시장 데이터를 불러오는 중
전체 종목
하스 과거 주가
450330.KQ · KOSDAQ
주요 제품·사업: 리튬디실리케이트 수복소재(Amber block, Amber Ingot 등), 지르코니아 유치관
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
450330.KQ · KOSDAQ
주요 제품·사업: 리튬디실리케이트 수복소재(Amber block, Amber Ingot 등), 지르코니아 유치관
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,140 | ₩5,150 | ₩4,785 | ₩4,815 | -6.32% | 1.2만 |
| 2026.10.07 | ₩5,160 | ₩5,160 | ₩5,030 | ₩5,050 | -2.13% | 7.1천 |
| 2026.10.06 | ₩5,030 | ₩5,500 | ₩4,970 | ₩5,050 | +0.40% | 3.6만 |
| 2026.10.02 | ₩4,860 | ₩4,995 | ₩4,670 | ₩4,980 | +2.47% | 5.2천 |
| 2026.10.01 | ₩4,705 | ₩4,795 | ₩4,630 | ₩4,795 | +1.91% | 7.1천 |
| 2026.09.30 | ₩4,790 | ₩4,880 | ₩4,540 | ₩4,705 | -1.77% | 9.2천 |
| 2026.09.29 | ₩4,825 | ₩5,220 | ₩4,535 | ₩4,630 | -4.04% | 1.4만 |
| 2026.09.28 | ₩4,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,750 |
| ₩4,825 |
| -2.53% |
| 4천 |
| 2026.09.23 | ₩5,170 | ₩5,270 | ₩4,900 | ₩4,900 | -5.22% | 2.3천 |
|---|
| 2026.09.22 | ₩5,130 | ₩5,280 | ₩5,060 | ₩5,070 | -1.17% | 5.7천 |
|---|
| 2026.09.21 | ₩5,150 | ₩5,300 | ₩5,110 | ₩5,110 | -0.78% | 688 |
|---|
| 2026.09.18 | ₩5,330 | ₩5,330 | ₩5,070 | ₩5,190 | -2.63% | 2.1천 |
|---|
| 2026.09.17 | ₩5,310 | ₩5,360 | ₩5,200 | ₩5,220 | -1.69% | 1.8천 |
|---|
| 2026.09.16 | ₩5,020 | ₩5,310 | ₩5,020 | ₩5,210 | +3.78% | 1.5만 |
|---|
| 2026.09.15 | ₩5,070 | ₩5,190 | ₩5,010 | ₩5,120 | +0.99% | 5.6천 |
|---|
| 2026.09.14 | ₩5,260 | ₩5,260 | ₩5,110 | ₩5,130 | -2.47% | 1.9천 |
|---|
| 2026.09.11 | ₩5,130 | ₩5,280 | ₩5,020 | ₩5,180 | +0.97% | 6천 |
|---|
| 2026.09.10 | ₩5,130 | ₩5,170 | ₩5,060 | ₩5,130 | 0.00% | 5천 |
|---|
| 2026.09.09 | ₩5,130 | ₩5,140 | ₩5,020 | ₩5,090 | -0.78% | 4.1천 |
|---|
| 2026.09.08 | ₩5,010 | ₩5,180 | ₩5,010 | ₩5,060 | +1.00% | 5.9천 |
|---|
| 2026.09.07 | ₩5,020 | ₩5,160 | ₩5,000 | ₩5,120 | +1.99% | 5.8천 |
|---|
| 2026.09.04 | ₩5,020 | ₩5,190 | ₩5,020 | ₩5,020 | 0.00% | 649 |
|---|
| 2026.09.03 | ₩5,020 | ₩5,260 | ₩4,890 | ₩4,990 | -0.60% | 5.7천 |
|---|
| 2026.09.02 | ₩5,070 | ₩5,070 | ₩4,975 | ₩4,995 | -1.48% | 1.2천 |
|---|
| 2026.09.01 | ₩5,070 | ₩5,120 | ₩5,020 | ₩5,070 | 0.00% | 2천 |
|---|
| 2026.08.31 | ₩5,190 | ₩5,220 | ₩5,050 | ₩5,100 | -1.73% | 1.1천 |
|---|
| 2026.08.28 | ₩5,170 | ₩5,300 | ₩5,090 | ₩5,160 | -0.19% | 8천 |
|---|
