시장 데이터를 불러오는 중
전체 종목
하이즈항공 과거 주가
221840.KQ · KOSDAQ
주요 제품·사업: B787 날개구조물 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
221840.KQ · KOSDAQ
주요 제품·사업: B787 날개구조물 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,050 | ₩2,050 | ₩2,010 | ₩2,025 | -1.22% | 8.4천 |
| 2026.10.08 | ₩2,080 | ₩2,080 | ₩2,010 | ₩2,050 | -1.44% | 7.6천 |
| 2026.10.07 | ₩2,075 | ₩2,100 | ₩2,010 | ₩2,085 | +0.48% | 5.9만 |
| 2026.10.06 | ₩2,055 | ₩2,090 | ₩2,045 | ₩2,075 | +0.97% | 7.7천 |
| 2026.10.02 | ₩2,050 | ₩2,080 | ₩2,025 | ₩2,050 | 0.00% | 7.5천 |
| 2026.10.01 | ₩2,005 | ₩2,070 | ₩1,995 | ₩2,050 | +2.24% | 1.2만 |
| 2026.09.30 | ₩2,035 | ₩2,035 | ₩1,998 | ₩2,020 | -0.74% | 1.1만 |
| 2026.09.29 | ₩2,070 | ₩2,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,969 |
| ₩2,035 |
| -1.69% |
| 1.3만 |
| 2026.09.28 | ₩2,110 | ₩2,110 | ₩2,020 | ₩2,095 | -0.71% | 4.4천 |
|---|
| 2026.09.23 | ₩2,080 | ₩2,085 | ₩2,025 | ₩2,080 | 0.00% | 8천 |
|---|
| 2026.09.22 | ₩2,080 | ₩2,090 | ₩2,030 | ₩2,090 | +0.48% | 6.3천 |
|---|
| 2026.09.21 | ₩2,090 | ₩2,090 | ₩2,025 | ₩2,080 | -0.48% | 1.4만 |
|---|
| 2026.09.18 | ₩2,065 | ₩2,065 | ₩2,025 | ₩2,050 | -0.73% | 1.7천 |
|---|
| 2026.09.17 | ₩2,040 | ₩2,065 | ₩2,020 | ₩2,045 | +0.25% | 3.1천 |
|---|
| 2026.09.16 | ₩2,085 | ₩2,085 | ₩2,005 | ₩2,040 | -2.16% | 7.2천 |
|---|
| 2026.09.15 | ₩2,035 | ₩2,060 | ₩2,015 | ₩2,035 | 0.00% | 1.6천 |
|---|
| 2026.09.14 | ₩2,045 | ₩2,050 | ₩1,998 | ₩2,035 | -0.49% | 3.5천 |
|---|
| 2026.09.11 | ₩2,070 | ₩2,070 | ₩2,015 | ₩2,045 | -1.21% | 5.9천 |
|---|
| 2026.09.10 | ₩2,050 | ₩2,070 | ₩1,983 | ₩2,070 | +0.98% | 2.4천 |
|---|
| 2026.09.09 | ₩2,050 | ₩2,080 | ₩2,010 | ₩2,055 | +0.24% | 3.9천 |
|---|
| 2026.09.08 | ₩1,951 | ₩2,075 | ₩1,951 | ₩2,050 | +5.07% | 8천 |
|---|
| 2026.09.07 | ₩2,050 | ₩2,050 | ₩1,979 | ₩2,050 | 0.00% | 3.1천 |
|---|
| 2026.09.04 | ₩1,955 | ₩2,070 | ₩1,953 | ₩2,040 | +4.35% | 4.7천 |
|---|
| 2026.09.03 | ₩2,025 | ₩2,030 | ₩1,976 | ₩2,015 | -0.49% | 6.9천 |
|---|
| 2026.09.02 | ₩1,989 | ₩2,025 | ₩1,988 | ₩2,020 | +1.56% | 2.5천 |
|---|
| 2026.09.01 | ₩2,060 | ₩2,060 | ₩2,000 | ₩2,030 | -1.46% | 1.9만 |
|---|
| 2026.08.31 | ₩2,060 | ₩2,090 | ₩1,999 | ₩2,085 | +1.21% | 3.1만 |
|---|
| 2026.08.28 | ₩2,065 | ₩2,090 | ₩2,020 | ₩2,060 | -0.24% | 1.8천 |
|---|
