시장 데이터를 불러오는 중
전체 종목
HB솔루션 과거 주가
297890.KQ · KOSDAQ
주요 제품·사업: 디스플레이 제조용 장비(도포기, 조립기, 검사기)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
297890.KQ · KOSDAQ
주요 제품·사업: 디스플레이 제조용 장비(도포기, 조립기, 검사기)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,631 | ₩1,642 | ₩1,600 | ₩1,615 | -0.98% | 17.6만 |
| 2026.10.07 | ₩1,669 | ₩1,680 | ₩1,609 | ₩1,615 | -3.24% | 16만 |
| 2026.10.06 | ₩1,682 | ₩1,682 | ₩1,650 | ₩1,661 | -1.25% | 20.6만 |
| 2026.10.02 | ₩1,650 | ₩1,687 | ₩1,644 | ₩1,661 | +0.67% | 19.8만 |
| 2026.10.01 | ₩1,594 | ₩1,645 | ₩1,581 | ₩1,645 | +3.20% | 38.2만 |
| 2026.09.30 | ₩1,570 | ₩1,618 | ₩1,570 | ₩1,592 | +1.40% | 30만 |
| 2026.09.29 | ₩1,570 | ₩1,581 | ₩1,520 | ₩1,581 | +0.70% | 32.7만 |
| 2026.09.28 | ₩1,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,538 |
| ₩1,578 |
| +2.60% |
| 21.5만 |
| 2026.09.23 | ₩1,587 | ₩1,588 | ₩1,520 | ₩1,538 | -3.09% | 42.1만 |
|---|
| 2026.09.22 | ₩1,618 | ₩1,637 | ₩1,555 | ₩1,581 | -2.29% | 45.1만 |
|---|
| 2026.09.21 | ₩1,625 | ₩1,626 | ₩1,585 | ₩1,604 | -1.29% | 31.6만 |
|---|
| 2026.09.18 | ₩1,660 | ₩1,678 | ₩1,620 | ₩1,621 | -2.35% | 29.4만 |
|---|
| 2026.09.17 | ₩1,671 | ₩1,702 | ₩1,599 | ₩1,650 | -1.26% | 86.7만 |
|---|
| 2026.09.16 | ₩1,703 | ₩1,703 | ₩1,667 | ₩1,680 | -1.35% | 9.1만 |
|---|
| 2026.09.15 | ₩1,645 | ₩1,705 | ₩1,645 | ₩1,678 | +2.01% | 17.9만 |
|---|
| 2026.09.14 | ₩1,650 | ₩1,667 | ₩1,623 | ₩1,653 | +0.18% | 16.8만 |
|---|
| 2026.09.11 | ₩1,660 | ₩1,660 | ₩1,630 | ₩1,652 | -0.48% | 8.8만 |
|---|
| 2026.09.10 | ₩1,640 | ₩1,666 | ₩1,615 | ₩1,663 | +1.40% | 23.4만 |
|---|
| 2026.09.09 | ₩1,650 | ₩1,677 | ₩1,636 | ₩1,650 | 0.00% | 12.6만 |
|---|
| 2026.09.08 | ₩1,705 | ₩1,705 | ₩1,600 | ₩1,650 | -3.23% | 20.3만 |
|---|
| 2026.09.07 | ₩1,684 | ₩1,695 | ₩1,669 | ₩1,671 | -0.77% | 7.3만 |
|---|
| 2026.09.04 | ₩1,651 | ₩1,692 | ₩1,651 | ₩1,669 | +1.09% | 12.9만 |
|---|
| 2026.09.03 | ₩1,708 | ₩1,708 | ₩1,651 | ₩1,651 | -3.34% | 14.9만 |
|---|
| 2026.09.02 | ₩1,670 | ₩1,709 | ₩1,670 | ₩1,675 | +0.30% | 14.5만 |
|---|
| 2026.09.01 | ₩1,690 | ₩1,720 | ₩1,686 | ₩1,710 | +1.18% | 11.1만 |
|---|
| 2026.08.31 | ₩1,698 | ₩1,718 | ₩1,640 | ₩1,710 | +0.71% | 15.7만 |
|---|
| 2026.08.28 | ₩1,705 | ₩1,719 | ₩1,685 | ₩1,698 | -0.41% | 12.6만 |
|---|
| 2026.08.27 | ₩1,705 | ₩1,729 | ₩1,686 | ₩1,693 | -0.70% | 16.6만 |
