시장 데이터를 불러오는 중
전체 종목
한컴라이프케어 과거 주가
372910.KS · KOSPI
주요 제품·사업: 공기호흡기, 방독면, 보호복 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
372910.KS · KOSPI
주요 제품·사업: 공기호흡기, 방독면, 보호복 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,085 | ₩2,115 | ₩2,035 | ₩2,050 | -1.68% | 5.9만 |
| 2026.10.08 | ₩2,140 | ₩2,170 | ₩2,080 | ₩2,085 | -2.57% | 15.8만 |
| 2026.10.07 | ₩2,135 | ₩2,150 | ₩2,110 | ₩2,115 | -0.94% | 10.2만 |
| 2026.10.06 | ₩2,155 | ₩2,205 | ₩2,115 | ₩2,135 | -0.93% | 26.9만 |
| 2026.10.02 | ₩2,135 | ₩2,195 | ₩2,125 | ₩2,140 | +0.23% | 15.7만 |
| 2026.10.01 | ₩2,140 | ₩2,165 | ₩2,110 | ₩2,145 | +0.23% | 13.4만 |
| 2026.09.30 | ₩2,110 | ₩2,145 | ₩2,075 | ₩2,140 | +1.42% | 14.9만 |
| 2026.09.29 | ₩2,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,085 |
| ₩2,130 |
| -0.70% |
| 25.1만 |
| 2026.09.28 | ₩2,095 | ₩2,185 | ₩2,065 | ₩2,180 | +4.06% | 31.1만 |
|---|
| 2026.09.23 | ₩2,065 | ₩2,135 | ₩2,065 | ₩2,095 | +1.45% | 25만 |
|---|
| 2026.09.22 | ₩2,135 | ₩2,155 | ₩2,055 | ₩2,090 | -2.11% | 48.7만 |
|---|
| 2026.09.21 | ₩2,250 | ₩2,385 | ₩2,110 | ₩2,160 | -4.00% | 126.3만 |
|---|
| 2026.09.18 | ₩2,165 | ₩2,200 | ₩2,050 | ₩2,110 | -2.54% | 361.2만 |
|---|
| 2026.09.17 | ₩1,980 | ₩2,350 | ₩1,970 | ₩2,190 | +10.61% | 418.4만 |
|---|
| 2026.09.16 | ₩2,015 | ₩2,035 | ₩1,954 | ₩1,980 | -1.74% | 90.8만 |
|---|
| 2026.09.15 | ₩1,914 | ₩2,360 | ₩1,876 | ₩2,065 | +7.89% | 1205.3만 |
|---|
| 2026.09.14 | ₩1,888 | ₩1,905 | ₩1,877 | ₩1,902 | +0.74% | 3.3만 |
|---|
| 2026.09.11 | ₩1,885 | ₩1,915 | ₩1,850 | ₩1,888 | +0.16% | 7만 |
|---|
| 2026.09.10 | ₩1,850 | ₩1,884 | ₩1,831 | ₩1,874 | +1.30% | 6.1만 |
|---|
| 2026.09.09 | ₩1,860 | ₩1,890 | ₩1,851 | ₩1,875 | +0.81% | 4.4만 |
|---|
| 2026.09.08 | ₩1,860 | ₩1,890 | ₩1,837 | ₩1,860 | 0.00% | 4만 |
|---|
| 2026.09.07 | ₩1,884 | ₩1,884 | ₩1,841 | ₩1,860 | -1.27% | 3.8만 |
|---|
| 2026.09.04 | ₩1,845 | ₩1,870 | ₩1,831 | ₩1,869 | +1.30% | 7만 |
|---|
| 2026.09.03 | ₩1,855 | ₩1,855 | ₩1,802 | ₩1,845 | -0.54% | 4.1만 |
|---|
| 2026.09.02 | ₩1,857 | ₩1,883 | ₩1,811 | ₩1,827 | -1.62% | 5.3만 |
|---|
| 2026.09.01 | ₩1,860 | ₩1,861 | ₩1,824 | ₩1,857 | -0.16% | 4.2만 |
|---|
| 2026.08.31 | ₩1,840 | ₩1,859 | ₩1,810 | ₩1,857 | +0.92% | 5.7만 |
|---|
| 2026.08.28 | ₩1,825 | ₩1,869 | ₩1,821 | ₩1,850 | +1.37% | 8.1만 |
|---|
