시장 데이터를 불러오는 중
전체 종목
한주라이트메탈 과거 주가
198940.KQ · KOSDAQ
주요 제품·사업: 알루미늄 기반 경량화 자동차 부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
198940.KQ · KOSDAQ
주요 제품·사업: 알루미늄 기반 경량화 자동차 부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,359 | ₩1,375 | ₩1,330 | ₩1,365 | +0.44% | 2.6만 |
| 2026.10.07 | ₩1,428 | ₩1,428 | ₩1,349 | ₩1,349 | -5.53% | 3.2만 |
| 2026.10.06 | ₩1,425 | ₩1,428 | ₩1,379 | ₩1,384 | -2.88% | 5.1만 |
| 2026.10.02 | ₩1,414 | ₩1,438 | ₩1,356 | ₩1,423 | +0.64% | 3만 |
| 2026.10.01 | ₩1,421 | ₩1,421 | ₩1,340 | ₩1,415 | -0.42% | 10.6만 |
| 2026.09.30 | ₩1,485 | ₩1,487 | ₩1,410 | ₩1,421 | -4.31% | 8.1만 |
| 2026.09.29 | ₩1,352 | ₩1,519 | ₩1,350 | ₩1,439 | +6.43% | 19.7만 |
| 2026.09.28 | ₩1,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,343 |
| ₩1,383 |
| +2.44% |
| 4만 |
| 2026.09.23 | ₩1,330 | ₩1,385 | ₩1,316 | ₩1,351 | +1.58% | 3만 |
|---|
| 2026.09.22 | ₩1,344 | ₩1,354 | ₩1,330 | ₩1,339 | -0.37% | 1.6만 |
|---|
| 2026.09.21 | ₩1,370 | ₩1,400 | ₩1,320 | ₩1,345 | -1.82% | 5.2만 |
|---|
| 2026.09.18 | ₩1,468 | ₩1,468 | ₩1,393 | ₩1,394 | -5.04% | 3.4만 |
|---|
| 2026.09.17 | ₩1,404 | ₩1,455 | ₩1,403 | ₩1,425 | +1.50% | 1.7만 |
|---|
| 2026.09.16 | ₩1,462 | ₩1,479 | ₩1,395 | ₩1,405 | -3.90% | 5.9만 |
|---|
| 2026.09.15 | ₩1,451 | ₩1,475 | ₩1,415 | ₩1,460 | +0.62% | 2.2만 |
|---|
| 2026.09.14 | ₩1,412 | ₩1,472 | ₩1,412 | ₩1,444 | +2.27% | 3.9만 |
|---|
| 2026.09.11 | ₩1,512 | ₩1,529 | ₩1,472 | ₩1,476 | -2.38% | 6.6만 |
|---|
| 2026.09.10 | ₩1,390 | ₩1,514 | ₩1,363 | ₩1,510 | +8.63% | 17.4만 |
|---|
| 2026.09.09 | ₩1,400 | ₩1,447 | ₩1,346 | ₩1,390 | -0.71% | 4.3만 |
|---|
| 2026.09.08 | ₩1,310 | ₩1,405 | ₩1,310 | ₩1,351 | +3.13% | 5.6만 |
|---|
| 2026.09.07 | ₩1,320 | ₩1,320 | ₩1,278 | ₩1,310 | -0.76% | 2.7만 |
|---|
| 2026.09.04 | ₩1,306 | ₩1,306 | ₩1,283 | ₩1,299 | -0.54% | 1.1만 |
|---|
| 2026.09.03 | ₩1,353 | ₩1,353 | ₩1,270 | ₩1,296 | -4.21% | 2.8만 |
|---|
| 2026.09.02 | ₩1,290 | ₩1,365 | ₩1,282 | ₩1,311 | +1.63% | 2.1만 |
|---|
| 2026.09.01 | ₩1,316 | ₩1,364 | ₩1,305 | ₩1,315 | -0.08% | 1.3만 |
|---|
| 2026.08.31 | ₩1,309 | ₩1,339 | ₩1,273 | ₩1,330 | +1.60% | 3.8만 |
|---|
| 2026.08.28 | ₩1,319 | ₩1,349 | ₩1,280 | ₩1,308 | -0.83% | 2.4만 |
|---|
| 2026.08.27 | ₩1,360 | ₩1,360 | ₩1,290 | ₩1,307 | -3.90% | 1.9만 |
|---|
| 2026.08.26 | ₩1,292 | ₩1,320 | ₩1,265 | ₩1,302 | +0.77% | 3.4만 |
