시장 데이터를 불러오는 중
전체 종목
에이치브이엠 과거 주가
295310.KQ · KOSDAQ
주요 제품·사업: Ni계 합금, Fe계 합금, 스퍼터링타겟, Cu계 합금 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
295310.KQ · KOSDAQ
주요 제품·사업: Ni계 합금, Fe계 합금, 스퍼터링타겟, Cu계 합금 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩71,800 | ₩76,800 | ₩70,200 | ₩74,200 | +3.34% | 20.8만 |
| 2026.10.07 | ₩75,000 | ₩77,000 | ₩71,400 | ₩72,000 | -4.00% | 21.9만 |
| 2026.10.06 | ₩77,800 | ₩77,800 | ₩72,200 | ₩76,700 | -1.41% | 27.9만 |
| 2026.10.02 | ₩64,000 | ₩70,200 | ₩63,500 | ₩70,200 | +9.69% | 27.3만 |
| 2026.10.01 | ₩60,000 | ₩64,800 | ₩59,400 | ₩64,600 | +7.67% | 18.6만 |
| 2026.09.30 | ₩58,600 | ₩60,700 | ₩58,000 | ₩59,800 | +2.05% | 8.4만 |
| 2026.09.29 | ₩56,100 | ₩59,500 | ₩53,300 | ₩58,200 | +3.74% | 24.7만 |
| 2026.09.28 | ₩62,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,600 |
| ₩57,800 |
| -6.92% |
| 17.9만 |
| 2026.09.23 | ₩58,900 | ₩64,000 | ₩57,800 | ₩63,100 | +7.13% | 30.8만 |
|---|
| 2026.09.22 | ₩59,500 | ₩60,500 | ₩57,100 | ₩58,200 | -2.18% | 19.4만 |
|---|
| 2026.09.21 | ₩60,200 | ₩60,500 | ₩58,100 | ₩59,600 | -1.00% | 11.5만 |
|---|
| 2026.09.18 | ₩61,000 | ₩61,300 | ₩58,800 | ₩60,000 | -1.64% | 18.5만 |
|---|
| 2026.09.17 | ₩55,300 | ₩61,700 | ₩54,700 | ₩60,700 | +9.76% | 64.4만 |
|---|
| 2026.09.16 | ₩52,600 | ₩54,400 | ₩51,300 | ₩53,300 | +1.33% | 11.4만 |
|---|
| 2026.09.15 | ₩49,450 | ₩53,300 | ₩48,000 | ₩52,400 | +5.97% | 13.7만 |
|---|
| 2026.09.14 | ₩49,750 | ₩51,900 | ₩48,400 | ₩50,500 | +1.51% | 14.7만 |
|---|
| 2026.09.11 | ₩49,150 | ₩49,550 | ₩48,150 | ₩48,200 | -1.93% | 7.7만 |
|---|
| 2026.09.10 | ₩48,950 | ₩50,800 | ₩47,500 | ₩50,300 | +2.76% | 7만 |
|---|
| 2026.09.09 | ₩51,100 | ₩51,800 | ₩49,500 | ₩49,950 | -2.25% | 6.5만 |
|---|
| 2026.09.08 | ₩47,300 | ₩52,000 | ₩47,000 | ₩50,000 | +5.71% | 14.6만 |
|---|
| 2026.09.07 | ₩48,800 | ₩49,600 | ₩47,000 | ₩47,200 | -3.28% | 6.2만 |
|---|
| 2026.09.04 | ₩43,200 | ₩48,450 | ₩43,100 | ₩48,450 | +12.15% | 19.7만 |
|---|
| 2026.09.03 | ₩43,500 | ₩44,200 | ₩41,300 | ₩42,050 | -3.33% | 5.5만 |
|---|
| 2026.09.02 | ₩43,600 | ₩44,650 | ₩42,450 | ₩43,300 | -0.69% | 4만 |
|---|
| 2026.09.01 | ₩45,850 | ₩46,650 | ₩44,700 | ₩45,200 | -1.42% | 3.9만 |
|---|
| 2026.08.31 | ₩45,900 | ₩46,800 | ₩44,000 | ₩45,900 | 0.00% | 5.3만 |
|---|
| 2026.08.28 | ₩48,050 | ₩48,450 | ₩46,300 | ₩47,000 | -2.19% | 5.7만 |
|---|
| 2026.08.27 | ₩46,700 | ₩49,000 | ₩46,600 | ₩48,850 | +4.60% | 5.8만 |
|---|