| 2026.08.27 | ₩1,838 | ₩1,880 | ₩1,822 | ₩1,841 | +0.16% | 4.4만 |
|---|
| 2026.08.26 | ₩1,890 | ₩1,890 | ₩1,829 | ₩1,832 | -3.07% | 3.9만 |
|---|
| 2026.08.25 | ₩1,838 | ₩1,845 | ₩1,785 | ₩1,843 | +0.27% | 5.5만 |
|---|
| 2026.08.24 | ₩1,809 | ₩1,850 | ₩1,790 | ₩1,838 | +1.60% | 5.8만 |
|---|
| 2026.08.21 | ₩1,815 | ₩1,820 | ₩1,780 | ₩1,799 | -0.88% | 7.8만 |
|---|
| 2026.08.20 | ₩1,831 | ₩1,852 | ₩1,824 | ₩1,833 | +0.11% | 5.6만 |
|---|
| 2026.08.19 | ₩1,875 | ₩1,875 | ₩1,824 | ₩1,831 | -2.35% | 11.8만 |
|---|
| 2026.08.18 | ₩1,886 | ₩1,923 | ₩1,870 | ₩1,875 | -0.58% | 15.4만 |
|---|
| 2026.08.14 | ₩1,850 | ₩2,030 | ₩1,850 | ₩1,885 | +1.89% | 106.6만 |
|---|
| 2026.08.13 | ₩1,895 | ₩1,910 | ₩1,803 | ₩1,803 | -4.85% | 47.5만 |
|---|
| 2026.08.12 | ₩1,880 | ₩2,250 | ₩1,829 | ₩1,895 | +0.80% | 762.7만 |
|---|
| 2026.08.11 | ₩1,814 | ₩1,863 | ₩1,814 | ₩1,850 | +1.98% | 4.1만 |
|---|
| 2026.08.10 | ₩1,833 | ₩1,888 | ₩1,800 | ₩1,848 | +0.82% | 7.3만 |
|---|
| 2026.08.07 | ₩1,772 | ₩1,870 | ₩1,772 | ₩1,833 | +3.44% | 7.5만 |
|---|
| 2026.08.06 | ₩1,808 | ₩1,811 | ₩1,726 | ₩1,764 | -2.43% | 13.1만 |
|---|
| 2026.08.05 | ₩1,777 | ₩1,813 | ₩1,769 | ₩1,808 | +1.74% | 8.2만 |
|---|
| 2026.08.04 | ₩1,696 | ₩1,765 | ₩1,696 | ₩1,759 | +3.71% | 8.4만 |
|---|
| 2026.08.03 | ₩1,655 | ₩1,765 | ₩1,655 | ₩1,702 | +2.84% | 10.3만 |
|---|
| 2026.07.31 | ₩1,608 | ₩1,698 | ₩1,603 | ₩1,685 | +4.79% | 21.9만 |
|---|
| 2026.07.30 | ₩1,647 | ₩2,015 | ₩1,573 | ₩1,608 | -2.37% | 214만 |
|---|
| 2026.07.29 | ₩1,640 | ₩1,679 | ₩1,524 | ₩1,618 | -1.34% | 13.6만 |
|---|
| 2026.07.28 | ₩1,680 | ₩1,680 | ₩1,612 | ₩1,679 | -0.06% | 5.8만 |
|---|
| 2026.07.27 | ₩1,703 | ₩1,739 | ₩1,674 | ₩1,685 | -1.06% | 3.7만 |
|---|
| 2026.07.24 | ₩1,653 | ₩1,719 | ₩1,653 | ₩1,699 | +2.78% | 5만 |
|---|
| 2026.07.23 | ₩1,634 | ₩1,708 | ₩1,634 | ₩1,662 | +1.71% | 4.4만 |
|---|
| 2026.07.22 | ₩1,666 | ₩1,703 | ₩1,640 | ₩1,647 | -1.14% | 2.5만 |
|---|
| 2026.07.21 | ₩1,610 | ₩1,690 | ₩1,610 | ₩1,675 | +4.04% | 2.3만 |
|---|
| 2026.07.20 | ₩1,762 | ₩1,762 | ₩1,642 | ₩1,642 | -6.81% | 13만 |
|---|
| 2026.07.16 | ₩1,729 | ₩1,799 | ₩1,716 | ₩1,762 | +1.91% | 4.6만 |
|---|
| 2026.07.15 | ₩1,700 | ₩1,739 | ₩1,692 | ₩1,730 | +1.76% | 5.4만 |
|---|
| 2026.07.14 | ₩1,628 | ₩1,704 | ₩1,628 | ₩1,699 | +4.36% | 10.5만 |
|---|
