시장 데이터를 불러오는 중
전체 종목
헥토파이낸셜 과거 주가
헥토파이낸셜 · 234340.KQ · KOSDAQ
주요 제품·사업: 가상계좌중계, 간편현금결제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
헥토파이낸셜 · 234340.KQ · KOSDAQ
주요 제품·사업: 가상계좌중계, 간편현금결제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩22,700 | ₩23,400 | ₩22,400 | ₩22,850 | +0.66% | 18만 |
| 2026.10.07 | ₩23,600 | ₩23,600 | ₩22,900 | ₩22,900 | -2.97% | 20.6만 |
| 2026.10.06 | ₩23,850 | ₩24,200 | ₩23,400 | ₩23,600 | -1.05% | 30.1만 |
| 2026.10.02 | ₩23,200 | ₩24,100 | ₩23,000 | ₩23,750 | +2.37% | 42.3만 |
| 2026.10.01 | ₩22,050 | ₩23,300 | ₩21,800 | ₩23,200 | +5.22% | 32만 |
| 2026.09.30 | ₩22,200 | ₩22,600 | ₩22,050 | ₩22,200 | 0.00% | 12.5만 |
| 2026.09.29 | ₩21,900 | ₩22,500 | ₩21,850 | ₩22,200 | +1.37% | 17.9만 |
| 2026.09.28 | ₩22,150 | ₩23,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,700 |
| ₩22,500 |
| +1.58% |
| 24.4만 |
| 2026.09.23 | ₩21,250 | ₩23,000 | ₩21,000 | ₩22,550 | +6.12% | 44.1만 |
|---|
| 2026.09.22 | ₩21,800 | ₩22,600 | ₩21,100 | ₩21,400 | -1.83% | 60.2만 |
|---|
| 2026.09.21 | ₩20,450 | ₩22,900 | ₩20,400 | ₩21,100 | +3.18% | 105.4만 |
|---|
| 2026.09.18 | ₩19,100 | ₩19,820 | ₩19,100 | ₩19,700 | +3.14% | 46.7만 |
|---|
| 2026.09.17 | ₩18,250 | ₩19,090 | ₩18,250 | ₩18,630 | +2.08% | 38만 |
|---|
| 2026.09.16 | ₩19,630 | ₩19,740 | ₩18,370 | ₩18,410 | -6.21% | 101.4만 |
|---|
| 2026.09.15 | ₩23,550 | ₩23,850 | ₩21,850 | ₩22,000 | -6.58% | 72.1만 |
|---|
| 2026.09.14 | ₩21,450 | ₩23,150 | ₩21,100 | ₩22,850 | +6.53% | 67.9만 |
|---|
| 2026.09.11 | ₩22,300 | ₩22,850 | ₩22,050 | ₩22,600 | +1.35% | 32.2만 |
|---|
| 2026.09.10 | ₩23,300 | ₩23,650 | ₩22,800 | ₩23,500 | +0.86% | 48.9만 |
|---|
| 2026.09.09 | ₩22,850 | ₩24,350 | ₩22,500 | ₩24,200 | +5.91% | 72.6만 |
|---|
| 2026.09.08 | ₩24,900 | ₩25,150 | ₩23,200 | ₩23,400 | -6.02% | 65.5만 |
|---|
| 2026.09.07 | ₩24,850 | ₩25,650 | ₩24,500 | ₩25,200 | +1.41% | 68.5만 |
|---|
| 2026.09.04 | ₩24,250 | ₩26,800 | ₩24,250 | ₩25,250 | +4.12% | 284.7만 |
|---|
| 2026.09.03 | ₩23,050 | ₩23,500 | ₩22,050 | ₩22,250 | -3.47% | 70.4만 |
|---|
| 2026.09.02 | ₩22,600 | ₩25,000 | ₩22,600 | ₩23,000 | +1.77% | 77.6만 |
|---|
| 2026.09.01 | ₩23,500 | ₩24,600 | ₩23,050 | ₩23,700 | +0.85% | 113.5만 |
|---|
| 2026.08.31 | ₩22,200 | ₩22,900 | ₩21,350 | ₩22,550 | +1.58% | 62.5만 |
|---|
| 2026.08.28 | ₩21,850 | ₩24,450 | ₩21,200 | ₩23,400 | +7.09% | 249.4만 |
|---|
| 2026.08.27 | ₩21,700 | ₩23,000 | ₩20,950 | ₩21,200 | -2.30% | 60만 |
