시장 데이터를 불러오는 중
전체 종목
HPSP 과거 주가
HPSP · 403870.KQ · KOSDAQ
주요 제품·사업: 고압 수소 어닐링 장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HPSP · 403870.KQ · KOSDAQ
주요 제품·사업: 고압 수소 어닐링 장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩65,800 | ₩66,900 | ₩63,800 | ₩64,600 | -1.82% | 168.6만 |
| 2026.10.07 | ₩68,100 | ₩70,000 | ₩65,300 | ₩65,500 | -3.82% | 211.3만 |
| 2026.10.06 | ₩66,900 | ₩69,700 | ₩65,800 | ₩68,800 | +2.84% | 269.4만 |
| 2026.10.02 | ₩69,000 | ₩69,400 | ₩64,300 | ₩65,500 | -5.07% | 359.6만 |
| 2026.10.01 | ₩63,600 | ₩69,300 | ₩63,000 | ₩69,000 | +8.49% | 452.7만 |
| 2026.09.30 | ₩61,100 | ₩66,000 | ₩60,100 | ₩63,700 | +4.26% | 346.1만 |
| 2026.09.29 | ₩55,800 | ₩61,500 | ₩55,800 | ₩61,000 | +9.32% | 500.7만 |
| 2026.09.28 | ₩55,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,800 |
| ₩56,000 |
| +0.90% |
| 149.9만 |
| 2026.09.23 | ₩55,200 | ₩56,100 | ₩54,100 | ₩55,500 | +0.54% | 140.4만 |
|---|
| 2026.09.22 | ₩56,000 | ₩56,000 | ₩53,600 | ₩54,300 | -3.04% | 127.6만 |
|---|
| 2026.09.21 | ₩54,000 | ₩55,400 | ₩52,700 | ₩54,700 | +1.30% | 141.1만 |
|---|
| 2026.09.18 | ₩54,500 | ₩54,600 | ₩52,900 | ₩53,900 | -1.10% | 106.5만 |
|---|
| 2026.09.17 | ₩53,800 | ₩54,400 | ₩52,800 | ₩53,100 | -1.30% | 103.5만 |
|---|
| 2026.09.16 | ₩51,900 | ₩53,600 | ₩51,200 | ₩53,400 | +2.89% | 110만 |
|---|
| 2026.09.15 | ₩51,100 | ₩53,700 | ₩50,500 | ₩51,900 | +1.57% | 120.2만 |
|---|
| 2026.09.14 | ₩51,600 | ₩53,600 | ₩51,200 | ₩52,100 | +0.97% | 118만 |
|---|
| 2026.09.11 | ₩53,300 | ₩55,200 | ₩53,000 | ₩53,300 | 0.00% | 140.4만 |
|---|
| 2026.09.10 | ₩55,000 | ₩60,300 | ₩53,000 | ₩55,600 | +1.09% | 694.6만 |
|---|
| 2026.09.09 | ₩54,100 | ₩57,600 | ₩53,900 | ₩56,000 | +3.51% | 283만 |
|---|
| 2026.09.08 | ₩53,500 | ₩55,900 | ₩53,100 | ₩53,300 | -0.37% | 271.4만 |
|---|
| 2026.09.07 | ₩52,000 | ₩53,950 | ₩51,300 | ₩53,300 | +2.50% | 259만 |
|---|
| 2026.09.04 | ₩50,500 | ₩51,300 | ₩48,950 | ₩50,800 | +0.59% | 152.4만 |
|---|
| 2026.09.03 | ₩51,200 | ₩52,500 | ₩49,050 | ₩50,200 | -1.95% | 178.4만 |
|---|
| 2026.09.02 | ₩49,150 | ₩51,900 | ₩48,650 | ₩50,400 | +2.54% | 146.2만 |
|---|
| 2026.09.01 | ₩49,550 | ₩51,750 | ₩48,200 | ₩51,000 | +2.93% | 173.5만 |
|---|
| 2026.08.31 | ₩50,000 | ₩51,000 | ₩49,100 | ₩50,200 | +0.40% | 168.5만 |
|---|
| 2026.08.28 | ₩50,100 | ₩53,000 | ₩50,000 | ₩51,100 | +2.00% | 267.2만 |
|---|
| 2026.08.27 | ₩49,800 | ₩51,000 | ₩48,050 | ₩50,500 | +1.41% | 298.5만 |
|---|
