시장 데이터를 불러오는 중
전체 종목
휴엠앤씨 과거 주가
263920.KQ · KOSDAQ
주요 제품·사업: 유리용기, 화장용 스펀지, 퍼프
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
263920.KQ · KOSDAQ
주요 제품·사업: 유리용기, 화장용 스펀지, 퍼프
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,250 | ₩3,250 | ₩3,100 | ₩3,140 | -3.38% | 4.9천 |
| 2026.10.07 | ₩3,250 | ₩3,250 | ₩3,120 | ₩3,200 | -1.54% | 4.6천 |
| 2026.10.06 | ₩3,250 | ₩3,250 | ₩3,130 | ₩3,245 | -0.15% | 2.2천 |
| 2026.10.02 | ₩3,250 | ₩3,250 | ₩3,080 | ₩3,200 | -1.54% | 1.5천 |
| 2026.10.01 | ₩3,150 | ₩3,200 | ₩3,117 | ₩3,195 | +1.43% | 1.4천 |
| 2026.09.30 | ₩3,240 | ₩3,240 | ₩3,090 | ₩3,175 | -2.01% | 2.3천 |
| 2026.09.29 | ₩3,115 | ₩3,130 | ₩3,100 | ₩3,130 | +0.48% | 3.6천 |
| 2026.09.28 | ₩3,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,060 |
| ₩3,130 |
| -0.63% |
| 4.5천 |
| 2026.09.23 | ₩3,200 | ₩3,200 | ₩3,160 | ₩3,160 | -1.25% | 2.1천 |
|---|
| 2026.09.22 | ₩3,210 | ₩3,400 | ₩3,060 | ₩3,175 | -1.09% | 2.4천 |
|---|
| 2026.09.21 | ₩3,250 | ₩3,250 | ₩3,210 | ₩3,210 | -1.23% | 661 |
|---|
| 2026.09.18 | ₩3,300 | ₩3,300 | ₩3,220 | ₩3,220 | -2.42% | 675 |
|---|
| 2026.09.17 | ₩3,200 | ₩3,380 | ₩3,175 | ₩3,255 | +1.72% | 2.2천 |
|---|
| 2026.09.16 | ₩3,240 | ₩3,380 | ₩3,160 | ₩3,175 | -2.01% | 1.1천 |
|---|
| 2026.09.15 | ₩3,070 | ₩3,250 | ₩3,070 | ₩3,240 | +5.54% | 780 |
|---|
| 2026.09.14 | ₩3,215 | ₩3,250 | ₩3,040 | ₩3,195 | -0.62% | 1.2천 |
|---|
| 2026.09.11 | ₩3,240 | ₩3,240 | ₩3,180 | ₩3,215 | -0.77% | 2.6천 |
|---|
| 2026.09.10 | ₩3,235 | ₩3,250 | ₩3,230 | ₩3,245 | +0.31% | 982 |
|---|
| 2026.09.09 | ₩3,205 | ₩3,240 | ₩3,200 | ₩3,230 | +0.78% | 336 |
|---|
| 2026.09.08 | ₩3,220 | ₩3,235 | ₩3,200 | ₩3,205 | -0.47% | 859 |
|---|
| 2026.09.07 | ₩3,220 | ₩3,225 | ₩3,175 | ₩3,220 | 0.00% | 4.3천 |
|---|
| 2026.09.04 | ₩3,260 | ₩3,275 | ₩3,195 | ₩3,215 | -1.38% | 2.5천 |
|---|
| 2026.09.03 | ₩3,340 | ₩3,375 | ₩3,110 | ₩3,255 | -2.54% | 4.3천 |
|---|
| 2026.09.02 | ₩3,360 | ₩3,445 | ₩3,330 | ₩3,340 | -0.60% | 897 |
|---|
| 2026.09.01 | ₩3,415 | ₩3,415 | ₩3,350 | ₩3,355 | -1.76% | 3.1천 |
|---|
| 2026.08.31 | ₩3,535 | ₩3,535 | ₩3,355 | ₩3,370 | -4.67% | 3.1천 |
|---|
| 2026.08.28 | ₩3,355 | ₩3,370 | ₩3,285 | ₩3,325 | -0.89% | 1.8천 |
|---|
| 2026.08.27 | ₩3,365 | ₩3,380 | ₩3,330 | ₩3,335 | -0.89% | 733 |
|---|
