시장 데이터를 불러오는 중
전체 종목
핌스 과거 주가
347770.KQ · KOSDAQ
주요 제품·사업: OLED Metal Mask
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
347770.KQ · KOSDAQ
주요 제품·사업: OLED Metal Mask
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩940 | ₩1,000 | ₩907 | ₩997 | +6.06% | 18만 |
| 2026.10.07 | ₩901 | ₩969 | ₩891 | ₩943 | +4.66% | 7.3만 |
| 2026.10.06 | ₩836 | ₩920 | ₩815 | ₩917 | +9.69% | 14.3만 |
| 2026.10.02 | ₩834 | ₩850 | ₩808 | ₩843 | +1.08% | 12.8만 |
| 2026.10.01 | ₩833 | ₩850 | ₩796 | ₩841 | +0.96% | 8.6만 |
| 2026.09.30 | ₩835 | ₩880 | ₩818 | ₩844 | +1.08% | 4.2만 |
| 2026.09.29 | ₩835 | ₩859 | ₩835 | ₩856 | +2.51% | 8.8천 |
| 2026.09.28 | ₩851 | ₩870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩840 |
| ₩861 |
| +1.18% |
| 4.8만 |
| 2026.09.23 | ₩858 | ₩899 | ₩840 | ₩859 | +0.12% | 4.7만 |
|---|
| 2026.09.22 | ₩868 | ₩899 | ₩836 | ₩861 | -0.81% | 5.5만 |
|---|
| 2026.09.21 | ₩895 | ₩895 | ₩850 | ₩856 | -4.36% | 5.5만 |
|---|
| 2026.09.18 | ₩883 | ₩917 | ₩852 | ₩907 | +2.72% | 3.5만 |
|---|
| 2026.09.17 | ₩894 | ₩894 | ₩861 | ₩885 | -1.01% | 5만 |
|---|
| 2026.09.16 | ₩886 | ₩894 | ₩873 | ₩887 | +0.11% | 3만 |
|---|
| 2026.09.15 | ₩924 | ₩924 | ₩880 | ₩894 | -3.25% | 3.2만 |
|---|
| 2026.09.14 | ₩921 | ₩921 | ₩885 | ₩896 | -2.71% | 1.9만 |
|---|
| 2026.09.11 | ₩903 | ₩917 | ₩880 | ₩907 | +0.44% | 1.8만 |
|---|
| 2026.09.10 | ₩957 | ₩957 | ₩851 | ₩917 | -4.18% | 5.8만 |
|---|
| 2026.09.09 | ₩914 | ₩949 | ₩906 | ₩920 | +0.66% | 5만 |
|---|
| 2026.09.08 | ₩912 | ₩946 | ₩901 | ₩916 | +0.44% | 4.5만 |
|---|
| 2026.09.07 | ₩997 | ₩997 | ₩907 | ₩938 | -5.92% | 4.3만 |
|---|
| 2026.09.04 | ₩847 | ₩950 | ₩841 | ₩938 | +10.74% | 14.4만 |
|---|
| 2026.09.03 | ₩859 | ₩878 | ₩845 | ₩848 | -1.28% | 16.6만 |
|---|
| 2026.09.02 | ₩956 | ₩985 | ₩871 | ₩884 | -7.53% | 14.4만 |
|---|
| 2026.09.01 | ₩973 | ₩983 | ₩936 | ₩951 | -2.26% | 2.5만 |
|---|
| 2026.08.31 | ₩1,023 | ₩1,023 | ₩971 | ₩974 | -4.79% | 3.1만 |
|---|
| 2026.08.28 | ₩963 | ₩1,077 | ₩955 | ₩1,055 | +9.55% | 19만 |
|---|
| 2026.08.27 | ₩929 | ₩963 | ₩887 | ₩963 | +3.66% | 9.2만 |
|---|
| 2026.08.26 | ₩889 | ₩926 | ₩830 | ₩910 | +2.36% | 6.5만 |
|---|
| 2026.08.25 | ₩861 | ₩930 | ₩811 | ₩867 | +0.70% | 16.8만 |
|---|
