시장 데이터를 불러오는 중
전체 종목
해성디에스 과거 주가
195870.KS · KOSPI
주요 제품·사업: 반도체 패키지용 Substrate
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
195870.KS · KOSPI
주요 제품·사업: 반도체 패키지용 Substrate
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩65,000 | ₩66,400 | ₩64,400 | ₩66,000 | +1.54% | 14만 |
| 2026.10.07 | ₩67,600 | ₩67,700 | ₩63,800 | ₩64,700 | -4.29% | 26.3만 |
| 2026.10.06 | ₩67,000 | ₩68,300 | ₩64,900 | ₩66,700 | -0.45% | 12.9만 |
| 2026.10.02 | ₩67,100 | ₩69,200 | ₩63,900 | ₩65,300 | -2.68% | 18.8만 |
| 2026.10.01 | ₩61,400 | ₩66,700 | ₩60,800 | ₩66,500 | +8.31% | 16.4만 |
| 2026.09.30 | ₩63,400 | ₩63,900 | ₩61,200 | ₩61,900 | -2.37% | 13.5만 |
| 2026.09.29 | ₩59,600 | ₩63,100 | ₩59,400 | ₩63,000 | +5.70% | 18.4만 |
| 2026.09.28 | ₩60,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,500 |
| ₩60,000 |
| -1.48% |
| 12.9만 |
| 2026.09.23 | ₩61,000 | ₩62,300 | ₩60,000 | ₩61,200 | +0.33% | 19.2만 |
|---|
| 2026.09.22 | ₩58,900 | ₩62,300 | ₩58,400 | ₩59,700 | +1.36% | 33만 |
|---|
| 2026.09.21 | ₩58,200 | ₩58,200 | ₩55,800 | ₩56,300 | -3.26% | 19만 |
|---|
| 2026.09.18 | ₩54,600 | ₩58,800 | ₩52,600 | ₩57,500 | +5.31% | 31.8만 |
|---|
| 2026.09.17 | ₩56,000 | ₩56,700 | ₩54,000 | ₩54,400 | -2.86% | 13.3만 |
|---|
| 2026.09.16 | ₩48,550 | ₩57,500 | ₩48,450 | ₩57,400 | +18.23% | 58.3만 |
|---|
| 2026.09.15 | ₩48,150 | ₩49,450 | ₩47,600 | ₩48,200 | +0.10% | 6.8만 |
|---|
| 2026.09.14 | ₩49,050 | ₩49,650 | ₩48,250 | ₩49,000 | -0.10% | 6.6만 |
|---|
| 2026.09.11 | ₩49,700 | ₩50,400 | ₩49,200 | ₩50,100 | +0.80% | 5만 |
|---|
| 2026.09.10 | ₩50,700 | ₩52,400 | ₩49,600 | ₩51,200 | +0.99% | 13.3만 |
|---|
| 2026.09.09 | ₩49,700 | ₩52,800 | ₩49,650 | ₩50,800 | +2.21% | 11.7만 |
|---|
| 2026.09.08 | ₩51,600 | ₩51,800 | ₩49,700 | ₩49,700 | -3.68% | 11.1만 |
|---|
| 2026.09.07 | ₩51,200 | ₩51,700 | ₩50,300 | ₩50,800 | -0.78% | 8.6만 |
|---|
| 2026.09.04 | ₩49,900 | ₩50,400 | ₩48,700 | ₩49,900 | 0.00% | 8만 |
|---|
| 2026.09.03 | ₩52,200 | ₩52,400 | ₩49,000 | ₩49,600 | -4.98% | 12.1만 |
|---|
| 2026.09.02 | ₩51,900 | ₩57,000 | ₩50,800 | ₩51,400 | -0.96% | 9.6만 |
|---|
| 2026.09.01 | ₩53,500 | ₩54,600 | ₩52,600 | ₩53,800 | +0.56% | 4.7만 |
|---|
| 2026.08.31 | ₩52,300 | ₩54,000 | ₩51,000 | ₩53,900 | +3.06% | 4만 |
|---|
| 2026.08.28 | ₩54,500 | ₩56,100 | ₩53,400 | ₩54,000 | -0.92% | 4.3만 |
|---|
| 2026.08.27 | ₩55,700 | ₩56,300 | ₩54,600 | ₩55,600 | -0.18% | 6.6만 |
|---|
