시장 데이터를 불러오는 중
전체 종목
금호에이치티 과거 주가
214330.KS · KOSPI
주요 제품·사업: 자동차용 전구 및 LED모듈
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
214330.KS · KOSPI
주요 제품·사업: 자동차용 전구 및 LED모듈
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,810 | ₩6,940 | ₩6,800 | ₩6,870 | +0.88% | 3만 |
| 2026.10.07 | ₩6,860 | ₩6,970 | ₩6,830 | ₩6,850 | -0.15% | 1.5만 |
| 2026.10.06 | ₩7,070 | ₩7,120 | ₩6,910 | ₩6,920 | -2.12% | 2.6만 |
| 2026.10.02 | ₩7,050 | ₩7,080 | ₩6,900 | ₩7,070 | +0.28% | 2.7만 |
| 2026.10.01 | ₩7,100 | ₩7,100 | ₩6,880 | ₩7,030 | -0.99% | 3.1만 |
| 2026.09.30 | ₩6,770 | ₩7,170 | ₩6,770 | ₩6,990 | +3.25% | 6.7만 |
| 2026.09.29 | ₩6,710 | ₩6,890 | ₩6,620 | ₩6,770 | +0.89% | 4.4만 |
| 2026.09.28 | ₩6,640 | ₩6,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,540 |
| ₩6,710 |
| +1.05% |
| 3.3만 |
| 2026.09.23 | ₩6,540 | ₩6,650 | ₩6,520 | ₩6,600 | +0.92% | 2.8만 |
|---|
| 2026.09.22 | ₩6,590 | ₩6,670 | ₩6,450 | ₩6,540 | -0.76% | 4.9만 |
|---|
| 2026.09.21 | ₩6,670 | ₩6,720 | ₩6,460 | ₩6,480 | -2.85% | 4.5만 |
|---|
| 2026.09.18 | ₩6,550 | ₩6,760 | ₩6,510 | ₩6,720 | +2.60% | 5.6만 |
|---|
| 2026.09.17 | ₩6,400 | ₩6,570 | ₩6,400 | ₩6,550 | +2.34% | 4.3만 |
|---|
| 2026.09.16 | ₩6,510 | ₩6,650 | ₩6,410 | ₩6,430 | -1.23% | 5.2만 |
|---|
| 2026.09.15 | ₩6,520 | ₩6,590 | ₩6,370 | ₩6,510 | -0.15% | 6.4만 |
|---|
| 2026.09.14 | ₩6,500 | ₩6,600 | ₩6,370 | ₩6,520 | +0.31% | 5.3만 |
|---|
| 2026.09.11 | ₩6,200 | ₩6,560 | ₩6,170 | ₩6,500 | +4.84% | 7.6만 |
|---|
| 2026.09.10 | ₩6,410 | ₩6,420 | ₩6,180 | ₩6,350 | -0.94% | 5만 |
|---|
| 2026.09.09 | ₩6,620 | ₩6,750 | ₩6,270 | ₩6,360 | -3.93% | 11.4만 |
|---|
| 2026.09.08 | ₩7,130 | ₩7,130 | ₩6,530 | ₩6,570 | -7.85% | 29.3만 |
|---|
| 2026.09.07 | ₩5,920 | ₩7,550 | ₩5,920 | ₩7,130 | +20.44% | 121.7만 |
|---|
| 2026.09.04 | ₩5,900 | ₩6,100 | ₩5,900 | ₩5,910 | +0.17% | 6.8만 |
|---|
| 2026.09.03 | ₩6,090 | ₩6,090 | ₩5,800 | ₩5,850 | -3.94% | 9.9만 |
|---|
| 2026.09.02 | ₩6,180 | ₩6,300 | ₩5,960 | ₩6,030 | -2.43% | 16.8만 |
|---|
| 2026.09.01 | ₩6,520 | ₩6,690 | ₩6,180 | ₩6,260 | -3.99% | 15.8만 |
|---|
| 2026.08.31 | ₩6,700 | ₩7,010 | ₩6,280 | ₩6,500 | -2.99% | 34만 |
|---|
