시장 데이터를 불러오는 중
전체 종목
일진하이솔루스 과거 주가
일진하이솔루스 · 271940.KS · KOSPI
주요 제품·사업: 수소승용용기, 매연저감장치 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
일진하이솔루스 · 271940.KS · KOSPI
주요 제품·사업: 수소승용용기, 매연저감장치 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,800 | ₩11,800 | ₩11,350 | ₩11,450 | -2.97% | 2.3만 |
| 2026.10.07 | ₩11,890 | ₩11,900 | ₩11,690 | ₩11,690 | -1.68% | 2.3만 |
| 2026.10.06 | ₩11,730 | ₩11,870 | ₩11,660 | ₩11,800 | +0.60% | 2.6만 |
| 2026.10.02 | ₩11,420 | ₩11,760 | ₩11,250 | ₩11,740 | +2.80% | 5만 |
| 2026.10.01 | ₩11,180 | ₩11,270 | ₩11,090 | ₩11,200 | +0.18% | 2.1만 |
| 2026.09.30 | ₩11,460 | ₩11,460 | ₩11,120 | ₩11,190 | -2.36% | 5.3만 |
| 2026.09.29 | ₩11,130 | ₩11,130 | ₩10,580 | ₩10,680 | -4.04% | 2.4만 |
| 2026.09.28 | ₩11,120 | ₩11,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,990 |
| ₩11,060 |
| -0.54% |
| 1.9만 |
| 2026.09.23 | ₩11,390 | ₩11,390 | ₩11,000 | ₩11,000 | -3.42% | 1.9만 |
|---|
| 2026.09.22 | ₩11,440 | ₩11,450 | ₩11,050 | ₩11,310 | -1.14% | 4.3만 |
|---|
| 2026.09.21 | ₩11,490 | ₩11,530 | ₩11,150 | ₩11,150 | -2.96% | 2.7만 |
|---|
| 2026.09.18 | ₩11,490 | ₩11,490 | ₩11,230 | ₩11,490 | 0.00% | 5.6만 |
|---|
| 2026.09.17 | ₩11,110 | ₩11,330 | ₩11,050 | ₩11,270 | +1.44% | 2.6만 |
|---|
| 2026.09.16 | ₩11,160 | ₩11,250 | ₩11,050 | ₩11,150 | -0.09% | 2만 |
|---|
| 2026.09.15 | ₩11,030 | ₩11,600 | ₩10,930 | ₩11,020 | -0.09% | 3.1만 |
|---|
| 2026.09.14 | ₩11,230 | ₩11,270 | ₩10,960 | ₩11,110 | -1.07% | 4.1만 |
|---|
| 2026.09.11 | ₩11,340 | ₩11,420 | ₩10,960 | ₩10,960 | -3.35% | 7.5만 |
|---|
| 2026.09.10 | ₩11,970 | ₩11,990 | ₩11,350 | ₩11,530 | -3.68% | 20.9만 |
|---|
| 2026.09.09 | ₩12,010 | ₩12,250 | ₩11,570 | ₩11,880 | -1.08% | 20.5만 |
|---|
| 2026.09.08 | ₩11,300 | ₩11,360 | ₩11,000 | ₩11,000 | -2.65% | 4.3만 |
|---|
| 2026.09.07 | ₩11,850 | ₩11,990 | ₩11,110 | ₩11,490 | -3.04% | 13.3만 |
|---|
| 2026.09.04 | ₩10,650 | ₩10,780 | ₩10,450 | ₩10,720 | +0.66% | 2.4만 |
|---|
| 2026.09.03 | ₩10,850 | ₩10,980 | ₩10,570 | ₩10,570 | -2.58% | 1.3만 |
|---|
| 2026.09.02 | ₩10,860 | ₩11,000 | ₩10,600 | ₩10,600 | -2.39% | 2.9만 |
|---|
| 2026.09.01 | ₩10,940 | ₩10,940 | ₩10,700 | ₩10,820 | -1.10% | 2.1만 |
|---|
| 2026.08.31 | ₩10,860 | ₩11,400 | ₩10,710 | ₩10,930 | +0.64% | 2만 |
|---|
| 2026.08.28 | ₩11,200 | ₩11,200 | ₩10,910 | ₩11,100 | -0.89% | 5만 |
|---|
| 2026.08.27 | ₩10,730 | ₩10,790 | ₩10,620 | ₩10,750 | +0.19% | 1.6만 |
