시장 데이터를 불러오는 중
전체 종목
에치에프알 과거 주가
230240.KQ · KOSDAQ
주요 제품·사업: 유선 및 무선통신장비 제조 및 제조서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
230240.KQ · KOSDAQ
주요 제품·사업: 유선 및 무선통신장비 제조 및 제조서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,880 | ₩13,880 | ₩13,300 | ₩13,350 | -3.82% | 10.9만 |
| 2026.10.07 | ₩14,280 | ₩14,760 | ₩13,900 | ₩13,900 | -2.66% | 12.2만 |
| 2026.10.06 | ₩14,520 | ₩14,660 | ₩14,130 | ₩14,250 | -1.86% | 15.4만 |
| 2026.10.02 | ₩14,000 | ₩14,830 | ₩14,000 | ₩14,360 | +2.57% | 31.2만 |
| 2026.10.01 | ₩13,550 | ₩13,840 | ₩13,160 | ₩13,830 | +2.07% | 10.6만 |
| 2026.09.30 | ₩13,690 | ₩14,030 | ₩13,400 | ₩13,450 | -1.75% | 10.1만 |
| 2026.09.29 | ₩13,590 | ₩13,590 | ₩13,200 | ₩13,480 | -0.81% | 8.2만 |
| 2026.09.28 | ₩13,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,410 |
| ₩13,630 |
| -1.37% |
| 13.9만 |
| 2026.09.23 | ₩13,600 | ₩14,300 | ₩13,500 | ₩13,810 | +1.54% | 18.4만 |
|---|
| 2026.09.22 | ₩13,170 | ₩13,785 | ₩12,930 | ₩13,690 | +3.95% | 17.4만 |
|---|
| 2026.09.21 | ₩14,110 | ₩14,110 | ₩12,900 | ₩13,060 | -7.44% | 25.1만 |
|---|
| 2026.09.18 | ₩12,850 | ₩14,100 | ₩12,690 | ₩13,640 | +6.15% | 48.3만 |
|---|
| 2026.09.17 | ₩12,500 | ₩12,880 | ₩12,100 | ₩12,700 | +1.60% | 21.6만 |
|---|
| 2026.09.16 | ₩12,050 | ₩12,780 | ₩11,620 | ₩12,500 | +3.73% | 55.3만 |
|---|
| 2026.09.15 | ₩11,310 | ₩11,560 | ₩11,150 | ₩11,410 | +0.88% | 17.2만 |
|---|
| 2026.09.14 | ₩11,510 | ₩11,880 | ₩11,190 | ₩11,400 | -0.96% | 12.2만 |
|---|
| 2026.09.11 | ₩11,710 | ₩11,940 | ₩11,530 | ₩11,600 | -0.94% | 10.8만 |
|---|
| 2026.09.10 | ₩11,870 | ₩12,100 | ₩11,510 | ₩12,040 | +1.43% | 14.6만 |
|---|
| 2026.09.09 | ₩11,750 | ₩12,750 | ₩11,700 | ₩11,870 | +1.02% | 33.3만 |
|---|
| 2026.09.08 | ₩11,980 | ₩12,160 | ₩11,600 | ₩11,600 | -3.17% | 11.9만 |
|---|
| 2026.09.07 | ₩12,040 | ₩12,290 | ₩11,810 | ₩11,980 | -0.50% | 10.5만 |
|---|
| 2026.09.04 | ₩11,800 | ₩12,050 | ₩11,690 | ₩11,940 | +1.19% | 8.9만 |
|---|
| 2026.09.03 | ₩12,130 | ₩12,320 | ₩11,540 | ₩11,650 | -3.96% | 13만 |
|---|
| 2026.09.02 | ₩12,040 | ₩13,000 | ₩11,850 | ₩12,130 | +0.75% | 11.7만 |
|---|
| 2026.09.01 | ₩12,970 | ₩12,970 | ₩12,250 | ₩12,380 | -4.55% | 12.1만 |
|---|
| 2026.08.31 | ₩12,860 | ₩12,980 | ₩12,340 | ₩12,890 | +0.23% | 13.6만 |
|---|
| 2026.08.28 | ₩13,600 | ₩13,940 | ₩12,780 | ₩12,860 | -5.44% | 15.3만 |
|---|
| 2026.08.27 | ₩13,330 | ₩13,750 | ₩13,210 | ₩13,660 | +2.48% | 17.4만 |
|---|