| 2026.08.26 | ₩48,000 | ₩48,850 | ₩47,100 | ₩48,500 | +1.04% | 198.8만 |
|---|
| 2026.08.25 | ₩43,050 | ₩48,750 | ₩43,000 | ₩48,500 | +12.66% | 366.2만 |
|---|
| 2026.08.24 | ₩44,900 | ₩46,350 | ₩43,950 | ₩43,950 | -2.12% | 142.1만 |
|---|
| 2026.08.21 | ₩47,550 | ₩48,450 | ₩43,900 | ₩44,900 | -5.57% | 250.9만 |
|---|
| 2026.08.20 | ₩45,950 | ₩49,300 | ₩45,250 | ₩48,000 | +4.46% | 528만 |
|---|
| 2026.08.19 | ₩40,500 | ₩46,900 | ₩39,800 | ₩45,700 | +12.84% | 642만 |
|---|
| 2026.08.18 | ₩40,800 | ₩45,550 | ₩40,750 | ₩42,650 | +4.53% | 664.3만 |
|---|
| 2026.08.14 | ₩42,250 | ₩42,300 | ₩38,900 | ₩40,400 | -4.38% | 232.2만 |
|---|
| 2026.08.13 | ₩39,400 | ₩41,500 | ₩38,850 | ₩41,200 | +4.57% | 287만 |
|---|
| 2026.08.12 | ₩38,550 | ₩39,050 | ₩37,700 | ₩38,650 | +0.26% | 168.8만 |
|---|
| 2026.08.11 | ₩36,500 | ₩38,600 | ₩35,800 | ₩38,400 | +5.21% | 187.8만 |
|---|
| 2026.08.10 | ₩34,800 | ₩37,250 | ₩34,500 | ₩36,950 | +6.18% | 202.6만 |
|---|
| 2026.08.07 | ₩36,250 | ₩37,200 | ₩33,600 | ₩34,400 | -5.10% | 134.4만 |
|---|
| 2026.08.06 | ₩35,950 | ₩37,000 | ₩34,900 | ₩35,800 | -0.42% | 150.7만 |
|---|
| 2026.08.05 | ₩37,150 | ₩37,450 | ₩35,050 | ₩36,600 | -1.48% | 252.1만 |
|---|
| 2026.08.04 | ₩34,000 | ₩36,700 | ₩33,550 | ₩35,400 | +4.12% | 196.6만 |
|---|
| 2026.08.03 | ₩33,300 | ₩35,050 | ₩32,600 | ₩33,950 | +1.95% | 178만 |
|---|
| 2026.07.31 | ₩31,900 | ₩35,300 | ₩31,450 | ₩34,600 | +8.46% | 478만 |
|---|
| 2026.07.30 | ₩28,050 | ₩30,850 | ₩28,050 | ₩28,550 | +1.78% | 194만 |
|---|
| 2026.07.29 | ₩32,850 | ₩33,950 | ₩27,450 | ₩29,650 | -9.74% | 330.3만 |
|---|
| 2026.07.28 | ₩34,750 | ₩35,100 | ₩32,250 | ₩32,700 | -5.90% | 185.9만 |
|---|
| 2026.07.27 | ₩36,450 | ₩38,350 | ₩35,650 | ₩37,500 | +2.88% | 199.1만 |
|---|
| 2026.07.24 | ₩38,850 | ₩38,900 | ₩35,600 | ₩35,650 | -8.24% | 240.9만 |
|---|
| 2026.07.23 | ₩39,450 | ₩40,400 | ₩38,050 | ₩39,650 | +0.51% | 199.7만 |
|---|
| 2026.07.22 | ₩40,900 | ₩42,200 | ₩38,550 | ₩38,800 | -5.13% | 226.9만 |
|---|
| 2026.07.21 | ₩39,000 | ₩39,600 | ₩37,550 | ₩39,100 | +0.26% | 231.6만 |
|---|
| 2026.07.20 | ₩40,500 | ₩43,000 | ₩38,900 | ₩39,500 | -2.47% | 219.6만 |
|---|
| 2026.07.16 | ₩44,200 | ₩44,750 | ₩42,300 | ₩42,500 | -3.85% | 188.4만 |
|---|
| 2026.07.15 | ₩44,400 | ₩47,300 | ₩43,150 | ₩46,700 | +5.18% | 393.8만 |
|---|
| 2026.07.14 | ₩41,900 | ₩43,800 | ₩39,250 | ₩42,000 | +0.24% | 288.3만 |
|---|
| 2026.07.13 | ₩44,950 | ₩47,750 | ₩41,850 | ₩41,900 | -6.79% | 339.2만 |