|---|
| 2026.08.26 | ₩1,690 | ₩1,709 | ₩1,656 | ₩1,709 | +1.12% | 19.8만 |
|---|
| 2026.08.25 | ₩1,621 | ₩1,690 | ₩1,586 | ₩1,690 | +4.26% | 18.5만 |
|---|
| 2026.08.24 | ₩1,634 | ₩1,679 | ₩1,620 | ₩1,638 | +0.24% | 23.2만 |
|---|
| 2026.08.21 | ₩1,718 | ₩1,725 | ₩1,625 | ₩1,638 | -4.66% | 28만 |
|---|
| 2026.08.20 | ₩1,720 | ₩1,735 | ₩1,701 | ₩1,716 | -0.23% | 14.5만 |
|---|
| 2026.08.19 | ₩1,738 | ₩1,738 | ₩1,675 | ₩1,696 | -2.42% | 25.8만 |
|---|
| 2026.08.18 | ₩1,810 | ₩1,810 | ₩1,735 | ₩1,738 | -3.98% | 19만 |
|---|
| 2026.08.14 | ₩1,820 | ₩1,820 | ₩1,773 | ₩1,810 | -0.55% | 19.4만 |
|---|
| 2026.08.13 | ₩1,808 | ₩1,823 | ₩1,791 | ₩1,801 | -0.39% | 17.2만 |
|---|
| 2026.08.12 | ₩1,800 | ₩1,809 | ₩1,749 | ₩1,792 | -0.44% | 31.8만 |
|---|
| 2026.08.11 | ₩1,783 | ₩1,820 | ₩1,776 | ₩1,814 | +1.74% | 43.6만 |
|---|
| 2026.08.10 | ₩1,720 | ₩1,816 | ₩1,720 | ₩1,814 | +5.47% | 35.8만 |
|---|
| 2026.08.07 | ₩1,779 | ₩1,824 | ₩1,694 | ₩1,715 | -3.60% | 67.4만 |
|---|
| 2026.08.06 | ₩1,832 | ₩1,875 | ₩1,764 | ₩1,775 | -3.11% | 39만 |
|---|
| 2026.08.05 | ₩1,840 | ₩1,845 | ₩1,780 | ₩1,831 | -0.49% | 34.5만 |
|---|
| 2026.08.04 | ₩1,660 | ₩1,784 | ₩1,660 | ₩1,778 | +7.11% | 78.3만 |
|---|
| 2026.08.03 | ₩1,594 | ₩1,698 | ₩1,575 | ₩1,660 | +4.14% | 46.4만 |
|---|
| 2026.07.31 | ₩1,462 | ₩1,598 | ₩1,462 | ₩1,598 | +9.30% | 41.3만 |
|---|
| 2026.07.30 | ₩1,400 | ₩1,505 | ₩1,360 | ₩1,433 | +2.36% | 120.7만 |
|---|
| 2026.07.29 | ₩1,608 | ₩1,608 | ₩1,397 | ₩1,417 | -11.88% | 81.2만 |
|---|
| 2026.07.28 | ₩1,650 | ₩1,652 | ₩1,559 | ₩1,580 | -4.24% | 25.5만 |
|---|
| 2026.07.27 | ₩1,640 | ₩1,701 | ₩1,640 | ₩1,695 | +3.35% | 23.4만 |
|---|
| 2026.07.24 | ₩1,710 | ₩1,740 | ₩1,633 | ₩1,633 | -4.50% | 35.7만 |
|---|
| 2026.07.23 | ₩1,640 | ₩1,700 | ₩1,639 | ₩1,700 | +3.66% | 36.5만 |
|---|
| 2026.07.22 | ₩1,640 | ₩1,689 | ₩1,621 | ₩1,640 | 0.00% | 26.1만 |
|---|
| 2026.07.21 | ₩1,566 | ₩1,614 | ₩1,545 | ₩1,607 | +2.62% | 34.4만 |
|---|
| 2026.07.20 | ₩1,665 | ₩1,665 | ₩1,578 | ₩1,585 | -4.80% | 35만 |
|---|
| 2026.07.16 | ₩1,711 | ₩1,728 | ₩1,650 | ₩1,665 | -2.69% | 28.3만 |
|---|
| 2026.07.15 | ₩1,641 | ₩1,758 | ₩1,641 | ₩1,728 | +5.30% | 33.8만 |
|---|
| 2026.07.14 | ₩1,572 | ₩1,669 | ₩1,572 | ₩1,637 | +4.13% | 51.1만 |
|---|
| 2026.07.13 | ₩1,715 | ₩1,749 | ₩1,620 | ₩1,621 | -5.48% | 49.8만 |