|---|
| 2026.08.25 | ₩1,251 | ₩1,288 | ₩1,165 | ₩1,244 | -0.56% | 8.2만 |
|---|
| 2026.08.24 | ₩1,340 | ₩1,345 | ₩1,243 | ₩1,262 | -5.82% | 5.3만 |
|---|
| 2026.08.21 | ₩1,352 | ₩1,352 | ₩1,286 | ₩1,286 | -4.88% | 6.6만 |
|---|
| 2026.08.20 | ₩1,364 | ₩1,377 | ₩1,321 | ₩1,353 | -0.81% | 5.4만 |
|---|
| 2026.08.19 | ₩1,326 | ₩1,390 | ₩1,310 | ₩1,358 | +2.41% | 6.7만 |
|---|
| 2026.08.18 | ₩1,418 | ₩1,443 | ₩1,339 | ₩1,350 | -4.80% | 14.3만 |
|---|
| 2026.08.14 | ₩1,519 | ₩1,519 | ₩1,403 | ₩1,415 | -6.85% | 19.8만 |
|---|
| 2026.08.13 | ₩1,400 | ₩1,529 | ₩1,331 | ₩1,479 | +5.64% | 27.6만 |
|---|
| 2026.08.12 | ₩1,345 | ₩1,477 | ₩1,345 | ₩1,400 | +4.09% | 10.9만 |
|---|
| 2026.08.11 | ₩1,329 | ₩1,348 | ₩1,319 | ₩1,345 | +1.20% | 5.7만 |
|---|
| 2026.08.10 | ₩1,349 | ₩1,386 | ₩1,327 | ₩1,342 | -0.52% | 7.9만 |
|---|
| 2026.08.07 | ₩1,347 | ₩1,350 | ₩1,275 | ₩1,349 | +0.15% | 3만 |
|---|
| 2026.08.06 | ₩1,375 | ₩1,395 | ₩1,318 | ₩1,318 | -4.15% | 7.6만 |
|---|
| 2026.08.05 | ₩1,436 | ₩1,436 | ₩1,301 | ₩1,340 | -6.69% | 14.1만 |
|---|
| 2026.08.04 | ₩1,260 | ₩1,349 | ₩1,249 | ₩1,335 | +5.95% | 12.4만 |
|---|
| 2026.08.03 | ₩1,236 | ₩1,300 | ₩1,200 | ₩1,266 | +2.43% | 12.6만 |
|---|
| 2026.07.31 | ₩1,220 | ₩1,243 | ₩1,151 | ₩1,236 | +1.31% | 6.1만 |
|---|
| 2026.07.30 | ₩1,184 | ₩1,303 | ₩1,151 | ₩1,190 | +0.51% | 7.3만 |
|---|
| 2026.07.29 | ₩1,262 | ₩1,439 | ₩1,096 | ₩1,206 | -4.44% | 23.4만 |
|---|
| 2026.07.28 | ₩1,299 | ₩1,420 | ₩1,216 | ₩1,262 | -2.85% | 3.9만 |
|---|
| 2026.07.27 | ₩1,350 | ₩1,387 | ₩1,245 | ₩1,310 | -2.96% | 3.4만 |
|---|
| 2026.07.24 | ₩1,378 | ₩1,380 | ₩1,301 | ₩1,303 | -5.44% | 4.3만 |
|---|
| 2026.07.23 | ₩1,319 | ₩1,394 | ₩1,305 | ₩1,378 | +4.47% | 11.3만 |
|---|
| 2026.07.22 | ₩1,324 | ₩1,425 | ₩1,290 | ₩1,330 | +0.45% | 11.4만 |
|---|
| 2026.07.21 | ₩1,275 | ₩1,347 | ₩1,239 | ₩1,324 | +3.84% | 8.5만 |
|---|
| 2026.07.20 | ₩1,382 | ₩1,430 | ₩1,275 | ₩1,287 | -6.87% | 7.2만 |
|---|
| 2026.07.16 | ₩1,360 | ₩1,431 | ₩1,305 | ₩1,340 | -1.47% | 7.4만 |
|---|
| 2026.07.15 | ₩1,473 | ₩1,473 | ₩1,380 | ₩1,403 | -4.75% | 6.7만 |
|---|
| 2026.07.14 | ₩1,381 | ₩1,419 | ₩1,300 | ₩1,371 | -0.72% | 14.3만 |
|---|
| 2026.07.13 | ₩1,445 | ₩1,540 | ₩1,301 | ₩1,381 | -4.43% | 14만 |
|---|
| 2026.07.10 | ₩1,425 | ₩1,480 | ₩1,407 | ₩1,438 | +0.91% | 13.3만 |