| 2026.08.26 | ₩3,355 | ₩3,400 | ₩3,335 | ₩3,345 | -0.30% | 340 |
|---|
| 2026.08.25 | ₩3,250 | ₩3,440 | ₩3,250 | ₩3,335 | +2.62% | 1.3천 |
|---|
| 2026.08.24 | ₩3,505 | ₩3,505 | ₩3,300 | ₩3,340 | -4.71% | 1.8천 |
|---|
| 2026.08.21 | ₩3,340 | ₩3,340 | ₩3,300 | ₩3,335 | -0.15% | 361 |
|---|
| 2026.08.20 | ₩3,410 | ₩3,440 | ₩3,245 | ₩3,340 | -2.05% | 2.6천 |
|---|
| 2026.08.19 | ₩3,255 | ₩3,450 | ₩3,190 | ₩3,360 | +3.23% | 999 |
|---|
| 2026.08.18 | ₩3,355 | ₩3,355 | ₩3,260 | ₩3,345 | -0.30% | 8.2천 |
|---|
| 2026.08.14 | ₩3,375 | ₩3,375 | ₩3,310 | ₩3,335 | -1.19% | 1.4천 |
|---|
| 2026.08.13 | ₩3,380 | ₩3,380 | ₩3,295 | ₩3,310 | -2.07% | 3천 |
|---|
| 2026.08.12 | ₩3,375 | ₩3,380 | ₩3,315 | ₩3,365 | -0.30% | 1.4천 |
|---|
| 2026.08.11 | ₩3,425 | ₩3,430 | ₩3,315 | ₩3,370 | -1.61% | 3.5천 |
|---|
| 2026.08.10 | ₩3,545 | ₩3,545 | ₩3,305 | ₩3,445 | -2.82% | 1.5천 |
|---|
| 2026.08.07 | ₩3,600 | ₩3,600 | ₩3,475 | ₩3,555 | -1.25% | 275 |
|---|
| 2026.08.06 | ₩3,770 | ₩3,770 | ₩3,510 | ₩3,510 | -6.90% | 480 |
|---|
| 2026.08.05 | ₩3,435 | ₩3,555 | ₩3,415 | ₩3,555 | +3.49% | 2.7천 |
|---|
| 2026.08.04 | ₩3,405 | ₩3,435 | ₩3,370 | ₩3,435 | +0.88% | 4천 |
|---|
| 2026.08.03 | ₩3,990 | ₩3,990 | ₩3,350 | ₩3,405 | -14.66% | 1.4천 |
|---|
| 2026.07.31 | ₩3,455 | ₩3,630 | ₩3,445 | ₩3,525 | +2.03% | 3.5천 |
|---|
| 2026.07.30 | ₩3,470 | ₩3,685 | ₩3,450 | ₩3,505 | +1.01% | 3.1천 |
|---|
| 2026.07.29 | ₩3,470 | ₩4,215 | ₩3,470 | ₩3,470 | 0.00% | 8.7천 |
|---|
| 2026.07.28 | ₩3,945 | ₩3,995 | ₩3,730 | ₩3,730 | -5.45% | 2.4천 |
|---|
| 2026.07.27 | ₩4,015 | ₩4,070 | ₩3,975 | ₩3,975 | -1.00% | 3천 |
|---|
| 2026.07.24 | ₩4,130 | ₩4,200 | ₩3,980 | ₩4,100 | -0.73% | 1.3만 |
|---|
| 2026.07.23 | ₩4,045 | ₩4,172 | ₩3,960 | ₩4,105 | +1.48% | 1.5만 |
|---|
| 2026.07.22 | ₩3,990 | ₩4,160 | ₩3,990 | ₩4,120 | +3.26% | 1.3만 |
|---|
| 2026.07.21 | ₩3,700 | ₩4,010 | ₩3,700 | ₩3,985 | +7.70% | 1.3만 |
|---|
| 2026.07.20 | ₩3,500 | ₩3,910 | ₩3,500 | ₩3,895 | +11.29% | 1.9만 |
|---|
| 2026.07.16 | ₩4,070 | ₩4,080 | ₩3,600 | ₩3,600 | -11.55% | 1.7만 |
|---|
| 2026.07.15 | ₩4,160 | ₩4,160 | ₩3,800 | ₩3,925 | -5.65% | 2.6만 |
|---|
| 2026.07.14 | ₩4,025 | ₩4,050 | ₩3,970 | ₩4,045 | +0.50% | 3.1만 |
|---|
| 2026.07.13 | ₩4,115 | ₩4,150 | ₩3,880 | ₩4,055 | -1.46% | 2만 |
|---|
