시장 데이터를 불러오는 중
전체 종목
하나기술 과거 주가
299030.KQ · KOSDAQ
주요 제품·사업: 이차전지 양산 자동화 설비 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
299030.KQ · KOSDAQ
주요 제품·사업: 이차전지 양산 자동화 설비 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,890 | ₩16,180 | ₩14,860 | ₩15,050 | -5.29% | 5.6만 |
| 2026.10.07 | ₩16,100 | ₩16,160 | ₩15,180 | ₩15,580 | -3.23% | 4.2만 |
| 2026.10.06 | ₩16,210 | ₩16,390 | ₩16,000 | ₩16,390 | +1.11% | 4.8만 |
| 2026.10.02 | ₩15,440 | ₩15,650 | ₩15,290 | ₩15,570 | +0.84% | 4.6만 |
| 2026.10.01 | ₩14,350 | ₩14,880 | ₩14,050 | ₩14,850 | +3.48% | 3.1만 |
| 2026.09.30 | ₩13,270 | ₩14,390 | ₩13,270 | ₩14,300 | +7.76% | 4.6만 |
| 2026.09.29 | ₩13,920 | ₩13,920 | ₩13,100 | ₩13,350 | -4.09% | 1.8만 |
| 2026.09.28 | ₩13,320 | ₩13,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,240 |
| ₩13,740 |
| +3.15% |
| 2.1만 |
| 2026.09.23 | ₩13,450 | ₩13,610 | ₩13,320 | ₩13,320 | -0.97% | 1.8만 |
|---|
| 2026.09.22 | ₩13,370 | ₩13,490 | ₩13,170 | ₩13,200 | -1.27% | 1.9만 |
|---|
| 2026.09.21 | ₩13,600 | ₩13,600 | ₩13,240 | ₩13,270 | -2.43% | 1.7만 |
|---|
| 2026.09.18 | ₩13,420 | ₩13,780 | ₩13,350 | ₩13,550 | +0.97% | 2.5만 |
|---|
| 2026.09.17 | ₩13,070 | ₩13,280 | ₩13,020 | ₩13,160 | +0.69% | 1.4만 |
|---|
| 2026.09.16 | ₩13,440 | ₩13,580 | ₩13,030 | ₩13,160 | -2.08% | 2.4만 |
|---|
| 2026.09.15 | ₩13,570 | ₩13,990 | ₩13,150 | ₩13,340 | -1.69% | 8.1만 |
|---|
| 2026.09.14 | ₩14,550 | ₩14,550 | ₩13,160 | ₩13,340 | -8.32% | 7.4만 |
|---|
| 2026.09.11 | ₩15,300 | ₩15,720 | ₩14,200 | ₩14,520 | -5.10% | 9.5만 |
|---|
| 2026.09.10 | ₩15,690 | ₩15,700 | ₩15,070 | ₩15,350 | -2.17% | 6.6만 |
|---|
| 2026.09.09 | ₩14,450 | ₩14,650 | ₩13,880 | ₩14,620 | +1.18% | 3.4만 |
|---|
| 2026.09.08 | ₩14,400 | ₩14,420 | ₩13,850 | ₩13,860 | -3.75% | 1.7만 |
|---|
| 2026.09.07 | ₩14,440 | ₩14,440 | ₩14,000 | ₩14,300 | -0.97% | 2.1만 |
|---|
| 2026.09.04 | ₩14,230 | ₩14,380 | ₩13,730 | ₩14,120 | -0.77% | 2.7만 |
|---|
| 2026.09.03 | ₩14,910 | ₩14,910 | ₩13,720 | ₩14,050 | -5.77% | 2.7만 |
|---|
| 2026.09.02 | ₩14,670 | ₩14,680 | ₩14,000 | ₩14,000 | -4.57% | 2.1만 |
|---|
| 2026.09.01 | ₩15,220 | ₩15,350 | ₩14,710 | ₩14,880 | -2.23% | 2.6만 |
|---|
| 2026.08.31 | ₩15,100 | ₩15,380 | ₩14,770 | ₩15,380 | +1.85% | 3.1만 |
|---|
| 2026.08.28 | ₩14,980 | ₩14,980 | ₩14,420 | ₩14,950 | -0.20% | 2.2만 |
|---|
| 2026.08.27 | ₩14,060 | ₩15,040 | ₩13,990 | ₩14,980 | +6.54% | 4만 |
|---|