| 2026.07.13 | ₩1,701 | ₩1,757 | ₩1,640 | ₩1,655 | -2.70% | 6.3만 |
|---|
| 2026.07.10 | ₩1,652 | ₩1,745 | ₩1,652 | ₩1,701 | +2.97% | 4.3만 |
|---|
| 2026.07.09 | ₩1,640 | ₩1,748 | ₩1,635 | ₩1,666 | +1.59% | 5.2만 |
|---|
| 2026.07.08 | ₩1,682 | ₩1,753 | ₩1,640 | ₩1,689 | +0.42% | 5.2만 |
|---|
| 2026.07.07 | ₩1,729 | ₩1,776 | ₩1,680 | ₩1,696 | -1.91% | 5.2만 |
|---|
| 2026.07.06 | ₩1,735 | ₩1,776 | ₩1,705 | ₩1,729 | -0.35% | 7만 |
|---|
| 2026.07.03 | ₩1,711 | ₩1,738 | ₩1,681 | ₩1,713 | +0.12% | 3.3만 |
|---|
| 2026.07.02 | ₩1,765 | ₩1,789 | ₩1,702 | ₩1,731 | -1.93% | 4.6만 |
|---|
| 2026.07.01 | ₩1,749 | ₩1,810 | ₩1,709 | ₩1,767 | +1.03% | 6.8만 |
|---|
| 2026.06.30 | ₩1,682 | ₩1,780 | ₩1,642 | ₩1,749 | +3.98% | 5.7만 |
|---|
| 2026.06.29 | ₩1,599 | ₩1,713 | ₩1,599 | ₩1,699 | +6.25% | 4.6만 |
|---|
| 2026.06.26 | ₩1,694 | ₩1,700 | ₩1,575 | ₩1,612 | -4.84% | 17.3만 |
|---|
| 2026.06.25 | ₩1,722 | ₩1,755 | ₩1,622 | ₩1,694 | -1.63% | 18.2만 |
|---|
| 2026.06.24 | ₩1,700 | ₩1,797 | ₩1,700 | ₩1,745 | +2.65% | 4.6만 |
|---|
| 2026.06.23 | ₩1,824 | ₩1,864 | ₩1,713 | ₩1,725 | -5.43% | 19.8만 |
|---|
| 2026.06.22 | ₩1,901 | ₩1,979 | ₩1,837 | ₩1,851 | -2.63% | 14.9만 |
|---|
| 2026.06.19 | ₩1,990 | ₩1,990 | ₩1,891 | ₩1,940 | -2.51% | 12.6만 |
|---|
| 2026.06.18 | ₩2,020 | ₩2,060 | ₩1,960 | ₩1,991 | -1.44% | 5.6만 |
|---|
| 2026.06.17 | ₩2,030 | ₩2,055 | ₩1,989 | ₩2,035 | +0.25% | 4.3만 |
|---|
| 2026.06.16 | ₩1,964 | ₩2,040 | ₩1,963 | ₩2,025 | +3.11% | 4.6만 |
|---|
| 2026.06.15 | ₩2,025 | ₩2,025 | ₩1,924 | ₩1,980 | -2.22% | 5.8만 |
|---|
| 2026.06.12 | ₩1,954 | ₩2,025 | ₩1,954 | ₩1,983 | +1.48% | 5.9만 |
|---|
| 2026.06.11 | ₩1,901 | ₩1,980 | ₩1,900 | ₩1,966 | +3.42% | 5.9만 |
|---|
| 2026.06.10 | ₩1,943 | ₩1,990 | ₩1,905 | ₩1,909 | -1.75% | 1만 |
|---|
| 2026.06.09 | ₩1,900 | ₩1,965 | ₩1,900 | ₩1,959 | +3.11% | 4.9만 |
|---|
| 2026.06.08 | ₩1,915 | ₩1,964 | ₩1,875 | ₩1,910 | -0.26% | 11.1만 |
|---|
| 2026.06.05 | ₩2,015 | ₩2,020 | ₩1,941 | ₩1,977 | -1.89% | 4.4만 |
|---|
| 2026.06.04 | ₩1,988 | ₩2,035 | ₩1,915 | ₩2,015 | +1.36% | 7.7만 |
|---|
| 2026.06.02 | ₩1,975 | ₩2,025 | ₩1,950 | ₩2,005 | +1.52% | 12.9만 |
|---|
| 2026.06.01 | ₩2,040 | ₩2,075 | ₩1,995 | ₩1,996 | -2.16% | 19.4만 |
|---|
| 2026.05.29 | ₩2,140 | ₩2,185 | ₩2,060 | ₩2,060 | -3.74% | 14.8만 |
|---|
