시장 데이터를 불러오는 중
전체 종목
에이치피오 과거 주가
357230.KQ · KOSDAQ
주요 제품·사업: 건강기능식품(유산균, 비타민 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
357230.KQ · KOSDAQ
주요 제품·사업: 건강기능식품(유산균, 비타민 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,085 | ₩2,115 | ₩2,075 | ₩2,095 | +0.48% | 1.6만 |
| 2026.10.07 | ₩2,130 | ₩2,140 | ₩2,120 | ₩2,120 | -0.47% | 1.3만 |
| 2026.10.06 | ₩2,125 | ₩2,160 | ₩2,115 | ₩2,130 | +0.24% | 1.8만 |
| 2026.10.02 | ₩2,150 | ₩2,165 | ₩2,125 | ₩2,125 | -1.16% | 1.5만 |
| 2026.10.01 | ₩2,160 | ₩2,160 | ₩2,120 | ₩2,150 | -0.46% | 4.7천 |
| 2026.09.30 | ₩2,120 | ₩2,170 | ₩2,120 | ₩2,130 | +0.47% | 2.1만 |
| 2026.09.29 | ₩2,170 | ₩2,175 | ₩2,115 | ₩2,140 | -1.38% | 2.2만 |
| 2026.09.28 | ₩2,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,100 |
| ₩2,170 |
| +1.17% |
| 12.5만 |
| 2026.09.23 | ₩2,135 | ₩2,155 | ₩2,085 | ₩2,105 | -1.41% | 1만 |
|---|
| 2026.09.22 | ₩2,140 | ₩2,160 | ₩2,105 | ₩2,155 | +0.70% | 1.5만 |
|---|
| 2026.09.21 | ₩2,165 | ₩2,180 | ₩2,145 | ₩2,175 | +0.46% | 2만 |
|---|
| 2026.09.18 | ₩2,075 | ₩2,180 | ₩2,050 | ₩2,175 | +4.82% | 4.9만 |
|---|
| 2026.09.17 | ₩2,065 | ₩2,065 | ₩2,035 | ₩2,065 | 0.00% | 1.4만 |
|---|
| 2026.09.16 | ₩2,075 | ₩2,075 | ₩2,030 | ₩2,065 | -0.48% | 8천 |
|---|
| 2026.09.15 | ₩2,100 | ₩2,100 | ₩2,020 | ₩2,040 | -2.86% | 2.4만 |
|---|
| 2026.09.14 | ₩2,080 | ₩2,090 | ₩2,045 | ₩2,045 | -1.68% | 5.6천 |
|---|
| 2026.09.11 | ₩2,070 | ₩2,080 | ₩2,045 | ₩2,080 | +0.48% | 1.6만 |
|---|
| 2026.09.10 | ₩2,075 | ₩2,080 | ₩2,020 | ₩2,065 | -0.48% | 3.7만 |
|---|
| 2026.09.09 | ₩2,115 | ₩2,120 | ₩1,992 | ₩2,075 | -1.89% | 2만 |
|---|
| 2026.09.08 | ₩2,145 | ₩2,145 | ₩2,100 | ₩2,115 | -1.40% | 1.9만 |
|---|
| 2026.09.07 | ₩2,140 | ₩2,165 | ₩2,115 | ₩2,145 | +0.23% | 1.5만 |
|---|
| 2026.09.04 | ₩2,155 | ₩2,165 | ₩2,135 | ₩2,140 | -0.70% | 9.5천 |
|---|
| 2026.09.03 | ₩2,120 | ₩2,150 | ₩2,060 | ₩2,140 | +0.94% | 1.3만 |
|---|
| 2026.09.02 | ₩2,175 | ₩2,175 | ₩2,070 | ₩2,120 | -2.53% | 6.2만 |
|---|
| 2026.09.01 | ₩2,180 | ₩2,250 | ₩2,160 | ₩2,180 | 0.00% | 1.6만 |
|---|
| 2026.08.31 | ₩2,170 | ₩2,195 | ₩2,135 | ₩2,180 | +0.46% | 1.7만 |
|---|
| 2026.08.28 | ₩2,185 | ₩2,235 | ₩2,155 | ₩2,235 | +2.29% | 2.5만 |
|---|
| 2026.08.27 | ₩2,175 | ₩2,175 | ₩2,030 | ₩2,170 | -0.23% | 4.2만 |
|---|