|---|
| 2026.07.10 | ₩41,000 | ₩45,500 | ₩40,000 | ₩44,400 | +8.29% | 394.3만 |
|---|
| 2026.07.09 | ₩38,650 | ₩41,400 | ₩38,300 | ₩39,300 | +1.68% | 322.3만 |
|---|
| 2026.07.08 | ₩39,850 | ₩40,850 | ₩37,950 | ₩38,250 | -4.02% | 266.4만 |
|---|
| 2026.07.07 | ₩44,100 | ₩45,600 | ₩40,650 | ₩41,500 | -5.90% | 309.2만 |
|---|
| 2026.07.06 | ₩48,500 | ₩48,500 | ₩43,350 | ₩44,500 | -8.25% | 365.8만 |
|---|
| 2026.07.03 | ₩44,000 | ₩49,200 | ₩43,850 | ₩48,500 | +10.23% | 756.9만 |
|---|
| 2026.07.02 | ₩48,350 | ₩50,800 | ₩43,500 | ₩43,700 | -9.62% | 619.1만 |
|---|
| 2026.07.01 | ₩54,900 | ₩58,900 | ₩50,100 | ₩50,200 | -8.56% | 1230.9만 |
|---|
| 2026.06.30 | ₩55,300 | ₩57,700 | ₩52,200 | ₩54,000 | -2.35% | 533만 |
|---|
| 2026.06.29 | ₩53,800 | ₩57,900 | ₩51,200 | ₩53,700 | -0.19% | 572.2만 |
|---|
| 2026.06.26 | ₩50,000 | ₩54,100 | ₩48,600 | ₩52,700 | +5.40% | 516.4만 |
|---|
| 2026.06.25 | ₩53,000 | ₩54,000 | ₩49,250 | ₩51,000 | -3.77% | 322.6만 |
|---|
| 2026.06.24 | ₩53,000 | ₩54,200 | ₩49,600 | ₩50,600 | -4.53% | 391.8만 |
|---|
| 2026.06.23 | ₩59,500 | ₩59,700 | ₩52,900 | ₩53,000 | -10.92% | 359.1만 |
|---|
| 2026.06.22 | ₩55,100 | ₩63,500 | ₩55,000 | ₩60,000 | +8.89% | 784만 |
|---|
| 2026.06.19 | ₩61,700 | ₩63,200 | ₩54,700 | ₩56,600 | -8.27% | 1014.3만 |
|---|
| 2026.06.18 | ₩62,500 | ₩66,300 | ₩55,900 | ₩59,400 | -4.96% | 1258.9만 |
|---|
| 2026.06.17 | ₩66,500 | ₩70,200 | ₩61,400 | ₩62,800 | -5.56% | 939.9만 |
|---|
| 2026.06.16 | ₩80,500 | ₩81,500 | ₩65,900 | ₩66,300 | -17.64% | 1101.6만 |
|---|
| 2026.06.15 | ₩71,900 | ₩92,000 | ₩67,500 | ₩83,500 | +16.13% | 3342.2만 |
|---|
| 2026.06.12 | ₩57,300 | ₩71,500 | ₩56,600 | ₩71,500 | +24.78% | 1685.5만 |
|---|
| 2026.06.11 | ₩51,900 | ₩56,800 | ₩49,900 | ₩55,000 | +5.97% | 851.9만 |
|---|
| 2026.06.10 | ₩55,900 | ₩59,600 | ₩51,600 | ₩53,100 | -5.01% | 6.5천 |
|---|
| 2026.06.09 | ₩49,300 | ₩59,300 | ₩49,100 | ₩57,000 | +15.62% | 1102.7만 |
|---|
| 2026.06.08 | ₩45,950 | ₩53,100 | ₩45,600 | ₩47,150 | +2.61% | 444.7만 |
|---|
| 2026.06.05 | ₩46,550 | ₩54,800 | ₩45,350 | ₩50,300 | +8.06% | 972.4만 |
|---|
| 2026.06.04 | ₩44,300 | ₩49,400 | ₩43,750 | ₩47,500 | +7.22% | 428.1만 |
|---|
| 2026.06.02 | ₩46,300 | ₩46,400 | ₩43,200 | ₩44,150 | -4.64% | 285.5만 |
|---|
| 2026.06.01 | ₩47,900 | ₩48,700 | ₩46,000 | ₩46,600 | -2.71% | 281.6만 |
|---|
| 2026.05.29 | ₩51,100 | ₩51,300 | ₩47,500 | ₩48,650 | -4.79% | 279.4만 |
|---|
