시장 데이터를 불러오는 중
전체 종목
HB인베스트먼트 과거 주가
440290.KQ · KOSDAQ
주요 제품·사업: 벤처투자조합 등 조합 결성 및 운영
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
440290.KQ · KOSDAQ
주요 제품·사업: 벤처투자조합 등 조합 결성 및 운영
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,712 | ₩1,712 | ₩1,687 | ₩1,700 | -0.70% | 3만 |
| 2026.10.07 | ₩1,734 | ₩1,734 | ₩1,701 | ₩1,706 | -1.61% | 1.6만 |
| 2026.10.06 | ₩1,725 | ₩1,732 | ₩1,709 | ₩1,709 | -0.93% | 2.8만 |
| 2026.10.02 | ₩1,731 | ₩1,732 | ₩1,713 | ₩1,725 | -0.35% | 5.6천 |
| 2026.10.01 | ₩1,741 | ₩1,741 | ₩1,705 | ₩1,717 | -1.38% | 2.5만 |
| 2026.09.30 | ₩1,713 | ₩1,737 | ₩1,713 | ₩1,723 | +0.58% | 5.3천 |
| 2026.09.29 | ₩1,735 | ₩1,744 | ₩1,710 | ₩1,742 | +0.40% | 3.8천 |
| 2026.09.28 | ₩1,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,707 |
| ₩1,718 |
| -0.29% |
| 3.4천 |
| 2026.09.23 | ₩1,730 | ₩1,740 | ₩1,691 | ₩1,716 | -0.81% | 9.5만 |
|---|
| 2026.09.22 | ₩1,741 | ₩1,754 | ₩1,710 | ₩1,730 | -0.63% | 5.1만 |
|---|
| 2026.09.21 | ₩1,740 | ₩1,744 | ₩1,724 | ₩1,725 | -0.86% | 2.3만 |
|---|
| 2026.09.18 | ₩1,749 | ₩1,754 | ₩1,726 | ₩1,753 | +0.23% | 1.9만 |
|---|
| 2026.09.17 | ₩1,749 | ₩1,749 | ₩1,720 | ₩1,743 | -0.34% | 1.8만 |
|---|
| 2026.09.16 | ₩1,745 | ₩1,764 | ₩1,710 | ₩1,738 | -0.40% | 4.6만 |
|---|
| 2026.09.15 | ₩1,746 | ₩1,765 | ₩1,746 | ₩1,757 | +0.63% | 2.9만 |
|---|
| 2026.09.14 | ₩1,756 | ₩1,772 | ₩1,746 | ₩1,754 | -0.11% | 4.4만 |
|---|
| 2026.09.11 | ₩1,743 | ₩1,765 | ₩1,742 | ₩1,765 | +1.26% | 6.2만 |
|---|
| 2026.09.10 | ₩1,744 | ₩1,758 | ₩1,733 | ₩1,744 | 0.00% | 9.3천 |
|---|
| 2026.09.09 | ₩1,755 | ₩1,758 | ₩1,737 | ₩1,744 | -0.63% | 1.4만 |
|---|
| 2026.09.08 | ₩1,768 | ₩1,768 | ₩1,732 | ₩1,755 | -0.74% | 2만 |
|---|
| 2026.09.07 | ₩1,755 | ₩1,760 | ₩1,740 | ₩1,758 | +0.17% | 2.2만 |
|---|
| 2026.09.04 | ₩1,749 | ₩1,755 | ₩1,740 | ₩1,748 | -0.06% | 1.9만 |
|---|
| 2026.09.03 | ₩1,750 | ₩1,754 | ₩1,700 | ₩1,749 | -0.06% | 3.7만 |
|---|
| 2026.09.02 | ₩1,700 | ₩1,750 | ₩1,700 | ₩1,750 | +2.94% | 2.9만 |
|---|
| 2026.09.01 | ₩1,740 | ₩1,753 | ₩1,731 | ₩1,750 | +0.57% | 2.8만 |
|---|
| 2026.08.31 | ₩1,735 | ₩1,757 | ₩1,705 | ₩1,742 | +0.40% | 5.1만 |
|---|
| 2026.08.28 | ₩1,721 | ₩1,750 | ₩1,710 | ₩1,750 | +1.69% | 4.9만 |
|---|
| 2026.08.27 | ₩1,720 | ₩1,724 | ₩1,709 | ₩1,715 | -0.29% | 1.2만 |
|---|
