시장 데이터를 불러오는 중
전체 종목
HK이노엔 과거 주가
195940.KQ · KOSDAQ
주요 제품·사업: 전문의약품, 숙취해소음료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
195940.KQ · KOSDAQ
주요 제품·사업: 전문의약품, 숙취해소음료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩40,450 | ₩41,450 | ₩39,500 | ₩39,700 | -1.85% | 4만 |
| 2026.10.08 | ₩40,550 | ₩40,900 | ₩39,700 | ₩39,700 | -2.10% | 12.9만 |
| 2026.10.07 | ₩41,400 | ₩41,850 | ₩40,150 | ₩40,750 | -1.57% | 8.9만 |
| 2026.10.06 | ₩40,950 | ₩41,550 | ₩40,600 | ₩41,300 | +0.85% | 10.3만 |
| 2026.10.02 | ₩40,600 | ₩40,750 | ₩39,700 | ₩40,150 | -1.11% | 4만 |
| 2026.10.01 | ₩38,750 | ₩40,600 | ₩38,750 | ₩40,600 | +4.77% | 9.7만 |
| 2026.09.30 | ₩39,550 | ₩39,850 | ₩38,950 | ₩39,100 | -1.14% | 6만 |
| 2026.09.29 | ₩39,000 | ₩39,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,500 |
| ₩39,650 |
| +1.67% |
| 10.7만 |
| 2026.09.28 | ₩38,900 | ₩39,800 | ₩38,850 | ₩39,250 | +0.90% | 6.9만 |
|---|
| 2026.09.23 | ₩38,500 | ₩39,150 | ₩38,350 | ₩38,850 | +0.91% | 7.2만 |
|---|
| 2026.09.22 | ₩38,950 | ₩39,400 | ₩38,400 | ₩38,450 | -1.28% | 9.7만 |
|---|
| 2026.09.21 | ₩38,900 | ₩39,050 | ₩38,450 | ₩38,650 | -0.64% | 6만 |
|---|
| 2026.09.18 | ₩39,500 | ₩39,700 | ₩38,400 | ₩39,000 | -1.27% | 12.8만 |
|---|
| 2026.09.17 | ₩39,150 | ₩39,750 | ₩38,900 | ₩39,100 | -0.13% | 5.6만 |
|---|
| 2026.09.16 | ₩39,400 | ₩39,450 | ₩38,700 | ₩39,150 | -0.63% | 9.6만 |
|---|
| 2026.09.15 | ₩39,400 | ₩40,600 | ₩39,300 | ₩39,450 | +0.13% | 8.8만 |
|---|
| 2026.09.14 | ₩39,900 | ₩40,100 | ₩39,150 | ₩39,650 | -0.63% | 12.7만 |
|---|
| 2026.09.11 | ₩39,850 | ₩41,900 | ₩39,600 | ₩40,700 | +2.13% | 16.3만 |
|---|
| 2026.09.10 | ₩39,800 | ₩40,450 | ₩39,100 | ₩40,300 | +1.26% | 10.1만 |
|---|
| 2026.09.09 | ₩40,000 | ₩40,300 | ₩39,700 | ₩40,000 | 0.00% | 5.9만 |
|---|
| 2026.09.08 | ₩40,900 | ₩41,150 | ₩40,050 | ₩40,050 | -2.08% | 6.6만 |
|---|
| 2026.09.07 | ₩42,250 | ₩42,250 | ₩40,850 | ₩40,900 | -3.20% | 7.1만 |
|---|
| 2026.09.04 | ₩42,150 | ₩42,900 | ₩41,400 | ₩42,050 | -0.24% | 7.8만 |
|---|
| 2026.09.03 | ₩43,750 | ₩43,900 | ₩41,650 | ₩41,750 | -4.57% | 9.5만 |
|---|
| 2026.09.02 | ₩42,850 | ₩44,300 | ₩42,450 | ₩43,450 | +1.40% | 20.3만 |
|---|
| 2026.09.01 | ₩42,650 | ₩44,000 | ₩42,600 | ₩43,550 | +2.11% | 13.2만 |
|---|
| 2026.08.31 | ₩43,100 | ₩43,300 | ₩42,100 | ₩43,050 | -0.12% | 11.8만 |
|---|
| 2026.08.28 | ₩42,850 | ₩43,850 | ₩42,650 | ₩43,650 | +1.87% | 7.8만 |
|---|
| 2026.08.27 | ₩43,350 | ₩43,950 | ₩42,700 | ₩43,050 | -0.69% | 11만 |
|---|
| 2026.08.26 | ₩43,800 | ₩44,600 | ₩43,300 | ₩43,650 | -0.34% | 13.8만 |
|---|