| 2026.07.10 | ₩4,100 | ₩4,200 | ₩3,930 | ₩4,115 | +0.37% | 2.8만 |
|---|
| 2026.07.09 | ₩3,845 | ₩4,000 | ₩3,845 | ₩3,985 | +3.64% | 1.9만 |
|---|
| 2026.07.08 | ₩3,875 | ₩4,000 | ₩3,850 | ₩3,850 | -0.65% | 2.1만 |
|---|
| 2026.07.07 | ₩3,975 | ₩4,020 | ₩3,805 | ₩3,875 | -2.52% | 1.5만 |
|---|
| 2026.07.06 | ₩4,050 | ₩4,060 | ₩3,800 | ₩3,975 | -1.85% | 2.2만 |
|---|
| 2026.07.03 | ₩3,840 | ₩4,040 | ₩3,700 | ₩4,025 | +4.82% | 3.2만 |
|---|
| 2026.07.02 | ₩3,705 | ₩3,840 | ₩3,500 | ₩3,840 | +3.64% | 2.1만 |
|---|
| 2026.07.01 | ₩3,670 | ₩3,795 | ₩3,590 | ₩3,725 | +1.50% | 1.9만 |
|---|
| 2026.06.30 | ₩3,350 | ₩3,645 | ₩3,350 | ₩3,645 | +8.81% | 2.6만 |
|---|
| 2026.06.29 | ₩3,300 | ₩3,495 | ₩3,075 | ₩3,355 | +1.67% | 2만 |
|---|
| 2026.06.26 | ₩3,090 | ₩3,350 | ₩3,090 | ₩3,215 | +4.05% | 2.7만 |
|---|
| 2026.06.25 | ₩3,050 | ₩3,290 | ₩3,050 | ₩3,090 | +1.31% | 1.8만 |
|---|
| 2026.06.24 | ₩2,960 | ₩3,150 | ₩2,920 | ₩3,000 | +1.35% | 2.2만 |
|---|
| 2026.06.23 | ₩2,985 | ₩3,020 | ₩2,910 | ₩2,965 | -0.67% | 2만 |
|---|
| 2026.06.22 | ₩3,005 | ₩3,105 | ₩2,900 | ₩2,980 | -0.83% | 1.5만 |
|---|
| 2026.06.19 | ₩3,110 | ₩3,190 | ₩2,915 | ₩3,005 | -3.38% | 1.5만 |
|---|
| 2026.06.18 | ₩3,250 | ₩3,250 | ₩3,095 | ₩3,135 | -3.54% | 6.2천 |
|---|
| 2026.06.17 | ₩3,445 | ₩3,450 | ₩3,155 | ₩3,250 | -5.66% | 1만 |
|---|
| 2026.06.16 | ₩3,325 | ₩3,470 | ₩3,290 | ₩3,300 | -0.75% | 5.5천 |
|---|
| 2026.06.15 | ₩3,200 | ₩3,400 | ₩3,155 | ₩3,330 | +4.06% | 1.1만 |
|---|
| 2026.06.12 | ₩3,195 | ₩3,195 | ₩3,095 | ₩3,175 | -0.63% | 9.8천 |
|---|
| 2026.06.11 | ₩2,845 | ₩3,120 | ₩2,700 | ₩3,105 | +9.14% | 3.3만 |
|---|
| 2026.06.10 | ₩2,945 | ₩2,965 | ₩2,760 | ₩2,845 | -3.40% | 8.7천 |
|---|
| 2026.06.09 | ₩2,820 | ₩3,100 | ₩2,720 | ₩2,850 | +1.06% | 1만 |
|---|
| 2026.06.08 | ₩2,740 | ₩2,935 | ₩2,685 | ₩2,820 | +2.92% | 1.8만 |
|---|
| 2026.06.05 | ₩3,010 | ₩3,010 | ₩2,865 | ₩2,995 | -0.50% | 5.3천 |
|---|
| 2026.06.04 | ₩3,010 | ₩3,015 | ₩2,950 | ₩3,015 | +0.17% | 7.1천 |
|---|
| 2026.06.02 | ₩3,050 | ₩3,050 | ₩2,880 | ₩3,015 | -1.15% | 7.6천 |
|---|
| 2026.06.01 | ₩3,300 | ₩3,305 | ₩3,010 | ₩3,050 | -7.58% | 4만 |
|---|
| 2026.05.29 | ₩3,210 | ₩3,500 | ₩3,075 | ₩3,300 | +2.80% | 1.5만 |
|---|
| 2026.05.28 | ₩3,290 | ₩3,315 | ₩3,210 | ₩3,210 | -2.43% | 3.6천 |
