시장 데이터를 불러오는 중
전체 종목
한울반도체 과거 주가
320000.KQ · KOSDAQ
주요 제품·사업: 비전검사장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
320000.KQ · KOSDAQ
주요 제품·사업: 비전검사장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,150 | ₩10,180 | ₩9,850 | ₩10,020 | -1.28% | 7만 |
| 2026.10.07 | ₩10,400 | ₩10,750 | ₩9,960 | ₩9,990 | -3.94% | 13.6만 |
| 2026.10.06 | ₩10,400 | ₩10,670 | ₩10,200 | ₩10,390 | -0.10% | 11.3만 |
| 2026.10.02 | ₩10,370 | ₩10,780 | ₩10,200 | ₩10,260 | -1.06% | 12.2만 |
| 2026.10.01 | ₩10,010 | ₩10,380 | ₩9,900 | ₩10,370 | +3.60% | 10.2만 |
| 2026.09.30 | ₩10,620 | ₩10,630 | ₩9,980 | ₩10,010 | -5.74% | 14.1만 |
| 2026.09.29 | ₩8,263 | ₩8,692 | ₩8,263 | ₩8,578 | +3.81% | 16만 |
| 2026.09.28 | ₩8,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,465 |
| ₩8,570 |
| -0.19% |
| 13.1만 |
| 2026.09.23 | ₩8,473 | ₩8,780 | ₩8,433 | ₩8,587 | +1.33% | 11.6만 |
|---|
| 2026.09.22 | ₩8,635 | ₩9,087 | ₩8,393 | ₩8,401 | -2.71% | 36만 |
|---|
| 2026.09.21 | ₩8,683 | ₩8,885 | ₩8,498 | ₩8,554 | -1.49% | 16.7만 |
|---|
| 2026.09.18 | ₩11,080 | ₩11,200 | ₩10,620 | ₩10,750 | -2.98% | 18.8만 |
|---|
| 2026.09.17 | ₩10,640 | ₩11,150 | ₩10,540 | ₩10,820 | +1.69% | 27.6만 |
|---|
| 2026.09.16 | ₩10,250 | ₩11,790 | ₩9,910 | ₩10,730 | +4.68% | 101.3만 |
|---|
| 2026.09.15 | ₩10,100 | ₩10,450 | ₩10,000 | ₩10,140 | +0.40% | 8.4만 |
|---|
| 2026.09.14 | ₩10,510 | ₩10,650 | ₩10,020 | ₩10,250 | -2.47% | 13.8만 |
|---|
| 2026.09.11 | ₩9,730 | ₩12,250 | ₩9,730 | ₩10,520 | +8.12% | 118.8만 |
|---|
| 2026.09.10 | ₩10,000 | ₩10,460 | ₩9,370 | ₩10,150 | +1.50% | 15.9만 |
|---|
| 2026.09.09 | ₩10,020 | ₩10,310 | ₩9,850 | ₩10,000 | -0.20% | 15.3만 |
|---|
| 2026.09.08 | ₩10,150 | ₩10,230 | ₩9,730 | ₩9,930 | -2.17% | 14.7만 |
|---|
| 2026.09.07 | ₩10,320 | ₩10,500 | ₩10,000 | ₩10,150 | -1.65% | 15.5만 |
|---|
| 2026.09.04 | ₩10,330 | ₩10,890 | ₩9,900 | ₩10,000 | -3.19% | 23.1만 |
|---|
| 2026.09.03 | ₩10,610 | ₩11,500 | ₩9,700 | ₩10,080 | -5.00% | 53.6만 |
|---|
| 2026.09.02 | ₩11,000 | ₩12,580 | ₩10,150 | ₩10,510 | -4.45% | 234.9만 |
|---|
| 2026.09.01 | ₩9,210 | ₩11,500 | ₩9,000 | ₩11,500 | +24.86% | 56.5만 |
|---|
| 2026.08.31 | ₩8,890 | ₩9,120 | ₩8,340 | ₩8,850 | -0.45% | 6만 |
|---|
| 2026.08.28 | ₩9,100 | ₩9,530 | ₩8,910 | ₩8,930 | -1.87% | 8.7만 |
|---|
| 2026.08.27 | ₩9,150 | ₩9,300 | ₩8,910 | ₩9,060 | -0.98% | 7.8만 |
|---|
| 2026.08.26 | ₩9,350 | ₩9,640 | ₩8,970 | ₩9,120 | -2.46% | 6.2만 |