| 2026.08.26 | ₩1,672 | ₩1,720 | ₩1,672 | ₩1,720 | +2.87% | 5.9만 |
|---|
| 2026.08.25 | ₩1,687 | ₩1,709 | ₩1,665 | ₩1,709 | +1.30% | 4만 |
|---|
| 2026.08.24 | ₩1,689 | ₩1,689 | ₩1,668 | ₩1,687 | -0.12% | 3.2만 |
|---|
| 2026.08.21 | ₩1,728 | ₩1,728 | ₩1,652 | ₩1,690 | -2.20% | 8.7만 |
|---|
| 2026.08.20 | ₩1,770 | ₩1,770 | ₩1,722 | ₩1,732 | -2.15% | 6.6만 |
|---|
| 2026.08.19 | ₩1,777 | ₩1,777 | ₩1,721 | ₩1,762 | -0.84% | 4.9만 |
|---|
| 2026.08.18 | ₩1,776 | ₩1,780 | ₩1,750 | ₩1,777 | +0.06% | 4.3만 |
|---|
| 2026.08.14 | ₩1,770 | ₩1,777 | ₩1,754 | ₩1,777 | +0.40% | 5.8만 |
|---|
| 2026.08.13 | ₩1,788 | ₩1,795 | ₩1,755 | ₩1,772 | -0.89% | 6.5만 |
|---|
| 2026.08.12 | ₩1,750 | ₩1,789 | ₩1,750 | ₩1,789 | +2.23% | 5.1만 |
|---|
| 2026.08.11 | ₩1,705 | ₩1,765 | ₩1,700 | ₩1,758 | +3.11% | 6.4만 |
|---|
| 2026.08.10 | ₩1,650 | ₩1,706 | ₩1,650 | ₩1,703 | +3.21% | 6.2만 |
|---|
| 2026.08.07 | ₩1,683 | ₩1,695 | ₩1,676 | ₩1,682 | -0.06% | 4.2만 |
|---|
| 2026.08.06 | ₩1,695 | ₩1,696 | ₩1,664 | ₩1,677 | -1.06% | 1.9만 |
|---|
| 2026.08.05 | ₩1,655 | ₩1,684 | ₩1,655 | ₩1,684 | +1.75% | 1.9만 |
|---|
| 2026.08.04 | ₩1,601 | ₩1,647 | ₩1,601 | ₩1,647 | +2.87% | 4.5만 |
|---|
| 2026.08.03 | ₩1,606 | ₩1,646 | ₩1,604 | ₩1,606 | 0.00% | 8만 |
|---|
| 2026.07.31 | ₩1,642 | ₩1,643 | ₩1,588 | ₩1,622 | -1.22% | 15.5만 |
|---|
| 2026.07.30 | ₩1,590 | ₩1,630 | ₩1,587 | ₩1,596 | +0.38% | 12.9만 |
|---|
| 2026.07.29 | ₩1,732 | ₩1,732 | ₩1,581 | ₩1,591 | -8.14% | 14.9만 |
|---|
| 2026.07.28 | ₩1,700 | ₩1,710 | ₩1,661 | ₩1,683 | -1.00% | 4.5만 |
|---|
| 2026.07.27 | ₩1,655 | ₩1,747 | ₩1,655 | ₩1,684 | +1.75% | 7.1만 |
|---|
| 2026.07.24 | ₩1,675 | ₩1,690 | ₩1,640 | ₩1,655 | -1.19% | 4.8만 |
|---|
| 2026.07.23 | ₩1,699 | ₩1,719 | ₩1,645 | ₩1,670 | -1.71% | 9.3만 |
|---|
| 2026.07.22 | ₩1,701 | ₩1,710 | ₩1,671 | ₩1,681 | -1.18% | 3.3만 |
|---|
| 2026.07.21 | ₩1,670 | ₩1,712 | ₩1,636 | ₩1,701 | +1.86% | 2.2만 |
|---|
| 2026.07.20 | ₩1,698 | ₩1,698 | ₩1,639 | ₩1,664 | -2.00% | 3.5만 |
|---|
| 2026.07.16 | ₩1,707 | ₩1,715 | ₩1,680 | ₩1,701 | -0.35% | 5.7만 |
|---|
| 2026.07.15 | ₩1,700 | ₩1,726 | ₩1,670 | ₩1,707 | +0.41% | 7만 |
|---|
| 2026.07.14 | ₩1,670 | ₩1,739 | ₩1,670 | ₩1,677 | +0.42% | 4.2만 |
|---|
| 2026.07.13 | ₩1,726 | ₩1,741 | ₩1,677 | ₩1,689 | -2.14% | 7.5만 |
|---|
