시장 데이터를 불러오는 중
전체 종목
휴마시스 과거 주가
205470.KQ · KOSDAQ
주요 제품·사업: 체외진단키트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
205470.KQ · KOSDAQ
주요 제품·사업: 체외진단키트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,060 | ₩3,060 | ₩2,755 | ₩2,860 | -6.54% | 50.7만 |
| 2026.10.07 | ₩2,660 | ₩3,385 | ₩2,660 | ₩3,120 | +17.29% | 268.7만 |
| 2026.10.06 | ₩2,690 | ₩2,690 | ₩2,580 | ₩2,605 | -3.16% | 2.8만 |
| 2026.10.02 | ₩2,620 | ₩2,710 | ₩2,585 | ₩2,620 | 0.00% | 3.6만 |
| 2026.10.01 | ₩2,460 | ₩2,650 | ₩2,460 | ₩2,605 | +5.89% | 6.9만 |
| 2026.09.30 | ₩2,600 | ₩2,600 | ₩2,500 | ₩2,500 | -3.85% | 2.9만 |
| 2026.09.29 | ₩2,605 | ₩2,620 | ₩2,550 | ₩2,560 | -1.73% | 2.1만 |
| 2026.09.28 | ₩2,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,550 |
| ₩2,605 |
| +1.96% |
| 3.8만 |
| 2026.09.23 | ₩2,620 | ₩2,680 | ₩2,550 | ₩2,600 | -0.76% | 3.8만 |
|---|
| 2026.09.22 | ₩2,660 | ₩2,700 | ₩2,580 | ₩2,620 | -1.50% | 4.6만 |
|---|
| 2026.09.21 | ₩2,775 | ₩2,775 | ₩2,610 | ₩2,655 | -4.32% | 4.3만 |
|---|
| 2026.09.18 | ₩2,850 | ₩2,860 | ₩2,680 | ₩2,715 | -4.74% | 7.1만 |
|---|
| 2026.09.17 | ₩2,880 | ₩2,940 | ₩2,805 | ₩2,835 | -1.56% | 2.9만 |
|---|
| 2026.09.16 | ₩2,940 | ₩2,980 | ₩2,800 | ₩2,940 | 0.00% | 4.1만 |
|---|
| 2026.09.15 | ₩2,915 | ₩3,025 | ₩2,860 | ₩2,860 | -1.89% | 3.4만 |
|---|
| 2026.09.14 | ₩2,800 | ₩2,935 | ₩2,790 | ₩2,920 | +4.29% | 5만 |
|---|
| 2026.09.11 | ₩2,910 | ₩2,930 | ₩2,835 | ₩2,835 | -2.58% | 2.9만 |
|---|
| 2026.09.10 | ₩3,000 | ₩3,000 | ₩2,845 | ₩2,860 | -4.67% | 9.7만 |
|---|
| 2026.09.09 | ₩3,100 | ₩3,100 | ₩2,995 | ₩3,000 | -3.23% | 2.9만 |
|---|
| 2026.09.08 | ₩3,235 | ₩3,285 | ₩3,050 | ₩3,105 | -4.02% | 7만 |
|---|
| 2026.09.07 | ₩3,330 | ₩3,450 | ₩3,140 | ₩3,235 | -2.85% | 7.4만 |
|---|
| 2026.09.04 | ₩3,300 | ₩3,345 | ₩3,160 | ₩3,310 | +0.30% | 6.8만 |
|---|
| 2026.09.03 | ₩3,135 | ₩3,310 | ₩3,060 | ₩3,215 | +2.55% | 10.9만 |
|---|
| 2026.09.02 | ₩3,100 | ₩3,170 | ₩3,005 | ₩3,100 | 0.00% | 5.9만 |
|---|
| 2026.09.01 | ₩2,960 | ₩3,100 | ₩2,955 | ₩3,100 | +4.73% | 7.6만 |
|---|
| 2026.08.31 | ₩3,105 | ₩3,150 | ₩2,950 | ₩2,990 | -3.70% | 11.8만 |
|---|
| 2026.08.28 | ₩3,040 | ₩3,185 | ₩2,960 | ₩3,105 | +2.14% | 25만 |