|---|
| 2026.08.26 | ₩21,750 | ₩22,450 | ₩21,450 | ₩22,100 | +1.61% | 53만 |
|---|
| 2026.08.25 | ₩21,200 | ₩22,450 | ₩19,910 | ₩22,400 | +5.66% | 125.7만 |
|---|
| 2026.08.24 | ₩20,400 | ₩22,400 | ₩20,400 | ₩20,750 | +1.72% | 123.8만 |
|---|
| 2026.08.21 | ₩22,350 | ₩23,250 | ₩19,230 | ₩19,720 | -11.77% | 177.3만 |
|---|
| 2026.08.20 | ₩20,050 | ₩22,800 | ₩19,980 | ₩21,450 | +6.98% | 144.4만 |
|---|
| 2026.08.19 | ₩19,600 | ₩19,600 | ₩18,410 | ₩18,550 | -5.36% | 17.7만 |
|---|
| 2026.08.18 | ₩20,800 | ₩20,850 | ₩19,420 | ₩19,780 | -4.90% | 20.8만 |
|---|
| 2026.08.14 | ₩20,700 | ₩21,150 | ₩20,250 | ₩20,950 | +1.21% | 28만 |
|---|
| 2026.08.13 | ₩20,300 | ₩20,600 | ₩20,050 | ₩20,400 | +0.49% | 21.3만 |
|---|
| 2026.08.12 | ₩20,450 | ₩20,475 | ₩19,940 | ₩20,250 | -0.98% | 24.9만 |
|---|
| 2026.08.11 | ₩20,500 | ₩21,200 | ₩19,560 | ₩20,400 | -0.49% | 54.1만 |
|---|
| 2026.08.10 | ₩17,610 | ₩21,100 | ₩17,580 | ₩20,750 | +17.83% | 109만 |
|---|
| 2026.08.07 | ₩18,230 | ₩18,430 | ₩17,110 | ₩17,400 | -4.55% | 15.8만 |
|---|
| 2026.08.06 | ₩19,290 | ₩19,290 | ₩17,910 | ₩18,240 | -5.44% | 24.1만 |
|---|
| 2026.08.05 | ₩18,500 | ₩18,780 | ₩18,020 | ₩18,780 | +1.51% | 15만 |
|---|
| 2026.08.04 | ₩17,100 | ₩18,400 | ₩17,100 | ₩18,020 | +5.38% | 17.3만 |
|---|
| 2026.08.03 | ₩16,270 | ₩17,320 | ₩15,950 | ₩17,100 | +5.10% | 13.6만 |
|---|
| 2026.07.31 | ₩15,760 | ₩16,430 | ₩15,740 | ₩16,420 | +4.19% | 15.5만 |
|---|
| 2026.07.30 | ₩14,180 | ₩16,490 | ₩14,180 | ₩15,110 | +6.56% | 18.6만 |
|---|
| 2026.07.29 | ₩16,400 | ₩17,000 | ₩14,680 | ₩15,200 | -7.32% | 40.4만 |
|---|
| 2026.07.28 | ₩16,710 | ₩17,800 | ₩15,840 | ₩16,070 | -3.83% | 22.8만 |
|---|
| 2026.07.27 | ₩17,000 | ₩18,060 | ₩16,760 | ₩17,300 | +1.76% | 21.2만 |
|---|
| 2026.07.24 | ₩17,420 | ₩17,940 | ₩16,570 | ₩16,590 | -4.76% | 22.8만 |
|---|
| 2026.07.23 | ₩16,670 | ₩19,940 | ₩16,490 | ₩18,090 | +8.52% | 130.1만 |
|---|
| 2026.07.22 | ₩17,020 | ₩17,660 | ₩16,510 | ₩16,650 | -2.17% | 17.1만 |
|---|
| 2026.07.21 | ₩16,140 | ₩16,680 | ₩16,090 | ₩16,390 | +1.55% | 9.6만 |
|---|
| 2026.07.20 | ₩17,060 | ₩17,060 | ₩15,980 | ₩16,090 | -5.69% | 11.1만 |
|---|
| 2026.07.16 | ₩17,000 | ₩17,670 | ₩16,800 | ₩17,290 | +1.71% | 10.9만 |
|---|
| 2026.07.15 | ₩17,480 | ₩17,970 | ₩17,200 | ₩17,490 | +0.06% | 11.4만 |
|---|
| 2026.07.14 | ₩17,200 | ₩17,340 | ₩16,450 | ₩16,980 | -1.28% | 14.8만 |
|---|
| 2026.07.13 | ₩18,200 | ₩19,240 | ₩17,290 | ₩17,300 | -4.95% | 13.1만 |
