시장 데이터를 불러오는 중
전체 종목
현대무벡스 과거 주가
319400.KQ · KOSDAQ
주요 제품·사업: 물류자동화, IT서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
319400.KQ · KOSDAQ
주요 제품·사업: 물류자동화, IT서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩20,200 | ₩21,000 | ₩19,365 | ₩20,450 | +1.24% | 178.7만 |
| 2026.10.07 | ₩21,000 | ₩21,150 | ₩20,150 | ₩20,150 | -4.05% | 60.9만 |
| 2026.10.06 | ₩21,000 | ₩21,375 | ₩20,800 | ₩21,000 | 0.00% | 85만 |
| 2026.10.02 | ₩20,600 | ₩20,950 | ₩20,400 | ₩20,800 | +0.97% | 71.6만 |
| 2026.10.01 | ₩20,450 | ₩20,750 | ₩20,050 | ₩20,700 | +1.22% | 82.7만 |
| 2026.09.30 | ₩20,450 | ₩21,300 | ₩20,150 | ₩20,350 | -0.49% | 81.6만 |
| 2026.09.29 | ₩20,900 | ₩20,950 | ₩20,050 | ₩20,400 | -2.39% | 56.1만 |
| 2026.09.28 | ₩21,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,500 |
| ₩20,700 |
| -1.43% |
| 50.9만 |
| 2026.09.23 | ₩21,700 | ₩21,900 | ₩20,800 | ₩20,950 | -3.46% | 73.5만 |
|---|
| 2026.09.22 | ₩21,950 | ₩21,950 | ₩21,200 | ₩21,350 | -2.73% | 84.3만 |
|---|
| 2026.09.21 | ₩22,950 | ₩23,000 | ₩21,450 | ₩21,500 | -6.32% | 144.1만 |
|---|
| 2026.09.18 | ₩22,150 | ₩23,200 | ₩21,850 | ₩22,500 | +1.58% | 384.2만 |
|---|
| 2026.09.17 | ₩21,400 | ₩21,750 | ₩21,100 | ₩21,600 | +0.93% | 450.7만 |
|---|
| 2026.09.16 | ₩21,400 | ₩21,400 | ₩20,900 | ₩21,200 | -0.93% | 34.5만 |
|---|
| 2026.09.15 | ₩20,650 | ₩22,200 | ₩20,650 | ₩21,450 | +3.87% | 82만 |
|---|
| 2026.09.14 | ₩21,150 | ₩21,350 | ₩20,600 | ₩20,850 | -1.42% | 42.6만 |
|---|
| 2026.09.11 | ₩21,450 | ₩22,100 | ₩21,300 | ₩21,650 | +0.93% | 35.6만 |
|---|
| 2026.09.10 | ₩22,350 | ₩22,500 | ₩21,300 | ₩22,300 | -0.22% | 79.2만 |
|---|
| 2026.09.09 | ₩21,800 | ₩22,300 | ₩21,600 | ₩22,000 | +0.92% | 57.4만 |
|---|
| 2026.09.08 | ₩22,150 | ₩22,500 | ₩21,750 | ₩21,750 | -1.81% | 51.3만 |
|---|
| 2026.09.07 | ₩22,450 | ₩22,800 | ₩22,000 | ₩22,100 | -1.56% | 66만 |
|---|
| 2026.09.04 | ₩21,700 | ₩22,450 | ₩21,650 | ₩22,050 | +1.61% | 81.9만 |
|---|
| 2026.09.03 | ₩21,800 | ₩22,050 | ₩20,850 | ₩21,200 | -2.75% | 52.4만 |
|---|
| 2026.09.02 | ₩22,100 | ₩22,450 | ₩21,500 | ₩21,700 | -1.81% | 68.1만 |
|---|
| 2026.09.01 | ₩23,600 | ₩23,900 | ₩22,600 | ₩22,850 | -3.18% | 60.2만 |
|---|
| 2026.08.31 | ₩23,300 | ₩23,500 | ₩22,500 | ₩23,500 | +0.86% | 142만 |
|---|
| 2026.08.28 | ₩23,950 | ₩24,150 | ₩23,250 | ₩23,750 | -0.84% | 40.1만 |
|---|
| 2026.08.27 | ₩23,250 | ₩24,250 | ₩22,950 | ₩24,150 | +3.87% | 75.3만 |
|---|
| 2026.08.26 | ₩23,550 | ₩24,200 | ₩23,050 | ₩23,400 | -0.64% | 106.7만 |