|---|
| 2026.07.10 | ₩1,610 | ₩1,731 | ₩1,610 | ₩1,729 | +7.39% | 34.5만 |
|---|
| 2026.07.09 | ₩1,601 | ₩1,672 | ₩1,567 | ₩1,604 | +0.19% | 68.6만 |
|---|
| 2026.07.08 | ₩1,695 | ₩1,722 | ₩1,621 | ₩1,628 | -3.95% | 53.7만 |
|---|
| 2026.07.07 | ₩1,653 | ₩1,798 | ₩1,561 | ₩1,695 | +2.54% | 50.4만 |
|---|
| 2026.07.06 | ₩1,731 | ₩1,750 | ₩1,663 | ₩1,689 | -2.43% | 23.6만 |
|---|
| 2026.07.03 | ₩1,818 | ₩1,847 | ₩1,690 | ₩1,730 | -4.84% | 39.8만 |
|---|
| 2026.07.02 | ₩1,920 | ₩1,935 | ₩1,792 | ₩1,818 | -5.31% | 24.9만 |
|---|
| 2026.07.01 | ₩1,855 | ₩2,000 | ₩1,830 | ₩1,922 | +3.61% | 44만 |
|---|
| 2026.06.30 | ₩1,802 | ₩1,891 | ₩1,750 | ₩1,855 | +2.94% | 29만 |
|---|
| 2026.06.29 | ₩1,610 | ₩1,802 | ₩1,607 | ₩1,802 | +11.93% | 29.1만 |
|---|
| 2026.06.26 | ₩1,691 | ₩1,698 | ₩1,522 | ₩1,625 | -3.90% | 56.3만 |
|---|
| 2026.06.25 | ₩1,711 | ₩1,785 | ₩1,686 | ₩1,697 | -0.82% | 25.5만 |
|---|
| 2026.06.24 | ₩1,706 | ₩1,757 | ₩1,701 | ₩1,711 | +0.29% | 25.1만 |
|---|
| 2026.06.23 | ₩1,825 | ₩1,866 | ₩1,721 | ₩1,722 | -5.64% | 46.5만 |
|---|
| 2026.06.22 | ₩1,847 | ₩1,876 | ₩1,799 | ₩1,825 | -1.19% | 24.7만 |
|---|
| 2026.06.19 | ₩1,924 | ₩2,055 | ₩1,750 | ₩1,847 | -4.00% | 65.8만 |
|---|
| 2026.06.18 | ₩1,920 | ₩1,923 | ₩1,863 | ₩1,909 | -0.57% | 15.1만 |
|---|
| 2026.06.17 | ₩1,957 | ₩1,957 | ₩1,904 | ₩1,909 | -2.45% | 13.3만 |
|---|
| 2026.06.16 | ₩1,957 | ₩2,015 | ₩1,917 | ₩1,920 | -1.89% | 23.6만 |
|---|
| 2026.06.15 | ₩1,965 | ₩1,988 | ₩1,902 | ₩1,957 | -0.41% | 37.1만 |
|---|
| 2026.06.12 | ₩1,774 | ₩1,985 | ₩1,773 | ₩1,933 | +8.96% | 72.3만 |
|---|
| 2026.06.11 | ₩1,725 | ₩1,760 | ₩1,707 | ₩1,745 | +1.16% | 24.2만 |
|---|
| 2026.06.10 | ₩1,750 | ₩1,812 | ₩1,710 | ₩1,740 | -0.57% | 996 |
|---|
| 2026.06.09 | ₩1,707 | ₩1,815 | ₩1,707 | ₩1,800 | +5.45% | 39.8만 |
|---|
| 2026.06.08 | ₩1,810 | ₩1,820 | ₩1,703 | ₩1,707 | -5.69% | 58.2만 |
|---|
| 2026.06.05 | ₩1,930 | ₩1,930 | ₩1,833 | ₩1,856 | -3.83% | 38만 |
|---|
| 2026.06.04 | ₩1,831 | ₩1,980 | ₩1,831 | ₩1,925 | +5.13% | 34만 |
|---|
| 2026.06.02 | ₩1,912 | ₩1,955 | ₩1,850 | ₩1,880 | -1.67% | 48.4만 |
|---|
| 2026.06.01 | ₩2,000 | ₩2,025 | ₩1,901 | ₩1,912 | -4.40% | 62.6만 |
|---|
| 2026.05.29 | ₩2,105 | ₩2,145 | ₩1,989 | ₩1,998 | -5.08% | 48.5만 |
|---|
| 2026.05.28 | ₩2,175 | ₩2,210 | ₩2,040 | ₩2,095 | -3.68% | 49만 |