| 2026.08.28 | ₩6,500 | ₩7,490 | ₩6,270 | ₩6,560 | +0.92% | 107.2만 |
|---|
| 2026.08.27 | ₩7,400 | ₩7,400 | ₩6,580 | ₩6,580 | -11.08% | 60만 |
|---|
| 2026.08.26 | ₩9,100 | ₩10,000 | ₩7,040 | ₩7,270 | -20.11% | 273.7만 |
|---|
| 2026.08.25 | ₩6,580 | ₩8,550 | ₩6,450 | ₩8,550 | +29.94% | 104.6만 |
|---|
| 2026.08.24 | ₩6,580 | ₩6,810 | ₩6,500 | ₩6,580 | 0.00% | 4.9만 |
|---|
| 2026.08.21 | ₩6,250 | ₩6,770 | ₩6,190 | ₩6,670 | +6.72% | 17.7만 |
|---|
| 2026.08.20 | ₩6,000 | ₩6,340 | ₩5,960 | ₩6,320 | +5.33% | 15.1만 |
|---|
| 2026.08.19 | ₩5,670 | ₩6,010 | ₩5,660 | ₩5,990 | +5.64% | 6.8만 |
|---|
| 2026.08.18 | ₩5,810 | ₩5,830 | ₩5,560 | ₩5,810 | 0.00% | 12.7만 |
|---|
| 2026.08.14 | ₩5,960 | ₩5,990 | ₩5,670 | ₩5,810 | -2.52% | 10.3만 |
|---|
| 2026.08.13 | ₩5,560 | ₩5,960 | ₩5,440 | ₩5,860 | +5.40% | 19.1만 |
|---|
| 2026.08.12 | ₩5,490 | ₩5,810 | ₩5,290 | ₩5,580 | +1.64% | 21.1만 |
|---|
| 2026.08.11 | ₩5,410 | ₩6,070 | ₩5,280 | ₩5,590 | +3.33% | 52.9만 |
|---|
| 2026.08.10 | ₩5,120 | ₩5,420 | ₩5,040 | ₩5,420 | +5.86% | 9.9만 |
|---|
| 2026.08.07 | ₩5,250 | ₩5,290 | ₩5,080 | ₩5,120 | -2.48% | 4.2만 |
|---|
| 2026.08.06 | ₩5,230 | ₩5,290 | ₩5,100 | ₩5,160 | -1.34% | 5만 |
|---|
| 2026.08.05 | ₩5,310 | ₩5,350 | ₩5,140 | ₩5,170 | -2.64% | 4.7만 |
|---|
| 2026.08.04 | ₩5,100 | ₩5,290 | ₩5,100 | ₩5,250 | +2.94% | 3.9만 |
|---|
| 2026.08.03 | ₩5,100 | ₩5,270 | ₩5,010 | ₩5,100 | 0.00% | 4.4만 |
|---|
| 2026.07.31 | ₩4,775 | ₩5,150 | ₩4,775 | ₩5,100 | +6.81% | 13.8만 |
|---|
| 2026.07.30 | ₩4,535 | ₩5,400 | ₩4,535 | ₩4,755 | +4.85% | 37.4만 |
|---|
| 2026.07.29 | ₩4,860 | ₩5,000 | ₩4,475 | ₩4,735 | -2.57% | 14.4만 |
|---|
| 2026.07.28 | ₩4,970 | ₩5,200 | ₩4,840 | ₩4,865 | -2.11% | 9.4만 |
|---|
| 2026.07.27 | ₩5,070 | ₩5,250 | ₩5,000 | ₩5,100 | +0.59% | 7만 |
|---|
| 2026.07.24 | ₩4,940 | ₩5,530 | ₩4,900 | ₩5,050 | +2.23% | 18.3만 |
|---|
| 2026.07.23 | ₩5,000 | ₩5,190 | ₩4,945 | ₩4,950 | -1.00% | 9.2만 |
|---|
| 2026.07.22 | ₩5,020 | ₩5,270 | ₩4,925 | ₩4,960 | -1.20% | 15.7만 |
|---|
| 2026.07.21 | ₩5,000 | ₩5,230 | ₩4,880 | ₩5,080 | +1.60% | 13.5만 |
|---|
| 2026.07.20 | ₩5,550 | ₩5,560 | ₩5,110 | ₩5,120 | -7.75% | 17.7만 |
|---|
