시장 데이터를 불러오는 중
전체 종목
한빛레이저 과거 주가
452190.KQ · KOSDAQ
주요 제품·사업: 산업용 레이저 가공장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
452190.KQ · KOSDAQ
주요 제품·사업: 산업용 레이저 가공장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,040 | ₩7,080 | ₩6,040 | ₩6,310 | +4.47% | 1432.2만 |
| 2026.10.07 | ₩6,450 | ₩6,470 | ₩5,970 | ₩5,990 | -7.13% | 137.7만 |
| 2026.10.06 | ₩6,160 | ₩6,500 | ₩6,040 | ₩6,400 | +3.90% | 340.6만 |
| 2026.10.02 | ₩6,170 | ₩6,370 | ₩6,060 | ₩6,160 | -0.16% | 144.5만 |
| 2026.10.01 | ₩6,050 | ₩6,350 | ₩6,020 | ₩6,250 | +3.31% | 283.6만 |
| 2026.09.30 | ₩6,150 | ₩6,210 | ₩5,880 | ₩6,100 | -0.81% | 341.9만 |
| 2026.09.29 | ₩5,410 | ₩6,690 | ₩5,180 | ₩6,190 | +14.42% | 2398.2만 |
| 2026.09.28 | ₩4,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,450 |
| ₩4,860 |
| ₩5,390 |
| +10.56% |
| 650.1만 |
| 2026.09.23 | ₩4,715 | ₩4,835 | ₩4,655 | ₩4,695 | -0.42% | 22.9만 |
|---|
| 2026.09.22 | ₩4,840 | ₩4,950 | ₩4,645 | ₩4,715 | -2.58% | 47.5만 |
|---|
| 2026.09.21 | ₩4,950 | ₩4,990 | ₩4,765 | ₩4,810 | -2.83% | 39.1만 |
|---|
| 2026.09.18 | ₩5,110 | ₩5,140 | ₩4,900 | ₩4,950 | -3.13% | 58만 |
|---|
| 2026.09.17 | ₩5,220 | ₩5,260 | ₩4,955 | ₩4,990 | -4.41% | 88.6만 |
|---|
| 2026.09.16 | ₩4,755 | ₩5,150 | ₩4,750 | ₩5,070 | +6.62% | 218.8만 |
|---|
| 2026.09.15 | ₩4,850 | ₩5,230 | ₩4,650 | ₩4,800 | -1.03% | 164.9만 |
|---|
| 2026.09.14 | ₩5,030 | ₩5,170 | ₩4,930 | ₩5,000 | -0.60% | 101.5만 |
|---|
| 2026.09.11 | ₩4,835 | ₩5,200 | ₩4,790 | ₩5,080 | +5.07% | 196.6만 |
|---|
| 2026.09.10 | ₩4,935 | ₩5,500 | ₩4,930 | ₩4,940 | +0.10% | 739.6만 |
|---|
| 2026.09.09 | ₩4,500 | ₩5,340 | ₩4,410 | ₩5,000 | +11.11% | 1263.2만 |
|---|
| 2026.09.08 | ₩4,260 | ₩5,020 | ₩4,110 | ₩4,500 | +5.63% | 1124만 |
|---|
| 2026.09.07 | ₩3,800 | ₩4,480 | ₩3,680 | ₩4,065 | +6.97% | 435.6만 |
|---|
| 2026.09.04 | ₩3,765 | ₩3,840 | ₩3,690 | ₩3,735 | -0.80% | 11.9만 |
|---|
| 2026.09.03 | ₩3,840 | ₩3,875 | ₩3,670 | ₩3,765 | -1.95% | 17만 |
|---|
| 2026.09.02 | ₩3,890 | ₩4,000 | ₩3,775 | ₩3,820 | -1.80% | 21.2만 |
|---|
| 2026.09.01 | ₩3,940 | ₩4,175 | ₩3,870 | ₩3,990 | +1.27% | 48.5만 |
|---|
| 2026.08.31 | ₩3,765 | ₩4,140 | ₩3,650 | ₩3,940 | +4.65% | 49.1만 |
|---|
| 2026.08.28 | ₩3,920 | ₩3,970 | ₩3,750 | ₩3,880 | -1.02% | 33.7만 |
|---|
| 2026.08.27 | ₩3,610 | ₩4,430 | ₩3,565 | ₩3,920 | +8.59% | 285만 |
