시장 데이터를 불러오는 중
전체 종목
HT로보틱스 과거 주가
396300.KQ · KOSDAQ
주요 제품·사업: TV스탠드, 전기 수소차 부품 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
396300.KQ · KOSDAQ
주요 제품·사업: TV스탠드, 전기 수소차 부품 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,770 | ₩6,370 | ₩5,710 | ₩5,940 | +2.95% | 529만 |
| 2026.10.07 | ₩6,020 | ₩6,140 | ₩5,670 | ₩5,720 | -4.98% | 143.2만 |
| 2026.10.06 | ₩6,170 | ₩6,220 | ₩5,990 | ₩6,070 | -1.62% | 129.5만 |
| 2026.10.02 | ₩6,100 | ₩6,480 | ₩6,050 | ₩6,150 | +0.82% | 535.3만 |
| 2026.10.01 | ₩5,460 | ₩6,430 | ₩5,370 | ₩6,100 | +11.72% | 1720.4만 |
| 2026.09.30 | ₩5,570 | ₩5,690 | ₩5,370 | ₩5,410 | -2.87% | 199.9만 |
| 2026.09.29 | ₩5,950 | ₩6,000 | ₩5,450 | ₩5,520 | -7.23% | 268.7만 |
| 2026.09.28 | ₩5,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,580 |
| ₩5,610 |
| ₩5,930 |
| +3.85% |
| 1873.3만 |
| 2026.09.23 | ₩4,710 | ₩6,010 | ₩4,597 | ₩6,010 | +27.60% | 1289.7만 |
|---|
| 2026.09.22 | ₩4,650 | ₩5,090 | ₩4,585 | ₩4,625 | -0.54% | 269.8만 |
|---|
| 2026.09.21 | ₩4,675 | ₩4,715 | ₩4,465 | ₩4,575 | -2.14% | 36만 |
|---|
| 2026.09.18 | ₩4,800 | ₩4,880 | ₩4,650 | ₩4,660 | -2.92% | 34.2만 |
|---|
| 2026.09.17 | ₩4,670 | ₩4,830 | ₩4,650 | ₩4,730 | +1.28% | 35.2만 |
|---|
| 2026.09.16 | ₩4,800 | ₩4,865 | ₩4,665 | ₩4,670 | -2.71% | 27만 |
|---|
| 2026.09.15 | ₩4,680 | ₩4,950 | ₩4,630 | ₩4,755 | +1.60% | 64.2만 |
|---|
| 2026.09.14 | ₩4,700 | ₩4,765 | ₩4,580 | ₩4,645 | -1.17% | 44.4만 |
|---|
| 2026.09.11 | ₩4,870 | ₩4,970 | ₩4,750 | ₩4,775 | -1.95% | 44만 |
|---|
| 2026.09.10 | ₩5,170 | ₩5,280 | ₩4,930 | ₩4,965 | -3.97% | 61.5만 |
|---|
| 2026.09.09 | ₩4,885 | ₩5,160 | ₩4,855 | ₩5,070 | +3.79% | 77.8만 |
|---|
| 2026.09.08 | ₩5,250 | ₩5,250 | ₩4,855 | ₩4,855 | -7.52% | 118.2만 |
|---|
| 2026.09.07 | ₩5,730 | ₩5,770 | ₩5,180 | ₩5,180 | -9.60% | 136.9만 |
|---|
| 2026.09.04 | ₩5,700 | ₩6,040 | ₩5,580 | ₩5,670 | -0.53% | 168.9만 |
|---|
| 2026.09.03 | ₩5,720 | ₩5,790 | ₩5,460 | ₩5,650 | -1.22% | 190.1만 |
|---|
| 2026.09.02 | ₩5,050 | ₩6,000 | ₩5,040 | ₩5,720 | +13.27% | 766.8만 |
|---|
| 2026.09.01 | ₩4,600 | ₩5,350 | ₩4,575 | ₩5,200 | +13.04% | 551.5만 |
|---|
| 2026.08.31 | ₩4,410 | ₩4,635 | ₩4,270 | ₩4,570 | +3.63% | 39.4만 |
|---|
| 2026.08.28 | ₩4,760 | ₩4,760 | ₩4,480 | ₩4,480 | -5.88% | 57.8만 |
|---|
| 2026.08.27 | ₩4,400 | ₩4,725 | ₩4,335 | ₩4,650 | +5.68% | 94.8만 |
