시장 데이터를 불러오는 중
전체 종목
한싹 과거 주가
430690.KQ · KOSDAQ
주요 제품·사업: 망간자료전송
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
430690.KQ · KOSDAQ
주요 제품·사업: 망간자료전송
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,190 | ₩3,255 | ₩3,000 | ₩3,120 | -2.19% | 13.8만 |
| 2026.10.07 | ₩3,420 | ₩3,560 | ₩3,140 | ₩3,310 | -3.22% | 52.7만 |
| 2026.10.06 | ₩3,600 | ₩3,690 | ₩3,230 | ₩3,360 | -6.67% | 123만 |
| 2026.10.02 | ₩2,980 | ₩3,115 | ₩2,865 | ₩3,095 | +3.86% | 20.7만 |
| 2026.10.01 | ₩2,850 | ₩2,925 | ₩2,830 | ₩2,920 | +2.46% | 6.1만 |
| 2026.09.30 | ₩2,910 | ₩2,925 | ₩2,805 | ₩2,855 | -1.89% | 6.2만 |
| 2026.09.29 | ₩2,965 | ₩3,080 | ₩2,870 | ₩2,930 | -1.18% | 6.9만 |
| 2026.09.28 | ₩3,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,915 |
| ₩2,965 |
| -1.17% |
| 10.3만 |
| 2026.09.23 | ₩2,955 | ₩3,300 | ₩2,870 | ₩2,960 | +0.17% | 44.9만 |
|---|
| 2026.09.22 | ₩2,835 | ₩2,905 | ₩2,805 | ₩2,850 | +0.53% | 6.3만 |
|---|
| 2026.09.21 | ₩3,000 | ₩3,000 | ₩2,835 | ₩2,835 | -5.50% | 11.2만 |
|---|
| 2026.09.18 | ₩3,000 | ₩3,080 | ₩2,900 | ₩2,980 | -0.67% | 15.4만 |
|---|
| 2026.09.17 | ₩2,975 | ₩3,120 | ₩2,835 | ₩2,885 | -3.03% | 14.2만 |
|---|
| 2026.09.16 | ₩3,015 | ₩3,295 | ₩2,940 | ₩2,975 | -1.33% | 37.4만 |
|---|
| 2026.09.15 | ₩3,250 | ₩3,555 | ₩3,010 | ₩3,080 | -5.23% | 148.9만 |
|---|
| 2026.09.14 | ₩2,990 | ₩3,345 | ₩2,855 | ₩3,080 | +3.01% | 210.1만 |
|---|
| 2026.09.11 | ₩2,940 | ₩3,310 | ₩2,755 | ₩2,830 | -3.74% | 277.7만 |
|---|
| 2026.09.10 | ₩2,630 | ₩2,640 | ₩2,535 | ₩2,585 | -1.71% | 2.6만 |
|---|
| 2026.09.09 | ₩2,510 | ₩2,660 | ₩2,470 | ₩2,600 | +3.59% | 6.5만 |
|---|
| 2026.09.08 | ₩2,510 | ₩2,565 | ₩2,470 | ₩2,525 | +0.60% | 2.5만 |
|---|
| 2026.09.07 | ₩2,600 | ₩2,610 | ₩2,505 | ₩2,510 | -3.46% | 2.4만 |
|---|
| 2026.09.04 | ₩2,440 | ₩2,650 | ₩2,440 | ₩2,580 | +5.74% | 5.8만 |
|---|
| 2026.09.03 | ₩2,475 | ₩2,720 | ₩2,400 | ₩2,425 | -2.02% | 12.1만 |
|---|
| 2026.09.02 | ₩2,550 | ₩2,550 | ₩2,450 | ₩2,465 | -3.33% | 2.3만 |
|---|
| 2026.09.01 | ₩2,470 | ₩2,570 | ₩2,470 | ₩2,550 | +3.24% | 3만 |
|---|
| 2026.08.31 | ₩2,565 | ₩2,590 | ₩2,370 | ₩2,545 | -0.78% | 5.4만 |
|---|
| 2026.08.28 | ₩2,595 | ₩3,075 | ₩2,555 | ₩2,565 | -1.16% | 82.5만 |
|---|
| 2026.08.27 | ₩2,590 | ₩2,590 | ₩2,445 | ₩2,500 | -3.47% | 2.9만 |
|---|
