시장 데이터를 불러오는 중
전체 종목
헥토이노베이션 과거 주가
214180.KQ · KOSDAQ
주요 제품·사업: 휴대폰부가서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
214180.KQ · KOSDAQ
주요 제품·사업: 휴대폰부가서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,200 | ₩14,330 | ₩13,970 | ₩13,990 | -1.48% | 4만 |
| 2026.10.07 | ₩14,370 | ₩14,520 | ₩14,200 | ₩14,240 | -0.90% | 3.2만 |
| 2026.10.06 | ₩14,240 | ₩14,840 | ₩14,230 | ₩14,500 | +1.83% | 10.4만 |
| 2026.10.02 | ₩13,740 | ₩13,980 | ₩13,590 | ₩13,950 | +1.53% | 1.7만 |
| 2026.10.01 | ₩13,780 | ₩13,780 | ₩13,420 | ₩13,760 | -0.15% | 3.7만 |
| 2026.09.30 | ₩14,000 | ₩14,000 | ₩13,520 | ₩13,540 | -3.29% | 7.3만 |
| 2026.09.29 | ₩14,020 | ₩14,020 | ₩13,720 | ₩13,890 | -0.93% | 1.6만 |
| 2026.09.28 | ₩14,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,860 |
| ₩14,030 |
| +0.21% |
| 1.9만 |
| 2026.09.23 | ₩13,950 | ₩14,100 | ₩13,850 | ₩14,030 | +0.57% | 2.6만 |
|---|
| 2026.09.22 | ₩14,100 | ₩14,210 | ₩13,810 | ₩13,950 | -1.06% | 3만 |
|---|
| 2026.09.21 | ₩13,800 | ₩14,400 | ₩13,670 | ₩13,950 | +1.09% | 11만 |
|---|
| 2026.09.18 | ₩13,650 | ₩13,790 | ₩13,570 | ₩13,660 | +0.07% | 2.4만 |
|---|
| 2026.09.17 | ₩13,510 | ₩13,740 | ₩13,400 | ₩13,620 | +0.81% | 4.3만 |
|---|
| 2026.09.16 | ₩14,080 | ₩14,080 | ₩13,370 | ₩13,450 | -4.47% | 7만 |
|---|
| 2026.09.15 | ₩14,410 | ₩14,470 | ₩14,230 | ₩14,320 | -0.62% | 2.9만 |
|---|
| 2026.09.14 | ₩14,430 | ₩14,530 | ₩14,280 | ₩14,320 | -0.76% | 3.9만 |
|---|
| 2026.09.11 | ₩14,380 | ₩14,550 | ₩14,170 | ₩14,430 | +0.35% | 4.9만 |
|---|
| 2026.09.10 | ₩14,480 | ₩14,480 | ₩14,220 | ₩14,380 | -0.69% | 2.9만 |
|---|
| 2026.09.09 | ₩14,420 | ₩14,540 | ₩14,250 | ₩14,490 | +0.49% | 2.9만 |
|---|
| 2026.09.08 | ₩14,640 | ₩14,640 | ₩14,290 | ₩14,310 | -2.25% | 2.7만 |
|---|
| 2026.09.07 | ₩14,910 | ₩15,030 | ₩14,510 | ₩14,540 | -2.48% | 6.2만 |
|---|
| 2026.09.04 | ₩14,540 | ₩15,180 | ₩14,530 | ₩15,030 | +3.37% | 13.1만 |
|---|
| 2026.09.03 | ₩14,520 | ₩14,570 | ₩14,140 | ₩14,240 | -1.93% | 5.3만 |
|---|
| 2026.09.02 | ₩14,750 | ₩14,790 | ₩14,400 | ₩14,510 | -1.63% | 4.2만 |
|---|
| 2026.09.01 | ₩14,860 | ₩15,120 | ₩14,650 | ₩14,920 | +0.40% | 3.1만 |
|---|
| 2026.08.31 | ₩14,760 | ₩14,870 | ₩14,260 | ₩14,670 | -0.61% | 4.3만 |
|---|
| 2026.08.28 | ₩14,440 | ₩15,050 | ₩14,380 | ₩15,020 | +4.02% | 10만 |
|---|
| 2026.08.27 | ₩14,610 | ₩14,730 | ₩14,260 | ₩14,280 | -2.26% | 5.5만 |
|---|
| 2026.08.26 | ₩14,790 | ₩14,790 | ₩14,350 | ₩14,590 | -1.35% | 4만 |