|---|
| 2026.08.26 | ₩4,435 | ₩4,450 | ₩4,255 | ₩4,355 | -1.80% | 30.6만 |
|---|
| 2026.08.25 | ₩4,415 | ₩4,455 | ₩4,045 | ₩4,430 | +0.34% | 49.2만 |
|---|
| 2026.08.24 | ₩4,335 | ₩4,600 | ₩4,300 | ₩4,320 | -0.35% | 69만 |
|---|
| 2026.08.21 | ₩4,500 | ₩4,500 | ₩4,245 | ₩4,320 | -4.00% | 61.2만 |
|---|
| 2026.08.20 | ₩4,795 | ₩4,835 | ₩4,530 | ₩4,565 | -4.80% | 108.4만 |
|---|
| 2026.08.19 | ₩4,500 | ₩5,250 | ₩4,440 | ₩4,795 | +6.56% | 465만 |
|---|
| 2026.08.18 | ₩4,850 | ₩5,330 | ₩4,670 | ₩4,735 | -2.37% | 363.6만 |
|---|
| 2026.08.14 | ₩4,180 | ₩5,200 | ₩4,180 | ₩4,825 | +15.43% | 1174.4만 |
|---|
| 2026.08.13 | ₩4,290 | ₩4,330 | ₩4,155 | ₩4,165 | -2.91% | 51.2만 |
|---|
| 2026.08.12 | ₩4,220 | ₩4,390 | ₩4,150 | ₩4,250 | +0.71% | 69.3만 |
|---|
| 2026.08.11 | ₩4,215 | ₩4,280 | ₩4,095 | ₩4,220 | +0.12% | 58.2만 |
|---|
| 2026.08.10 | ₩4,095 | ₩4,215 | ₩4,040 | ₩4,185 | +2.20% | 46.4만 |
|---|
| 2026.08.07 | ₩4,165 | ₩4,240 | ₩4,020 | ₩4,055 | -2.64% | 50만 |
|---|
| 2026.08.06 | ₩4,350 | ₩4,435 | ₩3,995 | ₩4,100 | -5.75% | 97.1만 |
|---|
| 2026.08.05 | ₩4,145 | ₩4,460 | ₩4,095 | ₩4,315 | +4.10% | 264.1만 |
|---|
| 2026.08.04 | ₩4,100 | ₩4,240 | ₩4,080 | ₩4,120 | +0.49% | 135.5만 |
|---|
| 2026.08.03 | ₩4,050 | ₩4,275 | ₩3,980 | ₩4,100 | +1.23% | 369.4만 |
|---|
| 2026.07.31 | ₩3,785 | ₩4,050 | ₩3,700 | ₩3,945 | +4.23% | 252.7만 |
|---|
| 2026.07.30 | ₩3,800 | ₩4,100 | ₩3,530 | ₩3,705 | -2.50% | 531.7만 |
|---|
| 2026.07.29 | ₩4,185 | ₩4,315 | ₩3,670 | ₩3,790 | -9.44% | 649.4만 |
|---|
| 2026.07.28 | ₩3,385 | ₩4,340 | ₩3,295 | ₩3,815 | +12.70% | 1355.6만 |
|---|
| 2026.07.27 | ₩3,450 | ₩3,970 | ₩3,410 | ₩3,495 | +1.30% | 333.6만 |
|---|
| 2026.07.24 | ₩3,600 | ₩3,620 | ₩3,335 | ₩3,350 | -6.94% | 84.3만 |
|---|
| 2026.07.23 | ₩3,245 | ₩4,095 | ₩3,160 | ₩3,630 | +11.86% | 349.2만 |
|---|
| 2026.07.22 | ₩3,065 | ₩3,585 | ₩3,020 | ₩3,150 | +2.77% | 161.9만 |
|---|
| 2026.07.21 | ₩2,750 | ₩3,050 | ₩2,650 | ₩2,915 | +6.00% | 29.6만 |
|---|
| 2026.07.20 | ₩2,805 | ₩2,955 | ₩2,790 | ₩2,815 | +0.36% | 15만 |
|---|
| 2026.07.16 | ₩3,055 | ₩3,055 | ₩2,880 | ₩2,975 | -2.62% | 10.9만 |
|---|
| 2026.07.15 | ₩2,885 | ₩3,105 | ₩2,885 | ₩3,080 | +6.76% | 11.9만 |
|---|
| 2026.07.14 | ₩2,865 | ₩2,965 | ₩2,735 | ₩2,850 | -0.52% | 22.1만 |
|---|
| 2026.07.13 | ₩3,195 | ₩3,295 | ₩2,885 | ₩2,910 | -8.92% | 24.1만 |