|---|
| 2026.08.25 | ₩23,600 | ₩23,850 | ₩22,000 | ₩23,500 | -0.42% | 87.2만 |
|---|
| 2026.08.24 | ₩22,850 | ₩23,450 | ₩22,700 | ₩22,900 | +0.22% | 51.3만 |
|---|
| 2026.08.21 | ₩23,300 | ₩23,450 | ₩22,450 | ₩22,850 | -1.93% | 80.1만 |
|---|
| 2026.08.20 | ₩24,250 | ₩24,800 | ₩23,900 | ₩24,000 | -1.03% | 80.9만 |
|---|
| 2026.08.19 | ₩24,100 | ₩25,650 | ₩23,700 | ₩23,900 | -0.83% | 136만 |
|---|
| 2026.08.18 | ₩27,750 | ₩27,750 | ₩24,850 | ₩25,100 | -9.55% | 212.3만 |
|---|
| 2026.08.14 | ₩25,500 | ₩30,150 | ₩25,350 | ₩28,000 | +9.80% | 977.3만 |
|---|
| 2026.08.13 | ₩25,300 | ₩26,400 | ₩25,000 | ₩25,300 | 0.00% | 107.6만 |
|---|
| 2026.08.12 | ₩24,250 | ₩25,300 | ₩23,800 | ₩25,100 | +3.51% | 97만 |
|---|
| 2026.08.11 | ₩24,900 | ₩25,350 | ₩23,950 | ₩24,600 | -1.20% | 128만 |
|---|
| 2026.08.10 | ₩23,350 | ₩24,600 | ₩23,000 | ₩24,500 | +4.93% | 111.7만 |
|---|
| 2026.08.07 | ₩24,400 | ₩24,750 | ₩22,700 | ₩23,300 | -4.51% | 98.3만 |
|---|
| 2026.08.06 | ₩25,300 | ₩26,300 | ₩23,800 | ₩24,200 | -4.35% | 220.9만 |
|---|
| 2026.08.05 | ₩24,000 | ₩24,950 | ₩23,100 | ₩24,450 | +1.88% | 202.2만 |
|---|
| 2026.08.04 | ₩22,550 | ₩24,550 | ₩22,250 | ₩23,700 | +5.10% | 257.6만 |
|---|
| 2026.08.03 | ₩21,700 | ₩24,200 | ₩20,700 | ₩23,150 | +6.68% | 396.1만 |
|---|
| 2026.07.31 | ₩20,400 | ₩22,050 | ₩19,970 | ₩21,300 | +4.41% | 237.3만 |
|---|
| 2026.07.30 | ₩23,000 | ₩23,950 | ₩19,350 | ₩19,350 | -15.87% | 304만 |
|---|
| 2026.07.29 | ₩22,050 | ₩24,150 | ₩21,550 | ₩23,450 | +6.35% | 757.8만 |
|---|
| 2026.07.28 | ₩21,550 | ₩22,050 | ₩20,000 | ₩20,850 | -3.25% | 190.9만 |
|---|
| 2026.07.27 | ₩19,850 | ₩24,200 | ₩19,750 | ₩21,850 | +10.08% | 655만 |
|---|
| 2026.07.24 | ₩20,800 | ₩20,850 | ₩19,220 | ₩19,220 | -7.60% | 98.7만 |
|---|
| 2026.07.23 | ₩20,550 | ₩21,700 | ₩19,600 | ₩21,550 | +4.87% | 156.2만 |
|---|
| 2026.07.22 | ₩20,750 | ₩22,150 | ₩19,730 | ₩19,730 | -4.92% | 296.7만 |
|---|
| 2026.07.21 | ₩18,470 | ₩20,300 | ₩17,850 | ₩18,900 | +2.33% | 142.2만 |
|---|
| 2026.07.20 | ₩18,510 | ₩19,290 | ₩18,130 | ₩18,550 | +0.22% | 68.5만 |
|---|
| 2026.07.16 | ₩21,000 | ₩21,000 | ₩19,140 | ₩19,220 | -8.48% | 88만 |
|---|
| 2026.07.15 | ₩21,200 | ₩21,900 | ₩21,150 | ₩21,450 | +1.18% | 63.6만 |
|---|
| 2026.07.14 | ₩21,300 | ₩21,750 | ₩19,180 | ₩20,600 | -3.29% | 100만 |
|---|
| 2026.07.13 | ₩23,200 | ₩24,200 | ₩21,300 | ₩21,350 | -7.97% | 92.4만 |
|---|