| 2026.05.28 | ₩2,160 | ₩2,200 | ₩2,120 | ₩2,140 | -0.93% | 9.4만 |
|---|
| 2026.05.27 | ₩2,265 | ₩2,270 | ₩2,150 | ₩2,160 | -4.64% | 24.8만 |
|---|
| 2026.05.26 | ₩2,290 | ₩2,335 | ₩2,250 | ₩2,260 | -1.31% | 9.3만 |
|---|
| 2026.05.22 | ₩2,325 | ₩2,380 | ₩2,295 | ₩2,295 | -1.29% | 15.9만 |
|---|
| 2026.05.21 | ₩2,210 | ₩2,575 | ₩2,210 | ₩2,275 | +2.94% | 108만 |
|---|
| 2026.05.20 | ₩2,260 | ₩2,280 | ₩2,205 | ₩2,205 | -2.43% | 10만 |
|---|
| 2026.05.19 | ₩2,230 | ₩2,330 | ₩2,230 | ₩2,280 | +2.24% | 5.8만 |
|---|
| 2026.05.18 | ₩2,295 | ₩2,310 | ₩2,230 | ₩2,300 | +0.22% | 9.1만 |
|---|
| 2026.05.15 | ₩2,355 | ₩2,405 | ₩2,300 | ₩2,320 | -1.49% | 8.8만 |
|---|
| 2026.05.14 | ₩2,315 | ₩2,365 | ₩2,315 | ₩2,340 | +1.08% | 6.8만 |
|---|
| 2026.05.13 | ₩2,360 | ₩2,430 | ₩2,325 | ₩2,325 | -1.48% | 7만 |
|---|
| 2026.05.12 | ₩2,355 | ₩2,400 | ₩2,310 | ₩2,360 | +0.21% | 16.9만 |
|---|
| 2026.05.11 | ₩2,450 | ₩2,450 | ₩2,340 | ₩2,355 | -3.88% | 17.6만 |
|---|
| 2026.05.08 | ₩2,425 | ₩2,460 | ₩2,425 | ₩2,450 | +1.03% | 5.7만 |
|---|
| 2026.05.07 | ₩2,465 | ₩2,490 | ₩2,430 | ₩2,440 | -1.01% | 10.2만 |
|---|
| 2026.05.06 | ₩2,525 | ₩2,615 | ₩2,450 | ₩2,465 | -2.38% | 24.1만 |
|---|
| 2026.05.04 | ₩2,590 | ₩2,630 | ₩2,515 | ₩2,525 | -2.51% | 13.7만 |
|---|
| 2026.04.30 | ₩2,635 | ₩2,635 | ₩2,565 | ₩2,590 | -1.71% | 11.6만 |
|---|
| 2026.04.29 | ₩2,610 | ₩2,660 | ₩2,580 | ₩2,630 | +0.77% | 12.8만 |
|---|
| 2026.04.28 | ₩2,645 | ₩2,700 | ₩2,605 | ₩2,635 | -0.38% | 11.9만 |
|---|
| 2026.04.27 | ₩2,585 | ₩2,740 | ₩2,585 | ₩2,645 | +2.32% | 43.3만 |
|---|
| 2026.04.24 | ₩2,625 | ₩2,665 | ₩2,500 | ₩2,585 | -1.52% | 18.1만 |
|---|
| 2026.04.23 | ₩2,670 | ₩2,690 | ₩2,600 | ₩2,625 | -1.69% | 24.6만 |
|---|
| 2026.04.22 | ₩2,620 | ₩2,705 | ₩2,615 | ₩2,665 | +1.72% | 35.6만 |
|---|
| 2026.04.21 | ₩2,580 | ₩2,690 | ₩2,580 | ₩2,625 | +1.74% | 89만 |
|---|
| 2026.04.20 | ₩2,495 | ₩3,030 | ₩2,475 | ₩2,570 | +3.01% | 964만 |
|---|
| 2026.04.17 | ₩2,520 | ₩2,530 | ₩2,485 | ₩2,495 | -0.99% | 8.6만 |
|---|
| 2026.04.16 | ₩2,475 | ₩2,545 | ₩2,475 | ₩2,495 | +0.81% | 21.5만 |
|---|
| 2026.04.15 | ₩2,470 | ₩2,640 | ₩2,460 | ₩2,470 | 0.00% | 84.3만 |
|---|
| 2026.04.14 | ₩2,420 | ₩2,490 | ₩2,420 | ₩2,470 | +2.07% | 16.1만 |
|---|
| 2026.04.13 | ₩2,390 | ₩2,450 | ₩2,365 | ₩2,420 | +1.26% | 8.2만 |
