시장 데이터를 불러오는 중
전체 종목
HC보광산업 과거 주가
225530.KQ · KOSDAQ
주요 제품·사업: 콘크리트용 부순골재, 아스콘, 레미콘
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
225530.KQ · KOSDAQ
주요 제품·사업: 콘크리트용 부순골재, 아스콘, 레미콘
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,110 | ₩2,185 | ₩2,050 | ₩2,180 | +3.32% | 3.5만 |
| 2026.10.07 | ₩2,075 | ₩2,125 | ₩2,075 | ₩2,110 | +1.69% | 1.3만 |
| 2026.10.06 | ₩2,110 | ₩2,135 | ₩2,080 | ₩2,115 | +0.24% | 1.4만 |
| 2026.10.02 | ₩2,135 | ₩2,135 | ₩2,085 | ₩2,110 | -1.17% | 6.5천 |
| 2026.10.01 | ₩2,110 | ₩2,140 | ₩2,085 | ₩2,115 | +0.24% | 1.1만 |
| 2026.09.30 | ₩2,105 | ₩2,135 | ₩2,070 | ₩2,110 | +0.24% | 7.7천 |
| 2026.09.29 | ₩2,110 | ₩2,110 | ₩2,060 | ₩2,100 | -0.47% | 3.7천 |
| 2026.09.28 | ₩2,110 | ₩2,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,055 |
| ₩2,100 |
| -0.47% |
| 6.5천 |
| 2026.09.23 | ₩2,070 | ₩2,115 | ₩2,045 | ₩2,075 | +0.24% | 6.7천 |
|---|
| 2026.09.22 | ₩2,105 | ₩2,110 | ₩2,070 | ₩2,100 | -0.24% | 8천 |
|---|
| 2026.09.21 | ₩2,105 | ₩2,110 | ₩2,060 | ₩2,105 | 0.00% | 9.8천 |
|---|
| 2026.09.18 | ₩2,115 | ₩2,115 | ₩2,090 | ₩2,110 | -0.24% | 5.8천 |
|---|
| 2026.09.17 | ₩2,110 | ₩2,120 | ₩2,090 | ₩2,090 | -0.95% | 3.1천 |
|---|
| 2026.09.16 | ₩2,095 | ₩2,145 | ₩2,020 | ₩2,125 | +1.43% | 1.9만 |
|---|
| 2026.09.15 | ₩2,075 | ₩2,120 | ₩2,075 | ₩2,110 | +1.69% | 1.2만 |
|---|
| 2026.09.14 | ₩2,075 | ₩2,115 | ₩2,070 | ₩2,105 | +1.45% | 4.6천 |
|---|
| 2026.09.11 | ₩2,085 | ₩2,130 | ₩2,075 | ₩2,100 | +0.72% | 9.6천 |
|---|
| 2026.09.10 | ₩2,070 | ₩2,105 | ₩2,055 | ₩2,100 | +1.45% | 5.1천 |
|---|
| 2026.09.09 | ₩2,065 | ₩2,105 | ₩2,065 | ₩2,095 | +1.45% | 1.7만 |
|---|
| 2026.09.08 | ₩2,015 | ₩2,110 | ₩2,015 | ₩2,090 | +3.72% | 1만 |
|---|
| 2026.09.07 | ₩2,100 | ₩2,105 | ₩2,065 | ₩2,070 | -1.43% | 1만 |
|---|
| 2026.09.04 | ₩2,115 | ₩2,130 | ₩2,090 | ₩2,110 | -0.24% | 5.1천 |
|---|
| 2026.09.03 | ₩2,110 | ₩2,130 | ₩2,075 | ₩2,115 | +0.24% | 1.1만 |
|---|
| 2026.09.02 | ₩2,095 | ₩2,145 | ₩2,050 | ₩2,125 | +1.43% | 2.8만 |
|---|
| 2026.09.01 | ₩2,095 | ₩2,095 | ₩2,045 | ₩2,075 | -0.95% | 1.1만 |
|---|
| 2026.08.31 | ₩2,065 | ₩2,070 | ₩2,030 | ₩2,065 | 0.00% | 6.9천 |
|---|
| 2026.08.28 | ₩1,995 | ₩2,130 | ₩1,980 | ₩2,090 | +4.76% | 2.2만 |
|---|
| 2026.08.27 | ₩2,000 | ₩2,035 | ₩1,986 | ₩2,030 | +1.50% | 1.4만 |