| 2026.08.27 | ₩1,993 | ₩2,075 | ₩1,993 | ₩2,065 | +3.61% | 3천 |
|---|
| 2026.08.26 | ₩1,997 | ₩2,025 | ₩1,960 | ₩1,993 | -0.20% | 3.7천 |
|---|
| 2026.08.25 | ₩1,997 | ₩1,998 | ₩1,920 | ₩1,997 | 0.00% | 1.4만 |
|---|
| 2026.08.24 | ₩1,987 | ₩2,090 | ₩1,940 | ₩2,000 | +0.65% | 6.5천 |
|---|
| 2026.08.21 | ₩2,025 | ₩2,035 | ₩1,978 | ₩1,988 | -1.83% | 3.6만 |
|---|
| 2026.08.20 | ₩2,005 | ₩2,035 | ₩1,989 | ₩2,025 | +1.00% | 2.9천 |
|---|
| 2026.08.19 | ₩2,040 | ₩2,040 | ₩1,981 | ₩2,005 | -1.72% | 6천 |
|---|
| 2026.08.18 | ₩2,020 | ₩2,095 | ₩2,000 | ₩2,060 | +1.98% | 3.7만 |
|---|
| 2026.08.14 | ₩2,005 | ₩2,095 | ₩1,950 | ₩2,020 | +0.75% | 4.3만 |
|---|
| 2026.08.13 | ₩1,975 | ₩2,070 | ₩1,900 | ₩2,005 | +1.52% | 6.8만 |
|---|
| 2026.08.12 | ₩1,978 | ₩1,992 | ₩1,951 | ₩1,975 | -0.15% | 1.8천 |
|---|
| 2026.08.11 | ₩1,948 | ₩2,020 | ₩1,936 | ₩1,978 | +1.54% | 3.7천 |
|---|
| 2026.08.10 | ₩1,906 | ₩1,985 | ₩1,906 | ₩1,955 | +2.57% | 6.9천 |
|---|
| 2026.08.07 | ₩1,888 | ₩1,980 | ₩1,888 | ₩1,925 | +1.96% | 1.3만 |
|---|
| 2026.08.06 | ₩1,980 | ₩1,980 | ₩1,841 | ₩1,888 | -4.65% | 2.4만 |
|---|
| 2026.08.05 | ₩1,928 | ₩1,982 | ₩1,911 | ₩1,938 | +0.52% | 6.6천 |
|---|
| 2026.08.04 | ₩1,884 | ₩1,984 | ₩1,847 | ₩1,928 | +2.34% | 8.5천 |
|---|
| 2026.08.03 | ₩1,820 | ₩2,040 | ₩1,779 | ₩1,884 | +3.52% | 3.4만 |
|---|
| 2026.07.31 | ₩1,888 | ₩1,893 | ₩1,729 | ₩1,820 | -3.60% | 3.1만 |
|---|
| 2026.07.30 | ₩1,974 | ₩1,974 | ₩1,701 | ₩1,764 | -10.64% | 1만 |
|---|
| 2026.07.29 | ₩1,919 | ₩1,919 | ₩1,711 | ₩1,743 | -9.17% | 2.6만 |
|---|
| 2026.07.28 | ₩2,005 | ₩2,005 | ₩1,889 | ₩1,919 | -4.29% | 3.7천 |
|---|
| 2026.07.27 | ₩1,986 | ₩2,000 | ₩1,945 | ₩1,989 | +0.15% | 1.1만 |
|---|
| 2026.07.24 | ₩1,974 | ₩2,000 | ₩1,932 | ₩1,986 | +0.61% | 6.9천 |
|---|
| 2026.07.23 | ₩1,977 | ₩1,977 | ₩1,835 | ₩1,974 | -0.15% | 2.4만 |
|---|
| 2026.07.22 | ₩1,830 | ₩1,946 | ₩1,819 | ₩1,880 | +2.73% | 1.1만 |
|---|
| 2026.07.21 | ₩1,862 | ₩1,869 | ₩1,822 | ₩1,835 | -1.45% | 3천 |
|---|
| 2026.07.20 | ₩1,944 | ₩1,944 | ₩1,830 | ₩1,862 | -4.22% | 2천 |
|---|
| 2026.07.16 | ₩1,934 | ₩1,934 | ₩1,838 | ₩1,913 | -1.09% | 4.2천 |
|---|
| 2026.07.15 | ₩1,893 | ₩1,973 | ₩1,857 | ₩1,900 | +0.37% | 3.4천 |
|---|
| 2026.07.14 | ₩1,876 | ₩1,928 | ₩1,775 | ₩1,892 | +0.85% | 3.3천 |
|---|