| 2026.08.27 | ₩5,000 | ₩5,160 | ₩4,975 | ₩5,140 | +2.80% | 1.3만 |
|---|
| 2026.08.26 | ₩5,230 | ₩5,230 | ₩5,020 | ₩5,100 | -2.49% | 7.5천 |
|---|
| 2026.08.25 | ₩4,930 | ₩5,180 | ₩4,825 | ₩5,110 | +3.65% | 9.3천 |
|---|
| 2026.08.24 | ₩5,090 | ₩5,190 | ₩5,000 | ₩5,040 | -0.98% | 4.7천 |
|---|
| 2026.08.21 | ₩5,290 | ₩5,290 | ₩4,930 | ₩4,985 | -5.77% | 8.2천 |
|---|
| 2026.08.20 | ₩4,995 | ₩5,280 | ₩4,810 | ₩5,090 | +1.90% | 2.2만 |
|---|
| 2026.08.19 | ₩5,060 | ₩5,140 | ₩4,990 | ₩5,040 | -0.40% | 6.2천 |
|---|
| 2026.08.18 | ₩5,320 | ₩5,320 | ₩4,850 | ₩5,100 | -4.14% | 2.4만 |
|---|
| 2026.08.14 | ₩5,200 | ₩5,350 | ₩5,090 | ₩5,220 | +0.38% | 9.9천 |
|---|
| 2026.08.13 | ₩5,150 | ₩5,210 | ₩4,990 | ₩5,170 | +0.39% | 1.5만 |
|---|
| 2026.08.12 | ₩5,060 | ₩5,150 | ₩4,955 | ₩5,090 | +0.59% | 2만 |
|---|
| 2026.08.11 | ₩4,440 | ₩5,110 | ₩4,320 | ₩5,030 | +13.29% | 4.6만 |
|---|
| 2026.08.10 | ₩4,330 | ₩4,430 | ₩4,300 | ₩4,415 | +1.96% | 2.9천 |
|---|
| 2026.08.07 | ₩4,200 | ₩4,340 | ₩4,200 | ₩4,305 | +2.50% | 4.9천 |
|---|
| 2026.08.06 | ₩4,235 | ₩4,375 | ₩4,200 | ₩4,285 | +1.18% | 2.3천 |
|---|
| 2026.08.05 | ₩4,145 | ₩4,350 | ₩4,145 | ₩4,210 | +1.57% | 4천 |
|---|
| 2026.08.04 | ₩3,960 | ₩4,150 | ₩3,940 | ₩4,145 | +4.67% | 3.2천 |
|---|
| 2026.08.03 | ₩3,870 | ₩4,060 | ₩3,770 | ₩3,970 | +2.58% | 1.1만 |
|---|
| 2026.07.31 | ₩3,850 | ₩3,995 | ₩3,795 | ₩3,945 | +2.47% | 1.4만 |
|---|
| 2026.07.30 | ₩3,650 | ₩3,970 | ₩3,650 | ₩3,790 | +3.84% | 1.3만 |
|---|
| 2026.07.29 | ₩4,090 | ₩4,265 | ₩3,840 | ₩3,840 | -6.11% | 6.1천 |
|---|
| 2026.07.28 | ₩4,145 | ₩4,330 | ₩4,005 | ₩4,065 | -1.93% | 5.3천 |
|---|
| 2026.07.27 | ₩4,255 | ₩4,340 | ₩4,225 | ₩4,315 | +1.41% | 1.7천 |
|---|
| 2026.07.24 | ₩4,340 | ₩4,390 | ₩4,230 | ₩4,230 | -2.53% | 2.5천 |
|---|
| 2026.07.23 | ₩4,295 | ₩4,345 | ₩4,220 | ₩4,340 | +1.05% | 2.4천 |
|---|
| 2026.07.22 | ₩4,200 | ₩4,350 | ₩4,200 | ₩4,300 | +2.38% | 8.6천 |
|---|
| 2026.07.21 | ₩4,010 | ₩4,295 | ₩4,010 | ₩4,285 | +6.86% | 3.3천 |
|---|
| 2026.07.20 | ₩4,210 | ₩4,355 | ₩4,160 | ₩4,270 | +1.43% | 4.1천 |
|---|
| 2026.07.16 | ₩4,480 | ₩4,680 | ₩4,270 | ₩4,335 | -3.24% | 6.7천 |
|---|
| 2026.07.15 | ₩4,580 | ₩4,580 | ₩4,430 | ₩4,480 | -2.18% | 3.6천 |
|---|
| 2026.07.14 | ₩4,300 | ₩4,505 | ₩4,300 | ₩4,460 | +3.72% | 3.1만 |
|---|