|---|
| 2026.08.26 | ₩10,640 | ₩10,770 | ₩10,520 | ₩10,720 | +0.75% | 1.3만 |
|---|
| 2026.08.25 | ₩10,340 | ₩10,660 | ₩10,130 | ₩10,630 | +2.80% | 2.4만 |
|---|
| 2026.08.24 | ₩10,510 | ₩10,650 | ₩10,360 | ₩10,540 | +0.29% | 1.8만 |
|---|
| 2026.08.21 | ₩10,790 | ₩10,800 | ₩10,310 | ₩10,450 | -3.15% | 1.9만 |
|---|
| 2026.08.20 | ₩10,850 | ₩11,030 | ₩10,750 | ₩10,890 | +0.37% | 1.6만 |
|---|
| 2026.08.19 | ₩10,500 | ₩11,140 | ₩10,500 | ₩10,840 | +3.24% | 2.2만 |
|---|
| 2026.08.18 | ₩11,450 | ₩11,450 | ₩10,900 | ₩11,000 | -3.93% | 3만 |
|---|
| 2026.08.14 | ₩11,420 | ₩11,610 | ₩11,130 | ₩11,500 | +0.70% | 4.7만 |
|---|
| 2026.08.13 | ₩12,150 | ₩12,200 | ₩11,450 | ₩11,550 | -4.94% | 16.8만 |
|---|
| 2026.08.12 | ₩10,760 | ₩10,830 | ₩10,540 | ₩10,740 | -0.19% | 3.9만 |
|---|
| 2026.08.11 | ₩11,050 | ₩11,100 | ₩10,660 | ₩10,740 | -2.81% | 4.4만 |
|---|
| 2026.08.10 | ₩10,760 | ₩11,050 | ₩10,550 | ₩11,020 | +2.42% | 3.5만 |
|---|
| 2026.08.07 | ₩10,640 | ₩10,900 | ₩10,460 | ₩10,670 | +0.28% | 4.2만 |
|---|
| 2026.08.06 | ₩10,990 | ₩10,990 | ₩10,330 | ₩10,550 | -4.00% | 2.3만 |
|---|
| 2026.08.05 | ₩10,550 | ₩10,850 | ₩10,500 | ₩10,800 | +2.37% | 3.5만 |
|---|
| 2026.08.04 | ₩10,110 | ₩10,540 | ₩10,100 | ₩10,440 | +3.26% | 3.4만 |
|---|
| 2026.08.03 | ₩9,880 | ₩10,400 | ₩9,830 | ₩10,100 | +2.23% | 3.6만 |
|---|
| 2026.07.31 | ₩9,600 | ₩9,990 | ₩9,460 | ₩9,990 | +4.06% | 4.6만 |
|---|
| 2026.07.30 | ₩8,000 | ₩9,580 | ₩8,000 | ₩9,190 | +14.88% | 4.3만 |
|---|
| 2026.07.29 | ₩9,810 | ₩10,040 | ₩9,110 | ₩9,260 | -5.61% | 6.1만 |
|---|
| 2026.07.28 | ₩10,630 | ₩10,630 | ₩9,730 | ₩9,870 | -7.15% | 4.8만 |
|---|
| 2026.07.27 | ₩10,420 | ₩10,850 | ₩10,380 | ₩10,720 | +2.88% | 7.5만 |
|---|
| 2026.07.24 | ₩10,320 | ₩11,200 | ₩10,320 | ₩10,420 | +0.97% | 6.6만 |
|---|
| 2026.07.23 | ₩10,130 | ₩10,660 | ₩9,920 | ₩10,570 | +4.34% | 3.1만 |
|---|
| 2026.07.22 | ₩10,070 | ₩10,310 | ₩9,850 | ₩9,860 | -2.09% | 4.7만 |
|---|
| 2026.07.21 | ₩9,770 | ₩9,900 | ₩9,560 | ₩9,750 | -0.20% | 3.6만 |
|---|
| 2026.07.20 | ₩10,000 | ₩10,140 | ₩9,300 | ₩9,830 | -1.70% | 5.4만 |
|---|
| 2026.07.16 | ₩10,160 | ₩10,200 | ₩9,710 | ₩10,000 | -1.57% | 3.3만 |
|---|
| 2026.07.15 | ₩10,090 | ₩10,330 | ₩10,030 | ₩10,200 | +1.09% | 4만 |
|---|
| 2026.07.14 | ₩9,710 | ₩10,210 | ₩9,530 | ₩9,790 | +0.82% | 7만 |
|---|
| 2026.07.13 | ₩10,430 | ₩10,940 | ₩9,850 | ₩9,860 | -5.47% | 6.2만 |
|---|