|---|
| 2026.05.27 | ₩2,430 | ₩2,435 | ₩2,165 | ₩2,175 | -10.49% | 66.9만 |
|---|
| 2026.05.26 | ₩2,480 | ₩2,550 | ₩2,350 | ₩2,350 | -5.24% | 65만 |
|---|
| 2026.05.22 | ₩2,430 | ₩2,495 | ₩2,375 | ₩2,460 | +1.23% | 36.6만 |
|---|
| 2026.05.21 | ₩2,250 | ₩2,435 | ₩2,250 | ₩2,390 | +6.22% | 49.8만 |
|---|
| 2026.05.20 | ₩2,245 | ₩2,250 | ₩2,140 | ₩2,205 | -1.78% | 39.1만 |
|---|
| 2026.05.19 | ₩2,330 | ₩2,375 | ₩2,230 | ₩2,255 | -3.22% | 33.4만 |
|---|
| 2026.05.18 | ₩2,380 | ₩2,395 | ₩2,230 | ₩2,320 | -2.52% | 51.5만 |
|---|
| 2026.05.15 | ₩2,580 | ₩2,580 | ₩2,355 | ₩2,390 | -7.36% | 68.6만 |
|---|
| 2026.05.14 | ₩2,540 | ₩2,550 | ₩2,395 | ₩2,545 | +0.20% | 83.2만 |
|---|
| 2026.05.13 | ₩2,440 | ₩2,500 | ₩2,370 | ₩2,500 | +2.46% | 76.8만 |
|---|
| 2026.05.12 | ₩2,560 | ₩2,560 | ₩2,380 | ₩2,440 | -4.69% | 107.5만 |
|---|
| 2026.05.11 | ₩2,685 | ₩2,855 | ₩2,525 | ₩2,545 | -5.21% | 239.4만 |
|---|
| 2026.05.08 | ₩2,535 | ₩2,670 | ₩2,480 | ₩2,615 | +3.16% | 122.8만 |
|---|
| 2026.05.07 | ₩2,745 | ₩2,750 | ₩2,500 | ₩2,585 | -5.83% | 279만 |
|---|
| 2026.05.06 | ₩2,370 | ₩2,985 | ₩2,370 | ₩2,715 | +14.56% | 1395.7만 |
|---|
| 2026.05.04 | ₩2,305 | ₩2,380 | ₩2,300 | ₩2,360 | +2.39% | 60.8만 |
|---|
| 2026.04.30 | ₩2,320 | ₩2,345 | ₩2,260 | ₩2,300 | -0.86% | 36.4만 |
|---|
| 2026.04.29 | ₩2,285 | ₩2,345 | ₩2,260 | ₩2,320 | +1.53% | 44.4만 |
|---|
| 2026.04.28 | ₩2,370 | ₩2,380 | ₩2,250 | ₩2,260 | -4.64% | 52.5만 |
|---|
| 2026.04.27 | ₩2,400 | ₩2,425 | ₩2,350 | ₩2,360 | -1.67% | 124.7만 |
|---|
| 2026.04.24 | ₩2,220 | ₩2,330 | ₩2,220 | ₩2,315 | +4.28% | 79만 |
|---|
| 2026.04.23 | ₩2,240 | ₩2,250 | ₩2,170 | ₩2,220 | -0.89% | 40.8만 |
|---|
| 2026.04.22 | ₩2,165 | ₩2,235 | ₩2,130 | ₩2,235 | +3.23% | 50.3만 |
|---|
| 2026.04.21 | ₩2,140 | ₩2,185 | ₩2,135 | ₩2,170 | +1.40% | 39.2만 |
|---|
| 2026.04.20 | ₩2,145 | ₩2,180 | ₩2,085 | ₩2,140 | -0.23% | 33.4만 |
|---|
| 2026.04.17 | ₩2,130 | ₩2,150 | ₩2,080 | ₩2,100 | -1.41% | 16.9만 |
|---|
| 2026.04.16 | ₩2,075 | ₩2,175 | ₩2,040 | ₩2,125 | +2.41% | 64.1만 |
|---|
| 2026.04.15 | ₩2,090 | ₩2,100 | ₩2,045 | ₩2,055 | -1.67% | 27.5만 |
|---|
| 2026.04.14 | ₩2,050 | ₩2,080 | ₩2,035 | ₩2,050 | 0.00% | 19.2만 |
|---|
| 2026.04.13 | ₩2,020 | ₩2,060 | ₩2,000 | ₩2,035 | +0.74% | 15.2만 |
|---|