| 2026.07.13 | ₩5,000 | ₩5,190 | ₩4,495 | ₩4,495 | -10.10% | 1.4만 |
|---|
| 2026.07.10 | ₩4,915 | ₩4,995 | ₩4,775 | ₩4,775 | -2.85% | 4.2천 |
|---|
| 2026.07.09 | ₩4,925 | ₩4,960 | ₩4,690 | ₩4,770 | -3.15% | 7.9천 |
|---|
| 2026.07.08 | ₩5,050 | ₩5,150 | ₩4,805 | ₩4,935 | -2.28% | 1.2만 |
|---|
| 2026.07.07 | ₩5,160 | ₩5,190 | ₩4,750 | ₩5,040 | -2.33% | 2.9천 |
|---|
| 2026.07.06 | ₩5,280 | ₩5,430 | ₩5,050 | ₩5,150 | -2.46% | 2.9천 |
|---|
| 2026.07.03 | ₩5,250 | ₩5,320 | ₩5,160 | ₩5,250 | 0.00% | 4천 |
|---|
| 2026.07.02 | ₩5,280 | ₩5,340 | ₩5,130 | ₩5,220 | -1.14% | 1.1만 |
|---|
| 2026.07.01 | ₩5,380 | ₩5,440 | ₩5,110 | ₩5,260 | -2.23% | 8.2천 |
|---|
| 2026.06.30 | ₩4,945 | ₩5,240 | ₩4,945 | ₩5,240 | +5.97% | 1.4만 |
|---|
| 2026.06.29 | ₩4,690 | ₩4,990 | ₩4,690 | ₩4,985 | +6.29% | 7.9천 |
|---|
| 2026.06.26 | ₩4,890 | ₩5,090 | ₩4,600 | ₩4,725 | -3.37% | 2만 |
|---|
| 2026.06.25 | ₩4,695 | ₩4,895 | ₩4,695 | ₩4,875 | +3.83% | 6.4천 |
|---|
| 2026.06.24 | ₩4,720 | ₩4,910 | ₩4,650 | ₩4,730 | +0.21% | 2만 |
|---|
| 2026.06.23 | ₩5,140 | ₩5,150 | ₩4,790 | ₩4,820 | -6.23% | 1.6만 |
|---|
| 2026.06.22 | ₩5,350 | ₩5,360 | ₩5,000 | ₩5,160 | -3.55% | 6천 |
|---|
| 2026.06.19 | ₩5,500 | ₩5,640 | ₩5,070 | ₩5,390 | -2.00% | 2.6만 |
|---|
| 2026.06.18 | ₩5,580 | ₩5,690 | ₩5,470 | ₩5,500 | -1.43% | 1.6만 |
|---|
| 2026.06.17 | ₩5,520 | ₩5,690 | ₩5,200 | ₩5,560 | +0.72% | 2.3만 |
|---|
| 2026.06.16 | ₩5,520 | ₩5,540 | ₩5,320 | ₩5,490 | -0.54% | 1.1만 |
|---|
| 2026.06.15 | ₩5,140 | ₩6,390 | ₩5,130 | ₩5,520 | +7.39% | 18.1만 |
|---|
| 2026.06.12 | ₩5,100 | ₩5,150 | ₩4,960 | ₩5,130 | +0.59% | 4.7천 |
|---|
| 2026.06.11 | ₩4,995 | ₩5,000 | ₩4,805 | ₩4,955 | -0.80% | 1.9만 |
|---|
| 2026.06.10 | ₩5,100 | ₩5,110 | ₩4,820 | ₩5,000 | -1.96% | 5.8천 |
|---|
| 2026.06.09 | ₩4,655 | ₩5,150 | ₩4,655 | ₩5,110 | +9.77% | 1.7만 |
|---|
| 2026.06.08 | ₩4,620 | ₩5,120 | ₩4,620 | ₩4,820 | +4.33% | 1.5만 |
|---|
| 2026.06.05 | ₩5,810 | ₩5,810 | ₩5,100 | ₩5,100 | -12.22% | 3.1만 |
|---|
| 2026.06.04 | ₩5,480 | ₩5,750 | ₩5,480 | ₩5,650 | +3.10% | 1.4만 |
|---|
| 2026.06.02 | ₩5,500 | ₩5,690 | ₩5,300 | ₩5,520 | +0.36% | 3.3만 |
|---|
| 2026.06.01 | ₩5,920 | ₩6,020 | ₩5,510 | ₩5,510 | -6.93% | 3.3만 |
|---|
| 2026.05.29 | ₩6,090 | ₩6,090 | ₩5,780 | ₩5,900 | -3.12% | 2.4만 |
|---|