| 2026.07.16 | ₩5,550 | ₩5,920 | ₩5,220 | ₩5,550 | 0.00% | 34.4만 |
|---|
| 2026.07.15 | ₩6,250 | ₩6,380 | ₩5,640 | ₩5,810 | -7.04% | 51.6만 |
|---|
| 2026.07.14 | ₩6,940 | ₩7,330 | ₩6,020 | ₩6,060 | -12.68% | 64.2만 |
|---|
| 2026.07.13 | ₩8,310 | ₩9,140 | ₩6,680 | ₩6,940 | -16.49% | 102.7만 |
|---|
| 2026.07.10 | ₩8,700 | ₩10,110 | ₩8,400 | ₩8,630 | -0.80% | 276.5만 |
|---|
| 2026.07.09 | ₩9,840 | ₩11,530 | ₩7,800 | ₩8,930 | -9.25% | 775.3만 |
|---|
| 2026.07.08 | ₩6,950 | ₩9,030 | ₩6,220 | ₩9,030 | +29.93% | 57.9만 |
|---|
| 2026.07.07 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩5,250 | ₩5,310 | ₩5,110 | ₩5,110 | -2.67% | 2.6만 |
|---|
| 2026.06.04 | ₩5,000 | ₩5,420 | ₩5,000 | ₩5,290 | +5.80% | 4.7만 |
|---|
| 2026.06.02 | ₩5,160 | ₩5,330 | ₩5,060 | ₩5,280 | +2.33% | 4.1만 |
|---|
| 2026.06.01 | ₩5,760 | ₩5,770 | ₩5,190 | ₩5,320 | -7.64% | 8.6만 |
|---|
| 2026.05.29 | ₩5,960 | ₩6,010 | ₩5,710 | ₩5,760 | -3.36% | 4.5만 |
|---|
| 2026.05.28 | ₩6,230 | ₩6,250 | ₩5,840 | ₩5,960 | -4.33% | 3.6만 |
|---|
| 2026.05.27 | ₩6,420 | ₩6,490 | ₩6,170 | ₩6,280 | -2.18% | 3.3만 |
|---|
| 2026.05.26 | ₩6,750 | ₩6,790 | ₩6,420 | ₩6,420 | -4.89% | 3.2만 |
|---|
| 2026.05.22 | ₩6,020 | ₩7,030 | ₩6,000 | ₩6,790 | +12.79% | 10만 |
|---|
| 2026.05.21 | ₩6,340 | ₩6,590 | ₩6,000 | ₩6,020 | -5.05% | 4.3만 |
|---|
| 2026.05.20 | ₩6,660 | ₩6,670 | ₩6,240 | ₩6,390 | -4.05% | 3.1만 |
|---|
| 2026.05.19 | ₩6,880 | ₩6,890 | ₩6,470 | ₩6,670 | -3.05% | 2.1만 |
|---|
| 2026.05.18 | ₩7,200 | ₩7,400 | ₩6,790 | ₩6,900 | -4.17% | 3.6만 |
|---|
| 2026.05.15 | ₩7,500 | ₩7,600 | ₩7,180 | ₩7,280 | -2.93% | 2.6만 |
|---|
| 2026.05.14 | ₩7,300 | ₩7,550 | ₩7,160 | ₩7,540 | +3.29% | 3.7만 |
|---|
| 2026.05.13 | ₩7,110 | ₩7,580 | ₩7,110 | ₩7,300 | +2.67% | 6.8만 |
|---|
| 2026.05.12 | ₩6,950 | ₩7,640 | ₩6,800 | ₩7,330 | +5.47% | 10.1만 |
|---|
| 2026.05.11 | ₩6,870 | ₩7,040 | ₩6,470 | ₩7,000 | +1.89% | 7.4만 |
|---|
| 2026.05.08 | ₩6,760 | ₩6,880 | ₩6,690 | ₩6,870 | +1.63% | 2.5만 |
|---|
| 2026.05.07 | ₩6,820 | ₩6,880 | ₩6,630 | ₩6,760 | -0.88% | 4.6만 |
|---|
| 2026.05.06 | ₩7,090 | ₩7,160 | ₩6,720 | ₩6,870 | -3.10% | 7.7만 |
|---|
| 2026.05.04 | ₩7,960 | ₩8,210 | ₩7,110 | ₩7,210 | -9.42% | 18.5만 |