| 2026.08.26 | ₩13,490 | ₩13,900 | ₩12,810 | ₩13,320 | -1.26% | 16.2만 |
|---|
| 2026.08.25 | ₩12,830 | ₩13,250 | ₩12,320 | ₩13,250 | +3.27% | 15.2만 |
|---|
| 2026.08.24 | ₩13,500 | ₩13,500 | ₩12,910 | ₩13,030 | -3.48% | 11만 |
|---|
| 2026.08.21 | ₩14,220 | ₩14,230 | ₩13,140 | ₩13,200 | -7.17% | 15.9만 |
|---|
| 2026.08.20 | ₩14,110 | ₩14,590 | ₩13,950 | ₩14,220 | +0.78% | 10.2만 |
|---|
| 2026.08.19 | ₩14,300 | ₩14,480 | ₩13,750 | ₩13,980 | -2.24% | 16.8만 |
|---|
| 2026.08.18 | ₩15,510 | ₩15,650 | ₩14,440 | ₩14,600 | -5.87% | 19.3만 |
|---|
| 2026.08.14 | ₩16,050 | ₩16,100 | ₩15,190 | ₩15,510 | -3.36% | 18.9만 |
|---|
| 2026.08.13 | ₩16,700 | ₩16,700 | ₩16,000 | ₩16,000 | -4.19% | 23.1만 |
|---|
| 2026.08.12 | ₩16,000 | ₩16,330 | ₩15,350 | ₩16,000 | 0.00% | 32.3만 |
|---|
| 2026.08.11 | ₩15,840 | ₩15,840 | ₩15,110 | ₩15,590 | -1.58% | 11.9만 |
|---|
| 2026.08.10 | ₩15,500 | ₩16,400 | ₩15,500 | ₩16,250 | +4.84% | 15.3만 |
|---|
| 2026.08.07 | ₩15,700 | ₩16,300 | ₩15,000 | ₩15,210 | -3.12% | 14.5만 |
|---|
| 2026.08.06 | ₩15,900 | ₩16,070 | ₩15,130 | ₩15,610 | -1.82% | 11.7만 |
|---|
| 2026.08.05 | ₩16,700 | ₩16,830 | ₩15,710 | ₩16,100 | -3.59% | 19.1만 |
|---|
| 2026.08.04 | ₩14,840 | ₩15,750 | ₩14,840 | ₩15,330 | +3.30% | 23.6만 |
|---|
| 2026.08.03 | ₩14,310 | ₩15,290 | ₩13,720 | ₩14,710 | +2.80% | 19.1만 |
|---|
| 2026.07.31 | ₩12,600 | ₩14,340 | ₩12,380 | ₩14,340 | +13.81% | 16.5만 |
|---|
| 2026.07.30 | ₩11,250 | ₩12,890 | ₩11,250 | ₩11,960 | +6.31% | 34만 |
|---|
| 2026.07.29 | ₩14,280 | ₩14,890 | ₩11,880 | ₩12,450 | -12.82% | 39.3만 |
|---|
| 2026.07.28 | ₩15,760 | ₩15,760 | ₩14,130 | ₩14,210 | -9.84% | 15.1만 |
|---|
| 2026.07.27 | ₩16,500 | ₩16,770 | ₩15,990 | ₩16,370 | -0.79% | 7.5만 |
|---|
| 2026.07.24 | ₩16,880 | ₩17,140 | ₩16,010 | ₩16,200 | -4.03% | 9.7만 |
|---|
| 2026.07.23 | ₩16,260 | ₩17,190 | ₩15,750 | ₩17,180 | +5.66% | 13.5만 |
|---|
| 2026.07.22 | ₩16,000 | ₩16,850 | ₩15,990 | ₩16,220 | +1.38% | 16.7만 |
|---|
| 2026.07.21 | ₩15,380 | ₩15,990 | ₩14,690 | ₩15,400 | +0.13% | 13.5만 |
|---|
| 2026.07.20 | ₩16,600 | ₩17,060 | ₩15,480 | ₩15,520 | -6.51% | 16.3만 |
|---|
| 2026.07.16 | ₩17,970 | ₩17,970 | ₩16,170 | ₩16,820 | -6.40% | 20.3만 |
|---|
| 2026.07.15 | ₩16,490 | ₩17,620 | ₩16,420 | ₩17,520 | +6.25% | 13.5만 |
|---|
| 2026.07.14 | ₩16,900 | ₩17,480 | ₩15,250 | ₩15,890 | -5.98% | 33.8만 |
|---|
| 2026.07.13 | ₩18,000 | ₩18,890 | ₩16,730 | ₩17,150 | -4.72% | 21.1만 |