|---|
| 2026.08.27 | ₩2,910 | ₩3,120 | ₩2,910 | ₩2,940 | +1.03% | 12.1만 |
|---|
| 2026.08.26 | ₩2,905 | ₩2,985 | ₩2,840 | ₩2,975 | +2.41% | 9.6만 |
|---|
| 2026.08.25 | ₩3,025 | ₩3,025 | ₩2,790 | ₩2,900 | -4.13% | 20.2만 |
|---|
| 2026.08.24 | ₩3,195 | ₩3,650 | ₩3,065 | ₩3,080 | -3.60% | 159.1만 |
|---|
| 2026.08.21 | ₩2,900 | ₩2,945 | ₩2,765 | ₩2,905 | +0.17% | 5.8만 |
|---|
| 2026.08.20 | ₩2,770 | ₩2,955 | ₩2,760 | ₩2,875 | +3.79% | 9.1만 |
|---|
| 2026.08.19 | ₩2,730 | ₩2,800 | ₩2,665 | ₩2,790 | +2.20% | 3.3만 |
|---|
| 2026.08.18 | ₩2,805 | ₩2,870 | ₩2,715 | ₩2,785 | -0.71% | 7.9만 |
|---|
| 2026.08.14 | ₩2,730 | ₩2,895 | ₩2,725 | ₩2,855 | +4.58% | 11.7만 |
|---|
| 2026.08.13 | ₩2,680 | ₩2,800 | ₩2,585 | ₩2,730 | +1.87% | 10.3만 |
|---|
| 2026.08.12 | ₩2,635 | ₩2,780 | ₩2,580 | ₩2,685 | +1.90% | 7.9만 |
|---|
| 2026.08.11 | ₩2,410 | ₩2,660 | ₩2,410 | ₩2,610 | +8.30% | 10.4만 |
|---|
| 2026.08.10 | ₩2,300 | ₩2,510 | ₩2,265 | ₩2,455 | +6.74% | 12.7만 |
|---|
| 2026.08.07 | ₩2,255 | ₩2,320 | ₩2,180 | ₩2,295 | +1.77% | 4.4만 |
|---|
| 2026.08.06 | ₩2,230 | ₩2,350 | ₩2,220 | ₩2,255 | +1.12% | 5.1만 |
|---|
| 2026.08.05 | ₩2,230 | ₩2,395 | ₩2,230 | ₩2,300 | +3.14% | 4.4만 |
|---|
| 2026.08.04 | ₩2,070 | ₩2,250 | ₩2,070 | ₩2,215 | +7.00% | 3.5만 |
|---|
| 2026.08.03 | ₩2,040 | ₩2,185 | ₩2,020 | ₩2,140 | +4.90% | 6.6만 |
|---|
| 2026.07.31 | ₩1,914 | ₩2,105 | ₩1,911 | ₩2,035 | +6.32% | 6.6만 |
|---|
| 2026.07.30 | ₩1,990 | ₩2,045 | ₩1,915 | ₩1,930 | -3.02% | 5.6만 |
|---|
| 2026.07.29 | ₩1,955 | ₩2,095 | ₩1,898 | ₩1,910 | -2.30% | 7.9만 |
|---|
| 2026.07.28 | ₩2,085 | ₩2,190 | ₩1,999 | ₩2,020 | -3.12% | 3.6만 |
|---|
| 2026.07.27 | ₩2,150 | ₩2,190 | ₩2,085 | ₩2,085 | -3.02% | 3.3만 |
|---|
| 2026.07.24 | ₩2,125 | ₩2,200 | ₩2,105 | ₩2,150 | +1.18% | 3.2만 |
|---|
| 2026.07.23 | ₩2,060 | ₩2,120 | ₩2,020 | ₩2,115 | +2.67% | 3.4만 |
|---|
| 2026.07.22 | ₩2,015 | ₩2,075 | ₩1,992 | ₩2,050 | +1.74% | 2.2만 |
|---|
| 2026.07.21 | ₩1,960 | ₩2,075 | ₩1,958 | ₩2,015 | +2.81% | 3.1만 |
|---|
| 2026.07.20 | ₩2,175 | ₩2,175 | ₩1,996 | ₩2,015 | -7.36% | 6.3만 |
|---|
| 2026.07.16 | ₩2,250 | ₩2,250 | ₩2,130 | ₩2,195 | -2.44% | 1.8만 |