| 2026.08.26 | ₩49,500 | ₩49,900 | ₩46,800 | ₩47,150 | -4.75% | 9.3만 |
|---|
| 2026.08.25 | ₩43,050 | ₩47,150 | ₩42,200 | ₩47,100 | +9.41% | 5.3만 |
|---|
| 2026.08.24 | ₩45,100 | ₩46,350 | ₩44,450 | ₩44,900 | -0.44% | 7.8만 |
|---|
| 2026.08.21 | ₩46,700 | ₩46,700 | ₩44,500 | ₩44,750 | -4.18% | 10.1만 |
|---|
| 2026.08.20 | ₩47,500 | ₩49,150 | ₩47,450 | ₩48,100 | +1.26% | 6.5만 |
|---|
| 2026.08.19 | ₩47,000 | ₩48,600 | ₩46,650 | ₩47,250 | +0.53% | 10.8만 |
|---|
| 2026.08.18 | ₩53,000 | ₩53,200 | ₩48,500 | ₩48,850 | -7.83% | 15.2만 |
|---|
| 2026.08.14 | ₩52,400 | ₩56,600 | ₩51,000 | ₩53,800 | +2.67% | 15.9만 |
|---|
| 2026.08.13 | ₩56,200 | ₩57,600 | ₩53,100 | ₩53,500 | -4.80% | 14.6만 |
|---|
| 2026.08.12 | ₩53,000 | ₩56,300 | ₩50,300 | ₩55,200 | +4.15% | 19만 |
|---|
| 2026.08.11 | ₩54,100 | ₩57,400 | ₩52,400 | ₩54,300 | +0.37% | 22.5만 |
|---|
| 2026.08.10 | ₩57,100 | ₩57,900 | ₩53,800 | ₩54,900 | -3.85% | 26.7만 |
|---|
| 2026.08.07 | ₩45,150 | ₩52,000 | ₩45,150 | ₩50,200 | +11.18% | 44.8만 |
|---|
| 2026.08.06 | ₩42,900 | ₩45,650 | ₩42,050 | ₩43,850 | +2.21% | 13.6만 |
|---|
| 2026.08.05 | ₩46,600 | ₩46,600 | ₩43,100 | ₩43,300 | -7.08% | 20.3만 |
|---|
| 2026.08.04 | ₩39,100 | ₩48,500 | ₩38,800 | ₩45,500 | +16.37% | 52.5만 |
|---|
| 2026.08.03 | ₩34,700 | ₩41,350 | ₩33,450 | ₩39,100 | +12.68% | 18.5만 |
|---|
| 2026.07.31 | ₩31,550 | ₩35,950 | ₩31,550 | ₩35,000 | +10.94% | 8만 |
|---|
| 2026.07.30 | ₩29,000 | ₩33,350 | ₩29,000 | ₩30,650 | +5.69% | 8.1만 |
|---|
| 2026.07.29 | ₩35,900 | ₩36,950 | ₩30,000 | ₩31,800 | -11.42% | 17.7만 |
|---|
| 2026.07.28 | ₩38,150 | ₩38,500 | ₩35,100 | ₩35,750 | -6.29% | 7.9만 |
|---|
| 2026.07.27 | ₩41,100 | ₩42,650 | ₩39,400 | ₩40,100 | -2.43% | 8.4만 |
|---|
| 2026.07.24 | ₩41,600 | ₩41,650 | ₩38,700 | ₩39,050 | -6.13% | 6.2만 |
|---|
| 2026.07.23 | ₩39,900 | ₩42,450 | ₩39,700 | ₩42,450 | +6.39% | 5.9만 |
|---|
| 2026.07.22 | ₩40,500 | ₩42,700 | ₩39,200 | ₩39,200 | -3.21% | 9.3만 |
|---|
| 2026.07.21 | ₩38,300 | ₩39,950 | ₩37,200 | ₩38,700 | +1.04% | 6.2만 |
|---|
| 2026.07.20 | ₩39,650 | ₩40,350 | ₩37,950 | ₩38,850 | -2.02% | 6.9만 |
|---|
| 2026.07.16 | ₩42,500 | ₩42,700 | ₩40,300 | ₩41,600 | -2.12% | 8.1만 |
|---|
| 2026.07.15 | ₩43,900 | ₩45,000 | ₩42,800 | ₩43,400 | -1.14% | 10.7만 |
|---|
| 2026.07.14 | ₩43,600 | ₩44,750 | ₩41,150 | ₩43,500 | -0.23% | 8.1만 |
|---|
| 2026.07.13 | ₩46,800 | ₩49,550 | ₩44,750 | ₩45,050 | -3.74% | 11.7만 |
|---|