|---|
| 2026.07.10 | ₩15,650 | ₩18,760 | ₩15,650 | ₩18,000 | +15.02% | 27.7만 |
|---|
| 2026.07.09 | ₩15,790 | ₩17,350 | ₩15,210 | ₩15,580 | -1.33% | 16.5만 |
|---|
| 2026.07.08 | ₩15,710 | ₩17,240 | ₩15,500 | ₩15,800 | +0.57% | 20만 |
|---|
| 2026.07.07 | ₩17,080 | ₩17,790 | ₩15,930 | ₩16,370 | -4.16% | 13.3만 |
|---|
| 2026.07.06 | ₩17,410 | ₩18,190 | ₩16,450 | ₩17,340 | -0.40% | 13.9만 |
|---|
| 2026.07.03 | ₩17,290 | ₩17,810 | ₩16,000 | ₩17,410 | +0.69% | 20.3만 |
|---|
| 2026.07.02 | ₩18,900 | ₩19,100 | ₩17,100 | ₩17,290 | -8.52% | 16만 |
|---|
| 2026.07.01 | ₩19,670 | ₩19,900 | ₩18,810 | ₩19,160 | -2.59% | 12.1만 |
|---|
| 2026.06.30 | ₩19,700 | ₩19,700 | ₩18,850 | ₩19,670 | -0.15% | 7.7만 |
|---|
| 2026.06.29 | ₩18,000 | ₩19,700 | ₩18,000 | ₩19,580 | +8.78% | 17만 |
|---|
| 2026.06.26 | ₩18,650 | ₩19,370 | ₩18,000 | ₩18,280 | -1.98% | 25.2만 |
|---|
| 2026.06.25 | ₩20,150 | ₩21,500 | ₩19,200 | ₩19,200 | -4.71% | 12.4만 |
|---|
| 2026.06.24 | ₩20,400 | ₩20,750 | ₩19,390 | ₩20,050 | -1.72% | 31.7만 |
|---|
| 2026.06.23 | ₩23,050 | ₩26,450 | ₩20,100 | ₩20,400 | -11.50% | 42.5만 |
|---|
| 2026.06.22 | ₩22,350 | ₩24,500 | ₩21,950 | ₩23,000 | +2.91% | 19.9만 |
|---|
| 2026.06.19 | ₩24,600 | ₩24,700 | ₩22,350 | ₩23,000 | -6.50% | 34.6만 |
|---|
| 2026.06.18 | ₩26,600 | ₩26,600 | ₩24,400 | ₩24,600 | -7.52% | 15.1만 |
|---|
| 2026.06.17 | ₩25,850 | ₩26,750 | ₩25,150 | ₩26,650 | +3.09% | 13.8만 |
|---|
| 2026.06.16 | ₩27,400 | ₩28,200 | ₩24,700 | ₩25,850 | -5.66% | 18.4만 |
|---|
| 2026.06.15 | ₩28,000 | ₩28,150 | ₩26,700 | ₩27,600 | -1.43% | 17.6만 |
|---|
| 2026.06.12 | ₩25,500 | ₩27,800 | ₩24,700 | ₩26,400 | +3.53% | 27.1만 |
|---|
| 2026.06.11 | ₩23,100 | ₩25,300 | ₩23,100 | ₩24,500 | +6.06% | 35.8만 |
|---|
| 2026.06.10 | ₩24,850 | ₩25,300 | ₩22,200 | ₩23,050 | -7.24% | 380 |
|---|
| 2026.06.09 | ₩26,000 | ₩27,250 | ₩24,550 | ₩25,350 | -2.50% | 34.4만 |
|---|
| 2026.06.08 | ₩24,850 | ₩27,400 | ₩24,850 | ₩25,350 | +2.01% | 52.4만 |
|---|
| 2026.06.05 | ₩33,200 | ₩33,200 | ₩28,650 | ₩28,950 | -12.80% | 46.8만 |
|---|
| 2026.06.04 | ₩33,000 | ₩35,550 | ₩31,700 | ₩34,000 | +3.03% | 105.4만 |
|---|
| 2026.06.02 | ₩31,600 | ₩32,000 | ₩29,200 | ₩30,950 | -2.06% | 40.8만 |
|---|
| 2026.06.01 | ₩31,550 | ₩32,400 | ₩29,000 | ₩31,100 | -1.43% | 36.7만 |
|---|
| 2026.05.29 | ₩30,000 | ₩33,700 | ₩28,000 | ₩31,850 | +6.17% | 51.9만 |
|---|
| 2026.05.28 | ₩32,850 | ₩32,850 | ₩27,800 | ₩29,400 | -10.50% | 58.2만 |