|---|
| 2026.07.15 | ₩2,135 | ₩2,225 | ₩2,135 | ₩2,195 | +2.81% | 2.7만 |
|---|
| 2026.07.14 | ₩2,130 | ₩2,250 | ₩2,100 | ₩2,130 | 0.00% | 6.7만 |
|---|
| 2026.07.13 | ₩2,300 | ₩2,365 | ₩2,140 | ₩2,145 | -6.74% | 7만 |
|---|
| 2026.07.10 | ₩2,200 | ₩2,370 | ₩2,200 | ₩2,315 | +5.23% | 3.6만 |
|---|
| 2026.07.09 | ₩2,155 | ₩2,380 | ₩2,155 | ₩2,250 | +4.41% | 3.8만 |
|---|
| 2026.07.08 | ₩2,325 | ₩2,350 | ₩2,215 | ₩2,250 | -3.23% | 4.1만 |
|---|
| 2026.07.07 | ₩2,330 | ₩2,415 | ₩2,270 | ₩2,325 | -0.21% | 3.7만 |
|---|
| 2026.07.06 | ₩2,305 | ₩2,380 | ₩2,280 | ₩2,365 | +2.60% | 2.9만 |
|---|
| 2026.07.03 | ₩2,290 | ₩2,400 | ₩2,215 | ₩2,305 | +0.66% | 3.8만 |
|---|
| 2026.07.02 | ₩2,355 | ₩2,370 | ₩2,260 | ₩2,300 | -2.34% | 2만 |
|---|
| 2026.07.01 | ₩2,385 | ₩2,390 | ₩2,250 | ₩2,370 | -0.63% | 2.6만 |
|---|
| 2026.06.30 | ₩2,255 | ₩2,430 | ₩2,255 | ₩2,305 | +2.22% | 3.4만 |
|---|
| 2026.06.29 | ₩2,085 | ₩2,430 | ₩2,085 | ₩2,345 | +12.47% | 12.5만 |
|---|
| 2026.06.26 | ₩2,145 | ₩2,160 | ₩2,010 | ₩2,100 | -2.10% | 21.1만 |
|---|
| 2026.06.25 | ₩2,200 | ₩2,350 | ₩2,155 | ₩2,165 | -1.59% | 13.2만 |
|---|
| 2026.06.24 | ₩2,300 | ₩2,380 | ₩2,250 | ₩2,250 | -2.17% | 11.1만 |
|---|
| 2026.06.23 | ₩2,350 | ₩2,470 | ₩2,300 | ₩2,335 | -0.64% | 14.5만 |
|---|
| 2026.06.22 | ₩2,640 | ₩2,660 | ₩2,380 | ₩2,415 | -8.52% | 10.8만 |
|---|
| 2026.06.19 | ₩2,785 | ₩2,810 | ₩2,555 | ₩2,660 | -4.49% | 15.7만 |
|---|
| 2026.06.18 | ₩2,740 | ₩2,800 | ₩2,700 | ₩2,780 | +1.46% | 7.6만 |
|---|
| 2026.06.17 | ₩2,755 | ₩2,830 | ₩2,735 | ₩2,800 | +1.63% | 5.4만 |
|---|
| 2026.06.16 | ₩2,755 | ₩2,830 | ₩2,705 | ₩2,775 | +0.73% | 4.9만 |
|---|
| 2026.06.15 | ₩2,660 | ₩3,365 | ₩2,660 | ₩2,785 | +4.70% | 11.9만 |
|---|
| 2026.06.12 | ₩2,650 | ₩2,805 | ₩2,650 | ₩2,685 | +1.32% | 6.1만 |
|---|
| 2026.06.11 | ₩2,605 | ₩2,725 | ₩2,585 | ₩2,650 | +1.73% | 8만 |
|---|
| 2026.06.10 | ₩2,770 | ₩2,850 | ₩2,600 | ₩2,675 | -3.43% | 160 |
|---|
| 2026.06.09 | ₩2,570 | ₩2,880 | ₩2,570 | ₩2,825 | +9.92% | 13.9만 |
|---|
| 2026.06.08 | ₩2,950 | ₩3,000 | ₩2,705 | ₩2,705 | -8.31% | 18.7만 |
|---|
| 2026.06.05 | ₩3,050 | ₩3,220 | ₩3,015 | ₩3,045 | -0.16% | 10.1만 |