| 2026.08.25 | ₩43,550 | ₩44,000 | ₩41,800 | ₩43,750 | +0.46% | 16.6만 |
|---|
| 2026.08.24 | ₩41,150 | ₩44,650 | ₩41,150 | ₩44,150 | +7.29% | 27.9만 |
|---|
| 2026.08.21 | ₩41,700 | ₩42,000 | ₩40,150 | ₩41,000 | -1.68% | 14.9만 |
|---|
| 2026.08.20 | ₩42,850 | ₩43,700 | ₩41,850 | ₩42,500 | -0.82% | 17.2만 |
|---|
| 2026.08.19 | ₩40,150 | ₩41,800 | ₩39,550 | ₩41,250 | +2.74% | 11.8만 |
|---|
| 2026.08.18 | ₩41,300 | ₩41,800 | ₩40,050 | ₩40,350 | -2.30% | 15.3만 |
|---|
| 2026.08.14 | ₩41,100 | ₩42,150 | ₩40,950 | ₩41,650 | +1.34% | 9.6만 |
|---|
| 2026.08.13 | ₩41,550 | ₩41,950 | ₩40,950 | ₩41,150 | -0.96% | 12.3만 |
|---|
| 2026.08.12 | ₩41,850 | ₩42,100 | ₩40,950 | ₩41,650 | -0.48% | 9.1만 |
|---|
| 2026.08.11 | ₩42,100 | ₩43,450 | ₩41,550 | ₩42,250 | +0.36% | 13.1만 |
|---|
| 2026.08.10 | ₩41,850 | ₩42,800 | ₩41,450 | ₩42,500 | +1.55% | 8.3만 |
|---|
| 2026.08.07 | ₩40,900 | ₩41,850 | ₩40,500 | ₩41,600 | +1.71% | 13.3만 |
|---|
| 2026.08.06 | ₩40,500 | ₩41,700 | ₩40,150 | ₩41,250 | +1.85% | 12.1만 |
|---|
| 2026.08.05 | ₩39,050 | ₩40,900 | ₩38,750 | ₩40,500 | +3.71% | 18만 |
|---|
| 2026.08.04 | ₩36,650 | ₩39,150 | ₩36,650 | ₩38,900 | +6.14% | 18.1만 |
|---|
| 2026.08.03 | ₩35,600 | ₩37,700 | ₩35,100 | ₩36,300 | +1.97% | 15.4만 |
|---|
| 2026.07.31 | ₩35,500 | ₩36,450 | ₩35,000 | ₩36,100 | +1.69% | 15.9만 |
|---|
| 2026.07.30 | ₩35,650 | ₩36,400 | ₩34,800 | ₩34,900 | -2.10% | 23만 |
|---|
| 2026.07.29 | ₩38,150 | ₩38,450 | ₩35,000 | ₩36,000 | -5.64% | 19.4만 |
|---|
| 2026.07.28 | ₩38,800 | ₩39,350 | ₩37,500 | ₩38,100 | -1.80% | 9.9만 |
|---|
| 2026.07.27 | ₩39,400 | ₩40,300 | ₩39,000 | ₩39,150 | -0.63% | 10.4만 |
|---|
| 2026.07.24 | ₩38,450 | ₩39,700 | ₩38,450 | ₩38,900 | +1.17% | 7.9만 |
|---|
| 2026.07.23 | ₩37,650 | ₩38,900 | ₩37,550 | ₩38,800 | +3.05% | 10.8만 |
|---|
| 2026.07.22 | ₩38,000 | ₩38,800 | ₩37,300 | ₩37,300 | -1.84% | 10.7만 |
|---|
| 2026.07.21 | ₩37,200 | ₩38,000 | ₩36,600 | ₩37,800 | +1.61% | 10.1만 |
|---|
| 2026.07.20 | ₩38,450 | ₩38,550 | ₩37,000 | ₩37,350 | -2.86% | 10.2만 |
|---|
| 2026.07.16 | ₩39,200 | ₩39,200 | ₩38,050 | ₩38,800 | -1.02% | 5.3만 |
|---|
| 2026.07.15 | ₩37,850 | ₩39,400 | ₩37,850 | ₩39,300 | +3.83% | 9.2만 |
|---|
| 2026.07.14 | ₩39,500 | ₩39,500 | ₩36,950 | ₩37,400 | -5.32% | 19.7만 |
|---|
| 2026.07.13 | ₩41,100 | ₩42,150 | ₩38,950 | ₩39,150 | -4.74% | 14.6만 |
|---|
| 2026.07.10 | ₩39,600 | ₩41,550 | ₩39,350 | ₩40,800 | +3.03% | 11만 |
|---|
| 2026.07.09 | ₩40,000 | ₩40,500 | ₩39,050 | ₩39,250 | -1.88% | 21.1만 |
|---|
| 2026.07.08 | ₩40,600 | ₩41,200 | ₩39,400 | ₩39,800 | -1.97% | 12.2만 |
|---|
