시장 데이터를 불러오는 중
전체 종목
하이딥 과거 주가
하이딥 · 365590.KQ · KOSDAQ
주요 제품·사업: UIUX Solution
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
하이딥 · 365590.KQ · KOSDAQ
주요 제품·사업: UIUX Solution
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,458 | ₩1,760 | ₩1,458 | ₩1,525 | +4.60% | 29.2만 |
| 2026.10.07 | ₩1,538 | ₩1,539 | ₩1,385 | ₩1,450 | -5.72% | 11.4만 |
| 2026.10.06 | ₩1,309 | ₩1,677 | ₩1,303 | ₩1,534 | +17.19% | 122.8만 |
| 2026.10.02 | ₩1,288 | ₩1,320 | ₩1,275 | ₩1,297 | +0.70% | 4.6만 |
| 2026.10.01 | ₩1,266 | ₩1,278 | ₩1,250 | ₩1,278 | +0.95% | 1.6만 |
| 2026.09.30 | ₩1,240 | ₩1,289 | ₩1,178 | ₩1,257 | +1.37% | 3.5만 |
| 2026.09.29 | ₩1,255 | ₩1,280 | ₩1,230 | ₩1,275 | +1.59% | 2.7만 |
| 2026.09.28 | ₩1,299 | ₩1,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,253 |
| ₩1,269 |
| -2.31% |
| 3.7만 |
| 2026.09.23 | ₩1,275 | ₩1,312 | ₩1,263 | ₩1,281 | +0.47% | 6.6만 |
|---|
| 2026.09.22 | ₩1,294 | ₩1,397 | ₩1,271 | ₩1,271 | -1.78% | 7.5만 |
|---|
| 2026.09.21 | ₩1,429 | ₩1,429 | ₩1,247 | ₩1,270 | -11.13% | 11.7만 |
|---|
| 2026.09.18 | ₩1,470 | ₩1,475 | ₩1,399 | ₩1,399 | -4.83% | 12.5만 |
|---|
| 2026.09.17 | ₩1,587 | ₩1,630 | ₩1,440 | ₩1,456 | -8.25% | 37.7만 |
|---|
| 2026.09.16 | ₩1,874 | ₩2,035 | ₩1,603 | ₩1,661 | -11.37% | 244.9만 |
|---|
| 2026.09.15 | ₩1,566 | ₩1,566 | ₩1,566 | ₩1,566 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩1,566 | ₩1,566 | ₩1,566 | ₩1,566 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩1,566 | ₩1,566 | ₩1,566 | ₩1,566 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩1,566 | ₩1,566 | ₩1,566 | ₩1,566 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩1,566 | ₩1,566 | ₩1,566 | ₩1,566 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩1,566 | ₩1,566 | ₩1,566 | ₩1,566 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩1,566 | ₩1,566 | ₩1,566 | ₩1,566 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩1,566 | ₩1,566 | ₩1,566 | ₩1,566 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩1,566 | ₩1,566 | ₩1,566 | ₩1,566 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩1,566 | ₩1,566 | ₩1,566 | ₩1,566 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩1,566 | ₩1,566 | ₩1,566 | ₩1,566 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩1,566 | ₩1,566 | ₩1,566 | ₩1,566 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩1,566 | ₩1,566 | ₩1,566 | ₩1,566 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩1,566 | ₩1,566 | ₩1,566 | ₩1,566 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩1,566 | ₩1,566 | ₩1,566 | ₩1,566 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩1,566 | ₩1,566 | ₩1,566 | ₩1,566 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩1,566 | ₩1,566 | ₩1,566 | ₩1,566 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,566 | ₩1,566 | ₩1,566 | ₩1,566 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩1,566 | ₩1,566 | ₩1,566 | ₩1,566 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩1,844 | ₩1,844 | ₩1,566 | ₩1,566 | -15.08% | 8.3만 |
|---|
| 2026.08.18 | ₩1,940 | ₩1,954 | ₩1,764 | ₩1,834 | -5.46% | 9.7만 |
|---|
| 2026.08.14 | ₩2,042 | ₩2,044 | ₩1,938 | ₩1,956 | -4.21% | 6.5만 |
|---|
| 2026.08.13 | ₩2,116 | ₩2,164 | ₩1,942 | ₩2,034 | -3.88% | 21.8만 |
|---|
| 2026.08.12 | ₩1,952 | ₩2,528 | ₩1,952 | ₩2,174 | +11.37% | 129.7만 |
|---|
| 2026.08.11 | ₩1,900 | ₩1,984 | ₩1,842 | ₩1,946 | +2.42% | 7.1만 |
|---|
| 2026.08.10 | ₩1,844 | ₩1,896 | ₩1,786 | ₩1,852 | +0.43% | 8.1만 |
|---|
| 2026.08.07 | ₩1,832 | ₩1,980 | ₩1,764 | ₩1,844 | +0.66% | 7.3만 |
|---|
| 2026.08.06 | ₩1,994 | ₩1,994 | ₩1,824 | ₩1,848 | -7.32% | 6.5만 |
|---|
| 2026.08.05 | ₩1,804 | ₩1,892 | ₩1,804 | ₩1,836 | +1.77% | 3.4만 |
|---|
| 2026.08.04 | ₩1,754 | ₩1,818 | ₩1,754 | ₩1,794 | +2.28% | 5만 |
|---|
| 2026.08.03 | ₩1,766 | ₩1,850 | ₩1,724 | ₩1,740 | -1.47% | 11.9만 |
|---|
| 2026.07.31 | ₩1,660 | ₩1,974 | ₩1,660 | ₩1,752 | +5.54% | 20.8만 |
|---|
| 2026.07.30 | ₩1,842 | ₩1,960 | ₩1,640 | ₩1,660 | -9.88% | 35.5만 |
|---|
| 2026.07.29 | ₩1,644 | ₩2,132 | ₩1,644 | ₩1,840 | +11.92% | 275.9만 |
|---|
| 2026.07.28 | ₩1,844 | ₩2,344 | ₩1,640 | ₩1,640 | -11.06% | 40.4만 |
|---|
| 2026.07.27 | ₩1,906 | ₩1,938 | ₩1,786 | ₩1,804 | -5.35% | 1.8만 |
|---|
| 2026.07.24 | ₩1,900 | ₩1,940 | ₩1,760 | ₩1,846 | -2.84% | 7.6천 |
|---|
| 2026.07.23 | ₩1,886 | ₩1,960 | ₩1,856 | ₩1,900 | +0.74% | 1.7만 |