| 2026.08.26 | ₩2,205 | ₩2,205 | ₩2,155 | ₩2,185 | -0.91% | 1.8만 |
|---|
| 2026.08.25 | ₩2,145 | ₩2,205 | ₩2,105 | ₩2,205 | +2.80% | 1.9만 |
|---|
| 2026.08.24 | ₩2,085 | ₩2,140 | ₩2,085 | ₩2,135 | +2.40% | 2.6만 |
|---|
| 2026.08.21 | ₩2,160 | ₩2,160 | ₩2,080 | ₩2,080 | -3.70% | 2.5만 |
|---|
| 2026.08.20 | ₩2,145 | ₩2,180 | ₩2,120 | ₩2,160 | +0.70% | 1.4만 |
|---|
| 2026.08.19 | ₩2,155 | ₩2,155 | ₩2,100 | ₩2,145 | -0.46% | 5만 |
|---|
| 2026.08.18 | ₩2,285 | ₩2,290 | ₩2,070 | ₩2,160 | -5.47% | 8.8만 |
|---|
| 2026.08.14 | ₩2,310 | ₩2,330 | ₩2,270 | ₩2,300 | -0.43% | 2.9만 |
|---|
| 2026.08.13 | ₩2,310 | ₩2,315 | ₩2,250 | ₩2,310 | 0.00% | 3.8만 |
|---|
| 2026.08.12 | ₩2,270 | ₩2,335 | ₩2,265 | ₩2,310 | +1.76% | 2.6만 |
|---|
| 2026.08.11 | ₩2,325 | ₩2,345 | ₩2,280 | ₩2,290 | -1.51% | 2.6만 |
|---|
| 2026.08.10 | ₩2,210 | ₩2,355 | ₩2,210 | ₩2,330 | +5.43% | 11만 |
|---|
| 2026.08.07 | ₩2,215 | ₩2,275 | ₩2,210 | ₩2,210 | -0.23% | 2.2만 |
|---|
| 2026.08.06 | ₩2,175 | ₩2,270 | ₩2,175 | ₩2,215 | +1.84% | 6.4만 |
|---|
| 2026.08.05 | ₩2,110 | ₩2,190 | ₩2,110 | ₩2,175 | +3.08% | 3.4만 |
|---|
| 2026.08.04 | ₩2,110 | ₩2,180 | ₩2,110 | ₩2,125 | +0.71% | 5.1만 |
|---|
| 2026.08.03 | ₩2,130 | ₩2,170 | ₩2,115 | ₩2,120 | -0.47% | 2.2만 |
|---|
| 2026.07.31 | ₩2,040 | ₩2,130 | ₩2,040 | ₩2,130 | +4.41% | 1.6만 |
|---|
| 2026.07.30 | ₩1,935 | ₩2,120 | ₩1,935 | ₩2,055 | +6.20% | 2.3만 |
|---|
| 2026.07.29 | ₩2,080 | ₩2,100 | ₩1,976 | ₩2,015 | -3.13% | 7만 |
|---|
| 2026.07.28 | ₩2,170 | ₩2,170 | ₩2,065 | ₩2,080 | -4.15% | 3.5만 |
|---|
| 2026.07.27 | ₩2,140 | ₩2,175 | ₩2,105 | ₩2,145 | +0.23% | 1.8만 |
|---|
| 2026.07.24 | ₩2,120 | ₩2,160 | ₩2,100 | ₩2,115 | -0.24% | 1.6만 |
|---|
| 2026.07.23 | ₩2,100 | ₩2,115 | ₩2,065 | ₩2,100 | 0.00% | 3.7만 |
|---|
| 2026.07.22 | ₩2,085 | ₩2,120 | ₩2,055 | ₩2,090 | +0.24% | 1.6만 |
|---|
| 2026.07.21 | ₩2,060 | ₩2,120 | ₩2,045 | ₩2,090 | +1.46% | 2.3만 |
|---|
| 2026.07.20 | ₩2,150 | ₩2,150 | ₩2,045 | ₩2,120 | -1.40% | 3.8만 |
|---|
| 2026.07.16 | ₩2,180 | ₩2,185 | ₩2,125 | ₩2,165 | -0.69% | 1.9만 |
|---|
| 2026.07.15 | ₩2,130 | ₩2,185 | ₩2,105 | ₩2,170 | +1.88% | 4.9만 |
|---|
| 2026.07.14 | ₩2,120 | ₩2,145 | ₩2,050 | ₩2,095 | -1.18% | 4.4만 |
|---|
| 2026.07.13 | ₩2,195 | ₩2,215 | ₩2,095 | ₩2,120 | -3.42% | 2.8만 |
|---|