| 2026.08.26 | ₩54,300 | ₩56,500 | ₩53,100 | ₩54,000 | -0.55% | 6.5만 |
|---|
| 2026.08.25 | ₩51,200 | ₩54,400 | ₩50,000 | ₩53,900 | +5.27% | 12.1만 |
|---|
| 2026.08.24 | ₩52,300 | ₩54,500 | ₩51,700 | ₩52,700 | +0.76% | 4.6만 |
|---|
| 2026.08.21 | ₩54,700 | ₩54,700 | ₩51,700 | ₩52,100 | -4.75% | 10.1만 |
|---|
| 2026.08.20 | ₩56,700 | ₩57,200 | ₩54,000 | ₩56,000 | -1.23% | 13.4만 |
|---|
| 2026.08.19 | ₩53,400 | ₩57,800 | ₩52,900 | ₩55,900 | +4.68% | 7.5만 |
|---|
| 2026.08.18 | ₩59,100 | ₩62,400 | ₩55,600 | ₩56,600 | -4.23% | 12.2만 |
|---|
| 2026.08.14 | ₩60,100 | ₩60,700 | ₩57,300 | ₩58,900 | -2.00% | 8.4만 |
|---|
| 2026.08.13 | ₩58,200 | ₩60,000 | ₩57,100 | ₩58,500 | +0.52% | 11.3만 |
|---|
| 2026.08.12 | ₩57,900 | ₩58,000 | ₩55,700 | ₩57,400 | -0.86% | 14.5만 |
|---|
| 2026.08.11 | ₩56,300 | ₩59,000 | ₩55,400 | ₩56,400 | +0.18% | 13.3만 |
|---|
| 2026.08.10 | ₩53,800 | ₩56,800 | ₩52,500 | ₩56,300 | +4.65% | 14.7만 |
|---|
| 2026.08.07 | ₩53,200 | ₩56,200 | ₩50,400 | ₩52,800 | -0.75% | 17만 |
|---|
| 2026.08.06 | ₩52,300 | ₩54,500 | ₩50,400 | ₩52,500 | +0.38% | 12.4만 |
|---|
| 2026.08.05 | ₩53,600 | ₩55,000 | ₩50,300 | ₩52,200 | -2.61% | 16.6만 |
|---|
| 2026.08.04 | ₩50,700 | ₩50,700 | ₩46,950 | ₩49,700 | -1.97% | 15.7만 |
|---|
| 2026.08.03 | ₩47,550 | ₩50,300 | ₩47,150 | ₩49,000 | +3.05% | 14만 |
|---|
| 2026.07.31 | ₩42,800 | ₩48,950 | ₩42,600 | ₩48,200 | +12.62% | 30.9만 |
|---|
| 2026.07.30 | ₩38,150 | ₩40,950 | ₩37,500 | ₩38,150 | 0.00% | 21.4만 |
|---|
| 2026.07.29 | ₩46,100 | ₩47,350 | ₩36,450 | ₩40,150 | -12.91% | 32.6만 |
|---|
| 2026.07.28 | ₩49,600 | ₩50,000 | ₩45,650 | ₩46,100 | -7.06% | 16.2만 |
|---|
| 2026.07.27 | ₩50,200 | ₩54,200 | ₩49,400 | ₩52,900 | +5.38% | 13.4만 |
|---|
| 2026.07.24 | ₩53,000 | ₩53,000 | ₩48,400 | ₩49,500 | -6.60% | 18.4만 |
|---|
| 2026.07.23 | ₩55,200 | ₩57,100 | ₩50,600 | ₩53,700 | -2.72% | 28.2만 |
|---|
| 2026.07.22 | ₩55,300 | ₩57,600 | ₩52,000 | ₩54,100 | -2.17% | 32.6만 |
|---|
| 2026.07.21 | ₩52,900 | ₩53,600 | ₩50,100 | ₩52,500 | -0.76% | 20.4만 |
|---|
| 2026.07.20 | ₩54,400 | ₩57,500 | ₩52,400 | ₩52,800 | -2.94% | 15.5만 |
|---|
| 2026.07.16 | ₩59,000 | ₩59,000 | ₩56,000 | ₩56,800 | -3.73% | 7.9만 |
|---|
| 2026.07.15 | ₩60,800 | ₩66,800 | ₩59,200 | ₩61,300 | +0.82% | 20.6만 |
|---|
| 2026.07.14 | ₩58,200 | ₩59,900 | ₩52,400 | ₩56,900 | -2.23% | 17.6만 |
|---|
| 2026.07.13 | ₩61,500 | ₩65,200 | ₩57,800 | ₩58,500 | -4.88% | 33.7만 |
|---|