|---|
| 2026.07.09 | ₩1,425 | ₩1,546 | ₩1,371 | ₩1,425 | 0.00% | 10.8만 |
|---|
| 2026.07.08 | ₩1,470 | ₩1,635 | ₩1,410 | ₩1,437 | -2.24% | 13.4만 |
|---|
| 2026.07.07 | ₩1,600 | ₩1,609 | ₩1,459 | ₩1,485 | -7.19% | 17.7만 |
|---|
| 2026.07.06 | ₩1,670 | ₩1,670 | ₩1,514 | ₩1,541 | -7.72% | 39.8만 |
|---|
| 2026.07.03 | ₩1,545 | ₩1,622 | ₩1,518 | ₩1,604 | +3.82% | 15.3만 |
|---|
| 2026.07.02 | ₩1,636 | ₩1,653 | ₩1,522 | ₩1,550 | -5.26% | 19.1만 |
|---|
| 2026.07.01 | ₩1,711 | ₩1,756 | ₩1,630 | ₩1,659 | -3.04% | 15.9만 |
|---|
| 2026.06.30 | ₩1,690 | ₩1,727 | ₩1,654 | ₩1,721 | +1.83% | 18.6만 |
|---|
| 2026.06.29 | ₩1,623 | ₩1,795 | ₩1,623 | ₩1,726 | +6.35% | 21.1만 |
|---|
| 2026.06.26 | ₩1,745 | ₩1,802 | ₩1,657 | ₩1,684 | -3.50% | 25.8만 |
|---|
| 2026.06.25 | ₩1,836 | ₩1,922 | ₩1,718 | ₩1,808 | -1.53% | 40.2만 |
|---|
| 2026.06.24 | ₩1,951 | ₩2,050 | ₩1,837 | ₩1,843 | -5.54% | 30만 |
|---|
| 2026.06.23 | ₩2,090 | ₩2,235 | ₩1,900 | ₩1,943 | -7.03% | 64.1만 |
|---|
| 2026.06.22 | ₩2,185 | ₩2,250 | ₩1,981 | ₩2,030 | -7.09% | 38.6만 |
|---|
| 2026.06.19 | ₩2,600 | ₩2,600 | ₩2,050 | ₩2,245 | -13.65% | 115.4만 |
|---|
| 2026.06.18 | ₩2,265 | ₩2,830 | ₩2,240 | ₩2,600 | +14.79% | 190만 |
|---|
| 2026.06.17 | ₩2,370 | ₩2,380 | ₩2,210 | ₩2,260 | -4.64% | 46만 |
|---|
| 2026.06.16 | ₩2,315 | ₩2,550 | ₩2,250 | ₩2,405 | +3.89% | 88만 |
|---|
| 2026.06.15 | ₩1,984 | ₩2,490 | ₩1,967 | ₩2,310 | +16.43% | 218.5만 |
|---|
| 2026.06.12 | ₩1,902 | ₩2,090 | ₩1,902 | ₩1,984 | +4.31% | 46.9만 |
|---|
| 2026.06.11 | ₩1,931 | ₩2,005 | ₩1,852 | ₩1,940 | +0.47% | 32.8만 |
|---|
| 2026.06.10 | ₩2,150 | ₩2,150 | ₩1,936 | ₩2,005 | -6.74% | 692 |
|---|
| 2026.06.09 | ₩2,105 | ₩2,200 | ₩1,986 | ₩2,155 | +2.38% | 67.8만 |
|---|
| 2026.06.08 | ₩1,701 | ₩2,195 | ₩1,616 | ₩2,050 | +20.52% | 174.4만 |
|---|
| 2026.06.05 | ₩1,882 | ₩1,926 | ₩1,749 | ₩1,795 | -4.62% | 64.3만 |
|---|
| 2026.06.04 | ₩1,990 | ₩1,990 | ₩1,875 | ₩1,932 | -2.91% | 55만 |
|---|
| 2026.06.02 | ₩2,000 | ₩2,195 | ₩1,851 | ₩1,982 | -0.90% | 130.4만 |
|---|
| 2026.06.01 | ₩2,520 | ₩2,650 | ₩1,903 | ₩2,010 | -20.24% | 193.9만 |
|---|
| 2026.05.29 | ₩2,630 | ₩2,870 | ₩2,265 | ₩2,500 | -4.94% | 374.7만 |
|---|
| 2026.05.28 | ₩3,300 | ₩3,300 | ₩2,365 | ₩2,630 | -20.30% | 995.2만 |
|---|
| 2026.05.27 | ₩2,555 | ₩2,555 | ₩2,555 | ₩2,555 | 0.00% | 76.4만 |