| 2026.07.10 | ₩2,130 | ₩2,215 | ₩2,125 | ₩2,195 | +3.05% | 1.6만 |
|---|
| 2026.07.09 | ₩2,185 | ₩2,185 | ₩2,095 | ₩2,130 | -2.52% | 5.4만 |
|---|
| 2026.07.08 | ₩2,190 | ₩2,245 | ₩2,145 | ₩2,185 | -0.23% | 4.4만 |
|---|
| 2026.07.07 | ₩2,185 | ₩2,215 | ₩2,130 | ₩2,190 | +0.23% | 3.5만 |
|---|
| 2026.07.06 | ₩2,145 | ₩2,190 | ₩2,105 | ₩2,170 | +1.17% | 7.1만 |
|---|
| 2026.07.03 | ₩2,060 | ₩2,175 | ₩2,060 | ₩2,145 | +4.13% | 7.5만 |
|---|
| 2026.07.02 | ₩2,135 | ₩2,145 | ₩2,025 | ₩2,060 | -3.51% | 4.6만 |
|---|
| 2026.07.01 | ₩2,070 | ₩2,180 | ₩2,040 | ₩2,135 | +3.14% | 8.3만 |
|---|
| 2026.06.30 | ₩2,040 | ₩2,095 | ₩2,025 | ₩2,035 | -0.25% | 5.9만 |
|---|
| 2026.06.29 | ₩1,934 | ₩2,100 | ₩1,934 | ₩2,095 | +8.32% | 3.6만 |
|---|
| 2026.06.26 | ₩2,045 | ₩2,050 | ₩1,926 | ₩1,963 | -4.01% | 11.1만 |
|---|
| 2026.06.25 | ₩2,055 | ₩2,095 | ₩2,010 | ₩2,045 | -0.49% | 5.2만 |
|---|
| 2026.06.24 | ₩2,010 | ₩2,085 | ₩2,010 | ₩2,070 | +2.99% | 12.6만 |
|---|
| 2026.06.23 | ₩2,205 | ₩2,205 | ₩2,030 | ₩2,030 | -7.94% | 18.1만 |
|---|
| 2026.06.22 | ₩2,215 | ₩2,255 | ₩2,170 | ₩2,205 | -0.45% | 4.7만 |
|---|
| 2026.06.19 | ₩2,240 | ₩2,260 | ₩2,180 | ₩2,220 | -0.89% | 6.6만 |
|---|
| 2026.06.18 | ₩2,320 | ₩2,360 | ₩2,270 | ₩2,270 | -2.16% | 3.5만 |
|---|
| 2026.06.17 | ₩2,275 | ₩2,340 | ₩2,270 | ₩2,320 | +1.98% | 5.3만 |
|---|
| 2026.06.16 | ₩2,275 | ₩2,330 | ₩2,270 | ₩2,275 | 0.00% | 7.9만 |
|---|
| 2026.06.15 | ₩2,325 | ₩2,330 | ₩2,275 | ₩2,285 | -1.72% | 5.2만 |
|---|
| 2026.06.12 | ₩2,265 | ₩2,330 | ₩2,250 | ₩2,300 | +1.55% | 6만 |
|---|
| 2026.06.11 | ₩2,225 | ₩2,260 | ₩2,185 | ₩2,260 | +1.57% | 2.6만 |
|---|
| 2026.06.10 | ₩2,250 | ₩2,320 | ₩2,170 | ₩2,230 | -0.89% | 9.2만 |
|---|
| 2026.06.09 | ₩2,320 | ₩2,320 | ₩2,195 | ₩2,250 | -3.02% | 9.2만 |
|---|
| 2026.06.08 | ₩2,285 | ₩2,285 | ₩2,180 | ₩2,185 | -4.38% | 12.1만 |
|---|
| 2026.06.05 | ₩2,300 | ₩2,340 | ₩2,270 | ₩2,305 | +0.22% | 10.2만 |
|---|
| 2026.06.04 | ₩2,350 | ₩2,395 | ₩2,305 | ₩2,310 | -1.70% | 9.7만 |
|---|
| 2026.06.02 | ₩2,445 | ₩2,445 | ₩2,310 | ₩2,350 | -3.89% | 12.3만 |
|---|
| 2026.06.01 | ₩2,570 | ₩2,590 | ₩2,370 | ₩2,450 | -4.67% | 35.8만 |
|---|
| 2026.05.29 | ₩2,775 | ₩2,775 | ₩2,540 | ₩2,570 | -7.39% | 25.4만 |
|---|
| 2026.05.28 | ₩2,750 | ₩2,780 | ₩2,645 | ₩2,735 | -0.55% | 18.5만 |