| 2026.07.07 | ₩40,400 | ₩42,050 | ₩40,400 | ₩41,350 | +2.35% | 11.9만 |
|---|
| 2026.07.06 | ₩41,950 | ₩42,400 | ₩40,400 | ₩40,950 | -2.38% | 9.2만 |
|---|
| 2026.07.03 | ₩41,650 | ₩42,400 | ₩40,500 | ₩42,150 | +1.20% | 18.3만 |
|---|
| 2026.07.02 | ₩41,000 | ₩42,450 | ₩40,300 | ₩41,200 | +0.49% | 14.7만 |
|---|
| 2026.07.01 | ₩40,800 | ₩41,900 | ₩40,050 | ₩41,550 | +1.84% | 18.1만 |
|---|
| 2026.06.30 | ₩42,100 | ₩42,500 | ₩40,350 | ₩40,500 | -3.80% | 13.8만 |
|---|
| 2026.06.29 | ₩38,500 | ₩42,850 | ₩38,500 | ₩42,800 | +11.17% | 24.1만 |
|---|
| 2026.06.26 | ₩39,400 | ₩39,650 | ₩37,600 | ₩38,150 | -3.17% | 16.5만 |
|---|
| 2026.06.25 | ₩39,050 | ₩40,900 | ₩38,900 | ₩39,700 | +1.66% | 24만 |
|---|
| 2026.06.24 | ₩37,950 | ₩39,850 | ₩37,400 | ₩38,700 | +1.98% | 21.8만 |
|---|
| 2026.06.23 | ₩38,550 | ₩40,550 | ₩37,900 | ₩38,000 | -1.43% | 15.5만 |
|---|
| 2026.06.22 | ₩40,300 | ₩40,450 | ₩38,450 | ₩39,150 | -2.85% | 18.4만 |
|---|
| 2026.06.19 | ₩41,450 | ₩41,950 | ₩39,700 | ₩40,300 | -2.77% | 14만 |
|---|
| 2026.06.18 | ₩42,950 | ₩43,000 | ₩41,350 | ₩41,350 | -3.73% | 9.7만 |
|---|
| 2026.06.17 | ₩42,700 | ₩44,050 | ₩41,850 | ₩43,250 | +1.29% | 21.2만 |
|---|
| 2026.06.16 | ₩42,250 | ₩43,000 | ₩41,950 | ₩42,250 | 0.00% | 14.5만 |
|---|
| 2026.06.15 | ₩42,350 | ₩43,100 | ₩42,050 | ₩42,300 | -0.12% | 12만 |
|---|
| 2026.06.12 | ₩42,850 | ₩43,150 | ₩41,450 | ₩41,700 | -2.68% | 16.7만 |
|---|
| 2026.06.11 | ₩40,800 | ₩42,675 | ₩39,750 | ₩41,750 | +2.33% | 45.9만 |
|---|
| 2026.06.10 | ₩41,000 | ₩41,700 | ₩40,300 | ₩41,450 | +1.10% | 16.5만 |
|---|
| 2026.06.09 | ₩39,100 | ₩43,000 | ₩38,800 | ₩41,100 | +5.12% | 20.2만 |
|---|
| 2026.06.08 | ₩39,450 | ₩40,700 | ₩37,300 | ₩39,000 | -1.14% | 23만 |
|---|
| 2026.06.05 | ₩42,550 | ₩42,800 | ₩40,950 | ₩41,200 | -3.17% | 11.1만 |
|---|
| 2026.06.04 | ₩42,350 | ₩43,450 | ₩41,600 | ₩42,050 | -0.71% | 11.9만 |
|---|
| 2026.06.02 | ₩43,000 | ₩44,200 | ₩41,950 | ₩42,600 | -0.93% | 21.8만 |
|---|
| 2026.06.01 | ₩44,150 | ₩44,650 | ₩42,800 | ₩43,650 | -1.13% | 22.8만 |
|---|
| 2026.05.29 | ₩45,100 | ₩45,550 | ₩43,450 | ₩45,000 | -0.22% | 20.7만 |
|---|
| 2026.05.28 | ₩46,350 | ₩46,500 | ₩43,750 | ₩45,200 | -2.48% | 21만 |
|---|
| 2026.05.27 | ₩46,350 | ₩47,700 | ₩45,300 | ₩45,900 | -0.97% | 22만 |
|---|
| 2026.05.26 | ₩48,200 | ₩48,450 | ₩46,000 | ₩46,300 | -3.94% | 15.4만 |
|---|
| 2026.05.22 | ₩45,500 | ₩48,000 | ₩45,500 | ₩47,050 | +3.41% | 25.9만 |
|---|
| 2026.05.21 | ₩44,350 | ₩45,300 | ₩44,150 | ₩44,550 | +0.45% | 23.2만 |
|---|
| 2026.05.20 | ₩46,100 | ₩46,300 | ₩42,700 | ₩43,700 | -5.21% | 24만 |
|---|