|---|
| 2026.07.22 | ₩1,904 | ₩1,980 | ₩1,876 | ₩1,886 | -0.95% | 1.4만 |
|---|
| 2026.07.21 | ₩1,984 | ₩1,984 | ₩1,840 | ₩1,886 | -4.94% | 4.1만 |
|---|
| 2026.07.20 | ₩2,136 | ₩2,136 | ₩1,942 | ₩1,966 | -7.96% | 3.7만 |
|---|
| 2026.07.16 | ₩1,932 | ₩2,140 | ₩1,830 | ₩2,136 | +10.56% | 6.2만 |
|---|
| 2026.07.15 | ₩1,764 | ₩2,292 | ₩1,762 | ₩1,932 | +9.52% | 6.8만 |
|---|
| 2026.07.14 | ₩1,872 | ₩1,884 | ₩1,752 | ₩1,764 | -5.77% | 2.4만 |
|---|
| 2026.07.13 | ₩1,984 | ₩2,064 | ₩1,838 | ₩1,872 | -5.65% | 5.1만 |
|---|
| 2026.07.10 | ₩2,100 | ₩2,102 | ₩1,982 | ₩1,986 | -5.43% | 4.5만 |
|---|
| 2026.07.09 | ₩2,200 | ₩2,224 | ₩1,712 | ₩2,112 | -4.00% | 19.6만 |
|---|
| 2026.07.08 | ₩1,784 | ₩2,060 | ₩1,698 | ₩2,060 | +15.47% | 15.7만 |
|---|
| 2026.07.07 | ₩1,900 | ₩1,900 | ₩1,740 | ₩1,784 | -6.11% | 2.3만 |
|---|
| 2026.07.06 | ₩1,960 | ₩1,960 | ₩1,838 | ₩1,882 | -3.98% | 1.1만 |
|---|
| 2026.07.03 | ₩1,986 | ₩2,002 | ₩1,904 | ₩1,942 | -2.22% | 1.1만 |
|---|
| 2026.07.02 | ₩2,050 | ₩2,194 | ₩1,890 | ₩1,986 | -3.12% | 2.7만 |
|---|
| 2026.07.01 | ₩1,832 | ₩2,198 | ₩1,832 | ₩2,050 | +11.90% | 8.7만 |
|---|
| 2026.06.30 | ₩1,840 | ₩1,906 | ₩1,740 | ₩1,832 | -0.43% | 3.7만 |
|---|
| 2026.06.29 | ₩1,636 | ₩1,914 | ₩1,636 | ₩1,852 | +13.20% | 4.3만 |
|---|
| 2026.06.26 | ₩1,738 | ₩1,854 | ₩1,722 | ₩1,790 | +2.99% | 5.1만 |
|---|
| 2026.06.25 | ₩1,950 | ₩1,950 | ₩1,728 | ₩1,740 | -10.77% | 3.7만 |
|---|
| 2026.06.24 | ₩1,882 | ₩2,072 | ₩1,834 | ₩1,940 | +3.08% | 5만 |
|---|
| 2026.06.23 | ₩2,118 | ₩2,118 | ₩1,914 | ₩1,914 | -9.63% | 4.9만 |
|---|
| 2026.06.22 | ₩2,388 | ₩2,406 | ₩2,118 | ₩2,118 | -11.31% | 7.1만 |
|---|
| 2026.06.19 | ₩2,480 | ₩2,480 | ₩2,288 | ₩2,388 | -3.71% | 2.9만 |
|---|
| 2026.06.18 | ₩2,720 | ₩2,780 | ₩2,476 | ₩2,480 | -8.82% | 5.8만 |
|---|
| 2026.06.17 | ₩2,784 | ₩2,784 | ₩2,558 | ₩2,702 | -2.95% | 7.2만 |
|---|
| 2026.06.16 | ₩2,740 | ₩3,012 | ₩2,642 | ₩2,812 | +2.63% | 24.8만 |
|---|
| 2026.06.15 | ₩3,434 | ₩3,484 | ₩2,554 | ₩2,630 | -23.41% | 60.6만 |
|---|
| 2026.06.12 | ₩2,282 | ₩2,964 | ₩2,280 | ₩2,964 | +29.89% | 8.2만 |
|---|
| 2026.06.11 | ₩2,224 | ₩2,354 | ₩2,180 | ₩2,280 | +2.52% | 3.6만 |