|---|
| 2026.06.04 | ₩3,225 | ₩3,265 | ₩3,110 | ₩3,120 | -3.26% | 10.3만 |
|---|
| 2026.06.02 | ₩3,305 | ₩3,375 | ₩3,175 | ₩3,230 | -2.27% | 18.8만 |
|---|
| 2026.06.01 | ₩3,500 | ₩3,560 | ₩3,375 | ₩3,455 | -1.29% | 23.2만 |
|---|
| 2026.05.29 | ₩3,795 | ₩3,800 | ₩3,505 | ₩3,560 | -6.19% | 18.9만 |
|---|
| 2026.05.28 | ₩3,935 | ₩4,070 | ₩3,605 | ₩3,800 | -3.43% | 17.8만 |
|---|
| 2026.05.27 | ₩4,100 | ₩4,200 | ₩3,900 | ₩3,935 | -4.02% | 23.1만 |
|---|
| 2026.05.26 | ₩4,205 | ₩4,290 | ₩4,150 | ₩4,200 | -0.12% | 13.8만 |
|---|
| 2026.05.22 | ₩4,210 | ₩4,320 | ₩4,165 | ₩4,205 | -0.12% | 14.4만 |
|---|
| 2026.05.21 | ₩4,035 | ₩4,310 | ₩4,035 | ₩4,265 | +5.70% | 26.9만 |
|---|
| 2026.05.20 | ₩4,155 | ₩4,470 | ₩4,050 | ₩4,145 | -0.24% | 54.2만 |
|---|
| 2026.05.19 | ₩4,020 | ₩4,280 | ₩4,020 | ₩4,155 | +3.36% | 17.1만 |
|---|
| 2026.05.18 | ₩3,910 | ₩4,370 | ₩3,900 | ₩4,215 | +7.80% | 34.3만 |
|---|
| 2026.05.15 | ₩4,140 | ₩4,200 | ₩3,960 | ₩3,990 | -3.62% | 24.4만 |
|---|
| 2026.05.14 | ₩4,050 | ₩4,405 | ₩4,050 | ₩4,255 | +5.06% | 40.2만 |
|---|
| 2026.05.13 | ₩4,050 | ₩4,205 | ₩3,950 | ₩4,135 | +2.10% | 37.5만 |
|---|
| 2026.05.12 | ₩4,025 | ₩4,295 | ₩3,725 | ₩3,915 | -2.73% | 90.3만 |
|---|
| 2026.05.11 | ₩4,400 | ₩4,400 | ₩3,575 | ₩3,920 | -10.91% | 118.6만 |
|---|
| 2026.05.08 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩4,005 | ₩4,005 | ₩4,005 | ₩4,005 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩4,075 | ₩4,295 | ₩3,990 | ₩4,005 | -1.72% | 36.2만 |
|---|
| 2026.04.10 | ₩4,090 | ₩4,225 | ₩4,005 | ₩4,075 | -0.37% | 24.4만 |
|---|
| 2026.04.09 | ₩4,125 | ₩4,195 | ₩4,000 | ₩4,070 | -1.33% | 14.4만 |
|---|
| 2026.04.08 | ₩3,790 | ₩4,155 | ₩3,790 | ₩4,110 | +8.44% | 35.1만 |
|---|
| 2026.04.07 | ₩3,770 | ₩3,900 | ₩3,750 | ₩3,790 | +0.53% | 9.3만 |
|---|
| 2026.04.06 | ₩3,760 | ₩3,850 | ₩3,700 | ₩3,800 | +1.06% | 7.3만 |
|---|
| 2026.04.03 | ₩3,635 | ₩3,835 | ₩3,625 | ₩3,795 | +4.40% | 13.4만 |
|---|
| 2026.04.02 | ₩3,700 | ₩3,790 | ₩3,600 | ₩3,635 | -1.76% | 14.7만 |
|---|
| 2026.04.01 | ₩3,725 | ₩3,790 | ₩3,675 | ₩3,705 | -0.54% | 9.6만 |
|---|
| 2026.03.31 | ₩3,720 | ₩3,855 | ₩3,675 | ₩3,675 | -1.21% | 13만 |