|---|
| 2026.04.30 | ₩7,960 | ₩7,960 | ₩7,960 | ₩7,960 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩7,960 | ₩7,960 | ₩7,960 | ₩7,960 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩7,960 | ₩7,960 | ₩7,960 | ₩7,960 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩7,960 | ₩7,960 | ₩7,960 | ₩7,960 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩7,960 | ₩7,960 | ₩7,960 | ₩7,960 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩7,960 | ₩7,960 | ₩7,960 | ₩7,960 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩7,960 | ₩7,960 | ₩7,960 | ₩7,960 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩7,960 | ₩7,960 | ₩7,960 | ₩7,960 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩7,960 | ₩7,960 | ₩7,960 | ₩7,960 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩7,960 | ₩7,960 | ₩7,960 | ₩7,960 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩7,960 | ₩7,960 | ₩7,960 | ₩7,960 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩7,960 | ₩7,960 | ₩7,960 | ₩7,960 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩7,960 | ₩7,960 | ₩7,960 | ₩7,960 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩7,960 | ₩7,960 | ₩7,960 | ₩7,960 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩7,960 | ₩7,960 | ₩7,960 | ₩7,960 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩7,960 | ₩7,960 | ₩7,960 | ₩7,960 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩7,800 | ₩8,100 | ₩7,620 | ₩7,960 | +2.05% | 9.8만 |
|---|
| 2026.04.07 | ₩7,600 | ₩8,080 | ₩7,400 | ₩7,740 | +1.84% | 6.8만 |
|---|
| 2026.04.06 | ₩7,000 | ₩7,760 | ₩6,720 | ₩7,700 | +10.00% | 29.8만 |
|---|
| 2026.04.03 | ₩8,100 | ₩8,240 | ₩7,400 | ₩7,400 | -8.64% | 18.5만 |
|---|
| 2026.04.02 | ₩8,500 | ₩8,560 | ₩8,020 | ₩8,100 | -4.71% | 4.4만 |
|---|
| 2026.04.01 | ₩8,320 | ₩8,560 | ₩8,140 | ₩8,460 | +1.68% | 3.8만 |
|---|
| 2026.03.31 | ₩8,620 | ₩8,660 | ₩8,180 | ₩8,180 | -5.10% | 2.8만 |
|---|
| 2026.03.30 | ₩9,400 | ₩9,400 | ₩8,360 | ₩8,660 | -7.87% | 9.1만 |
|---|
| 2026.03.27 | ₩9,780 | ₩9,780 | ₩9,200 | ₩9,460 | -3.27% | 5.1만 |
|---|
| 2026.03.26 | ₩10,000 | ₩10,160 | ₩9,640 | ₩9,760 | -2.40% | 5만 |