| 2026.07.10 | ₩45,100 | ₩49,000 | ₩45,100 | ₩47,400 | +5.10% | 8만 |
|---|
| 2026.07.09 | ₩44,250 | ₩48,050 | ₩44,250 | ₩45,300 | +2.37% | 13.6만 |
|---|
| 2026.07.08 | ₩49,250 | ₩51,900 | ₩45,500 | ₩45,950 | -6.70% | 16.1만 |
|---|
| 2026.07.07 | ₩52,400 | ₩53,000 | ₩49,500 | ₩51,400 | -1.91% | 14.5만 |
|---|
| 2026.07.06 | ₩58,300 | ₩59,000 | ₩53,000 | ₩53,700 | -7.89% | 12.9만 |
|---|
| 2026.07.03 | ₩54,000 | ₩58,400 | ₩50,400 | ₩57,400 | +6.30% | 26.3만 |
|---|
| 2026.07.02 | ₩60,300 | ₩62,500 | ₩54,300 | ₩55,100 | -8.62% | 25.3만 |
|---|
| 2026.07.01 | ₩59,800 | ₩65,800 | ₩56,500 | ₩62,900 | +5.18% | 32.5만 |
|---|
| 2026.06.30 | ₩58,500 | ₩62,100 | ₩54,100 | ₩57,900 | -1.03% | 33.2만 |
|---|
| 2026.06.29 | ₩51,100 | ₩55,400 | ₩50,500 | ₩54,900 | +7.44% | 16.1만 |
|---|
| 2026.06.26 | ₩50,800 | ₩54,300 | ₩48,650 | ₩51,300 | +0.98% | 29.4만 |
|---|
| 2026.06.25 | ₩53,500 | ₩54,900 | ₩49,800 | ₩51,200 | -4.30% | 27.1만 |
|---|
| 2026.06.24 | ₩52,700 | ₩55,600 | ₩52,200 | ₩55,200 | +4.74% | 20.5만 |
|---|
| 2026.06.23 | ₩57,600 | ₩61,200 | ₩54,700 | ₩55,000 | -4.51% | 38.4만 |
|---|
| 2026.06.22 | ₩63,100 | ₩67,300 | ₩59,700 | ₩60,400 | -4.28% | 24.7만 |
|---|
| 2026.06.19 | ₩71,800 | ₩72,600 | ₩61,300 | ₩65,800 | -8.36% | 59.5만 |
|---|
| 2026.06.18 | ₩80,200 | ₩81,400 | ₩72,900 | ₩73,900 | -7.86% | 31.7만 |
|---|
| 2026.06.17 | ₩87,000 | ₩88,000 | ₩81,200 | ₩81,700 | -6.09% | 21.8만 |
|---|
| 2026.06.16 | ₩95,100 | ₩95,200 | ₩85,600 | ₩87,800 | -7.68% | 28.1만 |
|---|
| 2026.06.15 | ₩100,800 | ₩100,900 | ₩88,700 | ₩93,000 | -7.74% | 40.6만 |
|---|
| 2026.06.12 | ₩115,200 | ₩117,500 | ₩100,900 | ₩103,400 | -10.24% | 54.2만 |
|---|
| 2026.06.11 | ₩100,200 | ₩114,500 | ₩87,100 | ₩109,900 | +9.68% | 99.7만 |
|---|
| 2026.06.10 | ₩103,000 | ₩105,000 | ₩95,100 | ₩101,400 | -1.55% | 5 |
|---|
| 2026.06.09 | ₩94,900 | ₩99,900 | ₩91,000 | ₩98,400 | +3.69% | 20.3만 |
|---|
| 2026.06.08 | ₩84,000 | ₩98,400 | ₩83,900 | ₩94,900 | +12.98% | 22.4만 |
|---|
| 2026.06.05 | ₩95,100 | ₩100,900 | ₩94,000 | ₩94,300 | -0.84% | 20.2만 |
|---|
| 2026.06.04 | ₩110,000 | ₩110,400 | ₩97,100 | ₩102,600 | -6.73% | 26.8만 |
|---|
| 2026.06.02 | ₩92,100 | ₩101,200 | ₩85,100 | ₩100,600 | +9.23% | 40.4만 |
|---|
| 2026.06.01 | ₩104,300 | ₩109,800 | ₩96,200 | ₩99,300 | -4.79% | 36.8만 |
|---|
| 2026.05.29 | ₩115,900 | ₩115,900 | ₩105,300 | ₩109,800 | -5.26% | 19만 |
|---|
| 2026.05.28 | ₩122,000 | ₩123,500 | ₩108,800 | ₩114,300 | -6.31% | 23.9만 |