|---|
| 2026.06.10 | ₩2,320 | ₩2,320 | ₩2,184 | ₩2,226 | -4.05% | 2.1만 |
|---|
| 2026.06.09 | ₩2,198 | ₩2,310 | ₩2,120 | ₩2,310 | +5.10% | 3만 |
|---|
| 2026.06.08 | ₩2,376 | ₩2,376 | ₩2,140 | ₩2,208 | -7.07% | 3.6만 |
|---|
| 2026.06.05 | ₩2,318 | ₩2,396 | ₩2,120 | ₩2,376 | +2.50% | 5.5만 |
|---|
| 2026.06.04 | ₩2,386 | ₩2,454 | ₩2,100 | ₩2,310 | -3.19% | 5.5만 |
|---|
| 2026.06.02 | ₩2,430 | ₩2,430 | ₩2,130 | ₩2,392 | -1.56% | 3.8만 |
|---|
| 2026.06.01 | ₩2,684 | ₩2,684 | ₩2,160 | ₩2,430 | -9.46% | 7.8만 |
|---|
| 2026.05.29 | ₩2,856 | ₩2,856 | ₩2,612 | ₩2,684 | -6.02% | 2만 |
|---|
| 2026.05.28 | ₩2,812 | ₩2,858 | ₩2,604 | ₩2,856 | +1.56% | 4.3만 |
|---|
| 2026.05.27 | ₩3,158 | ₩3,158 | ₩2,802 | ₩2,802 | -11.27% | 4.3만 |
|---|
| 2026.05.26 | ₩3,180 | ₩3,352 | ₩3,120 | ₩3,158 | -0.69% | 1.3만 |
|---|
| 2026.05.22 | ₩3,222 | ₩3,306 | ₩3,128 | ₩3,180 | -1.30% | 2.1만 |
|---|
| 2026.05.21 | ₩3,154 | ₩3,302 | ₩3,014 | ₩3,222 | +2.16% | 1.7만 |
|---|
| 2026.05.20 | ₩3,202 | ₩3,202 | ₩3,066 | ₩3,154 | -1.50% | 8.4천 |
|---|
| 2026.05.19 | ₩3,346 | ₩3,346 | ₩3,134 | ₩3,202 | -4.30% | 1.9만 |
|---|
| 2026.05.18 | ₩3,082 | ₩3,340 | ₩2,784 | ₩3,340 | +8.37% | 6.8만 |
|---|
| 2026.05.15 | ₩3,334 | ₩3,334 | ₩3,002 | ₩3,082 | -7.56% | 6.6만 |
|---|
| 2026.05.14 | ₩3,408 | ₩3,468 | ₩3,200 | ₩3,334 | -2.17% | 3.1만 |
|---|
| 2026.05.13 | ₩3,652 | ₩3,714 | ₩3,320 | ₩3,408 | -6.68% | 5만 |
|---|
| 2026.05.12 | ₩3,680 | ₩3,774 | ₩3,414 | ₩3,652 | -0.76% | 4만 |
|---|
| 2026.05.11 | ₩4,100 | ₩4,100 | ₩3,742 | ₩3,832 | -6.54% | 5.3만 |
|---|
| 2026.05.08 | ₩3,908 | ₩3,996 | ₩3,824 | ₩3,994 | +2.20% | 1.2만 |
|---|
| 2026.05.07 | ₩3,952 | ₩3,990 | ₩3,772 | ₩3,908 | -1.11% | 3만 |
|---|
| 2026.05.06 | ₩4,220 | ₩4,220 | ₩3,888 | ₩3,990 | -5.45% | 4.3만 |
|---|
| 2026.05.04 | ₩4,290 | ₩4,290 | ₩3,992 | ₩4,020 | -6.29% | 2.1만 |
|---|
| 2026.04.30 | ₩4,070 | ₩4,190 | ₩4,010 | ₩4,070 | 0.00% | 9천 |
|---|
| 2026.04.29 | ₩4,020 | ₩4,100 | ₩4,000 | ₩4,000 | -0.50% | 1.7만 |
|---|
| 2026.04.28 | ₩4,110 | ₩4,160 | ₩4,020 | ₩4,080 | -0.73% | 1.1만 |
|---|
| 2026.04.27 | ₩4,100 | ₩4,300 | ₩3,900 | ₩4,110 | +0.24% | 3.2만 |
|---|