|---|
| 2026.08.26 | ₩3,485 | ₩3,595 | ₩3,405 | ₩3,565 | +2.30% | 5.9만 |
|---|
| 2026.08.25 | ₩3,400 | ₩3,535 | ₩3,250 | ₩3,485 | +2.50% | 6.9만 |
|---|
| 2026.08.24 | ₩3,410 | ₩3,505 | ₩3,395 | ₩3,400 | -0.29% | 7.9만 |
|---|
| 2026.08.21 | ₩3,685 | ₩3,685 | ₩3,410 | ₩3,420 | -7.19% | 12.7만 |
|---|
| 2026.08.20 | ₩3,670 | ₩3,800 | ₩3,645 | ₩3,690 | +0.54% | 6.5만 |
|---|
| 2026.08.19 | ₩3,710 | ₩3,800 | ₩3,550 | ₩3,660 | -1.35% | 8.7만 |
|---|
| 2026.08.18 | ₩3,965 | ₩3,985 | ₩3,750 | ₩3,800 | -4.16% | 14.3만 |
|---|
| 2026.08.14 | ₩3,965 | ₩4,080 | ₩3,865 | ₩3,985 | +0.50% | 13.8만 |
|---|
| 2026.08.13 | ₩3,980 | ₩4,050 | ₩3,915 | ₩3,960 | -0.50% | 16.3만 |
|---|
| 2026.08.12 | ₩3,900 | ₩3,965 | ₩3,745 | ₩3,930 | +0.77% | 16.4만 |
|---|
| 2026.08.11 | ₩3,850 | ₩3,910 | ₩3,740 | ₩3,850 | 0.00% | 13.2만 |
|---|
| 2026.08.10 | ₩3,615 | ₩3,850 | ₩3,615 | ₩3,850 | +6.50% | 13.3만 |
|---|
| 2026.08.07 | ₩3,720 | ₩3,790 | ₩3,520 | ₩3,610 | -2.96% | 8만 |
|---|
| 2026.08.06 | ₩3,775 | ₩3,850 | ₩3,570 | ₩3,690 | -2.25% | 9.7만 |
|---|
| 2026.08.05 | ₩3,650 | ₩3,800 | ₩3,530 | ₩3,775 | +3.42% | 19만 |
|---|
| 2026.08.04 | ₩3,310 | ₩3,520 | ₩3,310 | ₩3,500 | +5.74% | 10.6만 |
|---|
| 2026.08.03 | ₩3,195 | ₩3,450 | ₩3,160 | ₩3,325 | +4.07% | 12.9만 |
|---|
| 2026.07.31 | ₩2,950 | ₩3,265 | ₩2,950 | ₩3,215 | +8.98% | 21.4만 |
|---|
| 2026.07.30 | ₩2,705 | ₩2,945 | ₩2,705 | ₩2,835 | +4.81% | 8.5만 |
|---|
| 2026.07.29 | ₩3,100 | ₩3,190 | ₩2,615 | ₩2,795 | -9.84% | 23.7만 |
|---|
| 2026.07.28 | ₩3,305 | ₩3,345 | ₩3,055 | ₩3,085 | -6.66% | 13.5만 |
|---|
| 2026.07.27 | ₩3,450 | ₩3,500 | ₩3,345 | ₩3,435 | -0.43% | 6.1만 |
|---|
| 2026.07.24 | ₩3,535 | ₩3,535 | ₩3,340 | ₩3,340 | -5.52% | 10.5만 |
|---|
| 2026.07.23 | ₩3,345 | ₩3,570 | ₩3,345 | ₩3,560 | +6.43% | 12.1만 |
|---|
| 2026.07.22 | ₩3,385 | ₩3,510 | ₩3,320 | ₩3,345 | -1.18% | 7.6만 |
|---|
| 2026.07.21 | ₩3,135 | ₩3,340 | ₩3,100 | ₩3,290 | +4.94% | 7.5만 |
|---|
| 2026.07.20 | ₩3,350 | ₩3,430 | ₩3,110 | ₩3,190 | -4.78% | 15.4만 |
|---|
| 2026.07.16 | ₩3,600 | ₩3,645 | ₩3,400 | ₩3,445 | -4.31% | 9.7만 |
|---|
| 2026.07.15 | ₩3,470 | ₩3,690 | ₩3,470 | ₩3,645 | +5.04% | 11.1만 |
|---|
| 2026.07.14 | ₩3,420 | ₩3,440 | ₩3,210 | ₩3,395 | -0.73% | 18.4만 |
|---|
| 2026.07.13 | ₩3,735 | ₩3,880 | ₩3,445 | ₩3,450 | -7.63% | 17.1만 |