| 2026.05.28 | ₩6,050 | ₩6,050 | ₩5,730 | ₩6,050 | 0.00% | 4.1만 |
|---|
| 2026.05.27 | ₩6,430 | ₩6,480 | ₩6,020 | ₩6,050 | -5.91% | 3.5만 |
|---|
| 2026.05.26 | ₩6,440 | ₩6,580 | ₩6,230 | ₩6,290 | -2.33% | 2.8만 |
|---|
| 2026.05.22 | ₩6,390 | ₩6,580 | ₩6,320 | ₩6,440 | +0.78% | 2만 |
|---|
| 2026.05.21 | ₩6,730 | ₩6,890 | ₩6,300 | ₩6,310 | -6.24% | 5.8만 |
|---|
| 2026.05.20 | ₩6,990 | ₩7,080 | ₩6,550 | ₩6,670 | -4.58% | 3.7만 |
|---|
| 2026.05.19 | ₩7,210 | ₩7,580 | ₩6,930 | ₩6,980 | -3.19% | 5.5만 |
|---|
| 2026.05.18 | ₩7,850 | ₩8,320 | ₩7,270 | ₩7,280 | -7.26% | 18.3만 |
|---|
| 2026.05.15 | ₩7,150 | ₩7,920 | ₩6,980 | ₩7,800 | +9.09% | 23.4만 |
|---|
| 2026.05.14 | ₩6,930 | ₩7,210 | ₩6,650 | ₩7,090 | +2.31% | 4.7만 |
|---|
| 2026.05.13 | ₩6,780 | ₩6,880 | ₩6,600 | ₩6,740 | -0.59% | 3.2만 |
|---|
| 2026.05.12 | ₩6,960 | ₩7,130 | ₩6,710 | ₩6,720 | -3.45% | 4.8만 |
|---|
| 2026.05.11 | ₩6,960 | ₩7,330 | ₩6,960 | ₩7,000 | +0.57% | 5.8만 |
|---|
| 2026.05.08 | ₩7,100 | ₩7,200 | ₩7,010 | ₩7,020 | -1.13% | 4.4만 |
|---|
| 2026.05.07 | ₩7,500 | ₩7,540 | ₩7,020 | ₩7,120 | -5.07% | 10.3만 |
|---|
| 2026.05.06 | ₩7,090 | ₩8,700 | ₩6,920 | ₩7,500 | +5.78% | 137.5만 |
|---|
| 2026.05.04 | ₩7,140 | ₩7,150 | ₩7,040 | ₩7,060 | -1.12% | 2만 |
|---|
| 2026.04.30 | ₩7,250 | ₩7,250 | ₩7,050 | ₩7,140 | -1.52% | 1.4만 |
|---|
| 2026.04.29 | ₩7,260 | ₩7,290 | ₩7,110 | ₩7,250 | -0.14% | 1.3만 |
|---|
| 2026.04.28 | ₩7,490 | ₩7,510 | ₩7,260 | ₩7,260 | -3.07% | 2.4만 |
|---|
| 2026.04.27 | ₩7,430 | ₩7,650 | ₩7,430 | ₩7,460 | +0.40% | 3만 |
|---|
| 2026.04.24 | ₩7,490 | ₩7,570 | ₩7,300 | ₩7,430 | -0.80% | 3만 |
|---|
| 2026.04.23 | ₩7,510 | ₩7,570 | ₩6,950 | ₩7,490 | -0.27% | 5.3만 |
|---|
| 2026.04.22 | ₩7,500 | ₩7,550 | ₩7,230 | ₩7,510 | +0.13% | 3.3만 |
|---|
| 2026.04.21 | ₩7,630 | ₩7,630 | ₩7,420 | ₩7,500 | -1.70% | 3.2만 |
|---|
| 2026.04.20 | ₩7,420 | ₩7,600 | ₩7,350 | ₩7,470 | +0.67% | 2.3만 |
|---|
| 2026.04.17 | ₩7,550 | ₩7,600 | ₩7,350 | ₩7,480 | -0.93% | 4.6만 |
|---|
| 2026.04.16 | ₩7,000 | ₩7,540 | ₩7,000 | ₩7,540 | +7.71% | 9.8만 |
|---|
| 2026.04.15 | ₩7,170 | ₩7,170 | ₩6,980 | ₩6,990 | -2.51% | 1.7만 |
|---|
| 2026.04.14 | ₩6,840 | ₩7,190 | ₩6,840 | ₩7,070 | +3.36% | 4.8만 |
|---|
| 2026.04.13 | ₩6,860 | ₩6,900 | ₩6,780 | ₩6,830 | -0.44% | 6.9천 |
|---|