|---|
| 2026.05.27 | ₩2,830 | ₩2,830 | ₩2,735 | ₩2,775 | -1.94% | 14.1만 |
|---|
| 2026.05.26 | ₩2,970 | ₩2,970 | ₩2,790 | ₩2,835 | -4.55% | 34.5만 |
|---|
| 2026.05.22 | ₩2,880 | ₩2,995 | ₩2,860 | ₩2,940 | +2.08% | 20.5만 |
|---|
| 2026.05.21 | ₩2,705 | ₩2,925 | ₩2,705 | ₩2,880 | +6.47% | 27.7만 |
|---|
| 2026.05.20 | ₩2,740 | ₩2,815 | ₩2,680 | ₩2,680 | -2.19% | 25.7만 |
|---|
| 2026.05.19 | ₩2,755 | ₩2,820 | ₩2,725 | ₩2,740 | -0.54% | 21.9만 |
|---|
| 2026.05.18 | ₩2,825 | ₩2,835 | ₩2,705 | ₩2,785 | -1.42% | 30.4만 |
|---|
| 2026.05.15 | ₩2,960 | ₩2,960 | ₩2,840 | ₩2,840 | -4.05% | 41.1만 |
|---|
| 2026.05.14 | ₩2,820 | ₩3,115 | ₩2,805 | ₩2,960 | +4.96% | 159.8만 |
|---|
| 2026.05.13 | ₩2,735 | ₩2,865 | ₩2,735 | ₩2,785 | +1.83% | 43.8만 |
|---|
| 2026.05.12 | ₩2,845 | ₩3,190 | ₩2,700 | ₩2,710 | -4.75% | 461.9만 |
|---|
| 2026.05.11 | ₩2,785 | ₩2,800 | ₩2,725 | ₩2,790 | +0.18% | 27.5만 |
|---|
| 2026.05.08 | ₩2,830 | ₩2,830 | ₩2,760 | ₩2,765 | -2.30% | 23.2만 |
|---|
| 2026.05.07 | ₩2,760 | ₩2,870 | ₩2,695 | ₩2,770 | +0.36% | 72.1만 |
|---|
| 2026.05.06 | ₩2,850 | ₩2,875 | ₩2,700 | ₩2,760 | -3.16% | 82.3만 |
|---|
| 2026.05.04 | ₩2,820 | ₩3,085 | ₩2,775 | ₩2,900 | +2.84% | 224만 |
|---|
| 2026.04.30 | ₩2,550 | ₩3,295 | ₩2,530 | ₩2,790 | +9.41% | 1167.8만 |
|---|
| 2026.04.29 | ₩2,580 | ₩2,580 | ₩2,535 | ₩2,535 | -1.74% | 3만 |
|---|
| 2026.04.28 | ₩2,590 | ₩2,590 | ₩2,540 | ₩2,540 | -1.93% | 3.2만 |
|---|
| 2026.04.27 | ₩2,565 | ₩2,605 | ₩2,550 | ₩2,565 | 0.00% | 17.9만 |
|---|
| 2026.04.24 | ₩2,560 | ₩2,580 | ₩2,545 | ₩2,555 | -0.20% | 3.8만 |
|---|
| 2026.04.23 | ₩2,595 | ₩2,605 | ₩2,520 | ₩2,560 | -1.35% | 7.9만 |
|---|
| 2026.04.22 | ₩2,570 | ₩2,645 | ₩2,505 | ₩2,595 | +0.97% | 10.1만 |
|---|
| 2026.04.21 | ₩2,605 | ₩2,610 | ₩2,525 | ₩2,570 | -1.34% | 10.6만 |
|---|
| 2026.04.20 | ₩2,520 | ₩2,640 | ₩2,500 | ₩2,605 | +3.37% | 14.9만 |
|---|
| 2026.04.17 | ₩2,495 | ₩2,535 | ₩2,495 | ₩2,520 | +1.00% | 4.7만 |
|---|
| 2026.04.16 | ₩2,500 | ₩2,525 | ₩2,485 | ₩2,510 | +0.40% | 4.7만 |
|---|
| 2026.04.15 | ₩2,485 | ₩2,490 | ₩2,460 | ₩2,480 | -0.20% | 3.2만 |
|---|
| 2026.04.14 | ₩2,475 | ₩2,485 | ₩2,460 | ₩2,465 | -0.40% | 2.4만 |
|---|
| 2026.04.13 | ₩2,440 | ₩2,475 | ₩2,425 | ₩2,455 | +0.61% | 3.5만 |
|---|
| 2026.04.10 | ₩2,410 | ₩2,450 | ₩2,395 | ₩2,445 | +1.45% | 7.5만 |