|---|
| 2026.07.10 | ₩3,490 | ₩3,760 | ₩3,450 | ₩3,735 | +7.02% | 15.9만 |
|---|
| 2026.07.09 | ₩3,440 | ₩3,590 | ₩3,315 | ₩3,430 | -0.29% | 14.3만 |
|---|
| 2026.07.08 | ₩3,605 | ₩3,705 | ₩3,400 | ₩3,435 | -4.72% | 18.1만 |
|---|
| 2026.07.07 | ₩3,780 | ₩3,900 | ₩3,550 | ₩3,680 | -2.65% | 17.8만 |
|---|
| 2026.07.06 | ₩3,950 | ₩3,990 | ₩3,730 | ₩3,850 | -2.53% | 19.6만 |
|---|
| 2026.07.03 | ₩3,825 | ₩3,920 | ₩3,610 | ₩3,920 | +2.48% | 19만 |
|---|
| 2026.07.02 | ₩4,000 | ₩4,110 | ₩3,810 | ₩3,825 | -4.38% | 20.2만 |
|---|
| 2026.07.01 | ₩4,025 | ₩4,205 | ₩3,905 | ₩4,115 | +2.24% | 17.7만 |
|---|
| 2026.06.30 | ₩4,080 | ₩4,190 | ₩3,935 | ₩3,955 | -3.06% | 13.6만 |
|---|
| 2026.06.29 | ₩3,685 | ₩4,115 | ₩3,685 | ₩4,080 | +10.72% | 20.7만 |
|---|
| 2026.06.26 | ₩3,960 | ₩3,965 | ₩3,650 | ₩3,750 | -5.30% | 37.5만 |
|---|
| 2026.06.25 | ₩4,250 | ₩4,330 | ₩3,970 | ₩3,985 | -6.24% | 23.4만 |
|---|
| 2026.06.24 | ₩4,150 | ₩4,285 | ₩4,000 | ₩4,175 | +0.60% | 26.6만 |
|---|
| 2026.06.23 | ₩4,615 | ₩4,675 | ₩4,155 | ₩4,170 | -9.64% | 38.3만 |
|---|
| 2026.06.22 | ₩4,785 | ₩4,900 | ₩4,555 | ₩4,685 | -2.09% | 31만 |
|---|
| 2026.06.19 | ₩5,710 | ₩5,850 | ₩4,695 | ₩4,830 | -15.41% | 79.6만 |
|---|
| 2026.06.18 | ₩5,410 | ₩5,480 | ₩5,080 | ₩5,170 | -4.44% | 34만 |
|---|
| 2026.06.17 | ₩5,260 | ₩5,590 | ₩5,160 | ₩5,470 | +3.99% | 29만 |
|---|
| 2026.06.16 | ₩5,530 | ₩5,680 | ₩5,250 | ₩5,330 | -3.62% | 34만 |
|---|
| 2026.06.15 | ₩5,350 | ₩5,500 | ₩5,130 | ₩5,340 | -0.19% | 30만 |
|---|
| 2026.06.12 | ₩5,110 | ₩5,370 | ₩5,100 | ₩5,200 | +1.76% | 38.7만 |
|---|
| 2026.06.11 | ₩4,855 | ₩4,950 | ₩4,550 | ₩4,930 | +1.54% | 26.6만 |
|---|
| 2026.06.10 | ₩5,080 | ₩5,150 | ₩4,745 | ₩4,910 | -3.35% | 31만 |
|---|
| 2026.06.09 | ₩4,965 | ₩5,330 | ₩4,965 | ₩5,150 | +3.73% | 33.4만 |
|---|
| 2026.06.08 | ₩4,675 | ₩5,000 | ₩4,610 | ₩4,825 | +3.21% | 46.1만 |
|---|
| 2026.06.05 | ₩5,470 | ₩5,550 | ₩5,110 | ₩5,190 | -5.12% | 59.1만 |
|---|
| 2026.06.04 | ₩5,670 | ₩6,070 | ₩5,610 | ₩5,670 | 0.00% | 75.3만 |
|---|
| 2026.06.02 | ₩5,910 | ₩6,020 | ₩5,550 | ₩5,620 | -4.91% | 88.1만 |
|---|
| 2026.06.01 | ₩5,790 | ₩6,820 | ₩5,620 | ₩5,980 | +3.28% | 318.5만 |
|---|
| 2026.05.29 | ₩6,390 | ₩6,390 | ₩5,640 | ₩5,790 | -9.39% | 107.2만 |
|---|
| 2026.05.28 | ₩6,890 | ₩6,910 | ₩6,120 | ₩6,280 | -8.85% | 97.7만 |