| 2026.07.10 | ₩23,100 | ₩24,100 | ₩22,700 | ₩23,250 | +0.65% | 96.4만 |
|---|
| 2026.07.09 | ₩21,700 | ₩23,700 | ₩21,300 | ₩22,750 | +4.84% | 143.3만 |
|---|
| 2026.07.08 | ₩22,000 | ₩23,200 | ₩21,100 | ₩21,700 | -1.36% | 92.7만 |
|---|
| 2026.07.07 | ₩22,300 | ₩24,050 | ₩21,750 | ₩22,700 | +1.79% | 111.8만 |
|---|
| 2026.07.06 | ₩23,250 | ₩23,350 | ₩21,800 | ₩22,800 | -1.94% | 85.7만 |
|---|
| 2026.07.03 | ₩23,400 | ₩23,900 | ₩22,100 | ₩23,250 | -0.64% | 106.2만 |
|---|
| 2026.07.02 | ₩24,550 | ₩24,600 | ₩23,300 | ₩23,600 | -3.87% | 94.9만 |
|---|
| 2026.07.01 | ₩26,500 | ₩27,100 | ₩25,150 | ₩25,450 | -3.96% | 128.2만 |
|---|
| 2026.06.30 | ₩28,050 | ₩28,600 | ₩25,900 | ₩26,500 | -5.53% | 109.9만 |
|---|
| 2026.06.29 | ₩23,000 | ₩25,650 | ₩22,600 | ₩25,150 | +9.35% | 80.2만 |
|---|
| 2026.06.26 | ₩24,900 | ₩25,300 | ₩22,350 | ₩22,900 | -8.03% | 99.8만 |
|---|
| 2026.06.25 | ₩27,900 | ₩28,450 | ₩25,200 | ₩25,350 | -9.14% | 79.1만 |
|---|
| 2026.06.24 | ₩27,600 | ₩28,250 | ₩26,450 | ₩27,400 | -0.72% | 76.3만 |
|---|
| 2026.06.23 | ₩30,650 | ₩31,000 | ₩26,200 | ₩26,850 | -12.40% | 117.5만 |
|---|
| 2026.06.22 | ₩31,350 | ₩32,500 | ₩30,050 | ₩30,800 | -1.75% | 68.4만 |
|---|
| 2026.06.19 | ₩33,250 | ₩33,950 | ₩31,200 | ₩32,150 | -3.31% | 90.7만 |
|---|
| 2026.06.18 | ₩36,400 | ₩36,550 | ₩33,500 | ₩33,700 | -7.42% | 81.4만 |
|---|
| 2026.06.17 | ₩35,900 | ₩36,550 | ₩35,400 | ₩36,150 | +0.70% | 62.2만 |
|---|
| 2026.06.16 | ₩38,900 | ₩38,900 | ₩35,800 | ₩36,050 | -7.33% | 121.5만 |
|---|
| 2026.06.15 | ₩39,550 | ₩39,600 | ₩37,500 | ₩37,950 | -4.05% | 127만 |
|---|
| 2026.06.12 | ₩41,100 | ₩42,250 | ₩38,900 | ₩39,150 | -4.74% | 412.6만 |
|---|
| 2026.06.11 | ₩35,600 | ₩41,450 | ₩32,800 | ₩40,800 | +14.61% | 762만 |
|---|
| 2026.06.10 | ₩34,550 | ₩37,250 | ₩34,350 | ₩35,400 | +2.46% | 54 |
|---|
| 2026.06.09 | ₩34,700 | ₩35,100 | ₩32,100 | ₩34,800 | +0.29% | 135.4만 |
|---|
| 2026.06.08 | ₩29,550 | ₩34,650 | ₩29,450 | ₩33,050 | +11.84% | 157.8만 |
|---|
| 2026.06.05 | ₩32,000 | ₩34,250 | ₩31,600 | ₩33,100 | +3.44% | 134.2만 |
|---|
| 2026.06.04 | ₩35,300 | ₩36,250 | ₩34,900 | ₩35,000 | -0.85% | 79.3만 |
|---|
| 2026.06.02 | ₩40,300 | ₩40,950 | ₩36,200 | ₩37,050 | -8.06% | 218만 |
|---|
| 2026.06.01 | ₩40,100 | ₩43,400 | ₩39,350 | ₩40,000 | -0.25% | 480.5만 |
|---|
| 2026.05.29 | ₩38,800 | ₩40,500 | ₩37,000 | ₩39,750 | +2.45% | 407.6만 |
|---|
| 2026.05.28 | ₩38,600 | ₩41,700 | ₩35,050 | ₩37,450 | -2.98% | 421.8만 |
|---|