| 2026.08.24 | ₩911 | ₩911 | ₩860 | ₩861 | -5.49% | 9.5만 |
|---|
| 2026.08.21 | ₩959 | ₩959 | ₩871 | ₩912 | -4.90% | 15.8만 |
|---|
| 2026.08.20 | ₩1,068 | ₩1,068 | ₩930 | ₩959 | -10.21% | 18.3만 |
|---|
| 2026.08.19 | ₩957 | ₩1,010 | ₩931 | ₩999 | +4.39% | 13만 |
|---|
| 2026.08.18 | ₩954 | ₩997 | ₩905 | ₩970 | +1.68% | 25.2만 |
|---|
| 2026.08.14 | ₩948 | ₩985 | ₩890 | ₩963 | +1.58% | 17.1만 |
|---|
| 2026.08.13 | ₩882 | ₩911 | ₩868 | ₩881 | -0.11% | 9.6만 |
|---|
| 2026.08.12 | ₩919 | ₩922 | ₩851 | ₩882 | -4.03% | 18.6만 |
|---|
| 2026.08.11 | ₩943 | ₩943 | ₩880 | ₩904 | -4.14% | 21.9만 |
|---|
| 2026.08.10 | ₩938 | ₩940 | ₩895 | ₩922 | -1.71% | 7.2만 |
|---|
| 2026.08.07 | ₩944 | ₩973 | ₩911 | ₩938 | -0.64% | 3만 |
|---|
| 2026.08.06 | ₩947 | ₩952 | ₩911 | ₩938 | -0.95% | 2만 |
|---|
| 2026.08.05 | ₩950 | ₩950 | ₩889 | ₩940 | -1.05% | 3.1만 |
|---|
| 2026.08.04 | ₩897 | ₩940 | ₩879 | ₩916 | +2.12% | 2.9만 |
|---|
| 2026.08.03 | ₩885 | ₩920 | ₩867 | ₩896 | +1.24% | 6.6만 |
|---|
| 2026.07.31 | ₩977 | ₩977 | ₩885 | ₩885 | -9.42% | 7.1만 |
|---|
| 2026.07.30 | ₩878 | ₩950 | ₩876 | ₩922 | +5.01% | 2.3만 |
|---|
| 2026.07.29 | ₩981 | ₩1,020 | ₩889 | ₩897 | -8.56% | 9.5만 |
|---|
| 2026.07.28 | ₩1,013 | ₩1,020 | ₩950 | ₩982 | -3.06% | 6.6만 |
|---|
| 2026.07.27 | ₩980 | ₩1,140 | ₩950 | ₩1,030 | +5.10% | 29.5만 |
|---|
| 2026.07.24 | ₩981 | ₩1,000 | ₩955 | ₩987 | +0.61% | 3만 |
|---|
| 2026.07.23 | ₩995 | ₩1,000 | ₩953 | ₩976 | -1.91% | 6.7만 |
|---|
| 2026.07.22 | ₩1,011 | ₩1,019 | ₩955 | ₩996 | -1.48% | 7.8만 |
|---|
| 2026.07.21 | ₩1,019 | ₩1,021 | ₩968 | ₩1,019 | 0.00% | 3.2만 |
|---|
| 2026.07.20 | ₩1,037 | ₩1,037 | ₩962 | ₩1,021 | -1.54% | 5.1만 |
|---|
| 2026.07.16 | ₩1,081 | ₩1,081 | ₩1,010 | ₩1,020 | -5.64% | 8.9만 |
|---|
| 2026.07.15 | ₩1,044 | ₩1,093 | ₩1,014 | ₩1,070 | +2.49% | 9.1만 |
|---|
| 2026.07.14 | ₩1,017 | ₩1,055 | ₩972 | ₩1,044 | +2.65% | 26.2만 |
|---|
| 2026.07.13 | ₩1,022 | ₩1,098 | ₩990 | ₩1,017 | -0.49% | 11.8만 |
|---|
| 2026.07.10 | ₩894 | ₩1,023 | ₩894 | ₩1,022 | +14.32% | 15.9만 |
|---|
| 2026.07.09 | ₩1,019 | ₩1,022 | ₩865 | ₩947 | -7.07% | 29.7만 |
|---|
| 2026.07.08 | ₩1,123 | ₩1,123 | ₩973 | ₩999 | -11.04% | 9.8만 |
|---|
| 2026.07.07 | ₩962 | ₩1,049 | ₩920 | ₩1,024 | +6.44% | 6.9만 |