|---|
| 2026.08.26 | ₩1,987 | ₩2,000 | ₩1,936 | ₩2,000 | +0.65% | 3.1만 |
|---|
| 2026.08.25 | ₩1,985 | ₩2,010 | ₩1,950 | ₩1,990 | +0.25% | 2만 |
|---|
| 2026.08.24 | ₩1,998 | ₩2,040 | ₩1,983 | ₩1,985 | -0.65% | 9.7천 |
|---|
| 2026.08.21 | ₩2,010 | ₩2,080 | ₩1,950 | ₩2,015 | +0.25% | 1.8만 |
|---|
| 2026.08.20 | ₩2,045 | ₩2,155 | ₩2,005 | ₩2,005 | -1.96% | 1.5만 |
|---|
| 2026.08.19 | ₩2,085 | ₩2,130 | ₩2,000 | ₩2,025 | -2.88% | 1.9만 |
|---|
| 2026.08.18 | ₩2,090 | ₩2,155 | ₩2,025 | ₩2,110 | +0.96% | 3.7만 |
|---|
| 2026.08.14 | ₩2,065 | ₩2,100 | ₩2,015 | ₩2,090 | +1.21% | 1.3만 |
|---|
| 2026.08.13 | ₩2,080 | ₩2,105 | ₩2,025 | ₩2,085 | +0.24% | 3만 |
|---|
| 2026.08.12 | ₩2,070 | ₩2,105 | ₩2,035 | ₩2,050 | -0.97% | 2.1만 |
|---|
| 2026.08.11 | ₩2,015 | ₩2,070 | ₩1,955 | ₩2,070 | +2.73% | 2.6만 |
|---|
| 2026.08.10 | ₩1,931 | ₩1,989 | ₩1,931 | ₩1,973 | +2.18% | 1.4만 |
|---|
| 2026.08.07 | ₩1,953 | ₩1,953 | ₩1,900 | ₩1,930 | -1.18% | 7.4천 |
|---|
| 2026.08.06 | ₩1,929 | ₩1,946 | ₩1,905 | ₩1,924 | -0.26% | 2만 |
|---|
| 2026.08.05 | ₩1,979 | ₩1,979 | ₩1,850 | ₩1,944 | -1.77% | 1.4만 |
|---|
| 2026.08.04 | ₩1,916 | ₩1,946 | ₩1,902 | ₩1,930 | +0.73% | 1.4만 |
|---|
| 2026.08.03 | ₩1,900 | ₩1,935 | ₩1,831 | ₩1,916 | +0.84% | 5.9만 |
|---|
| 2026.07.31 | ₩1,800 | ₩1,899 | ₩1,800 | ₩1,880 | +4.44% | 4.2만 |
|---|
| 2026.07.30 | ₩1,682 | ₩1,773 | ₩1,682 | ₩1,770 | +5.23% | 3.8만 |
|---|
| 2026.07.29 | ₩1,787 | ₩1,839 | ₩1,600 | ₩1,725 | -3.47% | 14.9만 |
|---|
| 2026.07.28 | ₩1,870 | ₩1,871 | ₩1,737 | ₩1,787 | -4.44% | 6.3만 |
|---|
| 2026.07.27 | ₩1,894 | ₩1,918 | ₩1,860 | ₩1,863 | -1.64% | 4.2만 |
|---|
| 2026.07.24 | ₩1,892 | ₩1,951 | ₩1,868 | ₩1,906 | +0.74% | 12.9만 |
|---|
| 2026.07.23 | ₩1,961 | ₩1,978 | ₩1,875 | ₩1,912 | -2.50% | 8.5만 |
|---|
| 2026.07.22 | ₩1,910 | ₩1,959 | ₩1,880 | ₩1,912 | +0.10% | 7.3만 |
|---|
| 2026.07.21 | ₩1,977 | ₩1,977 | ₩1,880 | ₩1,932 | -2.28% | 3.8만 |
|---|
| 2026.07.20 | ₩2,030 | ₩2,035 | ₩1,931 | ₩1,977 | -2.61% | 4.6만 |
|---|
| 2026.07.16 | ₩2,090 | ₩2,115 | ₩1,990 | ₩2,010 | -3.83% | 14.6만 |
|---|
| 2026.07.15 | ₩2,035 | ₩2,145 | ₩1,983 | ₩2,070 | +1.72% | 11.8만 |
|---|
| 2026.07.14 | ₩2,185 | ₩2,185 | ₩1,975 | ₩2,030 | -7.09% | 31.9만 |
|---|
| 2026.07.13 | ₩2,400 | ₩2,400 | ₩2,090 | ₩2,095 | -12.71% | 18만 |