|---|
| 2026.05.27 | ₩130,500 | ₩131,700 | ₩118,600 | ₩119,700 | -8.28% | 39만 |
|---|
| 2026.05.26 | ₩117,700 | ₩144,000 | ₩116,400 | ₩133,000 | +13.00% | 80.7만 |
|---|
| 2026.05.22 | ₩106,800 | ₩114,200 | ₩106,400 | ₩113,000 | +5.81% | 22.9만 |
|---|
| 2026.05.21 | ₩98,700 | ₩114,800 | ₩97,700 | ₩110,900 | +12.36% | 43.1만 |
|---|
| 2026.05.20 | ₩107,500 | ₩108,900 | ₩92,900 | ₩94,200 | -12.37% | 42.4만 |
|---|
| 2026.05.19 | ₩124,700 | ₩126,300 | ₩103,600 | ₩115,400 | -7.46% | 68.3만 |
|---|
| 2026.05.18 | ₩111,200 | ₩127,000 | ₩102,700 | ₩125,300 | +12.68% | 133.2만 |
|---|
| 2026.05.15 | ₩94,500 | ₩105,400 | ₩93,700 | ₩97,900 | +3.60% | 52.7만 |
|---|
| 2026.05.14 | ₩96,000 | ₩99,600 | ₩91,100 | ₩95,000 | -1.04% | 15.6만 |
|---|
| 2026.05.13 | ₩97,300 | ₩97,900 | ₩87,600 | ₩96,000 | -1.34% | 23.2만 |
|---|
| 2026.05.12 | ₩104,500 | ₩113,900 | ₩95,700 | ₩98,200 | -6.03% | 51.3만 |
|---|
| 2026.05.11 | ₩93,800 | ₩107,900 | ₩93,800 | ₩106,100 | +13.11% | 84만 |
|---|
| 2026.05.08 | ₩84,000 | ₩91,200 | ₩81,700 | ₩89,900 | +7.02% | 20만 |
|---|
| 2026.05.07 | ₩87,800 | ₩89,000 | ₩82,800 | ₩83,100 | -5.35% | 15.9만 |
|---|
| 2026.05.06 | ₩88,500 | ₩92,000 | ₩85,600 | ₩87,100 | -1.58% | 18.6만 |
|---|
| 2026.05.04 | ₩90,700 | ₩91,200 | ₩86,800 | ₩89,600 | -1.21% | 12.9만 |
|---|
| 2026.04.30 | ₩91,100 | ₩92,200 | ₩87,000 | ₩89,000 | -2.31% | 16.9만 |
|---|
| 2026.04.29 | ₩89,800 | ₩91,100 | ₩89,100 | ₩89,700 | -0.11% | 9.3만 |
|---|
| 2026.04.28 | ₩88,600 | ₩92,300 | ₩85,000 | ₩91,300 | +3.05% | 25.4만 |
|---|
| 2026.04.27 | ₩86,300 | ₩88,900 | ₩84,500 | ₩87,100 | +0.93% | 13.1만 |
|---|
| 2026.04.24 | ₩87,800 | ₩88,000 | ₩83,300 | ₩85,400 | -2.73% | 34.7만 |
|---|
| 2026.04.23 | ₩90,500 | ₩91,600 | ₩87,800 | ₩87,900 | -2.87% | 15.3만 |
|---|
| 2026.04.22 | ₩90,000 | ₩92,300 | ₩88,100 | ₩90,000 | 0.00% | 13.3만 |
|---|
| 2026.04.21 | ₩94,900 | ₩94,900 | ₩89,600 | ₩90,700 | -4.43% | 21.2만 |
|---|
| 2026.04.20 | ₩98,100 | ₩98,100 | ₩93,000 | ₩93,600 | -4.59% | 23.2만 |
|---|
| 2026.04.17 | ₩94,300 | ₩102,000 | ₩93,000 | ₩99,500 | +5.51% | 53.3만 |
|---|
| 2026.04.16 | ₩92,800 | ₩92,800 | ₩88,800 | ₩90,300 | -2.69% | 10.8만 |
|---|
| 2026.04.15 | ₩94,700 | ₩94,700 | ₩89,000 | ₩89,700 | -5.28% | 18.1만 |
|---|
| 2026.04.14 | ₩85,200 | ₩97,500 | ₩84,400 | ₩91,900 | +7.86% | 47.2만 |
|---|
| 2026.04.13 | ₩80,500 | ₩85,100 | ₩80,500 | ₩83,200 | +3.35% | 11.8만 |
|---|