|---|
| 2026.07.10 | ₩2,990 | ₩3,225 | ₩2,955 | ₩3,195 | +6.86% | 21만 |
|---|
| 2026.07.09 | ₩2,900 | ₩3,005 | ₩2,815 | ₩2,885 | -0.52% | 17.7만 |
|---|
| 2026.07.08 | ₩3,050 | ₩3,120 | ₩2,820 | ₩2,900 | -4.92% | 21.3만 |
|---|
| 2026.07.07 | ₩3,195 | ₩3,325 | ₩3,055 | ₩3,130 | -2.03% | 18.2만 |
|---|
| 2026.07.06 | ₩3,225 | ₩3,380 | ₩3,160 | ₩3,275 | +1.55% | 15.3만 |
|---|
| 2026.07.03 | ₩3,395 | ₩3,395 | ₩3,090 | ₩3,300 | -2.80% | 23.6만 |
|---|
| 2026.07.02 | ₩3,480 | ₩3,480 | ₩3,250 | ₩3,305 | -5.03% | 28.6만 |
|---|
| 2026.07.01 | ₩3,495 | ₩3,685 | ₩3,475 | ₩3,550 | +1.57% | 32.4만 |
|---|
| 2026.06.30 | ₩3,625 | ₩3,635 | ₩3,465 | ₩3,495 | -3.59% | 20.6만 |
|---|
| 2026.06.29 | ₩3,160 | ₩3,535 | ₩3,145 | ₩3,515 | +11.23% | 32.9만 |
|---|
| 2026.06.26 | ₩3,300 | ₩3,350 | ₩3,100 | ₩3,170 | -3.94% | 38.1만 |
|---|
| 2026.06.25 | ₩3,500 | ₩3,565 | ₩3,360 | ₩3,375 | -3.57% | 22.4만 |
|---|
| 2026.06.24 | ₩3,440 | ₩3,570 | ₩3,380 | ₩3,470 | +0.87% | 35.1만 |
|---|
| 2026.06.23 | ₩3,960 | ₩3,975 | ₩3,475 | ₩3,475 | -12.25% | 52.3만 |
|---|
| 2026.06.22 | ₩4,150 | ₩4,200 | ₩3,940 | ₩3,970 | -4.34% | 29만 |
|---|
| 2026.06.19 | ₩4,380 | ₩4,385 | ₩4,055 | ₩4,150 | -5.25% | 55.9만 |
|---|
| 2026.06.18 | ₩4,670 | ₩4,715 | ₩4,350 | ₩4,380 | -6.21% | 43.4만 |
|---|
| 2026.06.17 | ₩4,805 | ₩4,810 | ₩4,545 | ₩4,605 | -4.16% | 55만 |
|---|
| 2026.06.16 | ₩4,510 | ₩5,190 | ₩4,495 | ₩4,790 | +6.21% | 188.6만 |
|---|
| 2026.06.15 | ₩4,610 | ₩4,700 | ₩4,445 | ₩4,510 | -2.17% | 37만 |
|---|
| 2026.06.12 | ₩4,535 | ₩4,985 | ₩4,450 | ₩4,475 | -1.32% | 106.2만 |
|---|
| 2026.06.11 | ₩4,500 | ₩4,500 | ₩4,150 | ₩4,465 | -0.78% | 56만 |
|---|
| 2026.06.10 | ₩5,100 | ₩5,600 | ₩4,470 | ₩4,560 | -10.59% | 119 |
|---|
| 2026.06.09 | ₩4,725 | ₩5,160 | ₩4,725 | ₩5,100 | +7.94% | 56.1만 |
|---|
| 2026.06.08 | ₩4,800 | ₩4,920 | ₩4,625 | ₩4,685 | -2.40% | 74만 |
|---|
| 2026.06.05 | ₩5,420 | ₩5,560 | ₩5,050 | ₩5,280 | -2.58% | 66.3만 |
|---|
| 2026.06.04 | ₩5,460 | ₩5,720 | ₩5,250 | ₩5,590 | +2.38% | 88.9만 |
|---|
| 2026.06.02 | ₩6,500 | ₩6,910 | ₩5,490 | ₩5,510 | -15.23% | 516.3만 |
|---|
| 2026.06.01 | ₩5,160 | ₩6,260 | ₩5,040 | ₩6,070 | +17.64% | 514.3만 |
|---|
| 2026.05.29 | ₩5,830 | ₩6,130 | ₩5,040 | ₩5,180 | -11.15% | 131.8만 |
|---|
| 2026.05.28 | ₩6,210 | ₩6,600 | ₩5,370 | ₩5,610 | -9.66% | 504.1만 |
