시장 데이터를 불러오는 중
전체 종목
에이치엘사이언스 과거 주가
239610.KQ · KOSDAQ
주요 제품·사업: 건강기능식품 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
239610.KQ · KOSDAQ
주요 제품·사업: 건강기능식품 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,200 | ₩5,200 | ₩5,020 | ₩5,200 | 0.00% | 452 |
| 2026.10.07 | ₩5,200 | ₩5,230 | ₩5,100 | ₩5,200 | 0.00% | 1.3천 |
| 2026.10.06 | ₩5,210 | ₩5,210 | ₩5,030 | ₩5,200 | -0.19% | 1.3천 |
| 2026.10.02 | ₩5,190 | ₩5,210 | ₩5,150 | ₩5,210 | +0.39% | 766 |
| 2026.10.01 | ₩5,150 | ₩5,210 | ₩5,100 | ₩5,210 | +1.17% | 957 |
| 2026.09.30 | ₩5,200 | ₩5,230 | ₩5,160 | ₩5,210 | +0.19% | 165 |
| 2026.09.29 | ₩5,260 | ₩5,260 | ₩5,200 | ₩5,230 | -0.57% | 1.2천 |
| 2026.09.28 | ₩5,280 | ₩5,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,200 |
| ₩5,280 |
| 0.00% |
| 154 |
| 2026.09.23 | ₩5,110 | ₩5,320 | ₩5,100 | ₩5,320 | +4.11% | 994 |
|---|
| 2026.09.22 | ₩5,190 | ₩5,230 | ₩4,990 | ₩5,230 | +0.77% | 2.4천 |
|---|
| 2026.09.21 | ₩5,240 | ₩5,280 | ₩5,120 | ₩5,190 | -0.95% | 1.5천 |
|---|
| 2026.09.18 | ₩5,320 | ₩5,320 | ₩5,200 | ₩5,290 | -0.56% | 172 |
|---|
| 2026.09.17 | ₩5,190 | ₩5,310 | ₩5,190 | ₩5,310 | +2.31% | 289 |
|---|
| 2026.09.16 | ₩5,220 | ₩5,230 | ₩5,120 | ₩5,230 | +0.19% | 160 |
|---|
| 2026.09.15 | ₩5,110 | ₩5,260 | ₩5,100 | ₩5,250 | +2.74% | 572 |
|---|
| 2026.09.14 | ₩5,290 | ₩5,290 | ₩5,110 | ₩5,290 | 0.00% | 268 |
|---|
| 2026.09.11 | ₩5,330 | ₩5,330 | ₩5,190 | ₩5,300 | -0.56% | 3.9천 |
|---|
| 2026.09.10 | ₩5,330 | ₩5,330 | ₩5,330 | ₩5,330 | 0.00% | 1.1천 |
|---|
| 2026.09.09 | ₩5,320 | ₩5,350 | ₩5,260 | ₩5,330 | +0.19% | 162 |
|---|
| 2026.09.08 | ₩5,350 | ₩5,350 | ₩5,290 | ₩5,350 | 0.00% | 139 |
|---|
| 2026.09.07 | ₩5,310 | ₩5,350 | ₩5,270 | ₩5,350 | +0.75% | 873 |
|---|
| 2026.09.04 | ₩5,330 | ₩5,330 | ₩5,010 | ₩5,330 | 0.00% | 1.6천 |
|---|
| 2026.09.03 | ₩5,220 | ₩5,440 | ₩5,190 | ₩5,320 | +1.92% | 1.2천 |
|---|
| 2026.09.02 | ₩5,320 | ₩5,320 | ₩5,100 | ₩5,220 | -1.88% | 1.3천 |
|---|
| 2026.09.01 | ₩5,380 | ₩5,440 | ₩5,230 | ₩5,320 | -1.12% | 1.4천 |
|---|
| 2026.08.31 | ₩5,390 | ₩5,540 | ₩5,130 | ₩5,380 | -0.19% | 1.6천 |
|---|
| 2026.08.28 | ₩5,400 | ₩5,400 | ₩5,370 | ₩5,380 | -0.37% | 647 |
|---|
| 2026.08.27 | ₩5,440 | ₩5,440 | ₩5,200 | ₩5,400 | -0.74% | 597 |
|---|