| 2026.04.10 | ₩6,790 | ₩6,870 | ₩6,690 | ₩6,860 | +1.03% | 1.5만 |
|---|
| 2026.04.09 | ₩6,860 | ₩6,860 | ₩6,730 | ₩6,750 | -1.60% | 1.7만 |
|---|
| 2026.04.08 | ₩6,740 | ₩6,880 | ₩6,660 | ₩6,860 | +1.78% | 1.6만 |
|---|
| 2026.04.07 | ₩6,880 | ₩6,890 | ₩6,610 | ₩6,740 | -2.03% | 1.5만 |
|---|
| 2026.04.06 | ₩6,830 | ₩6,890 | ₩6,700 | ₩6,830 | 0.00% | 1.6만 |
|---|
| 2026.04.03 | ₩6,700 | ₩6,900 | ₩6,590 | ₩6,830 | +1.94% | 2만 |
|---|
| 2026.04.02 | ₩6,730 | ₩6,770 | ₩6,260 | ₩6,720 | -0.15% | 2.2만 |
|---|
| 2026.04.01 | ₩6,800 | ₩6,800 | ₩6,650 | ₩6,740 | -0.88% | 1.3만 |
|---|
| 2026.03.31 | ₩6,710 | ₩6,850 | ₩6,560 | ₩6,610 | -1.49% | 3.2만 |
|---|
| 2026.03.30 | ₩6,370 | ₩6,830 | ₩6,370 | ₩6,820 | +7.06% | 2.2만 |
|---|
| 2026.03.27 | ₩6,460 | ₩6,760 | ₩6,310 | ₩6,700 | +3.72% | 2.1만 |
|---|
| 2026.03.26 | ₩6,310 | ₩6,700 | ₩6,220 | ₩6,440 | +2.06% | 3.1만 |
|---|
| 2026.03.25 | ₩6,250 | ₩6,430 | ₩6,240 | ₩6,410 | +2.56% | 1.2만 |
|---|
| 2026.03.24 | ₩6,100 | ₩6,280 | ₩6,100 | ₩6,250 | +2.46% | 1.3만 |
|---|
| 2026.03.23 | ₩6,170 | ₩6,420 | ₩5,970 | ₩5,990 | -2.92% | 2만 |
|---|
| 2026.03.20 | ₩6,290 | ₩6,390 | ₩6,250 | ₩6,350 | +0.95% | 2만 |
|---|
| 2026.03.19 | ₩6,350 | ₩6,400 | ₩6,300 | ₩6,340 | -0.16% | 1.1만 |
|---|
| 2026.03.18 | ₩6,660 | ₩6,670 | ₩6,400 | ₩6,450 | -3.15% | 4.7만 |
|---|
| 2026.03.17 | ₩6,220 | ₩7,690 | ₩6,220 | ₩6,660 | +7.07% | 57.4만 |
|---|
| 2026.03.16 | ₩6,440 | ₩6,440 | ₩6,160 | ₩6,220 | -3.42% | 8.5천 |
|---|
| 2026.03.13 | ₩6,350 | ₩6,500 | ₩6,230 | ₩6,370 | +0.31% | 1.2만 |
|---|
| 2026.03.12 | ₩6,480 | ₩6,490 | ₩6,250 | ₩6,310 | -2.62% | 7.4천 |
|---|
| 2026.03.11 | ₩6,370 | ₩6,500 | ₩6,180 | ₩6,440 | +1.10% | 2.5만 |
|---|
| 2026.03.10 | ₩6,280 | ₩6,500 | ₩6,200 | ₩6,300 | +0.32% | 3.1만 |
|---|
| 2026.03.09 | ₩6,550 | ₩6,550 | ₩6,090 | ₩6,220 | -5.04% | 3.4만 |
|---|
| 2026.03.06 | ₩6,300 | ₩6,740 | ₩6,250 | ₩6,690 | +6.19% | 3만 |
|---|
| 2026.03.05 | ₩5,800 | ₩6,470 | ₩5,800 | ₩6,370 | +9.83% | 4만 |
|---|
| 2026.03.04 | ₩6,510 | ₩6,600 | ₩5,530 | ₩5,770 | -11.37% | 4만 |
|---|
| 2026.03.03 | ₩6,890 | ₩6,890 | ₩6,510 | ₩6,510 | -5.52% | 3.9만 |
|---|
| 2026.02.27 | ₩7,310 | ₩7,310 | ₩6,850 | ₩6,980 | -4.51% | 8만 |
|---|
| 2026.02.26 | ₩7,370 | ₩7,520 | ₩7,130 | ₩7,310 | -0.81% | 9.1만 |
|---|