|---|
| 2026.05.27 | ₩3,360 | ₩3,370 | ₩3,300 | ₩3,315 | -1.34% | 5.8천 |
|---|
| 2026.05.26 | ₩3,550 | ₩3,550 | ₩3,355 | ₩3,355 | -5.49% | 8.9천 |
|---|
| 2026.05.22 | ₩3,370 | ₩3,450 | ₩3,365 | ₩3,410 | +1.19% | 6.7천 |
|---|
| 2026.05.21 | ₩3,475 | ₩3,475 | ₩3,280 | ₩3,365 | -3.17% | 4.8만 |
|---|
| 2026.05.20 | ₩3,540 | ₩3,540 | ₩3,400 | ₩3,475 | -1.84% | 6.1천 |
|---|
| 2026.05.19 | ₩3,645 | ₩3,650 | ₩3,515 | ₩3,565 | -2.19% | 8.6천 |
|---|
| 2026.05.18 | ₩3,610 | ₩3,675 | ₩3,510 | ₩3,650 | +1.11% | 1.1만 |
|---|
| 2026.05.15 | ₩3,770 | ₩3,770 | ₩3,605 | ₩3,610 | -4.24% | 1.5만 |
|---|
| 2026.05.14 | ₩3,750 | ₩3,800 | ₩3,650 | ₩3,770 | +0.53% | 1.1만 |
|---|
| 2026.05.13 | ₩3,685 | ₩3,795 | ₩3,675 | ₩3,700 | +0.41% | 2.4천 |
|---|
| 2026.05.12 | ₩3,760 | ₩3,760 | ₩3,630 | ₩3,720 | -1.06% | 8.7천 |
|---|
| 2026.05.11 | ₩3,840 | ₩3,840 | ₩3,710 | ₩3,740 | -2.60% | 2만 |
|---|
| 2026.05.08 | ₩3,775 | ₩3,830 | ₩3,710 | ₩3,830 | +1.46% | 7.8천 |
|---|
| 2026.05.07 | ₩3,850 | ₩3,950 | ₩3,765 | ₩3,775 | -1.95% | 1.2만 |
|---|
| 2026.05.06 | ₩3,850 | ₩3,995 | ₩3,850 | ₩3,880 | +0.78% | 1.4만 |
|---|
| 2026.05.04 | ₩3,900 | ₩3,990 | ₩3,825 | ₩3,880 | -0.51% | 8.8천 |
|---|
| 2026.04.30 | ₩3,915 | ₩3,935 | ₩3,870 | ₩3,895 | -0.51% | 1.7만 |
|---|
| 2026.04.29 | ₩4,000 | ₩4,000 | ₩3,900 | ₩3,910 | -2.25% | 8.8천 |
|---|
| 2026.04.28 | ₩3,955 | ₩3,995 | ₩3,885 | ₩3,945 | -0.25% | 8.6천 |
|---|
| 2026.04.27 | ₩3,985 | ₩4,000 | ₩3,900 | ₩3,930 | -1.38% | 1.7만 |
|---|
| 2026.04.24 | ₩4,050 | ₩4,050 | ₩3,980 | ₩3,985 | -1.60% | 7.8천 |
|---|
| 2026.04.23 | ₩4,110 | ₩4,110 | ₩3,950 | ₩3,985 | -3.04% | 7.5천 |
|---|
| 2026.04.22 | ₩4,040 | ₩4,100 | ₩3,950 | ₩3,990 | -1.24% | 8.8천 |
|---|
| 2026.04.21 | ₩4,110 | ₩4,110 | ₩3,955 | ₩4,040 | -1.70% | 1.3만 |
|---|
| 2026.04.20 | ₩4,005 | ₩4,060 | ₩3,965 | ₩4,005 | 0.00% | 1.1만 |
|---|
| 2026.04.17 | ₩4,100 | ₩4,105 | ₩4,020 | ₩4,020 | -1.95% | 4.4천 |
|---|
| 2026.04.16 | ₩3,955 | ₩4,150 | ₩3,955 | ₩4,095 | +3.54% | 1만 |
|---|
| 2026.04.15 | ₩3,980 | ₩4,050 | ₩3,855 | ₩3,955 | -0.63% | 6.8천 |
|---|
| 2026.04.14 | ₩3,965 | ₩4,025 | ₩3,920 | ₩3,970 | +0.13% | 4천 |
|---|
| 2026.04.13 | ₩3,935 | ₩4,100 | ₩3,800 | ₩3,930 | -0.13% | 3.7천 |
|---|
| 2026.04.10 | ₩3,950 | ₩4,000 | ₩3,800 | ₩3,960 | +0.25% | 3.8천 |