|---|
| 2026.03.25 | ₩9,580 | ₩9,880 | ₩9,520 | ₩9,780 | +2.09% | 3.9만 |
|---|
| 2026.03.24 | ₩9,220 | ₩9,720 | ₩9,100 | ₩9,660 | +4.77% | 3.4만 |
|---|
| 2026.03.23 | ₩9,000 | ₩9,280 | ₩8,940 | ₩9,140 | +1.56% | 3.3만 |
|---|
| 2026.03.20 | ₩8,520 | ₩9,360 | ₩8,500 | ₩9,180 | +7.75% | 8.8만 |
|---|
| 2026.03.19 | ₩8,260 | ₩8,580 | ₩8,120 | ₩8,520 | +3.15% | 2.3만 |
|---|
| 2026.03.18 | ₩8,460 | ₩8,600 | ₩8,280 | ₩8,320 | -1.65% | 5.4만 |
|---|
| 2026.03.17 | ₩8,960 | ₩8,980 | ₩8,460 | ₩8,500 | -5.13% | 5.6만 |
|---|
| 2026.03.16 | ₩8,800 | ₩9,000 | ₩8,600 | ₩8,880 | +0.91% | 5.8만 |
|---|
| 2026.03.13 | ₩9,120 | ₩9,120 | ₩8,800 | ₩8,880 | -2.63% | 2.7만 |
|---|
| 2026.03.12 | ₩8,800 | ₩9,200 | ₩8,740 | ₩9,140 | +3.86% | 3.7만 |
|---|
| 2026.03.11 | ₩8,700 | ₩9,040 | ₩8,600 | ₩8,800 | +1.15% | 8.3만 |
|---|
| 2026.03.10 | ₩8,980 | ₩9,100 | ₩8,400 | ₩8,780 | -2.23% | 14.8만 |
|---|
| 2026.03.09 | ₩9,220 | ₩9,220 | ₩8,820 | ₩8,940 | -3.04% | 4만 |
|---|
| 2026.03.06 | ₩9,600 | ₩9,700 | ₩9,440 | ₩9,600 | 0.00% | 2.1만 |
|---|
| 2026.03.05 | ₩9,740 | ₩9,940 | ₩9,600 | ₩9,660 | -0.82% | 4.1만 |
|---|
| 2026.03.04 | ₩9,900 | ₩9,980 | ₩9,420 | ₩9,440 | -4.65% | 10.6만 |
|---|
| 2026.03.03 | ₩10,100 | ₩10,120 | ₩9,880 | ₩10,020 | -0.79% | 4.8만 |
|---|
| 2026.02.27 | ₩10,300 | ₩10,300 | ₩10,000 | ₩10,120 | -1.75% | 4.3만 |
|---|
| 2026.02.26 | ₩10,460 | ₩10,480 | ₩10,180 | ₩10,180 | -2.68% | 5.5만 |
|---|
| 2026.02.25 | ₩10,340 | ₩10,520 | ₩10,340 | ₩10,460 | +1.16% | 3.2만 |
|---|
| 2026.02.24 | ₩10,320 | ₩10,460 | ₩10,220 | ₩10,340 | +0.19% | 4만 |
|---|
| 2026.02.23 | ₩10,480 | ₩10,560 | ₩10,340 | ₩10,360 | -1.15% | 3.2만 |
|---|
| 2026.02.20 | ₩10,440 | ₩10,620 | ₩10,400 | ₩10,460 | +0.19% | 3만 |
|---|
| 2026.02.19 | ₩10,460 | ₩10,600 | ₩10,320 | ₩10,480 | +0.19% | 4.8만 |
|---|
| 2026.02.13 | ₩11,020 | ₩11,020 | ₩10,540 | ₩10,540 | -4.36% | 7.2만 |
|---|
| 2026.02.12 | ₩10,800 | ₩11,600 | ₩10,720 | ₩11,120 | +2.96% | 15.4만 |
|---|
| 2026.02.11 | ₩10,580 | ₩10,680 | ₩10,500 | ₩10,620 | +0.38% | 3.8만 |
|---|
| 2026.02.10 | ₩10,400 | ₩10,620 | ₩10,400 | ₩10,600 | +1.92% | 2.5만 |
|---|
| 2026.02.09 | ₩10,520 | ₩10,700 | ₩10,420 | ₩10,440 | -0.76% | 3만 |