| 2026.07.10 | ₩10,000 | ₩10,580 | ₩10,000 | ₩10,300 | +3.00% | 6만 |
|---|
| 2026.07.09 | ₩10,570 | ₩10,890 | ₩9,940 | ₩10,360 | -1.99% | 18만 |
|---|
| 2026.07.08 | ₩9,680 | ₩10,170 | ₩9,440 | ₩9,500 | -1.86% | 4.5만 |
|---|
| 2026.07.07 | ₩10,100 | ₩10,290 | ₩9,860 | ₩10,070 | -0.30% | 3.4만 |
|---|
| 2026.07.06 | ₩10,300 | ₩10,410 | ₩9,800 | ₩10,100 | -1.94% | 2.2만 |
|---|
| 2026.07.03 | ₩9,930 | ₩10,300 | ₩9,700 | ₩10,300 | +3.73% | 3.8만 |
|---|
| 2026.07.02 | ₩10,200 | ₩10,310 | ₩9,900 | ₩9,940 | -2.55% | 2.5만 |
|---|
| 2026.07.01 | ₩10,380 | ₩10,640 | ₩10,240 | ₩10,470 | +0.87% | 3.7만 |
|---|
| 2026.06.30 | ₩10,500 | ₩10,500 | ₩9,980 | ₩10,070 | -4.10% | 4만 |
|---|
| 2026.06.29 | ₩9,400 | ₩10,430 | ₩9,400 | ₩10,300 | +9.57% | 4.2만 |
|---|
| 2026.06.26 | ₩9,830 | ₩9,900 | ₩9,270 | ₩9,480 | -3.56% | 6만 |
|---|
| 2026.06.25 | ₩10,230 | ₩10,590 | ₩10,000 | ₩10,000 | -2.25% | 6.3만 |
|---|
| 2026.06.24 | ₩10,090 | ₩10,470 | ₩10,060 | ₩10,230 | +1.39% | 6.1만 |
|---|
| 2026.06.23 | ₩11,160 | ₩11,600 | ₩10,200 | ₩10,240 | -8.24% | 7만 |
|---|
| 2026.06.22 | ₩12,080 | ₩12,080 | ₩11,000 | ₩11,040 | -8.61% | 4.7만 |
|---|
| 2026.06.19 | ₩12,990 | ₩12,990 | ₩11,710 | ₩12,000 | -7.62% | 11.9만 |
|---|
| 2026.06.18 | ₩12,850 | ₩12,850 | ₩12,260 | ₩12,290 | -4.36% | 4.5만 |
|---|
| 2026.06.17 | ₩13,100 | ₩13,350 | ₩12,780 | ₩12,780 | -2.44% | 5.9만 |
|---|
| 2026.06.16 | ₩13,340 | ₩13,500 | ₩13,040 | ₩13,040 | -2.25% | 5만 |
|---|
| 2026.06.15 | ₩13,620 | ₩13,670 | ₩13,290 | ₩13,320 | -2.20% | 4.5만 |
|---|
| 2026.06.12 | ₩12,580 | ₩13,510 | ₩12,350 | ₩13,510 | +7.39% | 10.4만 |
|---|
| 2026.06.11 | ₩12,400 | ₩12,640 | ₩12,200 | ₩12,300 | -0.81% | 6.5만 |
|---|
| 2026.06.10 | ₩12,520 | ₩13,000 | ₩12,410 | ₩12,980 | +3.67% | 7만 |
|---|
| 2026.06.09 | ₩12,600 | ₩13,070 | ₩12,510 | ₩12,510 | -0.71% | 9만 |
|---|
| 2026.06.08 | ₩12,500 | ₩13,490 | ₩12,300 | ₩12,630 | +1.04% | 4.6만 |
|---|
| 2026.06.05 | ₩13,040 | ₩13,730 | ₩13,040 | ₩13,730 | +5.29% | 4.3만 |
|---|
| 2026.06.04 | ₩13,140 | ₩13,640 | ₩13,130 | ₩13,640 | +3.81% | 4만 |
|---|
| 2026.06.02 | ₩13,840 | ₩13,840 | ₩13,110 | ₩13,330 | -3.68% | 9.5만 |
|---|
| 2026.06.01 | ₩14,030 | ₩14,320 | ₩13,560 | ₩14,010 | -0.14% | 7.7만 |
|---|
| 2026.05.29 | ₩14,650 | ₩14,730 | ₩13,190 | ₩14,130 | -3.55% | 7.9만 |
|---|
| 2026.05.28 | ₩14,600 | ₩14,810 | ₩13,950 | ₩14,350 | -1.71% | 6.4만 |
|---|