| 2026.04.10 | ₩1,965 | ₩2,070 | ₩1,963 | ₩2,045 | +4.07% | 34.2만 |
|---|
| 2026.04.09 | ₩1,966 | ₩1,991 | ₩1,955 | ₩1,959 | -0.36% | 19.4만 |
|---|
| 2026.04.08 | ₩1,930 | ₩1,996 | ₩1,930 | ₩1,991 | +3.16% | 33.3만 |
|---|
| 2026.04.07 | ₩1,903 | ₩1,930 | ₩1,890 | ₩1,891 | -0.63% | 15.5만 |
|---|
| 2026.04.06 | ₩1,898 | ₩1,940 | ₩1,895 | ₩1,900 | +0.11% | 17.2만 |
|---|
| 2026.04.03 | ₩1,900 | ₩1,941 | ₩1,830 | ₩1,916 | +0.84% | 13.7만 |
|---|
| 2026.04.02 | ₩1,975 | ₩2,005 | ₩1,887 | ₩1,888 | -4.41% | 25만 |
|---|
| 2026.04.01 | ₩1,911 | ₩1,976 | ₩1,911 | ₩1,968 | +2.98% | 21.6만 |
|---|
| 2026.03.31 | ₩1,932 | ₩1,932 | ₩1,876 | ₩1,889 | -2.23% | 43.7만 |
|---|
| 2026.03.30 | ₩1,949 | ₩1,956 | ₩1,922 | ₩1,932 | -0.87% | 25.8만 |
|---|
| 2026.03.27 | ₩1,990 | ₩2,015 | ₩1,958 | ₩1,990 | 0.00% | 42.6만 |
|---|
| 2026.03.26 | ₩2,070 | ₩2,090 | ₩1,990 | ₩2,000 | -3.38% | 46만 |
|---|
| 2026.03.25 | ₩2,010 | ₩2,120 | ₩2,010 | ₩2,085 | +3.73% | 43만 |
|---|
| 2026.03.24 | ₩2,030 | ₩2,060 | ₩1,976 | ₩2,015 | -0.74% | 37만 |
|---|
| 2026.03.23 | ₩2,000 | ₩2,100 | ₩1,992 | ₩1,999 | -0.05% | 34.3만 |
|---|
| 2026.03.20 | ₩2,030 | ₩2,070 | ₩2,010 | ₩2,065 | +1.72% | 24.8만 |
|---|
| 2026.03.19 | ₩2,050 | ₩2,055 | ₩2,000 | ₩2,005 | -2.20% | 22.9만 |
|---|
| 2026.03.18 | ₩2,040 | ₩2,095 | ₩2,040 | ₩2,070 | +1.47% | 14.9만 |
|---|
| 2026.03.17 | ₩2,010 | ₩2,075 | ₩1,988 | ₩2,035 | +1.24% | 21.7만 |
|---|
| 2026.03.16 | ₩2,005 | ₩2,010 | ₩1,976 | ₩1,986 | -0.95% | 18.3만 |
|---|
| 2026.03.13 | ₩1,956 | ₩2,025 | ₩1,935 | ₩2,005 | +2.51% | 25만 |
|---|
| 2026.03.12 | ₩2,000 | ₩2,035 | ₩1,992 | ₩2,005 | +0.25% | 25.6만 |
|---|
| 2026.03.11 | ₩2,055 | ₩2,070 | ₩1,994 | ₩2,020 | -1.70% | 43.3만 |
|---|
| 2026.03.10 | ₩2,020 | ₩2,050 | ₩1,950 | ₩2,045 | +1.24% | 35.7만 |
|---|
| 2026.03.09 | ₩1,980 | ₩1,980 | ₩1,883 | ₩1,906 | -3.74% | 46만 |
|---|
| 2026.03.06 | ₩1,990 | ₩2,065 | ₩1,963 | ₩2,060 | +3.52% | 36.2만 |
|---|
| 2026.03.05 | ₩1,893 | ₩2,050 | ₩1,893 | ₩2,030 | +7.24% | 48.7만 |
|---|
| 2026.03.04 | ₩1,985 | ₩2,000 | ₩1,800 | ₩1,802 | -9.22% | 104.7만 |
|---|
| 2026.03.03 | ₩2,120 | ₩2,210 | ₩2,050 | ₩2,060 | -2.83% | 82만 |
|---|
| 2026.02.27 | ₩2,260 | ₩2,260 | ₩2,185 | ₩2,195 | -2.88% | 73.2만 |
|---|
| 2026.02.26 | ₩2,310 | ₩2,335 | ₩2,270 | ₩2,275 | -1.52% | 47.4만 |
|---|
