시장 데이터를 불러오는 중
전체 종목
윈하이텍 과거 주가
192390.KQ · KOSDAQ
주요 제품·사업: 데크 플레이트(건설용거푸집)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
192390.KQ · KOSDAQ
주요 제품·사업: 데크 플레이트(건설용거푸집)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,858 | ₩1,858 | ₩1,827 | ₩1,856 | -0.11% | 2.6천 |
| 2026.10.08 | ₩1,865 | ₩1,865 | ₩1,850 | ₩1,859 | -0.32% | 2.2만 |
| 2026.10.07 | ₩1,927 | ₩1,927 | ₩1,828 | ₩1,865 | -3.22% | 9.1천 |
| 2026.10.06 | ₩1,870 | ₩1,871 | ₩1,848 | ₩1,850 | -1.07% | 1.3만 |
| 2026.10.02 | ₩1,819 | ₩1,870 | ₩1,819 | ₩1,869 | +2.75% | 8.6천 |
| 2026.10.01 | ₩1,824 | ₩1,850 | ₩1,792 | ₩1,843 | +1.04% | 1.7만 |
| 2026.09.30 | ₩1,870 | ₩1,870 | ₩1,800 | ₩1,839 | -1.66% | 2.8만 |
| 2026.09.29 | ₩1,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,831 |
| ₩1,839 |
| -5.69% |
| 1.6만 |
| 2026.09.28 | ₩1,895 | ₩1,895 | ₩1,829 | ₩1,851 | -2.32% | 1.3만 |
|---|
| 2026.09.23 | ₩1,896 | ₩1,896 | ₩1,839 | ₩1,864 | -1.69% | 3.2만 |
|---|
| 2026.09.22 | ₩1,886 | ₩1,896 | ₩1,856 | ₩1,864 | -1.17% | 2.5만 |
|---|
| 2026.09.21 | ₩1,846 | ₩1,899 | ₩1,815 | ₩1,857 | +0.60% | 7.7만 |
|---|
| 2026.09.18 | ₩1,823 | ₩1,873 | ₩1,807 | ₩1,845 | +1.21% | 1.3만 |
|---|
| 2026.09.17 | ₩1,790 | ₩1,895 | ₩1,764 | ₩1,823 | +1.84% | 5.2만 |
|---|
| 2026.09.16 | ₩1,829 | ₩1,904 | ₩1,819 | ₩1,825 | -0.22% | 1.7만 |
|---|
| 2026.09.15 | ₩1,829 | ₩1,870 | ₩1,771 | ₩1,829 | 0.00% | 2.4만 |
|---|
| 2026.09.14 | ₩1,829 | ₩1,879 | ₩1,808 | ₩1,829 | 0.00% | 1.6만 |
|---|
| 2026.09.11 | ₩1,900 | ₩1,900 | ₩1,788 | ₩1,829 | -3.74% | 9.3천 |
|---|
| 2026.09.10 | ₩1,744 | ₩1,878 | ₩1,729 | ₩1,826 | +4.70% | 6.8만 |
|---|
| 2026.09.09 | ₩1,784 | ₩1,794 | ₩1,729 | ₩1,744 | -2.24% | 5.5만 |
|---|
| 2026.09.08 | ₩1,820 | ₩1,820 | ₩1,759 | ₩1,768 | -2.86% | 2.3만 |
|---|
| 2026.09.07 | ₩1,800 | ₩1,800 | ₩1,763 | ₩1,778 | -1.22% | 2.2만 |
|---|
| 2026.09.04 | ₩1,839 | ₩1,839 | ₩1,769 | ₩1,779 | -3.26% | 3.4만 |
|---|
| 2026.09.03 | ₩1,890 | ₩1,893 | ₩1,762 | ₩1,799 | -4.81% | 3.2만 |
|---|
| 2026.09.02 | ₩1,826 | ₩1,849 | ₩1,792 | ₩1,810 | -0.88% | 1.5만 |
|---|
| 2026.09.01 | ₩1,797 | ₩1,925 | ₩1,788 | ₩1,826 | +1.61% | 2.3만 |
|---|
| 2026.08.31 | ₩1,745 | ₩1,827 | ₩1,735 | ₩1,821 | +4.36% | 5.1만 |
|---|
| 2026.08.28 | ₩1,845 | ₩1,845 | ₩1,715 | ₩1,745 | -5.42% | 15.4만 |
|---|