|---|
| 2026.05.26 | ₩1,878 | ₩1,968 | ₩1,830 | ₩1,968 | +4.79% | 128.7만 |
|---|
| 2026.05.22 | ₩1,495 | ₩1,584 | ₩1,428 | ₩1,514 | +1.27% | 29.1만 |
|---|
| 2026.05.21 | ₩1,721 | ₩1,776 | ₩1,405 | ₩1,495 | -13.13% | 105.1만 |
|---|
| 2026.05.20 | ₩1,722 | ₩1,722 | ₩1,722 | ₩1,722 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩1,722 | ₩1,722 | ₩1,722 | ₩1,722 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩1,722 | ₩1,722 | ₩1,722 | ₩1,722 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩1,722 | ₩1,722 | ₩1,722 | ₩1,722 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩1,722 | ₩1,722 | ₩1,722 | ₩1,722 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩1,722 | ₩1,722 | ₩1,722 | ₩1,722 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩1,722 | ₩1,722 | ₩1,722 | ₩1,722 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩1,722 | ₩1,722 | ₩1,722 | ₩1,722 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩1,722 | ₩1,722 | ₩1,722 | ₩1,722 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩1,722 | ₩1,722 | ₩1,722 | ₩1,722 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩1,722 | ₩1,722 | ₩1,722 | ₩1,722 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩1,722 | ₩1,722 | ₩1,722 | ₩1,722 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,722 | ₩1,722 | ₩1,722 | ₩1,722 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩1,722 | ₩1,722 | ₩1,722 | ₩1,722 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩1,438 | ₩1,868 | ₩1,438 | ₩1,722 | +19.75% | 791.1만 |
|---|
| 2026.04.27 | ₩1,414 | ₩1,476 | ₩1,414 | ₩1,438 | +1.70% | 23.3만 |
|---|
| 2026.04.24 | ₩1,414 | ₩1,446 | ₩1,396 | ₩1,414 | 0.00% | 11.5만 |
|---|
| 2026.04.23 | ₩1,478 | ₩1,478 | ₩1,362 | ₩1,400 | -5.28% | 54.4만 |
|---|
| 2026.04.22 | ₩1,430 | ₩1,466 | ₩1,402 | ₩1,440 | +0.70% | 14.9만 |
|---|
| 2026.04.21 | ₩1,488 | ₩1,502 | ₩1,412 | ₩1,420 | -4.57% | 18.7만 |
|---|
| 2026.04.20 | ₩1,456 | ₩1,496 | ₩1,440 | ₩1,480 | +1.65% | 12.7만 |
|---|
| 2026.04.17 | ₩1,500 | ₩1,500 | ₩1,428 | ₩1,458 | -2.80% | 9.6만 |
|---|
| 2026.04.16 | ₩1,520 | ₩1,520 | ₩1,434 | ₩1,458 | -4.08% | 15.9만 |
|---|
| 2026.04.15 | ₩1,490 | ₩1,560 | ₩1,432 | ₩1,470 | -1.34% | 22.9만 |
|---|
| 2026.04.14 | ₩1,450 | ₩1,566 | ₩1,422 | ₩1,468 | +1.24% | 37.7만 |
|---|