|---|
| 2026.07.06 | ₩998 | ₩1,025 | ₩950 | ₩1,010 | +1.20% | 4.4만 |
|---|
| 2026.07.03 | ₩1,033 | ₩1,080 | ₩951 | ₩951 | -7.94% | 18.2만 |
|---|
| 2026.07.02 | ₩1,033 | ₩1,086 | ₩990 | ₩1,033 | 0.00% | 16.7만 |
|---|
| 2026.07.01 | ₩1,027 | ₩1,064 | ₩995 | ₩1,027 | 0.00% | 12.6만 |
|---|
| 2026.06.30 | ₩1,040 | ₩1,136 | ₩994 | ₩1,036 | -0.38% | 5.5만 |
|---|
| 2026.06.29 | ₩1,150 | ₩1,150 | ₩980 | ₩1,021 | -11.22% | 6.8만 |
|---|
| 2026.06.26 | ₩1,024 | ₩1,024 | ₩909 | ₩980 | -4.30% | 14.7만 |
|---|
| 2026.06.25 | ₩1,010 | ₩1,042 | ₩920 | ₩995 | -1.49% | 13.4만 |
|---|
| 2026.06.24 | ₩962 | ₩1,010 | ₩958 | ₩1,001 | +4.05% | 8.6만 |
|---|
| 2026.06.23 | ₩983 | ₩1,011 | ₩900 | ₩970 | -1.32% | 14.3만 |
|---|
| 2026.06.22 | ₩1,025 | ₩1,048 | ₩956 | ₩983 | -4.10% | 7.5만 |
|---|
| 2026.06.19 | ₩1,051 | ₩1,051 | ₩970 | ₩1,025 | -2.47% | 16.9만 |
|---|
| 2026.06.18 | ₩1,091 | ₩1,094 | ₩1,006 | ₩1,051 | -3.67% | 13.6만 |
|---|
| 2026.06.17 | ₩1,101 | ₩1,393 | ₩1,005 | ₩1,091 | -0.91% | 242.6만 |
|---|
| 2026.06.16 | ₩1,097 | ₩1,135 | ₩1,050 | ₩1,072 | -2.28% | 7만 |
|---|
| 2026.06.15 | ₩1,199 | ₩1,199 | ₩1,091 | ₩1,097 | -8.51% | 7.2만 |
|---|
| 2026.06.12 | ₩1,159 | ₩1,187 | ₩1,125 | ₩1,150 | -0.78% | 4.2만 |
|---|
| 2026.06.11 | ₩1,199 | ₩1,199 | ₩1,099 | ₩1,160 | -3.25% | 4.2만 |
|---|
| 2026.06.10 | ₩1,189 | ₩1,200 | ₩1,113 | ₩1,159 | -2.52% | 1 |
|---|
| 2026.06.09 | ₩1,077 | ₩1,281 | ₩1,077 | ₩1,189 | +10.40% | 5.4만 |
|---|
| 2026.06.08 | ₩1,040 | ₩1,290 | ₩1,040 | ₩1,164 | +11.92% | 10.2만 |
|---|
| 2026.06.05 | ₩1,370 | ₩1,370 | ₩1,258 | ₩1,290 | -5.84% | 8.4만 |
|---|
| 2026.06.04 | ₩1,401 | ₩1,430 | ₩1,330 | ₩1,397 | -0.29% | 7만 |
|---|
| 2026.06.02 | ₩1,489 | ₩1,490 | ₩1,367 | ₩1,402 | -5.84% | 9.5만 |
|---|
| 2026.06.01 | ₩1,542 | ₩1,620 | ₩1,390 | ₩1,502 | -2.59% | 20만 |
|---|
| 2026.05.29 | ₩1,649 | ₩1,649 | ₩1,438 | ₩1,542 | -6.49% | 16만 |
|---|
| 2026.05.28 | ₩1,698 | ₩1,700 | ₩1,530 | ₩1,649 | -2.89% | 11.1만 |
|---|
| 2026.05.27 | ₩1,744 | ₩1,744 | ₩1,651 | ₩1,700 | -2.52% | 8.3만 |
|---|
| 2026.05.26 | ₩1,780 | ₩1,792 | ₩1,727 | ₩1,744 | -2.02% | 8만 |
|---|
| 2026.05.22 | ₩1,710 | ₩1,799 | ₩1,694 | ₩1,793 | +4.85% | 8.9만 |
|---|
| 2026.05.21 | ₩1,685 | ₩1,839 | ₩1,659 | ₩1,691 | +0.36% | 6.6만 |