| 2026.08.27 | ₩1,930 | ₩1,930 | ₩1,790 | ₩1,816 | -5.91% | 1.8만 |
|---|
| 2026.08.26 | ₩1,897 | ₩1,898 | ₩1,785 | ₩1,827 | -3.69% | 7.1천 |
|---|
| 2026.08.25 | ₩1,799 | ₩1,839 | ₩1,798 | ₩1,828 | +1.61% | 1.2만 |
|---|
| 2026.08.24 | ₩1,811 | ₩1,892 | ₩1,758 | ₩1,819 | +0.44% | 1.1만 |
|---|
| 2026.08.21 | ₩1,838 | ₩1,900 | ₩1,740 | ₩1,811 | -1.47% | 4.1만 |
|---|
| 2026.08.20 | ₩1,880 | ₩1,880 | ₩1,747 | ₩1,780 | -5.32% | 3.4만 |
|---|
| 2026.08.19 | ₩1,795 | ₩1,831 | ₩1,745 | ₩1,779 | -0.89% | 1.9만 |
|---|
| 2026.08.18 | ₩1,849 | ₩1,999 | ₩1,773 | ₩1,795 | -2.92% | 8.5만 |
|---|
| 2026.08.14 | ₩1,900 | ₩1,900 | ₩1,798 | ₩1,842 | -3.05% | 1.1만 |
|---|
| 2026.08.13 | ₩1,806 | ₩1,847 | ₩1,800 | ₩1,839 | +1.83% | 1.8만 |
|---|
| 2026.08.12 | ₩1,847 | ₩1,847 | ₩1,818 | ₩1,829 | -0.97% | 3천 |
|---|
| 2026.08.11 | ₩1,922 | ₩1,922 | ₩1,791 | ₩1,847 | -3.90% | 9.1천 |
|---|
| 2026.08.10 | ₩1,809 | ₩1,848 | ₩1,772 | ₩1,822 | +0.72% | 2.1만 |
|---|
| 2026.08.07 | ₩1,883 | ₩1,883 | ₩1,792 | ₩1,809 | -3.93% | 1.1만 |
|---|
| 2026.08.06 | ₩1,883 | ₩1,883 | ₩1,779 | ₩1,808 | -3.98% | 1.2만 |
|---|
| 2026.08.05 | ₩1,759 | ₩1,855 | ₩1,750 | ₩1,807 | +2.73% | 1만 |
|---|
| 2026.08.04 | ₩1,819 | ₩1,859 | ₩1,730 | ₩1,757 | -3.41% | 3.4만 |
|---|
| 2026.08.03 | ₩1,799 | ₩1,824 | ₩1,757 | ₩1,819 | +1.11% | 1.6만 |
|---|
| 2026.07.31 | ₩1,869 | ₩1,869 | ₩1,697 | ₩1,793 | -4.07% | 1.6만 |
|---|
| 2026.07.30 | ₩1,400 | ₩1,878 | ₩1,400 | ₩1,733 | +23.79% | 2.7만 |
|---|
| 2026.07.29 | ₩1,731 | ₩1,885 | ₩1,731 | ₩1,777 | +2.66% | 1.5만 |
|---|
| 2026.07.28 | ₩1,733 | ₩1,825 | ₩1,721 | ₩1,795 | +3.58% | 2.4만 |
|---|
| 2026.07.27 | ₩1,899 | ₩2,065 | ₩1,725 | ₩1,735 | -8.64% | 10.3만 |
|---|
| 2026.07.24 | ₩1,848 | ₩1,851 | ₩1,800 | ₩1,814 | -1.84% | 9.5천 |
|---|
| 2026.07.23 | ₩1,874 | ₩1,874 | ₩1,780 | ₩1,851 | -1.23% | 1.2만 |
|---|
| 2026.07.22 | ₩1,836 | ₩1,938 | ₩1,815 | ₩1,835 | -0.05% | 1.1만 |
|---|
| 2026.07.21 | ₩1,818 | ₩1,964 | ₩1,756 | ₩1,834 | +0.88% | 2.1만 |
|---|
| 2026.07.20 | ₩1,860 | ₩1,900 | ₩1,768 | ₩1,822 | -2.04% | 1.3만 |
|---|
| 2026.07.16 | ₩1,922 | ₩1,978 | ₩1,839 | ₩1,860 | -3.23% | 2.1만 |
|---|
| 2026.07.15 | ₩1,967 | ₩1,967 | ₩1,824 | ₩1,883 | -4.27% | 1.5만 |
|---|
| 2026.07.14 | ₩1,800 | ₩1,858 | ₩1,750 | ₩1,830 | +1.67% | 1.8만 |