|---|
| 2026.08.25 | ₩9,390 | ₩9,450 | ₩8,460 | ₩9,320 | -0.75% | 7.3만 |
|---|
| 2026.08.24 | ₩9,950 | ₩10,400 | ₩9,350 | ₩9,390 | -5.63% | 9.3만 |
|---|
| 2026.08.21 | ₩10,460 | ₩10,490 | ₩9,880 | ₩9,970 | -4.68% | 10.3만 |
|---|
| 2026.08.20 | ₩10,390 | ₩10,670 | ₩10,320 | ₩10,410 | +0.19% | 6.6만 |
|---|
| 2026.08.19 | ₩10,130 | ₩10,770 | ₩10,120 | ₩10,270 | +1.38% | 9.9만 |
|---|
| 2026.08.18 | ₩11,220 | ₩11,250 | ₩10,610 | ₩10,610 | -5.44% | 19.9만 |
|---|
| 2026.08.14 | ₩11,550 | ₩11,550 | ₩10,860 | ₩11,250 | -2.60% | 14.1만 |
|---|
| 2026.08.13 | ₩11,590 | ₩12,180 | ₩11,060 | ₩11,270 | -2.76% | 56만 |
|---|
| 2026.08.12 | ₩11,610 | ₩11,990 | ₩11,250 | ₩11,370 | -2.07% | 26만 |
|---|
| 2026.08.11 | ₩11,530 | ₩12,450 | ₩11,150 | ₩11,440 | -0.78% | 37.9만 |
|---|
| 2026.08.10 | ₩11,190 | ₩11,770 | ₩11,130 | ₩11,640 | +4.02% | 15.3만 |
|---|
| 2026.08.07 | ₩11,730 | ₩12,300 | ₩11,070 | ₩11,390 | -2.90% | 23.7만 |
|---|
| 2026.08.06 | ₩11,730 | ₩12,400 | ₩11,240 | ₩11,600 | -1.11% | 20.6만 |
|---|
| 2026.08.05 | ₩12,130 | ₩12,270 | ₩11,520 | ₩11,730 | -3.30% | 23.8만 |
|---|
| 2026.08.04 | ₩12,380 | ₩12,390 | ₩11,090 | ₩11,490 | -7.19% | 22.8만 |
|---|
| 2026.08.03 | ₩11,340 | ₩13,490 | ₩11,230 | ₩11,670 | +2.91% | 63.1만 |
|---|
| 2026.07.31 | ₩10,910 | ₩11,890 | ₩10,660 | ₩11,230 | +2.93% | 51만 |
|---|
| 2026.07.30 | ₩10,300 | ₩10,800 | ₩10,000 | ₩10,060 | -2.33% | 13.7만 |
|---|
| 2026.07.29 | ₩11,340 | ₩11,590 | ₩10,000 | ₩10,300 | -9.17% | 27.7만 |
|---|
| 2026.07.28 | ₩11,510 | ₩11,800 | ₩11,100 | ₩11,310 | -1.74% | 20.6만 |
|---|
| 2026.07.27 | ₩13,000 | ₩13,170 | ₩11,740 | ₩12,410 | -4.54% | 21.9만 |
|---|
| 2026.07.24 | ₩14,410 | ₩14,410 | ₩12,490 | ₩12,700 | -11.87% | 35.4만 |
|---|
| 2026.07.23 | ₩13,940 | ₩16,950 | ₩13,800 | ₩14,420 | +3.44% | 255.7만 |
|---|
| 2026.07.22 | ₩15,360 | ₩16,700 | ₩13,800 | ₩13,800 | -10.16% | 109.3만 |
|---|
| 2026.07.21 | ₩16,110 | ₩16,730 | ₩13,800 | ₩15,280 | -5.15% | 213.5만 |
|---|
| 2026.07.20 | ₩13,700 | ₩17,000 | ₩13,090 | ₩15,970 | +16.57% | 423.6만 |
|---|
| 2026.07.16 | ₩11,810 | ₩13,500 | ₩11,400 | ₩13,080 | +10.75% | 69.2만 |
|---|
| 2026.07.15 | ₩11,290 | ₩13,000 | ₩11,150 | ₩11,810 | +4.61% | 70.7만 |
|---|
| 2026.07.14 | ₩10,840 | ₩11,100 | ₩10,200 | ₩10,850 | +0.09% | 13.4만 |
|---|
| 2026.07.13 | ₩12,180 | ₩12,400 | ₩10,800 | ₩11,000 | -9.69% | 23.6만 |
|---|