|---|
| 2026.04.09 | ₩2,420 | ₩2,425 | ₩2,385 | ₩2,405 | -0.62% | 3만 |
|---|
| 2026.04.08 | ₩2,375 | ₩2,425 | ₩2,375 | ₩2,385 | +0.42% | 3.1만 |
|---|
| 2026.04.07 | ₩2,425 | ₩2,425 | ₩2,370 | ₩2,370 | -2.27% | 2.4만 |
|---|
| 2026.04.06 | ₩2,390 | ₩2,455 | ₩2,375 | ₩2,390 | 0.00% | 1.3만 |
|---|
| 2026.04.03 | ₩2,405 | ₩2,425 | ₩2,370 | ₩2,390 | -0.62% | 2.6만 |
|---|
| 2026.04.02 | ₩2,450 | ₩2,475 | ₩2,375 | ₩2,405 | -1.84% | 3만 |
|---|
| 2026.04.01 | ₩2,375 | ₩2,460 | ₩2,370 | ₩2,450 | +3.16% | 4.8만 |
|---|
| 2026.03.31 | ₩2,390 | ₩2,395 | ₩2,340 | ₩2,350 | -1.67% | 1.9만 |
|---|
| 2026.03.30 | ₩2,425 | ₩2,425 | ₩2,380 | ₩2,395 | -1.24% | 7.6천 |
|---|
| 2026.03.27 | ₩2,330 | ₩2,425 | ₩2,325 | ₩2,420 | +3.86% | 6.1만 |
|---|
| 2026.03.26 | ₩2,410 | ₩2,445 | ₩2,375 | ₩2,380 | -1.24% | 3.3만 |
|---|
| 2026.03.25 | ₩2,375 | ₩2,440 | ₩2,375 | ₩2,430 | +2.32% | 3.1만 |
|---|
| 2026.03.24 | ₩2,390 | ₩2,425 | ₩2,350 | ₩2,370 | -0.84% | 3.8만 |
|---|
| 2026.03.23 | ₩2,445 | ₩2,445 | ₩2,350 | ₩2,375 | -2.86% | 9.5만 |
|---|
| 2026.03.20 | ₩2,435 | ₩2,490 | ₩2,430 | ₩2,445 | +0.41% | 1.6만 |
|---|
| 2026.03.19 | ₩2,495 | ₩2,495 | ₩2,430 | ₩2,435 | -2.40% | 2.2만 |
|---|
| 2026.03.18 | ₩2,480 | ₩2,545 | ₩2,470 | ₩2,500 | +0.81% | 8.9만 |
|---|
| 2026.03.17 | ₩2,435 | ₩2,485 | ₩2,405 | ₩2,445 | +0.41% | 3.3만 |
|---|
| 2026.03.16 | ₩2,410 | ₩2,500 | ₩2,410 | ₩2,440 | +1.24% | 6.2만 |
|---|
| 2026.03.13 | ₩2,380 | ₩2,420 | ₩2,380 | ₩2,410 | +1.26% | 7.6천 |
|---|
| 2026.03.12 | ₩2,410 | ₩2,425 | ₩2,380 | ₩2,405 | -0.21% | 1.9만 |
|---|
| 2026.03.11 | ₩2,375 | ₩2,450 | ₩2,360 | ₩2,410 | +1.47% | 6.3만 |
|---|
| 2026.03.10 | ₩2,350 | ₩2,405 | ₩2,340 | ₩2,375 | +1.06% | 3.3만 |
|---|
| 2026.03.09 | ₩2,345 | ₩2,370 | ₩2,310 | ₩2,350 | +0.21% | 7.6만 |
|---|
| 2026.03.06 | ₩2,440 | ₩2,440 | ₩2,370 | ₩2,385 | -2.25% | 2.6만 |
|---|
| 2026.03.05 | ₩2,370 | ₩2,430 | ₩2,335 | ₩2,395 | +1.05% | 4.4만 |
|---|
| 2026.03.04 | ₩2,460 | ₩2,460 | ₩2,335 | ₩2,335 | -5.08% | 11.4만 |
|---|
| 2026.03.03 | ₩2,510 | ₩2,520 | ₩2,440 | ₩2,480 | -1.20% | 12.6만 |
|---|
| 2026.02.27 | ₩2,495 | ₩2,620 | ₩2,450 | ₩2,525 | +1.20% | 38.2만 |
|---|
| 2026.02.26 | ₩2,475 | ₩2,490 | ₩2,425 | ₩2,440 | -1.41% | 18.5만 |
|---|