|---|
| 2026.07.13 | ₩1,979 | ₩1,979 | ₩1,800 | ₩1,800 | -9.04% | 3.8만 |
|---|
| 2026.07.10 | ₩1,882 | ₩1,980 | ₩1,854 | ₩1,926 | +2.34% | 7.8만 |
|---|
| 2026.07.09 | ₩1,841 | ₩1,895 | ₩1,818 | ₩1,883 | +2.28% | 4.7만 |
|---|
| 2026.07.08 | ₩1,801 | ₩1,867 | ₩1,720 | ₩1,841 | +2.22% | 14.7만 |
|---|
| 2026.07.07 | ₩1,702 | ₩1,956 | ₩1,615 | ₩1,801 | +5.82% | 23만 |
|---|
| 2026.07.06 | ₩1,681 | ₩1,717 | ₩1,600 | ₩1,716 | +2.08% | 4.2만 |
|---|
| 2026.07.03 | ₩1,654 | ₩1,694 | ₩1,599 | ₩1,681 | +1.63% | 2.7만 |
|---|
| 2026.07.02 | ₩1,665 | ₩1,719 | ₩1,621 | ₩1,654 | -0.66% | 6만 |
|---|
| 2026.07.01 | ₩1,589 | ₩1,697 | ₩1,589 | ₩1,668 | +4.97% | 7.9만 |
|---|
| 2026.06.30 | ₩1,623 | ₩1,636 | ₩1,511 | ₩1,589 | -2.09% | 7.8만 |
|---|
| 2026.06.29 | ₩1,466 | ₩1,676 | ₩1,466 | ₩1,637 | +11.66% | 3.3만 |
|---|
| 2026.06.26 | ₩1,615 | ₩1,660 | ₩1,560 | ₩1,596 | -1.18% | 2.9만 |
|---|
| 2026.06.25 | ₩1,612 | ₩1,739 | ₩1,612 | ₩1,661 | +3.04% | 3.4만 |
|---|
| 2026.06.24 | ₩1,594 | ₩1,708 | ₩1,594 | ₩1,612 | +1.13% | 2.9만 |
|---|
| 2026.06.23 | ₩1,710 | ₩1,749 | ₩1,425 | ₩1,594 | -6.78% | 6.9만 |
|---|
| 2026.06.22 | ₩1,659 | ₩1,850 | ₩1,659 | ₩1,710 | +3.07% | 2.4만 |
|---|
| 2026.06.19 | ₩1,814 | ₩1,887 | ₩1,710 | ₩1,744 | -3.86% | 5만 |
|---|
| 2026.06.18 | ₩1,898 | ₩1,898 | ₩1,813 | ₩1,814 | -4.43% | 1.4만 |
|---|
| 2026.06.17 | ₩1,864 | ₩1,880 | ₩1,769 | ₩1,859 | -0.27% | 2.4만 |
|---|
| 2026.06.16 | ₩1,879 | ₩1,890 | ₩1,835 | ₩1,880 | +0.05% | 2.1만 |
|---|
| 2026.06.15 | ₩1,860 | ₩1,890 | ₩1,794 | ₩1,853 | -0.38% | 2.9만 |
|---|
| 2026.06.12 | ₩1,840 | ₩1,874 | ₩1,794 | ₩1,845 | +0.27% | 5만 |
|---|
| 2026.06.11 | ₩1,780 | ₩1,880 | ₩1,731 | ₩1,840 | +3.37% | 7.4만 |
|---|
| 2026.06.10 | ₩1,857 | ₩1,857 | ₩1,695 | ₩1,780 | -4.15% | 3.3만 |
|---|
| 2026.06.09 | ₩1,854 | ₩1,854 | ₩1,712 | ₩1,778 | -4.10% | 2.4만 |
|---|
| 2026.06.08 | ₩1,812 | ₩1,858 | ₩1,758 | ₩1,789 | -1.27% | 6.7만 |
|---|
| 2026.06.05 | ₩1,795 | ₩1,863 | ₩1,626 | ₩1,812 | +0.95% | 12.7만 |
|---|
| 2026.06.04 | ₩1,520 | ₩1,861 | ₩1,513 | ₩1,729 | +13.75% | 60.5만 |
|---|
| 2026.06.02 | ₩1,414 | ₩1,617 | ₩1,344 | ₩1,510 | +6.79% | 38.4만 |
|---|
| 2026.06.01 | ₩1,517 | ₩1,598 | ₩1,394 | ₩1,414 | -6.79% | 6.1만 |
|---|
| 2026.05.29 | ₩1,592 | ₩1,610 | ₩1,495 | ₩1,517 | -4.71% | 4.2만 |