| 2026.04.24 | ₩3,962 | ₩4,160 | ₩3,962 | ₩4,100 | +3.48% | 2.2만 |
|---|
| 2026.04.23 | ₩4,030 | ₩4,030 | ₩3,972 | ₩3,990 | -0.99% | 2.3만 |
|---|
| 2026.04.22 | ₩4,030 | ₩4,030 | ₩3,984 | ₩4,030 | 0.00% | 1.8만 |
|---|
| 2026.04.21 | ₩4,080 | ₩4,090 | ₩3,990 | ₩4,030 | -1.23% | 1.5만 |
|---|
| 2026.04.20 | ₩4,060 | ₩4,140 | ₩3,980 | ₩4,040 | -0.49% | 2.8만 |
|---|
| 2026.04.17 | ₩4,010 | ₩4,070 | ₩3,960 | ₩4,060 | +1.25% | 3만 |
|---|
| 2026.04.16 | ₩4,160 | ₩4,160 | ₩4,000 | ₩4,010 | -3.61% | 2.5만 |
|---|
| 2026.04.15 | ₩4,060 | ₩4,100 | ₩3,976 | ₩4,000 | -1.48% | 3.3만 |
|---|
| 2026.04.14 | ₩4,010 | ₩4,160 | ₩3,976 | ₩4,050 | +1.00% | 2.9만 |
|---|
| 2026.04.13 | ₩4,100 | ₩4,170 | ₩3,988 | ₩4,010 | -2.20% | 3.4만 |
|---|
| 2026.04.10 | ₩3,944 | ₩4,600 | ₩3,934 | ₩4,200 | +6.49% | 13.1만 |
|---|
| 2026.04.09 | ₩4,020 | ₩4,020 | ₩3,912 | ₩3,940 | -1.99% | 9.5천 |
|---|
| 2026.04.08 | ₩3,730 | ₩4,140 | ₩3,730 | ₩4,020 | +7.77% | 3.8만 |
|---|
| 2026.04.07 | ₩3,708 | ₩3,800 | ₩3,600 | ₩3,724 | +0.43% | 1.2만 |
|---|
| 2026.04.06 | ₩3,820 | ₩3,820 | ₩3,636 | ₩3,696 | -3.25% | 2.3만 |
|---|
| 2026.04.03 | ₩3,864 | ₩3,960 | ₩3,584 | ₩3,782 | -2.12% | 3.4만 |
|---|
| 2026.04.02 | ₩4,360 | ₩4,360 | ₩3,566 | ₩3,864 | -11.38% | 2.1만 |
|---|
| 2026.04.01 | ₩4,070 | ₩4,210 | ₩4,040 | ₩4,050 | -0.49% | 3.7만 |
|---|
| 2026.03.31 | ₩4,050 | ₩4,120 | ₩3,968 | ₩4,060 | +0.25% | 1.3만 |
|---|
| 2026.03.30 | ₩4,220 | ₩4,220 | ₩4,000 | ₩4,070 | -3.55% | 1.2만 |
|---|
| 2026.03.27 | ₩4,400 | ₩4,400 | ₩4,160 | ₩4,220 | -4.09% | 2.6만 |
|---|
| 2026.03.26 | ₩4,570 | ₩4,650 | ₩4,200 | ₩4,400 | -3.72% | 3.5만 |
|---|
| 2026.03.25 | ₩4,390 | ₩4,630 | ₩4,390 | ₩4,570 | +4.10% | 2.9만 |
|---|
| 2026.03.24 | ₩4,360 | ₩4,570 | ₩4,300 | ₩4,390 | +0.69% | 3.1만 |
|---|
| 2026.03.23 | ₩4,680 | ₩4,700 | ₩4,300 | ₩4,370 | -6.62% | 2.3만 |
|---|
| 2026.03.20 | ₩4,880 | ₩4,880 | ₩4,400 | ₩4,570 | -6.35% | 5.9만 |
|---|
| 2026.03.19 | ₩4,500 | ₩4,580 | ₩4,380 | ₩4,480 | -0.44% | 2.1만 |
|---|
| 2026.03.18 | ₩4,570 | ₩4,730 | ₩4,400 | ₩4,530 | -0.88% | 4.6만 |
|---|
| 2026.03.17 | ₩4,500 | ₩4,680 | ₩4,490 | ₩4,570 | +1.56% | 2.3만 |
|---|