|---|
| 2026.08.25 | ₩14,360 | ₩14,790 | ₩14,020 | ₩14,790 | +2.99% | 6.9만 |
|---|
| 2026.08.24 | ₩14,020 | ₩14,750 | ₩14,020 | ₩14,470 | +3.21% | 8.8만 |
|---|
| 2026.08.21 | ₩14,800 | ₩14,880 | ₩14,000 | ₩14,100 | -4.73% | 9.3만 |
|---|
| 2026.08.20 | ₩14,390 | ₩15,240 | ₩14,330 | ₩14,580 | +1.32% | 12.4만 |
|---|
| 2026.08.19 | ₩14,230 | ₩14,300 | ₩13,810 | ₩13,900 | -2.32% | 5.6만 |
|---|
| 2026.08.18 | ₩14,700 | ₩14,770 | ₩14,170 | ₩14,420 | -1.90% | 6.8만 |
|---|
| 2026.08.14 | ₩14,970 | ₩15,150 | ₩14,650 | ₩14,770 | -1.34% | 4.7만 |
|---|
| 2026.08.13 | ₩15,050 | ₩15,120 | ₩14,750 | ₩14,800 | -1.66% | 5.6만 |
|---|
| 2026.08.12 | ₩15,360 | ₩15,360 | ₩14,910 | ₩14,940 | -2.73% | 7.2만 |
|---|
| 2026.08.11 | ₩15,220 | ₩15,700 | ₩15,080 | ₩15,590 | +2.43% | 7.1만 |
|---|
| 2026.08.10 | ₩14,600 | ₩15,220 | ₩14,460 | ₩15,220 | +4.25% | 21.7만 |
|---|
| 2026.08.07 | ₩14,820 | ₩15,240 | ₩13,880 | ₩14,460 | -2.43% | 17.6만 |
|---|
| 2026.08.06 | ₩14,760 | ₩14,780 | ₩14,440 | ₩14,660 | -0.68% | 4.5만 |
|---|
| 2026.08.05 | ₩14,510 | ₩14,820 | ₩14,500 | ₩14,560 | +0.34% | 2.7만 |
|---|
| 2026.08.04 | ₩13,810 | ₩14,510 | ₩13,810 | ₩14,400 | +4.27% | 4.4만 |
|---|
| 2026.08.03 | ₩13,890 | ₩14,210 | ₩13,570 | ₩13,890 | 0.00% | 3.9만 |
|---|
| 2026.07.31 | ₩13,110 | ₩13,750 | ₩12,970 | ₩13,740 | +4.81% | 4.2만 |
|---|
| 2026.07.30 | ₩12,210 | ₩13,350 | ₩12,210 | ₩12,970 | +6.22% | 8.9만 |
|---|
| 2026.07.29 | ₩13,300 | ₩13,390 | ₩12,320 | ₩12,420 | -6.62% | 13.6만 |
|---|
| 2026.07.28 | ₩13,890 | ₩13,890 | ₩13,000 | ₩13,180 | -5.11% | 5.9만 |
|---|
| 2026.07.27 | ₩13,620 | ₩14,180 | ₩13,620 | ₩13,840 | +1.62% | 4.1만 |
|---|
| 2026.07.24 | ₩13,910 | ₩14,110 | ₩13,590 | ₩13,590 | -2.30% | 3.1만 |
|---|
| 2026.07.23 | ₩13,520 | ₩14,440 | ₩13,360 | ₩14,020 | +3.70% | 11.5만 |
|---|
| 2026.07.22 | ₩13,490 | ₩13,790 | ₩13,380 | ₩13,390 | -0.74% | 2.9만 |
|---|
| 2026.07.21 | ₩13,000 | ₩13,490 | ₩13,000 | ₩13,370 | +2.85% | 3.1만 |
|---|
| 2026.07.20 | ₩13,450 | ₩13,550 | ₩13,000 | ₩13,120 | -2.45% | 4.8만 |
|---|
| 2026.07.16 | ₩13,910 | ₩13,920 | ₩13,420 | ₩13,550 | -2.59% | 2.7만 |
|---|
| 2026.07.15 | ₩13,450 | ₩13,950 | ₩13,450 | ₩13,910 | +3.42% | 3만 |
|---|
| 2026.07.14 | ₩13,470 | ₩13,470 | ₩12,930 | ₩13,290 | -1.34% | 5.6만 |
|---|
| 2026.07.13 | ₩14,150 | ₩14,210 | ₩13,180 | ₩13,370 | -5.51% | 7.6만 |
|---|