| 2026.08.26 | ₩2,445 | ₩2,500 | ₩2,405 | ₩2,450 | +0.20% | 2.3만 |
|---|
| 2026.08.25 | ₩2,430 | ₩2,500 | ₩2,300 | ₩2,500 | +2.88% | 2.6만 |
|---|
| 2026.08.24 | ₩2,440 | ₩2,465 | ₩2,330 | ₩2,405 | -1.43% | 2.9만 |
|---|
| 2026.08.21 | ₩2,560 | ₩2,560 | ₩2,375 | ₩2,380 | -7.03% | 8.4만 |
|---|
| 2026.08.20 | ₩2,535 | ₩2,660 | ₩2,440 | ₩2,620 | +3.35% | 9.7만 |
|---|
| 2026.08.19 | ₩2,530 | ₩2,695 | ₩2,480 | ₩2,510 | -0.79% | 10.5만 |
|---|
| 2026.08.18 | ₩2,715 | ₩2,755 | ₩2,605 | ₩2,625 | -3.31% | 9.4만 |
|---|
| 2026.08.14 | ₩2,765 | ₩2,765 | ₩2,640 | ₩2,740 | -0.90% | 14.7만 |
|---|
| 2026.08.13 | ₩2,770 | ₩2,925 | ₩2,615 | ₩2,760 | -0.36% | 48.6만 |
|---|
| 2026.08.12 | ₩2,625 | ₩3,295 | ₩2,405 | ₩2,770 | +5.52% | 215.8만 |
|---|
| 2026.08.11 | ₩2,460 | ₩2,570 | ₩2,415 | ₩2,535 | +3.05% | 6.4만 |
|---|
| 2026.08.10 | ₩2,500 | ₩2,500 | ₩2,330 | ₩2,465 | -1.40% | 9.8만 |
|---|
| 2026.08.07 | ₩2,345 | ₩2,445 | ₩2,280 | ₩2,370 | +1.07% | 6만 |
|---|
| 2026.08.06 | ₩2,370 | ₩2,420 | ₩2,290 | ₩2,345 | -1.05% | 3.3만 |
|---|
| 2026.08.05 | ₩2,295 | ₩2,470 | ₩2,295 | ₩2,340 | +1.96% | 11.3만 |
|---|
| 2026.08.04 | ₩2,025 | ₩2,545 | ₩2,025 | ₩2,330 | +15.06% | 30.3만 |
|---|
| 2026.08.03 | ₩1,965 | ₩2,115 | ₩1,962 | ₩2,010 | +2.29% | 2.9만 |
|---|
| 2026.07.31 | ₩1,812 | ₩1,970 | ₩1,812 | ₩1,965 | +8.44% | 5.4만 |
|---|
| 2026.07.30 | ₩1,722 | ₩1,894 | ₩1,722 | ₩1,794 | +4.18% | 7.1만 |
|---|
| 2026.07.29 | ₩2,115 | ₩2,165 | ₩1,810 | ₩1,868 | -11.68% | 14.4만 |
|---|
| 2026.07.28 | ₩2,275 | ₩2,620 | ₩2,115 | ₩2,140 | -5.93% | 32만 |
|---|
| 2026.07.27 | ₩2,280 | ₩2,340 | ₩2,190 | ₩2,280 | 0.00% | 4만 |
|---|
| 2026.07.24 | ₩2,465 | ₩2,465 | ₩2,105 | ₩2,165 | -12.17% | 8만 |
|---|
| 2026.07.23 | ₩2,275 | ₩2,695 | ₩2,150 | ₩2,365 | +3.96% | 48.8만 |
|---|
| 2026.07.22 | ₩2,270 | ₩2,270 | ₩2,125 | ₩2,145 | -5.51% | 2.1만 |
|---|
| 2026.07.21 | ₩2,090 | ₩2,195 | ₩1,980 | ₩2,095 | +0.24% | 3.3만 |
|---|
| 2026.07.20 | ₩2,235 | ₩2,235 | ₩2,090 | ₩2,090 | -6.49% | 2만 |
|---|
| 2026.07.16 | ₩2,285 | ₩2,365 | ₩2,210 | ₩2,250 | -1.53% | 2.2만 |
|---|
| 2026.07.15 | ₩2,160 | ₩2,305 | ₩2,160 | ₩2,285 | +5.79% | 3.7만 |
|---|
| 2026.07.14 | ₩2,055 | ₩2,240 | ₩2,055 | ₩2,180 | +6.08% | 3.5만 |
|---|
| 2026.07.13 | ₩2,390 | ₩2,490 | ₩2,130 | ₩2,140 | -10.46% | 4만 |
|---|