| 2026.03.16 | ₩4,500 | ₩4,510 | ₩4,380 | ₩4,460 | -0.89% | 2.4만 |
|---|
| 2026.03.13 | ₩4,790 | ₩4,790 | ₩4,490 | ₩4,500 | -6.05% | 2.7만 |
|---|
| 2026.03.12 | ₩4,520 | ₩4,820 | ₩4,500 | ₩4,660 | +3.10% | 4.8만 |
|---|
| 2026.03.11 | ₩4,660 | ₩4,920 | ₩4,400 | ₩4,520 | -3.00% | 6.3만 |
|---|
| 2026.03.10 | ₩4,790 | ₩4,790 | ₩4,400 | ₩4,630 | -3.34% | 8.1만 |
|---|
| 2026.03.09 | ₩4,380 | ₩4,420 | ₩4,010 | ₩4,370 | -0.23% | 5.2만 |
|---|
| 2026.03.06 | ₩4,600 | ₩4,600 | ₩4,330 | ₩4,410 | -4.13% | 4.6만 |
|---|
| 2026.03.05 | ₩4,230 | ₩4,560 | ₩4,230 | ₩4,560 | +7.80% | 6.9만 |
|---|
| 2026.03.04 | ₩4,580 | ₩4,580 | ₩3,840 | ₩4,150 | -9.39% | 13.1만 |
|---|
| 2026.03.03 | ₩4,880 | ₩5,000 | ₩4,620 | ₩4,630 | -5.12% | 13.7만 |
|---|
| 2026.02.27 | ₩5,380 | ₩5,380 | ₩5,040 | ₩5,150 | -4.28% | 11.1만 |
|---|
| 2026.02.26 | ₩5,640 | ₩5,650 | ₩5,350 | ₩5,380 | -4.61% | 9만 |
|---|
| 2026.02.25 | ₩6,080 | ₩6,080 | ₩5,310 | ₩5,650 | -7.07% | 22.6만 |
|---|
| 2026.02.24 | ₩6,200 | ₩6,560 | ₩5,990 | ₩6,080 | -1.94% | 17.7만 |
|---|
| 2026.02.23 | ₩6,490 | ₩6,650 | ₩6,240 | ₩6,240 | -3.85% | 14.2만 |
|---|
| 2026.02.20 | ₩6,590 | ₩6,630 | ₩6,240 | ₩6,490 | -1.52% | 9.3만 |
|---|
| 2026.02.19 | ₩6,340 | ₩6,600 | ₩6,220 | ₩6,590 | +3.94% | 14.1만 |
|---|
| 2026.02.13 | ₩6,230 | ₩6,400 | ₩6,090 | ₩6,290 | +0.96% | 10.8만 |
|---|
| 2026.02.12 | ₩6,400 | ₩6,470 | ₩6,160 | ₩6,230 | -2.66% | 10.5만 |
|---|
| 2026.02.11 | ₩6,390 | ₩6,660 | ₩6,150 | ₩6,270 | -1.88% | 13.5만 |
|---|
| 2026.02.10 | ₩7,870 | ₩7,870 | ₩6,370 | ₩6,400 | -18.68% | 73.3만 |
|---|
| 2026.02.09 | ₩5,920 | ₩7,640 | ₩5,920 | ₩7,640 | +29.05% | 175.9만 |
|---|
| 2026.02.06 | ₩5,580 | ₩6,080 | ₩5,230 | ₩5,880 | +5.38% | 23.9만 |
|---|
| 2026.02.05 | ₩5,020 | ₩6,410 | ₩4,980 | ₩5,660 | +12.75% | 82만 |
|---|
| 2026.02.04 | ₩4,700 | ₩5,210 | ₩4,700 | ₩4,940 | +5.11% | 15.2만 |
|---|
| 2026.02.03 | ₩4,900 | ₩5,260 | ₩4,620 | ₩4,800 | -2.04% | 11.3만 |
|---|
| 2026.02.02 | ₩4,440 | ₩5,390 | ₩4,280 | ₩4,900 | +10.36% | 57.1만 |
|---|
| 2026.01.30 | ₩4,760 | ₩4,760 | ₩4,420 | ₩4,440 | -6.72% | 9.3만 |
|---|
| 2026.01.29 | ₩4,820 | ₩5,000 | ₩4,700 | ₩4,760 | -1.24% | 6.5만 |
|---|