|---|
| 2026.07.10 | ₩16,780 | ₩18,250 | ₩16,780 | ₩18,030 | +7.45% | 12.7만 |
|---|
| 2026.07.09 | ₩16,730 | ₩17,510 | ₩16,500 | ₩16,780 | +0.30% | 11만 |
|---|
| 2026.07.08 | ₩17,640 | ₩17,800 | ₩16,730 | ₩16,870 | -4.37% | 16.1만 |
|---|
| 2026.07.07 | ₩18,500 | ₩19,240 | ₩17,580 | ₩17,800 | -3.78% | 10.9만 |
|---|
| 2026.07.06 | ₩18,680 | ₩19,490 | ₩18,350 | ₩18,860 | +0.96% | 15.2만 |
|---|
| 2026.07.03 | ₩18,200 | ₩18,710 | ₩17,710 | ₩18,590 | +2.14% | 15.9만 |
|---|
| 2026.07.02 | ₩19,160 | ₩19,290 | ₩18,170 | ₩18,200 | -5.01% | 14.8만 |
|---|
| 2026.07.01 | ₩19,150 | ₩19,660 | ₩17,920 | ₩19,160 | +0.05% | 21.1만 |
|---|
| 2026.06.30 | ₩19,900 | ₩20,250 | ₩19,100 | ₩19,410 | -2.46% | 10.7만 |
|---|
| 2026.06.29 | ₩18,250 | ₩19,990 | ₩18,250 | ₩19,900 | +9.04% | 16.1만 |
|---|
| 2026.06.26 | ₩19,710 | ₩19,870 | ₩17,850 | ₩18,400 | -6.65% | 27.6만 |
|---|
| 2026.06.25 | ₩19,640 | ₩20,550 | ₩19,300 | ₩19,700 | +0.31% | 16.9만 |
|---|
| 2026.06.24 | ₩19,750 | ₩20,300 | ₩19,320 | ₩19,620 | -0.66% | 19.9만 |
|---|
| 2026.06.23 | ₩20,950 | ₩21,750 | ₩19,810 | ₩19,900 | -5.01% | 27.7만 |
|---|
| 2026.06.22 | ₩21,450 | ₩22,550 | ₩20,800 | ₩21,250 | -0.93% | 18.5만 |
|---|
| 2026.06.19 | ₩22,900 | ₩23,000 | ₩21,250 | ₩21,700 | -5.24% | 19.4만 |
|---|
| 2026.06.18 | ₩23,650 | ₩23,800 | ₩22,800 | ₩22,850 | -3.38% | 17.6만 |
|---|
| 2026.06.17 | ₩23,800 | ₩24,100 | ₩23,200 | ₩23,950 | +0.63% | 12.9만 |
|---|
| 2026.06.16 | ₩24,100 | ₩25,350 | ₩23,550 | ₩23,800 | -1.24% | 32.4만 |
|---|
| 2026.06.15 | ₩23,700 | ₩24,150 | ₩23,250 | ₩23,750 | +0.21% | 17만 |
|---|
| 2026.06.12 | ₩23,850 | ₩24,300 | ₩22,900 | ₩23,400 | -1.89% | 24.6만 |
|---|
| 2026.06.11 | ₩22,400 | ₩23,150 | ₩21,750 | ₩22,950 | +2.46% | 16.6만 |
|---|
| 2026.06.10 | ₩22,050 | ₩23,100 | ₩21,800 | ₩22,600 | +2.49% | 144 |
|---|
| 2026.06.09 | ₩22,250 | ₩23,400 | ₩22,200 | ₩22,950 | +3.15% | 16.7만 |
|---|
| 2026.06.08 | ₩22,000 | ₩23,100 | ₩21,500 | ₩22,050 | +0.23% | 29.4만 |
|---|
| 2026.06.05 | ₩24,300 | ₩25,100 | ₩23,400 | ₩24,000 | -1.23% | 21.1만 |
|---|
| 2026.06.04 | ₩24,350 | ₩25,650 | ₩24,300 | ₩24,750 | +1.64% | 19.9만 |
|---|
| 2026.06.02 | ₩26,450 | ₩26,500 | ₩24,400 | ₩25,350 | -4.16% | 32.4만 |
|---|
| 2026.06.01 | ₩26,850 | ₩28,000 | ₩25,900 | ₩27,500 | +2.42% | 39.9만 |
|---|
| 2026.05.29 | ₩27,500 | ₩27,500 | ₩25,750 | ₩26,400 | -4.00% | 29.3만 |
|---|
| 2026.05.28 | ₩28,000 | ₩28,150 | ₩26,100 | ₩26,600 | -5.00% | 32.4만 |