| 2026.05.27 | ₩14,900 | ₩14,900 | ₩14,300 | ₩14,550 | -2.35% | 6.7만 |
|---|
| 2026.05.26 | ₩15,740 | ₩15,890 | ₩14,900 | ₩14,900 | -5.34% | 4.7만 |
|---|
| 2026.05.22 | ₩15,280 | ₩15,720 | ₩15,030 | ₩15,600 | +2.09% | 4.1만 |
|---|
| 2026.05.21 | ₩14,400 | ₩15,000 | ₩14,400 | ₩14,550 | +1.04% | 7.2만 |
|---|
| 2026.05.20 | ₩14,970 | ₩14,970 | ₩14,120 | ₩14,260 | -4.74% | 5.8만 |
|---|
| 2026.05.19 | ₩15,550 | ₩15,560 | ₩14,800 | ₩15,040 | -3.28% | 5.3만 |
|---|
| 2026.05.18 | ₩15,620 | ₩15,640 | ₩14,800 | ₩15,640 | +0.13% | 4.5만 |
|---|
| 2026.05.15 | ₩16,370 | ₩16,680 | ₩15,490 | ₩15,780 | -3.60% | 8.2만 |
|---|
| 2026.05.14 | ₩16,730 | ₩16,960 | ₩16,210 | ₩16,350 | -2.27% | 6.4만 |
|---|
| 2026.05.13 | ₩16,590 | ₩16,590 | ₩16,010 | ₩16,320 | -1.63% | 5.7만 |
|---|
| 2026.05.12 | ₩17,180 | ₩17,430 | ₩16,120 | ₩16,480 | -4.07% | 11.2만 |
|---|
| 2026.05.11 | ₩17,750 | ₩17,800 | ₩17,180 | ₩17,180 | -3.21% | 9.6만 |
|---|
| 2026.05.08 | ₩18,200 | ₩18,310 | ₩17,010 | ₩17,800 | -2.20% | 8.7만 |
|---|
| 2026.05.07 | ₩18,860 | ₩19,200 | ₩17,850 | ₩18,210 | -3.45% | 10.2만 |
|---|
| 2026.05.06 | ₩17,940 | ₩19,370 | ₩17,520 | ₩18,940 | +5.57% | 31.7만 |
|---|
| 2026.05.04 | ₩18,410 | ₩18,560 | ₩17,830 | ₩18,040 | -2.01% | 8.8만 |
|---|
| 2026.04.30 | ₩19,110 | ₩19,210 | ₩18,260 | ₩18,280 | -4.34% | 16.3만 |
|---|
| 2026.04.29 | ₩18,550 | ₩18,630 | ₩17,730 | ₩18,360 | -1.02% | 11.3만 |
|---|
| 2026.04.28 | ₩17,900 | ₩18,920 | ₩17,900 | ₩18,320 | +2.35% | 22.6만 |
|---|
| 2026.04.27 | ₩17,950 | ₩17,990 | ₩17,380 | ₩17,700 | -1.39% | 7.5만 |
|---|
| 2026.04.24 | ₩16,950 | ₩17,510 | ₩16,890 | ₩17,460 | +3.01% | 10.9만 |
|---|
| 2026.04.23 | ₩17,170 | ₩17,200 | ₩16,660 | ₩16,970 | -1.16% | 7.5만 |
|---|
| 2026.04.22 | ₩17,100 | ₩17,280 | ₩16,870 | ₩17,170 | +0.41% | 6.1만 |
|---|
| 2026.04.21 | ₩17,360 | ₩17,510 | ₩16,900 | ₩17,170 | -1.09% | 9.1만 |
|---|
| 2026.04.20 | ₩16,690 | ₩17,440 | ₩16,610 | ₩17,140 | +2.70% | 8.8만 |
|---|
| 2026.04.17 | ₩16,820 | ₩16,900 | ₩16,470 | ₩16,900 | +0.48% | 5.3만 |
|---|
| 2026.04.16 | ₩16,760 | ₩16,960 | ₩16,620 | ₩16,760 | 0.00% | 4.9만 |
|---|
| 2026.04.15 | ₩17,010 | ₩17,040 | ₩16,510 | ₩16,680 | -1.94% | 8.6만 |
|---|
| 2026.04.14 | ₩16,240 | ₩16,610 | ₩16,060 | ₩16,430 | +1.17% | 7.9만 |
|---|
| 2026.04.13 | ₩15,860 | ₩16,010 | ₩15,550 | ₩15,940 | +0.50% | 2.4만 |
|---|
| 2026.04.10 | ₩15,900 | ₩16,450 | ₩15,900 | ₩16,090 | +1.19% | 4만 |