|---|
| 2026.05.27 | ₩34,450 | ₩35,500 | ₩32,450 | ₩32,900 | -4.50% | 41.1만 |
|---|
| 2026.05.26 | ₩33,500 | ₩34,750 | ₩31,300 | ₩34,500 | +2.99% | 59.3만 |
|---|
| 2026.05.22 | ₩30,550 | ₩35,200 | ₩30,550 | ₩32,700 | +7.04% | 58.4만 |
|---|
| 2026.05.21 | ₩31,200 | ₩32,650 | ₩29,800 | ₩30,250 | -3.04% | 47만 |
|---|
| 2026.05.20 | ₩30,150 | ₩32,500 | ₩28,550 | ₩30,450 | +1.00% | 57.2만 |
|---|
| 2026.05.19 | ₩29,250 | ₩32,000 | ₩28,000 | ₩28,700 | -1.88% | 48만 |
|---|
| 2026.05.18 | ₩30,000 | ₩30,600 | ₩27,250 | ₩29,050 | -3.17% | 60.2만 |
|---|
| 2026.05.15 | ₩33,600 | ₩33,900 | ₩30,250 | ₩31,700 | -5.65% | 33만 |
|---|
| 2026.05.14 | ₩34,450 | ₩36,500 | ₩32,200 | ₩32,800 | -4.79% | 36.9만 |
|---|
| 2026.05.13 | ₩35,800 | ₩35,800 | ₩33,150 | ₩33,950 | -5.17% | 39.6만 |
|---|
| 2026.05.12 | ₩37,800 | ₩38,700 | ₩34,050 | ₩36,050 | -4.63% | 67.3만 |
|---|
| 2026.05.11 | ₩38,300 | ₩39,350 | ₩36,800 | ₩36,850 | -3.79% | 56.3만 |
|---|
| 2026.05.08 | ₩37,700 | ₩38,450 | ₩36,350 | ₩38,050 | +0.93% | 53.3만 |
|---|
| 2026.05.07 | ₩35,050 | ₩39,700 | ₩35,000 | ₩37,950 | +8.27% | 155만 |
|---|
| 2026.05.06 | ₩37,150 | ₩37,300 | ₩33,450 | ₩35,750 | -3.77% | 114.1만 |
|---|
| 2026.05.04 | ₩31,300 | ₩38,350 | ₩31,250 | ₩36,600 | +16.93% | 234.9만 |
|---|
| 2026.04.30 | ₩29,800 | ₩31,500 | ₩29,000 | ₩29,500 | -1.01% | 70.1만 |
|---|
| 2026.04.29 | ₩27,950 | ₩29,400 | ₩27,200 | ₩29,150 | +4.29% | 93.4만 |
|---|
| 2026.04.28 | ₩26,650 | ₩26,650 | ₩25,200 | ₩25,200 | -5.44% | 40.8만 |
|---|
| 2026.04.27 | ₩27,750 | ₩27,950 | ₩26,650 | ₩26,950 | -2.88% | 45.8만 |
|---|
| 2026.04.24 | ₩28,450 | ₩28,650 | ₩27,300 | ₩28,000 | -1.58% | 23.3만 |
|---|
| 2026.04.23 | ₩29,550 | ₩30,000 | ₩27,550 | ₩28,050 | -5.08% | 38.6만 |
|---|
| 2026.04.22 | ₩28,850 | ₩29,950 | ₩28,550 | ₩29,500 | +2.25% | 24.8만 |
|---|
| 2026.04.21 | ₩31,450 | ₩31,700 | ₩28,700 | ₩29,200 | -7.15% | 53.6만 |
|---|
| 2026.04.20 | ₩30,650 | ₩30,750 | ₩28,500 | ₩30,750 | +0.33% | 45.2만 |
|---|
| 2026.04.17 | ₩30,350 | ₩32,550 | ₩29,800 | ₩30,800 | +1.48% | 64.4만 |
|---|
| 2026.04.16 | ₩30,400 | ₩32,000 | ₩29,700 | ₩30,450 | +0.16% | 60.3만 |
|---|
| 2026.04.15 | ₩31,000 | ₩31,600 | ₩29,800 | ₩30,100 | -2.90% | 62.3만 |
|---|
| 2026.04.14 | ₩32,050 | ₩32,950 | ₩29,050 | ₩30,400 | -5.15% | 135.4만 |
|---|
| 2026.04.13 | ₩29,450 | ₩31,350 | ₩29,250 | ₩30,850 | +4.75% | 110.2만 |
|---|
| 2026.04.10 | ₩26,350 | ₩30,500 | ₩25,600 | ₩29,850 | +13.28% | 163.9만 |