| 2026.04.13 | ₩1,364 | ₩1,486 | ₩1,350 | ₩1,448 | +6.16% | 32.4만 |
|---|
| 2026.04.10 | ₩1,356 | ₩1,364 | ₩1,314 | ₩1,364 | +0.59% | 7.3만 |
|---|
| 2026.04.09 | ₩1,334 | ₩1,404 | ₩1,304 | ₩1,338 | +0.30% | 24.7만 |
|---|
| 2026.04.08 | ₩1,342 | ₩1,368 | ₩1,312 | ₩1,314 | -2.09% | 24만 |
|---|
| 2026.04.07 | ₩1,370 | ₩1,384 | ₩1,300 | ₩1,342 | -2.04% | 19.6만 |
|---|
| 2026.04.06 | ₩1,438 | ₩1,458 | ₩1,366 | ₩1,370 | -4.73% | 22만 |
|---|
| 2026.04.03 | ₩1,392 | ₩1,408 | ₩1,338 | ₩1,382 | -0.72% | 15.4만 |
|---|
| 2026.04.02 | ₩1,414 | ₩1,430 | ₩1,332 | ₩1,398 | -1.13% | 25.4만 |
|---|
| 2026.04.01 | ₩1,376 | ₩1,420 | ₩1,270 | ₩1,412 | +2.62% | 53.2만 |
|---|
| 2026.03.31 | ₩1,370 | ₩1,774 | ₩1,346 | ₩1,460 | +6.57% | 480.2만 |
|---|
| 2026.03.30 | ₩1,368 | ₩1,382 | ₩1,300 | ₩1,382 | +1.02% | 4.8만 |
|---|
| 2026.03.27 | ₩1,382 | ₩1,408 | ₩1,342 | ₩1,380 | -0.14% | 4.7만 |
|---|
| 2026.03.26 | ₩1,430 | ₩1,430 | ₩1,362 | ₩1,386 | -3.08% | 4.5만 |
|---|
| 2026.03.25 | ₩1,440 | ₩1,472 | ₩1,402 | ₩1,424 | -1.11% | 2.7만 |
|---|
| 2026.03.24 | ₩1,476 | ₩1,496 | ₩1,410 | ₩1,426 | -3.39% | 5.1만 |
|---|
| 2026.03.23 | ₩1,484 | ₩1,484 | ₩1,400 | ₩1,466 | -1.21% | 5.2만 |
|---|
| 2026.03.20 | ₩1,444 | ₩1,510 | ₩1,442 | ₩1,490 | +3.19% | 9.6만 |
|---|
| 2026.03.19 | ₩1,444 | ₩1,444 | ₩1,402 | ₩1,444 | 0.00% | 4.8만 |
|---|
| 2026.03.18 | ₩1,450 | ₩1,484 | ₩1,426 | ₩1,444 | -0.41% | 13.9만 |
|---|
| 2026.03.17 | ₩1,378 | ₩1,466 | ₩1,370 | ₩1,452 | +5.37% | 14.6만 |
|---|
| 2026.03.16 | ₩1,374 | ₩1,380 | ₩1,350 | ₩1,356 | -1.31% | 5.3만 |
|---|
| 2026.03.13 | ₩1,308 | ₩1,410 | ₩1,230 | ₩1,374 | +5.05% | 17.7만 |
|---|
| 2026.03.12 | ₩1,238 | ₩1,358 | ₩1,236 | ₩1,336 | +7.92% | 7.9만 |
|---|
| 2026.03.11 | ₩1,234 | ₩1,268 | ₩1,226 | ₩1,232 | -0.16% | 6.9만 |
|---|
| 2026.03.10 | ₩1,194 | ₩1,252 | ₩1,194 | ₩1,230 | +3.02% | 11.9만 |
|---|
| 2026.03.09 | ₩1,264 | ₩1,264 | ₩1,160 | ₩1,184 | -6.33% | 10.3만 |
|---|
| 2026.03.06 | ₩1,262 | ₩1,280 | ₩1,200 | ₩1,264 | +0.16% | 5.5만 |
|---|
| 2026.03.05 | ₩1,200 | ₩1,292 | ₩1,200 | ₩1,270 | +5.83% | 16.5만 |
|---|
| 2026.03.04 | ₩1,340 | ₩1,342 | ₩1,150 | ₩1,200 | -10.45% | 30.9만 |
|---|
| 2026.03.03 | ₩1,318 | ₩1,420 | ₩1,318 | ₩1,346 | +2.12% | 13.5만 |
|---|
| 2026.02.27 | ₩1,476 | ₩1,476 | ₩1,436 | ₩1,440 | -2.44% | 7.9만 |
|---|