| 2026.07.10 | ₩12,120 | ₩12,740 | ₩11,810 | ₩12,290 | +1.40% | 32.4만 |
|---|
| 2026.07.09 | ₩12,790 | ₩12,800 | ₩11,500 | ₩11,830 | -7.51% | 30.7만 |
|---|
| 2026.07.08 | ₩11,300 | ₩14,200 | ₩10,840 | ₩12,420 | +9.91% | 145.1만 |
|---|
| 2026.07.07 | ₩11,460 | ₩11,990 | ₩10,700 | ₩11,330 | -1.13% | 16만 |
|---|
| 2026.07.06 | ₩12,530 | ₩12,840 | ₩11,650 | ₩11,780 | -5.99% | 18.2만 |
|---|
| 2026.07.03 | ₩12,200 | ₩12,610 | ₩11,500 | ₩12,190 | -0.08% | 17.3만 |
|---|
| 2026.07.02 | ₩12,680 | ₩12,850 | ₩11,310 | ₩12,300 | -3.00% | 44.5만 |
|---|
| 2026.07.01 | ₩13,700 | ₩14,100 | ₩13,000 | ₩13,590 | -0.80% | 55.6만 |
|---|
| 2026.06.30 | ₩14,310 | ₩16,150 | ₩12,500 | ₩13,500 | -5.66% | 192.1만 |
|---|
| 2026.06.29 | ₩14,200 | ₩16,260 | ₩13,810 | ₩14,130 | -0.49% | 134.6만 |
|---|
| 2026.06.26 | ₩16,340 | ₩17,740 | ₩13,750 | ₩13,930 | -14.75% | 151만 |
|---|
| 2026.06.25 | ₩21,700 | ₩22,400 | ₩14,600 | ₩16,840 | -22.40% | 334.7만 |
|---|
| 2026.06.24 | ₩22,950 | ₩27,700 | ₩19,920 | ₩20,450 | -10.89% | 479.5만 |
|---|
| 2026.06.23 | ₩23,800 | ₩29,050 | ₩20,500 | ₩23,200 | -2.52% | 1286.5만 |
|---|
| 2026.06.22 | ₩17,890 | ₩23,150 | ₩17,820 | ₩23,150 | +29.40% | 938만 |
|---|
| 2026.06.19 | ₩17,820 | ₩17,820 | ₩16,780 | ₩17,820 | 0.00% | 102만 |
|---|
| 2026.06.18 | ₩11,600 | ₩13,710 | ₩11,560 | ₩13,710 | +18.19% | 58만 |
|---|
| 2026.06.17 | ₩10,800 | ₩11,000 | ₩10,380 | ₩10,550 | -2.31% | 6.3만 |
|---|
| 2026.06.16 | ₩11,370 | ₩11,390 | ₩10,530 | ₩10,850 | -4.57% | 5.3만 |
|---|
| 2026.06.15 | ₩11,610 | ₩11,750 | ₩10,790 | ₩10,990 | -5.34% | 10.3만 |
|---|
| 2026.06.12 | ₩12,000 | ₩12,190 | ₩11,250 | ₩11,420 | -4.83% | 18.5만 |
|---|
| 2026.06.11 | ₩11,100 | ₩12,800 | ₩10,580 | ₩11,360 | +2.34% | 46.4만 |
|---|
| 2026.06.10 | ₩11,720 | ₩12,180 | ₩11,100 | ₩11,140 | -4.95% | 79 |
|---|
| 2026.06.09 | ₩11,330 | ₩12,450 | ₩11,300 | ₩11,720 | +3.44% | 18만 |
|---|
| 2026.06.08 | ₩10,500 | ₩12,760 | ₩10,100 | ₩11,290 | +7.52% | 37만 |
|---|
| 2026.06.05 | ₩11,800 | ₩12,180 | ₩10,560 | ₩11,500 | -2.54% | 13만 |
|---|
| 2026.06.04 | ₩11,870 | ₩12,310 | ₩11,390 | ₩11,780 | -0.76% | 17.6만 |
|---|
| 2026.06.02 | ₩10,110 | ₩12,580 | ₩9,510 | ₩11,890 | +17.61% | 56.9만 |
|---|
| 2026.06.01 | ₩11,990 | ₩12,340 | ₩9,910 | ₩10,110 | -15.68% | 48.4만 |
|---|
| 2026.05.29 | ₩13,160 | ₩13,160 | ₩11,500 | ₩11,600 | -11.85% | 50.3만 |
|---|