| 2026.05.27 | ₩37,300 | ₩38,450 | ₩35,600 | ₩36,900 | -1.07% | 177만 |
|---|
| 2026.05.26 | ₩39,100 | ₩39,450 | ₩37,400 | ₩37,850 | -3.20% | 127.3만 |
|---|
| 2026.05.22 | ₩37,700 | ₩38,150 | ₩36,700 | ₩37,400 | -0.80% | 121.6만 |
|---|
| 2026.05.21 | ₩34,100 | ₩39,400 | ₩33,650 | ₩38,500 | +12.90% | 411.2만 |
|---|
| 2026.05.20 | ₩33,400 | ₩33,950 | ₩31,300 | ₩32,350 | -3.14% | 181.2만 |
|---|
| 2026.05.19 | ₩36,700 | ₩37,500 | ₩32,650 | ₩32,950 | -10.22% | 236.9만 |
|---|
| 2026.05.18 | ₩39,550 | ₩40,650 | ₩36,550 | ₩37,550 | -5.06% | 260.9만 |
|---|
| 2026.05.15 | ₩43,500 | ₩47,300 | ₩39,650 | ₩41,100 | -5.52% | 679.5만 |
|---|
| 2026.05.14 | ₩46,000 | ₩46,650 | ₩42,650 | ₩43,850 | -4.67% | 348.2만 |
|---|
| 2026.05.13 | ₩43,950 | ₩46,100 | ₩42,100 | ₩43,650 | -0.68% | 738.7만 |
|---|
| 2026.05.12 | ₩41,800 | ₩48,350 | ₩37,800 | ₩42,500 | +1.67% | 1725.2만 |
|---|
| 2026.05.11 | ₩38,100 | ₩39,800 | ₩36,050 | ₩38,700 | +1.57% | 768.9만 |
|---|
| 2026.05.08 | ₩34,450 | ₩39,600 | ₩33,450 | ₩37,950 | +10.16% | 1897.8만 |
|---|
| 2026.05.07 | ₩31,800 | ₩32,600 | ₩30,800 | ₩31,000 | -2.52% | 88.5만 |
|---|
| 2026.05.06 | ₩32,400 | ₩32,450 | ₩31,000 | ₩32,150 | -0.77% | 195.8만 |
|---|
| 2026.05.04 | ₩31,850 | ₩32,500 | ₩31,400 | ₩32,450 | +1.88% | 221만 |
|---|
| 2026.04.30 | ₩32,800 | ₩32,850 | ₩30,800 | ₩31,350 | -4.42% | 200.6만 |
|---|
| 2026.04.29 | ₩31,250 | ₩32,050 | ₩30,900 | ₩31,800 | +1.76% | 146만 |
|---|
| 2026.04.28 | ₩32,350 | ₩32,400 | ₩30,800 | ₩31,350 | -3.09% | 245.6만 |
|---|
| 2026.04.27 | ₩31,100 | ₩31,950 | ₩30,350 | ₩31,400 | +0.96% | 269.3만 |
|---|
| 2026.04.24 | ₩29,700 | ₩31,350 | ₩29,350 | ₩30,500 | +2.69% | 257.7만 |
|---|
| 2026.04.23 | ₩30,550 | ₩30,600 | ₩29,550 | ₩29,700 | -2.78% | 134.3만 |
|---|
| 2026.04.22 | ₩29,200 | ₩30,500 | ₩29,200 | ₩30,200 | +3.42% | 140.1만 |
|---|
| 2026.04.21 | ₩31,400 | ₩31,450 | ₩30,000 | ₩30,100 | -4.14% | 219.8만 |
|---|
| 2026.04.20 | ₩30,850 | ₩31,900 | ₩30,500 | ₩30,950 | +0.32% | 243.4만 |
|---|
| 2026.04.17 | ₩32,500 | ₩34,450 | ₩31,650 | ₩32,400 | -0.31% | 605.2만 |
|---|
| 2026.04.16 | ₩31,250 | ₩32,300 | ₩30,550 | ₩30,950 | -0.96% | 185.2만 |
|---|
| 2026.04.15 | ₩31,900 | ₩31,900 | ₩30,300 | ₩30,650 | -3.92% | 125.2만 |
|---|
| 2026.04.14 | ₩30,050 | ₩30,950 | ₩29,600 | ₩30,450 | +1.33% | 139.9만 |
|---|
| 2026.04.13 | ₩29,000 | ₩31,550 | ₩28,750 | ₩30,450 | +5.00% | 143.6만 |
|---|
| 2026.04.10 | ₩31,150 | ₩31,200 | ₩29,400 | ₩30,250 | -2.89% | 135.8만 |