| 2026.02.26 | ₩1,400 | ₩1,496 | ₩1,400 | ₩1,480 | +5.71% | 14.3만 |
|---|
| 2026.02.25 | ₩1,412 | ₩1,500 | ₩1,360 | ₩1,438 | +1.84% | 27.7만 |
|---|
| 2026.02.24 | ₩1,336 | ₩1,424 | ₩1,314 | ₩1,412 | +5.69% | 24.1만 |
|---|
| 2026.02.23 | ₩1,354 | ₩1,366 | ₩1,312 | ₩1,336 | -1.33% | 9만 |
|---|
| 2026.02.20 | ₩1,250 | ₩1,428 | ₩1,240 | ₩1,354 | +8.32% | 52.7만 |
|---|
| 2026.02.19 | ₩1,338 | ₩1,348 | ₩1,240 | ₩1,250 | -6.58% | 37.9만 |
|---|
| 2026.02.13 | ₩1,382 | ₩1,396 | ₩1,314 | ₩1,350 | -2.32% | 14.4만 |
|---|
| 2026.02.12 | ₩1,396 | ₩1,410 | ₩1,342 | ₩1,400 | +0.29% | 12.2만 |
|---|
| 2026.02.11 | ₩1,430 | ₩1,440 | ₩1,386 | ₩1,392 | -2.66% | 10.2만 |
|---|
| 2026.02.10 | ₩1,404 | ₩1,438 | ₩1,376 | ₩1,430 | +1.85% | 7.2만 |
|---|
| 2026.02.09 | ₩1,356 | ₩1,398 | ₩1,356 | ₩1,394 | +2.80% | 4.4만 |
|---|
| 2026.02.06 | ₩1,400 | ₩1,400 | ₩1,350 | ₩1,350 | -3.57% | 9.3만 |
|---|
| 2026.02.05 | ₩1,430 | ₩1,434 | ₩1,392 | ₩1,408 | -1.54% | 13.4만 |
|---|
| 2026.02.04 | ₩1,478 | ₩1,478 | ₩1,410 | ₩1,430 | -3.25% | 13.9만 |
|---|
| 2026.02.03 | ₩1,438 | ₩1,504 | ₩1,436 | ₩1,478 | +2.78% | 12.3만 |
|---|
| 2026.02.02 | ₩1,518 | ₩1,518 | ₩1,436 | ₩1,436 | -5.40% | 14.3만 |
|---|
| 2026.01.30 | ₩1,548 | ₩1,560 | ₩1,488 | ₩1,518 | -1.94% | 13.8만 |
|---|
| 2026.01.29 | ₩1,596 | ₩1,596 | ₩1,500 | ₩1,550 | -2.88% | 12.3만 |
|---|
| 2026.01.28 | ₩1,482 | ₩1,580 | ₩1,466 | ₩1,550 | +4.59% | 20.2만 |
|---|
| 2026.01.27 | ₩1,504 | ₩1,518 | ₩1,434 | ₩1,478 | -1.73% | 12만 |
|---|
| 2026.01.26 | ₩1,540 | ₩1,586 | ₩1,480 | ₩1,502 | -2.47% | 20.7만 |
|---|
| 2026.01.23 | ₩1,516 | ₩1,590 | ₩1,486 | ₩1,538 | +1.45% | 15만 |
|---|
| 2026.01.22 | ₩1,480 | ₩1,534 | ₩1,456 | ₩1,514 | +2.30% | 21.1만 |
|---|
| 2026.01.21 | ₩1,544 | ₩1,556 | ₩1,464 | ₩1,474 | -4.53% | 29.7만 |
|---|
| 2026.01.20 | ₩1,590 | ₩1,590 | ₩1,520 | ₩1,558 | -2.01% | 29.4만 |
|---|
| 2026.01.19 | ₩1,612 | ₩1,722 | ₩1,536 | ₩1,586 | -1.61% | 67만 |
|---|
| 2026.01.16 | ₩1,650 | ₩1,724 | ₩1,540 | ₩1,582 | -4.12% | 85.9만 |
|---|
| 2026.01.15 | ₩1,746 | ₩1,748 | ₩1,608 | ₩1,624 | -6.99% | 80.9만 |
|---|
| 2026.01.14 | ₩2,140 | ₩2,184 | ₩1,700 | ₩1,748 | -18.32% | 560.7만 |
|---|
| 2026.01.13 | ₩1,450 | ₩1,884 | ₩1,372 | ₩1,884 | +29.93% | 429.8만 |
|---|
| 2026.01.12 | ₩1,270 | ₩1,450 | ₩1,240 | ₩1,450 | +14.17% | 24만 |
|---|