|---|
| 2026.02.06 | ₩10,660 | ₩10,760 | ₩10,400 | ₩10,560 | -0.94% | 6.3만 |
|---|
| 2026.02.05 | ₩10,880 | ₩11,100 | ₩10,720 | ₩10,780 | -0.92% | 6.1만 |
|---|
| 2026.02.04 | ₩10,600 | ₩10,840 | ₩10,540 | ₩10,760 | +1.51% | 5.8만 |
|---|
| 2026.02.03 | ₩11,100 | ₩12,200 | ₩10,660 | ₩10,720 | -3.42% | 54.3만 |
|---|
| 2026.02.02 | ₩10,340 | ₩10,360 | ₩10,080 | ₩10,300 | -0.39% | 8만 |
|---|
| 2026.01.30 | ₩10,480 | ₩10,520 | ₩10,300 | ₩10,340 | -1.34% | 2.9만 |
|---|
| 2026.01.29 | ₩10,600 | ₩10,640 | ₩10,360 | ₩10,480 | -1.13% | 4.4만 |
|---|
| 2026.01.28 | ₩10,600 | ₩10,680 | ₩10,520 | ₩10,600 | 0.00% | 1.9만 |
|---|
| 2026.01.27 | ₩10,700 | ₩10,780 | ₩10,580 | ₩10,600 | -0.93% | 2.7만 |
|---|
| 2026.01.26 | ₩10,640 | ₩10,820 | ₩10,640 | ₩10,800 | +1.50% | 1.6만 |
|---|
| 2026.01.23 | ₩10,580 | ₩10,900 | ₩10,560 | ₩10,740 | +1.51% | 1.7만 |
|---|
| 2026.01.22 | ₩10,600 | ₩10,800 | ₩10,460 | ₩10,580 | -0.19% | 2.4만 |
|---|
| 2026.01.21 | ₩10,820 | ₩10,820 | ₩10,440 | ₩10,520 | -2.77% | 3.2만 |
|---|
| 2026.01.20 | ₩10,420 | ₩11,100 | ₩10,420 | ₩10,820 | +3.84% | 4.7만 |
|---|
| 2026.01.19 | ₩10,360 | ₩10,780 | ₩10,240 | ₩10,400 | +0.39% | 3.3만 |
|---|
| 2026.01.16 | ₩10,360 | ₩10,460 | ₩10,280 | ₩10,360 | 0.00% | 2.3만 |
|---|
| 2026.01.15 | ₩10,700 | ₩10,800 | ₩10,340 | ₩10,360 | -3.18% | 3.8만 |
|---|
| 2026.01.14 | ₩11,080 | ₩11,080 | ₩10,680 | ₩10,800 | -2.53% | 3.9만 |
|---|
| 2026.01.13 | ₩11,020 | ₩11,540 | ₩11,020 | ₩11,100 | +0.73% | 3.7만 |
|---|
| 2026.01.12 | ₩10,400 | ₩11,780 | ₩10,340 | ₩11,120 | +6.92% | 15만 |
|---|
| 2026.01.09 | ₩10,160 | ₩10,380 | ₩10,140 | ₩10,360 | +1.97% | 1.5만 |
|---|
| 2026.01.08 | ₩10,420 | ₩10,500 | ₩10,160 | ₩10,200 | -2.11% | 1.9만 |
|---|
| 2026.01.07 | ₩10,360 | ₩10,440 | ₩10,240 | ₩10,400 | +0.39% | 2.8만 |
|---|
| 2026.01.06 | ₩10,460 | ₩10,540 | ₩10,260 | ₩10,360 | -0.96% | 3만 |
|---|
| 2026.01.05 | ₩10,480 | ₩10,640 | ₩10,320 | ₩10,460 | -0.19% | 3.5만 |
|---|
| 2026.01.02 | ₩10,640 | ₩10,660 | ₩10,340 | ₩10,460 | -1.69% | 4.5만 |
|---|
| 2025.12.30 | ₩10,760 | ₩10,800 | ₩10,620 | ₩10,640 | -1.12% | 8.2천 |
|---|