|---|
| 2026.04.09 | ₩31,150 | ₩31,300 | ₩30,050 | ₩30,100 | -3.37% | 237.5만 |
|---|
| 2026.04.08 | ₩26,850 | ₩29,900 | ₩26,550 | ₩29,200 | +8.75% | 265.5만 |
|---|
| 2026.04.07 | ₩26,550 | ₩26,750 | ₩24,700 | ₩25,250 | -4.90% | 74.9만 |
|---|
| 2026.04.06 | ₩26,900 | ₩27,150 | ₩25,750 | ₩26,000 | -3.35% | 77만 |
|---|
| 2026.04.03 | ₩28,500 | ₩28,500 | ₩26,600 | ₩27,300 | -4.21% | 124.6만 |
|---|
| 2026.04.02 | ₩29,300 | ₩30,500 | ₩25,800 | ₩26,650 | -9.04% | 427.8만 |
|---|
| 2026.04.01 | ₩25,200 | ₩26,400 | ₩24,900 | ₩25,750 | +2.18% | 82.5만 |
|---|
| 2026.03.31 | ₩25,000 | ₩25,400 | ₩23,800 | ₩23,850 | -4.60% | 72.6만 |
|---|
| 2026.03.30 | ₩23,950 | ₩25,000 | ₩23,700 | ₩24,850 | +3.76% | 65.9만 |
|---|
| 2026.03.27 | ₩25,900 | ₩26,250 | ₩24,950 | ₩25,800 | -0.39% | 128.4만 |
|---|
| 2026.03.26 | ₩27,900 | ₩28,200 | ₩27,000 | ₩27,000 | -3.23% | 45.3만 |
|---|
| 2026.03.25 | ₩28,250 | ₩28,450 | ₩27,650 | ₩28,000 | -0.88% | 57.3만 |
|---|
| 2026.03.24 | ₩29,150 | ₩29,150 | ₩27,250 | ₩28,000 | -3.95% | 55.8만 |
|---|
| 2026.03.23 | ₩28,950 | ₩29,000 | ₩27,900 | ₩27,950 | -3.45% | 67.7만 |
|---|
| 2026.03.20 | ₩30,200 | ₩30,200 | ₩29,250 | ₩29,650 | -1.82% | 72만 |
|---|
| 2026.03.19 | ₩29,850 | ₩30,450 | ₩29,800 | ₩29,900 | +0.17% | 63.9만 |
|---|
| 2026.03.18 | ₩31,450 | ₩31,600 | ₩30,600 | ₩30,900 | -1.75% | 94.4만 |
|---|
| 2026.03.17 | ₩30,900 | ₩32,450 | ₩30,350 | ₩30,450 | -1.46% | 201.9만 |
|---|
| 2026.03.16 | ₩30,150 | ₩30,450 | ₩29,400 | ₩29,800 | -1.16% | 89.1만 |
|---|
| 2026.03.13 | ₩30,600 | ₩31,400 | ₩30,350 | ₩31,000 | +1.31% | 76.3만 |
|---|
| 2026.03.12 | ₩32,250 | ₩32,800 | ₩31,550 | ₩32,200 | -0.16% | 95.1만 |
|---|
| 2026.03.11 | ₩33,950 | ₩33,950 | ₩31,350 | ₩32,550 | -4.12% | 266.1만 |
|---|
| 2026.03.10 | ₩31,550 | ₩31,600 | ₩29,200 | ₩30,300 | -3.96% | 120.5만 |
|---|
| 2026.03.09 | ₩29,650 | ₩30,575 | ₩28,600 | ₩29,600 | -0.17% | 96.3만 |
|---|
| 2026.03.06 | ₩32,000 | ₩33,000 | ₩29,400 | ₩31,800 | -0.63% | 176.4만 |
|---|
| 2026.03.05 | ₩30,350 | ₩31,450 | ₩29,200 | ₩30,950 | +1.98% | 180.5만 |
|---|
| 2026.03.04 | ₩28,750 | ₩30,450 | ₩25,350 | ₩25,500 | -11.30% | 272.4만 |
|---|
| 2026.03.03 | ₩32,850 | ₩36,850 | ₩32,100 | ₩32,400 | -1.37% | 303.4만 |
|---|
| 2026.02.27 | ₩33,700 | ₩36,000 | ₩33,250 | ₩34,600 | +2.67% | 261.7만 |
|---|
| 2026.02.26 | ₩37,400 | ₩37,550 | ₩33,500 | ₩34,100 | -8.82% | 323.5만 |
|---|
| 2026.02.25 | ₩37,300 | ₩37,700 | ₩34,800 | ₩35,550 | -4.69% | 429.9만 |