|---|
| 2026.05.28 | ₩1,695 | ₩1,695 | ₩1,543 | ₩1,592 | -6.08% | 8만 |
|---|
| 2026.05.27 | ₩1,784 | ₩1,809 | ₩1,680 | ₩1,695 | -4.99% | 5만 |
|---|
| 2026.05.26 | ₩1,820 | ₩1,838 | ₩1,750 | ₩1,799 | -1.15% | 3.8만 |
|---|
| 2026.05.22 | ₩1,820 | ₩1,820 | ₩1,776 | ₩1,820 | 0.00% | 2.3만 |
|---|
| 2026.05.21 | ₩1,744 | ₩1,841 | ₩1,744 | ₩1,793 | +2.81% | 3.2만 |
|---|
| 2026.05.20 | ₩1,803 | ₩1,856 | ₩1,748 | ₩1,754 | -2.72% | 4.9만 |
|---|
| 2026.05.19 | ₩1,837 | ₩1,867 | ₩1,815 | ₩1,847 | +0.54% | 7천 |
|---|
| 2026.05.18 | ₩1,815 | ₩1,933 | ₩1,737 | ₩1,868 | +2.92% | 1.9만 |
|---|
| 2026.05.15 | ₩1,836 | ₩1,854 | ₩1,798 | ₩1,815 | -1.14% | 2.4만 |
|---|
| 2026.05.14 | ₩1,790 | ₩1,824 | ₩1,765 | ₩1,817 | +1.51% | 1.4만 |
|---|
| 2026.05.13 | ₩1,800 | ₩1,820 | ₩1,777 | ₩1,792 | -0.44% | 3만 |
|---|
| 2026.05.12 | ₩1,820 | ₩1,861 | ₩1,756 | ₩1,800 | -1.10% | 4.4만 |
|---|
| 2026.05.11 | ₩1,984 | ₩1,984 | ₩1,785 | ₩1,814 | -8.57% | 7만 |
|---|
| 2026.05.08 | ₩1,921 | ₩1,923 | ₩1,889 | ₩1,905 | -0.83% | 1.1만 |
|---|
| 2026.05.07 | ₩1,861 | ₩1,950 | ₩1,860 | ₩1,950 | +4.78% | 2.3만 |
|---|
| 2026.05.06 | ₩1,893 | ₩1,901 | ₩1,860 | ₩1,880 | -0.69% | 4.4만 |
|---|
| 2026.05.04 | ₩1,943 | ₩1,952 | ₩1,910 | ₩1,911 | -1.65% | 5.6만 |
|---|
| 2026.04.30 | ₩1,949 | ₩1,979 | ₩1,920 | ₩1,959 | +0.51% | 4.8만 |
|---|
| 2026.04.29 | ₩1,999 | ₩2,000 | ₩1,949 | ₩1,949 | -2.50% | 3만 |
|---|
| 2026.04.28 | ₩1,942 | ₩1,992 | ₩1,917 | ₩1,987 | +2.32% | 6.7만 |
|---|
| 2026.04.27 | ₩1,995 | ₩2,015 | ₩1,935 | ₩1,958 | -1.85% | 14.7만 |
|---|
| 2026.04.24 | ₩2,005 | ₩2,005 | ₩1,978 | ₩1,995 | -0.50% | 7.2만 |
|---|
| 2026.04.23 | ₩2,005 | ₩2,035 | ₩1,987 | ₩2,005 | 0.00% | 3.7만 |
|---|
| 2026.04.22 | ₩2,130 | ₩2,130 | ₩1,999 | ₩2,005 | -5.87% | 9.5만 |
|---|
| 2026.04.21 | ₩2,130 | ₩2,130 | ₩2,050 | ₩2,090 | -1.88% | 1.7만 |
|---|
| 2026.04.20 | ₩2,120 | ₩2,120 | ₩2,050 | ₩2,090 | -1.42% | 1.8만 |
|---|
| 2026.04.17 | ₩2,070 | ₩2,130 | ₩2,055 | ₩2,070 | 0.00% | 8.4천 |
|---|
| 2026.04.16 | ₩2,115 | ₩2,115 | ₩2,055 | ₩2,060 | -2.60% | 1.3만 |
|---|
| 2026.04.15 | ₩2,100 | ₩2,100 | ₩2,020 | ₩2,055 | -2.14% | 1.5만 |
|---|
| 2026.04.14 | ₩2,015 | ₩2,080 | ₩2,005 | ₩2,060 | +2.23% | 2.8만 |
|---|
| 2026.04.13 | ₩2,030 | ₩2,235 | ₩1,990 | ₩2,005 | -1.23% | 17.2만 |