|---|
| 2026.05.27 | ₩7,850 | ₩7,960 | ₩6,800 | ₩6,930 | -11.72% | 119만 |
|---|
| 2026.05.26 | ₩7,850 | ₩8,250 | ₩7,590 | ₩7,700 | -1.91% | 172.9만 |
|---|
| 2026.05.22 | ₩7,620 | ₩7,810 | ₩7,350 | ₩7,600 | -0.26% | 125.4만 |
|---|
| 2026.05.21 | ₩7,200 | ₩7,910 | ₩7,140 | ₩7,580 | +5.28% | 194만 |
|---|
| 2026.05.20 | ₩7,500 | ₩7,500 | ₩6,790 | ₩6,800 | -9.33% | 46.1만 |
|---|
| 2026.05.19 | ₩6,970 | ₩7,400 | ₩6,700 | ₩7,400 | +6.17% | 67.8만 |
|---|
| 2026.05.18 | ₩7,050 | ₩7,260 | ₩6,400 | ₩6,970 | -1.13% | 69.4만 |
|---|
| 2026.05.15 | ₩7,740 | ₩7,740 | ₩6,950 | ₩7,050 | -8.91% | 84만 |
|---|
| 2026.05.14 | ₩8,120 | ₩8,120 | ₩7,600 | ₩7,740 | -4.68% | 76.9만 |
|---|
| 2026.05.13 | ₩7,760 | ₩8,290 | ₩7,530 | ₩8,120 | +4.64% | 114.9만 |
|---|
| 2026.05.12 | ₩9,010 | ₩9,010 | ₩7,400 | ₩8,070 | -10.43% | 253.3만 |
|---|
| 2026.05.11 | ₩9,640 | ₩9,820 | ₩8,710 | ₩8,760 | -9.13% | 211.4만 |
|---|
| 2026.05.08 | ₩8,800 | ₩9,600 | ₩8,420 | ₩9,130 | +3.75% | 244.7만 |
|---|
| 2026.05.07 | ₩10,230 | ₩10,240 | ₩8,890 | ₩9,250 | -9.58% | 320.7만 |
|---|
| 2026.05.06 | ₩8,580 | ₩10,590 | ₩8,550 | ₩10,010 | +16.67% | 2162.4만 |
|---|
| 2026.05.04 | ₩8,040 | ₩8,800 | ₩7,950 | ₩8,170 | +1.62% | 463만 |
|---|
| 2026.04.30 | ₩8,300 | ₩9,120 | ₩7,850 | ₩7,960 | -4.10% | 772.6만 |
|---|
| 2026.04.29 | ₩7,650 | ₩8,170 | ₩7,330 | ₩7,690 | +0.52% | 457.6만 |
|---|
| 2026.04.28 | ₩8,020 | ₩8,040 | ₩7,410 | ₩7,650 | -4.61% | 236.3만 |
|---|
| 2026.04.27 | ₩7,300 | ₩8,630 | ₩7,250 | ₩8,020 | +9.86% | 1701.2만 |
|---|
| 2026.04.24 | ₩6,800 | ₩7,540 | ₩6,770 | ₩6,980 | +2.65% | 675.4만 |
|---|
| 2026.04.23 | ₩6,870 | ₩6,970 | ₩6,410 | ₩6,730 | -2.04% | 270.7만 |
|---|
| 2026.04.22 | ₩6,480 | ₩7,780 | ₩6,250 | ₩6,980 | +7.72% | 2338만 |
|---|
| 2026.04.21 | ₩6,740 | ₩6,750 | ₩6,220 | ₩6,250 | -7.27% | 266.4만 |
|---|
| 2026.04.20 | ₩6,320 | ₩7,520 | ₩6,220 | ₩6,730 | +6.49% | 1751.8만 |
|---|
| 2026.04.17 | ₩6,530 | ₩6,680 | ₩6,140 | ₩6,300 | -3.52% | 677.6만 |
|---|
| 2026.04.16 | ₩5,420 | ₩6,860 | ₩5,240 | ₩6,860 | +26.57% | 2509.7만 |
|---|
| 2026.04.15 | ₩4,725 | ₩5,890 | ₩4,665 | ₩5,280 | +11.75% | 1668.1만 |
|---|
| 2026.04.14 | ₩4,700 | ₩4,720 | ₩4,630 | ₩4,695 | -0.11% | 33.2만 |
|---|
| 2026.04.13 | ₩4,180 | ₩4,740 | ₩4,150 | ₩4,615 | +10.41% | 56만 |
|---|