|---|
| 2026.05.27 | ₩29,050 | ₩29,100 | ₩27,500 | ₩28,000 | -3.61% | 45.4만 |
|---|
| 2026.05.26 | ₩30,400 | ₩30,900 | ₩29,200 | ₩29,800 | -1.97% | 32.5만 |
|---|
| 2026.05.22 | ₩28,550 | ₩31,400 | ₩28,500 | ₩30,250 | +5.95% | 40.4만 |
|---|
| 2026.05.21 | ₩27,300 | ₩28,900 | ₩27,300 | ₩28,250 | +3.48% | 36.6만 |
|---|
| 2026.05.20 | ₩27,100 | ₩27,650 | ₩26,200 | ₩27,200 | +0.37% | 32.9만 |
|---|
| 2026.05.19 | ₩28,700 | ₩29,700 | ₩27,500 | ₩27,700 | -3.48% | 31만 |
|---|
| 2026.05.18 | ₩29,700 | ₩30,550 | ₩28,050 | ₩29,400 | -1.01% | 56.8만 |
|---|
| 2026.05.15 | ₩37,800 | ₩38,650 | ₩30,800 | ₩31,000 | -17.99% | 119.3만 |
|---|
| 2026.05.14 | ₩38,250 | ₩38,300 | ₩34,050 | ₩36,200 | -5.36% | 94만 |
|---|
| 2026.05.13 | ₩37,800 | ₩39,200 | ₩36,700 | ₩37,950 | +0.40% | 91.9만 |
|---|
| 2026.05.12 | ₩42,000 | ₩42,450 | ₩36,500 | ₩38,150 | -9.17% | 143.8만 |
|---|
| 2026.05.11 | ₩34,700 | ₩40,300 | ₩34,500 | ₩39,700 | +14.41% | 193.8만 |
|---|
| 2026.05.08 | ₩33,250 | ₩36,150 | ₩32,600 | ₩34,700 | +4.36% | 89.1만 |
|---|
| 2026.05.07 | ₩36,500 | ₩36,550 | ₩32,900 | ₩33,950 | -6.99% | 117만 |
|---|
| 2026.05.06 | ₩36,200 | ₩39,300 | ₩35,400 | ₩36,650 | +1.24% | 198.2만 |
|---|
| 2026.05.04 | ₩33,400 | ₩34,150 | ₩32,650 | ₩33,800 | +1.20% | 77.4만 |
|---|
| 2026.04.30 | ₩31,850 | ₩32,400 | ₩31,000 | ₩32,150 | +0.94% | 40.4만 |
|---|
| 2026.04.29 | ₩31,400 | ₩32,300 | ₩30,700 | ₩32,000 | +1.91% | 31.6만 |
|---|
| 2026.04.28 | ₩31,150 | ₩32,200 | ₩30,400 | ₩31,300 | +0.48% | 31.9만 |
|---|
| 2026.04.27 | ₩31,850 | ₩32,350 | ₩31,050 | ₩31,650 | -0.63% | 48.7만 |
|---|
| 2026.04.24 | ₩30,550 | ₩31,600 | ₩29,800 | ₩31,300 | +2.45% | 38.2만 |
|---|
| 2026.04.23 | ₩31,300 | ₩32,100 | ₩30,450 | ₩30,900 | -1.28% | 65.8만 |
|---|
| 2026.04.22 | ₩30,700 | ₩31,200 | ₩29,450 | ₩30,350 | -1.14% | 91.2만 |
|---|
| 2026.04.21 | ₩33,000 | ₩33,400 | ₩31,600 | ₩31,800 | -3.64% | 66만 |
|---|
| 2026.04.20 | ₩32,700 | ₩34,150 | ₩32,200 | ₩32,800 | +0.31% | 54.7만 |
|---|
| 2026.04.17 | ₩34,000 | ₩34,350 | ₩32,450 | ₩32,950 | -3.09% | 71.1만 |
|---|
| 2026.04.16 | ₩33,150 | ₩33,900 | ₩31,350 | ₩33,750 | +1.81% | 163만 |
|---|
| 2026.04.15 | ₩28,900 | ₩34,950 | ₩28,500 | ₩33,250 | +15.05% | 362.8만 |
|---|
| 2026.04.14 | ₩28,950 | ₩29,600 | ₩27,100 | ₩28,350 | -2.07% | 140.3만 |
|---|
| 2026.04.13 | ₩26,200 | ₩28,500 | ₩26,100 | ₩27,450 | +4.77% | 128.8만 |
|---|
| 2026.04.10 | ₩25,500 | ₩27,550 | ₩25,000 | ₩26,650 | +4.51% | 153만 |