| 2026.07.10 | ₩53,500 | ₩60,450 | ₩52,900 | ₩59,400 | +11.03% | 17.4만 |
|---|
| 2026.07.09 | ₩48,950 | ₩55,000 | ₩48,950 | ₩52,400 | +7.05% | 21.8만 |
|---|
| 2026.07.08 | ₩50,800 | ₩52,900 | ₩48,550 | ₩49,200 | -3.15% | 29.5만 |
|---|
| 2026.07.07 | ₩57,000 | ₩59,800 | ₩51,100 | ₩54,500 | -4.39% | 21.8만 |
|---|
| 2026.07.06 | ₩60,400 | ₩61,000 | ₩55,200 | ₩58,300 | -3.48% | 16.8만 |
|---|
| 2026.07.03 | ₩61,300 | ₩62,100 | ₩57,500 | ₩60,700 | -0.98% | 39.1만 |
|---|
| 2026.07.02 | ₩66,800 | ₩67,800 | ₩61,000 | ₩61,800 | -7.49% | 29.3만 |
|---|
| 2026.07.01 | ₩71,000 | ₩71,500 | ₩66,500 | ₩70,600 | -0.56% | 25.3만 |
|---|
| 2026.06.30 | ₩68,500 | ₩71,300 | ₩65,600 | ₩70,500 | +2.92% | 11.7만 |
|---|
| 2026.06.29 | ₩69,800 | ₩72,800 | ₩64,800 | ₩68,000 | -2.58% | 15.4만 |
|---|
| 2026.06.26 | ₩68,300 | ₩74,900 | ₩67,100 | ₩68,500 | +0.29% | 20.1만 |
|---|
| 2026.06.25 | ₩73,000 | ₩75,300 | ₩68,000 | ₩69,900 | -4.25% | 12.4만 |
|---|
| 2026.06.24 | ₩71,100 | ₩72,600 | ₩66,000 | ₩69,600 | -2.11% | 16.2만 |
|---|
| 2026.06.23 | ₩84,800 | ₩85,000 | ₩71,000 | ₩71,000 | -16.27% | 28.7만 |
|---|
| 2026.06.22 | ₩71,100 | ₩86,600 | ₩71,000 | ₩85,900 | +20.82% | 37.8만 |
|---|
| 2026.06.19 | ₩80,000 | ₩80,600 | ₩70,000 | ₩73,300 | -8.38% | 25.4만 |
|---|
| 2026.06.18 | ₩81,300 | ₩84,400 | ₩79,100 | ₩79,400 | -2.34% | 13.3만 |
|---|
| 2026.06.17 | ₩80,200 | ₩83,100 | ₩78,500 | ₩81,200 | +1.25% | 24.5만 |
|---|
| 2026.06.16 | ₩85,500 | ₩86,700 | ₩81,000 | ₩82,100 | -3.98% | 16.8만 |
|---|
| 2026.06.15 | ₩81,200 | ₩85,600 | ₩79,400 | ₩85,500 | +5.30% | 23.4만 |
|---|
| 2026.06.12 | ₩84,800 | ₩86,100 | ₩78,000 | ₩78,500 | -7.43% | 42.2만 |
|---|
| 2026.06.11 | ₩72,000 | ₩82,400 | ₩71,000 | ₩80,900 | +12.36% | 32.6만 |
|---|
| 2026.06.10 | ₩72,100 | ₩78,600 | ₩71,200 | ₩74,100 | +2.77% | 20.4만 |
|---|
| 2026.06.09 | ₩69,400 | ₩76,400 | ₩68,500 | ₩73,600 | +6.05% | 18.5만 |
|---|
| 2026.06.08 | ₩65,500 | ₩72,000 | ₩65,100 | ₩66,500 | +1.53% | 12.6만 |
|---|
| 2026.06.05 | ₩76,500 | ₩79,200 | ₩73,500 | ₩74,800 | -2.22% | 17.4만 |
|---|
| 2026.06.04 | ₩78,200 | ₩84,900 | ₩77,500 | ₩81,100 | +3.71% | 41.6만 |
|---|
| 2026.06.02 | ₩81,200 | ₩81,500 | ₩74,600 | ₩76,100 | -6.28% | 35만 |
|---|
| 2026.06.01 | ₩88,500 | ₩88,500 | ₩79,600 | ₩80,600 | -8.93% | 44.8만 |
|---|
| 2026.05.29 | ₩95,500 | ₩95,600 | ₩83,400 | ₩89,100 | -6.70% | 38.2만 |
|---|
| 2026.05.28 | ₩92,400 | ₩95,200 | ₩86,100 | ₩90,600 | -1.95% | 35.5만 |