|---|
| 2026.04.10 | ₩2,345 | ₩2,420 | ₩2,340 | ₩2,395 | +2.13% | 10.9만 |
|---|
| 2026.04.09 | ₩2,365 | ₩2,370 | ₩2,320 | ₩2,340 | -1.06% | 6.2만 |
|---|
| 2026.04.08 | ₩2,375 | ₩2,400 | ₩2,300 | ₩2,365 | -0.42% | 13.7만 |
|---|
| 2026.04.07 | ₩2,360 | ₩2,400 | ₩2,295 | ₩2,355 | -0.21% | 7.5만 |
|---|
| 2026.04.06 | ₩2,320 | ₩2,405 | ₩2,320 | ₩2,360 | +1.72% | 9.4만 |
|---|
| 2026.04.03 | ₩2,310 | ₩2,375 | ₩2,310 | ₩2,320 | +0.43% | 11.2만 |
|---|
| 2026.04.02 | ₩2,400 | ₩2,420 | ₩2,270 | ₩2,300 | -4.17% | 19.9만 |
|---|
| 2026.04.01 | ₩2,335 | ₩2,390 | ₩2,330 | ₩2,385 | +2.14% | 20.7만 |
|---|
| 2026.03.31 | ₩2,320 | ₩2,585 | ₩2,300 | ₩2,300 | -0.86% | 265.3만 |
|---|
| 2026.03.30 | ₩2,365 | ₩2,380 | ₩2,320 | ₩2,375 | +0.42% | 7.6만 |
|---|
| 2026.03.27 | ₩2,390 | ₩2,410 | ₩2,350 | ₩2,390 | 0.00% | 11.3만 |
|---|
| 2026.03.26 | ₩2,410 | ₩2,465 | ₩2,395 | ₩2,400 | -0.41% | 11만 |
|---|
| 2026.03.25 | ₩2,390 | ₩2,455 | ₩2,390 | ₩2,430 | +1.67% | 7.8만 |
|---|
| 2026.03.24 | ₩2,400 | ₩2,420 | ₩2,350 | ₩2,395 | -0.21% | 19.4만 |
|---|
| 2026.03.23 | ₩2,455 | ₩2,590 | ₩2,370 | ₩2,375 | -3.26% | 28.7만 |
|---|
| 2026.03.20 | ₩2,420 | ₩2,490 | ₩2,420 | ₩2,465 | +1.86% | 9.7만 |
|---|
| 2026.03.19 | ₩2,480 | ₩2,480 | ₩2,425 | ₩2,435 | -1.81% | 14.6만 |
|---|
| 2026.03.18 | ₩2,510 | ₩2,530 | ₩2,465 | ₩2,480 | -1.20% | 15.7만 |
|---|
| 2026.03.17 | ₩2,560 | ₩2,600 | ₩2,400 | ₩2,480 | -3.13% | 73.8만 |
|---|
| 2026.03.16 | ₩2,585 | ₩2,635 | ₩2,555 | ₩2,555 | -1.16% | 11.8만 |
|---|
| 2026.03.13 | ₩2,500 | ₩2,595 | ₩2,485 | ₩2,585 | +3.40% | 6.8만 |
|---|
| 2026.03.12 | ₩2,510 | ₩2,550 | ₩2,510 | ₩2,530 | +0.80% | 11.6만 |
|---|
| 2026.03.11 | ₩2,575 | ₩2,635 | ₩2,500 | ₩2,515 | -2.33% | 24.3만 |
|---|
| 2026.03.10 | ₩2,570 | ₩2,635 | ₩2,550 | ₩2,570 | 0.00% | 16.3만 |
|---|
| 2026.03.09 | ₩2,515 | ₩2,590 | ₩2,465 | ₩2,550 | +1.39% | 20.5만 |
|---|
| 2026.03.06 | ₩2,610 | ₩2,685 | ₩2,560 | ₩2,605 | -0.19% | 11.5만 |
|---|
| 2026.03.05 | ₩2,440 | ₩2,630 | ₩2,440 | ₩2,615 | +7.17% | 32.3만 |
|---|
| 2026.03.04 | ₩2,580 | ₩2,685 | ₩2,405 | ₩2,410 | -6.59% | 60.4만 |
|---|
| 2026.03.03 | ₩2,630 | ₩2,825 | ₩2,615 | ₩2,695 | +2.47% | 38.5만 |
|---|
| 2026.02.27 | ₩2,840 | ₩2,840 | ₩2,735 | ₩2,745 | -3.35% | 39만 |
|---|
| 2026.02.26 | ₩2,915 | ₩2,970 | ₩2,840 | ₩2,845 | -2.40% | 35만 |