|---|
| 2026.04.09 | ₩25,550 | ₩26,300 | ₩25,200 | ₩25,900 | +1.37% | 78.8만 |
|---|
| 2026.04.08 | ₩24,050 | ₩25,850 | ₩23,950 | ₩25,550 | +6.24% | 95.8만 |
|---|
| 2026.04.07 | ₩24,950 | ₩25,050 | ₩22,600 | ₩23,100 | -7.41% | 75.5만 |
|---|
| 2026.04.06 | ₩23,200 | ₩26,850 | ₩22,900 | ₩24,800 | +6.90% | 357.2만 |
|---|
| 2026.04.03 | ₩23,700 | ₩23,700 | ₩22,650 | ₩23,000 | -2.95% | 28.3만 |
|---|
| 2026.04.02 | ₩24,900 | ₩25,000 | ₩22,450 | ₩23,050 | -7.43% | 73.8만 |
|---|
| 2026.04.01 | ₩24,600 | ₩25,050 | ₩23,800 | ₩24,750 | +0.61% | 48.5만 |
|---|
| 2026.03.31 | ₩24,100 | ₩24,500 | ₩23,400 | ₩23,500 | -2.49% | 60.3만 |
|---|
| 2026.03.30 | ₩24,700 | ₩25,400 | ₩23,850 | ₩24,650 | -0.20% | 93.8만 |
|---|
| 2026.03.27 | ₩24,850 | ₩26,800 | ₩24,850 | ₩25,750 | +3.62% | 94.6만 |
|---|
| 2026.03.26 | ₩28,100 | ₩28,350 | ₩25,550 | ₩25,750 | -8.36% | 130.5만 |
|---|
| 2026.03.25 | ₩29,950 | ₩30,300 | ₩25,800 | ₩28,050 | -6.34% | 458만 |
|---|
| 2026.03.24 | ₩39,750 | ₩40,500 | ₩30,000 | ₩30,650 | -22.89% | 268.4만 |
|---|
| 2026.03.23 | ₩39,300 | ₩41,300 | ₩38,900 | ₩39,900 | +1.53% | 82.9만 |
|---|
| 2026.03.20 | ₩39,100 | ₩41,850 | ₩38,600 | ₩40,000 | +2.30% | 79.4만 |
|---|
| 2026.03.19 | ₩36,450 | ₩39,500 | ₩36,200 | ₩38,550 | +5.76% | 72만 |
|---|
| 2026.03.18 | ₩39,100 | ₩40,300 | ₩36,500 | ₩37,400 | -4.35% | 85.4만 |
|---|
| 2026.03.17 | ₩41,700 | ₩45,000 | ₩37,700 | ₩38,000 | -8.87% | 173.2만 |
|---|
| 2026.03.16 | ₩38,500 | ₩40,850 | ₩37,900 | ₩40,300 | +4.68% | 95.4만 |
|---|
| 2026.03.13 | ₩36,900 | ₩40,500 | ₩36,450 | ₩38,850 | +5.28% | 139만 |
|---|
| 2026.03.12 | ₩35,650 | ₩38,900 | ₩34,550 | ₩37,200 | +4.35% | 129.4만 |
|---|
| 2026.03.11 | ₩39,100 | ₩40,600 | ₩36,000 | ₩36,550 | -6.52% | 142.3만 |
|---|
| 2026.03.10 | ₩37,500 | ₩40,750 | ₩35,500 | ₩38,200 | +1.87% | 255.6만 |
|---|
| 2026.03.09 | ₩32,750 | ₩35,700 | ₩32,000 | ₩34,850 | +6.41% | 165.6만 |
|---|
| 2026.03.06 | ₩32,200 | ₩36,450 | ₩32,150 | ₩34,500 | +7.14% | 326.3만 |
|---|
| 2026.03.05 | ₩27,750 | ₩33,000 | ₩27,250 | ₩33,000 | +18.92% | 287.1만 |
|---|
| 2026.03.04 | ₩26,750 | ₩28,650 | ₩24,800 | ₩25,400 | -5.05% | 212.6만 |
|---|
| 2026.03.03 | ₩27,750 | ₩29,450 | ₩27,050 | ₩27,400 | -1.26% | 190만 |
|---|
| 2026.02.27 | ₩27,100 | ₩30,050 | ₩26,550 | ₩27,450 | +1.29% | 257.2만 |
|---|
| 2026.02.26 | ₩26,550 | ₩28,900 | ₩26,000 | ₩27,000 | +1.69% | 628만 |
|---|