|---|
| 2026.05.20 | ₩1,759 | ₩1,759 | ₩1,598 | ₩1,673 | -4.89% | 10.7만 |
|---|
| 2026.05.19 | ₩1,860 | ₩1,880 | ₩1,700 | ₩1,760 | -5.38% | 9.7만 |
|---|
| 2026.05.18 | ₩1,849 | ₩1,900 | ₩1,634 | ₩1,860 | +0.59% | 25.9만 |
|---|
| 2026.05.15 | ₩1,750 | ₩1,850 | ₩1,750 | ₩1,782 | +1.83% | 10.1만 |
|---|
| 2026.05.14 | ₩1,834 | ₩1,850 | ₩1,725 | ₩1,750 | -4.58% | 16.6만 |
|---|
| 2026.05.13 | ₩1,960 | ₩1,960 | ₩1,800 | ₩1,823 | -6.99% | 17만 |
|---|
| 2026.05.12 | ₩2,070 | ₩2,070 | ₩1,860 | ₩1,932 | -6.67% | 35.2만 |
|---|
| 2026.05.11 | ₩2,150 | ₩2,150 | ₩2,000 | ₩2,105 | -2.09% | 28.4만 |
|---|
| 2026.05.08 | ₩2,200 | ₩2,220 | ₩2,065 | ₩2,170 | -1.36% | 34만 |
|---|
| 2026.05.07 | ₩2,220 | ₩2,500 | ₩2,120 | ₩2,200 | -0.90% | 100.3만 |
|---|
| 2026.05.06 | ₩2,020 | ₩2,360 | ₩1,950 | ₩2,200 | +8.91% | 130.1만 |
|---|
| 2026.05.04 | ₩2,110 | ₩2,110 | ₩1,915 | ₩2,065 | -2.13% | 41만 |
|---|
| 2026.04.30 | ₩2,335 | ₩2,530 | ₩1,985 | ₩2,110 | -9.64% | 188.9만 |
|---|
| 2026.04.29 | ₩1,903 | ₩2,145 | ₩1,869 | ₩2,145 | +12.72% | 68.3만 |
|---|
| 2026.04.28 | ₩1,760 | ₩1,935 | ₩1,743 | ₩1,903 | +8.13% | 33.4만 |
|---|
| 2026.04.27 | ₩1,796 | ₩1,849 | ₩1,700 | ₩1,783 | -0.72% | 23.8만 |
|---|
| 2026.04.24 | ₩1,802 | ₩1,849 | ₩1,781 | ₩1,796 | -0.33% | 9.2만 |
|---|
| 2026.04.23 | ₩1,806 | ₩1,878 | ₩1,790 | ₩1,802 | -0.22% | 14.8만 |
|---|
| 2026.04.22 | ₩1,878 | ₩1,878 | ₩1,749 | ₩1,806 | -3.83% | 19.7만 |
|---|
| 2026.04.21 | ₩1,800 | ₩1,860 | ₩1,755 | ₩1,836 | +2.00% | 12.2만 |
|---|
| 2026.04.20 | ₩1,900 | ₩1,900 | ₩1,760 | ₩1,765 | -7.11% | 19.7만 |
|---|
| 2026.04.17 | ₩1,763 | ₩1,860 | ₩1,741 | ₩1,841 | +4.42% | 9.8만 |
|---|
| 2026.04.16 | ₩1,763 | ₩1,855 | ₩1,740 | ₩1,763 | 0.00% | 14.7만 |
|---|
| 2026.04.15 | ₩1,718 | ₩1,799 | ₩1,703 | ₩1,763 | +2.62% | 16.6만 |
|---|
| 2026.04.14 | ₩1,713 | ₩1,759 | ₩1,671 | ₩1,718 | +0.29% | 7.6만 |
|---|
| 2026.04.13 | ₩1,710 | ₩1,721 | ₩1,630 | ₩1,705 | -0.29% | 12.3만 |
|---|
| 2026.04.10 | ₩1,612 | ₩1,727 | ₩1,592 | ₩1,691 | +4.90% | 14.9만 |
|---|
| 2026.04.09 | ₩1,730 | ₩1,780 | ₩1,602 | ₩1,612 | -6.82% | 29.1만 |
|---|
| 2026.04.08 | ₩1,620 | ₩1,900 | ₩1,620 | ₩1,747 | +7.84% | 50.1만 |
|---|