| 2026.07.10 | ₩1,680 | ₩1,740 | ₩1,678 | ₩1,729 | +2.92% | 3.9만 |
|---|
| 2026.07.09 | ₩1,705 | ₩1,720 | ₩1,667 | ₩1,670 | -2.05% | 7.5만 |
|---|
| 2026.07.08 | ₩1,715 | ₩1,724 | ₩1,674 | ₩1,688 | -1.57% | 6.7만 |
|---|
| 2026.07.07 | ₩1,730 | ₩1,777 | ₩1,684 | ₩1,699 | -1.79% | 9.1만 |
|---|
| 2026.07.06 | ₩1,770 | ₩1,789 | ₩1,700 | ₩1,700 | -3.95% | 7만 |
|---|
| 2026.07.03 | ₩1,700 | ₩1,770 | ₩1,691 | ₩1,770 | +4.12% | 3.4만 |
|---|
| 2026.07.02 | ₩1,748 | ₩1,775 | ₩1,692 | ₩1,706 | -2.40% | 3.7만 |
|---|
| 2026.07.01 | ₩1,700 | ₩1,786 | ₩1,683 | ₩1,748 | +2.82% | 10.3만 |
|---|
| 2026.06.30 | ₩1,728 | ₩1,740 | ₩1,662 | ₩1,690 | -2.20% | 9.5만 |
|---|
| 2026.06.29 | ₩1,581 | ₩1,739 | ₩1,581 | ₩1,728 | +9.30% | 5만 |
|---|
| 2026.06.26 | ₩1,720 | ₩1,720 | ₩1,658 | ₩1,663 | -3.31% | 7.5만 |
|---|
| 2026.06.25 | ₩1,704 | ₩1,720 | ₩1,691 | ₩1,720 | +0.94% | 2.8만 |
|---|
| 2026.06.24 | ₩1,694 | ₩1,729 | ₩1,687 | ₩1,702 | +0.47% | 8.3만 |
|---|
| 2026.06.23 | ₩1,794 | ₩1,794 | ₩1,628 | ₩1,694 | -5.57% | 10.9만 |
|---|
| 2026.06.22 | ₩1,828 | ₩1,831 | ₩1,791 | ₩1,794 | -1.86% | 2.5만 |
|---|
| 2026.06.19 | ₩1,865 | ₩1,950 | ₩1,810 | ₩1,831 | -1.82% | 7.1만 |
|---|
| 2026.06.18 | ₩1,927 | ₩1,935 | ₩1,870 | ₩1,870 | -2.96% | 7.5만 |
|---|
| 2026.06.17 | ₩1,860 | ₩1,920 | ₩1,823 | ₩1,892 | +1.72% | 9.4만 |
|---|
| 2026.06.16 | ₩1,838 | ₩1,860 | ₩1,821 | ₩1,834 | -0.22% | 5.9만 |
|---|
| 2026.06.15 | ₩1,831 | ₩1,862 | ₩1,829 | ₩1,837 | +0.33% | 6.1만 |
|---|
| 2026.06.12 | ₩1,819 | ₩1,858 | ₩1,795 | ₩1,837 | +0.99% | 14만 |
|---|
| 2026.06.11 | ₩1,785 | ₩1,796 | ₩1,720 | ₩1,795 | +0.56% | 3만 |
|---|
| 2026.06.10 | ₩1,770 | ₩1,800 | ₩1,742 | ₩1,789 | +1.07% | 3 |
|---|
| 2026.06.09 | ₩1,757 | ₩1,816 | ₩1,757 | ₩1,770 | +0.74% | 7.8만 |
|---|
| 2026.06.08 | ₩1,709 | ₩1,780 | ₩1,704 | ₩1,772 | +3.69% | 4.2만 |
|---|
| 2026.06.05 | ₩1,800 | ₩1,807 | ₩1,751 | ₩1,792 | -0.44% | 6.1만 |
|---|
| 2026.06.04 | ₩1,860 | ₩1,860 | ₩1,753 | ₩1,800 | -3.23% | 15.4만 |
|---|
| 2026.06.02 | ₩1,751 | ₩1,860 | ₩1,705 | ₩1,860 | +6.23% | 16.9만 |
|---|
| 2026.06.01 | ₩1,853 | ₩1,901 | ₩1,762 | ₩1,762 | -4.91% | 12.9만 |
|---|
| 2026.05.29 | ₩1,899 | ₩1,899 | ₩1,830 | ₩1,851 | -2.53% | 11만 |
|---|
| 2026.05.28 | ₩1,960 | ₩1,960 | ₩1,862 | ₩1,899 | -3.11% | 14.8만 |
|---|