| 2026.08.26 | ₩5,400 | ₩5,430 | ₩5,300 | ₩5,400 | 0.00% | 483 |
|---|
| 2026.08.25 | ₩5,420 | ₩5,430 | ₩5,250 | ₩5,400 | -0.37% | 1천 |
|---|
| 2026.08.24 | ₩5,520 | ₩5,540 | ₩5,300 | ₩5,410 | -1.99% | 1.8천 |
|---|
| 2026.08.21 | ₩5,310 | ₩5,530 | ₩5,280 | ₩5,520 | +3.95% | 4천 |
|---|
| 2026.08.20 | ₩5,260 | ₩5,330 | ₩5,220 | ₩5,320 | +1.14% | 362 |
|---|
| 2026.08.19 | ₩5,440 | ₩5,440 | ₩5,130 | ₩5,210 | -4.23% | 2.9천 |
|---|
| 2026.08.18 | ₩5,460 | ₩5,500 | ₩5,360 | ₩5,460 | 0.00% | 2.2천 |
|---|
| 2026.08.14 | ₩5,490 | ₩5,510 | ₩5,410 | ₩5,500 | +0.18% | 2천 |
|---|
| 2026.08.13 | ₩5,510 | ₩5,700 | ₩5,410 | ₩5,520 | +0.18% | 1.2천 |
|---|
| 2026.08.12 | ₩5,730 | ₩5,740 | ₩5,500 | ₩5,610 | -2.09% | 4.2천 |
|---|
| 2026.08.11 | ₩5,640 | ₩5,740 | ₩5,410 | ₩5,730 | +1.60% | 2.7천 |
|---|
| 2026.08.10 | ₩5,430 | ₩5,720 | ₩5,430 | ₩5,640 | +3.87% | 1.9천 |
|---|
| 2026.08.07 | ₩5,290 | ₩5,510 | ₩5,230 | ₩5,430 | +2.65% | 2.1천 |
|---|
| 2026.08.06 | ₩5,300 | ₩5,300 | ₩5,100 | ₩5,290 | -0.19% | 455 |
|---|
| 2026.08.05 | ₩5,200 | ₩5,440 | ₩5,190 | ₩5,300 | +1.92% | 1.6천 |
|---|
| 2026.08.04 | ₩5,210 | ₩5,260 | ₩5,100 | ₩5,230 | +0.38% | 1.4천 |
|---|
| 2026.08.03 | ₩5,280 | ₩5,320 | ₩5,190 | ₩5,290 | +0.19% | 209 |
|---|
| 2026.07.31 | ₩5,120 | ₩5,440 | ₩4,960 | ₩5,280 | +3.13% | 1.4천 |
|---|
| 2026.07.30 | ₩5,000 | ₩5,130 | ₩4,970 | ₩5,120 | +2.40% | 1.1천 |
|---|
| 2026.07.29 | ₩5,270 | ₩5,270 | ₩5,020 | ₩5,090 | -3.42% | 1.8천 |
|---|
| 2026.07.28 | ₩5,480 | ₩5,520 | ₩5,270 | ₩5,270 | -3.83% | 9.3천 |
|---|
| 2026.07.27 | ₩5,460 | ₩5,530 | ₩5,460 | ₩5,520 | +1.10% | 4천 |
|---|
| 2026.07.24 | ₩5,490 | ₩5,530 | ₩5,460 | ₩5,520 | +0.55% | 1천 |
|---|
| 2026.07.23 | ₩5,440 | ₩5,530 | ₩5,430 | ₩5,530 | +1.65% | 193 |
|---|
| 2026.07.22 | ₩5,360 | ₩5,520 | ₩5,360 | ₩5,440 | +1.49% | 878 |
|---|
| 2026.07.21 | ₩5,420 | ₩5,490 | ₩5,200 | ₩5,400 | -0.37% | 481 |
|---|
| 2026.07.20 | ₩5,420 | ₩5,490 | ₩5,230 | ₩5,490 | +1.29% | 805 |
|---|
| 2026.07.16 | ₩5,460 | ₩5,530 | ₩5,370 | ₩5,490 | +0.55% | 415 |
|---|
| 2026.07.15 | ₩5,480 | ₩5,510 | ₩5,410 | ₩5,510 | +0.55% | 911 |
|---|
| 2026.07.14 | ₩5,350 | ₩5,520 | ₩5,320 | ₩5,490 | +2.62% | 1.4만 |
|---|
| 2026.07.13 | ₩5,350 | ₩5,410 | ₩5,300 | ₩5,350 | 0.00% | 140 |
|---|