|---|
| 2026.05.27 | ₩5,990 | ₩6,040 | ₩5,340 | ₩5,370 | -10.35% | 116.8만 |
|---|
| 2026.05.26 | ₩6,300 | ₩6,380 | ₩5,920 | ₩6,040 | -4.13% | 95.5만 |
|---|
| 2026.05.22 | ₩5,890 | ₩6,310 | ₩5,680 | ₩6,150 | +4.41% | 136.1만 |
|---|
| 2026.05.21 | ₩5,600 | ₩6,060 | ₩5,530 | ₩5,980 | +6.79% | 126.2만 |
|---|
| 2026.05.20 | ₩5,710 | ₩5,790 | ₩5,250 | ₩5,490 | -3.85% | 138.5만 |
|---|
| 2026.05.19 | ₩6,550 | ₩6,550 | ₩5,800 | ₩5,890 | -10.08% | 185.3만 |
|---|
| 2026.05.18 | ₩6,470 | ₩7,090 | ₩6,100 | ₩6,700 | +3.55% | 543.8만 |
|---|
| 2026.05.15 | ₩5,810 | ₩7,340 | ₩5,680 | ₩6,280 | +8.09% | 1172.8만 |
|---|
| 2026.05.14 | ₩5,890 | ₩6,090 | ₩5,600 | ₩5,770 | -2.04% | 125.7만 |
|---|
| 2026.05.13 | ₩5,850 | ₩5,990 | ₩5,730 | ₩5,780 | -1.20% | 96.3만 |
|---|
| 2026.05.12 | ₩6,280 | ₩6,350 | ₩5,720 | ₩6,050 | -3.66% | 227.7만 |
|---|
| 2026.05.11 | ₩6,650 | ₩6,850 | ₩6,050 | ₩6,450 | -3.01% | 373.5만 |
|---|
| 2026.05.08 | ₩6,550 | ₩6,950 | ₩6,550 | ₩6,900 | +5.34% | 120.7만 |
|---|
| 2026.05.07 | ₩6,440 | ₩6,470 | ₩6,280 | ₩6,470 | +0.47% | 72.9만 |
|---|
| 2026.05.06 | ₩6,750 | ₩6,750 | ₩6,340 | ₩6,500 | -3.70% | 139.7만 |
|---|
| 2026.05.04 | ₩6,140 | ₩6,740 | ₩6,110 | ₩6,510 | +6.03% | 744.4만 |
|---|
| 2026.04.30 | ₩5,980 | ₩6,620 | ₩5,630 | ₩5,900 | -1.34% | 1694.5만 |
|---|
| 2026.04.29 | ₩5,470 | ₩5,490 | ₩5,080 | ₩5,320 | -2.74% | 631.2만 |
|---|
| 2026.04.28 | ₩4,540 | ₩5,770 | ₩4,460 | ₩5,770 | +27.09% | 1489.1만 |
|---|
| 2026.04.27 | ₩4,300 | ₩4,750 | ₩4,295 | ₩4,440 | +3.26% | 199.6만 |
|---|
| 2026.04.24 | ₩4,205 | ₩4,345 | ₩4,190 | ₩4,260 | +1.31% | 40.5만 |
|---|
| 2026.04.23 | ₩4,470 | ₩4,480 | ₩4,130 | ₩4,205 | -5.93% | 82.1만 |
|---|
| 2026.04.22 | ₩4,630 | ₩4,640 | ₩4,275 | ₩4,465 | -3.56% | 136.2만 |
|---|
| 2026.04.21 | ₩4,085 | ₩4,675 | ₩4,020 | ₩4,615 | +12.97% | 494.9만 |
|---|
| 2026.04.20 | ₩4,090 | ₩4,130 | ₩4,015 | ₩4,025 | -1.59% | 26만 |
|---|
| 2026.04.17 | ₩3,980 | ₩4,250 | ₩3,865 | ₩4,090 | +2.76% | 69.9만 |
|---|
| 2026.04.16 | ₩4,085 | ₩4,100 | ₩3,975 | ₩4,015 | -1.71% | 29.7만 |
|---|
| 2026.04.15 | ₩4,000 | ₩4,075 | ₩3,925 | ₩4,020 | +0.50% | 37.3만 |
|---|
| 2026.04.14 | ₩4,000 | ₩4,040 | ₩3,905 | ₩3,940 | -1.50% | 32만 |
|---|
| 2026.04.13 | ₩4,025 | ₩4,025 | ₩3,925 | ₩3,945 | -1.99% | 26만 |
|---|