| 2026.01.09 | ₩1,252 | ₩1,270 | ₩1,236 | ₩1,270 | +1.44% | 4만 |
|---|
| 2026.01.08 | ₩1,248 | ₩1,268 | ₩1,240 | ₩1,250 | +0.16% | 3.3만 |
|---|
| 2026.01.07 | ₩1,264 | ₩1,272 | ₩1,238 | ₩1,248 | -1.27% | 3.9만 |
|---|
| 2026.01.06 | ₩1,264 | ₩1,270 | ₩1,248 | ₩1,264 | 0.00% | 4.9만 |
|---|
| 2026.01.05 | ₩1,270 | ₩1,290 | ₩1,262 | ₩1,270 | 0.00% | 3.1만 |
|---|
| 2026.01.02 | ₩1,286 | ₩1,300 | ₩1,272 | ₩1,274 | -0.93% | 3.6만 |
|---|
| 2025.12.30 | ₩1,296 | ₩1,296 | ₩1,260 | ₩1,286 | -0.77% | 1.8만 |
|---|
| 2025.12.29 | ₩1,298 | ₩1,298 | ₩1,256 | ₩1,296 | -0.15% | 3.8만 |
|---|
| 2025.12.26 | ₩1,252 | ₩1,276 | ₩1,242 | ₩1,276 | +1.92% | 2.6만 |
|---|
| 2025.12.24 | ₩1,250 | ₩1,264 | ₩1,240 | ₩1,252 | +0.16% | 3.5만 |
|---|
| 2025.12.23 | ₩1,260 | ₩1,306 | ₩1,248 | ₩1,250 | -0.79% | 5.8만 |
|---|
| 2025.12.22 | ₩1,284 | ₩1,288 | ₩1,242 | ₩1,252 | -2.49% | 12.6만 |
|---|
| 2025.12.19 | ₩1,296 | ₩1,302 | ₩1,242 | ₩1,284 | -0.93% | 2만 |
|---|
| 2025.12.18 | ₩1,300 | ₩1,320 | ₩1,274 | ₩1,296 | -0.31% | 3.4만 |
|---|
| 2025.12.17 | ₩1,326 | ₩1,350 | ₩1,284 | ₩1,300 | -1.96% | 5만 |
|---|
| 2025.12.16 | ₩1,352 | ₩1,352 | ₩1,284 | ₩1,326 | -1.92% | 5.5만 |
|---|
| 2025.12.15 | ₩1,358 | ₩1,358 | ₩1,332 | ₩1,354 | -0.29% | 2.6만 |
|---|
| 2025.12.12 | ₩1,362 | ₩1,370 | ₩1,320 | ₩1,358 | -0.29% | 1.5만 |
|---|
| 2025.12.11 | ₩1,364 | ₩1,380 | ₩1,340 | ₩1,362 | -0.15% | 1.3만 |
|---|
| 2025.12.10 | ₩1,356 | ₩1,366 | ₩1,342 | ₩1,362 | +0.44% | 2.4만 |
|---|
| 2025.12.09 | ₩1,364 | ₩1,368 | ₩1,310 | ₩1,358 | -0.44% | 2.2만 |
|---|
| 2025.12.08 | ₩1,376 | ₩1,388 | ₩1,360 | ₩1,364 | -0.87% | 1.9만 |
|---|
| 2025.12.05 | ₩1,366 | ₩1,384 | ₩1,310 | ₩1,376 | +0.73% | 2.1만 |
|---|
| 2025.12.04 | ₩1,370 | ₩1,384 | ₩1,364 | ₩1,372 | +0.15% | 9.9천 |
|---|
| 2025.12.03 | ₩1,356 | ₩1,384 | ₩1,356 | ₩1,374 | +1.33% | 1.7만 |
|---|
| 2025.12.02 | ₩1,350 | ₩1,370 | ₩1,336 | ₩1,356 | +0.44% | 7.5만 |
|---|
| 2025.12.01 | ₩1,370 | ₩1,370 | ₩1,340 | ₩1,350 | -1.46% | 1.3만 |
|---|
| 2025.11.28 | ₩1,348 | ₩1,356 | ₩1,338 | ₩1,354 | +0.45% | 2.3만 |
|---|
| 2025.11.27 | ₩1,338 | ₩1,370 | ₩1,320 | ₩1,348 | +0.75% | 1.9만 |
|---|
| 2025.11.26 | ₩1,322 | ₩1,344 | ₩1,312 | ₩1,332 | +0.76% | 1.6만 |
|---|
| 2025.11.25 | ₩1,336 | ₩1,340 | ₩1,310 | ₩1,336 | 0.00% | 3.9만 |
|---|
| 2025.11.24 | ₩1,344 | ₩1,348 | ₩1,320 | ₩1,336 | -0.60% | 1.4만 |