|---|
| 2026.04.09 | ₩28,000 | ₩28,100 | ₩25,700 | ₩26,000 | -7.14% | 94.4만 |
|---|
| 2026.04.08 | ₩30,150 | ₩31,000 | ₩27,050 | ₩27,850 | -7.63% | 111.1만 |
|---|
| 2026.04.07 | ₩30,800 | ₩31,350 | ₩27,900 | ₩28,500 | -7.47% | 66.2만 |
|---|
| 2026.04.06 | ₩34,500 | ₩34,500 | ₩30,500 | ₩31,400 | -8.99% | 57.1만 |
|---|
| 2026.04.03 | ₩35,900 | ₩37,950 | ₩33,750 | ₩33,900 | -5.57% | 62.3만 |
|---|
| 2026.04.02 | ₩34,150 | ₩35,300 | ₩32,650 | ₩33,950 | -0.59% | 86만 |
|---|
| 2026.04.01 | ₩29,700 | ₩35,850 | ₩29,700 | ₩33,700 | +13.47% | 245.1만 |
|---|
| 2026.03.31 | ₩28,000 | ₩29,450 | ₩26,550 | ₩27,600 | -1.43% | 35.8만 |
|---|
| 2026.03.30 | ₩29,900 | ₩29,900 | ₩26,300 | ₩28,350 | -5.18% | 49.6만 |
|---|
| 2026.03.27 | ₩29,000 | ₩32,000 | ₩28,100 | ₩29,450 | +1.55% | 34.6만 |
|---|
| 2026.03.26 | ₩30,250 | ₩30,650 | ₩28,500 | ₩29,450 | -2.64% | 35.5만 |
|---|
| 2026.03.25 | ₩27,300 | ₩31,000 | ₩27,000 | ₩30,350 | +11.17% | 96.9만 |
|---|
| 2026.03.24 | ₩27,250 | ₩27,250 | ₩24,550 | ₩26,500 | -2.75% | 33.6만 |
|---|
| 2026.03.23 | ₩26,100 | ₩27,350 | ₩25,550 | ₩26,050 | -0.19% | 34.8만 |
|---|
| 2026.03.20 | ₩25,950 | ₩27,400 | ₩25,500 | ₩27,000 | +4.05% | 46.1만 |
|---|
| 2026.03.19 | ₩24,800 | ₩26,200 | ₩24,150 | ₩25,500 | +2.82% | 34.7만 |
|---|
| 2026.03.18 | ₩26,000 | ₩26,250 | ₩24,800 | ₩25,500 | -1.92% | 41.7만 |
|---|
| 2026.03.17 | ₩28,000 | ₩28,000 | ₩24,850 | ₩25,500 | -8.93% | 65.1만 |
|---|
| 2026.03.16 | ₩28,050 | ₩28,550 | ₩26,000 | ₩27,150 | -3.21% | 68.5만 |
|---|
| 2026.03.13 | ₩27,200 | ₩29,900 | ₩26,200 | ₩28,550 | +4.96% | 338.4만 |
|---|
| 2026.03.12 | ₩24,050 | ₩27,600 | ₩23,950 | ₩27,600 | +14.76% | 254.6만 |
|---|
| 2026.03.11 | ₩18,660 | ₩21,250 | ₩18,660 | ₩21,250 | +13.88% | 89만 |
|---|
| 2026.03.10 | ₩16,000 | ₩17,310 | ₩15,710 | ₩16,350 | +2.19% | 40.8만 |
|---|
| 2026.03.09 | ₩16,680 | ₩16,680 | ₩14,750 | ₩15,200 | -8.87% | 21.9만 |
|---|
| 2026.03.06 | ₩16,490 | ₩17,590 | ₩15,990 | ₩17,000 | +3.09% | 25.1만 |
|---|
| 2026.03.05 | ₩15,600 | ₩16,960 | ₩15,600 | ₩16,670 | +6.86% | 18.8만 |
|---|
| 2026.03.04 | ₩17,240 | ₩17,250 | ₩14,660 | ₩14,910 | -13.52% | 36.6만 |
|---|
| 2026.03.03 | ₩17,000 | ₩18,980 | ₩17,000 | ₩17,240 | +1.41% | 42.2만 |
|---|
| 2026.02.27 | ₩18,550 | ₩18,570 | ₩16,740 | ₩17,280 | -6.85% | 44.4만 |
|---|
| 2026.02.26 | ₩16,080 | ₩19,990 | ₩15,800 | ₩18,570 | +15.49% | 116.2만 |
|---|