| 2026.05.27 | ₩1,988 | ₩1,991 | ₩1,922 | ₩1,930 | -2.92% | 14.2만 |
|---|
| 2026.05.26 | ₩2,040 | ₩2,040 | ₩1,986 | ₩1,987 | -2.60% | 7.6만 |
|---|
| 2026.05.22 | ₩1,991 | ₩2,040 | ₩1,981 | ₩2,025 | +1.71% | 6.3만 |
|---|
| 2026.05.21 | ₩1,943 | ₩1,998 | ₩1,943 | ₩1,963 | +1.03% | 9.1만 |
|---|
| 2026.05.20 | ₩1,981 | ₩2,040 | ₩1,932 | ₩1,949 | -1.62% | 10.6만 |
|---|
| 2026.05.19 | ₩2,015 | ₩2,035 | ₩1,972 | ₩1,986 | -1.44% | 9.9만 |
|---|
| 2026.05.18 | ₩2,015 | ₩2,040 | ₩1,992 | ₩2,010 | -0.25% | 4.3만 |
|---|
| 2026.05.15 | ₩2,060 | ₩2,075 | ₩2,005 | ₩2,010 | -2.43% | 17.3만 |
|---|
| 2026.05.14 | ₩2,060 | ₩2,080 | ₩2,020 | ₩2,060 | 0.00% | 12.4만 |
|---|
| 2026.05.13 | ₩2,060 | ₩2,097 | ₩2,040 | ₩2,060 | 0.00% | 7.4만 |
|---|
| 2026.05.12 | ₩2,080 | ₩2,225 | ₩2,030 | ₩2,035 | -2.16% | 28.7만 |
|---|
| 2026.05.11 | ₩2,190 | ₩2,195 | ₩2,010 | ₩2,080 | -5.02% | 35.6만 |
|---|
| 2026.05.08 | ₩2,170 | ₩2,250 | ₩2,135 | ₩2,145 | -1.15% | 6.9만 |
|---|
| 2026.05.07 | ₩2,140 | ₩2,150 | ₩2,135 | ₩2,140 | 0.00% | 4.9만 |
|---|
| 2026.05.06 | ₩2,190 | ₩2,195 | ₩2,140 | ₩2,140 | -2.28% | 8.8만 |
|---|
| 2026.05.04 | ₩2,250 | ₩2,250 | ₩2,170 | ₩2,185 | -2.89% | 10.4만 |
|---|
| 2026.04.30 | ₩2,280 | ₩2,280 | ₩2,200 | ₩2,240 | -1.75% | 7.9만 |
|---|
| 2026.04.29 | ₩2,200 | ₩2,285 | ₩2,185 | ₩2,260 | +2.73% | 36.8만 |
|---|
| 2026.04.28 | ₩2,180 | ₩2,220 | ₩2,160 | ₩2,195 | +0.69% | 10.6만 |
|---|
| 2026.04.27 | ₩2,165 | ₩2,215 | ₩2,150 | ₩2,180 | +0.69% | 21.1만 |
|---|
| 2026.04.24 | ₩2,130 | ₩2,175 | ₩2,120 | ₩2,165 | +1.64% | 10.9만 |
|---|
| 2026.04.23 | ₩2,120 | ₩2,160 | ₩2,105 | ₩2,130 | +0.47% | 9.2만 |
|---|
| 2026.04.22 | ₩2,135 | ₩2,135 | ₩2,100 | ₩2,120 | -0.70% | 5.1만 |
|---|
| 2026.04.21 | ₩2,130 | ₩2,135 | ₩2,110 | ₩2,125 | -0.23% | 4.8만 |
|---|
| 2026.04.20 | ₩2,150 | ₩2,150 | ₩2,120 | ₩2,120 | -1.40% | 5.4만 |
|---|
| 2026.04.17 | ₩2,170 | ₩2,170 | ₩2,120 | ₩2,150 | -0.92% | 7.8만 |
|---|
| 2026.04.16 | ₩2,115 | ₩2,195 | ₩2,115 | ₩2,150 | +1.65% | 15.6만 |
|---|
| 2026.04.15 | ₩2,115 | ₩2,135 | ₩2,080 | ₩2,095 | -0.95% | 4.8만 |
|---|
| 2026.04.14 | ₩2,055 | ₩2,140 | ₩2,055 | ₩2,095 | +1.95% | 14.7만 |
|---|
| 2026.04.13 | ₩2,055 | ₩2,070 | ₩2,032 | ₩2,055 | 0.00% | 2.9만 |
|---|
| 2026.04.10 | ₩2,050 | ₩2,070 | ₩2,035 | ₩2,060 | +0.49% | 6.1만 |