| 2026.07.10 | ₩5,210 | ₩5,330 | ₩5,100 | ₩5,330 | +2.30% | 280 |
|---|
| 2026.07.09 | ₩5,200 | ₩5,230 | ₩5,100 | ₩5,210 | +0.19% | 724 |
|---|
| 2026.07.08 | ₩5,230 | ₩5,300 | ₩5,130 | ₩5,200 | -0.57% | 1.2천 |
|---|
| 2026.07.07 | ₩5,330 | ₩5,330 | ₩5,280 | ₩5,300 | -0.56% | 478 |
|---|
| 2026.07.06 | ₩5,320 | ₩5,360 | ₩5,200 | ₩5,330 | +0.19% | 400 |
|---|
| 2026.07.03 | ₩5,310 | ₩5,320 | ₩5,100 | ₩5,320 | +0.19% | 426 |
|---|
| 2026.07.02 | ₩5,400 | ₩5,400 | ₩5,210 | ₩5,300 | -1.85% | 200 |
|---|
| 2026.07.01 | ₩5,320 | ₩5,330 | ₩5,100 | ₩5,330 | +0.19% | 205 |
|---|
| 2026.06.30 | ₩5,400 | ₩5,400 | ₩5,140 | ₩5,330 | -1.30% | 939 |
|---|
| 2026.06.29 | ₩5,260 | ₩5,330 | ₩5,190 | ₩5,260 | 0.00% | 1.3천 |
|---|
| 2026.06.26 | ₩5,320 | ₩5,350 | ₩5,150 | ₩5,260 | -1.13% | 1.5천 |
|---|
| 2026.06.25 | ₩5,370 | ₩5,520 | ₩5,200 | ₩5,370 | 0.00% | 1천 |
|---|
| 2026.06.24 | ₩5,490 | ₩5,560 | ₩5,400 | ₩5,410 | -1.46% | 599 |
|---|
| 2026.06.23 | ₩5,630 | ₩6,580 | ₩5,410 | ₩5,490 | -2.49% | 4.8천 |
|---|
| 2026.06.22 | ₩5,640 | ₩5,650 | ₩5,430 | ₩5,440 | -3.55% | 483 |
|---|
| 2026.06.19 | ₩5,870 | ₩5,870 | ₩5,500 | ₩5,640 | -3.92% | 1.2천 |
|---|
| 2026.06.18 | ₩5,950 | ₩5,950 | ₩5,860 | ₩5,860 | -1.51% | 398 |
|---|
| 2026.06.17 | ₩5,670 | ₩5,950 | ₩5,670 | ₩5,870 | +3.53% | 831 |
|---|
| 2026.06.16 | ₩5,850 | ₩6,020 | ₩5,840 | ₩5,890 | +0.68% | 1.5천 |
|---|
| 2026.06.15 | ₩5,640 | ₩6,040 | ₩5,620 | ₩5,780 | +2.48% | 2.2천 |
|---|
| 2026.06.12 | ₩5,410 | ₩5,690 | ₩5,410 | ₩5,610 | +3.70% | 7.4천 |
|---|
| 2026.06.11 | ₩5,710 | ₩5,710 | ₩5,520 | ₩5,660 | -0.88% | 398 |
|---|
| 2026.06.10 | ₩5,900 | ₩5,900 | ₩5,530 | ₩5,750 | -2.54% | 937 |
|---|
| 2026.06.09 | ₩5,430 | ₩5,940 | ₩5,100 | ₩5,940 | +9.39% | 3.3천 |
|---|
| 2026.06.08 | ₩5,000 | ₩5,740 | ₩5,000 | ₩5,430 | +8.60% | 2.2천 |
|---|
| 2026.06.05 | ₩6,000 | ₩6,000 | ₩5,700 | ₩5,800 | -3.33% | 1.7천 |
|---|
| 2026.06.04 | ₩6,000 | ₩6,000 | ₩5,820 | ₩6,000 | 0.00% | 2.5천 |
|---|
| 2026.06.02 | ₩5,670 | ₩6,220 | ₩5,670 | ₩6,000 | +5.82% | 8.9천 |
|---|
| 2026.06.01 | ₩6,910 | ₩6,910 | ₩6,180 | ₩6,180 | -10.56% | 8천 |
|---|
| 2026.05.29 | ₩6,860 | ₩6,970 | ₩6,630 | ₩6,840 | -0.29% | 3.9천 |
|---|
| 2026.05.28 | ₩7,170 | ₩7,170 | ₩6,600 | ₩6,860 | -4.32% | 3천 |
|---|