|---|
| 2026.04.09 | ₩16,000 | ₩16,190 | ₩15,815 | ₩15,900 | -0.63% | 3.4만 |
|---|
| 2026.04.08 | ₩16,120 | ₩16,170 | ₩15,140 | ₩15,850 | -1.67% | 4.9만 |
|---|
| 2026.04.07 | ₩16,300 | ₩16,400 | ₩15,500 | ₩15,830 | -2.88% | 5.6만 |
|---|
| 2026.04.06 | ₩16,580 | ₩16,830 | ₩15,810 | ₩16,000 | -3.50% | 7.7만 |
|---|
| 2026.04.03 | ₩15,780 | ₩16,400 | ₩15,620 | ₩15,840 | +0.38% | 4.7만 |
|---|
| 2026.04.02 | ₩16,060 | ₩16,320 | ₩15,310 | ₩15,380 | -4.23% | 4.9만 |
|---|
| 2026.04.01 | ₩15,720 | ₩16,040 | ₩15,660 | ₩16,000 | +1.78% | 6.1만 |
|---|
| 2026.03.31 | ₩15,690 | ₩15,920 | ₩15,270 | ₩15,340 | -2.23% | 4.8만 |
|---|
| 2026.03.30 | ₩15,500 | ₩15,500 | ₩15,190 | ₩15,380 | -0.77% | 3.4만 |
|---|
| 2026.03.27 | ₩16,000 | ₩16,000 | ₩15,500 | ₩15,880 | -0.75% | 5.6만 |
|---|
| 2026.03.26 | ₩16,950 | ₩16,950 | ₩16,100 | ₩16,180 | -4.54% | 5.2만 |
|---|
| 2026.03.25 | ₩16,800 | ₩16,890 | ₩16,480 | ₩16,480 | -1.90% | 5.1만 |
|---|
| 2026.03.24 | ₩16,930 | ₩16,930 | ₩16,000 | ₩16,620 | -1.83% | 8.8만 |
|---|
| 2026.03.23 | ₩16,800 | ₩17,130 | ₩16,360 | ₩16,440 | -2.14% | 8.9만 |
|---|
| 2026.03.20 | ₩17,840 | ₩17,910 | ₩17,260 | ₩17,500 | -1.91% | 24.7만 |
|---|
| 2026.03.19 | ₩16,650 | ₩16,720 | ₩16,010 | ₩16,400 | -1.50% | 5.9만 |
|---|
| 2026.03.18 | ₩17,090 | ₩17,190 | ₩16,520 | ₩16,800 | -1.70% | 8.4만 |
|---|
| 2026.03.17 | ₩17,380 | ₩17,520 | ₩16,400 | ₩16,520 | -4.95% | 12.5만 |
|---|
| 2026.03.16 | ₩17,570 | ₩17,650 | ₩16,810 | ₩16,880 | -3.93% | 12.3만 |
|---|
| 2026.03.13 | ₩19,640 | ₩19,640 | ₩17,710 | ₩18,040 | -8.15% | 38.5만 |
|---|
| 2026.03.12 | ₩17,460 | ₩18,280 | ₩17,310 | ₩18,090 | +3.61% | 16.1만 |
|---|
| 2026.03.11 | ₩17,420 | ₩17,700 | ₩16,470 | ₩16,670 | -4.31% | 12.4만 |
|---|
| 2026.03.10 | ₩18,210 | ₩18,210 | ₩16,900 | ₩17,050 | -6.37% | 12.6만 |
|---|
| 2026.03.09 | ₩17,700 | ₩17,960 | ₩16,950 | ₩17,350 | -1.98% | 12.8만 |
|---|
| 2026.03.06 | ₩18,490 | ₩18,890 | ₩17,590 | ₩18,870 | +2.06% | 25.2만 |
|---|
| 2026.03.05 | ₩16,290 | ₩17,740 | ₩16,290 | ₩17,340 | +6.45% | 18.6만 |
|---|
| 2026.03.04 | ₩17,000 | ₩18,200 | ₩15,300 | ₩15,300 | -10.00% | 25.3만 |
|---|
| 2026.03.03 | ₩19,550 | ₩19,600 | ₩17,800 | ₩18,150 | -7.16% | 56.1만 |
|---|
| 2026.02.27 | ₩15,910 | ₩16,470 | ₩15,290 | ₩16,020 | +0.69% | 18.4만 |
|---|
| 2026.02.26 | ₩16,200 | ₩16,200 | ₩15,500 | ₩15,770 | -2.65% | 14.6만 |
|---|
| 2026.02.25 | ₩16,680 | ₩17,190 | ₩15,900 | ₩16,300 | -2.28% | 46.6만 |