|---|
| 2026.05.27 | ₩101,800 | ₩101,800 | ₩91,600 | ₩92,300 | -9.33% | 55.4만 |
|---|
| 2026.05.26 | ₩97,600 | ₩108,500 | ₩96,600 | ₩102,400 | +4.92% | 74.5만 |
|---|
| 2026.05.22 | ₩81,600 | ₩85,500 | ₩80,500 | ₩83,500 | +2.33% | 19.4만 |
|---|
| 2026.05.21 | ₩82,100 | ₩84,200 | ₩79,500 | ₩81,200 | -1.10% | 24.6만 |
|---|
| 2026.05.20 | ₩79,800 | ₩82,500 | ₩75,800 | ₩78,700 | -1.38% | 17만 |
|---|
| 2026.05.19 | ₩84,100 | ₩86,700 | ₩77,100 | ₩81,000 | -3.69% | 21.2만 |
|---|
| 2026.05.18 | ₩84,500 | ₩87,600 | ₩80,300 | ₩85,900 | +1.66% | 22.4만 |
|---|
| 2026.05.15 | ₩93,800 | ₩96,900 | ₩84,000 | ₩87,600 | -6.61% | 44만 |
|---|
| 2026.05.14 | ₩86,800 | ₩88,800 | ₩84,500 | ₩88,300 | +1.73% | 23.9만 |
|---|
| 2026.05.13 | ₩78,800 | ₩87,600 | ₩77,300 | ₩86,800 | +10.15% | 32.7만 |
|---|
| 2026.05.12 | ₩87,600 | ₩87,600 | ₩76,100 | ₩81,300 | -7.19% | 35.3만 |
|---|
| 2026.05.11 | ₩89,000 | ₩89,300 | ₩82,700 | ₩85,400 | -4.04% | 26.9만 |
|---|
| 2026.05.08 | ₩84,300 | ₩88,800 | ₩82,100 | ₩87,500 | +3.80% | 31.5만 |
|---|
| 2026.05.07 | ₩81,700 | ₩87,700 | ₩78,600 | ₩86,000 | +5.26% | 59.1만 |
|---|
| 2026.05.06 | ₩81,700 | ₩82,400 | ₩76,700 | ₩78,000 | -4.53% | 35.5만 |
|---|
| 2026.05.04 | ₩80,000 | ₩81,400 | ₩77,400 | ₩79,500 | -0.63% | 32.7만 |
|---|
| 2026.04.30 | ₩77,500 | ₩82,900 | ₩73,800 | ₩80,200 | +3.48% | 62만 |
|---|
| 2026.04.29 | ₩74,900 | ₩76,400 | ₩72,100 | ₩75,200 | +0.40% | 20.7만 |
|---|
| 2026.04.28 | ₩79,000 | ₩79,400 | ₩75,600 | ₩76,300 | -3.42% | 36만 |
|---|
| 2026.04.27 | ₩81,400 | ₩81,400 | ₩76,700 | ₩80,400 | -1.23% | 45.2만 |
|---|
| 2026.04.24 | ₩79,100 | ₩83,800 | ₩78,800 | ₩81,700 | +3.29% | 56.7만 |
|---|
| 2026.04.23 | ₩70,300 | ₩79,000 | ₩69,400 | ₩76,100 | +8.25% | 93.6만 |
|---|
| 2026.04.22 | ₩66,200 | ₩69,900 | ₩64,100 | ₩68,500 | +3.47% | 43.7만 |
|---|
| 2026.04.21 | ₩61,900 | ₩65,800 | ₩61,500 | ₩65,500 | +5.82% | 40.2만 |
|---|
| 2026.04.20 | ₩59,600 | ₩62,500 | ₩59,300 | ₩61,300 | +2.85% | 16만 |
|---|
| 2026.04.17 | ₩59,500 | ₩61,500 | ₩58,200 | ₩60,500 | +1.68% | 15.8만 |
|---|
| 2026.04.16 | ₩56,700 | ₩59,600 | ₩55,400 | ₩59,300 | +4.59% | 28.3만 |
|---|
| 2026.04.15 | ₩58,900 | ₩58,900 | ₩55,400 | ₩56,500 | -4.07% | 21.8만 |
|---|
| 2026.04.14 | ₩58,100 | ₩58,500 | ₩56,200 | ₩57,200 | -1.55% | 16만 |
|---|
| 2026.04.13 | ₩53,400 | ₩57,700 | ₩53,200 | ₩57,000 | +6.74% | 22만 |
|---|
| 2026.04.10 | ₩55,800 | ₩55,800 | ₩54,100 | ₩54,900 | -1.61% | 14.9만 |