| 2026.04.10 | ₩4,000 | ₩4,080 | ₩3,960 | ₩4,045 | +1.13% | 28.4만 |
|---|
| 2026.04.09 | ₩4,010 | ₩4,010 | ₩3,850 | ₩3,920 | -2.24% | 27.4만 |
|---|
| 2026.04.08 | ₩3,850 | ₩4,085 | ₩3,820 | ₩4,010 | +4.16% | 48.2만 |
|---|
| 2026.04.07 | ₩3,610 | ₩3,900 | ₩3,610 | ₩3,730 | +3.32% | 49만 |
|---|
| 2026.04.06 | ₩3,520 | ₩3,710 | ₩3,500 | ₩3,570 | +1.42% | 21.9만 |
|---|
| 2026.04.03 | ₩3,500 | ₩3,585 | ₩3,475 | ₩3,510 | +0.29% | 13.3만 |
|---|
| 2026.04.02 | ₩3,790 | ₩3,790 | ₩3,450 | ₩3,460 | -8.71% | 25.3만 |
|---|
| 2026.04.01 | ₩3,510 | ₩3,740 | ₩3,500 | ₩3,690 | +5.13% | 18.3만 |
|---|
| 2026.03.31 | ₩3,485 | ₩3,590 | ₩3,400 | ₩3,430 | -1.58% | 15만 |
|---|
| 2026.03.30 | ₩3,345 | ₩3,570 | ₩3,310 | ₩3,525 | +5.38% | 13.6만 |
|---|
| 2026.03.27 | ₩3,450 | ₩3,560 | ₩3,335 | ₩3,555 | +3.04% | 21.9만 |
|---|
| 2026.03.26 | ₩3,745 | ₩3,810 | ₩3,545 | ₩3,555 | -5.07% | 18.6만 |
|---|
| 2026.03.25 | ₩3,760 | ₩3,850 | ₩3,745 | ₩3,745 | -0.40% | 14.4만 |
|---|
| 2026.03.24 | ₩3,750 | ₩3,835 | ₩3,710 | ₩3,775 | +0.67% | 16.5만 |
|---|
| 2026.03.23 | ₩3,760 | ₩3,765 | ₩3,650 | ₩3,650 | -2.93% | 20.4만 |
|---|
| 2026.03.20 | ₩3,710 | ₩3,865 | ₩3,620 | ₩3,820 | +2.96% | 23.2만 |
|---|
| 2026.03.19 | ₩3,835 | ₩3,875 | ₩3,685 | ₩3,710 | -3.26% | 33.1만 |
|---|
| 2026.03.18 | ₩3,850 | ₩3,950 | ₩3,805 | ₩3,875 | +0.65% | 25.2만 |
|---|
| 2026.03.17 | ₩3,960 | ₩3,960 | ₩3,820 | ₩3,840 | -3.03% | 27.4만 |
|---|
| 2026.03.16 | ₩3,770 | ₩3,930 | ₩3,730 | ₩3,920 | +3.98% | 20.3만 |
|---|
| 2026.03.13 | ₩3,840 | ₩3,880 | ₩3,740 | ₩3,805 | -0.91% | 27.6만 |
|---|
| 2026.03.12 | ₩3,860 | ₩4,000 | ₩3,860 | ₩3,940 | +2.07% | 16.6만 |
|---|
| 2026.03.11 | ₩3,920 | ₩4,050 | ₩3,855 | ₩3,900 | -0.51% | 47.3만 |
|---|
| 2026.03.10 | ₩3,810 | ₩4,130 | ₩3,780 | ₩3,895 | +2.23% | 56.8만 |
|---|
| 2026.03.09 | ₩3,705 | ₩3,790 | ₩3,540 | ₩3,690 | -0.40% | 32.3만 |
|---|
| 2026.03.06 | ₩3,850 | ₩4,100 | ₩3,730 | ₩3,950 | +2.60% | 47.3만 |
|---|
| 2026.03.05 | ₩3,500 | ₩4,010 | ₩3,500 | ₩3,910 | +11.71% | 80.5만 |
|---|
| 2026.03.04 | ₩3,830 | ₩3,930 | ₩3,275 | ₩3,335 | -12.92% | 106.2만 |
|---|
| 2026.03.03 | ₩4,275 | ₩4,310 | ₩3,960 | ₩3,980 | -6.90% | 85.7만 |
|---|
| 2026.02.27 | ₩4,535 | ₩4,590 | ₩4,310 | ₩4,365 | -3.75% | 94만 |
|---|
| 2026.02.26 | ₩4,945 | ₩5,040 | ₩4,550 | ₩4,550 | -7.99% | 155만 |
|---|