|---|
| 2026.04.10 | ₩2,090 | ₩2,090 | ₩1,910 | ₩2,030 | -2.87% | 3.9만 |
|---|
| 2026.04.09 | ₩2,095 | ₩2,095 | ₩1,986 | ₩2,035 | -2.86% | 1만 |
|---|
| 2026.04.08 | ₩2,015 | ₩2,050 | ₩1,991 | ₩2,045 | +1.49% | 3만 |
|---|
| 2026.04.07 | ₩1,980 | ₩1,992 | ₩1,950 | ₩1,988 | +0.40% | 5만 |
|---|
| 2026.04.06 | ₩2,005 | ₩2,005 | ₩1,950 | ₩1,992 | -0.65% | 1.4만 |
|---|
| 2026.04.03 | ₩1,971 | ₩2,070 | ₩1,971 | ₩2,005 | +1.73% | 1.1만 |
|---|
| 2026.04.02 | ₩2,100 | ₩2,100 | ₩1,942 | ₩1,980 | -5.71% | 5.3만 |
|---|
| 2026.04.01 | ₩2,040 | ₩2,095 | ₩2,010 | ₩2,070 | +1.47% | 2.3만 |
|---|
| 2026.03.31 | ₩2,030 | ₩2,035 | ₩1,991 | ₩2,020 | -0.49% | 2.2만 |
|---|
| 2026.03.30 | ₩1,998 | ₩2,080 | ₩1,977 | ₩2,030 | +1.60% | 2.3만 |
|---|
| 2026.03.27 | ₩2,010 | ₩2,040 | ₩1,970 | ₩2,010 | 0.00% | 1.2만 |
|---|
| 2026.03.26 | ₩2,035 | ₩2,100 | ₩2,010 | ₩2,010 | -1.23% | 1.2만 |
|---|
| 2026.03.25 | ₩2,000 | ₩2,055 | ₩2,000 | ₩2,035 | +1.75% | 7.2천 |
|---|
| 2026.03.24 | ₩1,942 | ₩2,010 | ₩1,942 | ₩2,005 | +3.24% | 3.3만 |
|---|
| 2026.03.23 | ₩2,040 | ₩2,045 | ₩1,995 | ₩2,005 | -1.72% | 2.7만 |
|---|
| 2026.03.20 | ₩2,045 | ₩2,120 | ₩2,020 | ₩2,045 | 0.00% | 7.3천 |
|---|
| 2026.03.19 | ₩2,050 | ₩2,090 | ₩2,035 | ₩2,045 | -0.24% | 1.1만 |
|---|
| 2026.03.18 | ₩2,060 | ₩2,100 | ₩2,050 | ₩2,050 | -0.49% | 7천 |
|---|
| 2026.03.17 | ₩2,075 | ₩2,100 | ₩2,050 | ₩2,060 | -0.72% | 7.9천 |
|---|
| 2026.03.16 | ₩2,060 | ₩2,105 | ₩2,020 | ₩2,065 | +0.24% | 1.3만 |
|---|
| 2026.03.13 | ₩2,025 | ₩2,095 | ₩2,010 | ₩2,060 | +1.73% | 6.7만 |
|---|
| 2026.03.12 | ₩1,994 | ₩2,040 | ₩1,976 | ₩2,040 | +2.31% | 5.7천 |
|---|
| 2026.03.11 | ₩1,984 | ₩2,045 | ₩1,984 | ₩1,994 | +0.50% | 1.5만 |
|---|
| 2026.03.10 | ₩1,891 | ₩2,035 | ₩1,891 | ₩2,000 | +5.76% | 2만 |
|---|
| 2026.03.09 | ₩2,015 | ₩2,015 | ₩1,844 | ₩1,890 | -6.20% | 3.9만 |
|---|
| 2026.03.06 | ₩1,971 | ₩2,050 | ₩1,971 | ₩2,020 | +2.49% | 1.1만 |
|---|
| 2026.03.05 | ₩1,950 | ₩2,025 | ₩1,950 | ₩2,000 | +2.56% | 2.7만 |
|---|
| 2026.03.04 | ₩2,125 | ₩2,125 | ₩1,857 | ₩1,900 | -10.59% | 8.9만 |
|---|
| 2026.03.03 | ₩2,190 | ₩2,190 | ₩2,070 | ₩2,140 | -2.28% | 4만 |
|---|
| 2026.02.27 | ₩2,140 | ₩2,190 | ₩2,105 | ₩2,190 | +2.34% | 3.9만 |
|---|