| 2026.07.13 | ₩1,961 | ₩1,961 | ₩1,820 | ₩1,876 | -4.33% | 5.1천 |
|---|
| 2026.07.10 | ₩1,982 | ₩1,982 | ₩1,866 | ₩1,889 | -4.69% | 5.9천 |
|---|
| 2026.07.09 | ₩1,994 | ₩1,994 | ₩1,799 | ₩1,871 | -6.17% | 7.4천 |
|---|
| 2026.07.08 | ₩2,015 | ₩2,015 | ₩1,745 | ₩1,894 | -6.00% | 7.3천 |
|---|
| 2026.07.07 | ₩1,857 | ₩1,964 | ₩1,857 | ₩1,960 | +5.55% | 2.3천 |
|---|
| 2026.07.06 | ₩2,015 | ₩2,015 | ₩1,898 | ₩1,974 | -2.03% | 4.4천 |
|---|
| 2026.07.03 | ₩2,045 | ₩2,045 | ₩1,861 | ₩1,960 | -4.16% | 1.1만 |
|---|
| 2026.07.02 | ₩1,941 | ₩2,030 | ₩1,903 | ₩1,995 | +2.78% | 1.1만 |
|---|
| 2026.07.01 | ₩1,905 | ₩1,940 | ₩1,896 | ₩1,939 | +1.78% | 9.9천 |
|---|
| 2026.06.30 | ₩1,905 | ₩1,930 | ₩1,830 | ₩1,904 | -0.05% | 8천 |
|---|
| 2026.06.29 | ₩1,830 | ₩1,885 | ₩1,762 | ₩1,882 | +2.84% | 1.8만 |
|---|
| 2026.06.26 | ₩1,830 | ₩1,830 | ₩1,632 | ₩1,829 | -0.05% | 3.5만 |
|---|
| 2026.06.25 | ₩1,874 | ₩1,987 | ₩1,732 | ₩1,830 | -2.35% | 1.2만 |
|---|
| 2026.06.24 | ₩1,850 | ₩1,850 | ₩1,771 | ₩1,830 | -1.08% | 8.1천 |
|---|
| 2026.06.23 | ₩1,890 | ₩1,921 | ₩1,780 | ₩1,807 | -4.39% | 1.3만 |
|---|
| 2026.06.22 | ₩1,950 | ₩1,950 | ₩1,865 | ₩1,885 | -3.33% | 1.8만 |
|---|
| 2026.06.19 | ₩2,035 | ₩2,035 | ₩1,881 | ₩1,950 | -4.18% | 3만 |
|---|
| 2026.06.18 | ₩2,165 | ₩2,165 | ₩1,960 | ₩2,035 | -6.00% | 2.1만 |
|---|
| 2026.06.17 | ₩2,195 | ₩2,195 | ₩2,090 | ₩2,120 | -3.42% | 1.5만 |
|---|
| 2026.06.16 | ₩2,140 | ₩2,165 | ₩2,085 | ₩2,140 | 0.00% | 2.6만 |
|---|
| 2026.06.15 | ₩2,115 | ₩2,235 | ₩2,080 | ₩2,145 | +1.42% | 2.3만 |
|---|
| 2026.06.12 | ₩2,060 | ₩2,190 | ₩2,015 | ₩2,115 | +2.67% | 2.5만 |
|---|
| 2026.06.11 | ₩2,035 | ₩2,085 | ₩1,975 | ₩2,080 | +2.21% | 1.5만 |
|---|
| 2026.06.10 | ₩2,060 | ₩2,185 | ₩1,969 | ₩2,035 | -1.21% | 1 |
|---|
| 2026.06.09 | ₩2,030 | ₩2,100 | ₩1,976 | ₩2,055 | +1.23% | 4.2만 |
|---|
| 2026.06.08 | ₩2,210 | ₩2,210 | ₩1,991 | ₩2,025 | -8.37% | 6.6만 |
|---|
| 2026.06.05 | ₩2,285 | ₩2,285 | ₩2,105 | ₩2,235 | -2.19% | 2.2만 |
|---|
| 2026.06.04 | ₩2,240 | ₩2,255 | ₩2,140 | ₩2,250 | +0.45% | 4.1만 |
|---|
| 2026.06.02 | ₩2,270 | ₩2,270 | ₩2,055 | ₩2,255 | -0.66% | 7.5만 |
|---|
| 2026.06.01 | ₩2,380 | ₩2,380 | ₩2,135 | ₩2,275 | -4.41% | 5.1만 |
|---|
| 2026.05.29 | ₩2,470 | ₩2,470 | ₩2,250 | ₩2,320 | -6.07% | 4.7만 |