| 2026.07.10 | ₩13,080 | ₩14,080 | ₩13,080 | ₩14,020 | +7.19% | 4.3만 |
|---|
| 2026.07.09 | ₩13,120 | ₩13,610 | ₩13,040 | ₩13,130 | +0.08% | 5.3만 |
|---|
| 2026.07.08 | ₩13,120 | ₩13,700 | ₩13,050 | ₩13,120 | 0.00% | 6만 |
|---|
| 2026.07.07 | ₩13,960 | ₩13,960 | ₩13,330 | ₩13,630 | -2.36% | 4.3만 |
|---|
| 2026.07.06 | ₩13,750 | ₩14,080 | ₩13,510 | ₩13,960 | +1.53% | 2.6만 |
|---|
| 2026.07.03 | ₩13,420 | ₩13,720 | ₩13,010 | ₩13,650 | +1.71% | 3.5만 |
|---|
| 2026.07.02 | ₩13,910 | ₩13,910 | ₩13,300 | ₩13,340 | -4.10% | 4.7만 |
|---|
| 2026.07.01 | ₩13,860 | ₩14,190 | ₩13,600 | ₩13,910 | +0.36% | 3.5만 |
|---|
| 2026.06.30 | ₩14,220 | ₩14,350 | ₩13,690 | ₩13,870 | -2.46% | 2.7만 |
|---|
| 2026.06.29 | ₩12,600 | ₩14,270 | ₩12,600 | ₩14,230 | +12.94% | 4.8만 |
|---|
| 2026.06.26 | ₩13,400 | ₩13,420 | ₩12,550 | ₩12,880 | -3.88% | 8.2만 |
|---|
| 2026.06.25 | ₩13,460 | ₩13,900 | ₩13,320 | ₩13,400 | -0.45% | 6.1만 |
|---|
| 2026.06.24 | ₩13,520 | ₩13,790 | ₩13,320 | ₩13,460 | -0.44% | 7만 |
|---|
| 2026.06.23 | ₩14,390 | ₩14,610 | ₩13,550 | ₩13,970 | -2.92% | 10.6만 |
|---|
| 2026.06.22 | ₩14,480 | ₩14,760 | ₩14,210 | ₩14,250 | -1.59% | 6.2만 |
|---|
| 2026.06.19 | ₩15,200 | ₩15,430 | ₩14,310 | ₩14,690 | -3.36% | 10.4만 |
|---|
| 2026.06.18 | ₩15,710 | ₩15,950 | ₩15,150 | ₩15,200 | -3.25% | 3.9만 |
|---|
| 2026.06.17 | ₩15,470 | ₩15,980 | ₩15,220 | ₩15,710 | +1.55% | 5만 |
|---|
| 2026.06.16 | ₩15,630 | ₩16,040 | ₩15,420 | ₩15,450 | -1.15% | 4.3만 |
|---|
| 2026.06.15 | ₩15,680 | ₩16,070 | ₩15,520 | ₩15,530 | -0.96% | 4.7만 |
|---|
| 2026.06.12 | ₩15,320 | ₩16,030 | ₩15,280 | ₩15,610 | +1.89% | 6만 |
|---|
| 2026.06.11 | ₩14,960 | ₩15,080 | ₩14,450 | ₩15,060 | +0.67% | 6.6만 |
|---|
| 2026.06.10 | ₩14,830 | ₩15,280 | ₩14,630 | ₩15,010 | +1.21% | 33 |
|---|
| 2026.06.09 | ₩14,280 | ₩15,190 | ₩14,280 | ₩15,070 | +5.53% | 5.1만 |
|---|
| 2026.06.08 | ₩15,030 | ₩15,030 | ₩14,170 | ₩14,310 | -4.79% | 9.9만 |
|---|
| 2026.06.05 | ₩15,550 | ₩15,950 | ₩15,250 | ₩15,310 | -1.54% | 7.1만 |
|---|
| 2026.06.04 | ₩15,920 | ₩16,350 | ₩15,710 | ₩15,790 | -0.82% | 5.6만 |
|---|
| 2026.06.02 | ₩16,050 | ₩17,000 | ₩15,650 | ₩16,070 | +0.12% | 7.8만 |
|---|
| 2026.06.01 | ₩16,800 | ₩17,210 | ₩16,250 | ₩16,330 | -2.80% | 6만 |
|---|
| 2026.05.29 | ₩16,950 | ₩17,250 | ₩16,500 | ₩16,700 | -1.47% | 6.3만 |
|---|
| 2026.05.28 | ₩17,100 | ₩17,140 | ₩16,260 | ₩16,900 | -1.17% | 6.8만 |
|---|