| 2026.05.27 | ₩7,410 | ₩7,410 | ₩7,000 | ₩7,010 | -5.40% | 2.7천 |
|---|
| 2026.05.26 | ₩7,380 | ₩7,580 | ₩7,280 | ₩7,380 | 0.00% | 489 |
|---|
| 2026.05.22 | ₩7,500 | ₩7,500 | ₩7,260 | ₩7,380 | -1.60% | 2.2천 |
|---|
| 2026.05.21 | ₩7,510 | ₩7,590 | ₩7,290 | ₩7,500 | -0.13% | 4.7천 |
|---|
| 2026.05.20 | ₩7,770 | ₩7,770 | ₩7,320 | ₩7,500 | -3.47% | 1.3천 |
|---|
| 2026.05.19 | ₩7,640 | ₩7,740 | ₩7,510 | ₩7,730 | +1.18% | 979 |
|---|
| 2026.05.18 | ₩8,000 | ₩8,000 | ₩7,420 | ₩7,640 | -4.50% | 1.5천 |
|---|
| 2026.05.15 | ₩8,060 | ₩8,060 | ₩7,700 | ₩7,900 | -1.99% | 2.3천 |
|---|
| 2026.05.14 | ₩7,950 | ₩8,030 | ₩7,630 | ₩8,020 | +0.88% | 2.1천 |
|---|
| 2026.05.13 | ₩8,000 | ₩8,060 | ₩7,360 | ₩7,950 | -0.63% | 3.8천 |
|---|
| 2026.05.12 | ₩8,110 | ₩8,110 | ₩7,800 | ₩8,000 | -1.36% | 1.6천 |
|---|
| 2026.05.11 | ₩8,320 | ₩8,320 | ₩7,960 | ₩8,110 | -2.52% | 5.8천 |
|---|
| 2026.05.08 | ₩8,310 | ₩8,490 | ₩8,200 | ₩8,250 | -0.72% | 472 |
|---|
| 2026.05.07 | ₩8,340 | ₩8,450 | ₩8,230 | ₩8,310 | -0.36% | 2.3천 |
|---|
| 2026.05.06 | ₩8,850 | ₩8,860 | ₩8,310 | ₩8,340 | -5.76% | 7.9천 |
|---|
| 2026.05.04 | ₩8,860 | ₩9,340 | ₩8,760 | ₩8,850 | -0.11% | 4.2천 |
|---|
| 2026.04.30 | ₩9,110 | ₩9,110 | ₩8,740 | ₩8,930 | -1.98% | 2.6천 |
|---|
| 2026.04.29 | ₩9,000 | ₩9,210 | ₩8,770 | ₩9,110 | +1.22% | 8.4천 |
|---|
| 2026.04.28 | ₩8,550 | ₩9,180 | ₩8,500 | ₩9,180 | +7.37% | 1.3만 |
|---|
| 2026.04.27 | ₩8,570 | ₩8,600 | ₩8,220 | ₩8,540 | -0.35% | 3.2천 |
|---|
| 2026.04.24 | ₩8,210 | ₩8,570 | ₩8,120 | ₩8,570 | +4.38% | 9.1천 |
|---|
| 2026.04.23 | ₩8,410 | ₩8,410 | ₩8,100 | ₩8,210 | -2.38% | 1.2천 |
|---|
| 2026.04.22 | ₩8,280 | ₩8,320 | ₩8,110 | ₩8,200 | -0.97% | 2.9천 |
|---|
| 2026.04.21 | ₩8,390 | ₩8,390 | ₩8,050 | ₩8,280 | -1.31% | 2.1천 |
|---|
| 2026.04.20 | ₩8,270 | ₩8,450 | ₩8,180 | ₩8,340 | +0.85% | 2.9천 |
|---|
| 2026.04.17 | ₩8,340 | ₩8,340 | ₩8,090 | ₩8,290 | -0.60% | 1.2천 |
|---|
| 2026.04.16 | ₩8,280 | ₩8,340 | ₩8,180 | ₩8,340 | +0.72% | 1.4천 |
|---|
| 2026.04.15 | ₩8,350 | ₩8,350 | ₩8,030 | ₩8,350 | 0.00% | 5.2천 |
|---|
| 2026.04.14 | ₩7,980 | ₩8,350 | ₩7,950 | ₩8,350 | +4.64% | 7천 |
|---|
| 2026.04.13 | ₩7,630 | ₩7,980 | ₩7,600 | ₩7,980 | +4.59% | 7.1천 |
|---|
| 2026.04.10 | ₩7,300 | ₩7,900 | ₩7,300 | ₩7,630 | +4.52% | 9.5천 |
|---|