|---|
| 2026.04.09 | ₩3,950 | ₩3,965 | ₩3,910 | ₩3,950 | 0.00% | 3.6천 |
|---|
| 2026.04.08 | ₩3,945 | ₩4,070 | ₩3,915 | ₩3,930 | -0.38% | 7.6천 |
|---|
| 2026.04.07 | ₩3,855 | ₩3,980 | ₩3,855 | ₩3,875 | +0.52% | 3.2천 |
|---|
| 2026.04.06 | ₩4,075 | ₩4,195 | ₩3,800 | ₩3,805 | -6.63% | 2.8만 |
|---|
| 2026.04.03 | ₩4,005 | ₩4,100 | ₩4,005 | ₩4,060 | +1.37% | 1.1천 |
|---|
| 2026.04.02 | ₩4,055 | ₩4,175 | ₩3,980 | ₩3,985 | -1.73% | 1.1만 |
|---|
| 2026.04.01 | ₩4,130 | ₩4,200 | ₩4,060 | ₩4,145 | +0.36% | 5.8천 |
|---|
| 2026.03.31 | ₩4,110 | ₩4,210 | ₩4,090 | ₩4,100 | -0.24% | 1.1천 |
|---|
| 2026.03.30 | ₩4,180 | ₩4,195 | ₩3,915 | ₩4,140 | -0.96% | 1.3만 |
|---|
| 2026.03.27 | ₩4,150 | ₩4,210 | ₩4,090 | ₩4,210 | +1.45% | 1.3천 |
|---|
| 2026.03.26 | ₩4,175 | ₩4,180 | ₩4,100 | ₩4,150 | -0.60% | 2.3천 |
|---|
| 2026.03.25 | ₩4,150 | ₩4,190 | ₩4,130 | ₩4,180 | +0.72% | 1.5천 |
|---|
| 2026.03.24 | ₩4,105 | ₩4,210 | ₩3,995 | ₩4,085 | -0.49% | 7천 |
|---|
| 2026.03.23 | ₩4,170 | ₩4,320 | ₩4,060 | ₩4,100 | -1.68% | 9.3천 |
|---|
| 2026.03.20 | ₩4,190 | ₩4,310 | ₩4,165 | ₩4,170 | -0.48% | 3.9천 |
|---|
| 2026.03.19 | ₩4,225 | ₩4,225 | ₩4,175 | ₩4,190 | -0.83% | 2.6천 |
|---|
| 2026.03.18 | ₩4,180 | ₩4,270 | ₩4,170 | ₩4,230 | +1.20% | 1.5만 |
|---|
| 2026.03.17 | ₩4,255 | ₩4,390 | ₩4,145 | ₩4,185 | -1.65% | 1.2만 |
|---|
| 2026.03.16 | ₩4,210 | ₩4,390 | ₩4,210 | ₩4,260 | +1.19% | 5.7천 |
|---|
| 2026.03.13 | ₩4,390 | ₩4,390 | ₩4,160 | ₩4,250 | -3.19% | 2.3만 |
|---|
| 2026.03.12 | ₩4,400 | ₩4,490 | ₩4,270 | ₩4,395 | -0.11% | 9.9천 |
|---|
| 2026.03.11 | ₩4,255 | ₩4,500 | ₩4,255 | ₩4,415 | +3.76% | 2.3만 |
|---|
| 2026.03.10 | ₩4,200 | ₩4,360 | ₩4,130 | ₩4,265 | +1.55% | 1.6만 |
|---|
| 2026.03.09 | ₩4,185 | ₩4,190 | ₩3,700 | ₩4,185 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩4,005 | ₩4,160 | ₩4,005 | ₩4,145 | +3.50% | 1.5만 |
|---|
| 2026.03.05 | ₩3,960 | ₩4,130 | ₩3,850 | ₩4,005 | +1.14% | 1.8만 |
|---|
| 2026.03.04 | ₩4,115 | ₩4,200 | ₩3,805 | ₩3,810 | -7.41% | 2.6만 |
|---|
| 2026.03.03 | ₩4,140 | ₩4,550 | ₩4,000 | ₩4,120 | -0.48% | 5.6만 |
|---|
| 2026.02.27 | ₩4,145 | ₩4,210 | ₩4,080 | ₩4,170 | +0.60% | 2.3만 |
|---|
| 2026.02.26 | ₩4,125 | ₩4,240 | ₩4,100 | ₩4,150 | +0.61% | 1.7만 |
|---|