| 2026.02.25 | ₩2,380 | ₩2,380 | ₩2,290 | ₩2,300 | -3.36% | 65.7만 |
|---|
| 2026.02.24 | ₩2,375 | ₩2,375 | ₩2,295 | ₩2,360 | -0.63% | 47만 |
|---|
| 2026.02.23 | ₩2,310 | ₩2,385 | ₩2,310 | ₩2,375 | +2.81% | 62.4만 |
|---|
| 2026.02.20 | ₩2,300 | ₩2,330 | ₩2,275 | ₩2,295 | -0.22% | 30.7만 |
|---|
| 2026.02.19 | ₩2,310 | ₩2,360 | ₩2,270 | ₩2,305 | -0.22% | 52.1만 |
|---|
| 2026.02.13 | ₩2,290 | ₩2,315 | ₩2,215 | ₩2,300 | +0.44% | 52만 |
|---|
| 2026.02.12 | ₩2,335 | ₩2,345 | ₩2,300 | ₩2,310 | -1.07% | 26.9만 |
|---|
| 2026.02.11 | ₩2,310 | ₩2,365 | ₩2,270 | ₩2,330 | +0.87% | 34.9만 |
|---|
| 2026.02.10 | ₩2,370 | ₩2,400 | ₩2,300 | ₩2,305 | -2.74% | 44.3만 |
|---|
| 2026.02.09 | ₩2,210 | ₩2,380 | ₩2,210 | ₩2,370 | +7.24% | 104만 |
|---|
| 2026.02.06 | ₩2,210 | ₩2,230 | ₩2,085 | ₩2,185 | -1.13% | 46.7만 |
|---|
| 2026.02.05 | ₩2,290 | ₩2,290 | ₩2,215 | ₩2,225 | -2.84% | 37.9만 |
|---|
| 2026.02.04 | ₩2,240 | ₩2,315 | ₩2,240 | ₩2,295 | +2.46% | 26.9만 |
|---|
| 2026.02.03 | ₩2,230 | ₩2,275 | ₩2,205 | ₩2,270 | +1.79% | 33.2만 |
|---|
| 2026.02.02 | ₩2,290 | ₩2,305 | ₩2,190 | ₩2,200 | -3.93% | 49.3만 |
|---|
| 2026.01.30 | ₩2,340 | ₩2,385 | ₩2,285 | ₩2,290 | -2.14% | 44.7만 |
|---|
| 2026.01.29 | ₩2,395 | ₩2,430 | ₩2,265 | ₩2,375 | -0.84% | 80.7만 |
|---|
| 2026.01.28 | ₩2,355 | ₩2,385 | ₩2,330 | ₩2,380 | +1.06% | 62.2만 |
|---|
| 2026.01.27 | ₩2,290 | ₩2,350 | ₩2,245 | ₩2,340 | +2.18% | 94.4만 |
|---|
| 2026.01.26 | ₩2,205 | ₩2,290 | ₩2,180 | ₩2,290 | +3.85% | 106.7만 |
|---|
| 2026.01.23 | ₩2,170 | ₩2,200 | ₩2,120 | ₩2,175 | +0.23% | 50.4만 |
|---|
| 2026.01.22 | ₩2,150 | ₩2,190 | ₩2,125 | ₩2,150 | 0.00% | 51.8만 |
|---|
| 2026.01.21 | ₩2,175 | ₩2,210 | ₩2,100 | ₩2,135 | -1.84% | 58.6만 |
|---|
| 2026.01.20 | ₩2,240 | ₩2,270 | ₩2,165 | ₩2,190 | -2.23% | 48.9만 |
|---|
| 2026.01.19 | ₩2,110 | ₩2,260 | ₩2,105 | ₩2,235 | +5.92% | 92.8만 |
|---|
| 2026.01.16 | ₩2,140 | ₩2,185 | ₩2,095 | ₩2,105 | -1.64% | 34.5만 |
|---|
| 2026.01.15 | ₩2,115 | ₩2,145 | ₩2,070 | ₩2,145 | +1.42% | 46.2만 |
|---|
| 2026.01.14 | ₩2,155 | ₩2,165 | ₩2,105 | ₩2,125 | -1.39% | 30.7만 |
|---|
| 2026.01.13 | ₩2,145 | ₩2,175 | ₩2,110 | ₩2,150 | +0.23% | 32.5만 |
|---|
| 2026.01.12 | ₩2,150 | ₩2,195 | ₩2,115 | ₩2,140 | -0.47% | 22.7만 |
|---|
| 2026.01.09 | ₩2,135 | ₩2,160 | ₩2,095 | ₩2,115 | -0.94% | 18.9만 |
|---|