| 2026.05.28 | ₩55,000 | ₩55,000 | ₩49,100 | ₩50,900 | -7.45% | 266.6만 |
|---|
| 2026.05.27 | ₩61,900 | ₩62,000 | ₩54,200 | ₩55,200 | -10.82% | 498.7만 |
|---|
| 2026.05.26 | ₩57,400 | ₩67,800 | ₩56,900 | ₩60,100 | +4.70% | 753만 |
|---|
| 2026.05.22 | ₩53,500 | ₩55,400 | ₩52,500 | ₩54,700 | +2.24% | 170.3만 |
|---|
| 2026.05.21 | ₩50,100 | ₩53,800 | ₩49,500 | ₩53,400 | +6.59% | 189.2만 |
|---|
| 2026.05.20 | ₩49,050 | ₩51,200 | ₩47,300 | ₩48,400 | -1.33% | 164.7만 |
|---|
| 2026.05.19 | ₩52,000 | ₩52,900 | ₩48,550 | ₩49,000 | -5.77% | 167.4만 |
|---|
| 2026.05.18 | ₩49,550 | ₩54,800 | ₩49,550 | ₩52,200 | +5.35% | 324.7만 |
|---|
| 2026.05.15 | ₩54,900 | ₩56,350 | ₩48,600 | ₩49,500 | -9.84% | 244.4만 |
|---|
| 2026.05.14 | ₩55,300 | ₩55,900 | ₩52,550 | ₩54,700 | -1.08% | 149.8만 |
|---|
| 2026.05.13 | ₩51,100 | ₩55,400 | ₩50,200 | ₩55,300 | +8.22% | 189.6만 |
|---|
| 2026.05.12 | ₩56,000 | ₩59,300 | ₩50,500 | ₩51,300 | -8.39% | 352.8만 |
|---|
| 2026.05.11 | ₩54,200 | ₩55,800 | ₩52,500 | ₩55,400 | +2.21% | 223.9만 |
|---|
| 2026.05.08 | ₩53,900 | ₩55,000 | ₩53,100 | ₩53,900 | 0.00% | 139.2만 |
|---|
| 2026.05.07 | ₩57,000 | ₩57,600 | ₩53,300 | ₩54,700 | -4.04% | 203.2만 |
|---|
| 2026.05.06 | ₩56,200 | ₩58,000 | ₩54,500 | ₩56,600 | +0.71% | 394.9만 |
|---|
| 2026.05.04 | ₩54,000 | ₩55,200 | ₩53,800 | ₩54,400 | +0.74% | 196.7만 |
|---|
| 2026.04.30 | ₩54,100 | ₩54,800 | ₩51,700 | ₩52,600 | -2.77% | 167.5만 |
|---|
| 2026.04.29 | ₩53,000 | ₩54,200 | ₩52,800 | ₩53,400 | +0.75% | 149.2만 |
|---|
| 2026.04.28 | ₩54,900 | ₩54,900 | ₩52,100 | ₩53,700 | -2.19% | 257.5만 |
|---|
| 2026.04.27 | ₩54,800 | ₩57,400 | ₩54,100 | ₩54,800 | 0.00% | 430.4만 |
|---|
| 2026.04.24 | ₩51,600 | ₩55,400 | ₩50,200 | ₩53,400 | +3.49% | 631.6만 |
|---|
| 2026.04.23 | ₩48,900 | ₩53,200 | ₩47,400 | ₩51,000 | +4.29% | 984.8만 |
|---|
| 2026.04.22 | ₩46,800 | ₩48,450 | ₩45,300 | ₩48,000 | +2.56% | 361.5만 |
|---|
| 2026.04.21 | ₩45,950 | ₩46,600 | ₩45,250 | ₩46,600 | +1.41% | 227만 |
|---|
| 2026.04.20 | ₩44,500 | ₩47,900 | ₩43,500 | ₩45,700 | +2.70% | 402.2만 |
|---|
| 2026.04.17 | ₩44,350 | ₩45,500 | ₩43,800 | ₩44,500 | +0.34% | 214.3만 |
|---|
| 2026.04.16 | ₩42,750 | ₩44,350 | ₩42,000 | ₩44,150 | +3.27% | 255.8만 |
|---|
| 2026.04.15 | ₩43,150 | ₩43,400 | ₩42,050 | ₩42,550 | -1.39% | 267.8만 |
|---|
| 2026.04.14 | ₩42,600 | ₩42,900 | ₩41,550 | ₩42,650 | +0.12% | 237.6만 |
|---|
| 2026.04.13 | ₩44,150 | ₩45,750 | ₩40,600 | ₩41,400 | -6.23% | 418.9만 |
|---|