| 2026.02.25 | ₩16,500 | ₩16,700 | ₩15,700 | ₩16,040 | -2.79% | 9.1만 |
|---|
| 2026.02.24 | ₩16,830 | ₩16,840 | ₩16,200 | ₩16,500 | -1.96% | 12.3만 |
|---|
| 2026.02.23 | ₩17,340 | ₩17,430 | ₩16,650 | ₩16,830 | -2.94% | 14.2만 |
|---|
| 2026.02.20 | ₩17,990 | ₩18,200 | ₩16,900 | ₩17,140 | -4.72% | 21.4만 |
|---|
| 2026.02.19 | ₩16,310 | ₩17,920 | ₩16,310 | ₩17,580 | +7.79% | 28.1만 |
|---|
| 2026.02.13 | ₩16,500 | ₩16,650 | ₩16,110 | ₩16,180 | -1.94% | 9.2만 |
|---|
| 2026.02.12 | ₩16,520 | ₩17,000 | ₩16,250 | ₩16,660 | +0.85% | 7만 |
|---|
| 2026.02.11 | ₩16,040 | ₩17,070 | ₩15,700 | ₩16,700 | +4.11% | 18.9만 |
|---|
| 2026.02.10 | ₩17,050 | ₩17,060 | ₩15,880 | ₩15,960 | -6.39% | 18.4만 |
|---|
| 2026.02.09 | ₩16,210 | ₩17,150 | ₩16,060 | ₩16,670 | +2.84% | 27.4만 |
|---|
| 2026.02.06 | ₩15,410 | ₩16,810 | ₩14,760 | ₩16,120 | +4.61% | 42.6만 |
|---|
| 2026.02.05 | ₩14,980 | ₩16,230 | ₩14,510 | ₩15,900 | +6.14% | 44.2만 |
|---|
| 2026.02.04 | ₩13,900 | ₩15,350 | ₩13,550 | ₩14,980 | +7.77% | 37.7만 |
|---|
| 2026.02.03 | ₩13,820 | ₩14,390 | ₩13,610 | ₩13,800 | -0.14% | 10.8만 |
|---|
| 2026.02.02 | ₩13,650 | ₩14,360 | ₩13,470 | ₩13,630 | -0.15% | 16.7만 |
|---|
| 2026.01.30 | ₩14,840 | ₩14,890 | ₩13,810 | ₩13,810 | -6.94% | 20.2만 |
|---|
| 2026.01.29 | ₩14,540 | ₩14,980 | ₩14,100 | ₩14,840 | +2.06% | 19.9만 |
|---|
| 2026.01.28 | ₩14,160 | ₩14,660 | ₩14,030 | ₩14,540 | +2.68% | 14.4만 |
|---|
| 2026.01.27 | ₩14,130 | ₩14,420 | ₩13,500 | ₩14,010 | -0.85% | 12.3만 |
|---|
| 2026.01.26 | ₩13,900 | ₩14,300 | ₩13,695 | ₩14,120 | +1.58% | 15.9만 |
|---|
| 2026.01.23 | ₩13,040 | ₩13,720 | ₩12,840 | ₩13,660 | +4.75% | 13.7만 |
|---|
| 2026.01.22 | ₩12,840 | ₩13,150 | ₩12,380 | ₩12,980 | +1.09% | 11.3만 |
|---|
| 2026.01.21 | ₩12,330 | ₩12,980 | ₩12,220 | ₩12,710 | +3.08% | 8만 |
|---|
| 2026.01.20 | ₩12,360 | ₩12,900 | ₩11,930 | ₩12,600 | +1.94% | 9.5만 |
|---|
| 2026.01.19 | ₩12,320 | ₩12,370 | ₩12,150 | ₩12,180 | -1.14% | 5.9만 |
|---|
| 2026.01.16 | ₩12,600 | ₩12,900 | ₩11,880 | ₩12,320 | -2.22% | 16.1만 |
|---|
| 2026.01.15 | ₩12,610 | ₩12,610 | ₩12,200 | ₩12,590 | -0.16% | 7.4만 |
|---|
| 2026.01.14 | ₩12,990 | ₩13,060 | ₩12,590 | ₩12,630 | -2.77% | 7.1만 |
|---|
| 2026.01.13 | ₩13,590 | ₩13,590 | ₩12,790 | ₩12,990 | -4.42% | 15.7만 |
|---|
| 2026.01.12 | ₩13,570 | ₩13,830 | ₩13,350 | ₩13,590 | +0.15% | 6.1만 |
|---|
| 2026.01.09 | ₩14,010 | ₩14,010 | ₩13,510 | ₩13,570 | -3.14% | 9.5만 |
|---|