| 2026.01.08 | ₩2,180 | ₩2,235 | ₩2,130 | ₩2,135 | -2.06% | 37.8만 |
|---|
| 2026.01.07 | ₩2,280 | ₩2,290 | ₩2,160 | ₩2,180 | -4.39% | 43만 |
|---|
| 2026.01.06 | ₩2,225 | ₩2,290 | ₩2,225 | ₩2,260 | +1.57% | 42만 |
|---|
| 2026.01.05 | ₩2,255 | ₩2,350 | ₩2,235 | ₩2,250 | -0.22% | 79.1만 |
|---|
| 2026.01.02 | ₩2,110 | ₩2,245 | ₩2,100 | ₩2,240 | +6.16% | 103.3만 |
|---|
| 2025.12.30 | ₩2,070 | ₩2,150 | ₩2,070 | ₩2,100 | +1.45% | 28.9만 |
|---|
| 2025.12.29 | ₩2,090 | ₩2,110 | ₩2,070 | ₩2,090 | 0.00% | 16.3만 |
|---|
| 2025.12.26 | ₩2,035 | ₩2,105 | ₩2,035 | ₩2,095 | +2.95% | 33.1만 |
|---|
| 2025.12.24 | ₩2,055 | ₩2,070 | ₩2,035 | ₩2,035 | -0.97% | 13.6만 |
|---|
| 2025.12.23 | ₩2,090 | ₩2,095 | ₩2,045 | ₩2,055 | -1.67% | 21.1만 |
|---|
| 2025.12.22 | ₩2,070 | ₩2,120 | ₩2,060 | ₩2,090 | +0.97% | 38.3만 |
|---|
| 2025.12.19 | ₩2,020 | ₩2,050 | ₩1,999 | ₩2,040 | +0.99% | 15.4만 |
|---|
| 2025.12.18 | ₩2,015 | ₩2,050 | ₩2,000 | ₩2,010 | -0.25% | 23.1만 |
|---|
| 2025.12.17 | ₩2,030 | ₩2,065 | ₩2,020 | ₩2,055 | +1.23% | 25만 |
|---|
| 2025.12.16 | ₩2,090 | ₩2,100 | ₩2,020 | ₩2,020 | -3.35% | 53.1만 |
|---|
| 2025.12.15 | ₩2,075 | ₩2,170 | ₩2,050 | ₩2,095 | +0.96% | 29.2만 |
|---|
| 2025.12.12 | ₩2,100 | ₩2,115 | ₩2,015 | ₩2,105 | +0.24% | 66.7만 |
|---|
| 2025.12.11 | ₩2,120 | ₩2,145 | ₩2,100 | ₩2,105 | -0.71% | 32만 |
|---|
| 2025.12.10 | ₩2,115 | ₩2,150 | ₩2,105 | ₩2,120 | +0.24% | 24.1만 |
|---|
| 2025.12.09 | ₩2,150 | ₩2,160 | ₩2,112 | ₩2,115 | -1.63% | 20.1만 |
|---|
| 2025.12.08 | ₩2,135 | ₩2,155 | ₩2,115 | ₩2,150 | +0.70% | 15.7만 |
|---|
| 2025.12.05 | ₩2,115 | ₩2,145 | ₩2,095 | ₩2,135 | +0.95% | 20.2만 |
|---|
| 2025.12.04 | ₩2,185 | ₩2,185 | ₩2,105 | ₩2,120 | -2.97% | 39만 |
|---|
| 2025.12.03 | ₩2,180 | ₩2,190 | ₩2,155 | ₩2,185 | +0.23% | 19.8만 |
|---|
| 2025.12.02 | ₩2,180 | ₩2,210 | ₩2,150 | ₩2,175 | -0.23% | 34.8만 |
|---|
| 2025.12.01 | ₩2,250 | ₩2,250 | ₩2,185 | ₩2,185 | -2.89% | 24.9만 |
|---|
| 2025.11.28 | ₩2,135 | ₩2,215 | ₩2,130 | ₩2,215 | +3.75% | 27.2만 |
|---|
| 2025.11.27 | ₩2,130 | ₩2,170 | ₩2,105 | ₩2,110 | -0.94% | 16.7만 |
|---|
| 2025.11.26 | ₩2,100 | ₩2,130 | ₩2,090 | ₩2,130 | +1.43% | 20.6만 |
|---|
| 2025.11.25 | ₩2,090 | ₩2,135 | ₩2,065 | ₩2,100 | +0.48% | 24.6만 |
|---|
| 2025.11.24 | ₩2,130 | ₩2,135 | ₩2,045 | ₩2,075 | -2.58% | 37.4만 |
|---|