| 2026.02.26 | ₩2,175 | ₩2,225 | ₩2,110 | ₩2,165 | -0.46% | 4.4만 |
|---|
| 2026.02.25 | ₩2,200 | ₩2,225 | ₩2,145 | ₩2,175 | -1.14% | 3.9만 |
|---|
| 2026.02.24 | ₩2,160 | ₩2,205 | ₩2,120 | ₩2,190 | +1.39% | 3.7만 |
|---|
| 2026.02.23 | ₩2,130 | ₩2,180 | ₩2,095 | ₩2,160 | +1.41% | 3.9만 |
|---|
| 2026.02.20 | ₩2,200 | ₩2,200 | ₩2,065 | ₩2,130 | -3.18% | 6.1만 |
|---|
| 2026.02.19 | ₩2,350 | ₩2,370 | ₩2,155 | ₩2,155 | -8.30% | 11만 |
|---|
| 2026.02.13 | ₩2,330 | ₩2,425 | ₩2,295 | ₩2,330 | 0.00% | 6.2만 |
|---|
| 2026.02.12 | ₩2,355 | ₩2,370 | ₩2,320 | ₩2,335 | -0.85% | 3.8만 |
|---|
| 2026.02.11 | ₩2,330 | ₩2,405 | ₩2,290 | ₩2,355 | +1.07% | 9.7만 |
|---|
| 2026.02.10 | ₩2,235 | ₩2,350 | ₩2,215 | ₩2,305 | +3.13% | 12.1만 |
|---|
| 2026.02.09 | ₩2,160 | ₩2,270 | ₩2,105 | ₩2,215 | +2.55% | 11.3만 |
|---|
| 2026.02.06 | ₩2,070 | ₩2,215 | ₩2,030 | ₩2,160 | +4.35% | 9.1만 |
|---|
| 2026.02.05 | ₩2,075 | ₩2,110 | ₩2,055 | ₩2,070 | -0.24% | 3.4만 |
|---|
| 2026.02.04 | ₩2,100 | ₩2,110 | ₩2,065 | ₩2,075 | -1.19% | 4만 |
|---|
| 2026.02.03 | ₩2,045 | ₩2,110 | ₩2,045 | ₩2,110 | +3.18% | 3.5만 |
|---|
| 2026.02.02 | ₩2,175 | ₩2,180 | ₩2,060 | ₩2,095 | -3.68% | 5.4만 |
|---|
| 2026.01.30 | ₩2,180 | ₩2,180 | ₩2,130 | ₩2,175 | -0.23% | 1.9만 |
|---|
| 2026.01.29 | ₩2,175 | ₩2,190 | ₩2,145 | ₩2,180 | +0.23% | 2.3만 |
|---|
| 2026.01.28 | ₩2,180 | ₩2,195 | ₩2,160 | ₩2,190 | +0.46% | 2.5만 |
|---|
| 2026.01.27 | ₩2,185 | ₩2,215 | ₩2,140 | ₩2,190 | +0.23% | 2.4만 |
|---|
| 2026.01.26 | ₩2,185 | ₩2,190 | ₩2,160 | ₩2,185 | 0.00% | 1.2만 |
|---|
| 2026.01.23 | ₩2,180 | ₩2,185 | ₩2,125 | ₩2,185 | +0.23% | 2.6만 |
|---|
| 2026.01.22 | ₩2,190 | ₩2,210 | ₩2,130 | ₩2,180 | -0.46% | 2.5만 |
|---|
| 2026.01.21 | ₩2,195 | ₩2,195 | ₩2,115 | ₩2,190 | -0.23% | 2.1만 |
|---|
| 2026.01.20 | ₩2,120 | ₩2,190 | ₩2,040 | ₩2,185 | +3.07% | 2.7만 |
|---|
| 2026.01.19 | ₩2,120 | ₩2,140 | ₩1,970 | ₩2,140 | +0.94% | 3.9만 |
|---|
| 2026.01.16 | ₩2,195 | ₩2,240 | ₩2,100 | ₩2,120 | -3.42% | 3.3만 |
|---|
| 2026.01.15 | ₩2,150 | ₩2,220 | ₩2,115 | ₩2,195 | +2.09% | 3.5만 |
|---|
| 2026.01.14 | ₩2,135 | ₩2,165 | ₩2,135 | ₩2,150 | +0.70% | 5.5천 |
|---|
| 2026.01.13 | ₩2,170 | ₩2,170 | ₩2,100 | ₩2,150 | -0.92% | 1.7만 |
|---|
| 2026.01.12 | ₩2,120 | ₩2,155 | ₩2,115 | ₩2,145 | +1.18% | 9.6천 |
|---|