|---|
| 2026.04.09 | ₩55,700 | ₩56,300 | ₩53,000 | ₩53,100 | -4.67% | 16만 |
|---|
| 2026.04.08 | ₩54,700 | ₩56,100 | ₩53,300 | ₩55,600 | +1.65% | 16.4만 |
|---|
| 2026.04.07 | ₩54,300 | ₩54,300 | ₩50,800 | ₩52,000 | -4.24% | 8.3만 |
|---|
| 2026.04.06 | ₩52,700 | ₩54,900 | ₩51,200 | ₩52,300 | -0.76% | 12.7만 |
|---|
| 2026.04.03 | ₩54,000 | ₩54,600 | ₩51,800 | ₩52,600 | -2.59% | 13.6만 |
|---|
| 2026.04.02 | ₩56,200 | ₩56,900 | ₩51,000 | ₩52,300 | -6.94% | 15.3만 |
|---|
| 2026.04.01 | ₩50,100 | ₩57,000 | ₩49,550 | ₩55,900 | +11.58% | 33.3만 |
|---|
| 2026.03.31 | ₩48,600 | ₩49,050 | ₩46,000 | ₩46,750 | -3.81% | 19.3만 |
|---|
| 2026.03.30 | ₩50,700 | ₩51,800 | ₩50,000 | ₩50,300 | -0.79% | 10만 |
|---|
| 2026.03.27 | ₩54,200 | ₩55,700 | ₩52,000 | ₩54,200 | 0.00% | 21.3만 |
|---|
| 2026.03.26 | ₩58,800 | ₩61,200 | ₩56,300 | ₩56,600 | -3.74% | 17만 |
|---|
| 2026.03.25 | ₩58,300 | ₩62,800 | ₩57,500 | ₩60,300 | +3.43% | 39.2만 |
|---|
| 2026.03.24 | ₩55,700 | ₩55,700 | ₩52,700 | ₩55,000 | -1.26% | 7.4만 |
|---|
| 2026.03.23 | ₩56,400 | ₩56,600 | ₩52,600 | ₩52,900 | -6.21% | 16.9만 |
|---|
| 2026.03.20 | ₩57,600 | ₩59,400 | ₩56,700 | ₩58,500 | +1.56% | 19.2만 |
|---|
| 2026.03.19 | ₩55,400 | ₩58,700 | ₩55,000 | ₩56,000 | +1.08% | 20.8만 |
|---|
| 2026.03.18 | ₩54,400 | ₩58,800 | ₩54,100 | ₩57,500 | +5.70% | 21.6만 |
|---|
| 2026.03.17 | ₩55,000 | ₩55,000 | ₩52,800 | ₩52,900 | -3.82% | 13.7만 |
|---|
| 2026.03.16 | ₩52,900 | ₩54,800 | ₩51,400 | ₩53,500 | +1.13% | 8.7만 |
|---|
| 2026.03.13 | ₩52,000 | ₩53,100 | ₩51,400 | ₩52,900 | +1.73% | 10만 |
|---|
| 2026.03.12 | ₩54,200 | ₩55,300 | ₩52,400 | ₩54,300 | +0.18% | 14.3만 |
|---|
| 2026.03.11 | ₩55,300 | ₩56,400 | ₩53,000 | ₩54,400 | -1.63% | 11.5만 |
|---|
| 2026.03.10 | ₩54,200 | ₩54,900 | ₩52,400 | ₩53,900 | -0.55% | 9.7만 |
|---|
| 2026.03.09 | ₩53,900 | ₩54,400 | ₩48,900 | ₩50,700 | -5.94% | 17만 |
|---|
| 2026.03.06 | ₩55,000 | ₩58,800 | ₩53,300 | ₩58,300 | +6.00% | 21.2만 |
|---|
| 2026.03.05 | ₩53,000 | ₩56,500 | ₩52,500 | ₩54,500 | +2.83% | 26.6만 |
|---|
| 2026.03.04 | ₩56,600 | ₩58,100 | ₩48,000 | ₩48,400 | -14.49% | 41.1만 |
|---|
| 2026.03.03 | ₩62,600 | ₩65,900 | ₩59,900 | ₩59,900 | -4.31% | 19.9만 |
|---|
| 2026.02.27 | ₩63,100 | ₩65,500 | ₩62,500 | ₩64,600 | +2.38% | 12.5만 |
|---|
| 2026.02.26 | ₩65,800 | ₩66,100 | ₩63,500 | ₩64,900 | -1.37% | 17.2만 |
|---|
| 2026.02.25 | ₩66,000 | ₩66,700 | ₩64,200 | ₩65,500 | -0.76% | 26.6만 |