| 2026.02.25 | ₩2,435 | ₩2,455 | ₩2,415 | ₩2,445 | +0.41% | 4.9만 |
|---|
| 2026.02.24 | ₩2,415 | ₩2,480 | ₩2,410 | ₩2,435 | +0.83% | 4.4만 |
|---|
| 2026.02.23 | ₩2,430 | ₩2,435 | ₩2,405 | ₩2,420 | -0.41% | 3.3만 |
|---|
| 2026.02.20 | ₩2,400 | ₩2,435 | ₩2,395 | ₩2,415 | +0.63% | 9.8만 |
|---|
| 2026.02.19 | ₩2,445 | ₩2,445 | ₩2,395 | ₩2,410 | -1.43% | 3.5만 |
|---|
| 2026.02.13 | ₩2,410 | ₩2,420 | ₩2,400 | ₩2,405 | -0.21% | 2.9만 |
|---|
| 2026.02.12 | ₩2,460 | ₩2,495 | ₩2,415 | ₩2,425 | -1.42% | 4만 |
|---|
| 2026.02.11 | ₩2,430 | ₩2,435 | ₩2,405 | ₩2,430 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩2,410 | ₩2,440 | ₩2,395 | ₩2,430 | +0.83% | 3.8만 |
|---|
| 2026.02.09 | ₩2,420 | ₩2,445 | ₩2,400 | ₩2,410 | -0.41% | 5.1만 |
|---|
| 2026.02.06 | ₩2,425 | ₩2,430 | ₩2,360 | ₩2,420 | -0.21% | 6.1만 |
|---|
| 2026.02.05 | ₩2,480 | ₩2,520 | ₩2,405 | ₩2,440 | -1.61% | 4만 |
|---|
| 2026.02.04 | ₩2,430 | ₩2,495 | ₩2,400 | ₩2,460 | +1.23% | 8.2만 |
|---|
| 2026.02.03 | ₩2,435 | ₩2,485 | ₩2,390 | ₩2,430 | -0.21% | 4.8만 |
|---|
| 2026.02.02 | ₩2,445 | ₩2,475 | ₩2,390 | ₩2,395 | -2.04% | 5.5만 |
|---|
| 2026.01.30 | ₩2,480 | ₩2,495 | ₩2,405 | ₩2,445 | -1.41% | 7.9만 |
|---|
| 2026.01.29 | ₩2,510 | ₩2,525 | ₩2,465 | ₩2,485 | -1.00% | 8.8만 |
|---|
| 2026.01.28 | ₩2,545 | ₩2,565 | ₩2,535 | ₩2,555 | +0.39% | 13.4만 |
|---|
| 2026.01.27 | ₩2,540 | ₩2,545 | ₩2,505 | ₩2,545 | +0.20% | 5.1만 |
|---|
| 2026.01.26 | ₩2,490 | ₩2,520 | ₩2,455 | ₩2,520 | +1.20% | 7만 |
|---|
| 2026.01.23 | ₩2,475 | ₩2,490 | ₩2,445 | ₩2,470 | -0.20% | 4.4만 |
|---|
| 2026.01.22 | ₩2,435 | ₩2,490 | ₩2,435 | ₩2,460 | +1.03% | 5.3만 |
|---|
| 2026.01.21 | ₩2,455 | ₩2,460 | ₩2,405 | ₩2,440 | -0.61% | 2.2만 |
|---|
| 2026.01.20 | ₩2,390 | ₩2,540 | ₩2,350 | ₩2,455 | +2.72% | 18.5만 |
|---|
| 2026.01.19 | ₩2,415 | ₩2,425 | ₩2,370 | ₩2,375 | -1.66% | 4.2만 |
|---|
| 2026.01.16 | ₩2,450 | ₩2,450 | ₩2,400 | ₩2,415 | -1.43% | 2.2만 |
|---|
| 2026.01.15 | ₩2,445 | ₩2,455 | ₩2,390 | ₩2,430 | -0.61% | 3.1만 |
|---|
| 2026.01.14 | ₩2,400 | ₩2,435 | ₩2,395 | ₩2,410 | +0.42% | 2.4만 |
|---|
| 2026.01.13 | ₩2,420 | ₩2,430 | ₩2,380 | ₩2,420 | 0.00% | 2.5만 |
|---|
| 2026.01.12 | ₩2,390 | ₩2,425 | ₩2,380 | ₩2,420 | +1.26% | 3.2만 |
|---|
| 2026.01.09 | ₩2,415 | ₩2,425 | ₩2,385 | ₩2,390 | -1.04% | 1.2만 |
|---|