| 2026.02.25 | ₩24,350 | ₩24,350 | ₩23,200 | ₩23,350 | -4.11% | 72.4만 |
|---|
| 2026.02.24 | ₩25,900 | ₩26,350 | ₩24,250 | ₩24,350 | -5.98% | 91.8만 |
|---|
| 2026.02.23 | ₩25,650 | ₩26,750 | ₩25,050 | ₩25,500 | -0.58% | 82.3만 |
|---|
| 2026.02.20 | ₩26,250 | ₩27,550 | ₩24,950 | ₩25,300 | -3.62% | 168만 |
|---|
| 2026.02.19 | ₩27,000 | ₩27,200 | ₩26,050 | ₩26,500 | -1.85% | 81만 |
|---|
| 2026.02.13 | ₩26,700 | ₩27,200 | ₩25,550 | ₩26,300 | -1.50% | 89.7만 |
|---|
| 2026.02.12 | ₩27,050 | ₩27,500 | ₩25,500 | ₩26,700 | -1.29% | 140만 |
|---|
| 2026.02.11 | ₩29,350 | ₩29,950 | ₩26,450 | ₩26,650 | -9.20% | 193.3만 |
|---|
| 2026.02.10 | ₩29,350 | ₩30,600 | ₩28,050 | ₩29,050 | -1.02% | 249만 |
|---|
| 2026.02.09 | ₩24,700 | ₩30,600 | ₩24,650 | ₩28,800 | +16.60% | 829.4만 |
|---|
| 2026.02.06 | ₩25,250 | ₩25,500 | ₩22,850 | ₩23,550 | -6.73% | 184.6만 |
|---|
| 2026.02.05 | ₩26,250 | ₩29,450 | ₩25,800 | ₩26,500 | +0.95% | 238.9만 |
|---|
| 2026.02.04 | ₩24,450 | ₩28,000 | ₩24,150 | ₩26,250 | +7.36% | 336만 |
|---|
| 2026.02.03 | ₩24,150 | ₩27,150 | ₩23,400 | ₩24,350 | +0.83% | 541.1만 |
|---|
| 2026.02.02 | ₩25,150 | ₩25,450 | ₩22,350 | ₩22,550 | -10.34% | 117.1만 |
|---|
| 2026.01.30 | ₩23,650 | ₩24,800 | ₩22,750 | ₩24,100 | +1.90% | 123.7만 |
|---|
| 2026.01.29 | ₩22,700 | ₩24,600 | ₩22,000 | ₩24,100 | +6.17% | 182.4만 |
|---|
| 2026.01.28 | ₩24,600 | ₩25,900 | ₩21,000 | ₩22,550 | -8.33% | 306.2만 |
|---|
| 2026.01.27 | ₩23,000 | ₩24,700 | ₩22,800 | ₩24,000 | +4.35% | 278만 |
|---|
| 2026.01.26 | ₩22,050 | ₩25,350 | ₩20,500 | ₩24,000 | +8.84% | 1044.7만 |
|---|
| 2026.01.23 | ₩15,140 | ₩19,500 | ₩15,000 | ₩19,500 | +28.80% | 601.2만 |
|---|
| 2026.01.22 | ₩14,820 | ₩15,230 | ₩14,710 | ₩15,000 | +1.21% | 16.2만 |
|---|
| 2026.01.21 | ₩14,880 | ₩14,880 | ₩14,570 | ₩14,790 | -0.60% | 18.3만 |
|---|
| 2026.01.20 | ₩15,020 | ₩15,560 | ₩14,810 | ₩15,080 | +0.40% | 31만 |
|---|
| 2026.01.19 | ₩15,240 | ₩15,280 | ₩14,810 | ₩15,040 | -1.31% | 14.4만 |
|---|
| 2026.01.16 | ₩15,960 | ₩16,520 | ₩15,210 | ₩15,230 | -4.57% | 32.8만 |
|---|
| 2026.01.15 | ₩16,050 | ₩16,270 | ₩15,650 | ₩15,900 | -0.93% | 18.5만 |
|---|
| 2026.01.14 | ₩15,930 | ₩16,150 | ₩15,550 | ₩15,960 | +0.19% | 16.8만 |
|---|
| 2026.01.13 | ₩15,700 | ₩15,900 | ₩15,330 | ₩15,620 | -0.51% | 10.3만 |
|---|
| 2026.01.12 | ₩15,810 | ₩16,170 | ₩15,690 | ₩15,720 | -0.57% | 11만 |
|---|
| 2026.01.09 | ₩15,400 | ₩16,150 | ₩15,400 | ₩15,810 | +2.66% | 14.8만 |
|---|