|---|
| 2025.11.21 | ₩1,370 | ₩1,370 | ₩1,340 | ₩1,348 | -1.61% | 4.6만 |
|---|
| 2025.11.20 | ₩1,378 | ₩1,380 | ₩1,288 | ₩1,364 | -1.02% | 5.3만 |
|---|
| 2025.11.19 | ₩1,370 | ₩1,372 | ₩1,352 | ₩1,360 | -0.73% | 1.6만 |
|---|
| 2025.11.18 | ₩1,384 | ₩1,390 | ₩1,362 | ₩1,368 | -1.16% | 1.5만 |
|---|
| 2025.11.17 | ₩1,382 | ₩1,392 | ₩1,372 | ₩1,376 | -0.43% | 3.6만 |
|---|
| 2025.11.14 | ₩1,410 | ₩1,410 | ₩1,380 | ₩1,380 | -2.13% | 2.3만 |
|---|
| 2025.11.13 | ₩1,418 | ₩1,418 | ₩1,404 | ₩1,408 | -0.71% | 9천 |
|---|
| 2025.11.12 | ₩1,382 | ₩1,420 | ₩1,380 | ₩1,408 | +1.88% | 3만 |
|---|
| 2025.11.11 | ₩1,394 | ₩1,400 | ₩1,372 | ₩1,380 | -1.00% | 1.5만 |
|---|
| 2025.11.10 | ₩1,368 | ₩1,390 | ₩1,368 | ₩1,386 | +1.32% | 6.5만 |
|---|
| 2025.11.07 | ₩1,394 | ₩1,402 | ₩1,360 | ₩1,368 | -1.87% | 1.8만 |
|---|
| 2025.11.06 | ₩1,386 | ₩1,402 | ₩1,376 | ₩1,394 | +0.58% | 1.9만 |
|---|
| 2025.11.05 | ₩1,382 | ₩1,396 | ₩1,362 | ₩1,386 | +0.29% | 3.6만 |
|---|
| 2025.11.04 | ₩1,404 | ₩1,424 | ₩1,380 | ₩1,386 | -1.28% | 2.5만 |
|---|
| 2025.11.03 | ₩1,406 | ₩1,424 | ₩1,384 | ₩1,404 | -0.14% | 3.3만 |
|---|
| 2025.10.31 | ₩1,422 | ₩1,422 | ₩1,394 | ₩1,408 | -0.98% | 1.2만 |
|---|
| 2025.10.30 | ₩1,416 | ₩1,460 | ₩1,390 | ₩1,406 | -0.71% | 5.3만 |
|---|
| 2025.10.29 | ₩1,414 | ₩1,416 | ₩1,398 | ₩1,414 | 0.00% | 4.7만 |
|---|
| 2025.10.28 | ₩1,430 | ₩1,430 | ₩1,410 | ₩1,416 | -0.98% | 2.4만 |
|---|
| 2025.10.27 | ₩1,438 | ₩1,438 | ₩1,418 | ₩1,424 | -0.97% | 4.1만 |
|---|
| 2025.10.24 | ₩1,430 | ₩1,434 | ₩1,418 | ₩1,434 | +0.28% | 2.8만 |
|---|
| 2025.10.23 | ₩1,438 | ₩1,438 | ₩1,426 | ₩1,432 | -0.42% | 1.2만 |
|---|
| 2025.10.22 | ₩1,426 | ₩1,426 | ₩1,414 | ₩1,426 | 0.00% | 2.8만 |
|---|
| 2025.10.21 | ₩1,424 | ₩1,430 | ₩1,416 | ₩1,426 | +0.14% | 2.4만 |
|---|
| 2025.10.20 | ₩1,420 | ₩1,430 | ₩1,414 | ₩1,424 | +0.28% | 1.9만 |
|---|
| 2025.10.17 | ₩1,424 | ₩1,430 | ₩1,412 | ₩1,426 | +0.14% | 2.4만 |
|---|
| 2025.10.16 | ₩1,436 | ₩1,436 | ₩1,392 | ₩1,424 | -0.84% | 2.7만 |
|---|
| 2025.10.15 | ₩1,422 | ₩1,430 | ₩1,414 | ₩1,418 | -0.28% | 2만 |
|---|
| 2025.10.14 | ₩1,438 | ₩1,440 | ₩1,404 | ₩1,426 | -0.83% | 6.9만 |
|---|
| 2025.10.13 | ₩1,418 | ₩1,444 | ₩1,414 | ₩1,438 | +1.41% | 3.6만 |
|---|
| 2025.10.10 | ₩1,412 | ₩1,480 | ₩1,408 | ₩1,432 | +1.42% | 4.5만 |
|---|