| 2026.07.10 | ₩2,200 | ₩2,390 | ₩2,135 | ₩2,260 | +2.73% | 3.3만 |
|---|
| 2026.07.09 | ₩2,070 | ₩2,290 | ₩2,065 | ₩2,200 | +6.28% | 5.2만 |
|---|
| 2026.07.08 | ₩2,195 | ₩2,350 | ₩2,100 | ₩2,150 | -2.05% | 4.1만 |
|---|
| 2026.07.07 | ₩2,335 | ₩2,415 | ₩2,230 | ₩2,270 | -2.78% | 4만 |
|---|
| 2026.07.06 | ₩2,405 | ₩2,495 | ₩2,300 | ₩2,350 | -2.29% | 3만 |
|---|
| 2026.07.03 | ₩2,320 | ₩2,435 | ₩2,245 | ₩2,425 | +4.53% | 4.7만 |
|---|
| 2026.07.02 | ₩2,495 | ₩2,495 | ₩2,335 | ₩2,335 | -6.41% | 3.5만 |
|---|
| 2026.07.01 | ₩2,350 | ₩2,570 | ₩2,350 | ₩2,495 | +6.17% | 4.8만 |
|---|
| 2026.06.30 | ₩2,405 | ₩2,545 | ₩2,340 | ₩2,365 | -1.66% | 9.1만 |
|---|
| 2026.06.29 | ₩2,220 | ₩2,430 | ₩2,185 | ₩2,405 | +8.33% | 6.3만 |
|---|
| 2026.06.26 | ₩2,300 | ₩2,350 | ₩2,100 | ₩2,180 | -5.22% | 11.7만 |
|---|
| 2026.06.25 | ₩2,495 | ₩2,570 | ₩2,300 | ₩2,300 | -7.82% | 6.9만 |
|---|
| 2026.06.24 | ₩2,485 | ₩2,725 | ₩2,450 | ₩2,490 | +0.20% | 8만 |
|---|
| 2026.06.23 | ₩2,940 | ₩2,940 | ₩2,505 | ₩2,505 | -14.80% | 9.5만 |
|---|
| 2026.06.22 | ₩3,095 | ₩3,095 | ₩2,800 | ₩2,820 | -8.89% | 5.1만 |
|---|
| 2026.06.19 | ₩3,090 | ₩3,090 | ₩2,815 | ₩2,815 | -8.90% | 7.6만 |
|---|
| 2026.06.18 | ₩3,170 | ₩3,195 | ₩3,010 | ₩3,095 | -2.37% | 3.1만 |
|---|
| 2026.06.17 | ₩3,270 | ₩3,300 | ₩3,125 | ₩3,195 | -2.29% | 4.8만 |
|---|
| 2026.06.16 | ₩3,150 | ₩3,245 | ₩3,085 | ₩3,160 | +0.32% | 3.8만 |
|---|
| 2026.06.15 | ₩3,335 | ₩3,335 | ₩3,090 | ₩3,145 | -5.70% | 3.5만 |
|---|
| 2026.06.12 | ₩3,055 | ₩3,200 | ₩3,055 | ₩3,075 | +0.65% | 2.9만 |
|---|
| 2026.06.11 | ₩2,900 | ₩3,060 | ₩2,900 | ₩3,055 | +5.34% | 2.6만 |
|---|
| 2026.06.10 | ₩3,260 | ₩3,260 | ₩2,935 | ₩3,005 | -7.82% | 904 |
|---|
| 2026.06.09 | ₩3,100 | ₩3,245 | ₩3,010 | ₩3,135 | +1.13% | 5.5만 |
|---|
| 2026.06.08 | ₩3,100 | ₩3,295 | ₩3,005 | ₩3,005 | -3.06% | 6.7만 |
|---|
| 2026.06.05 | ₩3,410 | ₩3,410 | ₩3,255 | ₩3,320 | -2.64% | 6만 |
|---|
| 2026.06.04 | ₩3,435 | ₩3,500 | ₩3,330 | ₩3,410 | -0.73% | 4.7만 |
|---|
| 2026.06.02 | ₩3,455 | ₩3,520 | ₩3,330 | ₩3,435 | -0.58% | 11.5만 |
|---|
| 2026.06.01 | ₩3,725 | ₩3,725 | ₩3,465 | ₩3,540 | -4.97% | 8.9만 |
|---|
| 2026.05.29 | ₩4,140 | ₩4,140 | ₩3,700 | ₩3,725 | -10.02% | 9.5만 |
|---|
| 2026.05.28 | ₩3,960 | ₩4,080 | ₩3,760 | ₩3,960 | 0.00% | 10.7만 |
|---|