| 2026.04.10 | ₩84,700 | ₩86,000 | ₩80,400 | ₩82,800 | -2.24% | 16.7만 |
|---|
| 2026.04.09 | ₩84,000 | ₩84,500 | ₩80,500 | ₩81,500 | -2.98% | 15.6만 |
|---|
| 2026.04.08 | ₩83,600 | ₩86,000 | ₩80,000 | ₩86,000 | +2.87% | 30.3만 |
|---|
| 2026.04.07 | ₩84,200 | ₩84,500 | ₩76,000 | ₩78,000 | -7.36% | 19만 |
|---|
| 2026.04.06 | ₩87,600 | ₩87,800 | ₩78,700 | ₩81,800 | -6.62% | 20.7만 |
|---|
| 2026.04.03 | ₩92,500 | ₩93,100 | ₩84,000 | ₩87,600 | -5.30% | 25만 |
|---|
| 2026.04.02 | ₩92,500 | ₩93,500 | ₩83,100 | ₩88,000 | -4.86% | 30.4만 |
|---|
| 2026.04.01 | ₩81,500 | ₩92,400 | ₩79,500 | ₩91,500 | +12.27% | 41.5만 |
|---|
| 2026.03.31 | ₩84,200 | ₩85,200 | ₩72,000 | ₩73,500 | -12.71% | 53.2만 |
|---|
| 2026.03.30 | ₩89,700 | ₩91,000 | ₩86,000 | ₩87,700 | -2.23% | 23.1만 |
|---|
| 2026.03.27 | ₩97,700 | ₩100,700 | ₩94,000 | ₩102,000 | +4.40% | 28.5만 |
|---|
| 2026.03.26 | ₩110,500 | ₩111,700 | ₩99,200 | ₩102,000 | -7.69% | 58.5만 |
|---|
| 2026.03.25 | ₩102,700 | ₩113,400 | ₩97,100 | ₩112,100 | +9.15% | 74.7만 |
|---|
| 2026.03.24 | ₩91,400 | ₩109,600 | ₩89,400 | ₩104,300 | +14.11% | 101.2만 |
|---|
| 2026.03.23 | ₩86,100 | ₩92,000 | ₩84,100 | ₩87,400 | +1.51% | 17.8만 |
|---|
| 2026.03.20 | ₩92,600 | ₩93,300 | ₩89,900 | ₩92,300 | -0.32% | 16.5만 |
|---|
| 2026.03.19 | ₩94,300 | ₩95,600 | ₩90,300 | ₩92,200 | -2.23% | 23.6만 |
|---|
| 2026.03.18 | ₩107,700 | ₩108,000 | ₩95,100 | ₩96,600 | -10.31% | 44만 |
|---|
| 2026.03.17 | ₩107,200 | ₩116,600 | ₩102,300 | ₩102,900 | -4.01% | 31.1만 |
|---|
| 2026.03.16 | ₩110,000 | ₩111,500 | ₩102,700 | ₩103,200 | -6.18% | 27.5만 |
|---|
| 2026.03.13 | ₩103,200 | ₩113,000 | ₩102,200 | ₩104,900 | +1.65% | 30.1만 |
|---|
| 2026.03.12 | ₩104,700 | ₩107,800 | ₩102,200 | ₩106,900 | +2.10% | 28.8만 |
|---|
| 2026.03.11 | ₩93,500 | ₩114,700 | ₩92,800 | ₩108,800 | +16.36% | 142.4만 |
|---|
| 2026.03.10 | ₩83,500 | ₩96,400 | ₩81,500 | ₩95,000 | +13.77% | 89.6만 |
|---|
| 2026.03.09 | ₩75,000 | ₩80,000 | ₩72,700 | ₩79,800 | +6.40% | 18.4만 |
|---|
| 2026.03.06 | ₩74,800 | ₩80,400 | ₩74,500 | ₩79,000 | +5.61% | 22.9만 |
|---|
| 2026.03.05 | ₩71,700 | ₩79,000 | ₩71,000 | ₩76,900 | +7.25% | 22.5만 |
|---|
| 2026.03.04 | ₩70,900 | ₩73,000 | ₩64,300 | ₩64,800 | -8.60% | 37.2만 |
|---|
| 2026.03.03 | ₩75,400 | ₩82,300 | ₩74,000 | ₩76,800 | +1.86% | 42.5만 |
|---|
| 2026.02.27 | ₩78,600 | ₩78,700 | ₩74,300 | ₩75,000 | -4.58% | 20.5만 |
|---|
| 2026.02.26 | ₩80,000 | ₩80,200 | ₩76,600 | ₩77,100 | -3.62% | 17.9만 |