| 2026.05.19 | ₩46,950 | ₩47,600 | ₩44,800 | ₩45,650 | -2.77% | 17.8만 |
|---|
| 2026.05.18 | ₩48,000 | ₩48,350 | ₩46,350 | ₩46,700 | -2.71% | 17.3만 |
|---|
| 2026.05.15 | ₩50,800 | ₩50,800 | ₩48,100 | ₩48,950 | -3.64% | 26.9만 |
|---|
| 2026.05.14 | ₩50,200 | ₩51,700 | ₩49,700 | ₩50,600 | +0.80% | 19만 |
|---|
| 2026.05.13 | ₩51,800 | ₩52,700 | ₩49,500 | ₩50,300 | -2.90% | 20.8만 |
|---|
| 2026.05.12 | ₩49,050 | ₩52,400 | ₩47,400 | ₩50,700 | +3.36% | 31.1만 |
|---|
| 2026.05.11 | ₩50,200 | ₩50,300 | ₩48,600 | ₩48,700 | -2.99% | 20.4만 |
|---|
| 2026.05.08 | ₩51,300 | ₩51,700 | ₩49,800 | ₩50,200 | -2.14% | 17.5만 |
|---|
| 2026.05.07 | ₩52,200 | ₩52,300 | ₩51,000 | ₩51,000 | -2.30% | 14.2만 |
|---|
| 2026.05.06 | ₩52,300 | ₩53,100 | ₩51,100 | ₩52,100 | -0.38% | 15.7만 |
|---|
| 2026.05.04 | ₩52,900 | ₩53,600 | ₩51,800 | ₩52,000 | -1.70% | 13.5만 |
|---|
| 2026.04.30 | ₩54,400 | ₩54,600 | ₩52,300 | ₩52,400 | -3.68% | 13.1만 |
|---|
| 2026.04.29 | ₩55,100 | ₩55,600 | ₩53,700 | ₩54,300 | -1.45% | 14만 |
|---|
| 2026.04.28 | ₩54,200 | ₩55,800 | ₩52,700 | ₩54,500 | +0.55% | 25.6만 |
|---|
| 2026.04.27 | ₩53,300 | ₩54,800 | ₩52,600 | ₩54,500 | +2.25% | 30.5만 |
|---|
| 2026.04.24 | ₩50,800 | ₩52,900 | ₩50,700 | ₩52,600 | +3.54% | 15.3만 |
|---|
| 2026.04.23 | ₩50,900 | ₩51,500 | ₩50,400 | ₩50,900 | 0.00% | 10.6만 |
|---|
| 2026.04.22 | ₩51,400 | ₩51,600 | ₩50,200 | ₩50,800 | -1.17% | 12.5만 |
|---|
| 2026.04.21 | ₩52,200 | ₩52,300 | ₩51,500 | ₩51,800 | -0.77% | 9.7만 |
|---|
| 2026.04.20 | ₩52,700 | ₩52,700 | ₩51,200 | ₩51,400 | -2.47% | 12.4만 |
|---|
| 2026.04.17 | ₩52,400 | ₩52,900 | ₩51,700 | ₩52,300 | -0.19% | 9만 |
|---|
| 2026.04.16 | ₩52,300 | ₩53,600 | ₩52,100 | ₩52,900 | +1.15% | 13.6만 |
|---|
| 2026.04.15 | ₩49,250 | ₩52,400 | ₩49,250 | ₩52,400 | +6.40% | 24.2만 |
|---|
| 2026.04.14 | ₩49,000 | ₩49,500 | ₩48,450 | ₩48,600 | -0.82% | 11.3만 |
|---|
| 2026.04.13 | ₩47,650 | ₩48,700 | ₩47,200 | ₩48,500 | +1.78% | 8.3만 |
|---|
| 2026.04.10 | ₩49,000 | ₩49,100 | ₩48,050 | ₩48,350 | -1.33% | 11.5만 |
|---|
| 2026.04.09 | ₩48,650 | ₩48,950 | ₩47,550 | ₩48,050 | -1.23% | 15.9만 |
|---|
| 2026.04.08 | ₩48,950 | ₩49,500 | ₩48,250 | ₩48,950 | 0.00% | 10.8만 |
|---|
| 2026.04.07 | ₩47,850 | ₩48,650 | ₩46,900 | ₩47,050 | -1.67% | 8.8만 |
|---|
| 2026.04.06 | ₩47,600 | ₩47,800 | ₩46,650 | ₩46,800 | -1.68% | 12.5만 |
|---|
| 2026.04.03 | ₩48,650 | ₩49,100 | ₩47,300 | ₩47,600 | -2.16% | 18.3만 |
|---|
| 2026.04.02 | ₩50,800 | ₩51,400 | ₩47,600 | ₩48,350 | -4.82% | 18.2만 |
|---|
| 2026.04.01 | ₩50,100 | ₩51,100 | ₩49,900 | ₩50,700 | +1.20% | 12.6만 |