| 2026.04.10 | ₩45,500 | ₩46,650 | ₩44,750 | ₩45,550 | +0.11% | 228.4만 |
|---|
| 2026.04.09 | ₩45,150 | ₩45,450 | ₩43,650 | ₩44,700 | -1.00% | 128.6만 |
|---|
| 2026.04.08 | ₩44,000 | ₩45,950 | ₩43,850 | ₩45,900 | +4.32% | 260.4만 |
|---|
| 2026.04.07 | ₩43,000 | ₩43,050 | ₩40,600 | ₩41,650 | -3.14% | 132.2만 |
|---|
| 2026.04.06 | ₩42,250 | ₩43,200 | ₩41,250 | ₩41,600 | -1.54% | 94.5만 |
|---|
| 2026.04.03 | ₩42,200 | ₩42,500 | ₩41,000 | ₩42,000 | -0.47% | 113만 |
|---|
| 2026.04.02 | ₩44,950 | ₩44,950 | ₩40,350 | ₩40,850 | -9.12% | 183.7만 |
|---|
| 2026.04.01 | ₩43,500 | ₩44,900 | ₩42,850 | ₩44,500 | +2.30% | 147.3만 |
|---|
| 2026.03.31 | ₩41,850 | ₩43,800 | ₩40,900 | ₩40,900 | -2.27% | 172.2만 |
|---|
| 2026.03.30 | ₩42,700 | ₩43,850 | ₩42,150 | ₩42,900 | +0.47% | 129.3만 |
|---|
| 2026.03.27 | ₩43,850 | ₩46,700 | ₩43,800 | ₩45,150 | +2.96% | 206.9만 |
|---|
| 2026.03.26 | ₩48,500 | ₩49,000 | ₩45,500 | ₩45,650 | -5.88% | 232.5만 |
|---|
| 2026.03.25 | ₩49,500 | ₩51,200 | ₩48,900 | ₩49,750 | +0.51% | 287.8만 |
|---|
| 2026.03.24 | ₩51,200 | ₩51,300 | ₩47,000 | ₩48,750 | -4.79% | 314.3만 |
|---|
| 2026.03.23 | ₩49,250 | ₩53,300 | ₩49,200 | ₩49,200 | -0.10% | 507만 |
|---|
| 2026.03.20 | ₩52,700 | ₩52,700 | ₩49,250 | ₩51,200 | -2.85% | 395.4만 |
|---|
| 2026.03.19 | ₩48,300 | ₩53,900 | ₩48,150 | ₩51,700 | +7.04% | 800만 |
|---|
| 2026.03.18 | ₩45,200 | ₩51,400 | ₩45,000 | ₩50,000 | +10.62% | 1217.2만 |
|---|
| 2026.03.17 | ₩45,100 | ₩45,650 | ₩44,000 | ₩44,050 | -2.33% | 215.7만 |
|---|
| 2026.03.16 | ₩42,650 | ₩44,000 | ₩42,150 | ₩43,850 | +2.81% | 169.7만 |
|---|
| 2026.03.13 | ₩42,200 | ₩42,950 | ₩41,300 | ₩42,650 | +1.07% | 127만 |
|---|
| 2026.03.12 | ₩42,900 | ₩43,900 | ₩42,550 | ₩43,250 | +0.82% | 155.4만 |
|---|
| 2026.03.11 | ₩46,850 | ₩46,900 | ₩42,900 | ₩43,600 | -6.94% | 286.9만 |
|---|
| 2026.03.10 | ₩46,900 | ₩47,400 | ₩44,700 | ₩45,700 | -2.56% | 364.4만 |
|---|
| 2026.03.09 | ₩45,000 | ₩47,750 | ₩42,800 | ₩43,500 | -3.33% | 366.3만 |
|---|
| 2026.03.06 | ₩45,250 | ₩48,500 | ₩44,150 | ₩47,850 | +5.75% | 498.3만 |
|---|
| 2026.03.05 | ₩42,200 | ₩46,950 | ₩41,400 | ₩44,950 | +6.52% | 522.4만 |
|---|
| 2026.03.04 | ₩42,550 | ₩44,500 | ₩37,950 | ₩37,950 | -10.81% | 496.1만 |
|---|
| 2026.03.03 | ₩43,750 | ₩48,500 | ₩43,000 | ₩43,200 | -1.26% | 829만 |
|---|
| 2026.02.27 | ₩42,550 | ₩46,450 | ₩41,800 | ₩44,850 | +5.41% | 473.8만 |
|---|
| 2026.02.26 | ₩41,800 | ₩45,750 | ₩41,400 | ₩43,300 | +3.59% | 749.5만 |