| 2026.04.07 | ₩1,684 | ₩1,840 | ₩1,603 | ₩1,603 | -4.81% | 33.1만 |
|---|
| 2026.04.06 | ₩1,720 | ₩1,769 | ₩1,633 | ₩1,684 | -2.09% | 15만 |
|---|
| 2026.04.03 | ₩1,790 | ₩1,860 | ₩1,615 | ₩1,739 | -2.85% | 28.2만 |
|---|
| 2026.04.02 | ₩1,903 | ₩1,936 | ₩1,757 | ₩1,776 | -6.67% | 18.8만 |
|---|
| 2026.04.01 | ₩1,930 | ₩1,966 | ₩1,836 | ₩1,903 | -1.40% | 13.7만 |
|---|
| 2026.03.31 | ₩1,890 | ₩1,945 | ₩1,830 | ₩1,877 | -0.69% | 9.1만 |
|---|
| 2026.03.30 | ₩1,830 | ₩1,977 | ₩1,769 | ₩1,890 | +3.28% | 19.2만 |
|---|
| 2026.03.27 | ₩1,880 | ₩1,880 | ₩1,766 | ₩1,830 | -2.66% | 16.2만 |
|---|
| 2026.03.26 | ₩1,880 | ₩1,918 | ₩1,740 | ₩1,905 | +1.33% | 16.2만 |
|---|
| 2026.03.25 | ₩1,849 | ₩1,939 | ₩1,700 | ₩1,858 | +0.49% | 20.4만 |
|---|
| 2026.03.24 | ₩1,924 | ₩1,972 | ₩1,751 | ₩1,810 | -5.93% | 25만 |
|---|
| 2026.03.23 | ₩1,868 | ₩2,050 | ₩1,831 | ₩1,924 | +3.00% | 60.8만 |
|---|
| 2026.03.20 | ₩1,576 | ₩1,968 | ₩1,498 | ₩1,869 | +18.59% | 123.5만 |
|---|
| 2026.03.19 | ₩1,570 | ₩1,750 | ₩1,461 | ₩1,576 | +0.38% | 126.1만 |
|---|
| 2026.03.18 | ₩1,270 | ₩1,599 | ₩1,251 | ₩1,585 | +24.80% | 252.6만 |
|---|
| 2026.03.17 | ₩1,187 | ₩1,336 | ₩1,187 | ₩1,243 | +4.72% | 50.2만 |
|---|
| 2026.03.16 | ₩1,247 | ₩1,247 | ₩1,135 | ₩1,187 | -4.81% | 32.2만 |
|---|
| 2026.03.13 | ₩1,129 | ₩1,262 | ₩1,115 | ₩1,247 | +10.45% | 51만 |
|---|
| 2026.03.12 | ₩1,107 | ₩1,153 | ₩1,087 | ₩1,139 | +2.89% | 16.2만 |
|---|
| 2026.03.11 | ₩1,110 | ₩1,155 | ₩1,071 | ₩1,105 | -0.45% | 31.2만 |
|---|
| 2026.03.10 | ₩1,020 | ₩1,200 | ₩959 | ₩1,125 | +10.29% | 243.4만 |
|---|
| 2026.03.09 | ₩994 | ₩1,009 | ₩930 | ₩994 | 0.00% | 14만 |
|---|
| 2026.03.06 | ₩943 | ₩1,005 | ₩929 | ₩994 | +5.41% | 8.1만 |
|---|
| 2026.03.05 | ₩904 | ₩965 | ₩904 | ₩943 | +4.31% | 10만 |
|---|
| 2026.03.04 | ₩998 | ₩998 | ₩900 | ₩904 | -9.42% | 22.5만 |
|---|
| 2026.03.03 | ₩1,080 | ₩1,080 | ₩975 | ₩998 | -7.59% | 20.2만 |
|---|
| 2026.02.27 | ₩1,092 | ₩1,118 | ₩1,051 | ₩1,081 | -1.01% | 11.5만 |
|---|
| 2026.02.26 | ₩1,090 | ₩1,148 | ₩1,077 | ₩1,091 | +0.09% | 29만 |
|---|
| 2026.02.25 | ₩1,106 | ₩1,117 | ₩1,073 | ₩1,074 | -2.89% | 30.5만 |
|---|
| 2026.02.24 | ₩1,084 | ₩1,109 | ₩1,050 | ₩1,105 | +1.94% | 15만 |
|---|
| 2026.02.23 | ₩1,050 | ₩1,098 | ₩1,030 | ₩1,084 | +3.24% | 20.7만 |