| 2026.05.27 | ₩17,710 | ₩17,780 | ₩16,900 | ₩17,140 | -3.22% | 8만 |
|---|
| 2026.05.26 | ₩18,300 | ₩18,340 | ₩17,640 | ₩17,800 | -2.73% | 6.2만 |
|---|
| 2026.05.22 | ₩17,490 | ₩18,290 | ₩17,350 | ₩18,210 | +4.12% | 5만 |
|---|
| 2026.05.21 | ₩16,690 | ₩17,470 | ₩16,690 | ₩17,220 | +3.18% | 6.1만 |
|---|
| 2026.05.20 | ₩17,240 | ₩17,300 | ₩16,350 | ₩16,540 | -4.06% | 8.5만 |
|---|
| 2026.05.19 | ₩17,410 | ₩17,850 | ₩17,030 | ₩17,240 | -0.98% | 9.8만 |
|---|
| 2026.05.18 | ₩18,010 | ₩18,250 | ₩17,070 | ₩17,860 | -0.83% | 11.3만 |
|---|
| 2026.05.15 | ₩19,710 | ₩19,940 | ₩18,000 | ₩18,300 | -7.15% | 15.7만 |
|---|
| 2026.05.14 | ₩19,100 | ₩19,600 | ₩18,880 | ₩19,280 | +0.94% | 10.6만 |
|---|
| 2026.05.13 | ₩19,430 | ₩19,620 | ₩18,980 | ₩19,030 | -2.06% | 9.7만 |
|---|
| 2026.05.12 | ₩21,350 | ₩21,500 | ₩19,150 | ₩19,480 | -8.76% | 25.7만 |
|---|
| 2026.05.11 | ₩20,100 | ₩21,200 | ₩19,850 | ₩20,900 | +3.98% | 23만 |
|---|
| 2026.05.08 | ₩20,950 | ₩21,400 | ₩19,620 | ₩19,970 | -4.68% | 20.9만 |
|---|
| 2026.05.07 | ₩20,800 | ₩20,950 | ₩20,000 | ₩20,550 | -1.20% | 15.6만 |
|---|
| 2026.05.06 | ₩21,300 | ₩21,700 | ₩20,350 | ₩20,400 | -4.23% | 22.9만 |
|---|
| 2026.05.04 | ₩20,850 | ₩21,350 | ₩20,550 | ₩20,800 | -0.24% | 10만 |
|---|
| 2026.04.30 | ₩21,150 | ₩21,150 | ₩20,200 | ₩20,600 | -2.60% | 12.2만 |
|---|
| 2026.04.29 | ₩21,000 | ₩21,150 | ₩20,650 | ₩20,950 | -0.24% | 9만 |
|---|
| 2026.04.28 | ₩21,400 | ₩21,950 | ₩20,800 | ₩21,200 | -0.93% | 12만 |
|---|
| 2026.04.27 | ₩19,550 | ₩21,700 | ₩19,550 | ₩21,300 | +8.95% | 34.1만 |
|---|
| 2026.04.24 | ₩19,320 | ₩19,430 | ₩19,070 | ₩19,370 | +0.26% | 6.9만 |
|---|
| 2026.04.23 | ₩19,500 | ₩19,560 | ₩19,150 | ₩19,320 | -0.92% | 8.8만 |
|---|
| 2026.04.22 | ₩19,550 | ₩19,550 | ₩18,980 | ₩19,330 | -1.13% | 11.6만 |
|---|
| 2026.04.21 | ₩20,300 | ₩20,300 | ₩19,470 | ₩19,590 | -3.50% | 12.1만 |
|---|
| 2026.04.20 | ₩19,810 | ₩20,500 | ₩19,740 | ₩20,150 | +1.72% | 7.7만 |
|---|
| 2026.04.17 | ₩19,990 | ₩20,300 | ₩19,800 | ₩19,880 | -0.55% | 7.6만 |
|---|
| 2026.04.16 | ₩20,400 | ₩20,450 | ₩19,820 | ₩19,990 | -2.01% | 11.1만 |
|---|
| 2026.04.15 | ₩19,500 | ₩20,650 | ₩19,280 | ₩20,150 | +3.33% | 27만 |
|---|
| 2026.04.14 | ₩18,890 | ₩19,385 | ₩18,840 | ₩19,240 | +1.85% | 8.5만 |
|---|
| 2026.04.13 | ₩18,230 | ₩18,800 | ₩18,170 | ₩18,650 | +2.30% | 6.8만 |
|---|
| 2026.04.10 | ₩17,920 | ₩18,700 | ₩17,920 | ₩18,280 | +2.01% | 7만 |
|---|