| 2026.05.28 | ₩12,590 | ₩13,840 | ₩11,840 | ₩12,600 | +0.08% | 50.2만 |
|---|
| 2026.05.27 | ₩14,110 | ₩15,000 | ₩12,400 | ₩12,590 | -10.77% | 61.8만 |
|---|
| 2026.05.26 | ₩12,000 | ₩13,880 | ₩11,800 | ₩13,250 | +10.42% | 83.6만 |
|---|
| 2026.05.22 | ₩11,600 | ₩12,090 | ₩11,100 | ₩11,300 | -2.59% | 23.7만 |
|---|
| 2026.05.21 | ₩11,800 | ₩12,300 | ₩10,660 | ₩11,630 | -1.44% | 20.9만 |
|---|
| 2026.05.20 | ₩11,480 | ₩11,890 | ₩10,660 | ₩11,280 | -1.74% | 8만 |
|---|
| 2026.05.19 | ₩11,500 | ₩12,380 | ₩11,190 | ₩11,960 | +4.00% | 13.6만 |
|---|
| 2026.05.18 | ₩11,660 | ₩12,800 | ₩10,000 | ₩11,980 | +2.74% | 37.1만 |
|---|
| 2026.05.15 | ₩13,500 | ₩13,560 | ₩11,510 | ₩11,670 | -13.56% | 33만 |
|---|
| 2026.05.14 | ₩14,340 | ₩15,290 | ₩12,800 | ₩13,500 | -5.86% | 59.7만 |
|---|
| 2026.05.13 | ₩13,330 | ₩16,900 | ₩11,800 | ₩14,340 | +7.58% | 245.2만 |
|---|
| 2026.05.12 | ₩13,260 | ₩16,600 | ₩12,980 | ₩13,330 | +0.53% | 365.7만 |
|---|
| 2026.05.11 | ₩11,400 | ₩12,960 | ₩10,420 | ₩12,960 | +13.68% | 291.8만 |
|---|
| 2026.05.08 | ₩8,200 | ₩9,970 | ₩8,200 | ₩9,970 | +21.59% | 85.9만 |
|---|
| 2026.05.07 | ₩7,665 | ₩7,665 | ₩7,665 | ₩7,665 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩7,665 | ₩7,665 | ₩7,665 | ₩7,665 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩7,665 | ₩7,665 | ₩7,665 | ₩7,665 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩7,665 | ₩7,665 | ₩7,665 | ₩7,665 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩7,665 | ₩7,665 | ₩7,665 | ₩7,665 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩7,665 | ₩7,665 | ₩7,665 | ₩7,665 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩7,665 | ₩7,665 | ₩7,665 | ₩7,665 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩7,665 | ₩7,665 | ₩7,665 | ₩7,665 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩7,665 | ₩7,665 | ₩7,665 | ₩7,665 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩7,665 | ₩7,665 | ₩7,665 | ₩7,665 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩7,665 | ₩7,665 | ₩7,665 | ₩7,665 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩7,665 | ₩7,665 | ₩7,665 | ₩7,665 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩7,665 | ₩7,665 | ₩7,665 | ₩7,665 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩7,665 | ₩7,665 | ₩7,665 | ₩7,665 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩7,665 | ₩7,665 | ₩7,665 | ₩7,665 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩7,685 | ₩7,935 | ₩7,450 | ₩7,665 | -0.26% | 10만 |