|---|
| 2026.02.24 | ₩14,680 | ₩14,810 | ₩14,410 | ₩14,610 | -0.48% | 5.6만 |
|---|
| 2026.02.23 | ₩15,150 | ₩15,220 | ₩14,560 | ₩14,560 | -3.89% | 6.6만 |
|---|
| 2026.02.20 | ₩14,600 | ₩15,000 | ₩14,560 | ₩14,980 | +2.60% | 7.5만 |
|---|
| 2026.02.19 | ₩14,400 | ₩14,840 | ₩14,390 | ₩14,690 | +2.01% | 10.1만 |
|---|
| 2026.02.13 | ₩14,220 | ₩14,700 | ₩14,010 | ₩14,310 | +0.63% | 6.8만 |
|---|
| 2026.02.12 | ₩14,060 | ₩14,200 | ₩13,930 | ₩14,090 | +0.21% | 4.1만 |
|---|
| 2026.02.11 | ₩14,090 | ₩14,090 | ₩13,880 | ₩13,970 | -0.85% | 2.3만 |
|---|
| 2026.02.10 | ₩13,970 | ₩14,250 | ₩13,810 | ₩14,100 | +0.93% | 3.7만 |
|---|
| 2026.02.09 | ₩13,620 | ₩13,990 | ₩13,620 | ₩13,950 | +2.42% | 2.8만 |
|---|
| 2026.02.06 | ₩13,490 | ₩13,590 | ₩13,010 | ₩13,540 | +0.37% | 4.4만 |
|---|
| 2026.02.05 | ₩14,160 | ₩14,160 | ₩13,730 | ₩13,730 | -3.04% | 4.6만 |
|---|
| 2026.02.04 | ₩13,800 | ₩14,260 | ₩13,630 | ₩14,190 | +2.83% | 5.6만 |
|---|
| 2026.02.03 | ₩13,870 | ₩14,000 | ₩13,530 | ₩13,850 | -0.14% | 3.7만 |
|---|
| 2026.02.02 | ₩13,900 | ₩14,020 | ₩13,300 | ₩13,480 | -3.02% | 7.9만 |
|---|
| 2026.01.30 | ₩14,840 | ₩14,920 | ₩14,060 | ₩14,200 | -4.31% | 5.4만 |
|---|
| 2026.01.29 | ₩14,930 | ₩14,940 | ₩14,170 | ₩14,550 | -2.55% | 9.8만 |
|---|
| 2026.01.28 | ₩13,890 | ₩15,000 | ₩13,890 | ₩14,740 | +6.12% | 18.7만 |
|---|
| 2026.01.27 | ₩13,900 | ₩14,020 | ₩13,760 | ₩13,860 | -0.29% | 4.9만 |
|---|
| 2026.01.26 | ₩13,850 | ₩13,940 | ₩13,500 | ₩13,760 | -0.65% | 4.6만 |
|---|
| 2026.01.23 | ₩14,100 | ₩14,120 | ₩13,640 | ₩13,850 | -1.77% | 6.3만 |
|---|
| 2026.01.22 | ₩13,460 | ₩13,860 | ₩13,440 | ₩13,860 | +2.97% | 7.8만 |
|---|
| 2026.01.21 | ₩13,410 | ₩13,490 | ₩13,000 | ₩13,430 | +0.15% | 7.1만 |
|---|
| 2026.01.20 | ₩13,570 | ₩13,890 | ₩13,350 | ₩13,670 | +0.74% | 5.2만 |
|---|
| 2026.01.19 | ₩13,250 | ₩13,630 | ₩13,250 | ₩13,520 | +2.04% | 3.9만 |
|---|
| 2026.01.16 | ₩13,450 | ₩13,580 | ₩13,250 | ₩13,390 | -0.45% | 3.1만 |
|---|
| 2026.01.15 | ₩13,340 | ₩13,530 | ₩13,090 | ₩13,530 | +1.42% | 4.8만 |
|---|
| 2026.01.14 | ₩13,380 | ₩13,470 | ₩13,270 | ₩13,290 | -0.67% | 5.1만 |
|---|
| 2026.01.13 | ₩13,380 | ₩13,630 | ₩13,240 | ₩13,530 | +1.12% | 3.8만 |
|---|
| 2026.01.12 | ₩13,450 | ₩13,710 | ₩13,150 | ₩13,400 | -0.37% | 2.7만 |
|---|
| 2026.01.09 | ₩13,350 | ₩13,400 | ₩13,190 | ₩13,400 | +0.37% | 2.7만 |
|---|