|---|
| 2026.03.30 | ₩3,750 | ₩3,845 | ₩3,675 | ₩3,755 | +0.13% | 9.2만 |
|---|
| 2026.03.27 | ₩3,715 | ₩3,810 | ₩3,665 | ₩3,810 | +2.56% | 9.6만 |
|---|
| 2026.03.26 | ₩3,890 | ₩3,890 | ₩3,725 | ₩3,735 | -3.98% | 12만 |
|---|
| 2026.03.25 | ₩3,815 | ₩3,905 | ₩3,775 | ₩3,850 | +0.92% | 13.4만 |
|---|
| 2026.03.24 | ₩3,750 | ₩3,900 | ₩3,745 | ₩3,820 | +1.87% | 14만 |
|---|
| 2026.03.23 | ₩3,860 | ₩3,905 | ₩3,710 | ₩3,785 | -1.94% | 20.1만 |
|---|
| 2026.03.20 | ₩3,875 | ₩4,335 | ₩3,840 | ₩3,860 | -0.39% | 123.8만 |
|---|
| 2026.03.19 | ₩3,985 | ₩4,570 | ₩3,785 | ₩3,805 | -4.52% | 101.3만 |
|---|
| 2026.03.18 | ₩3,805 | ₩4,040 | ₩3,730 | ₩3,975 | +4.47% | 43.6만 |
|---|
| 2026.03.17 | ₩3,575 | ₩4,495 | ₩3,575 | ₩3,805 | +6.43% | 178.2만 |
|---|
| 2026.03.16 | ₩3,660 | ₩3,700 | ₩3,540 | ₩3,560 | -2.73% | 12.7만 |
|---|
| 2026.03.13 | ₩3,595 | ₩3,670 | ₩3,560 | ₩3,670 | +2.09% | 7.2만 |
|---|
| 2026.03.12 | ₩3,630 | ₩3,690 | ₩3,570 | ₩3,670 | +1.10% | 9.3만 |
|---|
| 2026.03.11 | ₩3,510 | ₩3,675 | ₩3,510 | ₩3,630 | +3.42% | 12.9만 |
|---|
| 2026.03.10 | ₩3,620 | ₩3,745 | ₩3,540 | ₩3,560 | -1.66% | 15.2만 |
|---|
| 2026.03.09 | ₩3,615 | ₩3,830 | ₩3,440 | ₩3,530 | -2.35% | 22.2만 |
|---|
| 2026.03.06 | ₩3,740 | ₩3,875 | ₩3,630 | ₩3,765 | +0.67% | 18.1만 |
|---|
| 2026.03.05 | ₩3,455 | ₩3,775 | ₩3,420 | ₩3,775 | +9.26% | 42만 |
|---|
| 2026.03.04 | ₩3,560 | ₩3,745 | ₩3,315 | ₩3,410 | -4.21% | 50.3만 |
|---|
| 2026.03.03 | ₩3,905 | ₩3,935 | ₩3,825 | ₩3,825 | -2.05% | 24.1만 |
|---|
| 2026.02.27 | ₩4,095 | ₩4,100 | ₩3,920 | ₩3,965 | -3.17% | 26만 |
|---|
| 2026.02.26 | ₩4,275 | ₩4,340 | ₩4,075 | ₩4,095 | -4.21% | 37.7만 |
|---|
| 2026.02.25 | ₩4,470 | ₩4,850 | ₩4,235 | ₩4,235 | -5.26% | 168.3만 |
|---|
| 2026.02.24 | ₩4,105 | ₩4,500 | ₩3,880 | ₩4,180 | +1.83% | 76.9만 |
|---|
| 2026.02.23 | ₩4,210 | ₩4,295 | ₩4,085 | ₩4,095 | -2.73% | 50.9만 |
|---|
| 2026.02.20 | ₩4,550 | ₩4,580 | ₩4,200 | ₩4,210 | -7.47% | 77.1만 |
|---|
| 2026.02.19 | ₩4,640 | ₩4,710 | ₩4,450 | ₩4,580 | -1.29% | 41.6만 |
|---|
| 2026.02.13 | ₩4,885 | ₩4,885 | ₩4,615 | ₩4,620 | -5.42% | 45.4만 |
|---|