|---|
| 2026.04.13 | ₩8,420 | ₩8,420 | ₩7,300 | ₩7,665 | -8.97% | 15.6만 |
|---|
| 2026.04.10 | ₩7,710 | ₩8,645 | ₩7,510 | ₩8,440 | +9.47% | 7.7만 |
|---|
| 2026.04.09 | ₩7,735 | ₩7,975 | ₩7,415 | ₩7,710 | -0.32% | 5.1만 |
|---|
| 2026.04.08 | ₩7,680 | ₩7,680 | ₩7,325 | ₩7,555 | -1.63% | 5.1만 |
|---|
| 2026.04.07 | ₩7,290 | ₩7,445 | ₩7,120 | ₩7,240 | -0.69% | 2.5만 |
|---|
| 2026.04.06 | ₩7,315 | ₩7,350 | ₩7,075 | ₩7,290 | -0.34% | 2.8만 |
|---|
| 2026.04.03 | ₩7,245 | ₩7,595 | ₩7,190 | ₩7,310 | +0.90% | 2.5만 |
|---|
| 2026.04.02 | ₩7,520 | ₩7,645 | ₩7,150 | ₩7,225 | -3.92% | 2.4만 |
|---|
| 2026.04.01 | ₩7,455 | ₩7,595 | ₩7,150 | ₩7,520 | +0.87% | 5.2만 |
|---|
| 2026.03.31 | ₩7,885 | ₩7,885 | ₩7,095 | ₩7,115 | -9.77% | 7.1만 |
|---|
| 2026.03.30 | ₩8,135 | ₩8,135 | ₩7,635 | ₩7,655 | -5.90% | 6.8만 |
|---|
| 2026.03.27 | ₩8,345 | ₩8,500 | ₩8,085 | ₩8,250 | -1.14% | 3.4만 |
|---|
| 2026.03.26 | ₩8,385 | ₩8,390 | ₩8,000 | ₩8,345 | -0.48% | 3.5만 |
|---|
| 2026.03.25 | ₩8,345 | ₩8,450 | ₩8,050 | ₩8,385 | +0.48% | 3.7만 |
|---|
| 2026.03.24 | ₩8,495 | ₩8,745 | ₩8,165 | ₩8,320 | -2.06% | 2.1만 |
|---|
| 2026.03.23 | ₩8,455 | ₩8,765 | ₩8,185 | ₩8,485 | +0.35% | 3.1만 |
|---|
| 2026.03.20 | ₩8,300 | ₩8,550 | ₩8,240 | ₩8,460 | +1.93% | 2.9만 |
|---|
| 2026.03.19 | ₩8,290 | ₩8,375 | ₩8,125 | ₩8,300 | +0.12% | 2.8만 |
|---|
| 2026.03.18 | ₩8,545 | ₩8,590 | ₩8,190 | ₩8,290 | -2.98% | 3.8만 |
|---|
| 2026.03.17 | ₩8,430 | ₩8,530 | ₩8,180 | ₩8,250 | -2.14% | 3.4만 |
|---|
| 2026.03.16 | ₩8,690 | ₩8,690 | ₩8,325 | ₩8,430 | -2.99% | 1.9만 |
|---|
| 2026.03.13 | ₩8,815 | ₩8,880 | ₩8,385 | ₩8,490 | -3.69% | 2.5만 |
|---|
| 2026.03.12 | ₩8,610 | ₩8,905 | ₩8,600 | ₩8,815 | +2.38% | 2.5만 |
|---|
| 2026.03.11 | ₩8,740 | ₩8,785 | ₩8,505 | ₩8,590 | -1.72% | 2.7만 |
|---|
| 2026.03.10 | ₩9,125 | ₩9,125 | ₩8,560 | ₩8,670 | -4.99% | 1.9만 |
|---|
| 2026.03.09 | ₩8,825 | ₩8,825 | ₩8,255 | ₩8,670 | -1.76% | 2.9만 |
|---|
| 2026.03.06 | ₩8,545 | ₩9,000 | ₩8,350 | ₩8,835 | +3.39% | 4.4만 |
|---|
| 2026.03.05 | ₩7,940 | ₩8,650 | ₩7,940 | ₩8,545 | +7.62% | 6.6만 |
|---|
| 2026.03.04 | ₩9,110 | ₩9,110 | ₩7,550 | ₩7,655 | -15.97% | 7.6만 |
|---|
| 2026.03.03 | ₩9,495 | ₩9,495 | ₩8,980 | ₩9,115 | -4.00% | 7.8만 |
|---|
| 2026.02.27 | ₩9,700 | ₩9,700 | ₩9,395 | ₩9,500 | -2.06% | 5.3만 |
|---|