| 2026.08.26 | ₩13,850 | ₩14,200 | ₩13,640 | ₩14,200 | +2.53% | 2.2만 |
|---|
| 2026.08.25 | ₩13,650 | ₩13,960 | ₩13,190 | ₩13,790 | +1.03% | 3.2만 |
|---|
| 2026.08.24 | ₩13,490 | ₩13,740 | ₩13,080 | ₩13,610 | +0.89% | 2.8만 |
|---|
| 2026.08.21 | ₩14,600 | ₩14,600 | ₩12,970 | ₩13,070 | -10.48% | 3.7만 |
|---|
| 2026.08.20 | ₩13,870 | ₩14,450 | ₩13,710 | ₩14,070 | +1.44% | 3.7만 |
|---|
| 2026.08.19 | ₩13,320 | ₩14,210 | ₩13,320 | ₩13,540 | +1.65% | 5.3만 |
|---|
| 2026.08.18 | ₩15,430 | ₩15,430 | ₩13,870 | ₩13,870 | -10.11% | 6.2만 |
|---|
| 2026.08.14 | ₩15,760 | ₩15,900 | ₩14,510 | ₩15,820 | +0.38% | 7.6만 |
|---|
| 2026.08.13 | ₩15,000 | ₩15,830 | ₩14,640 | ₩15,350 | +2.33% | 5.9만 |
|---|
| 2026.08.12 | ₩14,470 | ₩14,620 | ₩13,880 | ₩14,620 | +1.04% | 3.5만 |
|---|
| 2026.08.11 | ₩14,700 | ₩14,700 | ₩14,280 | ₩14,500 | -1.36% | 2.8만 |
|---|
| 2026.08.10 | ₩14,250 | ₩14,800 | ₩13,840 | ₩14,800 | +3.86% | 3.3만 |
|---|
| 2026.08.07 | ₩13,800 | ₩14,100 | ₩13,280 | ₩13,950 | +1.09% | 5.2만 |
|---|
| 2026.08.06 | ₩13,210 | ₩13,500 | ₩12,800 | ₩13,300 | +0.68% | 4.9만 |
|---|
| 2026.08.05 | ₩12,910 | ₩13,350 | ₩12,910 | ₩13,310 | +3.10% | 3.5만 |
|---|
| 2026.08.04 | ₩11,800 | ₩12,740 | ₩11,800 | ₩12,740 | +7.97% | 6.3만 |
|---|
| 2026.08.03 | ₩11,870 | ₩12,350 | ₩10,810 | ₩11,890 | +0.17% | 6.7만 |
|---|
| 2026.07.31 | ₩10,710 | ₩11,730 | ₩10,710 | ₩11,700 | +9.24% | 5.4만 |
|---|
| 2026.07.30 | ₩9,250 | ₩10,890 | ₩9,250 | ₩10,350 | +11.89% | 6만 |
|---|
| 2026.07.29 | ₩11,380 | ₩11,380 | ₩9,950 | ₩10,160 | -10.72% | 6.3만 |
|---|
| 2026.07.28 | ₩12,080 | ₩12,080 | ₩10,790 | ₩10,870 | -10.02% | 5.6만 |
|---|
| 2026.07.27 | ₩11,910 | ₩12,280 | ₩11,820 | ₩12,170 | +2.18% | 2만 |
|---|
| 2026.07.24 | ₩12,300 | ₩12,610 | ₩11,830 | ₩11,880 | -3.41% | 2.4만 |
|---|
| 2026.07.23 | ₩11,640 | ₩12,600 | ₩11,600 | ₩12,600 | +8.25% | 3만 |
|---|
| 2026.07.22 | ₩12,400 | ₩12,400 | ₩11,700 | ₩11,750 | -5.24% | 3.6만 |
|---|
| 2026.07.21 | ₩11,100 | ₩12,470 | ₩11,100 | ₩11,710 | +5.50% | 3만 |
|---|
| 2026.07.20 | ₩12,010 | ₩12,750 | ₩11,500 | ₩11,530 | -4.00% | 2.6만 |
|---|
| 2026.07.16 | ₩12,440 | ₩13,220 | ₩12,220 | ₩12,310 | -1.05% | 3.6만 |
|---|
| 2026.07.15 | ₩12,800 | ₩13,230 | ₩12,660 | ₩12,870 | +0.55% | 3.6만 |
|---|
| 2026.07.14 | ₩13,160 | ₩13,220 | ₩12,180 | ₩12,480 | -5.17% | 5만 |
|---|
| 2026.07.13 | ₩15,360 | ₩15,370 | ₩13,310 | ₩13,570 | -11.65% | 15.6만 |
|---|