| 2026.04.09 | ₩7,210 | ₩7,350 | ₩7,160 | ₩7,300 | +1.25% | 1.3천 |
|---|
| 2026.04.08 | ₩7,080 | ₩7,390 | ₩7,080 | ₩7,200 | +1.69% | 1.3천 |
|---|
| 2026.04.07 | ₩7,130 | ₩7,500 | ₩7,070 | ₩7,080 | -0.70% | 2.8천 |
|---|
| 2026.04.06 | ₩7,380 | ₩7,380 | ₩7,080 | ₩7,080 | -4.07% | 1.5천 |
|---|
| 2026.04.03 | ₩7,410 | ₩7,410 | ₩7,280 | ₩7,380 | -0.40% | 733 |
|---|
| 2026.04.02 | ₩7,480 | ₩7,570 | ₩7,270 | ₩7,410 | -0.94% | 1.2천 |
|---|
| 2026.04.01 | ₩7,480 | ₩7,580 | ₩7,390 | ₩7,480 | 0.00% | 858 |
|---|
| 2026.03.31 | ₩7,460 | ₩7,500 | ₩7,360 | ₩7,470 | +0.13% | 1.8천 |
|---|
| 2026.03.30 | ₩7,520 | ₩7,520 | ₩7,450 | ₩7,500 | -0.27% | 1.3천 |
|---|
| 2026.03.27 | ₩7,490 | ₩7,520 | ₩7,360 | ₩7,520 | +0.40% | 663 |
|---|
| 2026.03.26 | ₩7,400 | ₩7,500 | ₩7,300 | ₩7,490 | +1.22% | 1.2천 |
|---|
| 2026.03.25 | ₩7,440 | ₩7,440 | ₩7,290 | ₩7,380 | -0.81% | 1.6천 |
|---|
| 2026.03.24 | ₩7,410 | ₩7,590 | ₩7,210 | ₩7,260 | -2.02% | 3.3천 |
|---|
| 2026.03.23 | ₩7,580 | ₩7,580 | ₩7,300 | ₩7,350 | -3.03% | 2.2천 |
|---|
| 2026.03.20 | ₩7,430 | ₩7,500 | ₩7,420 | ₩7,500 | +0.94% | 3.2천 |
|---|
| 2026.03.19 | ₩7,410 | ₩7,530 | ₩7,400 | ₩7,490 | +1.08% | 879 |
|---|
| 2026.03.18 | ₩7,440 | ₩7,580 | ₩7,410 | ₩7,420 | -0.27% | 2.4천 |
|---|
| 2026.03.17 | ₩7,550 | ₩7,550 | ₩7,350 | ₩7,440 | -1.46% | 1.1천 |
|---|
| 2026.03.16 | ₩7,380 | ₩7,420 | ₩7,310 | ₩7,330 | -0.68% | 1.5천 |
|---|
| 2026.03.13 | ₩7,610 | ₩7,610 | ₩7,380 | ₩7,450 | -2.10% | 1.1만 |
|---|
| 2026.03.12 | ₩7,430 | ₩7,650 | ₩7,430 | ₩7,610 | +2.42% | 1.6천 |
|---|
| 2026.03.11 | ₩7,480 | ₩7,700 | ₩7,400 | ₩7,480 | 0.00% | 2.7천 |
|---|
| 2026.03.10 | ₩7,540 | ₩7,690 | ₩7,130 | ₩7,480 | -0.80% | 4.4천 |
|---|
| 2026.03.09 | ₩7,820 | ₩7,820 | ₩7,620 | ₩7,630 | -2.43% | 2.1천 |
|---|
| 2026.03.06 | ₩7,980 | ₩8,090 | ₩7,900 | ₩7,900 | -1.00% | 2.2천 |
|---|
| 2026.03.05 | ₩7,920 | ₩8,140 | ₩7,840 | ₩8,010 | +1.14% | 3.8천 |
|---|
| 2026.03.04 | ₩8,340 | ₩8,340 | ₩6,860 | ₩7,980 | -4.32% | 2.4만 |
|---|
| 2026.03.03 | ₩8,400 | ₩8,410 | ₩8,160 | ₩8,400 | 0.00% | 1만 |
|---|
| 2026.02.27 | ₩8,440 | ₩8,520 | ₩8,200 | ₩8,500 | +0.71% | 3.5천 |
|---|
| 2026.02.26 | ₩8,680 | ₩8,680 | ₩8,410 | ₩8,440 | -2.76% | 1.3만 |
|---|
| 2026.02.25 | ₩8,740 | ₩8,740 | ₩8,450 | ₩8,680 | -0.69% | 6천 |