| 2026.02.26 | ₩9,870 | ₩9,975 | ₩9,535 | ₩9,700 | -1.72% | 7.5만 |
|---|
| 2026.02.25 | ₩10,175 | ₩10,400 | ₩9,850 | ₩9,850 | -3.19% | 11.4만 |
|---|
| 2026.02.24 | ₩10,475 | ₩11,000 | ₩9,950 | ₩10,000 | -4.53% | 25.8만 |
|---|
| 2026.02.23 | ₩9,745 | ₩10,475 | ₩9,405 | ₩10,300 | +5.70% | 9.9만 |
|---|
| 2026.02.20 | ₩9,825 | ₩9,825 | ₩9,520 | ₩9,590 | -2.39% | 5.5만 |
|---|
| 2026.02.19 | ₩10,075 | ₩10,075 | ₩9,705 | ₩9,825 | -2.48% | 4만 |
|---|
| 2026.02.13 | ₩10,350 | ₩10,350 | ₩9,775 | ₩9,980 | -3.57% | 5만 |
|---|
| 2026.02.12 | ₩10,300 | ₩10,525 | ₩9,975 | ₩10,350 | +0.49% | 5.4만 |
|---|
| 2026.02.11 | ₩10,675 | ₩11,025 | ₩10,250 | ₩10,275 | -3.75% | 6.8만 |
|---|
| 2026.02.10 | ₩10,450 | ₩10,875 | ₩10,200 | ₩10,600 | +1.44% | 12.7만 |
|---|
| 2026.02.09 | ₩9,855 | ₩11,025 | ₩9,855 | ₩10,475 | +6.29% | 30.8만 |
|---|
| 2026.02.06 | ₩9,575 | ₩9,725 | ₩9,150 | ₩9,615 | +0.42% | 9.1만 |
|---|
| 2026.02.05 | ₩9,390 | ₩9,985 | ₩9,390 | ₩9,575 | +1.97% | 8.2만 |
|---|
| 2026.02.04 | ₩9,370 | ₩9,445 | ₩8,900 | ₩9,390 | +0.21% | 6.5만 |
|---|
| 2026.02.03 | ₩9,395 | ₩9,395 | ₩8,955 | ₩9,375 | -0.21% | 6.9만 |
|---|
| 2026.02.02 | ₩9,450 | ₩9,455 | ₩9,160 | ₩9,400 | -0.53% | 3.9만 |
|---|
| 2026.01.30 | ₩9,545 | ₩9,625 | ₩9,230 | ₩9,455 | -0.94% | 7.3만 |
|---|
| 2026.01.29 | ₩9,500 | ₩9,630 | ₩9,375 | ₩9,545 | +0.47% | 2.5만 |
|---|
| 2026.01.28 | ₩9,580 | ₩9,735 | ₩9,265 | ₩9,500 | -0.84% | 6.3만 |
|---|
| 2026.01.27 | ₩9,530 | ₩9,860 | ₩9,435 | ₩9,575 | +0.47% | 3.2만 |
|---|
| 2026.01.26 | ₩9,600 | ₩9,745 | ₩9,450 | ₩9,700 | +1.04% | 4.3만 |
|---|
| 2026.01.23 | ₩9,675 | ₩9,675 | ₩9,385 | ₩9,600 | -0.78% | 2.9만 |
|---|
| 2026.01.22 | ₩9,650 | ₩9,795 | ₩9,500 | ₩9,675 | +0.26% | 3.9만 |
|---|
| 2026.01.21 | ₩9,595 | ₩9,850 | ₩9,220 | ₩9,690 | +0.99% | 5.1만 |
|---|
| 2026.01.20 | ₩9,430 | ₩9,775 | ₩9,135 | ₩9,595 | +1.75% | 7.6만 |
|---|
| 2026.01.19 | ₩9,935 | ₩9,995 | ₩9,000 | ₩9,440 | -4.98% | 10.2만 |
|---|
| 2026.01.16 | ₩10,150 | ₩10,375 | ₩9,910 | ₩9,945 | -2.02% | 6.6만 |
|---|
| 2026.01.15 | ₩10,025 | ₩10,325 | ₩9,930 | ₩10,150 | +1.25% | 5.1만 |
|---|
| 2026.01.14 | ₩10,100 | ₩10,275 | ₩9,965 | ₩10,025 | -0.74% | 3.7만 |
|---|
| 2026.01.13 | ₩10,150 | ₩10,275 | ₩9,925 | ₩10,100 | -0.49% | 2.9만 |
|---|
| 2026.01.12 | ₩10,050 | ₩10,350 | ₩9,930 | ₩10,100 | +0.50% | 4.1만 |
|---|
| 2026.01.09 | ₩9,975 | ₩10,225 | ₩9,895 | ₩10,050 | +0.75% | 1.3만 |
|---|