|---|
| 2026.02.25 | ₩42,000 | ₩42,050 | ₩40,950 | ₩41,000 | -2.38% | 312.2만 |
|---|
| 2026.02.24 | ₩43,150 | ₩43,500 | ₩40,500 | ₩40,950 | -5.10% | 1370.8만 |
|---|
| 2026.02.23 | ₩46,750 | ₩47,250 | ₩44,700 | ₩45,000 | -3.74% | 233.2만 |
|---|
| 2026.02.20 | ₩46,250 | ₩46,850 | ₩45,000 | ₩45,900 | -0.76% | 153.1만 |
|---|
| 2026.02.19 | ₩43,150 | ₩47,475 | ₩42,800 | ₩46,250 | +7.18% | 361만 |
|---|
| 2026.02.13 | ₩42,500 | ₩43,500 | ₩42,150 | ₩42,600 | +0.24% | 140만 |
|---|
| 2026.02.12 | ₩43,900 | ₩43,950 | ₩42,050 | ₩42,500 | -3.19% | 169.6만 |
|---|
| 2026.02.11 | ₩43,250 | ₩44,200 | ₩42,550 | ₩43,200 | -0.12% | 96.4만 |
|---|
| 2026.02.10 | ₩46,300 | ₩46,400 | ₩43,950 | ₩44,300 | -4.32% | 97만 |
|---|
| 2026.02.09 | ₩48,600 | ₩48,600 | ₩44,550 | ₩46,450 | -4.42% | 201.7만 |
|---|
| 2026.02.06 | ₩43,900 | ₩47,500 | ₩42,500 | ₩45,850 | +4.44% | 206.3만 |
|---|
| 2026.02.05 | ₩44,600 | ₩47,000 | ₩44,000 | ₩45,100 | +1.12% | 155.9만 |
|---|
| 2026.02.04 | ₩45,550 | ₩47,000 | ₩45,000 | ₩45,850 | +0.66% | 150.4만 |
|---|
| 2026.02.03 | ₩44,850 | ₩47,550 | ₩44,150 | ₩46,800 | +4.35% | 220.7만 |
|---|
| 2026.02.02 | ₩45,000 | ₩45,950 | ₩41,750 | ₩42,650 | -5.22% | 282.5만 |
|---|
| 2026.01.30 | ₩44,050 | ₩48,800 | ₩43,800 | ₩46,500 | +5.56% | 438.4만 |
|---|
| 2026.01.29 | ₩46,650 | ₩47,000 | ₩40,050 | ₩44,350 | -4.93% | 452.1만 |
|---|
| 2026.01.28 | ₩39,200 | ₩44,000 | ₩38,450 | ₩44,000 | +12.24% | 765만 |
|---|
| 2026.01.27 | ₩36,200 | ₩38,500 | ₩35,950 | ₩37,550 | +3.73% | 314.3만 |
|---|
| 2026.01.26 | ₩35,000 | ₩36,200 | ₩34,650 | ₩35,850 | +2.43% | 254.8만 |
|---|
| 2026.01.23 | ₩33,250 | ₩34,250 | ₩33,050 | ₩34,000 | +2.26% | 96.5만 |
|---|
| 2026.01.22 | ₩33,950 | ₩34,000 | ₩32,900 | ₩33,250 | -2.06% | 99.4만 |
|---|
| 2026.01.21 | ₩32,950 | ₩33,450 | ₩32,200 | ₩32,850 | -0.30% | 121.2만 |
|---|
| 2026.01.20 | ₩35,000 | ₩35,000 | ₩33,250 | ₩33,800 | -3.43% | 130.1만 |
|---|
| 2026.01.19 | ₩35,400 | ₩35,500 | ₩34,600 | ₩35,100 | -0.85% | 122만 |
|---|
| 2026.01.16 | ₩35,500 | ₩37,050 | ₩35,150 | ₩35,750 | +0.70% | 441.8만 |
|---|
| 2026.01.15 | ₩33,700 | ₩35,400 | ₩33,400 | ₩34,500 | +2.37% | 154.5만 |
|---|
| 2026.01.14 | ₩33,950 | ₩34,300 | ₩33,500 | ₩34,100 | +0.44% | 105.3만 |
|---|
| 2026.01.13 | ₩34,100 | ₩34,250 | ₩32,900 | ₩33,450 | -1.91% | 132.2만 |
|---|
| 2026.01.12 | ₩34,000 | ₩34,200 | ₩33,100 | ₩33,600 | -1.18% | 107.1만 |
|---|
| 2026.01.09 | ₩33,600 | ₩34,750 | ₩32,700 | ₩33,100 | -1.49% | 180.9만 |