|---|
| 2026.05.28 | ₩2,365 | ₩2,410 | ₩2,260 | ₩2,380 | +0.63% | 5.6만 |
|---|
| 2026.05.27 | ₩2,535 | ₩2,535 | ₩2,320 | ₩2,365 | -6.71% | 4.3만 |
|---|
| 2026.05.26 | ₩2,625 | ₩2,625 | ₩2,370 | ₩2,420 | -7.81% | 6.8만 |
|---|
| 2026.05.22 | ₩2,490 | ₩2,540 | ₩2,370 | ₩2,485 | -0.20% | 3.4만 |
|---|
| 2026.05.21 | ₩2,375 | ₩2,475 | ₩2,360 | ₩2,415 | +1.68% | 2.4만 |
|---|
| 2026.05.20 | ₩2,450 | ₩2,455 | ₩2,325 | ₩2,370 | -3.27% | 4.1만 |
|---|
| 2026.05.19 | ₩2,475 | ₩2,515 | ₩2,380 | ₩2,450 | -1.01% | 7.6만 |
|---|
| 2026.05.18 | ₩2,450 | ₩2,550 | ₩2,355 | ₩2,495 | +1.84% | 5.7만 |
|---|
| 2026.05.15 | ₩2,700 | ₩2,730 | ₩2,495 | ₩2,565 | -5.00% | 13.1만 |
|---|
| 2026.05.14 | ₩2,780 | ₩2,885 | ₩2,620 | ₩2,770 | -0.36% | 5.9만 |
|---|
| 2026.05.13 | ₩2,715 | ₩2,780 | ₩2,615 | ₩2,695 | -0.74% | 4.9만 |
|---|
| 2026.05.12 | ₩2,780 | ₩2,790 | ₩2,600 | ₩2,715 | -2.34% | 9.8만 |
|---|
| 2026.05.11 | ₩2,865 | ₩2,895 | ₩2,705 | ₩2,825 | -1.40% | 4.6만 |
|---|
| 2026.05.08 | ₩2,895 | ₩2,910 | ₩2,815 | ₩2,865 | -1.04% | 4.7만 |
|---|
| 2026.05.07 | ₩2,820 | ₩3,020 | ₩2,775 | ₩2,895 | +2.66% | 5.1만 |
|---|
| 2026.05.06 | ₩2,900 | ₩2,970 | ₩2,780 | ₩2,815 | -2.93% | 5.8만 |
|---|
| 2026.05.04 | ₩2,980 | ₩3,050 | ₩2,900 | ₩2,900 | -2.68% | 4.6만 |
|---|
| 2026.04.30 | ₩3,095 | ₩3,095 | ₩2,975 | ₩2,980 | -3.72% | 7만 |
|---|
| 2026.04.29 | ₩3,210 | ₩3,210 | ₩2,990 | ₩3,095 | -3.58% | 3.7만 |
|---|
| 2026.04.28 | ₩3,100 | ₩3,205 | ₩3,000 | ₩3,065 | -1.13% | 9.6만 |
|---|
| 2026.04.27 | ₩3,115 | ₩3,165 | ₩3,040 | ₩3,100 | -0.48% | 6.1만 |
|---|
| 2026.04.24 | ₩3,065 | ₩3,250 | ₩3,020 | ₩3,115 | +1.63% | 10.5만 |
|---|
| 2026.04.23 | ₩2,975 | ₩3,085 | ₩2,970 | ₩3,060 | +2.86% | 6.9만 |
|---|
| 2026.04.22 | ₩3,095 | ₩3,145 | ₩2,935 | ₩2,970 | -4.04% | 11.9만 |
|---|
| 2026.04.21 | ₩3,080 | ₩3,200 | ₩3,050 | ₩3,085 | +0.16% | 10.3만 |
|---|
| 2026.04.20 | ₩3,200 | ₩3,270 | ₩3,025 | ₩3,100 | -3.13% | 13.7만 |
|---|
| 2026.04.17 | ₩2,885 | ₩3,220 | ₩2,860 | ₩3,155 | +9.36% | 27.7만 |
|---|
| 2026.04.16 | ₩2,770 | ₩2,970 | ₩2,740 | ₩2,885 | +4.15% | 21.5만 |
|---|
| 2026.04.15 | ₩2,690 | ₩2,770 | ₩2,640 | ₩2,765 | +2.79% | 5.8만 |
|---|
| 2026.04.14 | ₩2,735 | ₩2,735 | ₩2,625 | ₩2,680 | -2.01% | 4.4만 |
|---|
| 2026.04.13 | ₩2,590 | ₩2,730 | ₩2,560 | ₩2,715 | +4.83% | 3.4만 |