| 2026.02.25 | ₩7,400 | ₩7,470 | ₩7,280 | ₩7,300 | -1.35% | 7.3만 |
|---|
| 2026.02.24 | ₩7,310 | ₩7,480 | ₩7,160 | ₩7,410 | +1.37% | 10.5만 |
|---|
| 2026.02.23 | ₩6,940 | ₩7,360 | ₩6,900 | ₩7,360 | +6.05% | 17.5만 |
|---|
| 2026.02.20 | ₩6,690 | ₩6,870 | ₩6,690 | ₩6,870 | +2.69% | 7.3만 |
|---|
| 2026.02.19 | ₩6,490 | ₩6,820 | ₩6,490 | ₩6,670 | +2.77% | 11.6만 |
|---|
| 2026.02.13 | ₩6,500 | ₩6,590 | ₩6,400 | ₩6,480 | -0.31% | 6.3만 |
|---|
| 2026.02.12 | ₩6,670 | ₩6,670 | ₩6,430 | ₩6,500 | -2.55% | 4.9만 |
|---|
| 2026.02.11 | ₩6,520 | ₩6,530 | ₩6,320 | ₩6,500 | -0.31% | 5.1만 |
|---|
| 2026.02.10 | ₩6,220 | ₩6,600 | ₩6,140 | ₩6,490 | +4.34% | 20.7만 |
|---|
| 2026.02.09 | ₩5,810 | ₩6,120 | ₩5,760 | ₩6,120 | +5.34% | 4.4만 |
|---|
| 2026.02.06 | ₩5,840 | ₩5,870 | ₩5,600 | ₩5,810 | -0.51% | 1.6만 |
|---|
| 2026.02.05 | ₩5,890 | ₩5,980 | ₩5,830 | ₩5,850 | -0.68% | 1.5만 |
|---|
| 2026.02.04 | ₩5,850 | ₩5,990 | ₩5,770 | ₩5,890 | +0.68% | 1.5만 |
|---|
| 2026.02.03 | ₩5,680 | ₩5,870 | ₩5,680 | ₩5,830 | +2.64% | 1.3만 |
|---|
| 2026.02.02 | ₩6,050 | ₩6,050 | ₩5,660 | ₩5,660 | -6.45% | 4.3만 |
|---|
| 2026.01.30 | ₩6,070 | ₩6,110 | ₩5,970 | ₩6,050 | -0.33% | 2만 |
|---|
| 2026.01.29 | ₩6,090 | ₩6,120 | ₩5,910 | ₩6,060 | -0.49% | 2.3만 |
|---|
| 2026.01.28 | ₩6,060 | ₩6,130 | ₩6,010 | ₩6,030 | -0.50% | 3.2만 |
|---|
| 2026.01.27 | ₩6,020 | ₩6,100 | ₩5,900 | ₩6,020 | 0.00% | 2.6만 |
|---|
| 2026.01.26 | ₩5,800 | ₩6,090 | ₩5,800 | ₩6,020 | +3.79% | 5.8만 |
|---|
| 2026.01.23 | ₩5,690 | ₩5,850 | ₩5,650 | ₩5,790 | +1.76% | 3만 |
|---|
| 2026.01.22 | ₩5,600 | ₩5,760 | ₩5,530 | ₩5,630 | +0.54% | 3.8만 |
|---|
| 2026.01.21 | ₩5,680 | ₩5,750 | ₩5,530 | ₩5,560 | -2.11% | 4만 |
|---|
| 2026.01.20 | ₩5,820 | ₩5,880 | ₩5,700 | ₩5,740 | -1.37% | 3.3만 |
|---|
| 2026.01.19 | ₩5,790 | ₩5,800 | ₩5,660 | ₩5,740 | -0.86% | 2.1만 |
|---|
| 2026.01.16 | ₩5,810 | ₩5,840 | ₩5,710 | ₩5,760 | -0.86% | 1만 |
|---|
| 2026.01.15 | ₩5,860 | ₩5,860 | ₩5,700 | ₩5,810 | -0.85% | 4.1만 |
|---|
| 2026.01.14 | ₩6,040 | ₩6,040 | ₩5,830 | ₩5,850 | -3.15% | 4.6만 |
|---|
| 2026.01.13 | ₩6,020 | ₩6,060 | ₩5,980 | ₩6,040 | +0.33% | 1만 |
|---|
| 2026.01.12 | ₩6,030 | ₩6,120 | ₩5,910 | ₩6,020 | -0.17% | 1만 |
|---|
| 2026.01.09 | ₩6,010 | ₩6,160 | ₩5,980 | ₩6,020 | +0.17% | 1.7만 |
|---|