| 2026.05.27 | ₩4,420 | ₩4,425 | ₩3,990 | ₩4,000 | -9.50% | 20.9만 |
|---|
| 2026.05.26 | ₩4,360 | ₩4,670 | ₩4,360 | ₩4,425 | +1.49% | 26.6만 |
|---|
| 2026.05.22 | ₩4,390 | ₩4,825 | ₩4,200 | ₩4,260 | -2.96% | 55.3만 |
|---|
| 2026.05.21 | ₩4,050 | ₩4,265 | ₩4,030 | ₩4,040 | -0.25% | 9.4만 |
|---|
| 2026.05.20 | ₩4,185 | ₩4,185 | ₩3,800 | ₩4,050 | -3.23% | 7.8만 |
|---|
| 2026.05.19 | ₩4,050 | ₩4,500 | ₩4,050 | ₩4,185 | +3.33% | 18.9만 |
|---|
| 2026.05.18 | ₩4,265 | ₩4,425 | ₩4,055 | ₩4,185 | -1.88% | 11.2만 |
|---|
| 2026.05.15 | ₩4,575 | ₩4,655 | ₩4,200 | ₩4,265 | -6.78% | 17.6만 |
|---|
| 2026.05.14 | ₩4,525 | ₩4,790 | ₩4,520 | ₩4,600 | +1.66% | 11.2만 |
|---|
| 2026.05.13 | ₩4,500 | ₩4,770 | ₩4,480 | ₩4,525 | +0.56% | 11.6만 |
|---|
| 2026.05.12 | ₩4,790 | ₩4,980 | ₩4,325 | ₩4,585 | -4.28% | 19.7만 |
|---|
| 2026.05.11 | ₩4,710 | ₩4,870 | ₩4,610 | ₩4,660 | -1.06% | 24.7만 |
|---|
| 2026.05.08 | ₩5,360 | ₩5,360 | ₩4,775 | ₩4,780 | -10.82% | 34.4만 |
|---|
| 2026.05.07 | ₩5,060 | ₩5,440 | ₩4,770 | ₩5,140 | +1.58% | 70.7만 |
|---|
| 2026.05.06 | ₩4,860 | ₩5,140 | ₩4,610 | ₩5,010 | +3.09% | 56.8만 |
|---|
| 2026.05.04 | ₩4,985 | ₩4,985 | ₩4,720 | ₩4,815 | -3.41% | 16.3만 |
|---|
| 2026.04.30 | ₩4,910 | ₩4,950 | ₩4,740 | ₩4,760 | -3.05% | 13.8만 |
|---|
| 2026.04.29 | ₩4,960 | ₩5,040 | ₩4,775 | ₩4,910 | -1.01% | 14.1만 |
|---|
| 2026.04.28 | ₩5,260 | ₩5,280 | ₩4,770 | ₩4,950 | -5.89% | 24.3만 |
|---|
| 2026.04.27 | ₩5,150 | ₩5,320 | ₩5,020 | ₩5,210 | +1.17% | 29.9만 |
|---|
| 2026.04.24 | ₩5,400 | ₩5,430 | ₩5,120 | ₩5,160 | -4.44% | 36.4만 |
|---|
| 2026.04.23 | ₩5,500 | ₩5,750 | ₩5,140 | ₩5,370 | -2.36% | 105만 |
|---|
| 2026.04.22 | ₩5,800 | ₩6,030 | ₩5,400 | ₩5,500 | -5.17% | 107.1만 |
|---|
| 2026.04.21 | ₩6,550 | ₩6,560 | ₩5,820 | ₩5,970 | -8.85% | 140.7만 |
|---|
| 2026.04.20 | ₩6,230 | ₩7,350 | ₩6,090 | ₩6,470 | +3.85% | 939.2만 |
|---|
| 2026.04.17 | ₩5,780 | ₩7,500 | ₩5,030 | ₩6,010 | +3.98% | 2214만 |
|---|
| 2026.04.16 | ₩7,250 | ₩7,710 | ₩5,960 | ₩5,960 | -17.79% | 1896.2만 |
|---|
| 2026.04.15 | ₩6,090 | ₩6,090 | ₩5,610 | ₩6,090 | 0.00% | 137.7만 |
|---|
| 2026.04.14 | ₩3,790 | ₩4,690 | ₩3,720 | ₩4,690 | +23.75% | 72.7만 |
|---|
| 2026.04.13 | ₩3,595 | ₩3,675 | ₩3,570 | ₩3,610 | +0.42% | 2.2만 |
|---|
| 2026.04.10 | ₩3,485 | ₩3,610 | ₩3,485 | ₩3,600 | +3.30% | 2.8만 |