| 2026.04.09 | ₩18,260 | ₩18,360 | ₩17,920 | ₩17,920 | -1.86% | 4.6만 |
|---|
| 2026.04.08 | ₩17,750 | ₩18,410 | ₩17,640 | ₩18,330 | +3.27% | 7.4만 |
|---|
| 2026.04.07 | ₩17,920 | ₩18,040 | ₩17,120 | ₩17,350 | -3.18% | 9만 |
|---|
| 2026.04.06 | ₩17,560 | ₩18,350 | ₩17,460 | ₩17,890 | +1.88% | 15.6만 |
|---|
| 2026.04.03 | ₩17,950 | ₩18,090 | ₩17,510 | ₩17,530 | -2.34% | 3.9만 |
|---|
| 2026.04.02 | ₩18,740 | ₩18,800 | ₩17,580 | ₩17,760 | -5.23% | 8.3만 |
|---|
| 2026.04.01 | ₩18,100 | ₩18,780 | ₩18,040 | ₩18,720 | +3.43% | 6.9만 |
|---|
| 2026.03.31 | ₩18,220 | ₩18,220 | ₩17,100 | ₩17,830 | -2.14% | 7.9만 |
|---|
| 2026.03.30 | ₩18,500 | ₩18,500 | ₩18,020 | ₩18,230 | -1.46% | 6.8만 |
|---|
| 2026.03.27 | ₩18,820 | ₩18,940 | ₩18,230 | ₩18,730 | -0.48% | 6.1만 |
|---|
| 2026.03.26 | ₩19,070 | ₩19,330 | ₩18,700 | ₩18,940 | -0.68% | 10.5만 |
|---|
| 2026.03.25 | ₩19,250 | ₩19,360 | ₩18,050 | ₩19,070 | -0.94% | 25.6만 |
|---|
| 2026.03.24 | ₩20,300 | ₩20,350 | ₩19,000 | ₩19,250 | -5.17% | 17.7만 |
|---|
| 2026.03.23 | ₩20,350 | ₩21,150 | ₩19,640 | ₩19,640 | -3.49% | 16.8만 |
|---|
| 2026.03.20 | ₩21,100 | ₩21,600 | ₩20,650 | ₩21,200 | +0.47% | 9.7만 |
|---|
| 2026.03.19 | ₩20,700 | ₩21,150 | ₩20,500 | ₩20,900 | +0.97% | 11.2만 |
|---|
| 2026.03.18 | ₩21,750 | ₩22,050 | ₩20,700 | ₩21,250 | -2.30% | 16.9만 |
|---|
| 2026.03.17 | ₩21,500 | ₩22,650 | ₩21,300 | ₩21,300 | -0.93% | 42.3만 |
|---|
| 2026.03.16 | ₩21,350 | ₩21,650 | ₩20,550 | ₩21,050 | -1.41% | 11.2만 |
|---|
| 2026.03.13 | ₩21,200 | ₩21,750 | ₩20,500 | ₩21,200 | 0.00% | 26만 |
|---|
| 2026.03.12 | ₩21,100 | ₩21,500 | ₩20,400 | ₩21,000 | -0.47% | 13.6만 |
|---|
| 2026.03.11 | ₩21,650 | ₩22,150 | ₩20,750 | ₩21,050 | -2.77% | 28.9만 |
|---|
| 2026.03.10 | ₩20,700 | ₩21,850 | ₩20,400 | ₩21,400 | +3.38% | 23.5만 |
|---|
| 2026.03.09 | ₩20,300 | ₩20,300 | ₩19,110 | ₩19,670 | -3.10% | 23.9만 |
|---|
| 2026.03.06 | ₩20,900 | ₩22,100 | ₩20,300 | ₩21,000 | +0.48% | 28.4만 |
|---|
| 2026.03.05 | ₩19,340 | ₩21,950 | ₩19,340 | ₩21,300 | +10.13% | 55.7만 |
|---|
| 2026.03.04 | ₩20,400 | ₩20,800 | ₩18,290 | ₩18,510 | -9.26% | 39.1만 |
|---|
| 2026.03.03 | ₩22,200 | ₩23,000 | ₩21,150 | ₩21,250 | -4.28% | 26.9만 |
|---|
| 2026.02.27 | ₩21,800 | ₩22,900 | ₩21,500 | ₩22,600 | +3.67% | 41만 |
|---|
| 2026.02.26 | ₩22,800 | ₩24,400 | ₩21,700 | ₩21,750 | -4.61% | 161.4만 |
|---|
| 2026.02.25 | ₩21,750 | ₩22,000 | ₩20,700 | ₩20,750 | -4.60% | 48.4만 |