| 2026.07.10 | ₩12,610 | ₩13,490 | ₩12,500 | ₩13,240 | +5.00% | 2.8만 |
|---|
| 2026.07.09 | ₩11,930 | ₩12,790 | ₩11,910 | ₩12,600 | +5.62% | 3.8만 |
|---|
| 2026.07.08 | ₩12,900 | ₩12,960 | ₩12,110 | ₩12,200 | -5.43% | 3.8만 |
|---|
| 2026.07.07 | ₩13,330 | ₩13,910 | ₩12,670 | ₩12,990 | -2.55% | 1.9만 |
|---|
| 2026.07.06 | ₩13,690 | ₩13,870 | ₩13,030 | ₩13,330 | -2.63% | 1.7만 |
|---|
| 2026.07.03 | ₩13,360 | ₩13,930 | ₩12,100 | ₩13,580 | +1.65% | 2.8만 |
|---|
| 2026.07.02 | ₩14,400 | ₩14,770 | ₩13,200 | ₩13,420 | -6.81% | 2.2만 |
|---|
| 2026.07.01 | ₩14,440 | ₩14,830 | ₩14,270 | ₩14,400 | -0.28% | 2.6만 |
|---|
| 2026.06.30 | ₩15,200 | ₩15,210 | ₩14,170 | ₩14,300 | -5.92% | 3만 |
|---|
| 2026.06.29 | ₩12,570 | ₩15,050 | ₩12,570 | ₩15,050 | +19.73% | 5.8만 |
|---|
| 2026.06.26 | ₩14,320 | ₩14,320 | ₩12,000 | ₩12,670 | -11.52% | 6.8만 |
|---|
| 2026.06.25 | ₩14,220 | ₩14,980 | ₩13,880 | ₩14,120 | -0.70% | 2.7만 |
|---|
| 2026.06.24 | ₩14,570 | ₩15,380 | ₩13,790 | ₩14,250 | -2.20% | 5.2만 |
|---|
| 2026.06.23 | ₩15,700 | ₩16,480 | ₩14,300 | ₩14,600 | -7.01% | 4.4만 |
|---|
| 2026.06.22 | ₩17,000 | ₩17,000 | ₩15,940 | ₩16,000 | -5.88% | 2만 |
|---|
| 2026.06.19 | ₩17,870 | ₩17,870 | ₩16,240 | ₩16,890 | -5.48% | 3.6만 |
|---|
| 2026.06.18 | ₩18,750 | ₩18,750 | ₩17,210 | ₩17,320 | -7.63% | 3.1만 |
|---|
| 2026.06.17 | ₩18,640 | ₩18,640 | ₩18,100 | ₩18,310 | -1.77% | 1.5만 |
|---|
| 2026.06.16 | ₩19,170 | ₩19,170 | ₩18,370 | ₩18,590 | -3.03% | 3.7만 |
|---|
| 2026.06.15 | ₩19,150 | ₩19,150 | ₩18,180 | ₩19,000 | -0.78% | 2.9만 |
|---|
| 2026.06.12 | ₩18,050 | ₩18,280 | ₩17,740 | ₩18,270 | +1.22% | 5만 |
|---|
| 2026.06.11 | ₩18,330 | ₩18,350 | ₩17,100 | ₩17,470 | -4.69% | 4.3만 |
|---|
| 2026.06.10 | ₩20,300 | ₩21,550 | ₩17,300 | ₩17,950 | -11.58% | 17.6만 |
|---|
| 2026.06.09 | ₩16,010 | ₩17,240 | ₩16,010 | ₩17,130 | +7.00% | 2.6만 |
|---|
| 2026.06.08 | ₩16,400 | ₩16,980 | ₩16,010 | ₩16,100 | -1.83% | 3.1만 |
|---|
| 2026.06.05 | ₩18,320 | ₩18,360 | ₩17,360 | ₩17,470 | -4.64% | 3.1만 |
|---|
| 2026.06.04 | ₩18,280 | ₩18,720 | ₩17,920 | ₩18,720 | +2.41% | 2.4만 |
|---|
| 2026.06.02 | ₩18,150 | ₩18,420 | ₩17,530 | ₩17,780 | -2.04% | 3.8만 |
|---|
| 2026.06.01 | ₩19,200 | ₩19,400 | ₩18,000 | ₩18,420 | -4.06% | 4.8만 |
|---|
| 2026.05.29 | ₩21,250 | ₩21,250 | ₩19,440 | ₩19,510 | -8.19% | 3.1만 |
|---|
| 2026.05.28 | ₩21,650 | ₩21,700 | ₩19,460 | ₩20,450 | -5.54% | 3.6만 |