|---|
| 2026.02.24 | ₩57,800 | ₩66,500 | ₩57,600 | ₩65,500 | +13.32% | 46.5만 |
|---|
| 2026.02.23 | ₩58,200 | ₩59,600 | ₩57,200 | ₩58,400 | +0.34% | 17.6만 |
|---|
| 2026.02.20 | ₩59,700 | ₩60,900 | ₩57,500 | ₩57,700 | -3.35% | 22.7만 |
|---|
| 2026.02.19 | ₩59,100 | ₩60,900 | ₩58,800 | ₩59,900 | +1.35% | 11.4만 |
|---|
| 2026.02.13 | ₩60,000 | ₩60,900 | ₩58,100 | ₩58,200 | -3.00% | 21.7만 |
|---|
| 2026.02.12 | ₩62,500 | ₩62,700 | ₩60,500 | ₩60,900 | -2.56% | 15.4만 |
|---|
| 2026.02.11 | ₩61,000 | ₩62,400 | ₩60,100 | ₩61,700 | +1.15% | 14.1만 |
|---|
| 2026.02.10 | ₩64,700 | ₩64,900 | ₩60,400 | ₩61,000 | -5.72% | 26.2만 |
|---|
| 2026.02.09 | ₩63,700 | ₩65,200 | ₩63,000 | ₩65,000 | +2.04% | 23.1만 |
|---|
| 2026.02.06 | ₩59,100 | ₩62,900 | ₩58,000 | ₩61,900 | +4.74% | 22.7만 |
|---|
| 2026.02.05 | ₩60,600 | ₩62,400 | ₩58,000 | ₩61,700 | +1.82% | 24.8만 |
|---|
| 2026.02.04 | ₩63,900 | ₩65,300 | ₩60,600 | ₩61,900 | -3.13% | 43.5만 |
|---|
| 2026.02.03 | ₩64,400 | ₩67,300 | ₩64,000 | ₩65,700 | +2.02% | 32.1만 |
|---|
| 2026.02.02 | ₩64,000 | ₩67,400 | ₩61,900 | ₩62,400 | -2.50% | 28만 |
|---|
| 2026.01.30 | ₩61,500 | ₩67,500 | ₩61,000 | ₩64,500 | +4.88% | 57.1만 |
|---|
| 2026.01.29 | ₩65,100 | ₩65,100 | ₩55,000 | ₩62,000 | -4.76% | 56.3만 |
|---|
| 2026.01.28 | ₩60,700 | ₩64,700 | ₩59,700 | ₩63,700 | +4.94% | 75.2만 |
|---|
| 2026.01.27 | ₩57,800 | ₩58,500 | ₩56,500 | ₩58,300 | +0.87% | 28.7만 |
|---|
| 2026.01.26 | ₩55,700 | ₩59,900 | ₩55,700 | ₩59,500 | +6.82% | 52만 |
|---|
| 2026.01.23 | ₩53,300 | ₩56,400 | ₩52,100 | ₩55,900 | +4.88% | 38만 |
|---|
| 2026.01.22 | ₩52,300 | ₩55,000 | ₩50,700 | ₩53,300 | +1.91% | 34.4만 |
|---|
| 2026.01.21 | ₩50,000 | ₩52,300 | ₩49,850 | ₩51,000 | +2.00% | 21.1만 |
|---|
| 2026.01.20 | ₩55,300 | ₩55,300 | ₩50,800 | ₩51,500 | -6.87% | 35.7만 |
|---|
| 2026.01.19 | ₩53,200 | ₩56,300 | ₩53,200 | ₩55,600 | +4.51% | 21.5만 |
|---|
| 2026.01.16 | ₩56,300 | ₩56,300 | ₩53,200 | ₩54,400 | -3.37% | 32.6만 |
|---|
| 2026.01.15 | ₩50,900 | ₩56,400 | ₩50,700 | ₩55,800 | +9.63% | 49.2만 |
|---|
| 2026.01.14 | ₩51,400 | ₩53,200 | ₩51,100 | ₩52,000 | +1.17% | 18.4만 |
|---|
| 2026.01.13 | ₩49,500 | ₩52,200 | ₩49,100 | ₩51,900 | +4.85% | 25.1만 |
|---|
| 2026.01.12 | ₩48,400 | ₩50,200 | ₩48,400 | ₩49,450 | +2.17% | 22만 |
|---|
| 2026.01.09 | ₩47,000 | ₩48,450 | ₩46,350 | ₩47,400 | +0.85% | 18.5만 |
|---|