|---|
| 2026.02.24 | ₩8,390 | ₩8,740 | ₩8,270 | ₩8,740 | +4.17% | 9.6천 |
|---|
| 2026.02.23 | ₩8,250 | ₩8,500 | ₩8,150 | ₩8,460 | +2.55% | 6.7천 |
|---|
| 2026.02.20 | ₩8,180 | ₩8,300 | ₩8,020 | ₩8,300 | +1.47% | 4.2천 |
|---|
| 2026.02.19 | ₩8,180 | ₩8,180 | ₩7,720 | ₩8,180 | 0.00% | 7.9천 |
|---|
| 2026.02.13 | ₩8,150 | ₩8,190 | ₩8,000 | ₩8,190 | +0.49% | 5.2천 |
|---|
| 2026.02.12 | ₩8,230 | ₩8,230 | ₩8,030 | ₩8,150 | -0.97% | 1.9천 |
|---|
| 2026.02.11 | ₩8,200 | ₩8,240 | ₩8,100 | ₩8,190 | -0.12% | 2.5천 |
|---|
| 2026.02.10 | ₩8,180 | ₩8,300 | ₩8,000 | ₩8,200 | +0.24% | 7.8천 |
|---|
| 2026.02.09 | ₩7,990 | ₩8,490 | ₩7,860 | ₩8,110 | +1.50% | 5.1천 |
|---|
| 2026.02.06 | ₩8,090 | ₩8,090 | ₩7,790 | ₩7,990 | -1.24% | 8.5천 |
|---|
| 2026.02.05 | ₩8,210 | ₩8,210 | ₩7,940 | ₩8,090 | -1.46% | 1.6만 |
|---|
| 2026.02.04 | ₩8,190 | ₩8,190 | ₩8,020 | ₩8,180 | -0.12% | 1.1만 |
|---|
| 2026.02.03 | ₩8,140 | ₩8,140 | ₩7,890 | ₩8,020 | -1.47% | 4.7천 |
|---|
| 2026.02.02 | ₩8,130 | ₩8,130 | ₩7,900 | ₩8,010 | -1.48% | 5.9천 |
|---|
| 2026.01.30 | ₩8,190 | ₩8,190 | ₩8,010 | ₩8,160 | -0.37% | 3천 |
|---|
| 2026.01.29 | ₩7,880 | ₩8,120 | ₩7,860 | ₩8,100 | +2.79% | 4.6천 |
|---|
| 2026.01.28 | ₩7,980 | ₩8,100 | ₩7,800 | ₩7,880 | -1.25% | 9.6천 |
|---|
| 2026.01.27 | ₩8,140 | ₩8,140 | ₩7,910 | ₩7,940 | -2.46% | 2.4천 |
|---|
| 2026.01.26 | ₩7,880 | ₩8,180 | ₩7,860 | ₩7,920 | +0.51% | 3.5천 |
|---|
| 2026.01.23 | ₩8,000 | ₩8,000 | ₩7,830 | ₩7,880 | -1.50% | 3.8천 |
|---|
| 2026.01.22 | ₩7,980 | ₩8,000 | ₩7,810 | ₩7,970 | -0.13% | 3.5천 |
|---|
| 2026.01.21 | ₩7,970 | ₩8,020 | ₩7,890 | ₩8,000 | +0.38% | 2.3천 |
|---|
| 2026.01.20 | ₩7,770 | ₩7,980 | ₩7,770 | ₩7,970 | +2.57% | 4.4천 |
|---|
| 2026.01.19 | ₩7,800 | ₩7,900 | ₩7,700 | ₩7,780 | -0.26% | 3천 |
|---|
| 2026.01.16 | ₩7,780 | ₩8,010 | ₩7,710 | ₩7,710 | -0.90% | 3.7천 |
|---|
| 2026.01.15 | ₩8,000 | ₩8,000 | ₩7,700 | ₩7,770 | -2.88% | 2.5천 |
|---|
| 2026.01.14 | ₩7,960 | ₩7,980 | ₩7,850 | ₩7,950 | -0.13% | 1.4천 |
|---|
| 2026.01.13 | ₩7,970 | ₩7,970 | ₩7,880 | ₩7,890 | -1.00% | 671 |
|---|
| 2026.01.12 | ₩7,910 | ₩7,990 | ₩7,700 | ₩7,900 | -0.13% | 3.4천 |
|---|
| 2026.01.09 | ₩7,850 | ₩8,010 | ₩7,850 | ₩7,970 | +1.53% | 2천 |
|---|
| 2026.01.08 | ₩7,900 | ₩7,910 | ₩7,810 | ₩7,870 | -0.38% | 1.7천 |