| 2026.02.12 | ₩5,015 | ₩5,020 | ₩4,895 | ₩4,900 | -2.29% | 21.4만 |
|---|
| 2026.02.11 | ₩5,095 | ₩5,130 | ₩4,970 | ₩5,010 | -1.67% | 25만 |
|---|
| 2026.02.10 | ₩5,045 | ₩5,145 | ₩5,025 | ₩5,085 | +0.79% | 22.3만 |
|---|
| 2026.02.09 | ₩4,990 | ₩5,115 | ₩4,980 | ₩5,045 | +1.10% | 21.6만 |
|---|
| 2026.02.06 | ₩4,950 | ₩5,035 | ₩4,725 | ₩4,930 | -0.40% | 22.1만 |
|---|
| 2026.02.05 | ₩5,010 | ₩5,155 | ₩4,945 | ₩4,950 | -1.20% | 25.4만 |
|---|
| 2026.02.04 | ₩5,005 | ₩5,080 | ₩4,945 | ₩4,990 | -0.30% | 16.2만 |
|---|
| 2026.02.03 | ₩5,010 | ₩5,175 | ₩4,870 | ₩5,005 | -0.10% | 25만 |
|---|
| 2026.02.02 | ₩5,015 | ₩5,325 | ₩4,995 | ₩5,010 | -0.10% | 35.4만 |
|---|
| 2026.01.30 | ₩5,180 | ₩5,210 | ₩5,000 | ₩5,000 | -3.47% | 20.1만 |
|---|
| 2026.01.29 | ₩5,145 | ₩5,210 | ₩4,955 | ₩5,180 | +0.68% | 22.8만 |
|---|
| 2026.01.28 | ₩5,075 | ₩5,300 | ₩5,040 | ₩5,145 | +1.38% | 39만 |
|---|
| 2026.01.27 | ₩4,995 | ₩5,090 | ₩4,940 | ₩5,035 | +0.80% | 20.5만 |
|---|
| 2026.01.26 | ₩4,860 | ₩5,045 | ₩4,850 | ₩4,995 | +2.78% | 23.1만 |
|---|
| 2026.01.23 | ₩4,760 | ₩4,845 | ₩4,615 | ₩4,845 | +1.79% | 37.8만 |
|---|
| 2026.01.22 | ₩4,825 | ₩4,900 | ₩4,750 | ₩4,760 | -1.35% | 18.4만 |
|---|
| 2026.01.21 | ₩5,040 | ₩5,040 | ₩4,775 | ₩4,805 | -4.66% | 29.5만 |
|---|
| 2026.01.20 | ₩4,925 | ₩5,180 | ₩4,885 | ₩5,040 | +2.34% | 42.2만 |
|---|
| 2026.01.19 | ₩4,935 | ₩4,990 | ₩4,855 | ₩4,885 | -1.01% | 14만 |
|---|
| 2026.01.16 | ₩4,910 | ₩4,995 | ₩4,870 | ₩4,905 | -0.10% | 11.9만 |
|---|
| 2026.01.15 | ₩4,975 | ₩4,975 | ₩4,850 | ₩4,910 | -1.31% | 8.8만 |
|---|
| 2026.01.14 | ₩4,875 | ₩4,990 | ₩4,840 | ₩4,945 | +1.44% | 11.4만 |
|---|
| 2026.01.13 | ₩4,945 | ₩4,980 | ₩4,835 | ₩4,875 | -1.42% | 10.6만 |
|---|
| 2026.01.12 | ₩4,920 | ₩4,990 | ₩4,800 | ₩4,945 | +0.51% | 13.1만 |
|---|
| 2026.01.09 | ₩4,775 | ₩4,980 | ₩4,775 | ₩4,935 | +3.35% | 14.6만 |
|---|
| 2026.01.08 | ₩4,960 | ₩4,965 | ₩4,740 | ₩4,805 | -3.13% | 28만 |
|---|
| 2026.01.07 | ₩4,995 | ₩5,015 | ₩4,925 | ₩4,965 | -0.60% | 23만 |
|---|
| 2026.01.06 | ₩5,110 | ₩5,110 | ₩4,980 | ₩5,015 | -1.86% | 26.3만 |
|---|
| 2026.01.05 | ₩5,170 | ₩5,245 | ₩5,055 | ₩5,095 | -1.45% | 11.6만 |
|---|