|---|
| 2026.02.25 | ₩2,970 | ₩3,040 | ₩2,940 | ₩2,945 | -0.84% | 31.8만 |
|---|
| 2026.02.24 | ₩3,010 | ₩3,010 | ₩2,935 | ₩2,940 | -2.33% | 16.2만 |
|---|
| 2026.02.23 | ₩2,960 | ₩3,010 | ₩2,895 | ₩3,005 | +1.52% | 30.8만 |
|---|
| 2026.02.20 | ₩2,850 | ₩2,995 | ₩2,850 | ₩2,910 | +2.11% | 38.3만 |
|---|
| 2026.02.19 | ₩2,840 | ₩2,865 | ₩2,800 | ₩2,850 | +0.35% | 19.6만 |
|---|
| 2026.02.13 | ₩2,865 | ₩2,865 | ₩2,820 | ₩2,855 | -0.35% | 10.2만 |
|---|
| 2026.02.12 | ₩2,910 | ₩2,910 | ₩2,835 | ₩2,875 | -1.20% | 20.6만 |
|---|
| 2026.02.11 | ₩2,890 | ₩2,900 | ₩2,840 | ₩2,900 | +0.35% | 10.6만 |
|---|
| 2026.02.10 | ₩2,865 | ₩2,890 | ₩2,830 | ₩2,885 | +0.70% | 8.8만 |
|---|
| 2026.02.09 | ₩2,815 | ₩2,870 | ₩2,810 | ₩2,845 | +1.07% | 13.6만 |
|---|
| 2026.02.06 | ₩2,840 | ₩2,840 | ₩2,710 | ₩2,810 | -1.06% | 24.3만 |
|---|
| 2026.02.05 | ₩2,905 | ₩2,950 | ₩2,835 | ₩2,850 | -1.89% | 14.1만 |
|---|
| 2026.02.04 | ₩2,875 | ₩2,910 | ₩2,850 | ₩2,905 | +1.04% | 14.6만 |
|---|
| 2026.02.03 | ₩2,900 | ₩2,970 | ₩2,835 | ₩2,875 | -0.86% | 35.3만 |
|---|
| 2026.02.02 | ₩2,905 | ₩3,000 | ₩2,875 | ₩2,875 | -1.03% | 44.3만 |
|---|
| 2026.01.30 | ₩3,025 | ₩3,055 | ₩2,975 | ₩3,010 | -0.50% | 33.4만 |
|---|
| 2026.01.29 | ₩3,035 | ₩3,065 | ₩2,960 | ₩3,025 | -0.33% | 76.1만 |
|---|
| 2026.01.28 | ₩3,070 | ₩3,080 | ₩2,985 | ₩3,035 | -1.14% | 97.8만 |
|---|
| 2026.01.27 | ₩2,980 | ₩3,450 | ₩2,910 | ₩3,070 | +3.02% | 1042.5만 |
|---|
| 2026.01.26 | ₩2,935 | ₩2,985 | ₩2,935 | ₩2,965 | +1.02% | 10.8만 |
|---|
| 2026.01.23 | ₩2,895 | ₩2,960 | ₩2,855 | ₩2,935 | +1.38% | 17.2만 |
|---|
| 2026.01.22 | ₩2,855 | ₩2,925 | ₩2,820 | ₩2,895 | +1.40% | 11.8만 |
|---|
| 2026.01.21 | ₩2,910 | ₩2,910 | ₩2,800 | ₩2,840 | -2.41% | 19.6만 |
|---|
| 2026.01.20 | ₩2,880 | ₩2,995 | ₩2,830 | ₩2,930 | +1.74% | 27.5만 |
|---|
| 2026.01.19 | ₩2,810 | ₩2,890 | ₩2,800 | ₩2,865 | +1.96% | 15.8만 |
|---|
| 2026.01.16 | ₩2,880 | ₩2,905 | ₩2,830 | ₩2,830 | -1.74% | 19.6만 |
|---|
| 2026.01.15 | ₩2,885 | ₩2,885 | ₩2,835 | ₩2,880 | -0.17% | 13.9만 |
|---|
| 2026.01.14 | ₩2,910 | ₩2,915 | ₩2,850 | ₩2,880 | -1.03% | 14.9만 |
|---|
| 2026.01.13 | ₩3,010 | ₩3,010 | ₩2,870 | ₩2,870 | -4.65% | 21.7만 |
|---|
| 2026.01.12 | ₩2,940 | ₩3,025 | ₩2,925 | ₩2,970 | +1.02% | 17.6만 |
|---|