|---|
| 2026.01.07 | ₩8,240 | ₩8,240 | ₩7,710 | ₩7,780 | -5.58% | 8.9천 |
|---|
| 2026.01.06 | ₩8,180 | ₩8,180 | ₩8,030 | ₩8,040 | -1.71% | 4.1천 |
|---|
| 2026.01.05 | ₩8,510 | ₩8,540 | ₩8,010 | ₩8,180 | -3.88% | 5.2천 |
|---|
| 2026.01.02 | ₩8,200 | ₩8,500 | ₩7,920 | ₩8,500 | +3.66% | 6.9천 |
|---|
| 2025.12.30 | ₩8,070 | ₩8,180 | ₩7,960 | ₩8,090 | +0.25% | 2.5천 |
|---|
| 2025.12.29 | ₩8,110 | ₩8,750 | ₩8,030 | ₩8,070 | -0.49% | 1.5만 |
|---|
| 2025.12.26 | ₩8,090 | ₩8,090 | ₩7,930 | ₩8,030 | -0.74% | 2.6천 |
|---|
| 2025.12.24 | ₩8,170 | ₩8,240 | ₩8,000 | ₩8,000 | -2.08% | 2천 |
|---|
| 2025.12.23 | ₩8,360 | ₩8,360 | ₩8,100 | ₩8,110 | -2.99% | 1.3천 |
|---|
| 2025.12.22 | ₩8,390 | ₩8,390 | ₩8,090 | ₩8,220 | -2.03% | 1.1천 |
|---|
| 2025.12.19 | ₩8,110 | ₩8,340 | ₩8,110 | ₩8,150 | +0.49% | 1.6천 |
|---|
| 2025.12.18 | ₩8,080 | ₩8,170 | ₩8,080 | ₩8,110 | +0.37% | 1.8천 |
|---|
| 2025.12.17 | ₩8,190 | ₩8,190 | ₩8,080 | ₩8,180 | -0.12% | 3.6천 |
|---|
| 2025.12.16 | ₩8,200 | ₩8,390 | ₩8,180 | ₩8,190 | -0.12% | 1.3천 |
|---|
| 2025.12.15 | ₩8,260 | ₩8,290 | ₩8,180 | ₩8,280 | +0.24% | 3.9천 |
|---|
| 2025.12.12 | ₩8,590 | ₩8,590 | ₩8,220 | ₩8,280 | -3.61% | 2.4천 |
|---|
| 2025.12.11 | ₩8,370 | ₩8,520 | ₩8,310 | ₩8,420 | +0.60% | 1.8천 |
|---|
| 2025.12.10 | ₩8,490 | ₩8,590 | ₩8,210 | ₩8,420 | -0.82% | 3.8천 |
|---|
| 2025.12.09 | ₩8,490 | ₩8,610 | ₩8,450 | ₩8,490 | 0.00% | 2.6천 |
|---|
| 2025.12.08 | ₩8,410 | ₩8,500 | ₩8,330 | ₩8,490 | +0.95% | 1.1천 |
|---|
| 2025.12.05 | ₩8,490 | ₩8,490 | ₩8,260 | ₩8,380 | -1.30% | 3.5천 |
|---|
| 2025.12.04 | ₩8,460 | ₩8,560 | ₩8,350 | ₩8,490 | +0.35% | 2.2천 |
|---|
| 2025.12.03 | ₩8,400 | ₩8,570 | ₩8,230 | ₩8,460 | +0.71% | 5.7천 |
|---|
| 2025.12.02 | ₩8,680 | ₩8,810 | ₩8,300 | ₩8,400 | -3.23% | 1.1만 |
|---|
| 2025.12.01 | ₩8,720 | ₩8,870 | ₩8,600 | ₩8,680 | -0.46% | 1.2천 |
|---|
| 2025.11.28 | ₩8,850 | ₩8,940 | ₩8,710 | ₩8,720 | -1.47% | 3.9천 |
|---|
| 2025.11.27 | ₩8,520 | ₩8,880 | ₩8,410 | ₩8,850 | +3.87% | 6.8천 |
|---|
| 2025.11.26 | ₩8,600 | ₩8,600 | ₩8,220 | ₩8,520 | -0.93% | 3.6천 |
|---|
| 2025.11.25 | ₩8,520 | ₩8,910 | ₩8,320 | ₩8,480 | -0.47% | 7.8천 |
|---|
| 2025.11.24 | ₩8,440 | ₩8,440 | ₩8,280 | ₩8,280 | -1.90% | 3.3천 |
|---|
| 2025.11.21 | ₩8,580 | ₩8,580 | ₩8,330 | ₩8,400 | -2.10% | 5천 |