| 2026.01.08 | ₩13,720 | ₩13,720 | ₩13,200 | ₩13,230 | -3.57% | 4만 |
|---|
| 2026.01.07 | ₩13,830 | ₩14,000 | ₩13,500 | ₩13,560 | -1.95% | 6.4만 |
|---|
| 2026.01.06 | ₩14,190 | ₩14,200 | ₩13,890 | ₩13,950 | -1.69% | 3만 |
|---|
| 2026.01.05 | ₩14,000 | ₩14,390 | ₩13,910 | ₩14,190 | +1.36% | 3.7만 |
|---|
| 2026.01.02 | ₩13,450 | ₩13,990 | ₩13,380 | ₩13,820 | +2.75% | 4.3만 |
|---|
| 2025.12.30 | ₩13,520 | ₩13,650 | ₩13,370 | ₩13,400 | -0.89% | 3.9만 |
|---|
| 2025.12.29 | ₩13,700 | ₩13,820 | ₩13,610 | ₩13,710 | +0.07% | 3만 |
|---|
| 2025.12.26 | ₩14,120 | ₩14,120 | ₩13,760 | ₩13,770 | -2.48% | 2.9만 |
|---|
| 2025.12.24 | ₩14,230 | ₩14,240 | ₩13,990 | ₩14,000 | -1.62% | 2.5만 |
|---|
| 2025.12.23 | ₩14,640 | ₩14,640 | ₩14,100 | ₩14,110 | -3.62% | 2.5만 |
|---|
| 2025.12.22 | ₩14,310 | ₩14,600 | ₩14,240 | ₩14,490 | +1.26% | 2만 |
|---|
| 2025.12.19 | ₩14,040 | ₩14,330 | ₩13,890 | ₩14,100 | +0.43% | 2.5만 |
|---|
| 2025.12.18 | ₩14,010 | ₩14,010 | ₩13,650 | ₩13,950 | -0.43% | 2.3만 |
|---|
| 2025.12.17 | ₩14,140 | ₩14,210 | ₩14,020 | ₩14,030 | -0.78% | 3.1만 |
|---|
| 2025.12.16 | ₩14,700 | ₩14,720 | ₩14,080 | ₩14,090 | -4.15% | 6.3만 |
|---|
| 2025.12.15 | ₩15,000 | ₩15,000 | ₩14,540 | ₩14,610 | -2.60% | 5만 |
|---|
| 2025.12.12 | ₩14,680 | ₩15,050 | ₩14,530 | ₩15,020 | +2.32% | 4.5만 |
|---|
| 2025.12.11 | ₩14,520 | ₩14,600 | ₩14,420 | ₩14,540 | +0.14% | 2.8만 |
|---|
| 2025.12.10 | ₩14,530 | ₩14,690 | ₩14,420 | ₩14,540 | +0.07% | 5.4만 |
|---|
| 2025.12.09 | ₩14,800 | ₩14,840 | ₩14,440 | ₩14,670 | -0.88% | 5.6만 |
|---|
| 2025.12.08 | ₩15,600 | ₩15,650 | ₩14,760 | ₩14,790 | -5.19% | 7.4만 |
|---|
| 2025.12.05 | ₩14,770 | ₩15,930 | ₩14,770 | ₩15,370 | +4.06% | 15만 |
|---|
| 2025.12.04 | ₩14,900 | ₩15,140 | ₩14,570 | ₩14,570 | -2.21% | 7.8만 |
|---|
| 2025.12.03 | ₩14,850 | ₩15,220 | ₩14,690 | ₩14,930 | +0.54% | 4.7만 |
|---|
| 2025.12.02 | ₩14,680 | ₩15,160 | ₩14,520 | ₩14,750 | +0.48% | 4.8만 |
|---|
| 2025.12.01 | ₩14,500 | ₩14,850 | ₩14,410 | ₩14,590 | +0.62% | 4.3만 |
|---|
| 2025.11.28 | ₩14,940 | ₩14,940 | ₩14,420 | ₩14,490 | -3.01% | 3.6만 |
|---|
| 2025.11.27 | ₩14,530 | ₩14,780 | ₩14,500 | ₩14,570 | +0.28% | 2.1만 |
|---|
| 2025.11.26 | ₩14,560 | ₩14,800 | ₩14,410 | ₩14,500 | -0.41% | 3.8만 |
|---|
| 2025.11.25 | ₩14,220 | ₩14,610 | ₩14,160 | ₩14,610 | +2.74% | 4.4만 |
|---|
| 2025.11.24 | ₩14,480 | ₩14,610 | ₩14,210 | ₩14,210 | -1.86% | 3만 |
|---|