|---|
| 2026.07.10 | ₩2,305 | ₩2,430 | ₩2,155 | ₩2,355 | +2.17% | 18.3만 |
|---|
| 2026.07.09 | ₩2,510 | ₩2,580 | ₩2,185 | ₩2,235 | -10.96% | 35.6만 |
|---|
| 2026.07.08 | ₩2,670 | ₩2,710 | ₩2,470 | ₩2,505 | -6.18% | 30.5만 |
|---|
| 2026.07.07 | ₩2,860 | ₩3,090 | ₩2,585 | ₩2,720 | -4.90% | 53.5만 |
|---|
| 2026.07.06 | ₩2,715 | ₩3,030 | ₩2,615 | ₩2,925 | +7.73% | 155.5만 |
|---|
| 2026.07.03 | ₩2,500 | ₩3,140 | ₩2,340 | ₩2,715 | +8.60% | 512.3만 |
|---|
| 2026.07.02 | ₩2,550 | ₩3,290 | ₩2,450 | ₩2,490 | -2.35% | 258.9만 |
|---|
| 2026.07.01 | ₩2,140 | ₩2,665 | ₩2,025 | ₩2,665 | +24.53% | 92.4만 |
|---|
| 2026.06.30 | ₩2,075 | ₩2,145 | ₩2,000 | ₩2,050 | -1.20% | 3.1만 |
|---|
| 2026.06.29 | ₩1,905 | ₩2,080 | ₩1,905 | ₩2,075 | +8.92% | 11.6만 |
|---|
| 2026.06.26 | ₩1,999 | ₩2,005 | ₩1,862 | ₩1,934 | -3.25% | 9.9만 |
|---|
| 2026.06.25 | ₩2,055 | ₩2,090 | ₩1,965 | ₩2,000 | -2.68% | 10.2만 |
|---|
| 2026.06.24 | ₩2,020 | ₩2,080 | ₩1,991 | ₩2,055 | +1.73% | 5.1만 |
|---|
| 2026.06.23 | ₩2,130 | ₩2,130 | ₩2,020 | ₩2,035 | -4.46% | 3.2만 |
|---|
| 2026.06.22 | ₩2,035 | ₩2,130 | ₩2,020 | ₩2,130 | +4.67% | 8.6만 |
|---|
| 2026.06.19 | ₩2,170 | ₩2,170 | ₩2,030 | ₩2,050 | -5.53% | 6.7만 |
|---|
| 2026.06.18 | ₩2,215 | ₩2,240 | ₩2,125 | ₩2,170 | -2.03% | 4.8만 |
|---|
| 2026.06.17 | ₩2,190 | ₩2,450 | ₩2,165 | ₩2,215 | +1.14% | 35.3만 |
|---|
| 2026.06.16 | ₩2,200 | ₩2,245 | ₩2,120 | ₩2,190 | -0.45% | 8.8만 |
|---|
| 2026.06.15 | ₩2,275 | ₩2,305 | ₩2,155 | ₩2,220 | -2.42% | 5만 |
|---|
| 2026.06.12 | ₩2,295 | ₩2,295 | ₩2,215 | ₩2,275 | -0.87% | 2.4만 |
|---|
| 2026.06.11 | ₩2,230 | ₩2,250 | ₩2,175 | ₩2,250 | +0.90% | 3.4만 |
|---|
| 2026.06.10 | ₩2,245 | ₩2,250 | ₩2,120 | ₩2,250 | +0.22% | 7만 |
|---|
| 2026.06.09 | ₩2,400 | ₩2,400 | ₩2,200 | ₩2,250 | -6.25% | 5.2만 |
|---|
| 2026.06.08 | ₩2,110 | ₩2,365 | ₩2,110 | ₩2,320 | +9.95% | 7.5만 |
|---|
| 2026.06.05 | ₩2,225 | ₩2,325 | ₩2,135 | ₩2,315 | +4.04% | 9.8만 |
|---|
| 2026.06.04 | ₩2,460 | ₩2,465 | ₩2,110 | ₩2,225 | -9.55% | 30.8만 |
|---|
| 2026.06.02 | ₩2,410 | ₩2,750 | ₩2,410 | ₩2,635 | +9.34% | 15만 |
|---|
| 2026.06.01 | ₩2,630 | ₩2,640 | ₩2,410 | ₩2,595 | -1.33% | 13.2만 |
|---|
| 2026.05.29 | ₩2,655 | ₩2,690 | ₩2,480 | ₩2,640 | -0.56% | 7.2만 |
|---|
| 2026.05.28 | ₩2,645 | ₩2,735 | ₩2,535 | ₩2,655 | +0.38% | 10.1만 |