| 2026.04.10 | ₩4,150 | ₩4,370 | ₩4,150 | ₩4,355 | +4.94% | 21.9만 |
|---|
| 2026.04.09 | ₩4,265 | ₩4,265 | ₩4,060 | ₩4,075 | -4.45% | 6.5만 |
|---|
| 2026.04.08 | ₩4,105 | ₩4,265 | ₩4,105 | ₩4,245 | +3.41% | 16.4만 |
|---|
| 2026.04.07 | ₩3,995 | ₩4,155 | ₩3,985 | ₩4,000 | +0.13% | 8.8만 |
|---|
| 2026.04.06 | ₩4,100 | ₩4,150 | ₩3,985 | ₩3,990 | -2.68% | 8.7만 |
|---|
| 2026.04.03 | ₩3,970 | ₩4,200 | ₩3,970 | ₩4,055 | +2.14% | 6.6만 |
|---|
| 2026.04.02 | ₩4,165 | ₩4,270 | ₩3,890 | ₩3,965 | -4.80% | 15.9만 |
|---|
| 2026.04.01 | ₩4,000 | ₩4,160 | ₩4,000 | ₩4,160 | +4.00% | 7.7만 |
|---|
| 2026.03.31 | ₩4,000 | ₩4,070 | ₩3,885 | ₩3,900 | -2.50% | 11.5만 |
|---|
| 2026.03.30 | ₩4,090 | ₩4,090 | ₩3,910 | ₩4,070 | -0.49% | 9.1만 |
|---|
| 2026.03.27 | ₩3,950 | ₩4,190 | ₩3,920 | ₩4,140 | +4.81% | 7.6만 |
|---|
| 2026.03.26 | ₩4,260 | ₩4,290 | ₩4,070 | ₩4,070 | -4.46% | 8.6만 |
|---|
| 2026.03.25 | ₩4,150 | ₩4,315 | ₩4,150 | ₩4,260 | +2.65% | 12만 |
|---|
| 2026.03.24 | ₩4,095 | ₩4,210 | ₩4,040 | ₩4,150 | +1.34% | 7.4만 |
|---|
| 2026.03.23 | ₩4,180 | ₩4,180 | ₩4,020 | ₩4,020 | -3.83% | 8.9만 |
|---|
| 2026.03.20 | ₩4,160 | ₩4,300 | ₩4,160 | ₩4,230 | +1.68% | 7.5만 |
|---|
| 2026.03.19 | ₩4,280 | ₩4,280 | ₩4,150 | ₩4,155 | -2.92% | 13.3만 |
|---|
| 2026.03.18 | ₩4,255 | ₩4,355 | ₩4,190 | ₩4,305 | +1.18% | 18.2만 |
|---|
| 2026.03.17 | ₩4,175 | ₩4,290 | ₩4,172 | ₩4,245 | +1.68% | 9.4만 |
|---|
| 2026.03.16 | ₩4,310 | ₩4,335 | ₩4,155 | ₩4,170 | -3.25% | 9.9만 |
|---|
| 2026.03.13 | ₩4,185 | ₩4,350 | ₩4,000 | ₩4,310 | +2.99% | 11.3만 |
|---|
| 2026.03.12 | ₩4,200 | ₩4,315 | ₩4,115 | ₩4,230 | +0.71% | 7.5만 |
|---|
| 2026.03.11 | ₩4,070 | ₩4,325 | ₩4,070 | ₩4,200 | +3.19% | 16.8만 |
|---|
| 2026.03.10 | ₩4,040 | ₩4,150 | ₩3,965 | ₩4,055 | +0.37% | 16.2만 |
|---|
| 2026.03.09 | ₩3,950 | ₩4,050 | ₩3,740 | ₩3,850 | -2.53% | 20.5만 |
|---|
| 2026.03.06 | ₩4,000 | ₩4,230 | ₩3,975 | ₩4,130 | +3.25% | 10.7만 |
|---|
| 2026.03.05 | ₩3,770 | ₩4,185 | ₩3,770 | ₩4,120 | +9.28% | 27.9만 |
|---|
| 2026.03.04 | ₩4,060 | ₩4,265 | ₩3,580 | ₩3,610 | -11.08% | 47.7만 |
|---|
| 2026.03.03 | ₩4,500 | ₩4,615 | ₩4,300 | ₩4,300 | -4.44% | 29.4만 |
|---|
| 2026.02.27 | ₩4,675 | ₩4,725 | ₩4,580 | ₩4,615 | -1.28% | 19.2만 |
|---|
| 2026.02.26 | ₩4,735 | ₩4,830 | ₩4,695 | ₩4,725 | -0.21% | 18.1만 |
|---|
