₩2,670 | -1.29% | 5만 |
|---|
| 2025.12.16 | ₩2,785 | ₩2,840 | ₩2,675 | ₩2,675 | -3.95% | 6.6만 |
|---|
| 2025.12.15 | ₩2,810 | ₩2,810 | ₩2,760 | ₩2,805 | -0.18% | 1.1만 |
|---|
| 2025.12.12 | ₩2,850 | ₩2,880 | ₩2,800 | ₩2,820 | -1.05% | 3.9만 |
|---|
| 2025.12.11 | ₩2,820 | ₩2,900 | ₩2,805 | ₩2,870 | +1.77% | 3.9만 |
|---|
| 2025.12.10 | ₩2,835 | ₩2,835 | ₩2,775 | ₩2,815 | -0.71% | 2.5만 |
|---|
| 2025.12.09 | ₩2,800 | ₩2,820 | ₩2,775 | ₩2,815 | +0.54% | 2.3만 |
|---|
| 2025.12.08 | ₩2,800 | ₩2,805 | ₩2,755 | ₩2,805 | +0.18% | 3.6만 |
|---|
| 2025.12.05 | ₩2,865 | ₩2,865 | ₩2,740 | ₩2,810 | -1.92% | 5만 |
|---|
| 2025.12.04 | ₩2,880 | ₩2,915 | ₩2,700 | ₩2,790 | -3.13% | 6.6만 |
|---|
| 2025.12.03 | ₩2,895 | ₩2,925 | ₩2,840 | ₩2,880 | -0.52% | 3.1만 |
|---|
| 2025.12.02 | ₩2,860 | ₩2,935 | ₩2,860 | ₩2,925 | +2.27% | 2.9만 |
|---|
| 2025.12.01 | ₩2,860 | ₩2,970 | ₩2,860 | ₩2,885 | +0.87% | 3만 |
|---|
| 2025.11.28 | ₩2,770 | ₩2,860 | ₩2,735 | ₩2,855 | +3.07% | 2만 |
|---|
| 2025.11.27 | ₩2,740 | ₩2,810 | ₩2,740 | ₩2,780 | +1.46% | 6.6만 |
|---|
| 2025.11.26 | ₩2,760 | ₩2,885 | ₩2,740 | ₩2,770 | +0.36% | 4.4만 |
|---|
| 2025.11.25 | ₩2,750 | ₩2,825 | ₩2,750 | ₩2,760 | +0.36% | 2.5만 |
|---|
| 2025.11.24 | ₩2,865 | ₩2,865 | ₩2,750 | ₩2,760 | -3.66% | 2.3만 |
|---|
| 2025.11.21 | ₩2,885 | ₩2,885 | ₩2,780 | ₩2,780 | -3.64% | 9.2만 |
|---|
| 2025.11.20 | ₩3,025 | ₩3,025 | ₩2,880 | ₩2,885 | -4.63% | 2.8만 |
|---|
| 2025.11.19 | ₩2,920 | ₩2,940 | ₩2,850 | ₩2,880 | -1.37% | 4.7만 |
|---|
| 2025.11.18 | ₩2,970 | ₩2,970 | ₩2,880 | ₩2,930 | -1.35% | 5.5만 |
|---|
| 2025.11.17 | ₩3,035 | ₩3,100 | ₩2,950 | ₩2,990 | -1.48% | 1.7만 |
|---|
| 2025.11.14 | ₩3,040 | ₩3,125 | ₩2,950 | ₩3,030 | -0.33% | 6만 |
|---|
| 2025.11.13 | ₩3,005 | ₩3,090 | ₩2,995 | ₩3,040 | +1.16% | 1.8만 |
|---|
| 2025.11.12 | ₩2,900 | ₩3,045 | ₩2,875 | ₩3,005 | +3.62% | 7.7만 |
|---|
| 2025.11.11 | ₩2,950 | ₩3,060 | ₩2,885 | ₩2,915 | -1.19% | 10.1만 |
|---|
| 2025.11.10 | ₩3,165 | ₩3,165 | ₩2,935 | ₩2,960 | -6.48% | 7.6만 |
|---|
| 2025.11.07 | ₩2,975 | ₩3,040 | ₩2,940 | ₩2,960 | -0.50% | 13.3만 |
|---|
| 2025.11.06 | ₩3,175 | ₩3,175 | ₩3,020 | ₩3,050 | -3.94% | 9.4만 |
|---|
| 2025.11.05 | ₩3,320 | ₩3,335 | ₩3,000 | ₩3,140 | -5.42% | 26.7만 |
|---|
| 2025.11.04 | ₩3,305 | ₩3,680 | ₩3,125 | ₩3,155 | -4.54% | 179.7만 |
|---|
| 2025.11.03 | ₩3,070 | ₩3,105 | ₩2,970 | ₩2,995 | -2.44% | 10.1만 |
|---|
| 2025.10.31 | ₩3,085 | ₩3,100 | ₩3,045 | ₩3,070 | -0.49% | 2.6만 |
|---|
| 2025.10.30 | ₩3,095 | ₩3,150 | ₩3,075 | ₩3,085 | -0.32% | 7.1만 |
|---|
| 2025.10.29 | ₩3,120 | ₩3,185 | ₩3,085 | ₩3,095 | -0.80% | 5.2만 |
|---|
| 2025.10.28 | ₩3,120 | ₩3,130 | ₩3,080 | ₩3,120 | 0.00% | 2.4만 |
|---|
| 2025.10.27 | ₩3,200 | ₩3,200 | ₩3,070 | ₩3,120 | -2.50% | 2.9만 |
|---|
| 2025.10.24 | ₩3,150 | ₩3,200 | ₩3,095 | ₩3,170 | +0.63% | 5.5만 |
|---|
| 2025.10.23 | ₩3,080 | ₩3,135 | ₩3,035 | ₩3,135 | +1.79% | 2.6만 |
|---|
| 2025.10.22 | ₩3,070 | ₩3,080 | ₩3,000 | ₩3,065 | -0.16% | 3.8만 |
|---|
| 2025.10.21 | ₩3,000 | ₩3,160 | ₩3,000 | ₩3,060 | +2.00% | 6.9만 |
|---|
| 2025.10.20 | ₩3,050 | ₩3,100 | ₩2,995 | ₩3,000 | -1.64% | 5.1만 |
|---|
| 2025.10.17 | ₩3,040 | ₩3,090 | ₩2,965 | ₩3,045 | +0.16% | 3.8만 |
|---|
| 2025.10.16 | ₩3,000 | ₩3,055 | ₩2,990 | ₩3,040 | +1.33% | 4.3만 |
|---|
| 2025.10.15 | ₩3,040 | ₩3,070 | ₩2,950 | ₩3,040 | 0.00% | 2.9만 |
|---|
| 2025.10.14 | ₩3,050 | ₩3,100 | ₩2,990 | ₩3,040 | -0.33% | 4.4만 |
|---|
| 2025.10.13 | ₩2,990 | ₩3,060 | ₩2,905 | ₩3,020 | +1.00% | 3.8만 |
|---|
| 2025.10.10 | ₩3,095 | ₩3,185 | ₩3,000 | ₩3,005 | -2.91% | 9.6만 |
|---|