|---|
| 2026.02.24 | ₩22,800 | ₩22,850 | ₩21,550 | ₩21,700 | -4.82% | 29.7만 |
|---|
| 2026.02.23 | ₩22,450 | ₩23,500 | ₩22,200 | ₩22,550 | +0.45% | 33.1만 |
|---|
| 2026.02.20 | ₩23,450 | ₩24,250 | ₩22,000 | ₩22,000 | -6.18% | 53.5만 |
|---|
| 2026.02.19 | ₩24,900 | ₩24,900 | ₩23,100 | ₩23,400 | -6.02% | 44.5만 |
|---|
| 2026.02.13 | ₩23,800 | ₩24,850 | ₩23,800 | ₩24,600 | +3.36% | 45.3만 |
|---|
| 2026.02.12 | ₩22,200 | ₩25,100 | ₩21,700 | ₩24,100 | +8.56% | 99만 |
|---|
| 2026.02.11 | ₩23,500 | ₩23,550 | ₩21,700 | ₩22,200 | -5.53% | 57.2만 |
|---|
| 2026.02.10 | ₩25,150 | ₩25,200 | ₩23,300 | ₩23,500 | -6.56% | 71.4만 |
|---|
| 2026.02.09 | ₩21,500 | ₩25,700 | ₩21,100 | ₩24,800 | +15.35% | 248.1만 |
|---|
| 2026.02.06 | ₩19,960 | ₩20,650 | ₩19,350 | ₩20,500 | +2.71% | 53.9만 |
|---|
| 2026.02.05 | ₩20,600 | ₩21,500 | ₩19,920 | ₩20,100 | -2.43% | 32만 |
|---|
| 2026.02.04 | ₩19,830 | ₩21,500 | ₩19,460 | ₩20,800 | +4.89% | 75.9만 |
|---|
| 2026.02.03 | ₩19,400 | ₩20,350 | ₩19,360 | ₩19,880 | +2.47% | 39.4만 |
|---|
| 2026.02.02 | ₩19,620 | ₩20,100 | ₩19,080 | ₩19,200 | -2.14% | 32.2만 |
|---|
| 2026.01.30 | ₩20,300 | ₩20,300 | ₩19,420 | ₩19,420 | -4.33% | 30.6만 |
|---|
| 2026.01.29 | ₩19,640 | ₩20,400 | ₩19,320 | ₩20,300 | +3.36% | 51만 |
|---|
| 2026.01.28 | ₩20,700 | ₩20,850 | ₩19,540 | ₩19,690 | -4.88% | 94.8만 |
|---|
| 2026.01.27 | ₩19,130 | ₩21,900 | ₩18,910 | ₩21,000 | +9.78% | 178.6만 |
|---|
| 2026.01.26 | ₩17,570 | ₩20,450 | ₩16,910 | ₩19,400 | +10.42% | 216.1만 |
|---|
| 2026.01.23 | ₩15,110 | ₩16,980 | ₩15,110 | ₩16,850 | +11.52% | 64.9만 |
|---|
| 2026.01.22 | ₩15,410 | ₩15,410 | ₩15,070 | ₩15,300 | -0.71% | 3.2만 |
|---|
| 2026.01.21 | ₩15,620 | ₩15,620 | ₩15,100 | ₩15,220 | -2.56% | 4.8만 |
|---|
| 2026.01.20 | ₩15,390 | ₩16,220 | ₩15,200 | ₩15,700 | +2.01% | 7.6만 |
|---|
| 2026.01.19 | ₩15,510 | ₩15,570 | ₩15,230 | ₩15,390 | -0.77% | 4.7만 |
|---|
| 2026.01.16 | ₩15,870 | ₩15,990 | ₩15,300 | ₩15,410 | -2.90% | 7.8만 |
|---|
| 2026.01.15 | ₩16,000 | ₩16,100 | ₩15,590 | ₩15,870 | -0.81% | 4.3만 |
|---|
| 2026.01.14 | ₩15,900 | ₩16,040 | ₩15,670 | ₩15,900 | 0.00% | 4만 |
|---|
| 2026.01.13 | ₩15,950 | ₩16,290 | ₩15,700 | ₩15,860 | -0.56% | 2.4만 |
|---|
| 2026.01.12 | ₩15,990 | ₩16,090 | ₩15,500 | ₩15,920 | -0.44% | 3.5만 |
|---|
| 2026.01.09 | ₩16,070 | ₩16,120 | ₩15,750 | ₩15,990 | -0.50% | 2.9만 |
|---|