|---|
| 2026.02.25 | ₩78,800 | ₩81,500 | ₩76,000 | ₩80,800 | +2.54% | 25만 |
|---|
| 2026.02.24 | ₩79,600 | ₩80,300 | ₩77,600 | ₩77,800 | -2.26% | 16.2만 |
|---|
| 2026.02.23 | ₩82,400 | ₩82,400 | ₩78,100 | ₩80,400 | -2.43% | 24.4만 |
|---|
| 2026.02.20 | ₩85,000 | ₩88,000 | ₩81,500 | ₩83,000 | -2.35% | 47.2만 |
|---|
| 2026.02.19 | ₩87,000 | ₩87,200 | ₩80,800 | ₩81,100 | -6.78% | 35.7만 |
|---|
| 2026.02.13 | ₩87,300 | ₩89,600 | ₩80,100 | ₩85,800 | -1.72% | 41.5만 |
|---|
| 2026.02.12 | ₩90,600 | ₩90,900 | ₩86,400 | ₩86,800 | -4.19% | 32.7만 |
|---|
| 2026.02.11 | ₩86,800 | ₩97,300 | ₩85,500 | ₩91,400 | +5.30% | 58.4만 |
|---|
| 2026.02.10 | ₩88,200 | ₩91,300 | ₩86,000 | ₩88,300 | +0.11% | 18.2만 |
|---|
| 2026.02.09 | ₩86,800 | ₩93,200 | ₩83,200 | ₩89,200 | +2.76% | 46.3만 |
|---|
| 2026.02.06 | ₩72,600 | ₩89,300 | ₩71,700 | ₩86,700 | +19.42% | 84.9만 |
|---|
| 2026.02.05 | ₩88,800 | ₩89,600 | ₩77,800 | ₩77,800 | -12.39% | 70.9만 |
|---|
| 2026.02.04 | ₩94,600 | ₩94,900 | ₩90,400 | ₩92,000 | -2.75% | 26.3만 |
|---|
| 2026.02.03 | ₩90,700 | ₩97,000 | ₩88,700 | ₩91,700 | +1.10% | 52.7만 |
|---|
| 2026.02.02 | ₩84,600 | ₩92,700 | ₩83,700 | ₩87,300 | +3.19% | 53.4만 |
|---|
| 2026.01.30 | ₩90,900 | ₩92,300 | ₩84,200 | ₩87,500 | -3.74% | 50.2만 |
|---|
| 2026.01.29 | ₩82,700 | ₩96,000 | ₩81,600 | ₩91,700 | +10.88% | 92.5만 |
|---|
| 2026.01.28 | ₩86,800 | ₩89,900 | ₩79,500 | ₩84,200 | -3.00% | 39.6만 |
|---|
| 2026.01.27 | ₩85,000 | ₩86,000 | ₩82,700 | ₩83,500 | -1.76% | 29.1만 |
|---|
| 2026.01.26 | ₩87,900 | ₩89,000 | ₩82,100 | ₩87,700 | -0.23% | 46.7만 |
|---|
| 2026.01.23 | ₩86,600 | ₩93,100 | ₩81,200 | ₩90,100 | +4.04% | 62만 |
|---|
| 2026.01.22 | ₩87,800 | ₩87,800 | ₩82,300 | ₩83,300 | -5.13% | 43.3만 |
|---|
| 2026.01.21 | ₩87,000 | ₩90,850 | ₩84,200 | ₩88,500 | +1.72% | 45.3만 |
|---|
| 2026.01.20 | ₩78,300 | ₩93,000 | ₩77,200 | ₩90,500 | +15.58% | 140.9만 |
|---|
| 2026.01.19 | ₩73,700 | ₩79,300 | ₩71,800 | ₩77,400 | +5.02% | 53.3만 |
|---|
| 2026.01.16 | ₩74,500 | ₩75,800 | ₩70,500 | ₩72,400 | -2.82% | 51.6만 |
|---|
| 2026.01.15 | ₩82,100 | ₩93,900 | ₩73,800 | ₩75,300 | -8.28% | 131.9만 |
|---|
| 2026.01.14 | ₩77,700 | ₩80,800 | ₩74,500 | ₩79,500 | +2.32% | 35.5만 |
|---|
| 2026.01.13 | ₩78,700 | ₩79,700 | ₩74,200 | ₩79,500 | +1.02% | 34.3만 |
|---|
| 2026.01.12 | ₩73,100 | ₩83,700 | ₩72,500 | ₩77,500 | +6.02% | 69.3만 |
|---|
| 2026.01.09 | ₩69,800 | ₩72,700 | ₩68,300 | ₩71,400 | +2.29% | 37.7만 |