| 2025.12.29 | ₩10,700 | ₩10,860 | ₩10,640 | ₩10,700 | 0.00% | 6.1천 |
|---|
| 2025.12.26 | ₩10,780 | ₩10,980 | ₩10,660 | ₩10,700 | -0.74% | 9.8천 |
|---|
| 2025.12.24 | ₩10,740 | ₩10,920 | ₩10,720 | ₩10,780 | +0.37% | 4.8천 |
|---|
| 2025.12.23 | ₩10,860 | ₩10,940 | ₩10,680 | ₩10,800 | -0.55% | 9.6천 |
|---|
| 2025.12.22 | ₩10,860 | ₩10,980 | ₩10,800 | ₩10,860 | 0.00% | 6.5천 |
|---|
| 2025.12.19 | ₩10,840 | ₩10,880 | ₩10,720 | ₩10,860 | +0.18% | 6.1천 |
|---|
| 2025.12.18 | ₩10,840 | ₩10,920 | ₩10,700 | ₩10,720 | -1.11% | 1.1만 |
|---|
| 2025.12.17 | ₩10,860 | ₩10,940 | ₩10,760 | ₩10,840 | -0.18% | 1.2만 |
|---|
| 2025.12.16 | ₩11,080 | ₩11,080 | ₩10,800 | ₩10,860 | -1.99% | 1.2만 |
|---|
| 2025.12.15 | ₩11,000 | ₩11,120 | ₩10,960 | ₩11,040 | +0.36% | 6.5천 |
|---|
| 2025.12.12 | ₩10,940 | ₩11,100 | ₩10,780 | ₩11,080 | +1.28% | 1.3만 |
|---|
| 2025.12.11 | ₩10,900 | ₩10,940 | ₩10,820 | ₩10,840 | -0.55% | 6.2천 |
|---|
| 2025.12.10 | ₩11,060 | ₩11,120 | ₩10,840 | ₩10,840 | -1.99% | 1.1만 |
|---|
| 2025.12.09 | ₩10,940 | ₩11,120 | ₩10,800 | ₩11,060 | +1.10% | 1.4만 |
|---|
| 2025.12.08 | ₩10,920 | ₩11,200 | ₩10,920 | ₩10,940 | +0.18% | 1.4만 |
|---|
| 2025.12.05 | ₩11,100 | ₩11,140 | ₩11,000 | ₩11,060 | -0.36% | 6.4천 |
|---|
| 2025.12.04 | ₩11,360 | ₩11,360 | ₩11,020 | ₩11,100 | -2.29% | 9천 |
|---|
| 2025.12.03 | ₩11,260 | ₩11,380 | ₩11,100 | ₩11,200 | -0.53% | 1.1만 |
|---|
| 2025.12.02 | ₩11,220 | ₩11,420 | ₩11,220 | ₩11,260 | +0.36% | 9.6천 |
|---|
| 2025.12.01 | ₩11,300 | ₩11,320 | ₩11,100 | ₩11,200 | -0.88% | 1.1만 |
|---|
| 2025.11.28 | ₩10,940 | ₩11,240 | ₩10,900 | ₩11,180 | +2.19% | 1.4만 |
|---|
| 2025.11.27 | ₩10,980 | ₩11,020 | ₩10,740 | ₩10,980 | 0.00% | 1.1만 |
|---|
| 2025.11.26 | ₩10,640 | ₩10,940 | ₩10,640 | ₩10,940 | +2.82% | 9.4천 |
|---|
| 2025.11.25 | ₩10,740 | ₩10,900 | ₩10,640 | ₩10,640 | -0.93% | 9.9천 |
|---|
| 2025.11.24 | ₩10,740 | ₩10,880 | ₩10,660 | ₩10,680 | -0.56% | 1만 |
|---|
| 2025.11.21 | ₩10,860 | ₩10,920 | ₩10,640 | ₩10,720 | -1.29% | 2.7만 |
|---|
| 2025.11.20 | ₩10,800 | ₩11,040 | ₩10,800 | ₩10,960 | +1.48% | 1.2만 |
|---|
| 2025.11.19 | ₩10,760 | ₩10,980 | ₩10,640 | ₩10,760 | 0.00% | 2만 |
|---|