|---|
| 2026.04.10 | ₩2,505 | ₩2,595 | ₩2,505 | ₩2,590 | +3.39% | 3.4만 |
|---|
| 2026.04.09 | ₩2,600 | ₩2,650 | ₩2,465 | ₩2,500 | -3.85% | 3만 |
|---|
| 2026.04.08 | ₩2,675 | ₩2,675 | ₩2,570 | ₩2,600 | -2.80% | 3.2만 |
|---|
| 2026.04.07 | ₩2,665 | ₩2,690 | ₩2,510 | ₩2,540 | -4.69% | 5.6만 |
|---|
| 2026.04.06 | ₩2,540 | ₩2,700 | ₩2,540 | ₩2,670 | +5.12% | 5.2만 |
|---|
| 2026.04.03 | ₩2,670 | ₩2,670 | ₩2,515 | ₩2,540 | -4.87% | 2만 |
|---|
| 2026.04.02 | ₩2,660 | ₩2,765 | ₩2,480 | ₩2,525 | -5.08% | 4.3만 |
|---|
| 2026.04.01 | ₩2,535 | ₩2,670 | ₩2,490 | ₩2,660 | +4.93% | 6.5만 |
|---|
| 2026.03.31 | ₩2,710 | ₩2,710 | ₩2,445 | ₩2,445 | -9.78% | 12.4만 |
|---|
| 2026.03.30 | ₩2,690 | ₩2,710 | ₩2,505 | ₩2,710 | +0.74% | 3.6만 |
|---|
| 2026.03.27 | ₩2,720 | ₩2,720 | ₩2,610 | ₩2,710 | -0.37% | 4.6만 |
|---|
| 2026.03.26 | ₩2,745 | ₩2,790 | ₩2,715 | ₩2,740 | -0.18% | 5만 |
|---|
| 2026.03.25 | ₩2,665 | ₩2,750 | ₩2,660 | ₩2,745 | +3.00% | 3.7만 |
|---|
| 2026.03.24 | ₩2,670 | ₩2,795 | ₩2,635 | ₩2,685 | +0.56% | 4만 |
|---|
| 2026.03.23 | ₩2,770 | ₩2,770 | ₩2,570 | ₩2,615 | -5.60% | 7.2만 |
|---|
| 2026.03.20 | ₩2,675 | ₩2,880 | ₩2,670 | ₩2,760 | +3.18% | 5.2만 |
|---|
| 2026.03.19 | ₩2,870 | ₩2,900 | ₩2,675 | ₩2,680 | -6.62% | 10.1만 |
|---|
| 2026.03.18 | ₩2,865 | ₩2,910 | ₩2,760 | ₩2,820 | -1.57% | 5.7만 |
|---|
| 2026.03.17 | ₩2,760 | ₩2,895 | ₩2,740 | ₩2,860 | +3.62% | 3.1만 |
|---|
| 2026.03.16 | ₩2,780 | ₩2,780 | ₩2,620 | ₩2,760 | -0.72% | 3.7만 |
|---|
| 2026.03.13 | ₩2,820 | ₩2,820 | ₩2,715 | ₩2,805 | -0.53% | 3.5만 |
|---|
| 2026.03.12 | ₩2,660 | ₩2,820 | ₩2,600 | ₩2,820 | +6.02% | 6만 |
|---|
| 2026.03.11 | ₩2,570 | ₩2,660 | ₩2,570 | ₩2,620 | +1.95% | 2.4만 |
|---|
| 2026.03.10 | ₩2,560 | ₩2,600 | ₩2,510 | ₩2,570 | +0.39% | 2.7만 |
|---|
| 2026.03.09 | ₩2,600 | ₩2,600 | ₩2,370 | ₩2,495 | -4.04% | 6만 |
|---|
| 2026.03.06 | ₩2,630 | ₩2,650 | ₩2,490 | ₩2,645 | +0.57% | 2.3만 |
|---|
| 2026.03.05 | ₩2,390 | ₩2,590 | ₩2,390 | ₩2,580 | +7.95% | 7.1만 |
|---|
| 2026.03.04 | ₩2,680 | ₩2,690 | ₩2,170 | ₩2,310 | -13.81% | 17.9만 |
|---|
| 2026.03.03 | ₩2,760 | ₩2,845 | ₩2,645 | ₩2,725 | -1.27% | 8.7만 |
|---|
| 2026.02.27 | ₩2,835 | ₩2,915 | ₩2,755 | ₩2,770 | -2.29% | 10.3만 |
|---|
| 2026.02.26 | ₩2,960 | ₩2,960 | ₩2,750 | ₩2,835 | -4.22% | 11.6만 |