|---|
| 2026.02.20 | ₩1,054 | ₩1,074 | ₩1,035 | ₩1,044 | -0.95% | 10.4만 |
|---|
| 2026.02.19 | ₩1,028 | ₩1,080 | ₩1,010 | ₩1,054 | +2.53% | 22.7만 |
|---|
| 2026.02.13 | ₩1,058 | ₩1,058 | ₩1,030 | ₩1,032 | -2.46% | 19.9만 |
|---|
| 2026.02.12 | ₩1,101 | ₩1,102 | ₩1,050 | ₩1,067 | -3.09% | 30.1만 |
|---|
| 2026.02.11 | ₩1,007 | ₩1,240 | ₩1,007 | ₩1,104 | +9.63% | 343만 |
|---|
| 2026.02.10 | ₩1,015 | ₩1,022 | ₩999 | ₩1,007 | -0.79% | 9.7만 |
|---|
| 2026.02.09 | ₩1,000 | ₩1,025 | ₩996 | ₩1,005 | +0.50% | 14.6만 |
|---|
| 2026.02.06 | ₩1,028 | ₩1,028 | ₩985 | ₩1,010 | -1.75% | 11.2만 |
|---|
| 2026.02.05 | ₩1,038 | ₩1,043 | ₩1,026 | ₩1,028 | -0.96% | 4.6만 |
|---|
| 2026.02.04 | ₩1,035 | ₩1,088 | ₩1,030 | ₩1,047 | +1.16% | 5.8만 |
|---|
| 2026.02.03 | ₩1,032 | ₩1,050 | ₩1,028 | ₩1,047 | +1.45% | 4만 |
|---|
| 2026.02.02 | ₩1,053 | ₩1,076 | ₩1,023 | ₩1,035 | -1.71% | 8.2만 |
|---|
| 2026.01.30 | ₩1,081 | ₩1,081 | ₩1,054 | ₩1,060 | -1.94% | 4.8만 |
|---|
| 2026.01.29 | ₩1,083 | ₩1,092 | ₩1,060 | ₩1,076 | -0.65% | 4.1만 |
|---|
| 2026.01.28 | ₩1,100 | ₩1,100 | ₩1,067 | ₩1,083 | -1.55% | 14.5만 |
|---|
| 2026.01.27 | ₩1,092 | ₩1,104 | ₩1,068 | ₩1,083 | -0.82% | 3.7만 |
|---|
| 2026.01.26 | ₩1,058 | ₩1,097 | ₩1,058 | ₩1,092 | +3.21% | 6.8만 |
|---|
| 2026.01.23 | ₩1,040 | ₩1,076 | ₩1,034 | ₩1,057 | +1.63% | 5.3만 |
|---|
| 2026.01.22 | ₩1,039 | ₩1,067 | ₩1,030 | ₩1,040 | +0.10% | 7.3만 |
|---|
| 2026.01.21 | ₩1,066 | ₩1,066 | ₩1,033 | ₩1,050 | -1.50% | 4.1만 |
|---|
| 2026.01.20 | ₩1,060 | ₩1,081 | ₩1,033 | ₩1,055 | -0.47% | 4.8만 |
|---|
| 2026.01.19 | ₩1,050 | ₩1,091 | ₩1,041 | ₩1,052 | +0.19% | 5.9만 |
|---|
| 2026.01.16 | ₩1,065 | ₩1,072 | ₩1,040 | ₩1,050 | -1.41% | 8.4만 |
|---|
| 2026.01.15 | ₩1,065 | ₩1,081 | ₩1,061 | ₩1,074 | +0.85% | 4.4만 |
|---|
| 2026.01.14 | ₩1,066 | ₩1,084 | ₩1,057 | ₩1,073 | +0.66% | 2.3만 |
|---|
| 2026.01.13 | ₩1,137 | ₩1,137 | ₩1,058 | ₩1,066 | -6.24% | 4.8만 |
|---|
| 2026.01.12 | ₩1,083 | ₩1,143 | ₩1,061 | ₩1,090 | +0.65% | 9.8만 |
|---|
| 2026.01.09 | ₩1,093 | ₩1,093 | ₩1,064 | ₩1,083 | -0.91% | 3.6만 |
|---|
| 2026.01.08 | ₩1,122 | ₩1,122 | ₩1,049 | ₩1,093 | -2.58% | 16.5만 |
|---|
| 2026.01.07 | ₩1,113 | ₩1,156 | ₩1,111 | ₩1,122 | +0.81% | 5만 |