| 2026.01.08 | ₩6,120 | ₩6,280 | ₩5,810 | ₩6,140 | +0.33% | 5.3만 |
|---|
| 2026.01.07 | ₩6,300 | ₩6,310 | ₩6,110 | ₩6,110 | -3.02% | 1.6만 |
|---|
| 2026.01.06 | ₩6,330 | ₩6,400 | ₩6,150 | ₩6,300 | -0.47% | 4.4만 |
|---|
| 2026.01.05 | ₩6,460 | ₩6,480 | ₩6,270 | ₩6,360 | -1.55% | 2만 |
|---|
| 2026.01.02 | ₩6,270 | ₩6,450 | ₩6,190 | ₩6,450 | +2.87% | 2.7만 |
|---|
| 2025.12.30 | ₩6,200 | ₩6,380 | ₩6,150 | ₩6,270 | +1.13% | 1.2만 |
|---|
| 2025.12.29 | ₩6,260 | ₩6,310 | ₩6,210 | ₩6,250 | -0.16% | 1.2만 |
|---|
| 2025.12.26 | ₩6,390 | ₩6,590 | ₩6,300 | ₩6,300 | -1.41% | 1.5만 |
|---|
| 2025.12.24 | ₩6,500 | ₩6,500 | ₩6,350 | ₩6,380 | -1.85% | 1.3만 |
|---|
| 2025.12.23 | ₩6,630 | ₩6,630 | ₩6,410 | ₩6,500 | -1.96% | 3.9만 |
|---|
| 2025.12.22 | ₩6,480 | ₩6,620 | ₩6,410 | ₩6,610 | +2.01% | 4.3만 |
|---|
| 2025.12.19 | ₩6,340 | ₩6,480 | ₩6,310 | ₩6,480 | +2.21% | 1.3만 |
|---|
| 2025.12.18 | ₩6,530 | ₩6,530 | ₩6,330 | ₩6,400 | -1.99% | 2.3만 |
|---|
| 2025.12.17 | ₩6,500 | ₩6,630 | ₩6,380 | ₩6,500 | 0.00% | 2만 |
|---|
| 2025.12.16 | ₩6,740 | ₩6,770 | ₩6,500 | ₩6,500 | -3.56% | 4.7만 |
|---|
| 2025.12.15 | ₩6,730 | ₩6,810 | ₩6,670 | ₩6,730 | 0.00% | 3.3만 |
|---|
| 2025.12.12 | ₩6,840 | ₩6,910 | ₩6,770 | ₩6,790 | -0.73% | 2.8만 |
|---|
| 2025.12.11 | ₩6,810 | ₩6,910 | ₩6,770 | ₩6,850 | +0.59% | 2.1만 |
|---|
| 2025.12.10 | ₩6,860 | ₩6,930 | ₩6,810 | ₩6,840 | -0.29% | 2.6만 |
|---|
| 2025.12.09 | ₩6,960 | ₩6,960 | ₩6,790 | ₩6,860 | -1.44% | 2.5만 |
|---|
| 2025.12.08 | ₩7,000 | ₩7,070 | ₩6,850 | ₩6,890 | -1.57% | 4만 |
|---|
| 2025.12.05 | ₩6,930 | ₩7,130 | ₩6,900 | ₩7,030 | +1.44% | 5.2만 |
|---|
| 2025.12.04 | ₩7,000 | ₩7,040 | ₩6,900 | ₩6,920 | -1.14% | 5.7만 |
|---|
| 2025.12.03 | ₩6,870 | ₩7,000 | ₩6,800 | ₩6,940 | +1.02% | 5.5만 |
|---|
| 2025.12.02 | ₩6,770 | ₩6,980 | ₩6,750 | ₩6,830 | +0.89% | 5.2만 |
|---|
| 2025.12.01 | ₩7,100 | ₩7,100 | ₩6,850 | ₩6,850 | -3.52% | 8.3만 |
|---|
| 2025.11.28 | ₩6,690 | ₩7,010 | ₩6,670 | ₩6,890 | +2.99% | 11.5만 |
|---|
| 2025.11.27 | ₩6,780 | ₩6,930 | ₩6,620 | ₩6,690 | -1.33% | 19.3만 |
|---|
| 2025.11.26 | ₩7,020 | ₩7,360 | ₩6,710 | ₩6,870 | -2.14% | 47.6만 |
|---|
| 2025.11.25 | ₩5,970 | ₩7,740 | ₩5,970 | ₩6,960 | +16.58% | 363만 |
|---|
| 2025.11.24 | ₩6,100 | ₩6,150 | ₩5,910 | ₩5,960 | -2.30% | 2.1만 |
|---|