|---|
| 2026.02.25 | ₩2,995 | ₩2,995 | ₩2,870 | ₩2,905 | -3.01% | 10.7만 |
|---|
| 2026.02.24 | ₩3,040 | ₩3,040 | ₩2,870 | ₩2,995 | -1.48% | 12.9만 |
|---|
| 2026.02.23 | ₩2,735 | ₩3,170 | ₩2,735 | ₩3,040 | +11.15% | 54.1만 |
|---|
| 2026.02.20 | ₩2,855 | ₩2,885 | ₩2,705 | ₩2,735 | -4.20% | 8.8만 |
|---|
| 2026.02.19 | ₩2,795 | ₩2,830 | ₩2,625 | ₩2,780 | -0.54% | 13.8만 |
|---|
| 2026.02.13 | ₩2,815 | ₩2,845 | ₩2,585 | ₩2,795 | -0.71% | 13만 |
|---|
| 2026.02.12 | ₩2,790 | ₩2,850 | ₩2,740 | ₩2,815 | +0.90% | 4.4만 |
|---|
| 2026.02.11 | ₩2,795 | ₩2,870 | ₩2,700 | ₩2,780 | -0.54% | 12.3만 |
|---|
| 2026.02.10 | ₩2,875 | ₩2,910 | ₩2,650 | ₩2,795 | -2.78% | 11.6만 |
|---|
| 2026.02.09 | ₩2,860 | ₩2,920 | ₩2,700 | ₩2,865 | +0.17% | 22.8만 |
|---|
| 2026.02.06 | ₩2,650 | ₩2,870 | ₩2,535 | ₩2,810 | +6.04% | 19.6만 |
|---|
| 2026.02.05 | ₩2,900 | ₩2,920 | ₩2,650 | ₩2,730 | -5.86% | 33.9만 |
|---|
| 2026.02.04 | ₩3,080 | ₩3,500 | ₩2,820 | ₩2,920 | -5.19% | 266.2만 |
|---|
| 2026.02.03 | ₩2,310 | ₩2,930 | ₩2,310 | ₩2,930 | +26.84% | 81.3만 |
|---|
| 2026.02.02 | ₩2,415 | ₩2,415 | ₩2,225 | ₩2,255 | -6.63% | 6.1만 |
|---|
| 2026.01.30 | ₩2,420 | ₩2,465 | ₩2,385 | ₩2,415 | -0.21% | 4.7만 |
|---|
| 2026.01.29 | ₩2,395 | ₩2,425 | ₩2,345 | ₩2,400 | +0.21% | 6.9만 |
|---|
| 2026.01.28 | ₩2,335 | ₩2,400 | ₩2,260 | ₩2,375 | +1.71% | 14.7만 |
|---|
| 2026.01.27 | ₩2,145 | ₩2,330 | ₩2,145 | ₩2,305 | +7.46% | 11.3만 |
|---|
| 2026.01.26 | ₩2,095 | ₩2,140 | ₩2,095 | ₩2,120 | +1.19% | 4.3만 |
|---|
| 2026.01.23 | ₩2,035 | ₩2,115 | ₩2,030 | ₩2,095 | +2.95% | 3.7만 |
|---|
| 2026.01.22 | ₩2,005 | ₩2,050 | ₩2,005 | ₩2,030 | +1.25% | 2.2만 |
|---|
| 2026.01.21 | ₩2,075 | ₩2,075 | ₩1,997 | ₩2,020 | -2.65% | 4.8만 |
|---|
| 2026.01.20 | ₩2,105 | ₩2,105 | ₩2,055 | ₩2,075 | -1.43% | 2.5만 |
|---|
| 2026.01.19 | ₩2,150 | ₩2,150 | ₩2,010 | ₩2,110 | -1.86% | 5.2만 |
|---|
| 2026.01.16 | ₩2,160 | ₩2,160 | ₩2,070 | ₩2,150 | -0.46% | 3.6만 |
|---|
| 2026.01.15 | ₩2,155 | ₩2,185 | ₩2,125 | ₩2,160 | +0.23% | 1.3만 |
|---|
| 2026.01.14 | ₩2,150 | ₩2,215 | ₩2,105 | ₩2,175 | +1.16% | 2.4만 |
|---|
| 2026.01.13 | ₩2,195 | ₩2,195 | ₩2,140 | ₩2,160 | -1.59% | 1.8만 |
|---|
| 2026.01.12 | ₩2,160 | ₩2,190 | ₩2,145 | ₩2,190 | +1.39% | 3.4만 |
|---|