| 2026.01.02 | ₩5,030 | ₩5,250 | ₩5,030 | ₩5,195 | +3.28% | 8.4만 |
|---|
| 2025.12.30 | ₩5,165 | ₩5,165 | ₩5,035 | ₩5,070 | -1.84% | 6.7만 |
|---|
| 2025.12.29 | ₩5,030 | ₩5,170 | ₩5,025 | ₩5,165 | +2.68% | 10.4만 |
|---|
| 2025.12.26 | ₩5,120 | ₩5,175 | ₩4,970 | ₩5,030 | -1.76% | 18.1만 |
|---|
| 2025.12.24 | ₩5,150 | ₩5,205 | ₩5,100 | ₩5,140 | -0.19% | 6.3만 |
|---|
| 2025.12.23 | ₩5,380 | ₩5,380 | ₩5,150 | ₩5,150 | -4.28% | 11.3만 |
|---|
| 2025.12.22 | ₩5,145 | ₩5,400 | ₩5,145 | ₩5,325 | +3.50% | 13.5만 |
|---|
| 2025.12.19 | ₩5,075 | ₩5,155 | ₩5,040 | ₩5,145 | +1.38% | 12.5만 |
|---|
| 2025.12.18 | ₩5,145 | ₩5,160 | ₩5,010 | ₩5,065 | -1.55% | 9.1만 |
|---|
| 2025.12.17 | ₩4,975 | ₩5,215 | ₩4,975 | ₩5,115 | +2.81% | 25.2만 |
|---|
| 2025.12.16 | ₩5,075 | ₩5,230 | ₩4,920 | ₩4,975 | -1.97% | 62.1만 |
|---|
| 2025.12.15 | ₩5,515 | ₩5,535 | ₩5,135 | ₩5,150 | -6.62% | 66.9만 |
|---|
| 2025.12.12 | ₩5,850 | ₩5,885 | ₩5,500 | ₩5,515 | -5.73% | 58.3만 |
|---|
| 2025.12.11 | ₩5,745 | ₩5,880 | ₩5,695 | ₩5,820 | +1.31% | 20.6만 |
|---|
| 2025.12.10 | ₩5,760 | ₩5,795 | ₩5,695 | ₩5,705 | -0.95% | 13.6만 |
|---|
| 2025.12.09 | ₩5,810 | ₩5,810 | ₩5,750 | ₩5,760 | -0.86% | 11만 |
|---|
| 2025.12.08 | ₩5,885 | ₩5,935 | ₩5,755 | ₩5,825 | -1.02% | 26.5만 |
|---|
| 2025.12.05 | ₩5,885 | ₩5,915 | ₩5,830 | ₩5,905 | +0.34% | 11.2만 |
|---|
| 2025.12.04 | ₩6,030 | ₩6,075 | ₩5,885 | ₩5,885 | -2.40% | 28만 |
|---|
| 2025.12.03 | ₩5,990 | ₩6,075 | ₩5,990 | ₩6,030 | +0.67% | 8.6만 |
|---|
| 2025.12.02 | ₩6,020 | ₩6,030 | ₩5,930 | ₩5,985 | -0.58% | 13.3만 |
|---|
| 2025.12.01 | ₩6,130 | ₩6,210 | ₩6,015 | ₩6,020 | -1.79% | 9.6만 |
|---|
| 2025.11.28 | ₩5,935 | ₩6,145 | ₩5,935 | ₩6,130 | +3.29% | 19.4만 |
|---|
| 2025.11.27 | ₩6,035 | ₩6,095 | ₩5,925 | ₩5,930 | -1.74% | 13.1만 |
|---|
| 2025.11.26 | ₩6,000 | ₩6,145 | ₩5,975 | ₩6,025 | +0.42% | 11.3만 |
|---|
| 2025.11.25 | ₩6,005 | ₩6,115 | ₩5,965 | ₩5,965 | -0.67% | 7.6만 |
|---|
| 2025.11.24 | ₩6,075 | ₩6,160 | ₩5,985 | ₩6,025 | -0.82% | 8만 |
|---|
| 2025.11.21 | ₩6,005 | ₩6,085 | ₩5,965 | ₩6,085 | +1.33% | 11.4만 |
|---|
| 2025.11.20 | ₩6,025 | ₩6,115 | ₩5,980 | ₩6,115 | +1.49% | 7.9만 |
|---|