|---|
| 2026.05.27 | ₩2,820 | ₩2,835 | ₩2,650 | ₩2,720 | -3.55% | 8.2만 |
|---|
| 2026.05.26 | ₩2,985 | ₩3,010 | ₩2,810 | ₩2,820 | -5.53% | 7.7만 |
|---|
| 2026.05.22 | ₩2,975 | ₩3,190 | ₩2,810 | ₩3,060 | +2.86% | 7.3만 |
|---|
| 2026.05.21 | ₩2,955 | ₩3,030 | ₩2,870 | ₩2,900 | -1.86% | 9.3만 |
|---|
| 2026.05.20 | ₩3,105 | ₩3,115 | ₩2,910 | ₩3,000 | -3.38% | 4.8만 |
|---|
| 2026.05.19 | ₩3,150 | ₩3,220 | ₩2,955 | ₩3,105 | -1.43% | 4.7만 |
|---|
| 2026.05.18 | ₩3,310 | ₩3,310 | ₩2,995 | ₩3,080 | -6.95% | 8.3만 |
|---|
| 2026.05.15 | ₩3,045 | ₩3,300 | ₩3,020 | ₩3,220 | +5.75% | 12.4만 |
|---|
| 2026.05.14 | ₩2,985 | ₩3,110 | ₩2,930 | ₩2,995 | +0.34% | 3.5만 |
|---|
| 2026.05.13 | ₩2,945 | ₩3,020 | ₩2,865 | ₩2,985 | +1.36% | 14.3만 |
|---|
| 2026.05.12 | ₩3,015 | ₩3,110 | ₩2,910 | ₩2,945 | -2.32% | 8만 |
|---|
| 2026.05.11 | ₩3,190 | ₩3,230 | ₩3,000 | ₩3,015 | -5.49% | 12.1만 |
|---|
| 2026.05.08 | ₩3,310 | ₩3,310 | ₩3,190 | ₩3,190 | -3.63% | 4.9만 |
|---|
| 2026.05.07 | ₩3,285 | ₩3,350 | ₩3,220 | ₩3,310 | +0.76% | 6.2만 |
|---|
| 2026.05.06 | ₩3,450 | ₩3,640 | ₩3,255 | ₩3,295 | -4.49% | 16.2만 |
|---|
| 2026.05.04 | ₩3,850 | ₩3,940 | ₩3,490 | ₩3,500 | -9.09% | 22.3만 |
|---|
| 2026.04.30 | ₩3,900 | ₩3,995 | ₩3,840 | ₩3,880 | -0.51% | 9만 |
|---|
| 2026.04.29 | ₩3,905 | ₩4,000 | ₩3,840 | ₩3,900 | -0.13% | 6.7만 |
|---|
| 2026.04.28 | ₩3,995 | ₩4,055 | ₩3,860 | ₩3,905 | -2.25% | 9.7만 |
|---|
| 2026.04.27 | ₩3,710 | ₩4,080 | ₩3,710 | ₩3,990 | +7.55% | 22.5만 |
|---|
| 2026.04.24 | ₩3,665 | ₩3,720 | ₩3,645 | ₩3,680 | +0.41% | 8만 |
|---|
| 2026.04.23 | ₩3,675 | ₩3,780 | ₩3,675 | ₩3,725 | +1.36% | 8.2만 |
|---|
| 2026.04.22 | ₩3,690 | ₩3,770 | ₩3,590 | ₩3,655 | -0.95% | 6.8만 |
|---|
| 2026.04.21 | ₩3,905 | ₩3,945 | ₩3,685 | ₩3,690 | -5.51% | 15.9만 |
|---|
| 2026.04.20 | ₩3,880 | ₩3,960 | ₩3,880 | ₩3,905 | +0.64% | 4.1만 |
|---|
| 2026.04.17 | ₩3,905 | ₩4,050 | ₩3,825 | ₩3,880 | -0.64% | 15.4만 |
|---|
| 2026.04.16 | ₩4,030 | ₩4,085 | ₩3,930 | ₩3,950 | -1.99% | 8.9만 |
|---|
| 2026.04.15 | ₩4,020 | ₩4,135 | ₩3,965 | ₩4,030 | +0.25% | 12만 |
|---|
| 2026.04.14 | ₩3,900 | ₩4,030 | ₩3,870 | ₩4,020 | +3.08% | 6.2만 |
|---|
| 2026.04.13 | ₩4,010 | ₩4,075 | ₩3,875 | ₩3,885 | -3.12% | 9.9만 |
|---|