| 2026.01.09 | ₩2,185 | ₩2,185 | ₩2,110 | ₩2,150 | -1.60% | 1.5만 |
|---|
| 2026.01.08 | ₩2,155 | ₩2,170 | ₩2,125 | ₩2,170 | +0.70% | 1.4만 |
|---|
| 2026.01.07 | ₩2,175 | ₩2,185 | ₩2,095 | ₩2,155 | -0.92% | 6.8만 |
|---|
| 2026.01.06 | ₩2,195 | ₩2,195 | ₩2,140 | ₩2,175 | -0.91% | 3.5만 |
|---|
| 2026.01.05 | ₩2,220 | ₩2,220 | ₩2,140 | ₩2,195 | -1.13% | 2.5만 |
|---|
| 2026.01.02 | ₩2,195 | ₩2,215 | ₩2,165 | ₩2,215 | +0.91% | 1.8만 |
|---|
| 2025.12.30 | ₩2,200 | ₩2,205 | ₩2,160 | ₩2,195 | -0.23% | 1.9만 |
|---|
| 2025.12.29 | ₩2,205 | ₩2,205 | ₩2,180 | ₩2,205 | 0.00% | 1.1만 |
|---|
| 2025.12.26 | ₩2,200 | ₩2,215 | ₩2,135 | ₩2,205 | +0.23% | 2.2만 |
|---|
| 2025.12.24 | ₩2,150 | ₩2,215 | ₩2,150 | ₩2,215 | +3.02% | 1.3만 |
|---|
| 2025.12.23 | ₩2,185 | ₩2,215 | ₩2,155 | ₩2,175 | -0.46% | 2만 |
|---|
| 2025.12.22 | ₩2,170 | ₩2,200 | ₩2,145 | ₩2,175 | +0.23% | 1.7만 |
|---|
| 2025.12.19 | ₩2,190 | ₩2,210 | ₩2,150 | ₩2,190 | 0.00% | 8.4천 |
|---|
| 2025.12.18 | ₩2,180 | ₩2,205 | ₩2,135 | ₩2,190 | +0.46% | 8.5천 |
|---|
| 2025.12.17 | ₩2,210 | ₩2,210 | ₩2,145 | ₩2,185 | -1.13% | 1.7만 |
|---|
| 2025.12.16 | ₩2,240 | ₩2,240 | ₩2,200 | ₩2,225 | -0.67% | 7.4천 |
|---|
| 2025.12.15 | ₩2,235 | ₩2,240 | ₩2,200 | ₩2,230 | -0.22% | 1.1만 |
|---|
| 2025.12.12 | ₩2,230 | ₩2,240 | ₩2,190 | ₩2,230 | 0.00% | 8.2천 |
|---|
| 2025.12.11 | ₩2,210 | ₩2,220 | ₩2,185 | ₩2,210 | 0.00% | 8.2천 |
|---|
| 2025.12.10 | ₩2,245 | ₩2,245 | ₩2,170 | ₩2,200 | -2.00% | 2.1만 |
|---|
| 2025.12.09 | ₩2,245 | ₩2,245 | ₩2,175 | ₩2,210 | -1.56% | 2.1만 |
|---|
| 2025.12.08 | ₩2,255 | ₩2,255 | ₩2,200 | ₩2,230 | -1.11% | 1.2만 |
|---|
| 2025.12.05 | ₩2,245 | ₩2,255 | ₩2,205 | ₩2,245 | 0.00% | 5.1천 |
|---|
| 2025.12.04 | ₩2,245 | ₩2,245 | ₩2,185 | ₩2,235 | -0.45% | 1.6만 |
|---|
| 2025.12.03 | ₩2,205 | ₩2,250 | ₩2,185 | ₩2,235 | +1.36% | 1.3만 |
|---|
| 2025.12.02 | ₩2,155 | ₩2,200 | ₩2,145 | ₩2,195 | +1.86% | 2.4만 |
|---|
| 2025.12.01 | ₩2,170 | ₩2,215 | ₩2,170 | ₩2,190 | +0.92% | 1.2만 |
|---|
| 2025.11.28 | ₩2,185 | ₩2,195 | ₩2,145 | ₩2,185 | 0.00% | 2.6만 |
|---|
| 2025.11.27 | ₩2,180 | ₩2,180 | ₩2,140 | ₩2,180 | 0.00% | 1.5만 |
|---|
| 2025.11.26 | ₩2,170 | ₩2,180 | ₩2,150 | ₩2,170 | 0.00% | 5.2천 |
|---|
| 2025.11.25 | ₩2,185 | ₩2,185 | ₩2,140 | ₩2,170 | -0.69% | 1.6만 |
|---|