|---|
| 2026.01.08 | ₩34,250 | ₩35,500 | ₩33,800 | ₩34,400 | +0.44% | 335.4만 |
|---|
| 2026.01.07 | ₩36,250 | ₩36,250 | ₩33,000 | ₩33,200 | -8.41% | 1518.9만 |
|---|
| 2026.01.06 | ₩35,000 | ₩39,150 | ₩34,350 | ₩39,150 | +11.86% | 438만 |
|---|
| 2026.01.05 | ₩35,250 | ₩35,400 | ₩34,150 | ₩35,000 | -0.71% | 143.4만 |
|---|
| 2026.01.02 | ₩33,500 | ₩34,500 | ₩33,050 | ₩34,450 | +2.84% | 128.2만 |
|---|
| 2025.12.30 | ₩32,500 | ₩33,900 | ₩32,300 | ₩33,500 | +3.08% | 89.8만 |
|---|
| 2025.12.29 | ₩31,300 | ₩33,300 | ₩30,150 | ₩33,200 | +6.07% | 166.6만 |
|---|
| 2025.12.26 | ₩30,350 | ₩31,100 | ₩30,300 | ₩30,950 | +1.98% | 83만 |
|---|
| 2025.12.24 | ₩30,600 | ₩30,600 | ₩29,950 | ₩30,050 | -1.80% | 25만 |
|---|
| 2025.12.23 | ₩30,450 | ₩30,600 | ₩29,950 | ₩30,400 | -0.16% | 43.6만 |
|---|
| 2025.12.22 | ₩29,500 | ₩30,250 | ₩29,150 | ₩29,950 | +1.53% | 55.3만 |
|---|
| 2025.12.19 | ₩29,100 | ₩29,200 | ₩28,500 | ₩28,700 | -1.37% | 23.7만 |
|---|
| 2025.12.18 | ₩29,000 | ₩29,150 | ₩28,400 | ₩28,600 | -1.38% | 32.9만 |
|---|
| 2025.12.17 | ₩28,400 | ₩29,400 | ₩28,400 | ₩29,350 | +3.35% | 39.7만 |
|---|
| 2025.12.16 | ₩28,700 | ₩28,900 | ₩28,050 | ₩28,150 | -1.92% | 37만 |
|---|
| 2025.12.15 | ₩28,600 | ₩29,150 | ₩28,450 | ₩28,850 | +0.87% | 38.8만 |
|---|
| 2025.12.12 | ₩29,500 | ₩29,550 | ₩29,000 | ₩29,450 | -0.17% | 55.6만 |
|---|
| 2025.12.11 | ₩30,050 | ₩30,150 | ₩29,050 | ₩29,450 | -2.00% | 53.2만 |
|---|
| 2025.12.10 | ₩30,000 | ₩30,300 | ₩29,550 | ₩29,650 | -1.17% | 29.2만 |
|---|
| 2025.12.09 | ₩30,400 | ₩30,550 | ₩29,950 | ₩30,100 | -0.99% | 25.9만 |
|---|
| 2025.12.08 | ₩30,600 | ₩30,650 | ₩30,000 | ₩30,400 | -0.65% | 22.2만 |
|---|
| 2025.12.05 | ₩30,400 | ₩30,550 | ₩29,950 | ₩30,300 | -0.33% | 26.1만 |
|---|
| 2025.12.04 | ₩30,750 | ₩31,100 | ₩30,100 | ₩30,550 | -0.65% | 36.1만 |
|---|
| 2025.12.03 | ₩31,800 | ₩31,850 | ₩30,950 | ₩31,000 | -2.52% | 32.3만 |
|---|
| 2025.12.02 | ₩32,050 | ₩32,050 | ₩31,050 | ₩31,250 | -2.50% | 32만 |
|---|
| 2025.12.01 | ₩31,400 | ₩31,650 | ₩30,800 | ₩31,300 | -0.32% | 88.8만 |
|---|
| 2025.11.28 | ₩29,300 | ₩30,250 | ₩29,050 | ₩30,250 | +3.24% | 53.5만 |
|---|
| 2025.11.27 | ₩29,100 | ₩29,350 | ₩28,600 | ₩28,800 | -1.03% | 36.5만 |
|---|
| 2025.11.26 | ₩28,550 | ₩28,900 | ₩28,050 | ₩28,800 | +0.88% | 49만 |
|---|
| 2025.11.25 | ₩29,050 | ₩29,200 | ₩27,850 | ₩28,250 | -2.75% | 38.4만 |
|---|
| 2025.11.24 | ₩29,000 | ₩29,050 | ₩27,950 | ₩28,200 | -2.76% | 34.8만 |