| 2026.04.10 | ₩3,930 | ₩4,075 | ₩3,930 | ₩4,020 | +2.29% | 6.4만 |
|---|
| 2026.04.09 | ₩4,055 | ₩4,125 | ₩3,810 | ₩3,930 | -3.08% | 19.1만 |
|---|
| 2026.04.08 | ₩4,030 | ₩4,150 | ₩3,995 | ₩4,055 | +0.62% | 10만 |
|---|
| 2026.04.07 | ₩4,000 | ₩4,150 | ₩3,965 | ₩4,020 | +0.50% | 14.2만 |
|---|
| 2026.04.06 | ₩3,950 | ₩4,150 | ₩3,865 | ₩4,040 | +2.28% | 25.3만 |
|---|
| 2026.04.03 | ₩3,885 | ₩4,030 | ₩3,800 | ₩3,835 | -1.29% | 11만 |
|---|
| 2026.04.02 | ₩3,750 | ₩4,200 | ₩3,735 | ₩3,860 | +2.93% | 30.8만 |
|---|
| 2026.04.01 | ₩3,810 | ₩3,920 | ₩3,655 | ₩3,740 | -1.84% | 19.3만 |
|---|
| 2026.03.31 | ₩4,070 | ₩4,080 | ₩3,645 | ₩3,765 | -7.49% | 44.1만 |
|---|
| 2026.03.30 | ₩4,380 | ₩4,555 | ₩4,030 | ₩4,100 | -6.39% | 71.7만 |
|---|
| 2026.03.27 | ₩3,530 | ₩4,325 | ₩3,485 | ₩4,260 | +20.68% | 145.7만 |
|---|
| 2026.03.26 | ₩3,320 | ₩3,555 | ₩3,205 | ₩3,550 | +6.93% | 73만 |
|---|
| 2026.03.25 | ₩2,780 | ₩3,320 | ₩2,770 | ₩3,255 | +17.09% | 47.7만 |
|---|
| 2026.03.24 | ₩2,770 | ₩2,810 | ₩2,725 | ₩2,770 | 0.00% | 2.4만 |
|---|
| 2026.03.23 | ₩2,855 | ₩2,855 | ₩2,750 | ₩2,790 | -2.28% | 3.6만 |
|---|
| 2026.03.20 | ₩2,750 | ₩2,870 | ₩2,735 | ₩2,830 | +2.91% | 3.8만 |
|---|
| 2026.03.19 | ₩2,700 | ₩2,770 | ₩2,650 | ₩2,750 | +1.85% | 2.7만 |
|---|
| 2026.03.18 | ₩2,740 | ₩2,745 | ₩2,675 | ₩2,700 | -1.46% | 2.9만 |
|---|
| 2026.03.17 | ₩2,755 | ₩2,770 | ₩2,720 | ₩2,720 | -1.27% | 1.5만 |
|---|
| 2026.03.16 | ₩2,745 | ₩2,770 | ₩2,720 | ₩2,755 | +0.36% | 2만 |
|---|
| 2026.03.13 | ₩2,715 | ₩2,765 | ₩2,680 | ₩2,745 | +1.10% | 2.4만 |
|---|
| 2026.03.12 | ₩2,740 | ₩2,760 | ₩2,710 | ₩2,735 | -0.18% | 3.4만 |
|---|
| 2026.03.11 | ₩2,760 | ₩2,770 | ₩2,700 | ₩2,740 | -0.72% | 2.6만 |
|---|
| 2026.03.10 | ₩2,630 | ₩2,730 | ₩2,630 | ₩2,725 | +3.61% | 5.9만 |
|---|
| 2026.03.09 | ₩2,730 | ₩2,730 | ₩2,500 | ₩2,650 | -2.93% | 9만 |
|---|
| 2026.03.06 | ₩2,785 | ₩2,830 | ₩2,690 | ₩2,740 | -1.62% | 2.6만 |
|---|
| 2026.03.05 | ₩2,670 | ₩2,940 | ₩2,670 | ₩2,800 | +4.87% | 5.1만 |
|---|
| 2026.03.04 | ₩2,800 | ₩2,845 | ₩2,620 | ₩2,665 | -4.82% | 13.6만 |
|---|
| 2026.03.03 | ₩2,940 | ₩2,940 | ₩2,830 | ₩2,845 | -3.23% | 5.2만 |
|---|
| 2026.02.27 | ₩2,915 | ₩2,995 | ₩2,900 | ₩2,960 | +1.54% | 6.3만 |
|---|
| 2026.02.26 | ₩3,020 | ₩3,040 | ₩2,895 | ₩2,910 | -3.64% | 6.5만 |
|---|