| 2026.01.09 | ₩2,895 | ₩3,010 | ₩2,860 | ₩2,955 | +2.07% | 26.3만 |
|---|
| 2026.01.08 | ₩2,995 | ₩3,015 | ₩2,900 | ₩2,920 | -2.50% | 37.9만 |
|---|
| 2026.01.07 | ₩3,040 | ₩3,040 | ₩2,920 | ₩2,995 | -1.48% | 24.6만 |
|---|
| 2026.01.06 | ₩3,000 | ₩3,105 | ₩2,990 | ₩3,030 | +1.00% | 29.9만 |
|---|
| 2026.01.05 | ₩3,025 | ₩3,045 | ₩3,000 | ₩3,010 | -0.50% | 16.2만 |
|---|
| 2026.01.02 | ₩3,000 | ₩3,055 | ₩2,990 | ₩3,010 | +0.33% | 14.2만 |
|---|
| 2025.12.30 | ₩3,035 | ₩3,075 | ₩3,010 | ₩3,015 | -0.66% | 13.2만 |
|---|
| 2025.12.29 | ₩3,005 | ₩3,070 | ₩2,940 | ₩3,055 | +1.66% | 26만 |
|---|
| 2025.12.26 | ₩3,040 | ₩3,075 | ₩2,985 | ₩2,990 | -1.64% | 26.8만 |
|---|
| 2025.12.24 | ₩3,175 | ₩3,175 | ₩2,955 | ₩3,020 | -4.88% | 54.7만 |
|---|
| 2025.12.23 | ₩3,125 | ₩3,195 | ₩3,080 | ₩3,170 | +1.44% | 62.5만 |
|---|
| 2025.12.22 | ₩3,110 | ₩3,200 | ₩3,080 | ₩3,115 | +0.16% | 68.8만 |
|---|
| 2025.12.19 | ₩3,070 | ₩3,130 | ₩3,030 | ₩3,100 | +0.98% | 33.7만 |
|---|
| 2025.12.18 | ₩3,050 | ₩3,140 | ₩3,005 | ₩3,065 | +0.49% | 42.2만 |
|---|
| 2025.12.17 | ₩3,130 | ₩3,180 | ₩2,995 | ₩3,050 | -2.56% | 79.6만 |
|---|
| 2025.12.16 | ₩3,100 | ₩3,240 | ₩3,050 | ₩3,150 | +1.61% | 122.5만 |
|---|
| 2025.12.15 | ₩3,100 | ₩3,125 | ₩3,035 | ₩3,080 | -0.65% | 35.1만 |
|---|
| 2025.12.12 | ₩3,080 | ₩3,115 | ₩3,025 | ₩3,100 | +0.65% | 45.9만 |
|---|
| 2025.12.11 | ₩3,040 | ₩3,165 | ₩3,035 | ₩3,080 | +1.32% | 76.4만 |
|---|
| 2025.12.10 | ₩3,015 | ₩3,090 | ₩2,975 | ₩3,040 | +0.83% | 65.3만 |
|---|
| 2025.12.09 | ₩3,090 | ₩3,395 | ₩3,010 | ₩3,075 | -0.49% | 517.1만 |
|---|
| 2025.12.08 | ₩3,110 | ₩3,180 | ₩3,060 | ₩3,100 | -0.32% | 78.9만 |
|---|
| 2025.12.05 | ₩3,250 | ₩3,290 | ₩3,080 | ₩3,110 | -4.31% | 149.8만 |
|---|
| 2025.12.04 | ₩3,265 | ₩3,355 | ₩3,200 | ₩3,270 | +0.15% | 200.6만 |
|---|
| 2025.12.03 | ₩3,380 | ₩3,490 | ₩3,260 | ₩3,275 | -3.11% | 295.3만 |
|---|
| 2025.12.02 | ₩3,500 | ₩3,780 | ₩3,295 | ₩3,435 | -1.86% | 1907.8만 |
|---|
| 2025.12.01 | ₩2,640 | ₩3,430 | ₩2,620 | ₩3,430 | +29.92% | 2619.5만 |
|---|
| 2025.11.28 | ₩2,605 | ₩2,670 | ₩2,590 | ₩2,640 | +1.34% | 18.2만 |
|---|
| 2025.11.27 | ₩2,535 | ₩2,700 | ₩2,535 | ₩2,620 | +3.35% | 33.7만 |
|---|
| 2025.11.26 | ₩2,530 | ₩2,560 | ₩2,520 | ₩2,530 | 0.00% | 9.9만 |
|---|
| 2025.11.25 | ₩2,535 | ₩2,580 | ₩2,520 | ₩2,530 | -0.20% | 8만 |
|---|