|---|
| 2026.02.24 | ₩26,900 | ₩33,900 | ₩26,300 | ₩33,450 | +24.35% | 1338만 |
|---|
| 2026.02.23 | ₩27,550 | ₩28,400 | ₩26,550 | ₩26,900 | -2.36% | 191만 |
|---|
| 2026.02.20 | ₩28,200 | ₩28,500 | ₩27,300 | ₩27,450 | -2.66% | 192.3만 |
|---|
| 2026.02.19 | ₩27,500 | ₩28,350 | ₩26,150 | ₩27,950 | +1.64% | 294.5만 |
|---|
| 2026.02.13 | ₩27,700 | ₩28,850 | ₩27,000 | ₩27,450 | -0.90% | 327.9만 |
|---|
| 2026.02.12 | ₩30,100 | ₩30,100 | ₩28,550 | ₩29,300 | -2.66% | 198.3만 |
|---|
| 2026.02.11 | ₩30,400 | ₩30,500 | ₩29,250 | ₩29,950 | -1.48% | 154만 |
|---|
| 2026.02.10 | ₩31,400 | ₩31,950 | ₩29,650 | ₩30,400 | -3.18% | 251.6만 |
|---|
| 2026.02.09 | ₩32,150 | ₩32,200 | ₩29,550 | ₩30,200 | -6.07% | 284.3만 |
|---|
| 2026.02.06 | ₩31,000 | ₩32,300 | ₩28,900 | ₩31,050 | +0.16% | 302.7만 |
|---|
| 2026.02.05 | ₩34,300 | ₩34,650 | ₩33,000 | ₩33,250 | -3.06% | 187.1만 |
|---|
| 2026.02.04 | ₩35,000 | ₩35,100 | ₩33,650 | ₩34,700 | -0.86% | 228.2만 |
|---|
| 2026.02.03 | ₩35,350 | ₩35,450 | ₩33,700 | ₩34,500 | -2.40% | 357.4만 |
|---|
| 2026.02.02 | ₩31,300 | ₩35,950 | ₩30,500 | ₩33,400 | +6.71% | 940.5만 |
|---|
| 2026.01.30 | ₩33,450 | ₩34,000 | ₩31,500 | ₩31,600 | -5.53% | 375.4만 |
|---|
| 2026.01.29 | ₩31,950 | ₩32,950 | ₩30,500 | ₩32,800 | +2.66% | 592.8만 |
|---|
| 2026.01.28 | ₩32,300 | ₩33,400 | ₩31,200 | ₩31,850 | -1.39% | 581만 |
|---|
| 2026.01.27 | ₩31,000 | ₩32,650 | ₩29,500 | ₩31,500 | +1.61% | 689.2만 |
|---|
| 2026.01.26 | ₩31,850 | ₩36,150 | ₩28,750 | ₩31,550 | -0.94% | 1841만 |
|---|
| 2026.01.23 | ₩48,700 | ₩50,400 | ₩32,500 | ₩33,550 | -31.11% | 1961.6만 |
|---|
| 2026.01.22 | ₩46,350 | ₩46,350 | ₩46,350 | ₩46,350 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩36,950 | ₩48,500 | ₩35,800 | ₩46,350 | +25.44% | 1387.2만 |
|---|
| 2026.01.20 | ₩38,300 | ₩41,500 | ₩32,550 | ₩38,950 | +1.70% | 1135.5만 |
|---|
| 2026.01.19 | ₩30,100 | ₩34,950 | ₩29,450 | ₩34,950 | +16.11% | 1007.7만 |
|---|
| 2026.01.16 | ₩28,600 | ₩30,450 | ₩27,850 | ₩29,000 | +1.40% | 623.5만 |
|---|
| 2026.01.15 | ₩24,500 | ₩29,650 | ₩24,000 | ₩27,950 | +14.08% | 1091만 |
|---|
| 2026.01.14 | ₩24,850 | ₩24,900 | ₩23,500 | ₩24,550 | -1.21% | 310.7만 |
|---|
| 2026.01.13 | ₩23,300 | ₩24,850 | ₩22,900 | ₩24,300 | +4.29% | 571.1만 |
|---|
| 2026.01.12 | ₩23,700 | ₩24,100 | ₩22,000 | ₩22,900 | -3.38% | 335.7만 |
|---|
| 2026.01.09 | ₩22,850 | ₩24,350 | ₩21,050 | ₩23,500 | +2.84% | 681.6만 |