| 2026.01.08 | ₩14,400 | ₩14,460 | ₩13,740 | ₩14,010 | -2.71% | 14.8만 |
|---|
| 2026.01.07 | ₩13,990 | ₩14,950 | ₩13,940 | ₩14,460 | +3.36% | 35.7만 |
|---|
| 2026.01.06 | ₩13,290 | ₩14,140 | ₩13,090 | ₩13,760 | +3.54% | 17.9만 |
|---|
| 2026.01.05 | ₩13,430 | ₩14,120 | ₩13,170 | ₩13,280 | -1.12% | 15.9만 |
|---|
| 2026.01.02 | ₩11,740 | ₩13,580 | ₩11,510 | ₩13,430 | +14.40% | 37.1만 |
|---|
| 2025.12.30 | ₩11,470 | ₩11,740 | ₩11,470 | ₩11,580 | +0.96% | 3.9만 |
|---|
| 2025.12.29 | ₩11,810 | ₩11,830 | ₩11,430 | ₩11,600 | -1.78% | 5.1만 |
|---|
| 2025.12.26 | ₩12,070 | ₩12,140 | ₩11,420 | ₩11,850 | -1.82% | 19.9만 |
|---|
| 2025.12.24 | ₩13,180 | ₩13,180 | ₩11,950 | ₩12,070 | -8.42% | 19.8만 |
|---|
| 2025.12.23 | ₩13,610 | ₩14,230 | ₩12,940 | ₩12,940 | -4.92% | 19.4만 |
|---|
| 2025.12.22 | ₩12,040 | ₩13,650 | ₩12,040 | ₩13,650 | +13.37% | 31.7만 |
|---|
| 2025.12.19 | ₩11,820 | ₩12,060 | ₩11,630 | ₩12,040 | +1.86% | 4.5만 |
|---|
| 2025.12.18 | ₩12,010 | ₩12,040 | ₩11,760 | ₩11,870 | -1.17% | 7.7만 |
|---|
| 2025.12.17 | ₩12,380 | ₩12,600 | ₩12,040 | ₩12,040 | -2.75% | 7.9만 |
|---|
| 2025.12.16 | ₩12,500 | ₩12,510 | ₩12,140 | ₩12,240 | -2.08% | 7.8만 |
|---|
| 2025.12.15 | ₩12,420 | ₩12,590 | ₩11,930 | ₩12,560 | +1.13% | 6.8만 |
|---|
| 2025.12.12 | ₩11,920 | ₩12,460 | ₩11,820 | ₩12,430 | +4.28% | 16.3만 |
|---|
| 2025.12.11 | ₩12,340 | ₩12,340 | ₩11,750 | ₩11,920 | -3.40% | 21만 |
|---|
| 2025.12.10 | ₩12,440 | ₩12,520 | ₩12,070 | ₩12,300 | -1.13% | 15.8만 |
|---|
| 2025.12.09 | ₩12,770 | ₩12,800 | ₩12,290 | ₩12,490 | -2.19% | 14.9만 |
|---|
| 2025.12.08 | ₩12,530 | ₩12,940 | ₩12,440 | ₩12,770 | +1.92% | 10.6만 |
|---|
| 2025.12.05 | ₩12,720 | ₩12,720 | ₩12,330 | ₩12,530 | -1.49% | 10.6만 |
|---|
| 2025.12.04 | ₩12,800 | ₩13,000 | ₩12,460 | ₩12,490 | -2.42% | 12.9만 |
|---|
| 2025.12.03 | ₩12,670 | ₩12,800 | ₩12,460 | ₩12,800 | +1.03% | 10.4만 |
|---|
| 2025.12.02 | ₩12,500 | ₩12,690 | ₩12,380 | ₩12,690 | +1.52% | 8.4만 |
|---|
| 2025.12.01 | ₩12,900 | ₩12,930 | ₩12,500 | ₩12,540 | -2.79% | 12.1만 |
|---|
| 2025.11.28 | ₩12,690 | ₩13,000 | ₩12,350 | ₩12,830 | +1.10% | 12.6만 |
|---|
| 2025.11.27 | ₩13,150 | ₩13,180 | ₩12,590 | ₩12,680 | -3.57% | 50.7만 |
|---|
| 2025.11.26 | ₩13,710 | ₩13,710 | ₩12,910 | ₩13,150 | -4.08% | 35만 |
|---|
| 2025.11.25 | ₩14,240 | ₩14,420 | ₩13,450 | ₩13,820 | -2.95% | 23.2만 |
|---|
| 2025.11.24 | ₩14,800 | ₩14,880 | ₩14,100 | ₩14,220 | -3.92% | 12.1만 |
|---|