| 2026.01.08 | ₩2,440 | ₩2,475 | ₩2,385 | ₩2,385 | -2.25% | 5.3만 |
|---|
| 2026.01.07 | ₩2,475 | ₩2,480 | ₩2,425 | ₩2,440 | -1.41% | 2.1만 |
|---|
| 2026.01.06 | ₩2,480 | ₩2,495 | ₩2,440 | ₩2,475 | -0.20% | 2.5만 |
|---|
| 2026.01.05 | ₩2,505 | ₩2,505 | ₩2,460 | ₩2,480 | -1.00% | 1.9만 |
|---|
| 2026.01.02 | ₩2,420 | ₩2,500 | ₩2,420 | ₩2,490 | +2.89% | 5.8만 |
|---|
| 2025.12.30 | ₩2,405 | ₩2,490 | ₩2,405 | ₩2,420 | +0.62% | 14.3만 |
|---|
| 2025.12.29 | ₩2,410 | ₩2,430 | ₩2,395 | ₩2,425 | +0.62% | 7.9천 |
|---|
| 2025.12.26 | ₩2,440 | ₩2,440 | ₩2,385 | ₩2,410 | -1.23% | 3.5만 |
|---|
| 2025.12.24 | ₩2,410 | ₩2,430 | ₩2,405 | ₩2,405 | -0.21% | 1.5만 |
|---|
| 2025.12.23 | ₩2,440 | ₩2,465 | ₩2,415 | ₩2,430 | -0.41% | 3만 |
|---|
| 2025.12.22 | ₩2,445 | ₩2,480 | ₩2,445 | ₩2,470 | +1.02% | 1.5만 |
|---|
| 2025.12.19 | ₩2,475 | ₩2,490 | ₩2,440 | ₩2,470 | -0.20% | 1.5만 |
|---|
| 2025.12.18 | ₩2,465 | ₩2,495 | ₩2,435 | ₩2,435 | -1.22% | 2.7만 |
|---|
| 2025.12.17 | ₩2,455 | ₩2,490 | ₩2,425 | ₩2,490 | +1.43% | 5.5만 |
|---|
| 2025.12.16 | ₩2,385 | ₩2,445 | ₩2,370 | ₩2,430 | +1.89% | 3.4만 |
|---|
| 2025.12.15 | ₩2,350 | ₩2,465 | ₩2,345 | ₩2,385 | +1.49% | 9.6만 |
|---|
| 2025.12.12 | ₩2,405 | ₩2,425 | ₩2,380 | ₩2,390 | -0.62% | 6천 |
|---|
| 2025.12.11 | ₩2,395 | ₩2,415 | ₩2,355 | ₩2,405 | +0.42% | 1.6만 |
|---|
| 2025.12.10 | ₩2,350 | ₩2,380 | ₩2,330 | ₩2,365 | +0.64% | 6천 |
|---|
| 2025.12.09 | ₩2,345 | ₩2,395 | ₩2,330 | ₩2,350 | +0.21% | 1.9만 |
|---|
| 2025.12.08 | ₩2,405 | ₩2,405 | ₩2,330 | ₩2,355 | -2.08% | 5.2만 |
|---|
| 2025.12.05 | ₩2,390 | ₩2,445 | ₩2,370 | ₩2,405 | +0.63% | 9.7천 |
|---|
| 2025.12.04 | ₩2,430 | ₩2,430 | ₩2,370 | ₩2,385 | -1.85% | 2.3만 |
|---|
| 2025.12.03 | ₩2,385 | ₩2,425 | ₩2,370 | ₩2,420 | +1.47% | 2만 |
|---|
| 2025.12.02 | ₩2,380 | ₩2,380 | ₩2,355 | ₩2,380 | 0.00% | 9.8천 |
|---|
| 2025.12.01 | ₩2,370 | ₩2,375 | ₩2,345 | ₩2,365 | -0.21% | 1.8만 |
|---|
| 2025.11.28 | ₩2,360 | ₩2,360 | ₩2,315 | ₩2,350 | -0.42% | 2.7만 |
|---|
| 2025.11.27 | ₩2,330 | ₩2,350 | ₩2,305 | ₩2,325 | -0.21% | 1.2만 |
|---|
| 2025.11.26 | ₩2,295 | ₩2,370 | ₩2,295 | ₩2,320 | +1.09% | 4.6만 |
|---|
| 2025.11.25 | ₩2,330 | ₩2,375 | ₩2,300 | ₩2,315 | -0.64% | 2.8만 |
|---|
| 2025.11.24 | ₩2,350 | ₩2,355 | ₩2,310 | ₩2,315 | -1.49% | 1.6만 |
|---|