| 2026.01.08 | ₩16,150 | ₩16,150 | ₩15,290 | ₩15,340 | -5.02% | 19.7만 |
|---|
| 2026.01.07 | ₩17,150 | ₩17,150 | ₩15,800 | ₩16,160 | -5.77% | 26.4만 |
|---|
| 2026.01.06 | ₩16,800 | ₩17,200 | ₩16,720 | ₩17,010 | +1.25% | 19.1만 |
|---|
| 2026.01.05 | ₩16,510 | ₩16,950 | ₩16,300 | ₩16,750 | +1.45% | 16.1만 |
|---|
| 2026.01.02 | ₩15,410 | ₩16,740 | ₩15,410 | ₩16,490 | +7.01% | 19.5만 |
|---|
| 2025.12.30 | ₩15,760 | ₩16,040 | ₩15,400 | ₩15,410 | -2.22% | 10.9만 |
|---|
| 2025.12.29 | ₩15,780 | ₩16,380 | ₩15,740 | ₩16,040 | +1.65% | 11.7만 |
|---|
| 2025.12.26 | ₩16,180 | ₩16,600 | ₩15,890 | ₩16,000 | -1.11% | 13.5만 |
|---|
| 2025.12.24 | ₩17,000 | ₩17,070 | ₩16,130 | ₩16,180 | -4.82% | 21만 |
|---|
| 2025.12.23 | ₩16,870 | ₩17,760 | ₩16,540 | ₩16,870 | 0.00% | 52.4만 |
|---|
| 2025.12.22 | ₩16,300 | ₩17,100 | ₩16,210 | ₩16,930 | +3.87% | 45.5만 |
|---|
| 2025.12.19 | ₩15,710 | ₩16,260 | ₩15,500 | ₩16,020 | +1.97% | 11.6만 |
|---|
| 2025.12.18 | ₩15,530 | ₩16,040 | ₩15,390 | ₩15,700 | +1.09% | 7.6만 |
|---|
| 2025.12.17 | ₩16,010 | ₩16,460 | ₩15,680 | ₩15,730 | -1.75% | 8.9만 |
|---|
| 2025.12.16 | ₩16,160 | ₩16,270 | ₩15,620 | ₩15,920 | -1.49% | 14.4만 |
|---|
| 2025.12.15 | ₩16,090 | ₩16,290 | ₩15,800 | ₩16,260 | +1.06% | 9.9만 |
|---|
| 2025.12.12 | ₩15,890 | ₩16,460 | ₩15,680 | ₩16,210 | +2.01% | 16.1만 |
|---|
| 2025.12.11 | ₩15,900 | ₩16,230 | ₩15,680 | ₩15,870 | -0.19% | 20.5만 |
|---|
| 2025.12.10 | ₩15,170 | ₩16,230 | ₩15,030 | ₩15,690 | +3.43% | 41.5만 |
|---|
| 2025.12.09 | ₩15,140 | ₩15,200 | ₩14,850 | ₩15,150 | +0.07% | 5.4만 |
|---|
| 2025.12.08 | ₩14,850 | ₩15,280 | ₩14,730 | ₩15,150 | +2.02% | 12.7만 |
|---|
| 2025.12.05 | ₩15,000 | ₩15,300 | ₩14,710 | ₩14,760 | -1.60% | 16.1만 |
|---|
| 2025.12.04 | ₩15,200 | ₩15,320 | ₩14,840 | ₩14,940 | -1.71% | 9.7만 |
|---|
| 2025.12.03 | ₩14,950 | ₩15,270 | ₩14,840 | ₩15,030 | +0.54% | 9.9만 |
|---|
| 2025.12.02 | ₩14,880 | ₩15,050 | ₩14,790 | ₩14,840 | -0.27% | 12.1만 |
|---|
| 2025.12.01 | ₩15,200 | ₩15,580 | ₩15,030 | ₩15,070 | -0.86% | 10.2만 |
|---|
| 2025.11.28 | ₩14,980 | ₩15,190 | ₩14,810 | ₩15,130 | +1.00% | 7만 |
|---|
| 2025.11.27 | ₩15,200 | ₩15,230 | ₩14,800 | ₩14,910 | -1.91% | 9.1만 |
|---|
| 2025.11.26 | ₩14,750 | ₩15,420 | ₩14,740 | ₩15,090 | +2.31% | 11.2만 |
|---|
| 2025.11.25 | ₩15,450 | ₩15,640 | ₩14,670 | ₩14,790 | -4.27% | 13.6만 |
|---|
| 2025.11.24 | ₩15,170 | ₩15,600 | ₩15,050 | ₩15,170 | 0.00% | 10.8만 |
|---|