| 2026.01.08 | ₩10,150 | ₩10,275 | ₩9,855 | ₩9,975 | -1.72% | 4.4만 |
|---|
| 2026.01.07 | ₩10,725 | ₩10,750 | ₩10,125 | ₩10,150 | -5.36% | 5.4만 |
|---|
| 2026.01.06 | ₩11,175 | ₩11,175 | ₩10,725 | ₩10,775 | -3.58% | 3.3만 |
|---|
| 2026.01.05 | ₩11,350 | ₩11,475 | ₩10,775 | ₩11,175 | -1.54% | 7만 |
|---|
| 2026.01.02 | ₩10,600 | ₩11,550 | ₩10,600 | ₩11,300 | +6.60% | 12.4만 |
|---|
| 2025.12.30 | ₩10,725 | ₩10,850 | ₩10,350 | ₩10,600 | -1.17% | 5.5만 |
|---|
| 2025.12.29 | ₩10,025 | ₩10,750 | ₩9,980 | ₩10,725 | +6.98% | 7.1만 |
|---|
| 2025.12.26 | ₩9,850 | ₩10,325 | ₩9,760 | ₩10,025 | +1.78% | 8.4만 |
|---|
| 2025.12.24 | ₩9,990 | ₩9,990 | ₩9,700 | ₩9,815 | -1.75% | 2.5만 |
|---|
| 2025.12.23 | ₩10,000 | ₩10,175 | ₩9,700 | ₩9,990 | -0.10% | 4.3만 |
|---|
| 2025.12.22 | ₩10,250 | ₩10,250 | ₩9,995 | ₩10,000 | -2.44% | 3.2만 |
|---|
| 2025.12.19 | ₩10,000 | ₩10,225 | ₩9,960 | ₩10,100 | +1.00% | 4.3만 |
|---|
| 2025.12.18 | ₩10,025 | ₩10,250 | ₩9,805 | ₩9,990 | -0.35% | 4.3만 |
|---|
| 2025.12.17 | ₩10,350 | ₩10,350 | ₩9,985 | ₩10,150 | -1.93% | 5.3만 |
|---|
| 2025.12.16 | ₩10,325 | ₩10,500 | ₩10,050 | ₩10,350 | +0.24% | 5.6만 |
|---|
| 2025.12.15 | ₩10,500 | ₩10,650 | ₩10,150 | ₩10,300 | -1.90% | 6.9만 |
|---|
| 2025.12.12 | ₩10,400 | ₩11,225 | ₩9,900 | ₩10,525 | +1.20% | 31.2만 |
|---|
| 2025.12.11 | ₩10,200 | ₩10,575 | ₩10,100 | ₩10,400 | +1.96% | 5.6만 |
|---|
| 2025.12.10 | ₩10,350 | ₩10,825 | ₩10,000 | ₩10,350 | 0.00% | 4만 |
|---|
| 2025.12.09 | ₩10,275 | ₩10,775 | ₩10,100 | ₩10,400 | +1.22% | 8.2만 |
|---|
| 2025.12.08 | ₩10,375 | ₩10,550 | ₩10,225 | ₩10,275 | -0.96% | 2.8만 |
|---|
| 2025.12.05 | ₩10,250 | ₩10,325 | ₩10,125 | ₩10,275 | +0.24% | 3.1만 |
|---|
| 2025.12.04 | ₩10,400 | ₩10,675 | ₩10,200 | ₩10,250 | -1.44% | 1.8만 |
|---|
| 2025.12.03 | ₩10,300 | ₩10,500 | ₩10,075 | ₩10,400 | +0.97% | 2.9만 |
|---|
| 2025.12.02 | ₩10,475 | ₩10,500 | ₩10,200 | ₩10,225 | -2.39% | 2.8만 |
|---|
| 2025.12.01 | ₩10,775 | ₩10,775 | ₩10,350 | ₩10,525 | -2.32% | 3.8만 |
|---|
| 2025.11.28 | ₩10,750 | ₩11,100 | ₩10,225 | ₩10,775 | +0.23% | 5.2만 |
|---|
| 2025.11.27 | ₩10,500 | ₩10,875 | ₩10,300 | ₩10,375 | -1.19% | 5.1만 |
|---|
| 2025.11.26 | ₩10,525 | ₩10,625 | ₩10,100 | ₩10,500 | -0.24% | 3.8만 |
|---|
| 2025.11.25 | ₩10,500 | ₩10,750 | ₩9,920 | ₩10,525 | +0.24% | 7.9만 |
|---|
| 2025.11.24 | ₩10,150 | ₩10,900 | ₩10,150 | ₩10,650 | +4.93% | 7만 |