| 2026.01.08 | ₩16,100 | ₩16,110 | ₩15,740 | ₩15,800 | -1.86% | 4.9만 |
|---|
| 2026.01.07 | ₩16,750 | ₩16,750 | ₩15,990 | ₩16,200 | -3.28% | 8.1만 |
|---|
| 2026.01.06 | ₩16,300 | ₩16,800 | ₩16,160 | ₩16,730 | +2.64% | 7.7만 |
|---|
| 2026.01.05 | ₩16,340 | ₩16,400 | ₩16,130 | ₩16,280 | -0.37% | 3.6만 |
|---|
| 2026.01.02 | ₩16,100 | ₩16,370 | ₩15,800 | ₩16,230 | +0.81% | 4.2만 |
|---|
| 2025.12.30 | ₩16,320 | ₩16,320 | ₩16,010 | ₩16,120 | -1.23% | 2.7만 |
|---|
| 2025.12.29 | ₩16,650 | ₩16,790 | ₩16,280 | ₩16,300 | -2.10% | 4.2만 |
|---|
| 2025.12.26 | ₩16,900 | ₩17,150 | ₩16,770 | ₩16,910 | +0.06% | 2.5만 |
|---|
| 2025.12.24 | ₩17,290 | ₩17,370 | ₩16,740 | ₩16,830 | -2.66% | 2.7만 |
|---|
| 2025.12.23 | ₩17,550 | ₩17,690 | ₩16,750 | ₩17,250 | -1.71% | 4.4만 |
|---|
| 2025.12.22 | ₩17,600 | ₩17,710 | ₩17,510 | ₩17,600 | 0.00% | 2.9만 |
|---|
| 2025.12.19 | ₩17,040 | ₩17,660 | ₩16,750 | ₩17,500 | +2.70% | 7.3만 |
|---|
| 2025.12.18 | ₩16,560 | ₩17,230 | ₩16,510 | ₩16,860 | +1.81% | 4.1만 |
|---|
| 2025.12.17 | ₩17,080 | ₩17,120 | ₩16,310 | ₩16,800 | -1.64% | 2.6만 |
|---|
| 2025.12.16 | ₩17,060 | ₩17,110 | ₩16,500 | ₩16,820 | -1.41% | 5.4만 |
|---|
| 2025.12.15 | ₩16,900 | ₩17,280 | ₩16,660 | ₩17,240 | +2.01% | 4.4만 |
|---|
| 2025.12.12 | ₩16,600 | ₩17,030 | ₩16,600 | ₩16,960 | +2.17% | 4.1만 |
|---|
| 2025.12.11 | ₩16,430 | ₩16,590 | ₩16,420 | ₩16,570 | +0.85% | 3.6만 |
|---|
| 2025.12.10 | ₩16,250 | ₩16,620 | ₩16,240 | ₩16,390 | +0.86% | 4.4만 |
|---|
| 2025.12.09 | ₩15,980 | ₩16,200 | ₩15,910 | ₩16,170 | +1.19% | 2.3만 |
|---|
| 2025.12.08 | ₩16,250 | ₩16,270 | ₩15,950 | ₩16,120 | -0.80% | 2.8만 |
|---|
| 2025.12.05 | ₩15,780 | ₩16,160 | ₩15,730 | ₩16,120 | +2.15% | 3.4만 |
|---|
| 2025.12.04 | ₩15,910 | ₩16,040 | ₩15,670 | ₩15,790 | -0.75% | 4.4만 |
|---|
| 2025.12.03 | ₩15,430 | ₩15,690 | ₩15,430 | ₩15,650 | +1.43% | 1.9만 |
|---|
| 2025.12.02 | ₩15,270 | ₩15,450 | ₩15,220 | ₩15,390 | +0.79% | 1.8만 |
|---|
| 2025.12.01 | ₩15,690 | ₩15,690 | ₩14,990 | ₩15,270 | -2.68% | 13.6만 |
|---|
| 2025.11.28 | ₩15,000 | ₩15,230 | ₩15,000 | ₩15,120 | +0.80% | 2.3만 |
|---|
| 2025.11.27 | ₩15,290 | ₩15,400 | ₩14,960 | ₩14,970 | -2.09% | 5.5만 |
|---|
| 2025.11.26 | ₩15,440 | ₩15,450 | ₩15,140 | ₩15,230 | -1.36% | 3.1만 |
|---|
| 2025.11.25 | ₩15,750 | ₩15,790 | ₩15,090 | ₩15,310 | -2.79% | 3만 |
|---|
| 2025.11.24 | ₩15,600 | ₩15,800 | ₩15,480 | ₩15,560 | -0.26% | 2.4만 |
|---|