|---|
| 2025.11.21 | ₩28,900 | ₩29,250 | ₩28,100 | ₩28,350 | -1.90% | 72.2만 |
|---|
| 2025.11.20 | ₩30,400 | ₩30,700 | ₩29,600 | ₩30,150 | -0.82% | 64.1만 |
|---|
| 2025.11.19 | ₩29,700 | ₩29,800 | ₩28,600 | ₩29,050 | -2.19% | 45만 |
|---|
| 2025.11.18 | ₩30,900 | ₩31,050 | ₩29,650 | ₩29,900 | -3.24% | 55.8만 |
|---|
| 2025.11.17 | ₩31,600 | ₩31,800 | ₩30,700 | ₩31,600 | 0.00% | 48.6만 |
|---|
| 2025.11.14 | ₩31,800 | ₩31,850 | ₩31,050 | ₩31,100 | -2.20% | 63.8만 |
|---|
| 2025.11.13 | ₩32,250 | ₩33,150 | ₩32,000 | ₩33,000 | +2.33% | 48.6만 |
|---|
| 2025.11.12 | ₩31,950 | ₩32,700 | ₩31,600 | ₩32,650 | +2.19% | 46.6만 |
|---|
| 2025.11.11 | ₩33,300 | ₩33,550 | ₩31,700 | ₩32,200 | -3.30% | 72만 |
|---|
| 2025.11.10 | ₩31,950 | ₩32,600 | ₩31,100 | ₩32,550 | +1.88% | 49.2만 |
|---|
| 2025.11.07 | ₩32,350 | ₩32,900 | ₩30,900 | ₩31,600 | -2.32% | 66.5만 |
|---|
| 2025.11.06 | ₩33,450 | ₩33,700 | ₩32,400 | ₩33,300 | -0.45% | 53.8만 |
|---|
| 2025.11.05 | ₩32,750 | ₩33,150 | ₩31,000 | ₩32,600 | -0.46% | 106만 |
|---|
| 2025.11.04 | ₩35,150 | ₩35,300 | ₩33,850 | ₩34,050 | -3.13% | 83.9만 |
|---|
| 2025.11.03 | ₩34,600 | ₩34,850 | ₩33,800 | ₩34,850 | +0.72% | 102만 |
|---|
| 2025.10.31 | ₩34,400 | ₩34,900 | ₩34,200 | ₩34,600 | +0.58% | 64만 |
|---|
| 2025.10.30 | ₩35,250 | ₩35,400 | ₩34,200 | ₩35,150 | -0.28% | 74.5만 |
|---|
| 2025.10.29 | ₩36,500 | ₩36,550 | ₩34,700 | ₩35,400 | -3.01% | 93만 |
|---|
| 2025.10.28 | ₩36,500 | ₩36,800 | ₩35,550 | ₩35,800 | -1.92% | 73.3만 |
|---|
| 2025.10.27 | ₩38,000 | ₩38,000 | ₩36,500 | ₩37,050 | -2.50% | 91.5만 |
|---|
| 2025.10.24 | ₩36,150 | ₩36,550 | ₩35,500 | ₩36,450 | +0.83% | 106.9만 |
|---|
| 2025.10.23 | ₩34,700 | ₩35,600 | ₩34,400 | ₩34,850 | +0.43% | 48.4만 |
|---|
| 2025.10.22 | ₩35,700 | ₩35,700 | ₩34,450 | ₩35,600 | -0.28% | 60.6만 |
|---|
| 2025.10.21 | ₩37,200 | ₩37,250 | ₩35,500 | ₩35,950 | -3.36% | 102.4만 |
|---|
| 2025.10.20 | ₩35,150 | ₩36,600 | ₩35,150 | ₩36,250 | +3.13% | 83.3만 |
|---|
| 2025.10.17 | ₩35,500 | ₩36,300 | ₩34,650 | ₩34,750 | -2.11% | 92.7만 |
|---|
| 2025.10.16 | ₩35,950 | ₩36,500 | ₩35,500 | ₩36,450 | +1.39% | 65만 |
|---|
| 2025.10.15 | ₩35,700 | ₩36,250 | ₩35,350 | ₩36,200 | +1.40% | 72만 |
|---|
| 2025.10.14 | ₩38,300 | ₩38,350 | ₩34,350 | ₩35,350 | -7.70% | 170.3만 |
|---|
| 2025.10.13 | ₩34,650 | ₩36,850 | ₩34,500 | ₩36,850 | +6.35% | 99.6만 |
|---|
| 2025.10.10 | ₩36,300 | ₩37,500 | ₩35,650 | ₩36,550 | +0.69% | 141.1만 |
|---|