| 2025.11.19 | ₩6,005 | ₩6,120 | ₩5,900 | ₩6,035 | +0.50% | 15.3만 |
|---|
| 2025.11.18 | ₩6,335 | ₩6,390 | ₩6,050 | ₩6,050 | -4.50% | 15.8만 |
|---|
| 2025.11.17 | ₩6,465 | ₩6,500 | ₩6,325 | ₩6,330 | -2.09% | 12.4만 |
|---|
| 2025.11.14 | ₩6,330 | ₩6,725 | ₩6,250 | ₩6,395 | +1.03% | 55.1만 |
|---|
| 2025.11.13 | ₩6,315 | ₩6,465 | ₩6,300 | ₩6,345 | +0.48% | 19.7만 |
|---|
| 2025.11.12 | ₩6,135 | ₩6,375 | ₩6,135 | ₩6,315 | +2.93% | 15.3만 |
|---|
| 2025.11.11 | ₩6,305 | ₩6,310 | ₩6,125 | ₩6,135 | -2.70% | 7.3만 |
|---|
| 2025.11.10 | ₩6,030 | ₩6,330 | ₩6,030 | ₩6,200 | +2.82% | 10.1만 |
|---|
| 2025.11.07 | ₩6,095 | ₩6,150 | ₩5,960 | ₩6,070 | -0.41% | 16.1만 |
|---|
| 2025.11.06 | ₩6,220 | ₩6,300 | ₩6,105 | ₩6,165 | -0.88% | 12.4만 |
|---|
| 2025.11.05 | ₩6,240 | ₩6,245 | ₩6,075 | ₩6,220 | -0.32% | 21만 |
|---|
| 2025.11.04 | ₩5,925 | ₩6,470 | ₩5,925 | ₩6,235 | +5.23% | 49.7만 |
|---|
| 2025.11.03 | ₩6,115 | ₩6,155 | ₩5,980 | ₩5,980 | -2.21% | 21.6만 |
|---|
| 2025.10.31 | ₩6,250 | ₩6,320 | ₩6,115 | ₩6,115 | -2.16% | 15.1만 |
|---|
| 2025.10.30 | ₩6,415 | ₩6,435 | ₩6,250 | ₩6,250 | -2.57% | 22.2만 |
|---|
| 2025.10.29 | ₩6,575 | ₩6,600 | ₩6,405 | ₩6,425 | -2.28% | 14.7만 |
|---|
| 2025.10.28 | ₩6,540 | ₩6,665 | ₩6,460 | ₩6,575 | +0.54% | 16.6만 |
|---|
| 2025.10.27 | ₩6,380 | ₩6,545 | ₩6,380 | ₩6,540 | +2.51% | 16.8만 |
|---|
| 2025.10.24 | ₩6,415 | ₩6,445 | ₩6,355 | ₩6,375 | -0.62% | 11.8만 |
|---|
| 2025.10.23 | ₩6,465 | ₩6,595 | ₩6,400 | ₩6,410 | -0.85% | 10.8만 |
|---|
| 2025.10.22 | ₩6,480 | ₩6,480 | ₩6,355 | ₩6,460 | -0.31% | 15만 |
|---|
| 2025.10.21 | ₩6,400 | ₩6,520 | ₩6,375 | ₩6,465 | +1.02% | 10.1만 |
|---|
| 2025.10.20 | ₩6,310 | ₩6,420 | ₩6,275 | ₩6,415 | +1.66% | 10.7만 |
|---|
| 2025.10.17 | ₩6,455 | ₩6,480 | ₩6,290 | ₩6,310 | -2.25% | 24.5만 |
|---|
| 2025.10.16 | ₩6,465 | ₩6,510 | ₩6,460 | ₩6,485 | +0.31% | 10.6만 |
|---|
| 2025.10.15 | ₩6,450 | ₩6,500 | ₩6,440 | ₩6,470 | +0.31% | 11.6만 |
|---|
| 2025.10.14 | ₩6,535 | ₩6,555 | ₩6,455 | ₩6,470 | -0.99% | 15.4만 |
|---|
| 2025.10.13 | ₩6,620 | ₩6,620 | ₩6,520 | ₩6,535 | -1.28% | 11.6만 |
|---|
| 2025.10.10 | ₩6,770 | ₩6,770 | ₩6,570 | ₩6,635 | -1.99% | 10.7만 |
|---|