| 2026.01.08 | ₩50,200 | ₩51,300 | ₩46,900 | ₩46,950 | -6.47% | 44.7만 |
|---|
| 2026.01.07 | ₩52,200 | ₩52,200 | ₩49,050 | ₩50,800 | -2.68% | 35.1만 |
|---|
| 2026.01.06 | ₩51,900 | ₩52,800 | ₩50,200 | ₩50,400 | -2.89% | 29.4만 |
|---|
| 2026.01.05 | ₩56,100 | ₩56,800 | ₩50,900 | ₩51,800 | -7.66% | 56.6만 |
|---|
| 2026.01.02 | ₩55,100 | ₩55,100 | ₩51,600 | ₩54,800 | -0.54% | 42만 |
|---|
| 2025.12.30 | ₩54,800 | ₩58,200 | ₩54,600 | ₩55,700 | +1.64% | 25.8만 |
|---|
| 2025.12.29 | ₩55,700 | ₩56,200 | ₩54,500 | ₩55,300 | -0.72% | 11.9만 |
|---|
| 2025.12.26 | ₩55,000 | ₩56,600 | ₩54,500 | ₩55,000 | 0.00% | 18.2만 |
|---|
| 2025.12.24 | ₩56,300 | ₩56,400 | ₩53,300 | ₩53,500 | -4.97% | 12.2만 |
|---|
| 2025.12.23 | ₩56,700 | ₩56,900 | ₩55,300 | ₩55,700 | -1.76% | 19만 |
|---|
| 2025.12.22 | ₩56,000 | ₩57,500 | ₩54,900 | ₩57,200 | +2.14% | 31.4만 |
|---|
| 2025.12.19 | ₩57,300 | ₩59,200 | ₩53,300 | ₩54,400 | -5.06% | 55.5만 |
|---|
| 2025.12.18 | ₩55,800 | ₩58,300 | ₩54,000 | ₩56,300 | +0.90% | 57.3만 |
|---|
| 2025.12.17 | ₩50,700 | ₩58,800 | ₩50,500 | ₩58,500 | +15.38% | 127.5만 |
|---|
| 2025.12.16 | ₩50,100 | ₩50,400 | ₩48,700 | ₩49,050 | -2.10% | 17.2만 |
|---|
| 2025.12.15 | ₩50,400 | ₩50,800 | ₩49,600 | ₩50,000 | -0.79% | 17.7만 |
|---|
| 2025.12.12 | ₩52,200 | ₩53,000 | ₩51,000 | ₩52,700 | +0.96% | 22.3만 |
|---|
| 2025.12.11 | ₩53,000 | ₩53,300 | ₩51,500 | ₩51,800 | -2.26% | 14.4만 |
|---|
| 2025.12.10 | ₩53,600 | ₩54,750 | ₩53,000 | ₩53,100 | -0.93% | 16.6만 |
|---|
| 2025.12.09 | ₩53,600 | ₩54,200 | ₩52,800 | ₩53,600 | 0.00% | 10.9만 |
|---|
| 2025.12.08 | ₩52,800 | ₩54,700 | ₩52,400 | ₩53,700 | +1.70% | 17.9만 |
|---|
| 2025.12.05 | ₩51,500 | ₩53,000 | ₩51,500 | ₩52,800 | +2.52% | 7.4만 |
|---|
| 2025.12.04 | ₩53,900 | ₩53,900 | ₩50,800 | ₩52,200 | -3.15% | 21.1만 |
|---|
| 2025.12.03 | ₩54,200 | ₩54,700 | ₩52,400 | ₩54,100 | -0.18% | 18.9만 |
|---|
| 2025.12.02 | ₩55,200 | ₩56,300 | ₩52,000 | ₩53,800 | -2.54% | 32.6만 |
|---|
| 2025.12.01 | ₩49,200 | ₩54,700 | ₩49,000 | ₩52,700 | +7.11% | 70.8만 |
|---|
| 2025.11.28 | ₩49,850 | ₩50,000 | ₩47,800 | ₩48,850 | -2.01% | 24.1만 |
|---|
| 2025.11.27 | ₩50,100 | ₩50,300 | ₩49,050 | ₩49,800 | -0.60% | 11.2만 |
|---|
| 2025.11.26 | ₩51,300 | ₩51,400 | ₩48,250 | ₩49,550 | -3.41% | 21.8만 |
|---|
| 2025.11.25 | ₩51,400 | ₩52,000 | ₩50,000 | ₩50,900 | -0.97% | 20.2만 |
|---|
| 2025.11.24 | ₩49,150 | ₩50,700 | ₩48,450 | ₩49,350 | +0.41% | 16.9만 |
|---|