| 2025.11.21 | ₩14,550 | ₩14,850 | ₩14,500 | ₩14,720 | +1.17% | 10.9만 |
|---|
| 2025.11.20 | ₩14,810 | ₩15,010 | ₩14,610 | ₩14,990 | +1.22% | 7.8만 |
|---|
| 2025.11.19 | ₩14,780 | ₩14,840 | ₩14,340 | ₩14,690 | -0.61% | 12.8만 |
|---|
| 2025.11.18 | ₩16,000 | ₩16,010 | ₩14,710 | ₩14,710 | -8.06% | 23.7만 |
|---|
| 2025.11.17 | ₩15,820 | ₩15,950 | ₩15,120 | ₩15,480 | -2.15% | 19만 |
|---|
| 2025.11.14 | ₩16,700 | ₩16,700 | ₩15,750 | ₩15,970 | -4.37% | 15.3만 |
|---|
| 2025.11.13 | ₩17,330 | ₩17,370 | ₩16,820 | ₩17,000 | -1.90% | 7.4만 |
|---|
| 2025.11.12 | ₩16,980 | ₩17,330 | ₩16,440 | ₩17,320 | +2.00% | 5.7만 |
|---|
| 2025.11.11 | ₩16,730 | ₩17,580 | ₩16,660 | ₩16,960 | +1.37% | 13.2만 |
|---|
| 2025.11.10 | ₩15,690 | ₩16,940 | ₩15,300 | ₩16,790 | +7.01% | 15.6만 |
|---|
| 2025.11.07 | ₩16,000 | ₩16,290 | ₩15,120 | ₩15,690 | -1.94% | 24.2만 |
|---|
| 2025.11.06 | ₩17,500 | ₩17,640 | ₩16,240 | ₩16,320 | -6.74% | 20.1만 |
|---|
| 2025.11.05 | ₩17,200 | ₩17,760 | ₩16,600 | ₩17,440 | +1.40% | 19.2만 |
|---|
| 2025.11.04 | ₩17,550 | ₩18,580 | ₩17,450 | ₩17,500 | -0.28% | 19.3만 |
|---|
| 2025.11.03 | ₩17,500 | ₩18,260 | ₩17,330 | ₩17,920 | +2.40% | 32.1만 |
|---|
| 2025.10.31 | ₩17,940 | ₩17,940 | ₩16,870 | ₩17,190 | -4.18% | 36.8만 |
|---|
| 2025.10.30 | ₩17,480 | ₩18,940 | ₩16,980 | ₩18,110 | +3.60% | 89.1만 |
|---|
| 2025.10.29 | ₩18,600 | ₩19,800 | ₩17,230 | ₩17,400 | -6.45% | 191만 |
|---|
| 2025.10.28 | ₩16,090 | ₩18,490 | ₩16,020 | ₩17,060 | +6.03% | 77.6만 |
|---|
| 2025.10.27 | ₩15,780 | ₩17,080 | ₩15,780 | ₩16,030 | +1.58% | 29.2만 |
|---|
| 2025.10.24 | ₩15,830 | ₩16,040 | ₩15,470 | ₩15,770 | -0.38% | 7.7만 |
|---|
| 2025.10.23 | ₩15,980 | ₩15,980 | ₩15,520 | ₩15,600 | -2.38% | 5.8만 |
|---|
| 2025.10.22 | ₩15,940 | ₩16,290 | ₩15,700 | ₩16,010 | +0.44% | 5.5만 |
|---|
| 2025.10.21 | ₩15,520 | ₩16,490 | ₩15,500 | ₩15,940 | +2.71% | 10.2만 |
|---|
| 2025.10.20 | ₩15,700 | ₩15,700 | ₩15,300 | ₩15,590 | -0.70% | 7.4만 |
|---|
| 2025.10.17 | ₩17,350 | ₩17,350 | ₩15,350 | ₩15,470 | -10.84% | 33.3만 |
|---|
| 2025.10.16 | ₩17,800 | ₩18,200 | ₩17,300 | ₩17,390 | -2.30% | 11.3만 |
|---|
| 2025.10.15 | ₩15,240 | ₩18,300 | ₩15,240 | ₩18,160 | +19.16% | 82.5만 |
|---|
| 2025.10.14 | ₩15,610 | ₩15,610 | ₩14,930 | ₩15,240 | -2.37% | 4.5만 |
|---|
| 2025.10.13 | ₩15,080 | ₩15,750 | ₩14,890 | ₩15,440 | +2.39% | 5.3만 |
|---|
| 2025.10.10 | ₩15,070 | ₩15,380 | ₩14,890 | ₩15,340 | +1.79% | 5.5만 |
|---|