| 2025.11.21 | ₩6,160 | ₩6,220 | ₩6,020 | ₩6,050 | -1.79% | 1.7만 |
|---|
| 2025.11.20 | ₩6,220 | ₩6,280 | ₩6,190 | ₩6,220 | 0.00% | 1.6만 |
|---|
| 2025.11.19 | ₩6,360 | ₩6,420 | ₩6,140 | ₩6,200 | -2.52% | 2.8만 |
|---|
| 2025.11.18 | ₩6,400 | ₩6,600 | ₩6,300 | ₩6,360 | -0.63% | 2.9만 |
|---|
| 2025.11.17 | ₩6,670 | ₩6,670 | ₩6,480 | ₩6,590 | -1.20% | 8.1천 |
|---|
| 2025.11.14 | ₩6,670 | ₩6,780 | ₩6,420 | ₩6,500 | -2.55% | 3.2만 |
|---|
| 2025.11.13 | ₩6,850 | ₩6,850 | ₩6,660 | ₩6,720 | -1.90% | 1.7만 |
|---|
| 2025.11.12 | ₩6,600 | ₩6,790 | ₩6,570 | ₩6,750 | +2.27% | 2.5만 |
|---|
| 2025.11.11 | ₩6,470 | ₩6,720 | ₩6,470 | ₩6,610 | +2.16% | 1.9만 |
|---|
| 2025.11.10 | ₩6,390 | ₩6,700 | ₩6,390 | ₩6,520 | +2.03% | 1.6만 |
|---|
| 2025.11.07 | ₩6,480 | ₩6,600 | ₩6,390 | ₩6,390 | -1.39% | 6.2만 |
|---|
| 2025.11.06 | ₩6,440 | ₩6,680 | ₩6,440 | ₩6,600 | +2.48% | 2.1만 |
|---|
| 2025.11.05 | ₩6,660 | ₩6,810 | ₩6,380 | ₩6,400 | -3.90% | 5.1만 |
|---|
| 2025.11.04 | ₩6,660 | ₩6,810 | ₩6,590 | ₩6,790 | +1.95% | 1.2만 |
|---|
| 2025.11.03 | ₩6,550 | ₩6,760 | ₩6,550 | ₩6,620 | +1.07% | 2.3만 |
|---|
| 2025.10.31 | ₩6,690 | ₩6,740 | ₩6,480 | ₩6,550 | -2.09% | 3.1만 |
|---|
| 2025.10.30 | ₩6,700 | ₩6,800 | ₩6,550 | ₩6,590 | -1.64% | 2.6만 |
|---|
| 2025.10.29 | ₩6,920 | ₩6,920 | ₩6,650 | ₩6,700 | -3.18% | 2.5만 |
|---|
| 2025.10.28 | ₩6,840 | ₩7,060 | ₩6,790 | ₩6,880 | +0.58% | 2.6만 |
|---|
| 2025.10.27 | ₩6,950 | ₩6,950 | ₩6,750 | ₩6,840 | -1.58% | 1.4만 |
|---|
| 2025.10.24 | ₩6,840 | ₩6,960 | ₩6,800 | ₩6,950 | +1.61% | 1.1만 |
|---|
| 2025.10.23 | ₩6,810 | ₩6,940 | ₩6,750 | ₩6,840 | +0.44% | 1.3만 |
|---|
| 2025.10.22 | ₩6,850 | ₩6,880 | ₩6,690 | ₩6,810 | -0.58% | 1.8만 |
|---|
| 2025.10.21 | ₩6,910 | ₩7,020 | ₩6,830 | ₩6,850 | -0.87% | 1.7만 |
|---|
| 2025.10.20 | ₩6,890 | ₩7,000 | ₩6,740 | ₩6,970 | +1.16% | 1.4만 |
|---|
| 2025.10.17 | ₩7,100 | ₩7,190 | ₩6,860 | ₩6,890 | -2.96% | 2.6만 |
|---|
| 2025.10.16 | ₩7,150 | ₩7,220 | ₩7,140 | ₩7,160 | +0.14% | 8.5천 |
|---|
| 2025.10.15 | ₩7,040 | ₩7,210 | ₩7,040 | ₩7,160 | +1.70% | 8천 |
|---|
| 2025.10.14 | ₩7,200 | ₩7,270 | ₩6,990 | ₩7,040 | -2.22% | 1.8만 |
|---|
| 2025.10.13 | ₩6,960 | ₩7,200 | ₩6,940 | ₩7,200 | +3.45% | 1.1만 |
|---|
| 2025.10.10 | ₩7,240 | ₩7,240 | ₩7,000 | ₩7,090 | -2.07% | 3.1만 |
|---|