|---|
| 2026.03.31 | ₩49,700 | ₩50,700 | ₩48,700 | ₩49,050 | -1.31% | 14.9만 |
|---|
| 2026.03.30 | ₩51,100 | ₩51,200 | ₩50,100 | ₩50,300 | -1.57% | 9.3만 |
|---|
| 2026.03.27 | ₩51,300 | ₩53,400 | ₩51,200 | ₩53,100 | +3.51% | 11만 |
|---|
| 2026.03.26 | ₩53,300 | ₩53,700 | ₩52,300 | ₩52,500 | -1.50% | 11.2만 |
|---|
| 2026.03.25 | ₩52,000 | ₩53,100 | ₩51,900 | ₩53,000 | +1.92% | 10.1만 |
|---|
| 2026.03.24 | ₩51,900 | ₩52,200 | ₩50,500 | ₩51,800 | -0.19% | 14.5만 |
|---|
| 2026.03.23 | ₩50,300 | ₩51,500 | ₩49,350 | ₩50,200 | -0.20% | 13.8만 |
|---|
| 2026.03.20 | ₩51,400 | ₩54,000 | ₩51,400 | ₩52,100 | +1.36% | 18.2만 |
|---|
| 2026.03.19 | ₩51,500 | ₩51,600 | ₩50,900 | ₩51,400 | -0.19% | 8.2만 |
|---|
| 2026.03.18 | ₩51,000 | ₩53,200 | ₩50,500 | ₩52,900 | +3.73% | 17.9만 |
|---|
| 2026.03.17 | ₩50,800 | ₩51,000 | ₩50,100 | ₩50,200 | -1.18% | 10만 |
|---|
| 2026.03.16 | ₩50,500 | ₩50,600 | ₩49,400 | ₩50,500 | 0.00% | 10.8만 |
|---|
| 2026.03.13 | ₩48,750 | ₩50,800 | ₩48,650 | ₩50,500 | +3.59% | 17.8만 |
|---|
| 2026.03.12 | ₩49,050 | ₩50,200 | ₩48,650 | ₩49,800 | +1.53% | 17.9만 |
|---|
| 2026.03.11 | ₩50,000 | ₩51,000 | ₩49,300 | ₩49,350 | -1.30% | 14.4만 |
|---|
| 2026.03.10 | ₩50,500 | ₩50,600 | ₩49,050 | ₩49,300 | -2.38% | 19.2만 |
|---|
| 2026.03.09 | ₩48,600 | ₩49,500 | ₩47,500 | ₩48,550 | -0.10% | 13.1만 |
|---|
| 2026.03.06 | ₩48,450 | ₩51,200 | ₩48,000 | ₩50,900 | +5.06% | 21.1만 |
|---|
| 2026.03.05 | ₩48,550 | ₩50,700 | ₩48,200 | ₩48,900 | +0.72% | 34.8만 |
|---|
| 2026.03.04 | ₩50,500 | ₩51,000 | ₩45,450 | ₩45,550 | -9.80% | 38.6만 |
|---|
| 2026.03.03 | ₩53,800 | ₩55,100 | ₩52,400 | ₩52,400 | -2.60% | 23.2만 |
|---|
| 2026.02.27 | ₩54,600 | ₩54,900 | ₩53,400 | ₩54,000 | -1.10% | 15.3만 |
|---|
| 2026.02.26 | ₩57,100 | ₩57,100 | ₩55,000 | ₩55,100 | -3.50% | 20.4만 |
|---|
| 2026.02.25 | ₩57,300 | ₩57,900 | ₩56,000 | ₩57,300 | 0.00% | 17.1만 |
|---|
| 2026.02.24 | ₩58,400 | ₩58,600 | ₩56,700 | ₩57,000 | -2.40% | 13.7만 |
|---|
| 2026.02.23 | ₩57,400 | ₩58,100 | ₩56,300 | ₩57,600 | +0.35% | 16.1만 |
|---|
| 2026.02.20 | ₩57,100 | ₩57,200 | ₩55,700 | ₩56,900 | -0.35% | 20.3만 |
|---|
| 2026.02.19 | ₩55,300 | ₩57,400 | ₩54,700 | ₩56,900 | +2.89% | 28.5만 |
|---|
| 2026.02.13 | ₩54,800 | ₩54,800 | ₩53,500 | ₩53,900 | -1.64% | 13.8만 |
|---|
| 2026.02.12 | ₩55,000 | ₩55,800 | ₩54,300 | ₩55,400 | +0.73% | 25.4만 |
|---|
| 2026.02.11 | ₩56,000 | ₩57,800 | ₩54,450 | ₩55,000 | -1.79% | 31.4만 |
|---|
| 2026.02.10 | ₩54,000 | ₩56,100 | ₩53,900 | ₩55,000 | +1.85% | 16.8만 |
|---|
| 2026.02.09 | ₩53,800 | ₩55,200 | ₩53,100 | ₩54,800 | +1.86% | 19.9만 |