|---|
| 2026.04.09 | ₩3,505 | ₩3,575 | ₩3,470 | ₩3,470 | -1.00% | 1.4만 |
|---|
| 2026.04.08 | ₩3,540 | ₩3,570 | ₩3,475 | ₩3,540 | 0.00% | 2.7만 |
|---|
| 2026.04.07 | ₩3,545 | ₩3,600 | ₩3,450 | ₩3,520 | -0.71% | 1.9만 |
|---|
| 2026.04.06 | ₩3,520 | ₩3,555 | ₩3,460 | ₩3,555 | +0.99% | 1.7만 |
|---|
| 2026.04.03 | ₩3,615 | ₩3,620 | ₩3,485 | ₩3,545 | -1.94% | 2.5만 |
|---|
| 2026.04.02 | ₩3,640 | ₩3,825 | ₩3,465 | ₩3,615 | -0.69% | 3.7만 |
|---|
| 2026.04.01 | ₩3,510 | ₩3,695 | ₩3,510 | ₩3,670 | +4.56% | 2.6만 |
|---|
| 2026.03.31 | ₩3,655 | ₩3,705 | ₩3,490 | ₩3,580 | -2.05% | 1.8만 |
|---|
| 2026.03.30 | ₩3,700 | ₩3,705 | ₩3,575 | ₩3,640 | -1.62% | 1.9만 |
|---|
| 2026.03.27 | ₩3,635 | ₩3,770 | ₩3,550 | ₩3,755 | +3.30% | 3.3만 |
|---|
| 2026.03.26 | ₩3,640 | ₩3,730 | ₩3,570 | ₩3,635 | -0.14% | 2.4만 |
|---|
| 2026.03.25 | ₩3,645 | ₩3,735 | ₩3,500 | ₩3,640 | -0.14% | 6.7만 |
|---|
| 2026.03.24 | ₩3,735 | ₩3,800 | ₩3,600 | ₩3,640 | -2.54% | 2.7만 |
|---|
| 2026.03.23 | ₩3,625 | ₩3,790 | ₩3,620 | ₩3,735 | +3.03% | 5.8만 |
|---|
| 2026.03.20 | ₩3,925 | ₩3,925 | ₩3,730 | ₩3,870 | -1.40% | 3.5만 |
|---|
| 2026.03.19 | ₩3,770 | ₩3,785 | ₩3,730 | ₩3,780 | +0.27% | 2.7만 |
|---|
| 2026.03.18 | ₩3,885 | ₩3,885 | ₩3,750 | ₩3,810 | -1.93% | 2.8만 |
|---|
| 2026.03.17 | ₩3,875 | ₩3,925 | ₩3,795 | ₩3,845 | -0.77% | 1.7만 |
|---|
| 2026.03.16 | ₩3,805 | ₩3,905 | ₩3,710 | ₩3,860 | +1.45% | 2.9만 |
|---|
| 2026.03.13 | ₩3,860 | ₩4,040 | ₩3,750 | ₩3,790 | -1.81% | 7.5만 |
|---|
| 2026.03.12 | ₩3,725 | ₩3,990 | ₩3,725 | ₩3,860 | +3.62% | 4.5만 |
|---|
| 2026.03.11 | ₩3,700 | ₩3,800 | ₩3,675 | ₩3,730 | +0.81% | 1.9만 |
|---|
| 2026.03.10 | ₩3,700 | ₩3,795 | ₩3,560 | ₩3,680 | -0.54% | 5만 |
|---|
| 2026.03.09 | ₩3,700 | ₩3,700 | ₩3,465 | ₩3,675 | -0.68% | 4.6만 |
|---|
| 2026.03.06 | ₩3,760 | ₩3,825 | ₩3,700 | ₩3,825 | +1.73% | 3.8만 |
|---|
| 2026.03.05 | ₩3,320 | ₩3,795 | ₩3,320 | ₩3,695 | +11.30% | 7.9만 |
|---|
| 2026.03.04 | ₩3,800 | ₩3,835 | ₩3,280 | ₩3,305 | -13.03% | 15.5만 |
|---|
| 2026.03.03 | ₩4,050 | ₩4,080 | ₩3,870 | ₩3,870 | -4.44% | 8만 |
|---|
| 2026.02.27 | ₩4,185 | ₩4,190 | ₩4,060 | ₩4,085 | -2.39% | 5.6만 |
|---|
| 2026.02.26 | ₩4,255 | ₩4,310 | ₩4,160 | ₩4,185 | -1.65% | 7.3만 |
|---|
| 2026.02.25 | ₩4,250 | ₩4,330 | ₩4,150 | ₩4,240 | -0.24% | 4.5만 |