| 2025.11.21 | ₩14,800 | ₩14,800 | ₩14,320 | ₩14,470 | -2.23% | 3.4만 |
|---|
| 2025.11.20 | ₩14,980 | ₩15,410 | ₩14,720 | ₩14,940 | -0.27% | 3.6만 |
|---|
| 2025.11.19 | ₩15,050 | ₩15,050 | ₩14,520 | ₩14,560 | -3.26% | 3.5만 |
|---|
| 2025.11.18 | ₩14,840 | ₩15,360 | ₩14,660 | ₩14,950 | +0.74% | 8.6만 |
|---|
| 2025.11.17 | ₩15,840 | ₩15,940 | ₩15,020 | ₩15,300 | -3.41% | 8.3만 |
|---|
| 2025.11.14 | ₩16,140 | ₩16,340 | ₩15,800 | ₩15,800 | -2.11% | 6.3만 |
|---|
| 2025.11.13 | ₩16,700 | ₩16,780 | ₩16,450 | ₩16,450 | -1.50% | 4.8만 |
|---|
| 2025.11.12 | ₩16,670 | ₩16,950 | ₩16,590 | ₩16,700 | +0.18% | 5.4만 |
|---|
| 2025.11.11 | ₩16,710 | ₩16,910 | ₩16,420 | ₩16,740 | +0.18% | 4.8만 |
|---|
| 2025.11.10 | ₩16,700 | ₩16,700 | ₩16,460 | ₩16,590 | -0.66% | 3.9만 |
|---|
| 2025.11.07 | ₩16,900 | ₩17,040 | ₩16,340 | ₩16,560 | -2.01% | 8만 |
|---|
| 2025.11.06 | ₩18,300 | ₩18,510 | ₩17,150 | ₩17,250 | -5.74% | 10.8만 |
|---|
| 2025.11.05 | ₩18,760 | ₩18,990 | ₩17,920 | ₩18,270 | -2.61% | 9만 |
|---|
| 2025.11.04 | ₩18,810 | ₩19,740 | ₩18,750 | ₩19,120 | +1.65% | 9.2만 |
|---|
| 2025.11.03 | ₩19,100 | ₩19,300 | ₩18,670 | ₩18,900 | -1.05% | 7.6만 |
|---|
| 2025.10.31 | ₩19,640 | ₩19,980 | ₩19,060 | ₩19,170 | -2.39% | 8.1만 |
|---|
| 2025.10.30 | ₩20,550 | ₩20,800 | ₩19,350 | ₩19,350 | -5.84% | 11.7만 |
|---|
| 2025.10.29 | ₩21,000 | ₩21,200 | ₩20,000 | ₩20,650 | -1.67% | 23만 |
|---|
| 2025.10.28 | ₩18,350 | ₩19,570 | ₩18,120 | ₩19,500 | +6.27% | 11만 |
|---|
| 2025.10.27 | ₩18,680 | ₩18,750 | ₩18,410 | ₩18,540 | -0.75% | 4.2만 |
|---|
| 2025.10.24 | ₩18,560 | ₩18,580 | ₩18,310 | ₩18,580 | +0.11% | 3.2만 |
|---|
| 2025.10.23 | ₩19,000 | ₩19,000 | ₩18,320 | ₩18,510 | -2.58% | 5만 |
|---|
| 2025.10.22 | ₩19,370 | ₩19,370 | ₩18,490 | ₩18,920 | -2.32% | 5.8만 |
|---|
| 2025.10.21 | ₩19,550 | ₩19,560 | ₩19,090 | ₩19,300 | -1.28% | 7.1만 |
|---|
| 2025.10.20 | ₩20,000 | ₩20,000 | ₩19,220 | ₩19,430 | -2.85% | 6.5만 |
|---|
| 2025.10.17 | ₩20,000 | ₩20,200 | ₩19,700 | ₩19,800 | -1.00% | 6.8만 |
|---|
| 2025.10.16 | ₩19,600 | ₩20,200 | ₩19,600 | ₩20,000 | +2.04% | 8.7만 |
|---|
| 2025.10.15 | ₩19,450 | ₩19,990 | ₩19,250 | ₩19,910 | +2.37% | 12.2만 |
|---|
| 2025.10.14 | ₩18,300 | ₩19,290 | ₩18,130 | ₩18,960 | +3.61% | 15만 |
|---|
| 2025.10.13 | ₩17,100 | ₩18,160 | ₩17,010 | ₩18,160 | +6.20% | 6.4만 |
|---|
| 2025.10.10 | ₩17,370 | ₩17,640 | ₩16,800 | ₩17,630 | +1.50% | 5.6만 |
|---|