| 2025.11.24 | ₩2,145 | ₩2,180 | ₩2,125 | ₩2,170 | +1.17% | 1.1만 |
|---|
| 2025.11.21 | ₩2,250 | ₩2,250 | ₩2,110 | ₩2,160 | -4.00% | 3.5만 |
|---|
| 2025.11.20 | ₩2,195 | ₩2,250 | ₩2,190 | ₩2,225 | +1.37% | 6.1천 |
|---|
| 2025.11.19 | ₩2,220 | ₩2,220 | ₩2,175 | ₩2,195 | -1.13% | 3.2만 |
|---|
| 2025.11.18 | ₩2,245 | ₩2,245 | ₩2,190 | ₩2,220 | -1.11% | 2.3만 |
|---|
| 2025.11.17 | ₩2,310 | ₩2,310 | ₩2,220 | ₩2,245 | -2.81% | 3.2만 |
|---|
| 2025.11.14 | ₩2,280 | ₩2,345 | ₩2,260 | ₩2,310 | +1.32% | 2.7만 |
|---|
| 2025.11.13 | ₩2,230 | ₩2,295 | ₩2,215 | ₩2,280 | +2.24% | 3.8만 |
|---|
| 2025.11.12 | ₩2,225 | ₩2,270 | ₩2,205 | ₩2,255 | +1.35% | 2.4만 |
|---|
| 2025.11.11 | ₩2,285 | ₩2,285 | ₩2,200 | ₩2,225 | -2.63% | 3.1만 |
|---|
| 2025.11.10 | ₩2,250 | ₩2,285 | ₩2,245 | ₩2,245 | -0.22% | 6.4천 |
|---|
| 2025.11.07 | ₩2,285 | ₩2,295 | ₩2,210 | ₩2,250 | -1.53% | 1.6만 |
|---|
| 2025.11.06 | ₩2,250 | ₩2,300 | ₩2,250 | ₩2,285 | +1.56% | 1.3만 |
|---|
| 2025.11.05 | ₩2,240 | ₩2,260 | ₩2,210 | ₩2,250 | +0.45% | 4.1만 |
|---|
| 2025.11.04 | ₩2,260 | ₩2,285 | ₩2,210 | ₩2,265 | +0.22% | 2.9만 |
|---|
| 2025.11.03 | ₩2,240 | ₩2,315 | ₩2,220 | ₩2,260 | +0.89% | 3.6만 |
|---|
| 2025.10.31 | ₩2,280 | ₩2,280 | ₩2,235 | ₩2,240 | -1.75% | 1.3만 |
|---|
| 2025.10.30 | ₩2,330 | ₩2,380 | ₩2,240 | ₩2,280 | -2.15% | 6만 |
|---|
| 2025.10.29 | ₩2,280 | ₩2,285 | ₩2,255 | ₩2,280 | 0.00% | 1.1만 |
|---|
| 2025.10.28 | ₩2,300 | ₩2,310 | ₩2,245 | ₩2,280 | -0.87% | 1.5만 |
|---|
| 2025.10.27 | ₩2,270 | ₩2,305 | ₩2,245 | ₩2,300 | +1.32% | 2.2만 |
|---|
| 2025.10.24 | ₩2,255 | ₩2,295 | ₩2,245 | ₩2,295 | +1.77% | 1.8만 |
|---|
| 2025.10.23 | ₩2,300 | ₩2,300 | ₩2,250 | ₩2,270 | -1.30% | 1.3만 |
|---|
| 2025.10.22 | ₩2,295 | ₩2,310 | ₩2,255 | ₩2,295 | 0.00% | 1.5만 |
|---|
| 2025.10.21 | ₩2,300 | ₩2,315 | ₩2,270 | ₩2,290 | -0.43% | 3.7만 |
|---|
| 2025.10.20 | ₩2,250 | ₩2,295 | ₩2,210 | ₩2,290 | +1.78% | 5만 |
|---|
| 2025.10.17 | ₩2,270 | ₩2,270 | ₩2,225 | ₩2,235 | -1.54% | 4.3만 |
|---|
| 2025.10.16 | ₩2,390 | ₩2,390 | ₩2,270 | ₩2,270 | -5.02% | 3.1만 |
|---|
| 2025.10.15 | ₩2,245 | ₩2,315 | ₩2,245 | ₩2,290 | +2.00% | 3.5만 |
|---|
| 2025.10.14 | ₩2,240 | ₩2,640 | ₩2,235 | ₩2,245 | +0.22% | 61.4만 |
|---|
| 2025.10.13 | ₩2,220 | ₩2,255 | ₩2,190 | ₩2,220 | 0.00% | 6.4만 |
|---|