| 2025.11.21 | ₩48,800 | ₩49,900 | ₩47,400 | ₩48,150 | -1.33% | 38만 |
|---|
| 2025.11.20 | ₩57,800 | ₩58,500 | ₩51,800 | ₩52,700 | -8.82% | 42.9만 |
|---|
| 2025.11.19 | ₩53,200 | ₩57,100 | ₩51,200 | ₩55,900 | +5.08% | 35.4만 |
|---|
| 2025.11.18 | ₩53,800 | ₩55,400 | ₩52,700 | ₩53,400 | -0.74% | 22.2만 |
|---|
| 2025.11.17 | ₩53,800 | ₩56,000 | ₩53,700 | ₩55,800 | +3.72% | 24.2만 |
|---|
| 2025.11.14 | ₩52,500 | ₩54,600 | ₩51,200 | ₩52,700 | +0.38% | 30.2만 |
|---|
| 2025.11.13 | ₩56,700 | ₩57,900 | ₩54,600 | ₩55,100 | -2.82% | 21.8만 |
|---|
| 2025.11.12 | ₩55,500 | ₩58,000 | ₩53,900 | ₩56,200 | +1.26% | 28.1만 |
|---|
| 2025.11.11 | ₩55,800 | ₩58,200 | ₩54,700 | ₩55,800 | 0.00% | 45.7만 |
|---|
| 2025.11.10 | ₩52,800 | ₩54,800 | ₩50,700 | ₩53,300 | +0.95% | 31.8만 |
|---|
| 2025.11.07 | ₩52,800 | ₩55,800 | ₩50,800 | ₩52,300 | -0.95% | 37.9만 |
|---|
| 2025.11.06 | ₩56,300 | ₩58,000 | ₩54,400 | ₩55,000 | -2.31% | 33.2만 |
|---|
| 2025.11.05 | ₩48,750 | ₩55,400 | ₩46,750 | ₩54,800 | +12.41% | 61.9만 |
|---|
| 2025.11.04 | ₩51,700 | ₩52,700 | ₩50,600 | ₩51,000 | -1.35% | 20.6만 |
|---|
| 2025.11.03 | ₩50,400 | ₩51,500 | ₩49,150 | ₩51,300 | +1.79% | 22.9만 |
|---|
| 2025.10.31 | ₩50,500 | ₩52,200 | ₩50,400 | ₩51,600 | +2.18% | 13.9만 |
|---|
| 2025.10.30 | ₩50,500 | ₩54,000 | ₩49,100 | ₩51,900 | +2.77% | 40.6만 |
|---|
| 2025.10.29 | ₩49,650 | ₩50,600 | ₩48,500 | ₩50,100 | +0.91% | 31.4만 |
|---|
| 2025.10.28 | ₩46,700 | ₩50,500 | ₩45,900 | ₩48,950 | +4.82% | 46.2만 |
|---|
| 2025.10.27 | ₩47,600 | ₩48,900 | ₩45,850 | ₩47,300 | -0.63% | 33.8만 |
|---|
| 2025.10.24 | ₩45,400 | ₩46,100 | ₩43,650 | ₩44,950 | -0.99% | 38.3만 |
|---|
| 2025.10.23 | ₩40,000 | ₩44,850 | ₩39,050 | ₩44,750 | +11.88% | 61.7만 |
|---|
| 2025.10.22 | ₩40,450 | ₩41,450 | ₩39,500 | ₩40,700 | +0.62% | 20.5만 |
|---|
| 2025.10.21 | ₩41,100 | ₩42,400 | ₩40,200 | ₩40,500 | -1.46% | 24.5만 |
|---|
| 2025.10.20 | ₩40,100 | ₩41,900 | ₩39,800 | ₩41,000 | +2.24% | 26.5만 |
|---|
| 2025.10.17 | ₩40,600 | ₩42,250 | ₩39,550 | ₩39,850 | -1.85% | 34.1만 |
|---|
| 2025.10.16 | ₩40,850 | ₩42,100 | ₩40,500 | ₩41,300 | +1.10% | 18.7만 |
|---|
| 2025.10.15 | ₩40,800 | ₩41,850 | ₩40,050 | ₩41,800 | +2.45% | 19만 |
|---|
| 2025.10.14 | ₩43,500 | ₩44,350 | ₩40,000 | ₩40,600 | -6.67% | 47.4만 |
|---|
| 2025.10.13 | ₩41,350 | ₩42,700 | ₩40,100 | ₩42,250 | +2.18% | 30.9만 |
|---|
| 2025.10.10 | ₩42,100 | ₩44,850 | ₩41,100 | ₩42,450 | +0.83% | 70.8만 |
|---|