| 2026.02.25 | ₩5,150 | ₩5,330 | ₩4,900 | ₩4,940 | -4.08% | 360만 |
|---|
| 2026.02.24 | ₩4,140 | ₩5,100 | ₩4,070 | ₩5,070 | +22.46% | 762.1만 |
|---|
| 2026.02.23 | ₩4,450 | ₩4,520 | ₩4,115 | ₩4,145 | -6.85% | 107만 |
|---|
| 2026.02.20 | ₩4,580 | ₩4,695 | ₩4,380 | ₩4,400 | -3.93% | 92.8만 |
|---|
| 2026.02.19 | ₩4,740 | ₩4,780 | ₩4,550 | ₩4,580 | -3.38% | 85.4만 |
|---|
| 2026.02.13 | ₩4,355 | ₩4,920 | ₩4,355 | ₩4,670 | +7.23% | 174만 |
|---|
| 2026.02.12 | ₩4,705 | ₩4,710 | ₩4,360 | ₩4,470 | -4.99% | 132.6만 |
|---|
| 2026.02.11 | ₩4,730 | ₩4,910 | ₩4,595 | ₩4,705 | -0.53% | 94.4만 |
|---|
| 2026.02.10 | ₩4,990 | ₩5,010 | ₩4,550 | ₩4,600 | -7.82% | 127.8만 |
|---|
| 2026.02.09 | ₩4,900 | ₩5,030 | ₩4,765 | ₩4,980 | +1.63% | 166.4만 |
|---|
| 2026.02.06 | ₩4,750 | ₩4,870 | ₩4,485 | ₩4,755 | +0.11% | 133.4만 |
|---|
| 2026.02.05 | ₩4,735 | ₩5,100 | ₩4,595 | ₩4,840 | +2.22% | 270.4만 |
|---|
| 2026.02.04 | ₩4,680 | ₩4,820 | ₩4,555 | ₩4,740 | +1.28% | 218.3만 |
|---|
| 2026.02.03 | ₩4,520 | ₩4,630 | ₩4,340 | ₩4,555 | +0.77% | 202.1만 |
|---|
| 2026.02.02 | ₩4,445 | ₩4,670 | ₩4,360 | ₩4,440 | -0.11% | 343.4만 |
|---|
| 2026.01.30 | ₩4,070 | ₩4,665 | ₩4,000 | ₩4,535 | +11.43% | 1023.3만 |
|---|
| 2026.01.29 | ₩3,850 | ₩4,060 | ₩3,665 | ₩4,010 | +4.16% | 333.5만 |
|---|
| 2026.01.28 | ₩4,000 | ₩4,250 | ₩3,785 | ₩3,800 | -5.00% | 291.2만 |
|---|
| 2026.01.27 | ₩3,900 | ₩4,067 | ₩3,830 | ₩3,920 | +0.51% | 257.5만 |
|---|
| 2026.01.26 | ₩3,275 | ₩4,160 | ₩3,260 | ₩4,050 | +23.66% | 1231.6만 |
|---|
| 2026.01.23 | ₩3,480 | ₩3,480 | ₩3,245 | ₩3,275 | -5.89% | 41.8만 |
|---|
| 2026.01.22 | ₩3,465 | ₩3,550 | ₩3,300 | ₩3,430 | -1.01% | 78.1만 |
|---|
| 2026.01.21 | ₩3,300 | ₩3,435 | ₩3,155 | ₩3,405 | +3.18% | 94.3만 |
|---|
| 2026.01.20 | ₩3,140 | ₩3,400 | ₩2,985 | ₩3,300 | +5.10% | 175만 |
|---|
| 2026.01.19 | ₩2,605 | ₩3,265 | ₩2,605 | ₩3,100 | +19.00% | 411.9만 |
|---|
| 2026.01.16 | ₩2,550 | ₩2,730 | ₩2,530 | ₩2,595 | +1.76% | 53.5만 |
|---|
| 2026.01.15 | ₩2,500 | ₩2,580 | ₩2,440 | ₩2,550 | +2.00% | 21.8만 |
|---|
| 2026.01.14 | ₩2,540 | ₩2,680 | ₩2,470 | ₩2,510 | -1.18% | 47.1만 |
|---|
| 2026.01.13 | ₩2,420 | ₩2,700 | ₩2,380 | ₩2,515 | +3.93% | 114.6만 |
|---|
| 2026.01.12 | ₩2,285 | ₩2,390 | ₩2,285 | ₩2,390 | +4.60% | 14.1만 |
|---|
| 2026.01.09 | ₩2,300 | ₩2,330 | ₩2,270 | ₩2,300 | 0.00% | 7.5만 |