| 2026.02.25 | ₩4,800 | ₩4,830 | ₩4,735 | ₩4,735 | -1.35% | 17.2만 |
|---|
| 2026.02.24 | ₩4,660 | ₩4,840 | ₩4,565 | ₩4,800 | +3.00% | 24.1만 |
|---|
| 2026.02.23 | ₩4,740 | ₩4,765 | ₩4,645 | ₩4,660 | -1.69% | 17.5만 |
|---|
| 2026.02.20 | ₩4,845 | ₩4,880 | ₩4,685 | ₩4,740 | -2.17% | 28.3만 |
|---|
| 2026.02.19 | ₩4,830 | ₩4,920 | ₩4,815 | ₩4,855 | +0.52% | 21.6만 |
|---|
| 2026.02.13 | ₩5,030 | ₩5,080 | ₩4,850 | ₩4,875 | -3.08% | 24.1만 |
|---|
| 2026.02.12 | ₩4,865 | ₩5,030 | ₩4,805 | ₩5,010 | +2.98% | 30.4만 |
|---|
| 2026.02.11 | ₩4,890 | ₩4,940 | ₩4,845 | ₩4,865 | -0.51% | 15.7만 |
|---|
| 2026.02.10 | ₩4,920 | ₩5,030 | ₩4,880 | ₩4,890 | -0.61% | 18.5만 |
|---|
| 2026.02.09 | ₩4,700 | ₩5,010 | ₩4,635 | ₩4,960 | +5.53% | 45.8만 |
|---|
| 2026.02.06 | ₩4,645 | ₩4,645 | ₩4,380 | ₩4,570 | -1.61% | 22.1만 |
|---|
| 2026.02.05 | ₩4,895 | ₩4,895 | ₩4,695 | ₩4,720 | -3.58% | 22.5만 |
|---|
| 2026.02.04 | ₩4,840 | ₩4,925 | ₩4,785 | ₩4,895 | +1.14% | 19.7만 |
|---|
| 2026.02.03 | ₩4,800 | ₩4,900 | ₩4,735 | ₩4,860 | +1.25% | 24.9만 |
|---|
| 2026.02.02 | ₩4,835 | ₩5,030 | ₩4,720 | ₩4,770 | -1.34% | 30.3만 |
|---|
| 2026.01.30 | ₩4,980 | ₩5,200 | ₩4,880 | ₩4,920 | -1.20% | 58.1만 |
|---|
| 2026.01.29 | ₩5,050 | ₩5,120 | ₩4,790 | ₩4,970 | -1.58% | 41.9만 |
|---|
| 2026.01.28 | ₩4,920 | ₩5,040 | ₩4,860 | ₩4,975 | +1.12% | 60.3만 |
|---|
| 2026.01.27 | ₩4,900 | ₩4,910 | ₩4,750 | ₩4,850 | -1.02% | 39.1만 |
|---|
| 2026.01.26 | ₩4,650 | ₩4,860 | ₩4,590 | ₩4,810 | +3.44% | 50.8만 |
|---|
| 2026.01.23 | ₩4,700 | ₩4,767 | ₩4,585 | ₩4,650 | -1.06% | 28.8만 |
|---|
| 2026.01.22 | ₩4,455 | ₩4,850 | ₩4,400 | ₩4,660 | +4.60% | 89.2만 |
|---|
| 2026.01.21 | ₩4,595 | ₩4,595 | ₩4,385 | ₩4,405 | -4.13% | 25.5만 |
|---|
| 2026.01.20 | ₩4,535 | ₩4,635 | ₩4,395 | ₩4,605 | +1.54% | 28.4만 |
|---|
| 2026.01.19 | ₩4,460 | ₩4,545 | ₩4,420 | ₩4,490 | +0.67% | 18.6만 |
|---|
| 2026.01.16 | ₩4,540 | ₩4,680 | ₩4,440 | ₩4,445 | -2.09% | 34.5만 |
|---|
| 2026.01.15 | ₩4,450 | ₩4,450 | ₩4,355 | ₩4,430 | -0.45% | 27.3만 |
|---|
| 2026.01.14 | ₩4,540 | ₩4,590 | ₩4,450 | ₩4,455 | -1.87% | 14.7만 |
|---|
| 2026.01.13 | ₩4,465 | ₩4,560 | ₩4,450 | ₩4,500 | +0.78% | 13.4만 |
|---|
| 2026.01.12 | ₩4,485 | ₩4,575 | ₩4,450 | ₩4,475 | -0.22% | 17.7만 |
|---|
| 2026.01.09 | ₩4,520 | ₩4,560 | ₩4,450 | ₩4,485 | -0.77% | 11.8만 |
|---|