| 2026.02.25 | ₩4,120 | ₩4,210 | ₩4,115 | ₩4,130 | +0.24% | 1.7만 |
|---|
| 2026.02.24 | ₩4,140 | ₩4,210 | ₩4,080 | ₩4,125 | -0.36% | 1.8만 |
|---|
| 2026.02.23 | ₩4,035 | ₩4,170 | ₩4,035 | ₩4,140 | +2.60% | 2.2만 |
|---|
| 2026.02.20 | ₩4,015 | ₩4,180 | ₩3,945 | ₩4,035 | +0.50% | 1.8만 |
|---|
| 2026.02.19 | ₩3,980 | ₩4,210 | ₩3,975 | ₩4,020 | +1.01% | 3.6만 |
|---|
| 2026.02.13 | ₩3,850 | ₩4,100 | ₩3,775 | ₩3,980 | +3.38% | 3.5만 |
|---|
| 2026.02.12 | ₩3,865 | ₩3,880 | ₩3,820 | ₩3,850 | -0.39% | 8.4천 |
|---|
| 2026.02.11 | ₩3,870 | ₩3,970 | ₩3,765 | ₩3,865 | -0.13% | 1.7만 |
|---|
| 2026.02.10 | ₩3,825 | ₩3,905 | ₩3,760 | ₩3,885 | +1.57% | 2.2만 |
|---|
| 2026.02.09 | ₩3,840 | ₩3,860 | ₩3,790 | ₩3,830 | -0.26% | 1.4만 |
|---|
| 2026.02.06 | ₩3,685 | ₩3,930 | ₩3,675 | ₩3,850 | +4.48% | 1.6만 |
|---|
| 2026.02.05 | ₩3,770 | ₩3,785 | ₩3,710 | ₩3,720 | -1.33% | 6천 |
|---|
| 2026.02.04 | ₩3,730 | ₩3,755 | ₩3,705 | ₩3,750 | +0.54% | 6.5천 |
|---|
| 2026.02.03 | ₩3,740 | ₩3,755 | ₩3,685 | ₩3,720 | -0.53% | 1.8만 |
|---|
| 2026.02.02 | ₩3,805 | ₩3,805 | ₩3,700 | ₩3,700 | -2.76% | 1.4만 |
|---|
| 2026.01.30 | ₩3,890 | ₩3,935 | ₩3,800 | ₩3,805 | -2.19% | 1.3만 |
|---|
| 2026.01.29 | ₩3,925 | ₩4,010 | ₩3,860 | ₩3,895 | -0.76% | 1.7만 |
|---|
| 2026.01.28 | ₩3,975 | ₩4,005 | ₩3,835 | ₩3,945 | -0.75% | 2.6만 |
|---|
| 2026.01.27 | ₩3,835 | ₩4,400 | ₩3,750 | ₩3,925 | +2.35% | 19.3만 |
|---|
| 2026.01.26 | ₩3,830 | ₩4,010 | ₩3,750 | ₩3,835 | +0.13% | 1.4만 |
|---|
| 2026.01.23 | ₩3,695 | ₩3,950 | ₩3,680 | ₩3,830 | +3.65% | 2.3만 |
|---|
| 2026.01.22 | ₩3,685 | ₩3,705 | ₩3,660 | ₩3,685 | 0.00% | 1.7만 |
|---|
| 2026.01.21 | ₩3,835 | ₩3,835 | ₩3,695 | ₩3,695 | -3.65% | 4.6천 |
|---|
| 2026.01.20 | ₩3,785 | ₩3,915 | ₩3,705 | ₩3,825 | +1.06% | 9.9천 |
|---|
| 2026.01.19 | ₩3,810 | ₩3,810 | ₩3,665 | ₩3,715 | -2.49% | 6.6천 |
|---|
| 2026.01.16 | ₩3,735 | ₩3,900 | ₩3,705 | ₩3,705 | -0.80% | 1만 |
|---|
| 2026.01.15 | ₩3,680 | ₩3,740 | ₩3,670 | ₩3,740 | +1.63% | 4.9천 |
|---|
| 2026.01.14 | ₩3,715 | ₩3,880 | ₩3,680 | ₩3,690 | -0.67% | 1만 |
|---|
| 2026.01.13 | ₩3,700 | ₩3,740 | ₩3,660 | ₩3,740 | +1.08% | 3.5만 |
|---|
| 2026.01.12 | ₩3,745 | ₩3,805 | ₩3,740 | ₩3,775 | +0.80% | 3.7천 |
|---|
| 2026.01.09 | ₩3,745 | ₩4,085 | ₩3,740 | ₩3,745 | 0.00% | 9.6천 |
|---|