|---|
| 2026.01.06 | ₩1,114 | ₩1,123 | ₩1,111 | ₩1,119 | +0.45% | 4만 |
|---|
| 2026.01.05 | ₩1,131 | ₩1,139 | ₩1,080 | ₩1,123 | -0.71% | 6.7만 |
|---|
| 2026.01.02 | ₩1,128 | ₩1,134 | ₩1,104 | ₩1,126 | -0.18% | 4.8만 |
|---|
| 2025.12.30 | ₩1,150 | ₩1,157 | ₩1,120 | ₩1,128 | -1.91% | 2.4만 |
|---|
| 2025.12.29 | ₩1,128 | ₩1,149 | ₩1,117 | ₩1,149 | +1.86% | 3.6만 |
|---|
| 2025.12.26 | ₩1,128 | ₩1,128 | ₩1,105 | ₩1,128 | 0.00% | 4.8만 |
|---|
| 2025.12.24 | ₩1,140 | ₩1,145 | ₩1,101 | ₩1,128 | -1.05% | 6.8만 |
|---|
| 2025.12.23 | ₩1,131 | ₩1,162 | ₩1,116 | ₩1,133 | +0.18% | 7.6만 |
|---|
| 2025.12.22 | ₩1,127 | ₩1,152 | ₩1,123 | ₩1,130 | +0.27% | 7.4만 |
|---|
| 2025.12.19 | ₩1,133 | ₩1,142 | ₩1,118 | ₩1,127 | -0.53% | 5.7만 |
|---|
| 2025.12.18 | ₩1,149 | ₩1,170 | ₩1,122 | ₩1,133 | -1.39% | 4.1만 |
|---|
| 2025.12.17 | ₩1,123 | ₩1,167 | ₩1,123 | ₩1,149 | +2.32% | 3.3만 |
|---|
| 2025.12.16 | ₩1,200 | ₩1,200 | ₩1,123 | ₩1,123 | -6.42% | 11.8만 |
|---|
| 2025.12.15 | ₩1,158 | ₩1,213 | ₩1,111 | ₩1,200 | +3.63% | 13.8만 |
|---|
| 2025.12.12 | ₩1,137 | ₩1,199 | ₩1,132 | ₩1,171 | +2.99% | 18.1만 |
|---|
| 2025.12.11 | ₩1,130 | ₩1,143 | ₩1,121 | ₩1,137 | +0.62% | 16.7만 |
|---|
| 2025.12.10 | ₩1,130 | ₩1,146 | ₩1,117 | ₩1,128 | -0.18% | 13.8만 |
|---|
| 2025.12.09 | ₩1,167 | ₩1,167 | ₩1,120 | ₩1,129 | -3.26% | 19.4만 |
|---|
| 2025.12.08 | ₩1,153 | ₩1,162 | ₩1,124 | ₩1,147 | -0.52% | 23.8만 |
|---|
| 2025.12.05 | ₩1,100 | ₩1,280 | ₩1,095 | ₩1,146 | +4.18% | 221.7만 |
|---|
| 2025.12.04 | ₩1,120 | ₩1,160 | ₩1,086 | ₩1,095 | -2.23% | 116.2만 |
|---|
| 2025.12.03 | ₩1,408 | ₩1,410 | ₩1,026 | ₩1,066 | -24.29% | 244.4만 |
|---|
| 2025.12.02 | ₩1,408 | ₩1,408 | ₩1,380 | ₩1,408 | 0.00% | 4.6만 |
|---|
| 2025.12.01 | ₩1,402 | ₩1,440 | ₩1,395 | ₩1,408 | +0.43% | 3.6만 |
|---|
| 2025.11.28 | ₩1,385 | ₩1,408 | ₩1,377 | ₩1,402 | +1.23% | 6.8만 |
|---|
| 2025.11.27 | ₩1,396 | ₩1,397 | ₩1,375 | ₩1,385 | -0.79% | 2.4만 |
|---|
| 2025.11.26 | ₩1,382 | ₩1,392 | ₩1,367 | ₩1,389 | +0.51% | 3.5만 |
|---|
| 2025.11.25 | ₩1,420 | ₩1,433 | ₩1,375 | ₩1,375 | -3.17% | 5만 |
|---|
| 2025.11.24 | ₩1,403 | ₩1,490 | ₩1,401 | ₩1,410 | +0.50% | 2.5만 |
|---|
| 2025.11.21 | ₩1,459 | ₩1,470 | ₩1,395 | ₩1,407 | -3.56% | 6.1만 |