|---|
| 2026.02.24 | ₩4,165 | ₩4,330 | ₩4,165 | ₩4,250 | +2.04% | 3.1만 |
|---|
| 2026.02.23 | ₩4,280 | ₩4,435 | ₩4,150 | ₩4,250 | -0.70% | 6.8만 |
|---|
| 2026.02.20 | ₩4,300 | ₩4,335 | ₩4,260 | ₩4,275 | -0.58% | 3.9만 |
|---|
| 2026.02.19 | ₩4,290 | ₩4,435 | ₩4,210 | ₩4,335 | +1.05% | 9.1만 |
|---|
| 2026.02.13 | ₩4,400 | ₩4,420 | ₩4,290 | ₩4,290 | -2.50% | 5.6만 |
|---|
| 2026.02.12 | ₩4,400 | ₩4,745 | ₩4,250 | ₩4,440 | +0.91% | 12.5만 |
|---|
| 2026.02.11 | ₩4,505 | ₩4,510 | ₩4,235 | ₩4,410 | -2.11% | 4만 |
|---|
| 2026.02.10 | ₩4,470 | ₩4,545 | ₩4,400 | ₩4,505 | +0.78% | 4.4만 |
|---|
| 2026.02.09 | ₩4,445 | ₩4,545 | ₩4,430 | ₩4,470 | +0.56% | 4.9만 |
|---|
| 2026.02.06 | ₩4,490 | ₩4,490 | ₩4,210 | ₩4,440 | -1.11% | 4.6만 |
|---|
| 2026.02.05 | ₩4,640 | ₩4,640 | ₩4,490 | ₩4,490 | -3.23% | 2.7만 |
|---|
| 2026.02.04 | ₩4,570 | ₩4,645 | ₩4,490 | ₩4,605 | +0.77% | 2.8만 |
|---|
| 2026.02.03 | ₩4,515 | ₩4,630 | ₩4,480 | ₩4,570 | +1.22% | 2.5만 |
|---|
| 2026.02.02 | ₩4,710 | ₩4,710 | ₩4,470 | ₩4,470 | -5.10% | 5.9만 |
|---|
| 2026.01.30 | ₩4,900 | ₩4,900 | ₩4,655 | ₩4,710 | -3.88% | 9.6만 |
|---|
| 2026.01.29 | ₩4,725 | ₩4,845 | ₩4,670 | ₩4,840 | +2.43% | 10.6만 |
|---|
| 2026.01.28 | ₩4,775 | ₩4,820 | ₩4,700 | ₩4,760 | -0.31% | 9.4만 |
|---|
| 2026.01.27 | ₩4,700 | ₩4,795 | ₩4,655 | ₩4,775 | +1.60% | 10.6만 |
|---|
| 2026.01.26 | ₩4,470 | ₩4,850 | ₩4,470 | ₩4,690 | +4.92% | 14.7만 |
|---|
| 2026.01.23 | ₩4,335 | ₩4,580 | ₩4,175 | ₩4,470 | +3.11% | 12.4만 |
|---|
| 2026.01.22 | ₩4,270 | ₩4,375 | ₩4,270 | ₩4,330 | +1.41% | 4.3만 |
|---|
| 2026.01.21 | ₩4,370 | ₩4,460 | ₩4,210 | ₩4,280 | -2.06% | 10.7만 |
|---|
| 2026.01.20 | ₩4,400 | ₩4,570 | ₩4,290 | ₩4,475 | +1.70% | 10.1만 |
|---|
| 2026.01.19 | ₩4,515 | ₩4,515 | ₩4,400 | ₩4,405 | -2.44% | 5.2만 |
|---|
| 2026.01.16 | ₩4,510 | ₩4,540 | ₩4,435 | ₩4,515 | +0.11% | 4.1만 |
|---|
| 2026.01.15 | ₩4,465 | ₩4,520 | ₩4,380 | ₩4,520 | +1.23% | 5.3만 |
|---|
| 2026.01.14 | ₩4,500 | ₩4,535 | ₩4,475 | ₩4,480 | -0.44% | 4.1만 |
|---|
| 2026.01.13 | ₩4,600 | ₩4,680 | ₩4,500 | ₩4,505 | -2.07% | 4.3만 |
|---|
| 2026.01.12 | ₩4,540 | ₩4,620 | ₩4,465 | ₩4,590 | +1.10% | 4.7만 |
|---|
| 2026.01.09 | ₩4,425 | ₩4,570 | ₩4,425 | ₩4,570 | +3.28% | 4.8만 |
|---|