| 2026.01.28 | ₩4,800 | ₩5,150 | ₩4,630 | ₩4,860 | +1.25% | 16.8만 |
|---|
| 2026.01.27 | ₩4,550 | ₩4,860 | ₩4,430 | ₩4,820 | +5.93% | 8.5만 |
|---|
| 2026.01.26 | ₩4,800 | ₩4,890 | ₩4,530 | ₩4,590 | -4.38% | 10.3만 |
|---|
| 2026.01.23 | ₩4,810 | ₩5,000 | ₩4,580 | ₩4,790 | -0.42% | 5.6만 |
|---|
| 2026.01.22 | ₩4,830 | ₩4,980 | ₩4,660 | ₩4,880 | +1.04% | 8.7만 |
|---|
| 2026.01.21 | ₩5,000 | ₩5,010 | ₩4,790 | ₩4,870 | -2.60% | 11.7만 |
|---|
| 2026.01.20 | ₩5,040 | ₩5,310 | ₩4,700 | ₩5,130 | +1.79% | 20.8만 |
|---|
| 2026.01.19 | ₩5,760 | ₩5,760 | ₩5,010 | ₩5,040 | -12.50% | 35.8만 |
|---|
| 2026.01.16 | ₩7,900 | ₩8,400 | ₩5,510 | ₩5,820 | -26.33% | 152.9만 |
|---|
| 2026.01.15 | ₩5,670 | ₩7,370 | ₩5,660 | ₩7,370 | +29.98% | 68.7만 |
|---|
| 2026.01.14 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩5,180 | ₩6,730 | ₩5,160 | ₩5,630 | +8.69% | 258만 |
|---|
| 2025.12.15 | ₩5,280 | ₩5,610 | ₩5,050 | ₩5,180 | -1.89% | 22.8만 |
|---|
| 2025.12.12 | ₩5,430 | ₩5,770 | ₩5,160 | ₩5,340 | -1.66% | 23.1만 |
|---|
| 2025.12.11 | ₩4,700 | ₩6,050 | ₩4,610 | ₩5,420 | +15.32% | 85.5만 |
|---|
| 2025.12.10 | ₩4,890 | ₩5,090 | ₩4,580 | ₩4,660 | -4.70% | 4.2만 |
|---|
| 2025.12.09 | ₩4,960 | ₩4,970 | ₩4,720 | ₩4,890 | -1.41% | 3.7만 |
|---|
| 2025.12.08 | ₩4,990 | ₩5,090 | ₩4,850 | ₩4,950 | -0.80% | 2.7만 |
|---|
| 2025.12.05 | ₩4,880 | ₩5,000 | ₩4,830 | ₩4,990 | +2.25% | 2.2만 |
|---|
| 2025.12.04 | ₩4,810 | ₩4,900 | ₩4,680 | ₩4,880 | +1.46% | 3.1만 |
|---|
| 2025.12.03 | ₩4,700 | ₩4,810 | ₩4,580 | ₩4,810 | +2.34% | 2만 |
|---|
| 2025.12.02 | ₩4,610 | ₩4,750 | ₩4,560 | ₩4,620 | +0.22% | 1.2만 |
|---|
| 2025.12.01 | ₩4,600 | ₩4,790 | ₩4,520 | ₩4,610 | +0.22% | 1.7만 |
|---|
| 2025.11.28 | ₩4,570 | ₩4,660 | ₩4,500 | ₩4,600 | +0.66% | 1.2만 |
|---|
| 2025.11.27 | ₩4,950 | ₩4,950 | ₩4,470 | ₩4,610 | -6.87% | 3.8만 |
|---|
| 2025.11.26 | ₩4,730 | ₩4,800 | ₩4,280 | ₩4,660 | -1.48% | 8.7만 |
|---|
| 2025.11.25 | ₩4,250 | ₩4,500 | ₩4,200 | ₩4,320 | +1.65% | 2.3만 |
|---|
| 2025.11.24 | ₩4,400 | ₩4,560 | ₩4,240 | ₩4,250 | -3.41% | 1.5만 |
|---|
| 2025.11.21 | ₩4,580 | ₩4,600 | ₩4,330 | ₩4,410 | -3.71% | 2.1만 |
|---|
| 2025.11.20 | ₩4,530 | ₩4,690 | ₩4,450 | ₩4,580 | +1.10% | 2.4만 |