| 2026.01.08 | ₩4,650 | ₩4,670 | ₩4,500 | ₩4,520 | -2.80% | 24.4만 |
|---|
| 2026.01.07 | ₩4,825 | ₩4,845 | ₩4,635 | ₩4,650 | -3.63% | 23.4만 |
|---|
| 2026.01.06 | ₩4,805 | ₩4,830 | ₩4,760 | ₩4,820 | +0.31% | 14.4만 |
|---|
| 2026.01.05 | ₩4,900 | ₩4,990 | ₩4,805 | ₩4,815 | -1.73% | 27.8만 |
|---|
| 2026.01.02 | ₩4,720 | ₩4,875 | ₩4,695 | ₩4,870 | +3.18% | 25.3만 |
|---|
| 2025.12.30 | ₩4,770 | ₩4,795 | ₩4,710 | ₩4,740 | -0.63% | 11.9만 |
|---|
| 2025.12.29 | ₩4,805 | ₩4,865 | ₩4,705 | ₩4,830 | +0.52% | 9.1만 |
|---|
| 2025.12.26 | ₩4,800 | ₩4,825 | ₩4,750 | ₩4,785 | -0.31% | 10.1만 |
|---|
| 2025.12.24 | ₩4,920 | ₩4,920 | ₩4,750 | ₩4,760 | -3.25% | 16.3만 |
|---|
| 2025.12.23 | ₩5,000 | ₩5,020 | ₩4,835 | ₩4,850 | -3.00% | 12만 |
|---|
| 2025.12.22 | ₩4,895 | ₩4,950 | ₩4,875 | ₩4,945 | +1.02% | 12.2만 |
|---|
| 2025.12.19 | ₩4,825 | ₩4,865 | ₩4,725 | ₩4,820 | -0.10% | 7.4만 |
|---|
| 2025.12.18 | ₩4,780 | ₩4,825 | ₩4,720 | ₩4,745 | -0.73% | 9.7만 |
|---|
| 2025.12.17 | ₩4,960 | ₩4,990 | ₩4,880 | ₩4,905 | -1.11% | 11.6만 |
|---|
| 2025.12.16 | ₩5,100 | ₩5,170 | ₩4,930 | ₩4,930 | -3.33% | 16.6만 |
|---|
| 2025.12.15 | ₩4,960 | ₩5,120 | ₩4,895 | ₩5,120 | +3.23% | 19.1만 |
|---|
| 2025.12.12 | ₩5,100 | ₩5,110 | ₩5,010 | ₩5,040 | -1.18% | 16.8만 |
|---|
| 2025.12.11 | ₩5,290 | ₩5,290 | ₩5,100 | ₩5,110 | -3.40% | 24.7만 |
|---|
| 2025.12.10 | ₩5,210 | ₩5,220 | ₩5,060 | ₩5,090 | -2.30% | 26.1만 |
|---|
| 2025.12.09 | ₩5,320 | ₩5,480 | ₩5,050 | ₩5,130 | -3.57% | 147.9만 |
|---|
| 2025.12.08 | ₩4,905 | ₩4,930 | ₩4,820 | ₩4,860 | -0.92% | 10.3만 |
|---|
| 2025.12.05 | ₩4,945 | ₩4,955 | ₩4,865 | ₩4,905 | -0.81% | 10.4만 |
|---|
| 2025.12.04 | ₩5,030 | ₩5,030 | ₩4,920 | ₩4,950 | -1.59% | 13.7만 |
|---|
| 2025.12.03 | ₩5,130 | ₩5,130 | ₩5,010 | ₩5,060 | -1.36% | 18.4만 |
|---|
| 2025.12.02 | ₩5,180 | ₩5,190 | ₩5,000 | ₩5,110 | -1.35% | 62.6만 |
|---|
| 2025.12.01 | ₩4,820 | ₩4,825 | ₩4,720 | ₩4,740 | -1.66% | 11.6만 |
|---|
| 2025.11.28 | ₩4,670 | ₩4,780 | ₩4,670 | ₩4,775 | +2.25% | 10.1만 |
|---|
| 2025.11.27 | ₩4,815 | ₩4,815 | ₩4,660 | ₩4,660 | -3.22% | 12.1만 |
|---|
| 2025.11.26 | ₩4,740 | ₩4,745 | ₩4,635 | ₩4,730 | -0.21% | 10.9만 |
|---|
| 2025.11.25 | ₩4,795 | ₩4,805 | ₩4,645 | ₩4,710 | -1.77% | 32.1만 |
|---|
| 2025.11.24 | ₩4,530 | ₩4,575 | ₩4,365 | ₩4,370 | -3.53% | 12.1만 |
|---|