| 2026.02.25 | ₩2,950 | ₩3,015 | ₩2,950 | ₩2,965 | +0.51% | 4.1만 |
|---|
| 2026.02.24 | ₩2,920 | ₩2,990 | ₩2,900 | ₩2,980 | +2.05% | 4.7만 |
|---|
| 2026.02.23 | ₩2,860 | ₩2,920 | ₩2,860 | ₩2,905 | +1.57% | 3.3만 |
|---|
| 2026.02.20 | ₩2,880 | ₩2,930 | ₩2,845 | ₩2,860 | -0.69% | 3.6만 |
|---|
| 2026.02.19 | ₩2,930 | ₩2,945 | ₩2,880 | ₩2,910 | -0.68% | 2.5만 |
|---|
| 2026.02.13 | ₩2,950 | ₩2,965 | ₩2,920 | ₩2,935 | -0.51% | 1.9만 |
|---|
| 2026.02.12 | ₩2,960 | ₩2,975 | ₩2,925 | ₩2,950 | -0.34% | 3.8만 |
|---|
| 2026.02.11 | ₩2,920 | ₩2,975 | ₩2,885 | ₩2,960 | +1.37% | 2.4만 |
|---|
| 2026.02.10 | ₩2,835 | ₩2,950 | ₩2,835 | ₩2,920 | +3.00% | 4.9만 |
|---|
| 2026.02.09 | ₩2,880 | ₩2,920 | ₩2,830 | ₩2,885 | +0.17% | 3.4만 |
|---|
| 2026.02.06 | ₩2,870 | ₩2,930 | ₩2,800 | ₩2,880 | +0.35% | 5.2만 |
|---|
| 2026.02.05 | ₩2,895 | ₩2,895 | ₩2,825 | ₩2,870 | -0.86% | 2.6만 |
|---|
| 2026.02.04 | ₩2,800 | ₩2,875 | ₩2,800 | ₩2,870 | +2.50% | 2.5만 |
|---|
| 2026.02.03 | ₩2,760 | ₩2,835 | ₩2,760 | ₩2,830 | +2.54% | 3.5만 |
|---|
| 2026.02.02 | ₩2,810 | ₩2,810 | ₩2,740 | ₩2,770 | -1.42% | 4.1만 |
|---|
| 2026.01.30 | ₩2,855 | ₩2,875 | ₩2,800 | ₩2,800 | -1.93% | 6.7만 |
|---|
| 2026.01.29 | ₩2,845 | ₩2,865 | ₩2,805 | ₩2,855 | +0.35% | 3.1만 |
|---|
| 2026.01.28 | ₩2,845 | ₩2,875 | ₩2,790 | ₩2,845 | 0.00% | 6.3만 |
|---|
| 2026.01.27 | ₩2,780 | ₩2,845 | ₩2,780 | ₩2,845 | +2.34% | 2.6만 |
|---|
| 2026.01.26 | ₩2,745 | ₩2,855 | ₩2,730 | ₩2,835 | +3.28% | 5.2만 |
|---|
| 2026.01.23 | ₩2,705 | ₩2,760 | ₩2,695 | ₩2,745 | +1.48% | 3.5만 |
|---|
| 2026.01.22 | ₩2,730 | ₩2,745 | ₩2,690 | ₩2,730 | 0.00% | 3.5만 |
|---|
| 2026.01.21 | ₩2,735 | ₩2,740 | ₩2,695 | ₩2,730 | -0.18% | 1.8만 |
|---|
| 2026.01.20 | ₩2,730 | ₩2,745 | ₩2,670 | ₩2,730 | 0.00% | 4.6만 |
|---|
| 2026.01.19 | ₩2,725 | ₩2,730 | ₩2,690 | ₩2,695 | -1.10% | 3.8만 |
|---|
| 2026.01.16 | ₩2,745 | ₩2,765 | ₩2,700 | ₩2,745 | 0.00% | 3.7만 |
|---|
| 2026.01.15 | ₩2,780 | ₩2,785 | ₩2,665 | ₩2,770 | -0.36% | 2.4만 |
|---|
| 2026.01.14 | ₩2,775 | ₩2,805 | ₩2,735 | ₩2,780 | +0.18% | 3만 |
|---|
| 2026.01.13 | ₩2,760 | ₩2,800 | ₩2,755 | ₩2,790 | +1.09% | 2.8만 |
|---|
| 2026.01.12 | ₩2,780 | ₩2,805 | ₩2,770 | ₩2,800 | +0.72% | 9.2천 |
|---|
| 2026.01.09 | ₩2,815 | ₩2,840 | ₩2,800 | ₩2,800 | -0.53% | 1.9만 |
|---|