|---|
| 2025.11.20 | ₩1,440 | ₩1,497 | ₩1,420 | ₩1,459 | +1.32% | 5.8만 |
|---|
| 2025.11.19 | ₩1,453 | ₩1,465 | ₩1,423 | ₩1,440 | -0.89% | 5만 |
|---|
| 2025.11.18 | ₩1,497 | ₩1,550 | ₩1,470 | ₩1,470 | -1.80% | 6.6만 |
|---|
| 2025.11.17 | ₩1,556 | ₩1,560 | ₩1,496 | ₩1,510 | -2.96% | 8.3만 |
|---|
| 2025.11.14 | ₩1,571 | ₩1,571 | ₩1,541 | ₩1,567 | -0.25% | 7.6만 |
|---|
| 2025.11.13 | ₩1,578 | ₩1,579 | ₩1,550 | ₩1,573 | -0.32% | 6.8만 |
|---|
| 2025.11.12 | ₩1,522 | ₩1,596 | ₩1,496 | ₩1,578 | +3.68% | 14만 |
|---|
| 2025.11.11 | ₩1,689 | ₩1,700 | ₩1,472 | ₩1,506 | -10.83% | 75.1만 |
|---|
| 2025.11.10 | ₩1,635 | ₩1,680 | ₩1,635 | ₩1,678 | +2.63% | 4.2만 |
|---|
| 2025.11.07 | ₩1,749 | ₩1,749 | ₩1,630 | ₩1,635 | -6.52% | 13.8만 |
|---|
| 2025.11.06 | ₩1,663 | ₩1,730 | ₩1,662 | ₩1,717 | +3.25% | 2.9만 |
|---|
| 2025.11.05 | ₩1,698 | ₩1,714 | ₩1,613 | ₩1,679 | -1.12% | 7.2만 |
|---|
| 2025.11.04 | ₩1,720 | ₩1,749 | ₩1,665 | ₩1,720 | 0.00% | 8만 |
|---|
| 2025.11.03 | ₩1,782 | ₩1,794 | ₩1,725 | ₩1,733 | -2.75% | 7만 |
|---|
| 2025.10.31 | ₩1,769 | ₩1,797 | ₩1,755 | ₩1,796 | +1.53% | 2.9만 |
|---|
| 2025.10.30 | ₩1,860 | ₩1,861 | ₩1,768 | ₩1,784 | -4.09% | 8.2만 |
|---|
| 2025.10.29 | ₩1,865 | ₩1,907 | ₩1,800 | ₩1,860 | -0.27% | 5.4만 |
|---|
| 2025.10.28 | ₩1,895 | ₩1,899 | ₩1,861 | ₩1,861 | -1.79% | 2.1만 |
|---|
| 2025.10.27 | ₩1,856 | ₩1,899 | ₩1,856 | ₩1,895 | +2.10% | 4.6만 |
|---|
| 2025.10.24 | ₩1,906 | ₩1,906 | ₩1,861 | ₩1,871 | -1.84% | 8.1만 |
|---|
| 2025.10.23 | ₩1,886 | ₩1,960 | ₩1,886 | ₩1,906 | +1.06% | 2.2만 |
|---|
| 2025.10.22 | ₩1,981 | ₩1,981 | ₩1,929 | ₩1,960 | -1.06% | 2.6만 |
|---|
| 2025.10.21 | ₩1,943 | ₩1,995 | ₩1,942 | ₩1,980 | +1.90% | 6.1만 |
|---|
| 2025.10.20 | ₩1,930 | ₩1,991 | ₩1,884 | ₩1,943 | +0.67% | 5.8만 |
|---|
| 2025.10.17 | ₩1,979 | ₩1,982 | ₩1,923 | ₩1,934 | -2.27% | 5.7만 |
|---|
| 2025.10.16 | ₩2,020 | ₩2,030 | ₩1,955 | ₩1,979 | -2.03% | 5.2만 |
|---|
| 2025.10.15 | ₩1,967 | ₩2,030 | ₩1,959 | ₩2,020 | +2.69% | 4.5만 |
|---|
| 2025.10.14 | ₩2,000 | ₩2,060 | ₩1,925 | ₩1,968 | -1.60% | 10만 |
|---|
| 2025.10.13 | ₩1,989 | ₩2,010 | ₩1,974 | ₩2,005 | +0.80% | 3.3만 |
|---|
| 2025.10.10 | ₩1,999 | ₩2,025 | ₩1,987 | ₩2,015 | +0.80% | 5.2만 |
|---|