|---|
| 2026.05.27 | ₩22,350 | ₩22,600 | ₩20,900 | ₩20,900 | -6.49% | 4.8만 |
|---|
| 2026.05.26 | ₩23,800 | ₩23,800 | ₩22,350 | ₩22,350 | -6.09% | 3.1만 |
|---|
| 2026.05.22 | ₩22,950 | ₩23,450 | ₩22,750 | ₩23,000 | +0.22% | 3만 |
|---|
| 2026.05.21 | ₩22,150 | ₩22,750 | ₩21,400 | ₩22,750 | +2.71% | 2.8만 |
|---|
| 2026.05.20 | ₩22,250 | ₩22,300 | ₩20,650 | ₩21,000 | -5.62% | 5.4만 |
|---|
| 2026.05.19 | ₩24,200 | ₩24,250 | ₩22,000 | ₩22,400 | -7.44% | 3.3만 |
|---|
| 2026.05.18 | ₩24,250 | ₩24,450 | ₩22,650 | ₩23,250 | -4.12% | 4.4만 |
|---|
| 2026.05.15 | ₩26,350 | ₩26,350 | ₩24,500 | ₩24,500 | -7.02% | 5만 |
|---|
| 2026.05.14 | ₩26,500 | ₩26,500 | ₩25,100 | ₩25,600 | -3.40% | 4.5만 |
|---|
| 2026.05.13 | ₩25,550 | ₩25,700 | ₩24,800 | ₩24,950 | -2.35% | 4.8만 |
|---|
| 2026.05.12 | ₩27,050 | ₩27,450 | ₩24,800 | ₩25,600 | -5.36% | 7.2만 |
|---|
| 2026.05.11 | ₩28,000 | ₩28,100 | ₩26,450 | ₩26,500 | -5.36% | 6.4만 |
|---|
| 2026.05.08 | ₩29,000 | ₩29,000 | ₩27,600 | ₩27,850 | -3.97% | 6만 |
|---|
| 2026.05.07 | ₩29,950 | ₩30,200 | ₩28,800 | ₩28,800 | -3.84% | 7만 |
|---|
| 2026.05.06 | ₩30,350 | ₩30,700 | ₩29,500 | ₩29,900 | -1.48% | 10.6만 |
|---|
| 2026.05.04 | ₩32,250 | ₩32,700 | ₩30,000 | ₩31,150 | -3.41% | 10.3만 |
|---|
| 2026.04.30 | ₩32,800 | ₩32,850 | ₩31,550 | ₩31,850 | -2.90% | 6.3만 |
|---|
| 2026.04.29 | ₩33,000 | ₩33,100 | ₩32,000 | ₩32,850 | -0.45% | 7.5만 |
|---|
| 2026.04.28 | ₩32,900 | ₩34,300 | ₩32,800 | ₩33,250 | +1.06% | 9.9만 |
|---|
| 2026.04.27 | ₩33,200 | ₩33,450 | ₩32,450 | ₩33,300 | +0.30% | 8.4만 |
|---|
| 2026.04.24 | ₩32,250 | ₩32,600 | ₩31,500 | ₩32,400 | +0.47% | 8.3만 |
|---|
| 2026.04.23 | ₩32,200 | ₩32,300 | ₩30,200 | ₩31,650 | -1.71% | 10.7만 |
|---|
| 2026.04.22 | ₩32,000 | ₩32,200 | ₩31,000 | ₩32,050 | +0.16% | 10.3만 |
|---|
| 2026.04.21 | ₩31,000 | ₩31,800 | ₩30,650 | ₩31,750 | +2.42% | 13.1만 |
|---|
| 2026.04.20 | ₩30,550 | ₩30,700 | ₩30,000 | ₩30,400 | -0.49% | 8.2만 |
|---|
| 2026.04.17 | ₩28,450 | ₩29,050 | ₩26,500 | ₩28,850 | +1.41% | 6.4만 |
|---|
| 2026.04.16 | ₩27,750 | ₩27,950 | ₩27,300 | ₩27,850 | +0.36% | 2.8만 |
|---|
| 2026.04.15 | ₩27,300 | ₩27,700 | ₩27,000 | ₩27,700 | +1.47% | 2.8만 |
|---|
| 2026.04.14 | ₩27,050 | ₩27,050 | ₩26,600 | ₩26,800 | -0.92% | 1.3만 |
|---|
| 2026.04.13 | ₩26,900 | ₩26,900 | ₩26,200 | ₩26,400 | -1.86% | 1.7만 |
|---|
| 2026.04.10 | ₩26,900 | ₩27,600 | ₩26,400 | ₩26,800 | -0.37% | 5만 |