|---|
| 2026.02.06 | ₩52,000 | ₩53,400 | ₩51,100 | ₩52,900 | +1.73% | 20만 |
|---|
| 2026.02.05 | ₩55,300 | ₩56,500 | ₩53,900 | ₩54,100 | -2.17% | 19.4만 |
|---|
| 2026.02.04 | ₩54,900 | ₩55,600 | ₩54,450 | ₩54,800 | -0.18% | 22.5만 |
|---|
| 2026.02.03 | ₩56,000 | ₩56,300 | ₩53,800 | ₩54,400 | -2.86% | 25만 |
|---|
| 2026.02.02 | ₩54,500 | ₩56,900 | ₩53,900 | ₩54,300 | -0.37% | 43.4만 |
|---|
| 2026.01.30 | ₩57,700 | ₩58,600 | ₩56,000 | ₩56,300 | -2.43% | 51만 |
|---|
| 2026.01.29 | ₩54,900 | ₩57,500 | ₩53,400 | ₩57,100 | +4.01% | 68.1만 |
|---|
| 2026.01.28 | ₩52,900 | ₩54,500 | ₩52,900 | ₩54,500 | +3.02% | 37.3만 |
|---|
| 2026.01.27 | ₩51,500 | ₩54,300 | ₩51,400 | ₩52,700 | +2.33% | 40만 |
|---|
| 2026.01.26 | ₩49,800 | ₩53,100 | ₩49,700 | ₩52,600 | +5.62% | 68.5만 |
|---|
| 2026.01.23 | ₩47,900 | ₩49,300 | ₩47,800 | ₩49,250 | +2.82% | 27.4만 |
|---|
| 2026.01.22 | ₩47,500 | ₩48,000 | ₩46,500 | ₩47,950 | +0.95% | 19.4만 |
|---|
| 2026.01.21 | ₩46,600 | ₩47,350 | ₩45,750 | ₩47,350 | +1.61% | 26.4만 |
|---|
| 2026.01.20 | ₩47,250 | ₩47,900 | ₩47,100 | ₩47,100 | -0.32% | 18.9만 |
|---|
| 2026.01.19 | ₩47,350 | ₩47,600 | ₩46,900 | ₩47,000 | -0.74% | 16.8만 |
|---|
| 2026.01.16 | ₩46,150 | ₩47,600 | ₩45,650 | ₩46,950 | +1.73% | 31.9만 |
|---|
| 2026.01.15 | ₩46,450 | ₩46,600 | ₩44,900 | ₩45,650 | -1.72% | 29.7만 |
|---|
| 2026.01.14 | ₩48,250 | ₩48,350 | ₩46,050 | ₩46,200 | -4.25% | 46.2만 |
|---|
| 2026.01.13 | ₩53,500 | ₩53,500 | ₩47,100 | ₩47,850 | -10.56% | 120.1만 |
|---|
| 2026.01.12 | ₩53,900 | ₩54,000 | ₩51,800 | ₩52,400 | -2.78% | 26.2만 |
|---|
| 2026.01.09 | ₩53,300 | ₩54,800 | ₩53,100 | ₩53,900 | +1.13% | 24.1만 |
|---|
| 2026.01.08 | ₩55,100 | ₩55,200 | ₩52,000 | ₩52,800 | -4.17% | 38.6만 |
|---|
| 2026.01.07 | ₩51,200 | ₩55,300 | ₩51,100 | ₩54,800 | +7.03% | 76.5만 |
|---|
| 2026.01.06 | ₩50,300 | ₩51,500 | ₩49,850 | ₩51,300 | +1.99% | 16.4만 |
|---|
| 2026.01.05 | ₩50,100 | ₩50,400 | ₩49,550 | ₩50,400 | +0.60% | 15.9만 |
|---|
| 2026.01.02 | ₩48,900 | ₩50,300 | ₩48,900 | ₩49,850 | +1.94% | 14.1만 |
|---|
| 2025.12.30 | ₩49,600 | ₩49,650 | ₩49,050 | ₩49,300 | -0.60% | 17.8만 |
|---|
| 2025.12.29 | ₩50,800 | ₩50,800 | ₩49,600 | ₩49,850 | -1.87% | 12.2만 |
|---|
| 2025.12.26 | ₩50,300 | ₩51,000 | ₩49,700 | ₩50,100 | -0.40% | 11.6만 |
|---|
| 2025.12.24 | ₩51,000 | ₩51,200 | ₩49,900 | ₩50,300 | -1.37% | 13만 |
|---|
| 2025.12.23 | ₩52,200 | ₩52,600 | ₩51,000 | ₩51,200 | -1.92% | 13.4만 |
|---|
| 2025.12.22 | ₩52,100 | ₩52,300 | ₩51,700 | ₩52,100 | 0.00% | 13.8만 |
|---|