| 2025.11.21 | ₩2,160 | ₩2,180 | ₩2,080 | ₩2,110 | -2.31% | 66.4만 |
|---|
| 2025.11.20 | ₩2,215 | ₩2,275 | ₩2,200 | ₩2,220 | +0.23% | 33.1만 |
|---|
| 2025.11.19 | ₩2,205 | ₩2,230 | ₩2,130 | ₩2,205 | 0.00% | 50.1만 |
|---|
| 2025.11.18 | ₩2,280 | ₩2,325 | ₩2,155 | ₩2,205 | -3.29% | 56.3만 |
|---|
| 2025.11.17 | ₩2,330 | ₩2,355 | ₩2,245 | ₩2,320 | -0.43% | 32.7만 |
|---|
| 2025.11.14 | ₩2,345 | ₩2,415 | ₩2,300 | ₩2,305 | -1.71% | 48.3만 |
|---|
| 2025.11.13 | ₩2,420 | ₩2,450 | ₩2,350 | ₩2,390 | -1.24% | 28.8만 |
|---|
| 2025.11.12 | ₩2,430 | ₩2,460 | ₩2,370 | ₩2,430 | 0.00% | 24.5만 |
|---|
| 2025.11.11 | ₩2,435 | ₩2,545 | ₩2,385 | ₩2,425 | -0.41% | 28.3만 |
|---|
| 2025.11.10 | ₩2,400 | ₩2,450 | ₩2,370 | ₩2,430 | +1.25% | 25.1만 |
|---|
| 2025.11.07 | ₩2,420 | ₩2,500 | ₩2,345 | ₩2,400 | -0.83% | 39.9만 |
|---|
| 2025.11.06 | ₩2,475 | ₩2,610 | ₩2,460 | ₩2,505 | +1.21% | 52.6만 |
|---|
| 2025.11.05 | ₩2,550 | ₩2,550 | ₩2,350 | ₩2,440 | -4.31% | 87.6만 |
|---|
| 2025.11.04 | ₩2,655 | ₩2,685 | ₩2,570 | ₩2,570 | -3.20% | 44.8만 |
|---|
| 2025.11.03 | ₩2,540 | ₩2,750 | ₩2,540 | ₩2,655 | +4.53% | 77만 |
|---|
| 2025.10.31 | ₩2,530 | ₩2,595 | ₩2,530 | ₩2,550 | +0.79% | 29.1만 |
|---|
| 2025.10.30 | ₩2,625 | ₩2,640 | ₩2,500 | ₩2,565 | -2.29% | 67만 |
|---|
| 2025.10.29 | ₩2,635 | ₩2,670 | ₩2,575 | ₩2,615 | -0.76% | 33.8만 |
|---|
| 2025.10.28 | ₩2,680 | ₩2,705 | ₩2,600 | ₩2,620 | -2.24% | 44.7만 |
|---|
| 2025.10.27 | ₩2,710 | ₩2,720 | ₩2,620 | ₩2,675 | -1.29% | 56만 |
|---|
| 2025.10.24 | ₩2,685 | ₩2,795 | ₩2,680 | ₩2,690 | +0.19% | 39만 |
|---|
| 2025.10.23 | ₩2,735 | ₩2,740 | ₩2,670 | ₩2,680 | -2.01% | 32.8만 |
|---|
| 2025.10.22 | ₩2,780 | ₩2,880 | ₩2,660 | ₩2,740 | -1.44% | 44.4만 |
|---|
| 2025.10.21 | ₩2,800 | ₩2,845 | ₩2,730 | ₩2,765 | -1.25% | 53.5만 |
|---|
| 2025.10.20 | ₩2,790 | ₩2,850 | ₩2,765 | ₩2,795 | +0.18% | 44.9만 |
|---|
| 2025.10.17 | ₩2,875 | ₩2,875 | ₩2,770 | ₩2,770 | -3.65% | 49만 |
|---|
| 2025.10.16 | ₩2,900 | ₩2,900 | ₩2,795 | ₩2,875 | -0.86% | 47만 |
|---|
| 2025.10.15 | ₩2,770 | ₩2,890 | ₩2,745 | ₩2,880 | +3.97% | 39.8만 |
|---|
| 2025.10.14 | ₩2,900 | ₩2,950 | ₩2,680 | ₩2,740 | -5.52% | 116.7만 |
|---|
| 2025.10.13 | ₩2,800 | ₩2,930 | ₩2,800 | ₩2,890 | +3.21% | 59.8만 |
|---|
| 2025.10.10 | ₩2,985 | ₩3,070 | ₩2,925 | ₩2,955 | -1.01% | 96.8만 |
|---|