| 2025.11.21 | ₩15,160 | ₩15,420 | ₩14,940 | ₩15,100 | -0.40% | 14.1만 |
|---|
| 2025.11.20 | ₩14,920 | ₩15,790 | ₩14,920 | ₩15,480 | +3.75% | 23.5만 |
|---|
| 2025.11.19 | ₩14,770 | ₩15,040 | ₩14,330 | ₩14,800 | +0.20% | 11.2만 |
|---|
| 2025.11.18 | ₩15,300 | ₩15,550 | ₩14,730 | ₩14,770 | -3.46% | 18.1만 |
|---|
| 2025.11.17 | ₩16,250 | ₩16,250 | ₩15,590 | ₩15,600 | -4.00% | 18만 |
|---|
| 2025.11.14 | ₩16,030 | ₩16,940 | ₩15,840 | ₩16,320 | +1.81% | 27.7만 |
|---|
| 2025.11.13 | ₩16,360 | ₩16,710 | ₩16,070 | ₩16,490 | +0.79% | 21.8만 |
|---|
| 2025.11.12 | ₩15,300 | ₩16,530 | ₩15,200 | ₩16,300 | +6.54% | 43.7만 |
|---|
| 2025.11.11 | ₩15,720 | ₩15,960 | ₩15,180 | ₩15,250 | -2.99% | 19.1만 |
|---|
| 2025.11.10 | ₩15,490 | ₩16,020 | ₩15,470 | ₩15,800 | +2.00% | 20.8만 |
|---|
| 2025.11.07 | ₩16,000 | ₩16,170 | ₩15,200 | ₩15,350 | -4.06% | 23.5만 |
|---|
| 2025.11.06 | ₩15,700 | ₩16,350 | ₩15,580 | ₩15,960 | +1.66% | 25.7만 |
|---|
| 2025.11.05 | ₩15,640 | ₩15,710 | ₩15,000 | ₩15,510 | -0.83% | 22.5만 |
|---|
| 2025.11.04 | ₩15,940 | ₩15,990 | ₩15,530 | ₩15,790 | -0.94% | 19.1만 |
|---|
| 2025.11.03 | ₩16,290 | ₩16,850 | ₩15,920 | ₩15,940 | -2.15% | 30.8만 |
|---|
| 2025.10.31 | ₩16,540 | ₩16,540 | ₩16,170 | ₩16,240 | -1.81% | 17.5만 |
|---|
| 2025.10.30 | ₩17,210 | ₩17,280 | ₩16,530 | ₩16,560 | -3.78% | 32.4만 |
|---|
| 2025.10.29 | ₩16,730 | ₩18,400 | ₩16,730 | ₩17,160 | +2.57% | 77.5만 |
|---|
| 2025.10.28 | ₩16,390 | ₩16,760 | ₩16,140 | ₩16,520 | +0.79% | 23.3만 |
|---|
| 2025.10.27 | ₩16,100 | ₩16,390 | ₩16,100 | ₩16,250 | +0.93% | 19.6만 |
|---|
| 2025.10.24 | ₩16,150 | ₩16,200 | ₩15,940 | ₩16,090 | -0.37% | 11.4만 |
|---|
| 2025.10.23 | ₩16,110 | ₩16,230 | ₩15,680 | ₩16,040 | -0.43% | 15만 |
|---|
| 2025.10.22 | ₩16,490 | ₩16,490 | ₩16,120 | ₩16,260 | -1.39% | 18만 |
|---|
| 2025.10.21 | ₩16,940 | ₩17,190 | ₩16,410 | ₩16,490 | -2.66% | 32.4만 |
|---|
| 2025.10.20 | ₩16,090 | ₩16,580 | ₩15,950 | ₩16,400 | +1.93% | 18.7만 |
|---|
| 2025.10.17 | ₩17,000 | ₩17,000 | ₩16,090 | ₩16,090 | -5.35% | 35.8만 |
|---|
| 2025.10.16 | ₩16,910 | ₩17,330 | ₩16,690 | ₩17,000 | +0.53% | 36.2만 |
|---|
| 2025.10.15 | ₩17,170 | ₩17,180 | ₩16,650 | ₩16,820 | -2.04% | 18.1만 |
|---|
| 2025.10.14 | ₩16,650 | ₩17,410 | ₩16,520 | ₩16,640 | -0.06% | 40.4만 |
|---|
| 2025.10.13 | ₩16,810 | ₩17,170 | ₩16,360 | ₩16,480 | -1.96% | 37.2만 |
|---|
| 2025.10.10 | ₩17,230 | ₩17,380 | ₩16,950 | ₩17,280 | +0.29% | 26.3만 |
|---|