| 2025.11.18 | ₩11,040 | ₩11,300 | ₩10,840 | ₩10,880 | -1.45% | 1.8만 |
|---|
| 2025.11.17 | ₩11,200 | ₩11,260 | ₩11,000 | ₩11,120 | -0.71% | 1만 |
|---|
| 2025.11.14 | ₩11,300 | ₩11,440 | ₩11,060 | ₩11,100 | -1.77% | 2.5만 |
|---|
| 2025.11.13 | ₩11,480 | ₩11,500 | ₩11,320 | ₩11,460 | -0.17% | 9.3천 |
|---|
| 2025.11.12 | ₩11,460 | ₩11,480 | ₩11,260 | ₩11,440 | -0.17% | 1.1만 |
|---|
| 2025.11.11 | ₩11,500 | ₩11,560 | ₩11,220 | ₩11,360 | -1.22% | 1.3만 |
|---|
| 2025.11.10 | ₩11,300 | ₩11,500 | ₩11,140 | ₩11,420 | +1.06% | 1.2만 |
|---|
| 2025.11.07 | ₩11,360 | ₩11,500 | ₩11,000 | ₩11,160 | -1.76% | 1.9만 |
|---|
| 2025.11.06 | ₩11,320 | ₩11,580 | ₩11,000 | ₩11,400 | +0.71% | 2.4만 |
|---|
| 2025.11.05 | ₩11,080 | ₩11,140 | ₩10,840 | ₩11,060 | -0.18% | 1.8만 |
|---|
| 2025.11.04 | ₩11,040 | ₩11,200 | ₩10,960 | ₩11,080 | +0.36% | 1.7만 |
|---|
| 2025.11.03 | ₩11,440 | ₩11,480 | ₩11,080 | ₩11,100 | -2.97% | 3.3만 |
|---|
| 2025.10.31 | ₩11,680 | ₩11,680 | ₩11,420 | ₩11,420 | -2.23% | 1.3만 |
|---|
| 2025.10.30 | ₩11,780 | ₩12,020 | ₩11,420 | ₩11,540 | -2.04% | 2.8만 |
|---|
| 2025.10.29 | ₩11,800 | ₩11,820 | ₩11,600 | ₩11,620 | -1.53% | 2.4만 |
|---|
| 2025.10.28 | ₩11,880 | ₩11,920 | ₩11,720 | ₩11,760 | -1.01% | 2.7만 |
|---|
| 2025.10.27 | ₩12,540 | ₩12,600 | ₩11,720 | ₩11,860 | -5.42% | 7.6만 |
|---|
| 2025.10.24 | ₩12,900 | ₩13,100 | ₩12,380 | ₩12,520 | -2.95% | 6.8만 |
|---|
| 2025.10.23 | ₩12,680 | ₩13,000 | ₩12,560 | ₩12,900 | +1.74% | 4.1만 |
|---|
| 2025.10.22 | ₩12,740 | ₩13,060 | ₩12,660 | ₩12,720 | -0.16% | 2.6만 |
|---|
| 2025.10.21 | ₩12,680 | ₩13,100 | ₩12,540 | ₩12,760 | +0.63% | 6.4만 |
|---|
| 2025.10.20 | ₩12,640 | ₩13,180 | ₩12,640 | ₩12,680 | +0.32% | 3만 |
|---|
| 2025.10.17 | ₩12,320 | ₩12,780 | ₩12,200 | ₩12,640 | +2.60% | 6.1만 |
|---|
| 2025.10.16 | ₩12,260 | ₩12,920 | ₩12,240 | ₩12,400 | +1.14% | 4.5만 |
|---|
| 2025.10.15 | ₩12,300 | ₩12,400 | ₩12,200 | ₩12,280 | -0.16% | 1.7만 |
|---|
| 2025.10.14 | ₩12,040 | ₩13,000 | ₩11,860 | ₩12,180 | +1.16% | 7.5만 |
|---|
| 2025.10.13 | ₩11,420 | ₩12,060 | ₩11,420 | ₩12,040 | +5.43% | 2.9만 |
|---|
| 2025.10.10 | ₩11,700 | ₩12,800 | ₩11,180 | ₩11,580 | -1.03% | 11만 |
|---|