|---|
| 2026.04.09 | ₩2,040 | ₩2,055 | ₩2,030 | ₩2,045 | +0.25% | 2.2만 |
|---|
| 2026.04.08 | ₩2,030 | ₩2,070 | ₩2,005 | ₩2,040 | +0.49% | 4.8만 |
|---|
| 2026.04.07 | ₩2,030 | ₩2,050 | ₩1,996 | ₩2,015 | -0.74% | 4.7만 |
|---|
| 2026.04.06 | ₩2,025 | ₩2,060 | ₩2,020 | ₩2,030 | +0.25% | 1.4만 |
|---|
| 2026.04.03 | ₩2,035 | ₩2,060 | ₩2,020 | ₩2,040 | +0.25% | 2.3만 |
|---|
| 2026.04.02 | ₩2,080 | ₩2,085 | ₩2,020 | ₩2,025 | -2.64% | 4.4만 |
|---|
| 2026.04.01 | ₩2,070 | ₩2,085 | ₩2,045 | ₩2,080 | +0.48% | 4.9만 |
|---|
| 2026.03.31 | ₩2,095 | ₩2,115 | ₩2,030 | ₩2,040 | -2.63% | 6.9만 |
|---|
| 2026.03.30 | ₩2,090 | ₩2,105 | ₩2,010 | ₩2,100 | +0.48% | 7.7만 |
|---|
| 2026.03.27 | ₩2,025 | ₩2,130 | ₩2,025 | ₩2,095 | +3.46% | 6.8만 |
|---|
| 2026.03.26 | ₩2,070 | ₩2,095 | ₩2,030 | ₩2,030 | -1.93% | 4.1만 |
|---|
| 2026.03.25 | ₩2,055 | ₩2,095 | ₩2,055 | ₩2,090 | +1.70% | 2.7만 |
|---|
| 2026.03.24 | ₩2,095 | ₩2,095 | ₩2,015 | ₩2,055 | -1.91% | 3.6만 |
|---|
| 2026.03.23 | ₩2,110 | ₩2,110 | ₩2,020 | ₩2,020 | -4.27% | 6.8만 |
|---|
| 2026.03.20 | ₩2,130 | ₩2,140 | ₩2,110 | ₩2,120 | -0.47% | 4.9만 |
|---|
| 2026.03.19 | ₩2,125 | ₩2,180 | ₩2,100 | ₩2,125 | 0.00% | 4.8만 |
|---|
| 2026.03.18 | ₩2,180 | ₩2,200 | ₩2,120 | ₩2,125 | -2.52% | 5만 |
|---|
| 2026.03.17 | ₩2,090 | ₩2,235 | ₩2,085 | ₩2,175 | +4.07% | 27만 |
|---|
| 2026.03.16 | ₩2,165 | ₩2,165 | ₩2,075 | ₩2,075 | -4.16% | 5.1만 |
|---|
| 2026.03.13 | ₩2,110 | ₩2,160 | ₩2,070 | ₩2,155 | +2.13% | 6.2만 |
|---|
| 2026.03.12 | ₩2,135 | ₩2,145 | ₩2,075 | ₩2,110 | -1.17% | 12.2만 |
|---|
| 2026.03.11 | ₩2,100 | ₩2,190 | ₩2,080 | ₩2,135 | +1.67% | 15.1만 |
|---|
| 2026.03.10 | ₩2,130 | ₩2,130 | ₩2,025 | ₩2,065 | -3.05% | 10.3만 |
|---|
| 2026.03.09 | ₩2,030 | ₩2,055 | ₩1,972 | ₩1,983 | -2.32% | 15.1만 |
|---|
| 2026.03.06 | ₩2,070 | ₩2,135 | ₩2,045 | ₩2,095 | +1.21% | 6.7만 |
|---|
| 2026.03.05 | ₩2,045 | ₩2,135 | ₩2,045 | ₩2,115 | +3.42% | 22.3만 |
|---|
| 2026.03.04 | ₩2,160 | ₩2,160 | ₩1,975 | ₩1,975 | -8.56% | 32.1만 |
|---|
| 2026.03.03 | ₩2,200 | ₩2,240 | ₩2,145 | ₩2,165 | -1.59% | 21.8만 |
|---|
| 2026.02.27 | ₩2,195 | ₩2,255 | ₩2,170 | ₩2,225 | +1.37% | 13.1만 |
|---|
| 2026.02.26 | ₩2,175 | ₩2,225 | ₩2,150 | ₩2,195 | +0.92% | 14.6만 |
|---|
| 2026.02.25 | ₩2,230 | ₩2,245 | ₩2,175 | ₩2,175 | -2.47% | 12.7만 |