|---|
| 2025.11.20 | ₩8,280 | ₩9,400 | ₩8,260 | ₩8,530 | +3.02% | 6만 |
|---|
| 2025.11.19 | ₩8,270 | ₩8,550 | ₩8,130 | ₩8,280 | +0.12% | 4.9천 |
|---|
| 2025.11.18 | ₩8,730 | ₩8,970 | ₩8,260 | ₩8,270 | -5.27% | 9.2천 |
|---|
| 2025.11.17 | ₩8,850 | ₩8,900 | ₩8,720 | ₩8,730 | -1.36% | 4.9천 |
|---|
| 2025.11.14 | ₩8,910 | ₩10,140 | ₩8,750 | ₩8,900 | -0.11% | 7.2만 |
|---|
| 2025.11.13 | ₩8,400 | ₩9,620 | ₩8,400 | ₩8,910 | +6.07% | 4.2만 |
|---|
| 2025.11.12 | ₩8,260 | ₩8,450 | ₩8,050 | ₩8,390 | +1.57% | 5.6천 |
|---|
| 2025.11.11 | ₩8,050 | ₩9,300 | ₩8,000 | ₩8,050 | 0.00% | 6.2만 |
|---|
| 2025.11.10 | ₩8,060 | ₩8,170 | ₩7,900 | ₩8,080 | +0.25% | 6천 |
|---|
| 2025.11.07 | ₩8,030 | ₩8,180 | ₩7,950 | ₩8,060 | +0.37% | 2.6천 |
|---|
| 2025.11.06 | ₩8,260 | ₩8,390 | ₩8,090 | ₩8,120 | -1.69% | 6.6천 |
|---|
| 2025.11.05 | ₩8,510 | ₩8,600 | ₩7,930 | ₩8,210 | -3.53% | 1.4만 |
|---|
| 2025.11.04 | ₩8,650 | ₩8,960 | ₩8,580 | ₩8,610 | -0.46% | 3.4천 |
|---|
| 2025.11.03 | ₩8,960 | ₩8,960 | ₩8,670 | ₩8,670 | -3.24% | 5.2천 |
|---|
| 2025.10.31 | ₩8,950 | ₩9,400 | ₩8,900 | ₩8,960 | +0.11% | 5.8천 |
|---|
| 2025.10.30 | ₩9,260 | ₩9,260 | ₩8,950 | ₩8,950 | -3.35% | 1.1만 |
|---|
| 2025.10.29 | ₩9,430 | ₩9,490 | ₩9,240 | ₩9,260 | -1.80% | 5천 |
|---|
| 2025.10.28 | ₩9,600 | ₩9,700 | ₩9,010 | ₩9,260 | -3.54% | 1만 |
|---|
| 2025.10.27 | ₩9,510 | ₩9,760 | ₩9,400 | ₩9,410 | -1.05% | 5.9천 |
|---|
| 2025.10.24 | ₩9,800 | ₩9,800 | ₩9,440 | ₩9,510 | -2.96% | 9.1천 |
|---|
| 2025.10.23 | ₩9,710 | ₩9,900 | ₩9,500 | ₩9,730 | +0.21% | 3.7천 |
|---|
| 2025.10.22 | ₩9,910 | ₩9,910 | ₩9,750 | ₩9,760 | -1.51% | 1.8천 |
|---|
| 2025.10.21 | ₩10,000 | ₩10,000 | ₩9,820 | ₩9,820 | -1.80% | 2.7천 |
|---|
| 2025.10.20 | ₩9,900 | ₩10,400 | ₩9,830 | ₩9,870 | -0.30% | 9.4천 |
|---|
| 2025.10.17 | ₩10,050 | ₩10,110 | ₩9,940 | ₩10,020 | -0.30% | 7.2천 |
|---|
| 2025.10.16 | ₩10,190 | ₩10,950 | ₩9,960 | ₩10,050 | -1.37% | 6.2천 |
|---|
| 2025.10.15 | ₩10,000 | ₩10,150 | ₩9,960 | ₩10,060 | +0.60% | 2.5천 |
|---|
| 2025.10.14 | ₩9,950 | ₩10,570 | ₩9,950 | ₩10,000 | +0.50% | 5.6천 |
|---|
| 2025.10.13 | ₩10,010 | ₩10,490 | ₩10,000 | ₩10,060 | +0.50% | 2.4만 |
|---|
| 2025.10.10 | ₩10,860 | ₩10,860 | ₩10,650 | ₩10,650 | -1.93% | 4.3천 |
|---|