| 2025.11.21 | ₩2,390 | ₩2,395 | ₩2,310 | ₩2,350 | -1.67% | 2.3만 |
|---|
| 2025.11.20 | ₩2,350 | ₩2,395 | ₩2,330 | ₩2,390 | +1.70% | 2.3만 |
|---|
| 2025.11.19 | ₩2,310 | ₩2,360 | ₩2,295 | ₩2,305 | -0.22% | 3.4만 |
|---|
| 2025.11.18 | ₩2,365 | ₩2,395 | ₩2,310 | ₩2,310 | -2.33% | 6.9만 |
|---|
| 2025.11.17 | ₩2,390 | ₩2,425 | ₩2,350 | ₩2,360 | -1.26% | 7.7만 |
|---|
| 2025.11.14 | ₩2,440 | ₩2,465 | ₩2,385 | ₩2,385 | -2.25% | 10.8만 |
|---|
| 2025.11.13 | ₩2,550 | ₩2,565 | ₩2,405 | ₩2,450 | -3.92% | 22.9만 |
|---|
| 2025.11.12 | ₩2,525 | ₩2,565 | ₩2,500 | ₩2,560 | +1.39% | 5.4만 |
|---|
| 2025.11.11 | ₩2,490 | ₩2,530 | ₩2,450 | ₩2,525 | +1.41% | 4.4만 |
|---|
| 2025.11.10 | ₩2,410 | ₩2,475 | ₩2,380 | ₩2,470 | +2.49% | 1.8만 |
|---|
| 2025.11.07 | ₩2,480 | ₩2,480 | ₩2,400 | ₩2,410 | -2.82% | 10.7만 |
|---|
| 2025.11.06 | ₩2,420 | ₩2,485 | ₩2,415 | ₩2,455 | +1.45% | 3.1만 |
|---|
| 2025.11.05 | ₩2,410 | ₩2,455 | ₩2,350 | ₩2,420 | +0.41% | 10.8만 |
|---|
| 2025.11.04 | ₩2,460 | ₩2,475 | ₩2,415 | ₩2,415 | -1.83% | 5만 |
|---|
| 2025.11.03 | ₩2,495 | ₩2,500 | ₩2,425 | ₩2,445 | -2.00% | 8만 |
|---|
| 2025.10.31 | ₩2,530 | ₩2,530 | ₩2,470 | ₩2,495 | -1.38% | 5.5만 |
|---|
| 2025.10.30 | ₩2,555 | ₩2,585 | ₩2,495 | ₩2,515 | -1.57% | 6.2만 |
|---|
| 2025.10.29 | ₩2,580 | ₩2,585 | ₩2,535 | ₩2,555 | -0.97% | 4.6만 |
|---|
| 2025.10.28 | ₩2,640 | ₩2,640 | ₩2,585 | ₩2,585 | -2.08% | 2.7만 |
|---|
| 2025.10.27 | ₩2,565 | ₩2,635 | ₩2,535 | ₩2,635 | +2.73% | 10.4만 |
|---|
| 2025.10.24 | ₩2,600 | ₩2,605 | ₩2,515 | ₩2,535 | -2.50% | 14만 |
|---|
| 2025.10.23 | ₩2,605 | ₩2,615 | ₩2,570 | ₩2,590 | -0.58% | 7.5만 |
|---|
| 2025.10.22 | ₩2,625 | ₩2,640 | ₩2,605 | ₩2,620 | -0.19% | 5.7만 |
|---|
| 2025.10.21 | ₩2,645 | ₩2,665 | ₩2,620 | ₩2,645 | 0.00% | 5만 |
|---|
| 2025.10.20 | ₩2,670 | ₩2,670 | ₩2,615 | ₩2,650 | -0.75% | 2.1만 |
|---|
| 2025.10.17 | ₩2,700 | ₩2,700 | ₩2,610 | ₩2,630 | -2.59% | 9.1만 |
|---|
| 2025.10.16 | ₩2,760 | ₩2,760 | ₩2,690 | ₩2,695 | -2.36% | 6.7만 |
|---|
| 2025.10.15 | ₩2,700 | ₩2,750 | ₩2,690 | ₩2,735 | +1.30% | 8.5만 |
|---|
| 2025.10.14 | ₩2,690 | ₩2,720 | ₩2,660 | ₩2,700 | +0.37% | 5.6만 |
|---|
| 2025.10.13 | ₩2,655 | ₩2,700 | ₩2,610 | ₩2,690 | +1.32% | 11.6만 |
|---|
| 2025.10.10 | ₩2,750 | ₩2,750 | ₩2,690 | ₩2,690 | -2.18% | 7.8만 |
|---|