| 2026.01.08 | ₩2,845 | ₩2,845 | ₩2,780 | ₩2,835 | -0.35% | 2.7만 |
|---|
| 2026.01.07 | ₩2,855 | ₩2,870 | ₩2,815 | ₩2,840 | -0.53% | 3.3만 |
|---|
| 2026.01.06 | ₩2,890 | ₩2,890 | ₩2,840 | ₩2,855 | -1.21% | 2.4만 |
|---|
| 2026.01.05 | ₩2,900 | ₩2,940 | ₩2,860 | ₩2,885 | -0.52% | 2.7만 |
|---|
| 2026.01.02 | ₩2,915 | ₩2,930 | ₩2,890 | ₩2,900 | -0.51% | 8.9천 |
|---|
| 2025.12.30 | ₩2,910 | ₩2,945 | ₩2,890 | ₩2,915 | +0.17% | 8.2천 |
|---|
| 2025.12.29 | ₩3,000 | ₩3,000 | ₩2,880 | ₩2,890 | -3.67% | 4.3만 |
|---|
| 2025.12.26 | ₩2,980 | ₩3,000 | ₩2,970 | ₩2,995 | +0.50% | 2.6만 |
|---|
| 2025.12.24 | ₩2,975 | ₩3,000 | ₩2,945 | ₩2,975 | 0.00% | 2.5만 |
|---|
| 2025.12.23 | ₩2,905 | ₩2,990 | ₩2,905 | ₩2,975 | +2.41% | 6.4만 |
|---|
| 2025.12.22 | ₩2,920 | ₩2,955 | ₩2,900 | ₩2,930 | +0.34% | 1.5만 |
|---|
| 2025.12.19 | ₩2,920 | ₩2,920 | ₩2,865 | ₩2,900 | -0.68% | 1.1만 |
|---|
| 2025.12.18 | ₩2,900 | ₩2,900 | ₩2,870 | ₩2,885 | -0.52% | 8.2천 |
|---|
| 2025.12.17 | ₩2,885 | ₩2,925 | ₩2,870 | ₩2,870 | -0.52% | 7.1천 |
|---|
| 2025.12.16 | ₩2,885 | ₩2,885 | ₩2,840 | ₩2,885 | 0.00% | 1.7만 |
|---|
| 2025.12.15 | ₩2,860 | ₩2,885 | ₩2,840 | ₩2,885 | +0.87% | 8.9천 |
|---|
| 2025.12.12 | ₩2,900 | ₩2,900 | ₩2,870 | ₩2,885 | -0.52% | 1.2만 |
|---|
| 2025.12.11 | ₩2,900 | ₩2,930 | ₩2,850 | ₩2,880 | -0.69% | 1.9만 |
|---|
| 2025.12.10 | ₩2,880 | ₩2,905 | ₩2,875 | ₩2,895 | +0.52% | 8.2천 |
|---|
| 2025.12.09 | ₩2,925 | ₩2,925 | ₩2,870 | ₩2,910 | -0.51% | 8천 |
|---|
| 2025.12.08 | ₩2,945 | ₩2,945 | ₩2,880 | ₩2,925 | -0.68% | 2만 |
|---|
| 2025.12.05 | ₩2,890 | ₩2,945 | ₩2,875 | ₩2,945 | +1.90% | 1.9만 |
|---|
| 2025.12.04 | ₩2,905 | ₩2,930 | ₩2,905 | ₩2,910 | +0.17% | 2만 |
|---|
| 2025.12.03 | ₩2,910 | ₩2,910 | ₩2,875 | ₩2,900 | -0.34% | 1.4만 |
|---|
| 2025.12.02 | ₩2,920 | ₩2,920 | ₩2,885 | ₩2,910 | -0.34% | 8.7천 |
|---|
| 2025.12.01 | ₩2,900 | ₩2,950 | ₩2,900 | ₩2,900 | 0.00% | 1.6만 |
|---|
| 2025.11.28 | ₩2,855 | ₩2,915 | ₩2,855 | ₩2,900 | +1.58% | 3만 |
|---|
| 2025.11.27 | ₩2,830 | ₩2,885 | ₩2,800 | ₩2,850 | +0.71% | 1.9만 |
|---|
| 2025.11.26 | ₩2,805 | ₩2,830 | ₩2,800 | ₩2,820 | +0.53% | 9.3천 |
|---|
| 2025.11.25 | ₩2,810 | ₩2,830 | ₩2,795 | ₩2,805 | -0.18% | 1.1만 |
|---|
| 2025.11.24 | ₩2,815 | ₩2,850 | ₩2,765 | ₩2,805 | -0.36% | 2.1만 |
|---|