|---|
| 2026.04.09 | ₩26,600 | ₩26,700 | ₩25,850 | ₩26,400 | -0.75% | 2.6만 |
|---|
| 2026.04.08 | ₩26,150 | ₩26,700 | ₩25,900 | ₩26,600 | +1.72% | 3.2만 |
|---|
| 2026.04.07 | ₩26,150 | ₩26,800 | ₩24,900 | ₩25,200 | -3.63% | 4.8만 |
|---|
| 2026.04.06 | ₩25,650 | ₩26,350 | ₩25,550 | ₩25,700 | +0.19% | 2.4만 |
|---|
| 2026.04.03 | ₩25,650 | ₩25,950 | ₩25,000 | ₩25,650 | 0.00% | 3.7만 |
|---|
| 2026.04.02 | ₩27,450 | ₩27,900 | ₩24,800 | ₩25,250 | -8.01% | 4.8만 |
|---|
| 2026.04.01 | ₩27,000 | ₩27,250 | ₩26,700 | ₩27,100 | +0.37% | 2.1만 |
|---|
| 2026.03.31 | ₩26,700 | ₩27,100 | ₩25,750 | ₩26,300 | -1.50% | 3.8만 |
|---|
| 2026.03.30 | ₩26,400 | ₩27,500 | ₩25,900 | ₩26,500 | +0.38% | 2.3만 |
|---|
| 2026.03.27 | ₩25,850 | ₩27,500 | ₩25,300 | ₩27,300 | +5.61% | 2.8만 |
|---|
| 2026.03.26 | ₩27,400 | ₩27,950 | ₩26,550 | ₩26,550 | -3.10% | 3.1만 |
|---|
| 2026.03.25 | ₩26,100 | ₩28,000 | ₩25,800 | ₩27,700 | +6.13% | 5.5만 |
|---|
| 2026.03.24 | ₩26,100 | ₩26,200 | ₩25,050 | ₩25,800 | -1.15% | 2.1만 |
|---|
| 2026.03.23 | ₩26,150 | ₩26,150 | ₩25,200 | ₩25,300 | -3.25% | 2.9만 |
|---|
| 2026.03.20 | ₩26,700 | ₩26,900 | ₩26,250 | ₩26,700 | 0.00% | 1.9만 |
|---|
| 2026.03.19 | ₩26,750 | ₩26,750 | ₩26,100 | ₩26,150 | -2.24% | 2만 |
|---|
| 2026.03.18 | ₩27,550 | ₩27,550 | ₩26,800 | ₩27,150 | -1.45% | 2.5만 |
|---|
| 2026.03.17 | ₩26,850 | ₩27,350 | ₩26,650 | ₩26,800 | -0.19% | 2.4만 |
|---|
| 2026.03.16 | ₩26,650 | ₩27,150 | ₩26,200 | ₩26,250 | -1.50% | 2.5만 |
|---|
| 2026.03.13 | ₩26,300 | ₩26,700 | ₩25,950 | ₩26,500 | +0.76% | 5.8만 |
|---|
| 2026.03.12 | ₩27,150 | ₩27,850 | ₩26,750 | ₩27,250 | +0.37% | 3.4만 |
|---|
| 2026.03.11 | ₩27,800 | ₩28,000 | ₩26,600 | ₩27,100 | -2.52% | 3.3만 |
|---|
| 2026.03.10 | ₩27,800 | ₩27,800 | ₩26,050 | ₩26,700 | -3.96% | 10만 |
|---|
| 2026.03.09 | ₩26,450 | ₩27,050 | ₩25,600 | ₩26,250 | -0.76% | 8만 |
|---|
| 2026.03.06 | ₩27,150 | ₩28,700 | ₩26,800 | ₩28,600 | +5.34% | 5.5만 |
|---|
| 2026.03.05 | ₩25,300 | ₩27,900 | ₩25,250 | ₩27,100 | +7.11% | 6.3만 |
|---|
| 2026.03.04 | ₩26,700 | ₩27,950 | ₩23,650 | ₩23,750 | -11.05% | 11.1만 |
|---|
| 2026.03.03 | ₩30,700 | ₩30,750 | ₩29,000 | ₩29,000 | -5.54% | 9.8만 |
|---|
| 2026.02.27 | ₩30,850 | ₩32,050 | ₩30,450 | ₩31,650 | +2.59% | 11.2만 |
|---|
| 2026.02.26 | ₩31,800 | ₩34,500 | ₩30,350 | ₩31,300 | -1.57% | 25.6만 |
|---|
| 2026.02.25 | ₩31,050 | ₩31,800 | ₩30,300 | ₩31,400 | +1.13% | 8.4만 |