| 2025.11.21 | ₩4,580 | ₩4,650 | ₩4,495 | ₩4,500 | -1.75% | 20.5만 |
|---|
| 2025.11.20 | ₩4,840 | ₩4,930 | ₩4,770 | ₩4,820 | -0.41% | 9.8만 |
|---|
| 2025.11.19 | ₩4,810 | ₩4,875 | ₩4,640 | ₩4,715 | -1.98% | 14.7만 |
|---|
| 2025.11.18 | ₩5,070 | ₩5,110 | ₩4,840 | ₩4,840 | -4.54% | 23.1만 |
|---|
| 2025.11.17 | ₩5,250 | ₩5,270 | ₩5,120 | ₩5,180 | -1.33% | 12.4만 |
|---|
| 2025.11.14 | ₩5,200 | ₩5,290 | ₩5,110 | ₩5,130 | -1.35% | 28.6만 |
|---|
| 2025.11.13 | ₩5,500 | ₩5,540 | ₩5,330 | ₩5,410 | -1.64% | 28.1만 |
|---|
| 2025.11.12 | ₩5,640 | ₩5,650 | ₩5,390 | ₩5,570 | -1.24% | 42.5만 |
|---|
| 2025.11.11 | ₩5,750 | ₩5,830 | ₩5,480 | ₩5,650 | -1.74% | 112.8만 |
|---|
| 2025.11.10 | ₩5,600 | ₩5,900 | ₩5,400 | ₩5,600 | 0.00% | 188.2만 |
|---|
| 2025.11.07 | ₩5,200 | ₩5,380 | ₩5,110 | ₩5,140 | -1.15% | 32.8만 |
|---|
| 2025.11.06 | ₩5,600 | ₩5,740 | ₩5,330 | ₩5,460 | -2.50% | 73만 |
|---|
| 2025.11.05 | ₩5,410 | ₩5,470 | ₩5,080 | ₩5,230 | -3.33% | 54.6만 |
|---|
| 2025.11.04 | ₩6,030 | ₩6,030 | ₩5,570 | ₩5,650 | -6.30% | 131.3만 |
|---|
| 2025.11.03 | ₩5,510 | ₩5,780 | ₩5,430 | ₩5,600 | +1.63% | 171만 |
|---|
| 2025.10.31 | ₩5,450 | ₩5,650 | ₩5,340 | ₩5,520 | +1.28% | 82.7만 |
|---|
| 2025.10.30 | ₩5,490 | ₩5,500 | ₩5,260 | ₩5,310 | -3.28% | 58.4만 |
|---|
| 2025.10.29 | ₩5,660 | ₩5,710 | ₩5,480 | ₩5,590 | -1.24% | 97.2만 |
|---|
| 2025.10.28 | ₩5,290 | ₩6,100 | ₩5,150 | ₩5,610 | +6.05% | 990.6만 |
|---|
| 2025.10.27 | ₩4,920 | ₩5,010 | ₩4,890 | ₩4,910 | -0.20% | 9.6만 |
|---|
| 2025.10.24 | ₩4,850 | ₩4,910 | ₩4,640 | ₩4,900 | +1.03% | 10.6만 |
|---|
| 2025.10.23 | ₩4,760 | ₩4,885 | ₩4,740 | ₩4,785 | +0.53% | 6.7만 |
|---|
| 2025.10.22 | ₩4,880 | ₩4,905 | ₩4,770 | ₩4,820 | -1.23% | 10.9만 |
|---|
| 2025.10.21 | ₩4,995 | ₩5,040 | ₩4,850 | ₩4,880 | -2.30% | 14.8만 |
|---|
| 2025.10.20 | ₩4,885 | ₩4,985 | ₩4,850 | ₩4,885 | 0.00% | 7.8만 |
|---|
| 2025.10.17 | ₩4,980 | ₩4,980 | ₩4,830 | ₩4,830 | -3.01% | 10.7만 |
|---|
| 2025.10.16 | ₩5,040 | ₩5,060 | ₩4,930 | ₩4,965 | -1.49% | 20.6만 |
|---|
| 2025.10.15 | ₩4,930 | ₩5,100 | ₩4,905 | ₩5,080 | +3.04% | 12.6만 |
|---|
| 2025.10.14 | ₩5,090 | ₩5,180 | ₩4,805 | ₩4,875 | -4.22% | 22.5만 |
|---|
| 2025.10.13 | ₩4,940 | ₩5,050 | ₩4,895 | ₩4,990 | +1.01% | 11.7만 |
|---|
| 2025.10.10 | ₩5,160 | ₩5,220 | ₩5,070 | ₩5,140 | -0.39% | 24.1만 |
|---|