| 2026.01.08 | ₩3,825 | ₩3,900 | ₩3,750 | ₩3,750 | -1.96% | 9.8천 |
|---|
| 2026.01.07 | ₩3,870 | ₩3,980 | ₩3,805 | ₩3,825 | -1.16% | 5.7천 |
|---|
| 2026.01.06 | ₩4,025 | ₩4,025 | ₩3,835 | ₩3,870 | -3.85% | 6.3천 |
|---|
| 2026.01.05 | ₩3,920 | ₩4,035 | ₩3,920 | ₩4,025 | +2.68% | 9.1천 |
|---|
| 2026.01.02 | ₩3,825 | ₩4,010 | ₩3,825 | ₩3,950 | +3.27% | 5.4천 |
|---|
| 2025.12.30 | ₩3,930 | ₩3,930 | ₩3,855 | ₩3,860 | -1.78% | 4.8천 |
|---|
| 2025.12.29 | ₩3,935 | ₩3,995 | ₩3,900 | ₩3,935 | 0.00% | 4.4천 |
|---|
| 2025.12.26 | ₩3,995 | ₩3,995 | ₩3,920 | ₩3,950 | -1.13% | 2.4천 |
|---|
| 2025.12.24 | ₩3,960 | ₩4,000 | ₩3,925 | ₩3,995 | +0.88% | 1.1만 |
|---|
| 2025.12.23 | ₩4,015 | ₩4,035 | ₩3,960 | ₩3,960 | -1.37% | 3.5천 |
|---|
| 2025.12.22 | ₩4,005 | ₩4,055 | ₩3,940 | ₩4,015 | +0.25% | 9.8천 |
|---|
| 2025.12.19 | ₩4,100 | ₩4,100 | ₩3,985 | ₩3,985 | -2.80% | 6.8천 |
|---|
| 2025.12.18 | ₩4,065 | ₩4,170 | ₩4,020 | ₩4,055 | -0.25% | 9.7천 |
|---|
| 2025.12.17 | ₩4,095 | ₩4,285 | ₩4,055 | ₩4,065 | -0.73% | 1.8만 |
|---|
| 2025.12.16 | ₩3,945 | ₩4,300 | ₩3,945 | ₩4,120 | +4.44% | 5.8만 |
|---|
| 2025.12.15 | ₩4,055 | ₩4,055 | ₩3,910 | ₩3,945 | -2.71% | 1.8만 |
|---|
| 2025.12.12 | ₩3,925 | ₩4,275 | ₩3,910 | ₩4,075 | +3.82% | 5.6만 |
|---|
| 2025.12.11 | ₩4,050 | ₩4,050 | ₩3,900 | ₩3,900 | -3.70% | 3.5만 |
|---|
| 2025.12.10 | ₩4,275 | ₩4,300 | ₩3,925 | ₩4,060 | -5.03% | 8.7만 |
|---|
| 2025.12.09 | ₩3,720 | ₩4,790 | ₩3,625 | ₩4,340 | +16.67% | 83.1만 |
|---|
| 2025.12.08 | ₩3,805 | ₩3,805 | ₩3,690 | ₩3,690 | -3.02% | 2.3천 |
|---|
| 2025.12.05 | ₩3,760 | ₩3,765 | ₩3,735 | ₩3,740 | -0.53% | 3천 |
|---|
| 2025.12.04 | ₩3,885 | ₩3,885 | ₩3,755 | ₩3,760 | -3.22% | 1.8천 |
|---|
| 2025.12.03 | ₩3,755 | ₩3,875 | ₩3,745 | ₩3,870 | +3.06% | 3.7천 |
|---|
| 2025.12.02 | ₩3,750 | ₩3,750 | ₩3,715 | ₩3,745 | -0.13% | 2.5천 |
|---|
| 2025.12.01 | ₩3,680 | ₩3,745 | ₩3,680 | ₩3,715 | +0.95% | 3천 |
|---|
| 2025.11.28 | ₩3,700 | ₩3,725 | ₩3,650 | ₩3,710 | +0.27% | 3.9천 |
|---|
| 2025.11.27 | ₩3,660 | ₩3,700 | ₩3,635 | ₩3,700 | +1.09% | 7.9천 |
|---|
| 2025.11.26 | ₩3,665 | ₩3,670 | ₩3,615 | ₩3,640 | -0.68% | 3.4천 |
|---|
| 2025.11.25 | ₩3,705 | ₩3,705 | ₩3,645 | ₩3,645 | -1.62% | 2.3천 |
|---|
| 2025.11.24 | ₩3,755 | ₩3,760 | ₩3,670 | ₩3,695 | -1.60% | 4.8천 |
|---|