|---|
| 2025.11.21 | ₩10,450 | ₩11,100 | ₩10,075 | ₩10,125 | -3.11% | 5.5만 |
|---|
| 2025.11.20 | ₩10,425 | ₩10,725 | ₩10,300 | ₩10,575 | +1.44% | 5만 |
|---|
| 2025.11.19 | ₩10,900 | ₩11,050 | ₩10,350 | ₩10,350 | -5.05% | 5.1만 |
|---|
| 2025.11.18 | ₩10,275 | ₩11,100 | ₩10,200 | ₩10,775 | +4.87% | 6.8만 |
|---|
| 2025.11.17 | ₩11,225 | ₩11,750 | ₩10,025 | ₩10,250 | -8.69% | 9만 |
|---|
| 2025.11.14 | ₩10,725 | ₩11,200 | ₩10,050 | ₩10,775 | +0.47% | 6.6만 |
|---|
| 2025.11.13 | ₩9,850 | ₩11,325 | ₩9,735 | ₩11,000 | +11.68% | 41.6만 |
|---|
| 2025.11.12 | ₩9,150 | ₩9,800 | ₩8,970 | ₩9,690 | +5.90% | 5.5만 |
|---|
| 2025.11.11 | ₩8,985 | ₩9,205 | ₩8,950 | ₩9,085 | +1.11% | 4.2만 |
|---|
| 2025.11.10 | ₩8,800 | ₩9,035 | ₩8,580 | ₩8,985 | +2.10% | 5.1만 |
|---|
| 2025.11.07 | ₩9,055 | ₩9,070 | ₩8,565 | ₩8,800 | -2.82% | 7.1만 |
|---|
| 2025.11.06 | ₩9,115 | ₩9,240 | ₩8,745 | ₩9,055 | -0.66% | 12.1만 |
|---|
| 2025.11.05 | ₩9,600 | ₩9,640 | ₩8,750 | ₩9,195 | -4.22% | 11.7만 |
|---|
| 2025.11.04 | ₩10,200 | ₩10,200 | ₩9,200 | ₩9,745 | -4.46% | 12.8만 |
|---|
| 2025.11.03 | ₩10,625 | ₩10,625 | ₩9,955 | ₩10,200 | -4.00% | 12.9만 |
|---|
| 2025.10.31 | ₩10,400 | ₩10,800 | ₩10,000 | ₩10,525 | +1.20% | 8.3만 |
|---|
| 2025.10.30 | ₩10,850 | ₩11,000 | ₩10,375 | ₩10,525 | -3.00% | 9.9만 |
|---|
| 2025.10.29 | ₩10,550 | ₩10,950 | ₩10,075 | ₩10,800 | +2.37% | 11.7만 |
|---|
| 2025.10.28 | ₩11,175 | ₩12,275 | ₩10,600 | ₩10,600 | -5.15% | 39.6만 |
|---|
| 2025.10.27 | ₩11,350 | ₩11,425 | ₩11,000 | ₩11,175 | -1.54% | 5만 |
|---|
| 2025.10.24 | ₩11,250 | ₩11,450 | ₩11,125 | ₩11,350 | +0.89% | 5.1만 |
|---|
| 2025.10.23 | ₩11,375 | ₩11,500 | ₩11,175 | ₩11,250 | -1.10% | 4.3만 |
|---|
| 2025.10.22 | ₩11,425 | ₩11,825 | ₩11,075 | ₩11,400 | -0.22% | 6.7만 |
|---|
| 2025.10.21 | ₩11,675 | ₩11,825 | ₩11,375 | ₩11,425 | -2.14% | 2.8만 |
|---|
| 2025.10.20 | ₩11,700 | ₩11,775 | ₩11,100 | ₩11,675 | -0.21% | 5.8만 |
|---|
| 2025.10.17 | ₩11,500 | ₩11,825 | ₩11,225 | ₩11,700 | +1.74% | 4만 |
|---|
| 2025.10.16 | ₩11,400 | ₩11,650 | ₩11,325 | ₩11,500 | +0.88% | 3.9만 |
|---|
| 2025.10.15 | ₩11,400 | ₩11,550 | ₩11,250 | ₩11,400 | 0.00% | 2.5만 |
|---|
| 2025.10.14 | ₩11,575 | ₩11,575 | ₩11,150 | ₩11,400 | -1.51% | 3.2만 |
|---|
| 2025.10.13 | ₩11,375 | ₩11,650 | ₩11,000 | ₩11,400 | +0.22% | 1.8만 |
|---|
| 2025.10.10 | ₩11,500 | ₩11,825 | ₩11,325 | ₩11,550 | +0.43% | 3.2만 |
|---|