|---|
| 2026.02.24 | ₩2,250 | ₩2,250 | ₩2,195 | ₩2,235 | -0.67% | 13.7만 |
|---|
| 2026.02.23 | ₩2,245 | ₩2,290 | ₩2,230 | ₩2,250 | +0.22% | 17만 |
|---|
| 2026.02.20 | ₩2,260 | ₩2,285 | ₩2,225 | ₩2,240 | -0.88% | 18.8만 |
|---|
| 2026.02.19 | ₩2,190 | ₩2,350 | ₩2,162 | ₩2,255 | +2.97% | 39.8만 |
|---|
| 2026.02.13 | ₩2,180 | ₩2,200 | ₩2,160 | ₩2,180 | 0.00% | 13.9만 |
|---|
| 2026.02.12 | ₩2,170 | ₩2,185 | ₩2,145 | ₩2,180 | +0.46% | 20.1만 |
|---|
| 2026.02.11 | ₩2,175 | ₩2,260 | ₩2,140 | ₩2,170 | -0.23% | 28.3만 |
|---|
| 2026.02.10 | ₩2,130 | ₩2,220 | ₩2,100 | ₩2,190 | +2.82% | 68.6만 |
|---|
| 2026.02.09 | ₩2,080 | ₩2,160 | ₩2,080 | ₩2,130 | +2.40% | 16.5만 |
|---|
| 2026.02.06 | ₩2,095 | ₩2,125 | ₩2,040 | ₩2,075 | -0.95% | 10.7만 |
|---|
| 2026.02.05 | ₩2,100 | ₩2,175 | ₩2,100 | ₩2,120 | +0.95% | 21.2만 |
|---|
| 2026.02.04 | ₩2,105 | ₩2,130 | ₩2,090 | ₩2,120 | +0.71% | 9.9만 |
|---|
| 2026.02.03 | ₩2,070 | ₩2,120 | ₩2,050 | ₩2,105 | +1.69% | 11.7만 |
|---|
| 2026.02.02 | ₩2,115 | ₩2,130 | ₩2,050 | ₩2,055 | -2.84% | 8.2만 |
|---|
| 2026.01.30 | ₩2,105 | ₩2,160 | ₩2,055 | ₩2,115 | +0.48% | 19.5만 |
|---|
| 2026.01.29 | ₩2,035 | ₩2,120 | ₩2,010 | ₩2,090 | +2.70% | 21.9만 |
|---|
| 2026.01.28 | ₩2,065 | ₩2,065 | ₩2,025 | ₩2,035 | -1.45% | 9.4만 |
|---|
| 2026.01.27 | ₩2,065 | ₩2,075 | ₩2,035 | ₩2,065 | 0.00% | 5.5만 |
|---|
| 2026.01.26 | ₩2,045 | ₩2,090 | ₩2,030 | ₩2,055 | +0.49% | 14.3만 |
|---|
| 2026.01.23 | ₩1,980 | ₩2,040 | ₩1,960 | ₩2,025 | +2.27% | 20.3만 |
|---|
| 2026.01.22 | ₩1,962 | ₩1,982 | ₩1,955 | ₩1,970 | +0.41% | 12.4만 |
|---|
| 2026.01.21 | ₩2,005 | ₩2,020 | ₩1,956 | ₩1,970 | -1.75% | 11.5만 |
|---|
| 2026.01.20 | ₩1,971 | ₩2,020 | ₩1,957 | ₩1,999 | +1.42% | 13.3만 |
|---|
| 2026.01.19 | ₩1,982 | ₩1,985 | ₩1,956 | ₩1,971 | -0.55% | 10만 |
|---|
| 2026.01.16 | ₩1,990 | ₩2,015 | ₩1,972 | ₩1,982 | -0.40% | 7.3만 |
|---|
| 2026.01.15 | ₩1,987 | ₩1,990 | ₩1,962 | ₩1,990 | +0.15% | 10.3만 |
|---|
| 2026.01.14 | ₩1,973 | ₩2,000 | ₩1,972 | ₩1,977 | +0.20% | 6.5만 |
|---|
| 2026.01.13 | ₩1,990 | ₩1,991 | ₩1,933 | ₩1,973 | -0.85% | 19.4만 |
|---|
| 2026.01.12 | ₩2,000 | ₩2,000 | ₩1,981 | ₩1,989 | -0.55% | 5.1만 |
|---|
| 2026.01.09 | ₩1,980 | ₩2,020 | ₩1,979 | ₩1,990 | +0.51% | 6.7만 |
|---|