| 2025.11.24 | ₩2,540 | ₩2,575 | ₩2,515 | ₩2,535 | -0.20% | 8.3만 |
|---|
| 2025.11.21 | ₩2,510 | ₩2,570 | ₩2,490 | ₩2,540 | +1.20% | 5.6만 |
|---|
| 2025.11.20 | ₩2,500 | ₩2,565 | ₩2,500 | ₩2,540 | +1.60% | 8.7만 |
|---|
| 2025.11.19 | ₩2,490 | ₩2,525 | ₩2,480 | ₩2,500 | +0.40% | 5.1만 |
|---|
| 2025.11.18 | ₩2,540 | ₩2,565 | ₩2,495 | ₩2,500 | -1.57% | 12.1만 |
|---|
| 2025.11.17 | ₩2,570 | ₩2,610 | ₩2,540 | ₩2,565 | -0.19% | 3만 |
|---|
| 2025.11.14 | ₩2,605 | ₩2,630 | ₩2,575 | ₩2,585 | -0.77% | 4.2만 |
|---|
| 2025.11.13 | ₩2,595 | ₩2,705 | ₩2,585 | ₩2,640 | +1.73% | 15.1만 |
|---|
| 2025.11.12 | ₩2,550 | ₩2,600 | ₩2,550 | ₩2,595 | +1.76% | 5.3만 |
|---|
| 2025.11.11 | ₩2,595 | ₩2,640 | ₩2,540 | ₩2,565 | -1.16% | 9만 |
|---|
| 2025.11.10 | ₩2,505 | ₩2,640 | ₩2,505 | ₩2,600 | +3.79% | 9.7만 |
|---|
| 2025.11.07 | ₩2,485 | ₩2,550 | ₩2,480 | ₩2,520 | +1.41% | 18.1만 |
|---|
| 2025.11.06 | ₩2,510 | ₩2,550 | ₩2,495 | ₩2,505 | -0.20% | 7.6만 |
|---|
| 2025.11.05 | ₩2,580 | ₩2,580 | ₩2,480 | ₩2,500 | -3.10% | 15.2만 |
|---|
| 2025.11.04 | ₩2,545 | ₩2,585 | ₩2,525 | ₩2,580 | +1.38% | 8.1만 |
|---|
| 2025.11.03 | ₩2,530 | ₩2,575 | ₩2,525 | ₩2,545 | +0.59% | 11.8만 |
|---|
| 2025.10.31 | ₩2,560 | ₩2,595 | ₩2,530 | ₩2,530 | -1.17% | 12.4만 |
|---|
| 2025.10.30 | ₩2,585 | ₩2,610 | ₩2,550 | ₩2,570 | -0.58% | 15.3만 |
|---|
| 2025.10.29 | ₩2,595 | ₩2,700 | ₩2,580 | ₩2,585 | -0.39% | 23.4만 |
|---|
| 2025.10.28 | ₩2,630 | ₩2,640 | ₩2,580 | ₩2,605 | -0.95% | 20.6만 |
|---|
| 2025.10.27 | ₩2,645 | ₩2,665 | ₩2,630 | ₩2,635 | -0.38% | 13.8만 |
|---|
| 2025.10.24 | ₩2,670 | ₩2,685 | ₩2,645 | ₩2,645 | -0.94% | 7.1만 |
|---|
| 2025.10.23 | ₩2,660 | ₩2,700 | ₩2,640 | ₩2,670 | +0.38% | 7.1만 |
|---|
| 2025.10.22 | ₩2,670 | ₩2,685 | ₩2,640 | ₩2,665 | -0.19% | 6.8만 |
|---|
| 2025.10.21 | ₩2,680 | ₩2,700 | ₩2,650 | ₩2,690 | +0.37% | 8.1만 |
|---|
| 2025.10.20 | ₩2,655 | ₩2,695 | ₩2,625 | ₩2,680 | +0.94% | 6.2만 |
|---|
| 2025.10.17 | ₩2,685 | ₩2,695 | ₩2,625 | ₩2,645 | -1.49% | 17.9만 |
|---|
| 2025.10.16 | ₩2,730 | ₩2,745 | ₩2,680 | ₩2,700 | -1.10% | 7.2만 |
|---|
| 2025.10.15 | ₩2,670 | ₩2,730 | ₩2,670 | ₩2,730 | +2.25% | 4만 |
|---|
| 2025.10.14 | ₩2,680 | ₩2,710 | ₩2,650 | ₩2,665 | -0.56% | 10.3만 |
|---|
| 2025.10.13 | ₩2,690 | ₩2,700 | ₩2,635 | ₩2,670 | -0.74% | 12.5만 |
|---|