| 2025.11.21 | ₩3,705 | ₩3,780 | ₩3,685 | ₩3,715 | +0.27% | 4.9천 |
|---|
| 2025.11.20 | ₩3,810 | ₩3,845 | ₩3,695 | ₩3,740 | -1.84% | 3.6만 |
|---|
| 2025.11.19 | ₩3,920 | ₩3,920 | ₩3,700 | ₩3,810 | -2.81% | 1.1만 |
|---|
| 2025.11.18 | ₩3,940 | ₩4,005 | ₩3,920 | ₩3,920 | -0.51% | 1.7천 |
|---|
| 2025.11.17 | ₩4,010 | ₩4,010 | ₩3,955 | ₩3,970 | -1.00% | 2.2천 |
|---|
| 2025.11.14 | ₩4,180 | ₩4,180 | ₩4,010 | ₩4,010 | -4.07% | 8.8천 |
|---|
| 2025.11.13 | ₩4,185 | ₩4,200 | ₩4,055 | ₩4,185 | 0.00% | 1.3만 |
|---|
| 2025.11.12 | ₩3,855 | ₩4,540 | ₩3,835 | ₩4,185 | +8.56% | 10.4만 |
|---|
| 2025.11.11 | ₩3,720 | ₩3,835 | ₩3,710 | ₩3,835 | +3.09% | 3.6천 |
|---|
| 2025.11.10 | ₩3,710 | ₩3,710 | ₩3,675 | ₩3,710 | 0.00% | 7천 |
|---|
| 2025.11.07 | ₩3,720 | ₩3,730 | ₩3,705 | ₩3,710 | -0.27% | 2.7천 |
|---|
| 2025.11.06 | ₩3,780 | ₩3,790 | ₩3,700 | ₩3,720 | -1.59% | 1.1만 |
|---|
| 2025.11.05 | ₩3,810 | ₩3,850 | ₩3,730 | ₩3,750 | -1.57% | 1.1만 |
|---|
| 2025.11.04 | ₩3,925 | ₩3,925 | ₩3,805 | ₩3,810 | -2.93% | 2.2만 |
|---|
| 2025.11.03 | ₩4,035 | ₩4,035 | ₩3,905 | ₩3,925 | -2.73% | 1만 |
|---|
| 2025.10.31 | ₩4,055 | ₩4,100 | ₩3,990 | ₩4,035 | -0.49% | 2.4천 |
|---|
| 2025.10.30 | ₩4,045 | ₩4,060 | ₩4,000 | ₩4,055 | +0.25% | 6.9천 |
|---|
| 2025.10.29 | ₩4,090 | ₩4,100 | ₩4,000 | ₩4,045 | -1.10% | 4.7천 |
|---|
| 2025.10.28 | ₩4,070 | ₩4,115 | ₩4,070 | ₩4,085 | +0.37% | 4.4천 |
|---|
| 2025.10.27 | ₩4,075 | ₩4,120 | ₩4,060 | ₩4,070 | -0.12% | 2.9천 |
|---|
| 2025.10.24 | ₩4,095 | ₩4,205 | ₩4,065 | ₩4,070 | -0.61% | 1.1만 |
|---|
| 2025.10.23 | ₩4,325 | ₩4,325 | ₩4,030 | ₩4,055 | -6.24% | 4.6만 |
|---|
| 2025.10.22 | ₩4,360 | ₩4,405 | ₩4,260 | ₩4,325 | -0.80% | 6.1천 |
|---|
| 2025.10.21 | ₩4,405 | ₩4,415 | ₩4,335 | ₩4,365 | -0.91% | 5.9천 |
|---|
| 2025.10.20 | ₩4,270 | ₩4,395 | ₩4,200 | ₩4,395 | +2.93% | 3.2만 |
|---|
| 2025.10.17 | ₩4,250 | ₩4,390 | ₩4,190 | ₩4,220 | -0.71% | 1.2만 |
|---|
| 2025.10.16 | ₩4,285 | ₩4,285 | ₩4,155 | ₩4,225 | -1.40% | 1.5만 |
|---|
| 2025.10.15 | ₩4,245 | ₩4,425 | ₩4,200 | ₩4,225 | -0.47% | 9천 |
|---|
| 2025.10.14 | ₩4,500 | ₩4,500 | ₩4,200 | ₩4,215 | -6.33% | 6.2만 |
|---|
| 2025.10.13 | ₩4,485 | ₩4,600 | ₩4,480 | ₩4,505 | +0.45% | 1.1천 |
|---|
| 2025.10.10 | ₩4,675 | ₩4,790 | ₩4,550 | ₩4,550 | -2.67% | 2.3만 |
|---|