| 2026.01.08 | ₩2,015 | ₩2,020 | ₩1,983 | ₩1,992 | -1.14% | 10.9만 |
|---|
| 2026.01.07 | ₩2,055 | ₩2,055 | ₩2,010 | ₩2,015 | -1.95% | 11.9만 |
|---|
| 2026.01.06 | ₩2,070 | ₩2,075 | ₩2,020 | ₩2,045 | -1.21% | 10.3만 |
|---|
| 2026.01.05 | ₩2,090 | ₩2,100 | ₩2,035 | ₩2,050 | -1.91% | 16.4만 |
|---|
| 2026.01.02 | ₩2,120 | ₩2,135 | ₩2,080 | ₩2,095 | -1.18% | 20.5만 |
|---|
| 2025.12.30 | ₩2,190 | ₩2,195 | ₩2,130 | ₩2,140 | -2.28% | 26.6만 |
|---|
| 2025.12.29 | ₩2,270 | ₩2,270 | ₩2,180 | ₩2,180 | -3.96% | 30.9만 |
|---|
| 2025.12.26 | ₩2,355 | ₩2,390 | ₩2,345 | ₩2,360 | +0.21% | 45.7만 |
|---|
| 2025.12.24 | ₩2,335 | ₩2,360 | ₩2,320 | ₩2,345 | +0.43% | 11.5만 |
|---|
| 2025.12.23 | ₩2,420 | ₩2,420 | ₩2,305 | ₩2,335 | -3.51% | 26.5만 |
|---|
| 2025.12.22 | ₩2,475 | ₩2,475 | ₩2,395 | ₩2,425 | -2.02% | 35만 |
|---|
| 2025.12.19 | ₩2,330 | ₩2,490 | ₩2,280 | ₩2,410 | +3.43% | 83.7만 |
|---|
| 2025.12.18 | ₩2,275 | ₩2,295 | ₩2,265 | ₩2,275 | 0.00% | 9.1만 |
|---|
| 2025.12.17 | ₩2,300 | ₩2,310 | ₩2,270 | ₩2,275 | -1.09% | 7.3만 |
|---|
| 2025.12.16 | ₩2,310 | ₩2,310 | ₩2,265 | ₩2,300 | -0.43% | 10.7만 |
|---|
| 2025.12.15 | ₩2,275 | ₩2,320 | ₩2,260 | ₩2,310 | +1.54% | 23.5만 |
|---|
| 2025.12.12 | ₩2,220 | ₩2,260 | ₩2,220 | ₩2,255 | +1.58% | 20.4만 |
|---|
| 2025.12.11 | ₩2,220 | ₩2,265 | ₩2,220 | ₩2,225 | +0.23% | 6만 |
|---|
| 2025.12.10 | ₩2,220 | ₩2,240 | ₩2,210 | ₩2,220 | 0.00% | 7.6만 |
|---|
| 2025.12.09 | ₩2,245 | ₩2,250 | ₩2,225 | ₩2,235 | -0.45% | 6.1만 |
|---|
| 2025.12.08 | ₩2,230 | ₩2,280 | ₩2,225 | ₩2,245 | +0.67% | 30.9만 |
|---|
| 2025.12.05 | ₩2,195 | ₩2,220 | ₩2,190 | ₩2,215 | +0.91% | 6.9만 |
|---|
| 2025.12.04 | ₩2,215 | ₩2,225 | ₩2,187 | ₩2,195 | -0.90% | 6.3만 |
|---|
| 2025.12.03 | ₩2,180 | ₩2,215 | ₩2,165 | ₩2,210 | +1.38% | 10.9만 |
|---|
| 2025.12.02 | ₩2,160 | ₩2,220 | ₩2,145 | ₩2,170 | +0.46% | 23.7만 |
|---|
| 2025.12.01 | ₩2,140 | ₩2,180 | ₩2,130 | ₩2,160 | +0.93% | 17.8만 |
|---|
| 2025.11.28 | ₩2,090 | ₩2,140 | ₩2,085 | ₩2,125 | +1.67% | 15만 |
|---|
| 2025.11.27 | ₩2,090 | ₩2,100 | ₩2,055 | ₩2,085 | -0.24% | 6만 |
|---|
| 2025.11.26 | ₩2,060 | ₩2,100 | ₩2,060 | ₩2,090 | +1.46% | 10.4만 |
|---|
| 2025.11.25 | ₩2,095 | ₩2,100 | ₩2,060 | ₩2,075 | -0.95% | 5.2만 |
|---|
| 2025.11.24 | ₩2,090 | ₩2,100 | ₩2,070 | ₩2,075 | -0.72% | 5.2만 |
|---|