|---|
| 2025.11.19 | ₩4,700 | ₩4,760 | ₩4,460 | ₩4,520 | -3.83% | 4.8만 |
|---|
| 2025.11.18 | ₩4,570 | ₩4,800 | ₩4,490 | ₩4,700 | +2.84% | 4.9만 |
|---|
| 2025.11.17 | ₩4,600 | ₩4,700 | ₩4,400 | ₩4,510 | -1.96% | 3.7만 |
|---|
| 2025.11.14 | ₩4,560 | ₩4,750 | ₩4,390 | ₩4,600 | +0.88% | 4.6만 |
|---|
| 2025.11.13 | ₩4,490 | ₩4,640 | ₩4,380 | ₩4,560 | +1.56% | 4.1만 |
|---|
| 2025.11.12 | ₩4,390 | ₩4,550 | ₩4,310 | ₩4,490 | +2.28% | 4만 |
|---|
| 2025.11.11 | ₩4,400 | ₩4,500 | ₩4,310 | ₩4,370 | -0.68% | 3.1만 |
|---|
| 2025.11.10 | ₩4,100 | ₩4,550 | ₩4,100 | ₩4,350 | +6.10% | 8만 |
|---|
| 2025.11.07 | ₩4,120 | ₩4,300 | ₩4,060 | ₩4,100 | -0.49% | 2.5만 |
|---|
| 2025.11.06 | ₩4,490 | ₩4,490 | ₩4,060 | ₩4,120 | -8.24% | 2.7만 |
|---|
| 2025.11.05 | ₩4,250 | ₩4,250 | ₩4,050 | ₩4,160 | -2.12% | 5.5만 |
|---|
| 2025.11.04 | ₩4,140 | ₩4,450 | ₩4,070 | ₩4,260 | +2.90% | 5.3만 |
|---|
| 2025.11.03 | ₩4,160 | ₩4,600 | ₩3,920 | ₩4,140 | -0.48% | 11.7만 |
|---|
| 2025.10.31 | ₩4,250 | ₩4,250 | ₩4,050 | ₩4,160 | -2.12% | 6.9만 |
|---|
| 2025.10.30 | ₩4,430 | ₩4,430 | ₩4,030 | ₩4,190 | -5.42% | 6.5만 |
|---|
| 2025.10.29 | ₩4,530 | ₩4,550 | ₩4,080 | ₩4,230 | -6.62% | 7.5만 |
|---|
| 2025.10.28 | ₩4,700 | ₩4,740 | ₩4,300 | ₩4,420 | -5.96% | 6.6만 |
|---|
| 2025.10.27 | ₩4,580 | ₩4,700 | ₩4,330 | ₩4,530 | -1.09% | 12.5만 |
|---|
| 2025.10.24 | ₩4,920 | ₩5,700 | ₩4,500 | ₩4,520 | -8.13% | 145.8만 |
|---|
| 2025.10.23 | ₩4,090 | ₩5,270 | ₩4,060 | ₩5,270 | +28.85% | 63.3만 |
|---|
| 2025.10.22 | ₩3,800 | ₩4,340 | ₩3,670 | ₩4,060 | +6.84% | 62.5만 |
|---|
| 2025.10.21 | ₩4,300 | ₩4,700 | ₩3,540 | ₩3,780 | -12.09% | 155만 |
|---|
| 2025.10.20 | ₩5,040 | ₩5,080 | ₩5,000 | ₩5,050 | +0.20% | 7.3천 |
|---|
| 2025.10.17 | ₩5,000 | ₩5,110 | ₩4,970 | ₩5,040 | +0.80% | 1.6만 |
|---|
| 2025.10.16 | ₩5,020 | ₩5,070 | ₩4,960 | ₩5,010 | -0.20% | 1.1만 |
|---|
| 2025.10.15 | ₩5,000 | ₩5,180 | ₩4,890 | ₩5,020 | +0.40% | 2.7만 |
|---|
| 2025.10.14 | ₩5,080 | ₩5,120 | ₩4,980 | ₩5,010 | -1.38% | 1.1만 |
|---|
| 2025.10.13 | ₩5,150 | ₩5,150 | ₩5,010 | ₩5,080 | -1.36% | 9.2천 |
|---|
| 2025.10.10 | ₩5,220 | ₩5,220 | ₩5,070 | ₩5,150 | -1.34% | 1.1만 |
|---|