| 2026.01.08 | ₩4,550 | ₩4,630 | ₩4,405 | ₩4,425 | -2.75% | 6.2만 |
|---|
| 2026.01.07 | ₩4,705 | ₩4,755 | ₩4,510 | ₩4,590 | -2.44% | 6.3만 |
|---|
| 2026.01.06 | ₩4,810 | ₩4,845 | ₩4,690 | ₩4,690 | -2.49% | 7.5만 |
|---|
| 2026.01.05 | ₩4,915 | ₩4,950 | ₩4,815 | ₩4,815 | -2.03% | 5.9만 |
|---|
| 2026.01.02 | ₩4,795 | ₩4,915 | ₩4,795 | ₩4,915 | +2.50% | 4.1만 |
|---|
| 2025.12.30 | ₩4,815 | ₩4,895 | ₩4,795 | ₩4,795 | -0.42% | 4.6만 |
|---|
| 2025.12.29 | ₩4,830 | ₩4,935 | ₩4,785 | ₩4,850 | +0.41% | 5만 |
|---|
| 2025.12.26 | ₩4,925 | ₩4,980 | ₩4,830 | ₩4,830 | -1.93% | 4.2만 |
|---|
| 2025.12.24 | ₩5,010 | ₩5,070 | ₩4,935 | ₩4,940 | -1.40% | 5.5만 |
|---|
| 2025.12.23 | ₩5,030 | ₩5,160 | ₩4,970 | ₩5,010 | -0.40% | 8.7만 |
|---|
| 2025.12.22 | ₩5,000 | ₩5,130 | ₩4,985 | ₩5,090 | +1.80% | 4.8만 |
|---|
| 2025.12.19 | ₩4,855 | ₩4,990 | ₩4,850 | ₩4,950 | +1.96% | 3.2만 |
|---|
| 2025.12.18 | ₩4,860 | ₩4,920 | ₩4,830 | ₩4,850 | -0.21% | 3만 |
|---|
| 2025.12.17 | ₩4,990 | ₩5,000 | ₩4,865 | ₩4,915 | -1.50% | 5.6만 |
|---|
| 2025.12.16 | ₩5,070 | ₩5,080 | ₩4,930 | ₩4,935 | -2.66% | 6.6만 |
|---|
| 2025.12.15 | ₩5,100 | ₩5,150 | ₩5,000 | ₩5,070 | -0.59% | 3.4만 |
|---|
| 2025.12.12 | ₩5,170 | ₩5,240 | ₩5,100 | ₩5,100 | -1.35% | 6.2만 |
|---|
| 2025.12.11 | ₩5,130 | ₩5,210 | ₩5,100 | ₩5,170 | +0.78% | 3.4만 |
|---|
| 2025.12.10 | ₩5,150 | ₩5,200 | ₩5,080 | ₩5,160 | +0.19% | 3.8만 |
|---|
| 2025.12.09 | ₩5,170 | ₩5,330 | ₩5,120 | ₩5,150 | -0.39% | 4.7만 |
|---|
| 2025.12.08 | ₩5,180 | ₩5,290 | ₩5,180 | ₩5,210 | +0.58% | 7.5만 |
|---|
| 2025.12.05 | ₩5,180 | ₩5,250 | ₩5,110 | ₩5,170 | -0.19% | 7.6만 |
|---|
| 2025.12.04 | ₩5,210 | ₩5,310 | ₩5,170 | ₩5,190 | -0.38% | 8.9만 |
|---|
| 2025.12.03 | ₩5,410 | ₩5,450 | ₩5,250 | ₩5,260 | -2.77% | 20.8만 |
|---|
| 2025.12.02 | ₩5,370 | ₩5,450 | ₩5,290 | ₩5,320 | -0.93% | 16.9만 |
|---|
| 2025.12.01 | ₩5,710 | ₩5,930 | ₩5,370 | ₩5,400 | -5.43% | 176만 |
|---|
| 2025.11.28 | ₩5,070 | ₩5,200 | ₩5,000 | ₩5,200 | +2.56% | 9.9만 |
|---|
| 2025.11.27 | ₩4,925 | ₩5,100 | ₩4,920 | ₩5,030 | +2.13% | 9.7만 |
|---|
| 2025.11.26 | ₩4,845 | ₩4,960 | ₩4,845 | ₩4,960 | +2.37% | 4.2만 |
|---|
| 2025.11.25 | ₩4,860 | ₩4,990 | ₩4,800 | ₩4,845 | -0.31% | 6만 |
|---|
| 2025.11.24 | ₩4,855 | ₩5,000 | ₩4,800 | ₩4,860 | +0.10% | 8.8만 |
|---|