| 2025.11.21 | ₩2,800 | ₩2,830 | ₩2,770 | ₩2,815 | +0.54% | 6.5천 |
|---|
| 2025.11.20 | ₩2,795 | ₩2,815 | ₩2,785 | ₩2,800 | +0.18% | 1.4만 |
|---|
| 2025.11.19 | ₩2,815 | ₩2,815 | ₩2,770 | ₩2,795 | -0.71% | 1.3만 |
|---|
| 2025.11.18 | ₩2,760 | ₩2,850 | ₩2,750 | ₩2,810 | +1.81% | 3.2만 |
|---|
| 2025.11.17 | ₩2,905 | ₩2,905 | ₩2,800 | ₩2,840 | -2.24% | 1.6만 |
|---|
| 2025.11.14 | ₩2,910 | ₩2,935 | ₩2,830 | ₩2,890 | -0.69% | 1.5만 |
|---|
| 2025.11.13 | ₩2,855 | ₩2,900 | ₩2,820 | ₩2,900 | +1.58% | 2.7만 |
|---|
| 2025.11.12 | ₩2,795 | ₩2,850 | ₩2,780 | ₩2,840 | +1.61% | 1.4만 |
|---|
| 2025.11.11 | ₩2,765 | ₩2,855 | ₩2,765 | ₩2,795 | +1.08% | 2.6만 |
|---|
| 2025.11.10 | ₩2,795 | ₩2,850 | ₩2,695 | ₩2,785 | -0.36% | 1.6만 |
|---|
| 2025.11.07 | ₩2,805 | ₩2,845 | ₩2,770 | ₩2,795 | -0.36% | 10.6만 |
|---|
| 2025.11.06 | ₩2,740 | ₩2,810 | ₩2,685 | ₩2,810 | +2.55% | 2.4만 |
|---|
| 2025.11.05 | ₩2,690 | ₩2,740 | ₩2,630 | ₩2,740 | +1.86% | 4.2만 |
|---|
| 2025.11.04 | ₩2,745 | ₩2,750 | ₩2,635 | ₩2,720 | -0.91% | 4.5만 |
|---|
| 2025.11.03 | ₩2,850 | ₩2,850 | ₩2,710 | ₩2,745 | -3.68% | 5.6만 |
|---|
| 2025.10.31 | ₩2,825 | ₩2,865 | ₩2,785 | ₩2,825 | 0.00% | 2.2만 |
|---|
| 2025.10.30 | ₩2,860 | ₩2,880 | ₩2,800 | ₩2,840 | -0.70% | 4.4만 |
|---|
| 2025.10.29 | ₩2,945 | ₩2,960 | ₩2,860 | ₩2,880 | -2.21% | 5.8만 |
|---|
| 2025.10.28 | ₩2,955 | ₩2,980 | ₩2,935 | ₩2,945 | -0.34% | 2.3만 |
|---|
| 2025.10.27 | ₩3,050 | ₩3,050 | ₩2,940 | ₩2,950 | -3.28% | 8.6만 |
|---|
| 2025.10.24 | ₩3,040 | ₩3,060 | ₩3,020 | ₩3,040 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩3,040 | ₩3,100 | ₩3,000 | ₩3,040 | 0.00% | 1.3만 |
|---|
| 2025.10.22 | ₩3,070 | ₩3,095 | ₩3,020 | ₩3,060 | -0.33% | 2.1만 |
|---|
| 2025.10.21 | ₩3,050 | ₩3,100 | ₩3,035 | ₩3,070 | +0.66% | 1.2만 |
|---|
| 2025.10.20 | ₩3,070 | ₩3,085 | ₩3,030 | ₩3,050 | -0.65% | 1.4만 |
|---|
| 2025.10.17 | ₩3,085 | ₩3,120 | ₩3,060 | ₩3,085 | 0.00% | 1.3만 |
|---|
| 2025.10.16 | ₩3,035 | ₩3,125 | ₩3,015 | ₩3,085 | +1.65% | 2.7만 |
|---|
| 2025.10.15 | ₩2,990 | ₩3,035 | ₩2,985 | ₩3,010 | +0.67% | 3.1만 |
|---|
| 2025.10.14 | ₩2,980 | ₩3,000 | ₩2,955 | ₩2,985 | +0.17% | 3.1만 |
|---|
| 2025.10.13 | ₩2,990 | ₩3,000 | ₩2,945 | ₩2,980 | -0.33% | 3.1만 |
|---|
| 2025.10.10 | ₩3,015 | ₩3,035 | ₩2,985 | ₩2,985 | -1.00% | 2.7만 |
|---|