|---|
| 2026.01.08 | ₩2,380 | ₩2,380 | ₩2,270 | ₩2,295 | -3.57% | 16만 |
|---|
| 2026.01.07 | ₩2,450 | ₩2,455 | ₩2,330 | ₩2,380 | -2.86% | 14.7만 |
|---|
| 2026.01.06 | ₩2,485 | ₩2,492 | ₩2,405 | ₩2,450 | -1.41% | 12.3만 |
|---|
| 2026.01.05 | ₩2,435 | ₩2,480 | ₩2,430 | ₩2,460 | +1.03% | 9.3만 |
|---|
| 2026.01.02 | ₩2,380 | ₩2,445 | ₩2,370 | ₩2,435 | +2.31% | 7.5만 |
|---|
| 2025.12.30 | ₩2,385 | ₩2,415 | ₩2,370 | ₩2,380 | -0.21% | 9.3만 |
|---|
| 2025.12.29 | ₩2,390 | ₩2,440 | ₩2,345 | ₩2,425 | +1.46% | 6.3만 |
|---|
| 2025.12.26 | ₩2,390 | ₩2,430 | ₩2,355 | ₩2,370 | -0.84% | 8.3만 |
|---|
| 2025.12.24 | ₩2,430 | ₩2,450 | ₩2,365 | ₩2,380 | -2.06% | 12.1만 |
|---|
| 2025.12.23 | ₩2,515 | ₩2,550 | ₩2,400 | ₩2,450 | -2.58% | 16.3만 |
|---|
| 2025.12.22 | ₩2,480 | ₩2,545 | ₩2,465 | ₩2,510 | +1.21% | 10.4만 |
|---|
| 2025.12.19 | ₩2,450 | ₩2,500 | ₩2,400 | ₩2,480 | +1.22% | 8.4만 |
|---|
| 2025.12.18 | ₩2,500 | ₩2,510 | ₩2,435 | ₩2,450 | -2.00% | 11.5만 |
|---|
| 2025.12.17 | ₩2,540 | ₩2,600 | ₩2,500 | ₩2,525 | -0.59% | 6.5만 |
|---|
| 2025.12.16 | ₩2,630 | ₩2,650 | ₩2,530 | ₩2,530 | -3.80% | 17.5만 |
|---|
| 2025.12.15 | ₩2,640 | ₩2,665 | ₩2,615 | ₩2,630 | -0.38% | 5.8만 |
|---|
| 2025.12.12 | ₩2,680 | ₩2,715 | ₩2,645 | ₩2,680 | 0.00% | 6.9만 |
|---|
| 2025.12.11 | ₩2,725 | ₩2,730 | ₩2,660 | ₩2,680 | -1.65% | 7.5만 |
|---|
| 2025.12.10 | ₩2,700 | ₩2,765 | ₩2,665 | ₩2,720 | +0.74% | 9.5만 |
|---|
| 2025.12.09 | ₩2,740 | ₩2,745 | ₩2,670 | ₩2,685 | -2.01% | 15.2만 |
|---|
| 2025.12.08 | ₩2,700 | ₩2,765 | ₩2,650 | ₩2,740 | +1.48% | 28.8만 |
|---|
| 2025.12.05 | ₩2,580 | ₩2,785 | ₩2,580 | ₩2,625 | +1.74% | 15.9만 |
|---|
| 2025.12.04 | ₩2,645 | ₩2,660 | ₩2,570 | ₩2,580 | -2.46% | 8.9만 |
|---|
| 2025.12.03 | ₩2,675 | ₩2,695 | ₩2,600 | ₩2,630 | -1.68% | 16.1만 |
|---|
| 2025.12.02 | ₩2,695 | ₩2,720 | ₩2,630 | ₩2,665 | -1.11% | 10.9만 |
|---|
| 2025.12.01 | ₩2,700 | ₩2,725 | ₩2,635 | ₩2,665 | -1.30% | 9.5만 |
|---|
| 2025.11.28 | ₩2,625 | ₩2,690 | ₩2,595 | ₩2,685 | +2.29% | 11.2만 |
|---|
| 2025.11.27 | ₩2,630 | ₩2,660 | ₩2,585 | ₩2,615 | -0.57% | 8.1만 |
|---|
| 2025.11.26 | ₩2,580 | ₩2,630 | ₩2,540 | ₩2,625 | +1.74% | 8.2만 |
|---|
| 2025.11.25 | ₩2,540 | ₩2,615 | ₩2,510 | ₩2,515 | -0.98% | 7.2만 |
|---|
| 2025.11.24 | ₩2,530 | ₩2,580 | ₩2,510 | ₩2,535 | +0.20% | 11.3만 |
|---|