|---|
| 2026.01.08 | ₩24,100 | ₩24,350 | ₩22,100 | ₩22,450 | -6.85% | 448.3만 |
|---|
| 2026.01.07 | ₩25,150 | ₩25,200 | ₩23,200 | ₩24,100 | -4.17% | 505.3만 |
|---|
| 2026.01.06 | ₩24,000 | ₩25,400 | ₩22,800 | ₩24,200 | +0.83% | 598.3만 |
|---|
| 2026.01.05 | ₩23,700 | ₩26,050 | ₩21,350 | ₩24,000 | +1.27% | 1596.7만 |
|---|
| 2026.01.02 | ₩18,930 | ₩24,075 | ₩18,910 | ₩23,700 | +25.20% | 1801.9만 |
|---|
| 2025.12.30 | ₩20,350 | ₩20,350 | ₩18,320 | ₩18,790 | -7.67% | 1026.3만 |
|---|
| 2025.12.29 | ₩19,760 | ₩20,800 | ₩19,300 | ₩20,350 | +2.99% | 1700만 |
|---|
| 2025.12.26 | ₩19,120 | ₩20,500 | ₩19,000 | ₩19,260 | +0.73% | 2594.2만 |
|---|
| 2025.12.24 | ₩16,830 | ₩19,920 | ₩16,410 | ₩18,580 | +10.40% | 4602.5만 |
|---|
| 2025.12.23 | ₩16,200 | ₩17,430 | ₩16,100 | ₩16,900 | +4.32% | 3007.7만 |
|---|
| 2025.12.22 | ₩13,640 | ₩16,970 | ₩13,550 | ₩16,130 | +18.26% | 6278.3만 |
|---|
| 2025.12.19 | ₩13,820 | ₩14,190 | ₩13,070 | ₩13,600 | -1.59% | 2477.6만 |
|---|
| 2025.12.18 | ₩12,220 | ₩13,690 | ₩12,050 | ₩13,600 | +11.29% | 4654만 |
|---|
| 2025.12.17 | ₩12,190 | ₩13,340 | ₩12,090 | ₩12,380 | +1.56% | 2978.6만 |
|---|
| 2025.12.16 | ₩11,750 | ₩13,860 | ₩11,400 | ₩11,900 | +1.28% | 6204.3만 |
|---|
| 2025.12.15 | ₩11,180 | ₩12,300 | ₩10,950 | ₩11,650 | +4.20% | 1605.2만 |
|---|
| 2025.12.12 | ₩10,320 | ₩11,670 | ₩10,190 | ₩11,290 | +9.40% | 2156.3만 |
|---|
| 2025.12.11 | ₩10,660 | ₩10,840 | ₩10,120 | ₩10,280 | -3.56% | 394.6만 |
|---|
| 2025.12.10 | ₩10,610 | ₩11,140 | ₩10,460 | ₩10,610 | 0.00% | 630.3만 |
|---|
| 2025.12.09 | ₩10,640 | ₩11,000 | ₩10,430 | ₩10,620 | -0.19% | 512만 |
|---|
| 2025.12.08 | ₩9,920 | ₩11,260 | ₩9,700 | ₩10,940 | +10.28% | 2024.5만 |
|---|
| 2025.12.05 | ₩10,430 | ₩10,440 | ₩9,690 | ₩9,910 | -4.99% | 487.2만 |
|---|
| 2025.12.04 | ₩10,710 | ₩11,040 | ₩10,170 | ₩10,250 | -4.30% | 1187.7만 |
|---|
| 2025.12.03 | ₩9,990 | ₩11,040 | ₩9,890 | ₩10,430 | +4.40% | 1507.9만 |
|---|
| 2025.12.02 | ₩9,910 | ₩10,250 | ₩9,730 | ₩9,960 | +0.50% | 540.6만 |
|---|
| 2025.12.01 | ₩9,550 | ₩10,580 | ₩9,440 | ₩9,660 | +1.15% | 1256.4만 |
|---|
| 2025.11.28 | ₩8,800 | ₩9,800 | ₩8,720 | ₩9,410 | +6.93% | 1020.7만 |
|---|
| 2025.11.27 | ₩8,490 | ₩8,750 | ₩8,320 | ₩8,640 | +1.77% | 203.7만 |
|---|
| 2025.11.26 | ₩8,460 | ₩8,470 | ₩8,220 | ₩8,420 | -0.47% | 100만 |
|---|
| 2025.11.25 | ₩8,700 | ₩8,750 | ₩8,300 | ₩8,380 | -3.68% | 142.3만 |
|---|
| 2025.11.24 | ₩8,370 | ₩8,690 | ₩8,180 | ₩8,540 | +2.03% | 173.5만 |