| 2025.11.21 | ₩2,070 | ₩2,090 | ₩2,055 | ₩2,080 | +0.48% | 4.1만 |
|---|
| 2025.11.20 | ₩2,060 | ₩2,100 | ₩2,060 | ₩2,095 | +1.70% | 6.5만 |
|---|
| 2025.11.19 | ₩2,040 | ₩2,080 | ₩2,035 | ₩2,060 | +0.98% | 6.3만 |
|---|
| 2025.11.18 | ₩2,060 | ₩2,075 | ₩2,035 | ₩2,040 | -0.97% | 8.9만 |
|---|
| 2025.11.17 | ₩2,125 | ₩2,125 | ₩2,060 | ₩2,070 | -2.59% | 17.2만 |
|---|
| 2025.11.14 | ₩2,120 | ₩2,145 | ₩2,105 | ₩2,125 | +0.24% | 10.3만 |
|---|
| 2025.11.13 | ₩2,135 | ₩2,145 | ₩2,115 | ₩2,120 | -0.70% | 5.6만 |
|---|
| 2025.11.12 | ₩2,100 | ₩2,130 | ₩2,095 | ₩2,125 | +1.19% | 5.4만 |
|---|
| 2025.11.11 | ₩2,120 | ₩2,135 | ₩2,090 | ₩2,105 | -0.71% | 8.8만 |
|---|
| 2025.11.10 | ₩2,050 | ₩2,100 | ₩2,040 | ₩2,100 | +2.44% | 4.3만 |
|---|
| 2025.11.07 | ₩2,045 | ₩2,055 | ₩2,010 | ₩2,055 | +0.49% | 17.7만 |
|---|
| 2025.11.06 | ₩2,070 | ₩2,085 | ₩2,020 | ₩2,040 | -1.45% | 8.7만 |
|---|
| 2025.11.05 | ₩2,075 | ₩2,080 | ₩2,005 | ₩2,055 | -0.96% | 10.6만 |
|---|
| 2025.11.04 | ₩2,130 | ₩2,140 | ₩2,050 | ₩2,080 | -2.35% | 21.8만 |
|---|
| 2025.11.03 | ₩2,160 | ₩2,175 | ₩2,125 | ₩2,140 | -0.93% | 14.8만 |
|---|
| 2025.10.31 | ₩2,180 | ₩2,180 | ₩2,130 | ₩2,135 | -2.06% | 10.6만 |
|---|
| 2025.10.30 | ₩2,180 | ₩2,190 | ₩2,150 | ₩2,155 | -1.15% | 11.1만 |
|---|
| 2025.10.29 | ₩2,200 | ₩2,210 | ₩2,175 | ₩2,185 | -0.68% | 8.6만 |
|---|
| 2025.10.28 | ₩2,190 | ₩2,205 | ₩2,175 | ₩2,205 | +0.68% | 14.8만 |
|---|
| 2025.10.27 | ₩2,160 | ₩2,220 | ₩2,155 | ₩2,185 | +1.16% | 20.3만 |
|---|
| 2025.10.24 | ₩2,155 | ₩2,190 | ₩2,140 | ₩2,155 | 0.00% | 10.1만 |
|---|
| 2025.10.23 | ₩2,170 | ₩2,175 | ₩2,140 | ₩2,150 | -0.92% | 7.6만 |
|---|
| 2025.10.22 | ₩2,170 | ₩2,170 | ₩2,135 | ₩2,170 | 0.00% | 6만 |
|---|
| 2025.10.21 | ₩2,160 | ₩2,200 | ₩2,145 | ₩2,160 | 0.00% | 5.1만 |
|---|
| 2025.10.20 | ₩2,170 | ₩2,170 | ₩2,135 | ₩2,160 | -0.46% | 3.5만 |
|---|
| 2025.10.17 | ₩2,150 | ₩2,170 | ₩2,135 | ₩2,160 | +0.47% | 8.3만 |
|---|
| 2025.10.16 | ₩2,175 | ₩2,195 | ₩2,145 | ₩2,150 | -1.15% | 10.7만 |
|---|
| 2025.10.15 | ₩2,150 | ₩2,180 | ₩2,140 | ₩2,165 | +0.70% | 5.7만 |
|---|
| 2025.10.14 | ₩2,165 | ₩2,165 | ₩2,125 | ₩2,150 | -0.69% | 8.4만 |
|---|
| 2025.10.13 | ₩2,145 | ₩2,165 | ₩2,110 | ₩2,155 | +0.47% | 3.2만 |
|---|
| 2025.10.10 | ₩2,200 | ₩2,200 | ₩2,145 | ₩2,165 | -1.59% | 12.6만 |
|---|