| 2026.01.09 | ₩2,055 | ₩2,135 | ₩2,035 | ₩2,120 | +3.16% | 1.3만 |
|---|
| 2026.01.08 | ₩2,130 | ₩2,130 | ₩2,065 | ₩2,065 | -3.05% | 1.5만 |
|---|
| 2026.01.07 | ₩2,160 | ₩2,160 | ₩2,115 | ₩2,130 | -1.39% | 9.6천 |
|---|
| 2026.01.06 | ₩2,200 | ₩2,200 | ₩2,115 | ₩2,160 | -1.82% | 1.6만 |
|---|
| 2026.01.05 | ₩2,185 | ₩2,185 | ₩2,025 | ₩2,150 | -1.60% | 2.5만 |
|---|
| 2026.01.02 | ₩2,185 | ₩2,210 | ₩2,155 | ₩2,185 | 0.00% | 1.2만 |
|---|
| 2025.12.30 | ₩2,180 | ₩2,230 | ₩2,170 | ₩2,185 | +0.23% | 7.3천 |
|---|
| 2025.12.29 | ₩2,175 | ₩2,270 | ₩2,165 | ₩2,195 | +0.92% | 1.2만 |
|---|
| 2025.12.26 | ₩2,235 | ₩2,275 | ₩2,170 | ₩2,175 | -2.68% | 2.8만 |
|---|
| 2025.12.24 | ₩2,220 | ₩2,265 | ₩2,220 | ₩2,250 | +1.35% | 9.2천 |
|---|
| 2025.12.23 | ₩2,250 | ₩2,300 | ₩2,210 | ₩2,240 | -0.44% | 1.1만 |
|---|
| 2025.12.22 | ₩2,265 | ₩2,295 | ₩2,245 | ₩2,275 | +0.44% | 8.2천 |
|---|
| 2025.12.19 | ₩2,225 | ₩2,250 | ₩2,215 | ₩2,245 | +0.90% | 7.6천 |
|---|
| 2025.12.18 | ₩2,250 | ₩2,255 | ₩2,200 | ₩2,200 | -2.22% | 3만 |
|---|
| 2025.12.17 | ₩2,280 | ₩2,280 | ₩2,230 | ₩2,250 | -1.32% | 1.9만 |
|---|
| 2025.12.16 | ₩2,330 | ₩2,340 | ₩2,265 | ₩2,280 | -2.15% | 8.7천 |
|---|
| 2025.12.15 | ₩2,295 | ₩2,320 | ₩2,280 | ₩2,305 | +0.44% | 2만 |
|---|
| 2025.12.12 | ₩2,305 | ₩2,350 | ₩2,285 | ₩2,300 | -0.22% | 4만 |
|---|
| 2025.12.11 | ₩2,270 | ₩2,315 | ₩2,260 | ₩2,295 | +1.10% | 1.8만 |
|---|
| 2025.12.10 | ₩2,200 | ₩2,300 | ₩2,200 | ₩2,270 | +3.18% | 1.9만 |
|---|
| 2025.12.09 | ₩2,250 | ₩2,255 | ₩2,210 | ₩2,210 | -1.78% | 7.7천 |
|---|
| 2025.12.08 | ₩2,280 | ₩2,310 | ₩2,235 | ₩2,240 | -1.75% | 1.7만 |
|---|
| 2025.12.05 | ₩2,235 | ₩2,290 | ₩2,210 | ₩2,280 | +2.01% | 2.2만 |
|---|
| 2025.12.04 | ₩2,220 | ₩2,290 | ₩2,205 | ₩2,235 | +0.68% | 2.3만 |
|---|
| 2025.12.03 | ₩2,135 | ₩2,295 | ₩2,130 | ₩2,235 | +4.68% | 3.3만 |
|---|
| 2025.12.02 | ₩2,065 | ₩2,175 | ₩2,065 | ₩2,155 | +4.36% | 2.2만 |
|---|
| 2025.12.01 | ₩2,050 | ₩2,080 | ₩2,050 | ₩2,065 | +0.73% | 1.9만 |
|---|
| 2025.11.28 | ₩2,045 | ₩2,085 | ₩2,045 | ₩2,055 | +0.49% | 3.2만 |
|---|
| 2025.11.27 | ₩2,080 | ₩2,090 | ₩2,040 | ₩2,045 | -1.68% | 4.6만 |
|---|
| 2025.11.26 | ₩2,075 | ₩2,100 | ₩2,040 | ₩2,075 | 0.00% | 4만 |
|---|
| 2025.11.25 | ₩2,090 | ₩2,125 | ₩2,035 | ₩2,075 | -0.72% | 3만 |
|---|