|---|
| 2026.01.08 | ₩66,800 | ₩72,000 | ₩65,000 | ₩69,300 | +3.74% | 42.5만 |
|---|
| 2026.01.07 | ₩66,000 | ₩67,900 | ₩60,300 | ₩67,400 | +2.12% | 67만 |
|---|
| 2026.01.06 | ₩67,000 | ₩70,000 | ₩64,000 | ₩66,000 | -1.49% | 52.1만 |
|---|
| 2026.01.05 | ₩67,100 | ₩70,900 | ₩63,000 | ₩69,700 | +3.87% | 53.3만 |
|---|
| 2026.01.02 | ₩60,600 | ₩73,550 | ₩60,600 | ₩67,100 | +10.73% | 131.3만 |
|---|
| 2025.12.30 | ₩58,400 | ₩61,100 | ₩55,000 | ₩58,900 | +0.86% | 38.9만 |
|---|
| 2025.12.29 | ₩49,100 | ₩61,100 | ₩48,500 | ₩59,400 | +20.98% | 98.3만 |
|---|
| 2025.12.26 | ₩49,000 | ₩50,800 | ₩47,500 | ₩50,800 | +3.67% | 31.7만 |
|---|
| 2025.12.24 | ₩46,100 | ₩51,000 | ₩46,100 | ₩49,000 | +6.29% | 38.5만 |
|---|
| 2025.12.23 | ₩49,800 | ₩49,800 | ₩43,900 | ₩46,050 | -7.53% | 76.4만 |
|---|
| 2025.12.22 | ₩48,850 | ₩55,500 | ₩48,850 | ₩52,200 | +6.86% | 291.1만 |
|---|
| 2025.12.19 | ₩42,200 | ₩43,550 | ₩41,050 | ₩42,700 | +1.18% | 78.1만 |
|---|
| 2025.12.18 | ₩36,850 | ₩43,850 | ₩36,450 | ₩41,750 | +13.30% | 203.1만 |
|---|
| 2025.12.17 | ₩36,450 | ₩37,850 | ₩34,100 | ₩35,400 | -2.88% | 46.6만 |
|---|
| 2025.12.16 | ₩34,900 | ₩39,650 | ₩34,050 | ₩34,500 | -1.15% | 124.6만 |
|---|
| 2025.12.15 | ₩38,000 | ₩40,050 | ₩35,050 | ₩36,150 | -4.87% | 155.4만 |
|---|
| 2025.12.12 | ₩29,700 | ₩34,200 | ₩29,500 | ₩32,800 | +10.44% | 138.2만 |
|---|
| 2025.12.11 | ₩27,900 | ₩28,000 | ₩27,200 | ₩27,800 | -0.36% | 25.8만 |
|---|
| 2025.12.10 | ₩26,150 | ₩26,900 | ₩25,700 | ₩26,600 | +1.72% | 20.5만 |
|---|
| 2025.12.09 | ₩25,350 | ₩25,950 | ₩24,500 | ₩25,900 | +2.17% | 11.8만 |
|---|
| 2025.12.08 | ₩24,650 | ₩26,650 | ₩24,600 | ₩26,000 | +5.48% | 47.7만 |
|---|
| 2025.12.05 | ₩22,350 | ₩23,000 | ₩21,950 | ₩23,000 | +2.91% | 6.3만 |
|---|
| 2025.12.04 | ₩22,100 | ₩22,550 | ₩22,100 | ₩22,250 | +0.68% | 3.4만 |
|---|
| 2025.12.03 | ₩22,300 | ₩22,750 | ₩22,100 | ₩22,150 | -0.67% | 2만 |
|---|
| 2025.12.02 | ₩22,450 | ₩22,450 | ₩22,000 | ₩22,100 | -1.56% | 4.4만 |
|---|
| 2025.12.01 | ₩22,650 | ₩22,850 | ₩22,300 | ₩22,350 | -1.32% | 4.2만 |
|---|
| 2025.11.28 | ₩22,150 | ₩22,900 | ₩22,150 | ₩22,800 | +2.93% | 4.4만 |
|---|
| 2025.11.27 | ₩23,000 | ₩23,000 | ₩22,300 | ₩22,350 | -2.83% | 6.4만 |
|---|
| 2025.11.26 | ₩23,750 | ₩23,750 | ₩22,150 | ₩22,850 | -3.79% | 12.8만 |
|---|
| 2025.11.25 | ₩24,350 | ₩24,800 | ₩23,400 | ₩23,750 | -2.46% | 2.9만 |
|---|
| 2025.11.24 | ₩23,250 | ₩24,050 | ₩22,000 | ₩24,000 | +3.23% | 8.8만 |