| 2025.11.21 | ₩15,640 | ₩15,740 | ₩15,400 | ₩15,540 | -0.64% | 1.9만 |
|---|
| 2025.11.20 | ₩15,870 | ₩16,080 | ₩15,730 | ₩15,920 | +0.32% | 3.1만 |
|---|
| 2025.11.19 | ₩15,800 | ₩15,940 | ₩15,120 | ₩15,730 | -0.44% | 3.7만 |
|---|
| 2025.11.18 | ₩16,340 | ₩16,410 | ₩15,600 | ₩15,790 | -3.37% | 3.8만 |
|---|
| 2025.11.17 | ₩16,510 | ₩16,620 | ₩16,380 | ₩16,530 | +0.12% | 1.7만 |
|---|
| 2025.11.14 | ₩16,850 | ₩17,050 | ₩16,510 | ₩16,510 | -2.02% | 4만 |
|---|
| 2025.11.13 | ₩17,210 | ₩17,210 | ₩16,970 | ₩17,030 | -1.05% | 2.2만 |
|---|
| 2025.11.12 | ₩16,760 | ₩17,240 | ₩16,670 | ₩17,050 | +1.73% | 5.7만 |
|---|
| 2025.11.11 | ₩16,780 | ₩17,160 | ₩16,530 | ₩16,750 | -0.18% | 4.1만 |
|---|
| 2025.11.10 | ₩16,370 | ₩16,790 | ₩16,340 | ₩16,680 | +1.89% | 5.1만 |
|---|
| 2025.11.07 | ₩16,450 | ₩16,450 | ₩16,140 | ₩16,310 | -0.85% | 3.4만 |
|---|
| 2025.11.06 | ₩15,900 | ₩16,740 | ₩15,870 | ₩16,520 | +3.90% | 7.3만 |
|---|
| 2025.11.05 | ₩15,920 | ₩16,200 | ₩15,410 | ₩15,970 | +0.31% | 6.5만 |
|---|
| 2025.11.04 | ₩16,150 | ₩16,240 | ₩15,970 | ₩16,030 | -0.74% | 3만 |
|---|
| 2025.11.03 | ₩16,160 | ₩16,520 | ₩16,120 | ₩16,180 | +0.12% | 4.2만 |
|---|
| 2025.10.31 | ₩16,200 | ₩16,280 | ₩16,080 | ₩16,170 | -0.19% | 2.6만 |
|---|
| 2025.10.30 | ₩16,820 | ₩16,830 | ₩16,170 | ₩16,280 | -3.21% | 7만 |
|---|
| 2025.10.29 | ₩17,020 | ₩17,350 | ₩16,500 | ₩16,870 | -0.88% | 8만 |
|---|
| 2025.10.28 | ₩16,640 | ₩16,870 | ₩16,420 | ₩16,520 | -0.72% | 5.3만 |
|---|
| 2025.10.27 | ₩16,300 | ₩16,580 | ₩16,280 | ₩16,400 | +0.61% | 4.2만 |
|---|
| 2025.10.24 | ₩16,490 | ₩16,570 | ₩16,000 | ₩16,330 | -0.97% | 3.2만 |
|---|
| 2025.10.23 | ₩16,530 | ₩16,530 | ₩16,210 | ₩16,330 | -1.21% | 2.2만 |
|---|
| 2025.10.22 | ₩16,720 | ₩16,720 | ₩16,270 | ₩16,540 | -1.08% | 3.2만 |
|---|
| 2025.10.21 | ₩16,610 | ₩16,830 | ₩16,420 | ₩16,660 | +0.30% | 3.5만 |
|---|
| 2025.10.20 | ₩16,250 | ₩16,620 | ₩16,150 | ₩16,500 | +1.54% | 2.4만 |
|---|
| 2025.10.17 | ₩16,660 | ₩16,660 | ₩16,100 | ₩16,100 | -3.36% | 5.8만 |
|---|
| 2025.10.16 | ₩16,970 | ₩17,100 | ₩16,720 | ₩16,780 | -1.12% | 3.2만 |
|---|
| 2025.10.15 | ₩17,000 | ₩17,040 | ₩16,760 | ₩16,890 | -0.65% | 3.5만 |
|---|
| 2025.10.14 | ₩17,190 | ₩17,200 | ₩16,820 | ₩17,000 | -1.11% | 5.6만 |
|---|
| 2025.10.13 | ₩16,900 | ₩17,330 | ₩16,680 | ₩17,250 | +2.07% | 6.6만 |
|---|
| 2025.10.10 | ₩16,790 | ₩17,190 | ₩16,260 | ₩17,090 | +1.79% | 10.9만 |
|---|