| 2025.11.24 | ₩2,105 | ₩2,155 | ₩2,070 | ₩2,095 | -0.48% | 4.1만 |
|---|
| 2025.11.21 | ₩2,120 | ₩2,145 | ₩2,115 | ₩2,115 | -0.24% | 8.8천 |
|---|
| 2025.11.20 | ₩2,100 | ₩2,160 | ₩2,100 | ₩2,140 | +1.90% | 9.2천 |
|---|
| 2025.11.19 | ₩2,130 | ₩2,155 | ₩2,100 | ₩2,105 | -1.17% | 1.2만 |
|---|
| 2025.11.18 | ₩2,150 | ₩2,180 | ₩2,130 | ₩2,130 | -0.93% | 1만 |
|---|
| 2025.11.17 | ₩2,220 | ₩2,220 | ₩2,170 | ₩2,185 | -1.58% | 1.1만 |
|---|
| 2025.11.14 | ₩2,295 | ₩2,295 | ₩2,200 | ₩2,225 | -3.05% | 1.5만 |
|---|
| 2025.11.13 | ₩2,215 | ₩2,300 | ₩2,215 | ₩2,295 | +3.61% | 1.3만 |
|---|
| 2025.11.12 | ₩2,180 | ₩2,220 | ₩2,175 | ₩2,215 | +1.61% | 1.5만 |
|---|
| 2025.11.11 | ₩2,190 | ₩2,240 | ₩2,160 | ₩2,170 | -0.91% | 1.3만 |
|---|
| 2025.11.10 | ₩2,135 | ₩2,210 | ₩2,135 | ₩2,190 | +2.58% | 1.6만 |
|---|
| 2025.11.07 | ₩2,085 | ₩2,200 | ₩2,085 | ₩2,135 | +2.40% | 3.7만 |
|---|
| 2025.11.06 | ₩2,180 | ₩2,200 | ₩2,130 | ₩2,185 | +0.23% | 2.8만 |
|---|
| 2025.11.05 | ₩2,180 | ₩2,205 | ₩2,095 | ₩2,180 | 0.00% | 7.1만 |
|---|
| 2025.11.04 | ₩2,200 | ₩2,335 | ₩2,180 | ₩2,210 | +0.45% | 3.7만 |
|---|
| 2025.11.03 | ₩2,300 | ₩2,340 | ₩2,195 | ₩2,220 | -3.48% | 7.7만 |
|---|
| 2025.10.31 | ₩2,340 | ₩2,370 | ₩2,305 | ₩2,315 | -1.07% | 1.9만 |
|---|
| 2025.10.30 | ₩2,405 | ₩2,415 | ₩2,300 | ₩2,340 | -2.70% | 10.3만 |
|---|
| 2025.10.29 | ₩2,425 | ₩2,445 | ₩2,390 | ₩2,405 | -0.82% | 3.1만 |
|---|
| 2025.10.28 | ₩2,410 | ₩2,435 | ₩2,400 | ₩2,425 | +0.62% | 2.9만 |
|---|
| 2025.10.27 | ₩2,465 | ₩2,470 | ₩2,405 | ₩2,440 | -1.01% | 6.1만 |
|---|
| 2025.10.24 | ₩2,520 | ₩2,520 | ₩2,450 | ₩2,465 | -2.18% | 1.6만 |
|---|
| 2025.10.23 | ₩2,445 | ₩2,520 | ₩2,420 | ₩2,500 | +2.25% | 1.8만 |
|---|
| 2025.10.22 | ₩2,460 | ₩2,460 | ₩2,405 | ₩2,450 | -0.41% | 2.9만 |
|---|
| 2025.10.21 | ₩2,490 | ₩2,525 | ₩2,435 | ₩2,445 | -1.81% | 3.7만 |
|---|
| 2025.10.20 | ₩2,530 | ₩2,555 | ₩2,480 | ₩2,495 | -1.38% | 5만 |
|---|
| 2025.10.17 | ₩2,540 | ₩2,560 | ₩2,530 | ₩2,530 | -0.39% | 1.5만 |
|---|
| 2025.10.16 | ₩2,600 | ₩2,600 | ₩2,530 | ₩2,570 | -1.15% | 1.9만 |
|---|
| 2025.10.15 | ₩2,520 | ₩2,580 | ₩2,515 | ₩2,535 | +0.60% | 5.5만 |
|---|
| 2025.10.14 | ₩2,490 | ₩2,565 | ₩2,490 | ₩2,520 | +1.20% | 3.8만 |
|---|
| 2025.10.13 | ₩2,455 | ₩2,520 | ₩2,450 | ₩2,505 | +2.04% | 1.4만 |
|---|