|---|
| 2026.02.24 | ₩29,850 | ₩31,300 | ₩29,700 | ₩30,750 | +3.02% | 8.4만 |
|---|
| 2026.02.23 | ₩30,300 | ₩30,650 | ₩29,250 | ₩29,300 | -3.30% | 4.5만 |
|---|
| 2026.02.20 | ₩30,250 | ₩30,250 | ₩29,600 | ₩29,900 | -1.16% | 2.8만 |
|---|
| 2026.02.19 | ₩30,350 | ₩30,400 | ₩29,200 | ₩30,200 | -0.49% | 5.6만 |
|---|
| 2026.02.13 | ₩30,700 | ₩30,900 | ₩30,050 | ₩30,100 | -1.95% | 3.8만 |
|---|
| 2026.02.12 | ₩31,600 | ₩31,850 | ₩30,850 | ₩31,300 | -0.95% | 4.4만 |
|---|
| 2026.02.11 | ₩31,850 | ₩31,850 | ₩30,800 | ₩31,300 | -1.73% | 3.8만 |
|---|
| 2026.02.10 | ₩32,000 | ₩32,200 | ₩30,900 | ₩31,100 | -2.81% | 6.2만 |
|---|
| 2026.02.09 | ₩30,200 | ₩31,400 | ₩30,000 | ₩31,150 | +3.15% | 5만 |
|---|
| 2026.02.06 | ₩29,850 | ₩30,050 | ₩28,400 | ₩29,500 | -1.17% | 4.1만 |
|---|
| 2026.02.05 | ₩31,150 | ₩31,150 | ₩29,900 | ₩30,500 | -2.09% | 4.5만 |
|---|
| 2026.02.04 | ₩30,300 | ₩31,400 | ₩30,050 | ₩31,400 | +3.63% | 4.4만 |
|---|
| 2026.02.03 | ₩30,650 | ₩30,950 | ₩29,800 | ₩30,400 | -0.82% | 4.7만 |
|---|
| 2026.02.02 | ₩31,100 | ₩32,750 | ₩29,850 | ₩29,850 | -4.02% | 7.4만 |
|---|
| 2026.01.30 | ₩33,400 | ₩33,750 | ₩31,600 | ₩31,850 | -4.64% | 11.3만 |
|---|
| 2026.01.29 | ₩33,550 | ₩34,200 | ₩30,950 | ₩33,950 | +1.19% | 17.3만 |
|---|
| 2026.01.28 | ₩31,500 | ₩32,750 | ₩31,050 | ₩32,750 | +3.97% | 13.8만 |
|---|
| 2026.01.27 | ₩31,500 | ₩31,950 | ₩30,800 | ₩31,550 | +0.16% | 7만 |
|---|
| 2026.01.26 | ₩30,700 | ₩31,400 | ₩30,000 | ₩31,350 | +2.12% | 11.5만 |
|---|
| 2026.01.23 | ₩31,500 | ₩31,600 | ₩29,500 | ₩29,850 | -5.24% | 10.2만 |
|---|
| 2026.01.22 | ₩28,150 | ₩30,400 | ₩27,950 | ₩30,100 | +6.93% | 16.1만 |
|---|
| 2026.01.21 | ₩27,650 | ₩28,700 | ₩27,500 | ₩28,150 | +1.81% | 4.5만 |
|---|
| 2026.01.20 | ₩28,650 | ₩29,700 | ₩27,850 | ₩28,950 | +1.05% | 11.2만 |
|---|
| 2026.01.19 | ₩27,400 | ₩28,350 | ₩25,500 | ₩28,250 | +3.10% | 6.5만 |
|---|
| 2026.01.16 | ₩28,000 | ₩28,350 | ₩27,350 | ₩27,800 | -0.71% | 2.5만 |
|---|
| 2026.01.15 | ₩27,200 | ₩30,000 | ₩26,550 | ₩28,000 | +2.94% | 5.3만 |
|---|
| 2026.01.14 | ₩27,450 | ₩27,850 | ₩26,850 | ₩27,000 | -1.64% | 2.3만 |
|---|
| 2026.01.13 | ₩27,150 | ₩27,600 | ₩26,450 | ₩27,600 | +1.66% | 3.1만 |
|---|
| 2026.01.12 | ₩26,350 | ₩27,000 | ₩26,150 | ₩26,900 | +2.09% | 2.3만 |
|---|
| 2026.01.09 | ₩26,750 | ₩27,100 | ₩25,950 | ₩26,150 | -2.24% | 1.9만 |
|---|
| 2026.01.08 | ₩27,100 | ₩27,800 | ₩26,100 | ₩26,300 | -2.95% | 3.8만 |