| 2025.11.21 | ₩4,910 | ₩5,040 | ₩4,850 | ₩4,850 | -1.22% | 8.8만 |
|---|
| 2025.11.20 | ₩4,980 | ₩5,110 | ₩4,760 | ₩5,110 | +2.61% | 7.2만 |
|---|
| 2025.11.19 | ₩5,050 | ₩5,250 | ₩4,990 | ₩4,990 | -1.19% | 10.3만 |
|---|
| 2025.11.18 | ₩5,120 | ₩5,630 | ₩5,030 | ₩5,070 | -0.98% | 40.7만 |
|---|
| 2025.11.17 | ₩5,270 | ₩5,270 | ₩5,120 | ₩5,210 | -1.14% | 4.7만 |
|---|
| 2025.11.14 | ₩5,310 | ₩5,420 | ₩5,170 | ₩5,180 | -2.45% | 9.3만 |
|---|
| 2025.11.13 | ₩5,450 | ₩5,500 | ₩5,310 | ₩5,410 | -0.73% | 5.7만 |
|---|
| 2025.11.12 | ₩5,340 | ₩5,450 | ₩5,270 | ₩5,450 | +2.06% | 8만 |
|---|
| 2025.11.11 | ₩5,410 | ₩5,580 | ₩5,270 | ₩5,330 | -1.48% | 24만 |
|---|
| 2025.11.10 | ₩5,230 | ₩5,530 | ₩5,230 | ₩5,430 | +3.82% | 13.9만 |
|---|
| 2025.11.07 | ₩5,200 | ₩5,330 | ₩5,095 | ₩5,230 | +0.58% | 13.5만 |
|---|
| 2025.11.06 | ₩5,420 | ₩5,550 | ₩5,300 | ₩5,340 | -1.48% | 14.3만 |
|---|
| 2025.11.05 | ₩5,590 | ₩5,660 | ₩5,060 | ₩5,380 | -3.76% | 19.6만 |
|---|
| 2025.11.04 | ₩5,760 | ₩5,860 | ₩5,660 | ₩5,670 | -1.56% | 17만 |
|---|
| 2025.11.03 | ₩5,660 | ₩5,770 | ₩5,640 | ₩5,730 | +1.24% | 14.3만 |
|---|
| 2025.10.31 | ₩5,690 | ₩5,900 | ₩5,640 | ₩5,640 | -0.88% | 23.5만 |
|---|
| 2025.10.30 | ₩5,900 | ₩5,960 | ₩5,630 | ₩5,660 | -4.07% | 41.2만 |
|---|
| 2025.10.29 | ₩5,850 | ₩6,620 | ₩5,650 | ₩5,940 | +1.54% | 355만 |
|---|
| 2025.10.28 | ₩5,750 | ₩6,030 | ₩5,710 | ₩5,760 | +0.17% | 38.1만 |
|---|
| 2025.10.27 | ₩5,850 | ₩6,000 | ₩5,750 | ₩5,780 | -1.20% | 31.4만 |
|---|
| 2025.10.24 | ₩6,200 | ₩6,230 | ₩5,850 | ₩5,870 | -5.32% | 48.6만 |
|---|
| 2025.10.23 | ₩6,170 | ₩6,440 | ₩6,100 | ₩6,120 | -0.81% | 175.6만 |
|---|
| 2025.10.22 | ₩5,800 | ₩6,900 | ₩5,650 | ₩6,200 | +6.90% | 1036.8만 |
|---|
| 2025.10.21 | ₩5,700 | ₩6,270 | ₩5,600 | ₩5,810 | +1.93% | 204.7만 |
|---|
| 2025.10.20 | ₩5,630 | ₩5,750 | ₩5,550 | ₩5,710 | +1.42% | 15.8만 |
|---|
| 2025.10.17 | ₩5,630 | ₩5,720 | ₩5,460 | ₩5,560 | -1.24% | 19.2만 |
|---|
| 2025.10.16 | ₩5,770 | ₩5,890 | ₩5,630 | ₩5,630 | -2.43% | 21만 |
|---|
| 2025.10.15 | ₩5,700 | ₩5,790 | ₩5,660 | ₩5,770 | +1.23% | 11.7만 |
|---|
| 2025.10.14 | ₩6,000 | ₩6,170 | ₩5,650 | ₩5,700 | -5.00% | 46만 |
|---|
| 2025.10.13 | ₩5,810 | ₩6,070 | ₩5,730 | ₩5,890 | +1.38% | 23.9만 |
|---|
| 2025.10.10 | ₩6,090 | ₩6,190 | ₩5,970 | ₩6,030 | -0.99% | 34.8만 |
|---|