| 2025.12.19 | ₩51,600 | ₩52,700 | ₩50,900 | ₩51,900 | +0.58% | 15.2만 |
|---|
| 2025.12.18 | ₩50,400 | ₩52,200 | ₩50,000 | ₩51,600 | +2.38% | 17.3만 |
|---|
| 2025.12.17 | ₩52,200 | ₩52,500 | ₩50,900 | ₩51,000 | -2.30% | 16.3만 |
|---|
| 2025.12.16 | ₩52,800 | ₩53,600 | ₩51,800 | ₩52,200 | -1.14% | 21.8만 |
|---|
| 2025.12.15 | ₩50,800 | ₩53,800 | ₩50,400 | ₩52,800 | +3.94% | 22.6만 |
|---|
| 2025.12.12 | ₩52,500 | ₩52,700 | ₩51,200 | ₩51,600 | -1.71% | 13.9만 |
|---|
| 2025.12.11 | ₩52,200 | ₩52,700 | ₩51,700 | ₩52,100 | -0.19% | 23.9만 |
|---|
| 2025.12.10 | ₩51,400 | ₩52,400 | ₩51,100 | ₩51,700 | +0.58% | 13.3만 |
|---|
| 2025.12.09 | ₩51,500 | ₩52,300 | ₩51,300 | ₩51,500 | 0.00% | 14만 |
|---|
| 2025.12.08 | ₩51,600 | ₩52,100 | ₩50,900 | ₩51,500 | -0.19% | 22.4만 |
|---|
| 2025.12.05 | ₩52,200 | ₩52,600 | ₩51,000 | ₩51,600 | -1.15% | 17.7만 |
|---|
| 2025.12.04 | ₩52,300 | ₩53,300 | ₩51,600 | ₩52,600 | +0.57% | 21.5만 |
|---|
| 2025.12.03 | ₩53,300 | ₩53,800 | ₩52,500 | ₩52,900 | -0.75% | 16만 |
|---|
| 2025.12.02 | ₩52,300 | ₩52,800 | ₩51,000 | ₩52,700 | +0.76% | 22만 |
|---|
| 2025.12.01 | ₩53,400 | ₩54,200 | ₩52,000 | ₩52,700 | -1.31% | 37.1만 |
|---|
| 2025.11.28 | ₩50,800 | ₩52,700 | ₩50,300 | ₩52,200 | +2.76% | 35만 |
|---|
| 2025.11.27 | ₩50,900 | ₩51,000 | ₩49,900 | ₩50,000 | -1.77% | 15만 |
|---|
| 2025.11.26 | ₩49,200 | ₩51,100 | ₩49,200 | ₩50,600 | +2.85% | 25.8만 |
|---|
| 2025.11.25 | ₩49,200 | ₩50,200 | ₩48,500 | ₩48,850 | -0.71% | 18.6만 |
|---|
| 2025.11.24 | ₩49,650 | ₩49,700 | ₩48,100 | ₩48,700 | -1.91% | 18.4만 |
|---|
| 2025.11.21 | ₩49,400 | ₩49,900 | ₩48,850 | ₩49,400 | 0.00% | 19.6만 |
|---|
| 2025.11.20 | ₩50,100 | ₩52,000 | ₩49,700 | ₩51,000 | +1.80% | 17.9만 |
|---|
| 2025.11.19 | ₩49,900 | ₩50,500 | ₩48,500 | ₩50,100 | +0.40% | 15.2만 |
|---|
| 2025.11.18 | ₩50,700 | ₩50,700 | ₩49,200 | ₩49,850 | -1.68% | 19.4만 |
|---|
| 2025.11.17 | ₩50,600 | ₩52,400 | ₩49,550 | ₩50,900 | +0.59% | 26.7만 |
|---|
| 2025.11.14 | ₩49,300 | ₩52,100 | ₩49,300 | ₩50,100 | +1.62% | 30.5만 |
|---|
| 2025.11.13 | ₩50,800 | ₩51,500 | ₩50,100 | ₩50,500 | -0.59% | 27.4만 |
|---|
| 2025.11.12 | ₩49,500 | ₩50,900 | ₩49,400 | ₩50,500 | +2.02% | 30.7만 |
|---|
| 2025.11.11 | ₩50,800 | ₩50,800 | ₩48,200 | ₩48,800 | -3.94% | 36.1만 |
|---|
| 2025.11.10 | ₩49,850 | ₩51,400 | ₩49,600 | ₩50,500 | +1.30% | 24.5만 |
|---|
| 2025.11.07 | ₩51,700 | ₩51,700 | ₩49,200 | ₩49,450 | -4.35% | 26.5만 |
|---|
| 2025.11.06 | ₩49,700 | ₩53,000 | ₩49,650 | ₩52,000 | +4.63% | 65.7만 |
|---|
| 2025.11.05 | ₩50,700 | ₩50,800 | ₩48,000 | ₩49,200 | -2.96% | 29.7만 |
|---|