|---|
| 2026.01.07 | ₩28,200 | ₩28,200 | ₩26,650 | ₩27,100 | -3.90% | 3.2만 |
|---|
| 2026.01.06 | ₩28,950 | ₩28,950 | ₩27,100 | ₩27,450 | -5.18% | 6.3만 |
|---|
| 2026.01.05 | ₩25,300 | ₩26,550 | ₩25,300 | ₩26,350 | +4.15% | 4.5만 |
|---|
| 2026.01.02 | ₩27,150 | ₩27,150 | ₩25,250 | ₩25,300 | -6.81% | 7.4만 |
|---|
| 2025.12.30 | ₩27,500 | ₩27,550 | ₩26,400 | ₩26,800 | -2.55% | 9.6만 |
|---|
| 2025.12.29 | ₩28,250 | ₩28,250 | ₩26,700 | ₩27,650 | -2.12% | 10.7만 |
|---|
| 2025.12.26 | ₩29,650 | ₩30,350 | ₩27,800 | ₩28,100 | -5.23% | 17.5만 |
|---|
| 2025.12.24 | ₩34,100 | ₩35,300 | ₩29,500 | ₩29,650 | -13.05% | 51.8만 |
|---|
| 2025.12.23 | ₩34,700 | ₩35,200 | ₩33,350 | ₩34,100 | -1.73% | 9.1만 |
|---|
| 2025.12.22 | ₩33,850 | ₩34,750 | ₩32,900 | ₩33,700 | -0.44% | 11.4만 |
|---|
| 2025.12.19 | ₩30,750 | ₩33,850 | ₩29,500 | ₩33,450 | +8.78% | 16.2만 |
|---|
| 2025.12.18 | ₩31,900 | ₩32,200 | ₩30,300 | ₩30,400 | -4.70% | 10.5만 |
|---|
| 2025.12.17 | ₩33,500 | ₩33,650 | ₩32,400 | ₩32,850 | -1.94% | 5.2만 |
|---|
| 2025.12.16 | ₩35,500 | ₩35,500 | ₩33,000 | ₩33,500 | -5.63% | 14.7만 |
|---|
| 2025.12.15 | ₩35,400 | ₩35,550 | ₩34,250 | ₩35,500 | +0.28% | 12.6만 |
|---|
| 2025.12.12 | ₩35,000 | ₩35,850 | ₩33,800 | ₩35,400 | +1.14% | 19.1만 |
|---|
| 2025.12.11 | ₩33,900 | ₩35,250 | ₩33,150 | ₩34,800 | +2.65% | 16.5만 |
|---|
| 2025.12.10 | ₩34,100 | ₩34,100 | ₩32,700 | ₩33,550 | -1.61% | 7.7만 |
|---|
| 2025.12.09 | ₩32,800 | ₩34,200 | ₩32,300 | ₩33,600 | +2.44% | 16.1만 |
|---|
| 2025.12.08 | ₩31,500 | ₩33,500 | ₩31,250 | ₩32,700 | +3.81% | 10.8만 |
|---|
| 2025.12.05 | ₩31,900 | ₩34,350 | ₩30,000 | ₩31,400 | -1.57% | 32만 |
|---|
| 2025.12.04 | ₩31,550 | ₩32,150 | ₩30,350 | ₩31,900 | +1.11% | 5.8만 |
|---|
| 2025.12.03 | ₩31,300 | ₩32,350 | ₩30,900 | ₩31,050 | -0.80% | 6.3만 |
|---|
| 2025.12.02 | ₩31,300 | ₩31,300 | ₩30,050 | ₩30,900 | -1.28% | 7만 |
|---|
| 2025.12.01 | ₩32,350 | ₩32,850 | ₩31,100 | ₩31,300 | -3.25% | 6.5만 |
|---|
| 2025.11.28 | ₩31,050 | ₩32,900 | ₩31,050 | ₩32,250 | +3.86% | 10.2만 |
|---|
| 2025.11.27 | ₩31,700 | ₩32,850 | ₩30,500 | ₩30,850 | -2.68% | 6.2만 |
|---|
| 2025.11.26 | ₩30,350 | ₩31,550 | ₩30,000 | ₩31,500 | +3.79% | 4.9만 |
|---|
| 2025.11.25 | ₩31,150 | ₩31,450 | ₩30,200 | ₩30,300 | -2.73% | 6.9만 |
|---|
| 2025.11.24 | ₩31,500 | ₩32,550 | ₩30,250 | ₩30,250 | -3.97% | 10.1만 |
|---|