|---|
| 2025.11.21 | ₩23,300 | ₩23,550 | ₩22,600 | ₩23,100 | -0.86% | 11.3만 |
|---|
| 2025.11.20 | ₩22,750 | ₩24,900 | ₩22,750 | ₩23,950 | +5.27% | 13.7만 |
|---|
| 2025.11.19 | ₩22,600 | ₩23,050 | ₩22,100 | ₩22,600 | 0.00% | 5.9만 |
|---|
| 2025.11.18 | ₩23,900 | ₩24,050 | ₩22,500 | ₩22,650 | -5.23% | 9만 |
|---|
| 2025.11.17 | ₩22,800 | ₩24,150 | ₩22,300 | ₩23,850 | +4.61% | 9.7만 |
|---|
| 2025.11.14 | ₩22,750 | ₩23,900 | ₩22,300 | ₩22,650 | -0.44% | 5.4만 |
|---|
| 2025.11.13 | ₩23,300 | ₩23,300 | ₩22,700 | ₩22,850 | -1.93% | 5.2만 |
|---|
| 2025.11.12 | ₩22,900 | ₩23,450 | ₩22,900 | ₩23,350 | +1.97% | 5.8만 |
|---|
| 2025.11.11 | ₩23,300 | ₩23,700 | ₩22,700 | ₩22,900 | -1.72% | 4.1만 |
|---|
| 2025.11.10 | ₩23,400 | ₩23,400 | ₩22,800 | ₩23,200 | -0.85% | 2.7만 |
|---|
| 2025.11.07 | ₩23,100 | ₩24,200 | ₩22,700 | ₩23,050 | -0.22% | 5.5만 |
|---|
| 2025.11.06 | ₩24,500 | ₩24,750 | ₩23,800 | ₩23,850 | -2.65% | 5.9만 |
|---|
| 2025.11.05 | ₩24,450 | ₩24,550 | ₩23,700 | ₩24,250 | -0.82% | 9.4만 |
|---|
| 2025.11.04 | ₩24,900 | ₩25,800 | ₩24,400 | ₩25,200 | +1.20% | 11.5만 |
|---|
| 2025.11.03 | ₩24,800 | ₩25,400 | ₩24,500 | ₩25,050 | +1.01% | 21.4만 |
|---|
| 2025.10.31 | ₩23,650 | ₩23,800 | ₩22,900 | ₩23,200 | -1.90% | 8만 |
|---|
| 2025.10.30 | ₩23,450 | ₩25,650 | ₩22,900 | ₩23,550 | +0.43% | 35.3만 |
|---|
| 2025.10.29 | ₩24,000 | ₩24,000 | ₩22,850 | ₩22,950 | -4.38% | 13.1만 |
|---|
| 2025.10.28 | ₩24,250 | ₩24,350 | ₩23,050 | ₩24,000 | -1.03% | 19.1만 |
|---|
| 2025.10.27 | ₩24,300 | ₩24,500 | ₩23,850 | ₩24,100 | -0.82% | 6.2만 |
|---|
| 2025.10.24 | ₩24,500 | ₩24,500 | ₩23,800 | ₩23,900 | -2.45% | 8.3만 |
|---|
| 2025.10.23 | ₩24,500 | ₩24,500 | ₩23,800 | ₩23,850 | -2.65% | 31.9만 |
|---|
| 2025.10.22 | ₩24,950 | ₩24,950 | ₩24,250 | ₩24,600 | -1.40% | 4.1만 |
|---|
| 2025.10.21 | ₩24,800 | ₩25,150 | ₩24,500 | ₩24,750 | -0.20% | 5.9만 |
|---|
| 2025.10.20 | ₩24,850 | ₩25,000 | ₩24,150 | ₩24,800 | -0.20% | 8.8만 |
|---|
| 2025.10.17 | ₩26,250 | ₩26,250 | ₩24,600 | ₩24,700 | -5.90% | 21만 |
|---|
| 2025.10.16 | ₩27,350 | ₩27,400 | ₩25,800 | ₩25,900 | -5.30% | 27.2만 |
|---|
| 2025.10.15 | ₩26,450 | ₩27,900 | ₩26,250 | ₩27,850 | +5.29% | 28.8만 |
|---|
| 2025.10.14 | ₩26,350 | ₩27,100 | ₩25,600 | ₩25,700 | -2.47% | 34.2만 |
|---|
| 2025.10.13 | ₩25,750 | ₩27,050 | ₩25,550 | ₩26,300 | +2.14% | 10.2만 |
|---|
| 2025.10.10 | ₩25,250 | ₩26,200 | ₩24,800 | ₩26,100 | +3.37% | 8.8만 |
|---|