|---|
| 2025.11.21 | ₩8,220 | ₩8,360 | ₩8,110 | ₩8,270 | +0.61% | 138.5만 |
|---|
| 2025.11.20 | ₩8,630 | ₩8,780 | ₩8,480 | ₩8,530 | -1.16% | 149.2만 |
|---|
| 2025.11.19 | ₩8,700 | ₩8,810 | ₩8,090 | ₩8,480 | -2.53% | 276.8만 |
|---|
| 2025.11.18 | ₩8,820 | ₩8,940 | ₩8,270 | ₩8,450 | -4.20% | 289.3만 |
|---|
| 2025.11.17 | ₩9,080 | ₩9,300 | ₩8,580 | ₩8,900 | -1.98% | 215.7만 |
|---|
| 2025.11.14 | ₩9,020 | ₩9,180 | ₩8,790 | ₩8,840 | -2.00% | 198.3만 |
|---|
| 2025.11.13 | ₩9,490 | ₩9,510 | ₩9,080 | ₩9,350 | -1.48% | 205.9만 |
|---|
| 2025.11.12 | ₩9,200 | ₩9,520 | ₩9,030 | ₩9,490 | +3.15% | 198.7만 |
|---|
| 2025.11.11 | ₩9,320 | ₩9,460 | ₩8,980 | ₩9,200 | -1.29% | 242.5만 |
|---|
| 2025.11.10 | ₩9,190 | ₩9,360 | ₩8,950 | ₩9,240 | +0.54% | 176.9만 |
|---|
| 2025.11.07 | ₩8,750 | ₩9,580 | ₩8,740 | ₩9,160 | +4.69% | 360.3만 |
|---|
| 2025.11.06 | ₩9,750 | ₩10,080 | ₩9,070 | ₩9,110 | -6.56% | 329.6만 |
|---|
| 2025.11.05 | ₩10,050 | ₩10,100 | ₩9,210 | ₩9,620 | -4.28% | 422.2만 |
|---|
| 2025.11.04 | ₩10,390 | ₩10,800 | ₩10,100 | ₩10,340 | -0.48% | 496.8만 |
|---|
| 2025.11.03 | ₩10,130 | ₩10,930 | ₩10,120 | ₩10,350 | +2.17% | 883.7만 |
|---|
| 2025.10.31 | ₩10,480 | ₩11,100 | ₩9,700 | ₩10,100 | -3.63% | 1464.4만 |
|---|
| 2025.10.30 | ₩10,720 | ₩10,720 | ₩10,050 | ₩10,200 | -4.85% | 284.9만 |
|---|
| 2025.10.29 | ₩10,590 | ₩10,700 | ₩10,260 | ₩10,700 | +1.04% | 190.5만 |
|---|
| 2025.10.28 | ₩10,790 | ₩10,930 | ₩10,480 | ₩10,590 | -1.85% | 177.6만 |
|---|
| 2025.10.27 | ₩11,140 | ₩11,140 | ₩10,400 | ₩10,770 | -3.32% | 243.7만 |
|---|
| 2025.10.24 | ₩10,400 | ₩10,880 | ₩10,400 | ₩10,780 | +3.65% | 959.5만 |
|---|
| 2025.10.23 | ₩10,600 | ₩10,780 | ₩10,200 | ₩10,350 | -2.36% | 134.3만 |
|---|
| 2025.10.22 | ₩10,680 | ₩10,890 | ₩10,100 | ₩10,650 | -0.28% | 185.4만 |
|---|
| 2025.10.21 | ₩11,280 | ₩11,290 | ₩10,600 | ₩10,610 | -5.94% | 238만 |
|---|
| 2025.10.20 | ₩10,700 | ₩11,280 | ₩10,350 | ₩11,280 | +5.42% | 351.5만 |
|---|
| 2025.10.17 | ₩10,800 | ₩11,550 | ₩10,500 | ₩10,640 | -1.48% | 447.4만 |
|---|
| 2025.10.16 | ₩12,280 | ₩12,290 | ₩11,050 | ₩11,220 | -8.63% | 854.4만 |
|---|
| 2025.10.15 | ₩10,780 | ₩13,290 | ₩10,430 | ₩12,800 | +18.74% | 3737.3만 |
|---|
| 2025.10.14 | ₩8,870 | ₩11,000 | ₩8,750 | ₩10,430 | +17.59% | 3039.1만 |
|---|
| 2025.10.13 | ₩8,970 | ₩9,040 | ₩8,650 | ₩8,750 | -2.45% | 291.4만 |
|---|
| 2025.10.10 | ₩8,650 | ₩9,290 | ₩8,400 | ₩9,110 | +5.32% | 439.7만 |
|---|