| 2025.11.21 | ₩2,520 | ₩2,625 | ₩2,495 | ₩2,525 | +0.20% | 14.2만 |
|---|
| 2025.11.20 | ₩2,640 | ₩2,700 | ₩2,635 | ₩2,655 | +0.57% | 11.8만 |
|---|
| 2025.11.19 | ₩2,655 | ₩2,690 | ₩2,550 | ₩2,655 | 0.00% | 21.5만 |
|---|
| 2025.11.18 | ₩2,785 | ₩2,820 | ₩2,645 | ₩2,655 | -4.67% | 24.8만 |
|---|
| 2025.11.17 | ₩2,805 | ₩2,880 | ₩2,740 | ₩2,765 | -1.43% | 14.1만 |
|---|
| 2025.11.14 | ₩2,850 | ₩2,900 | ₩2,760 | ₩2,800 | -1.75% | 39.2만 |
|---|
| 2025.11.13 | ₩2,970 | ₩3,025 | ₩2,890 | ₩2,915 | -1.85% | 16.2만 |
|---|
| 2025.11.12 | ₩3,005 | ₩3,070 | ₩2,970 | ₩2,975 | -1.00% | 15.9만 |
|---|
| 2025.11.11 | ₩3,045 | ₩3,155 | ₩2,970 | ₩3,020 | -0.82% | 23만 |
|---|
| 2025.11.10 | ₩2,960 | ₩3,050 | ₩2,885 | ₩3,040 | +2.70% | 9.5만 |
|---|
| 2025.11.07 | ₩2,985 | ₩3,050 | ₩2,850 | ₩2,940 | -1.51% | 23.7만 |
|---|
| 2025.11.06 | ₩3,100 | ₩3,245 | ₩3,055 | ₩3,075 | -0.81% | 36.3만 |
|---|
| 2025.11.05 | ₩3,115 | ₩3,115 | ₩2,935 | ₩3,065 | -1.61% | 33.4만 |
|---|
| 2025.11.04 | ₩3,255 | ₩3,335 | ₩3,170 | ₩3,190 | -2.00% | 47.4만 |
|---|
| 2025.11.03 | ₩3,330 | ₩3,330 | ₩3,195 | ₩3,225 | -3.15% | 68.1만 |
|---|
| 2025.10.31 | ₩3,320 | ₩3,375 | ₩3,275 | ₩3,305 | -0.45% | 54.2만 |
|---|
| 2025.10.30 | ₩3,560 | ₩3,580 | ₩3,325 | ₩3,340 | -6.18% | 68.4만 |
|---|
| 2025.10.29 | ₩3,650 | ₩3,655 | ₩3,495 | ₩3,540 | -3.01% | 58.9만 |
|---|
| 2025.10.28 | ₩3,575 | ₩3,650 | ₩3,520 | ₩3,600 | +0.70% | 59.5만 |
|---|
| 2025.10.27 | ₩3,720 | ₩3,765 | ₩3,565 | ₩3,575 | -3.90% | 99.1만 |
|---|
| 2025.10.24 | ₩3,620 | ₩3,735 | ₩3,610 | ₩3,675 | +1.52% | 112.5만 |
|---|
| 2025.10.23 | ₩3,575 | ₩3,690 | ₩3,565 | ₩3,580 | +0.14% | 86.2만 |
|---|
| 2025.10.22 | ₩3,515 | ₩3,820 | ₩3,435 | ₩3,660 | +4.13% | 413.6만 |
|---|
| 2025.10.21 | ₩3,485 | ₩3,570 | ₩3,425 | ₩3,460 | -0.72% | 112.2만 |
|---|
| 2025.10.20 | ₩3,425 | ₩3,530 | ₩3,375 | ₩3,485 | +1.75% | 174만 |
|---|
| 2025.10.17 | ₩3,270 | ₩3,650 | ₩3,215 | ₩3,355 | +2.60% | 551.4만 |
|---|
| 2025.10.16 | ₩3,035 | ₩3,615 | ₩2,980 | ₩3,285 | +8.24% | 1333.7만 |
|---|
| 2025.10.15 | ₩2,925 | ₩3,025 | ₩2,880 | ₩3,025 | +3.42% | 31.4만 |
|---|
| 2025.10.14 | ₩2,860 | ₩2,985 | ₩2,855 | ₩2,920 | +2.10% | 47.6만 |
|---|
| 2025.10.13 | ₩2,745 | ₩2,940 | ₩2,700 | ₩2,860 | +4.19% | 44만 |
|---|
| 2025.10.10 | ₩2,775 | ₩2,780 | ₩2,695 | ₩2,775 | 0.00% | 17.6만 |
|---|