| 2025.11.21 | ₩29,400 | ₩32,000 | ₩29,400 | ₩31,500 | +7.14% | 22.8만 |
|---|
| 2025.11.20 | ₩28,550 | ₩29,900 | ₩28,550 | ₩29,750 | +4.20% | 4.3만 |
|---|
| 2025.11.19 | ₩29,000 | ₩29,500 | ₩27,650 | ₩28,400 | -2.07% | 8만 |
|---|
| 2025.11.18 | ₩30,050 | ₩30,400 | ₩28,700 | ₩29,000 | -3.49% | 9.1만 |
|---|
| 2025.11.17 | ₩32,400 | ₩32,650 | ₩30,000 | ₩30,050 | -7.25% | 10.2만 |
|---|
| 2025.11.14 | ₩32,500 | ₩35,200 | ₩31,700 | ₩32,200 | -0.92% | 33.4만 |
|---|
| 2025.11.13 | ₩32,800 | ₩32,900 | ₩31,800 | ₩32,450 | -1.07% | 13.3만 |
|---|
| 2025.11.12 | ₩30,550 | ₩32,300 | ₩30,300 | ₩32,050 | +4.91% | 16.2만 |
|---|
| 2025.11.11 | ₩30,700 | ₩31,400 | ₩29,600 | ₩30,450 | -0.81% | 7.8만 |
|---|
| 2025.11.10 | ₩28,050 | ₩30,500 | ₩27,550 | ₩30,450 | +8.56% | 12.3만 |
|---|
| 2025.11.07 | ₩29,500 | ₩29,500 | ₩27,500 | ₩28,050 | -4.92% | 6.5만 |
|---|
| 2025.11.06 | ₩29,800 | ₩30,150 | ₩29,200 | ₩29,750 | -0.17% | 3.5만 |
|---|
| 2025.11.05 | ₩30,600 | ₩30,600 | ₩28,150 | ₩29,350 | -4.08% | 9.6만 |
|---|
| 2025.11.04 | ₩31,400 | ₩32,200 | ₩30,600 | ₩30,750 | -2.07% | 7.4만 |
|---|
| 2025.11.03 | ₩30,400 | ₩31,150 | ₩30,200 | ₩31,000 | +1.97% | 7만 |
|---|
| 2025.10.31 | ₩30,100 | ₩30,850 | ₩29,950 | ₩30,200 | +0.33% | 6.8만 |
|---|
| 2025.10.30 | ₩31,600 | ₩32,000 | ₩29,800 | ₩30,400 | -3.80% | 10.5만 |
|---|
| 2025.10.29 | ₩32,100 | ₩32,100 | ₩31,100 | ₩31,550 | -1.71% | 7.2만 |
|---|
| 2025.10.28 | ₩32,150 | ₩32,200 | ₩30,650 | ₩32,050 | -0.31% | 14.3만 |
|---|
| 2025.10.27 | ₩33,950 | ₩34,400 | ₩31,600 | ₩32,150 | -5.30% | 25.1만 |
|---|
| 2025.10.24 | ₩31,250 | ₩33,100 | ₩31,250 | ₩32,900 | +5.28% | 22.5만 |
|---|
| 2025.10.23 | ₩31,600 | ₩32,250 | ₩30,650 | ₩31,300 | -0.95% | 12.7만 |
|---|
| 2025.10.22 | ₩31,950 | ₩32,350 | ₩30,800 | ₩31,600 | -1.10% | 17.6만 |
|---|
| 2025.10.21 | ₩28,800 | ₩33,050 | ₩28,800 | ₩31,700 | +10.07% | 50.3만 |
|---|
| 2025.10.20 | ₩29,000 | ₩29,050 | ₩27,250 | ₩28,900 | -0.34% | 9만 |
|---|
| 2025.10.17 | ₩29,500 | ₩30,100 | ₩28,600 | ₩29,000 | -1.69% | 20.2만 |
|---|
| 2025.10.16 | ₩29,750 | ₩29,900 | ₩28,900 | ₩29,500 | -0.84% | 15만 |
|---|
| 2025.10.15 | ₩27,200 | ₩29,550 | ₩27,100 | ₩29,500 | +8.46% | 24.4만 |
|---|
| 2025.10.14 | ₩26,750 | ₩27,900 | ₩26,450 | ₩27,200 | +1.68% | 10.1만 |
|---|
| 2025.10.13 | ₩26,900 | ₩27,650 | ₩26,400 | ₩26,700 | -0.74% | 6.3만 |
|---|
| 2025.10.10 | ₩27,100 | ₩27,700 | ₩26,325 | ₩27,450 | +1.29% | 8.3만 |
|---|