| 2025.11.04 | ₩50,100 | ₩51,100 | ₩49,500 | ₩50,500 | +0.80% | 25.3만 |
|---|
| 2025.11.03 | ₩49,800 | ₩50,900 | ₩48,600 | ₩50,100 | +0.60% | 25.5만 |
|---|
| 2025.10.31 | ₩49,150 | ₩49,900 | ₩48,500 | ₩49,400 | +0.51% | 19.7만 |
|---|
| 2025.10.30 | ₩49,500 | ₩50,700 | ₩48,300 | ₩48,800 | -1.41% | 21.7만 |
|---|
| 2025.10.29 | ₩50,800 | ₩50,800 | ₩47,750 | ₩48,850 | -3.84% | 54.2만 |
|---|
| 2025.10.28 | ₩50,600 | ₩51,600 | ₩49,750 | ₩51,300 | +1.38% | 28만 |
|---|
| 2025.10.27 | ₩47,800 | ₩49,850 | ₩47,750 | ₩49,850 | +4.29% | 31만 |
|---|
| 2025.10.24 | ₩48,450 | ₩48,700 | ₩47,650 | ₩47,650 | -1.65% | 15만 |
|---|
| 2025.10.23 | ₩48,300 | ₩49,000 | ₩47,500 | ₩48,350 | +0.10% | 13.6만 |
|---|
| 2025.10.22 | ₩48,200 | ₩48,750 | ₩47,350 | ₩48,400 | +0.41% | 14.7만 |
|---|
| 2025.10.21 | ₩48,400 | ₩48,700 | ₩47,550 | ₩48,050 | -0.72% | 16.2만 |
|---|
| 2025.10.20 | ₩48,000 | ₩49,400 | ₩47,500 | ₩48,150 | +0.31% | 25.7만 |
|---|
| 2025.10.17 | ₩47,550 | ₩48,100 | ₩46,350 | ₩47,700 | +0.32% | 19.5만 |
|---|
| 2025.10.16 | ₩47,950 | ₩48,150 | ₩46,800 | ₩46,950 | -2.09% | 14.7만 |
|---|
| 2025.10.15 | ₩47,200 | ₩48,700 | ₩46,850 | ₩47,300 | +0.21% | 20.8만 |
|---|
| 2025.10.14 | ₩45,750 | ₩48,050 | ₩45,400 | ₩46,950 | +2.62% | 39.1만 |
|---|
| 2025.10.13 | ₩44,500 | ₩45,750 | ₩44,350 | ₩45,600 | +2.47% | 9.2만 |
|---|
| 2025.10.10 | ₩45,850 | ₩45,900 | ₩44,450 | ₩45,350 | -1.09% | 14.8만 |
|---|
| 2025.10.02 | ₩45,300 | ₩46,050 | ₩45,000 | ₩45,800 | +1.10% | 17.9만 |
|---|
| 2025.10.01 | ₩44,600 | ₩45,200 | ₩44,400 | ₩44,750 | +0.34% | 9.3만 |
|---|
| 2025.09.30 | ₩44,700 | ₩44,750 | ₩44,250 | ₩44,400 | -0.67% | 10.4만 |
|---|
| 2025.09.29 | ₩43,700 | ₩44,850 | ₩43,650 | ₩44,700 | +2.29% | 8.5만 |
|---|
| 2025.09.26 | ₩44,900 | ₩45,200 | ₩43,150 | ₩43,650 | -2.78% | 30.2만 |
|---|
| 2025.09.25 | ₩45,950 | ₩46,250 | ₩45,100 | ₩45,250 | -1.52% | 16.7만 |
|---|
| 2025.09.24 | ₩47,700 | ₩47,700 | ₩46,050 | ₩46,250 | -3.04% | 18.2만 |
|---|
| 2025.09.23 | ₩48,400 | ₩49,250 | ₩47,050 | ₩48,000 | -0.83% | 23.4만 |
|---|
| 2025.09.22 | ₩46,650 | ₩47,750 | ₩45,900 | ₩47,650 | +2.14% | 24.3만 |
|---|
| 2025.09.18 | ₩46,600 | ₩46,800 | ₩45,550 | ₩45,700 | -1.93% | 16.5만 |
|---|
| 2025.09.17 | ₩46,650 | ₩46,700 | ₩45,850 | ₩46,400 | -0.54% | 12.4만 |
|---|
| 2025.09.16 | ₩46,500 | ₩47,450 | ₩46,300 | ₩46,750 | +0.54% | 16.8만 |
|---|
| 2025.09.15 | ₩45,950 | ₩46,200 | ₩45,400 | ₩46,200 | +0.54% | 13.2만 |
|---|
| 2025.09.12 | ₩46,300 | ₩46,500 | ₩46,000 | ₩46,200 | -0.22% | 9.7만 |
|---|
| 2025.09.11 | ₩47,500 | ₩47,500 | ₩45,850 | ₩45,950 | -3.26% | 31.8만 |
|---|