시장 데이터를 불러오는 중
전체 종목
한켐 과거 주가
457370.KQ · KOSDAQ
주요 제품·사업: OLED 발광층 소재 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
457370.KQ · KOSDAQ
주요 제품·사업: OLED 발광층 소재 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,990 | ₩11,300 | ₩10,590 | ₩10,800 | -1.73% | 27.8만 |
| 2026.10.07 | ₩11,400 | ₩11,560 | ₩10,880 | ₩10,940 | -4.04% | 30.9만 |
| 2026.10.06 | ₩11,150 | ₩11,600 | ₩11,100 | ₩11,270 | +1.08% | 70.7만 |
| 2026.10.02 | ₩11,090 | ₩11,160 | ₩10,840 | ₩10,940 | -1.35% | 25.6만 |
| 2026.10.01 | ₩10,610 | ₩11,710 | ₩10,530 | ₩11,090 | +4.52% | 181.3만 |
| 2026.09.30 | ₩11,590 | ₩11,790 | ₩10,760 | ₩10,800 | -6.82% | 64.4만 |
| 2026.09.29 | ₩10,880 | ₩12,840 | ₩10,830 | ₩11,530 | +5.97% | 639.8만 |
| 2026.09.28 | ₩11,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,900 |
| ₩11,050 |
| -2.47% |
| 32.3만 |
| 2026.09.23 | ₩11,710 | ₩11,710 | ₩11,220 | ₩11,290 | -3.59% | 34.2만 |
|---|
| 2026.09.22 | ₩11,350 | ₩12,300 | ₩11,250 | ₩11,400 | +0.44% | 165만 |
|---|
| 2026.09.21 | ₩11,660 | ₩12,420 | ₩11,100 | ₩11,260 | -3.43% | 200.9만 |
|---|
| 2026.09.18 | ₩12,120 | ₩12,580 | ₩11,550 | ₩11,660 | -3.80% | 289.3만 |
|---|
| 2026.09.17 | ₩9,700 | ₩12,640 | ₩9,350 | ₩12,640 | +30.31% | 1527.5만 |
|---|
| 2026.09.16 | ₩8,090 | ₩10,120 | ₩8,050 | ₩9,730 | +20.27% | 773.8만 |
|---|
| 2026.09.15 | ₩8,190 | ₩8,550 | ₩8,110 | ₩8,160 | -0.37% | 21.8만 |
|---|
| 2026.09.14 | ₩8,400 | ₩8,800 | ₩8,260 | ₩8,310 | -1.07% | 70.8만 |
|---|
| 2026.09.11 | ₩7,660 | ₩9,200 | ₩7,530 | ₩8,400 | +9.66% | 337.6만 |
|---|
| 2026.09.10 | ₩7,880 | ₩7,880 | ₩7,650 | ₩7,730 | -1.90% | 6.6만 |
|---|
| 2026.09.09 | ₩7,610 | ₩7,950 | ₩7,610 | ₩7,800 | +2.50% | 11만 |
|---|
| 2026.09.08 | ₩7,940 | ₩7,990 | ₩7,610 | ₩7,610 | -4.16% | 14.6만 |
|---|
| 2026.09.07 | ₩8,050 | ₩8,090 | ₩7,850 | ₩7,900 | -1.86% | 17.2만 |
|---|
| 2026.09.04 | ₩7,610 | ₩8,300 | ₩7,520 | ₩7,900 | +3.81% | 51.1만 |
|---|
| 2026.09.03 | ₩8,500 | ₩8,560 | ₩7,440 | ₩7,510 | -11.65% | 40.6만 |
|---|
| 2026.09.02 | ₩8,400 | ₩9,160 | ₩8,230 | ₩8,310 | -1.07% | 59.4만 |
|---|
| 2026.09.01 | ₩8,470 | ₩9,100 | ₩8,440 | ₩8,690 | +2.60% | 85.7만 |
|---|
| 2026.08.31 | ₩8,350 | ₩8,790 | ₩8,060 | ₩8,570 | +2.63% | 28.4만 |
|---|
| 2026.08.28 | ₩8,380 | ₩9,060 | ₩8,360 | ₩8,440 | +0.72% | 96.8만 |
|---|
| 2026.08.27 | ₩8,680 | ₩8,900 | ₩8,380 | ₩8,410 | -3.11% | 41만 |
|---|
| 2026.08.26 | ₩8,680 | ₩9,060 | ₩8,360 | ₩8,430 | -2.88% | 42.9만 |
|---|
| 2026.08.25 | ₩8,580 | ₩9,120 | ₩8,180 | ₩8,690 | +1.28% | 83.4만 |
|---|
| 2026.08.24 | ₩9,310 | ₩9,900 | ₩8,450 | ₩8,780 | -5.69% | 163.8만 |
|---|
| 2026.08.21 | ₩9,450 | ₩10,330 | ₩8,750 | ₩9,400 | -0.53% | 346.2만 |
|---|
| 2026.08.20 | ₩10,490 | ₩10,670 | ₩9,260 | ₩9,600 | -8.48% | 307.2만 |
|---|
| 2026.08.19 | ₩7,530 | ₩10,200 | ₩7,460 | ₩10,200 | +35.46% | 450.8만 |
|---|
| 2026.08.18 | ₩8,610 | ₩8,650 | ₩7,830 | ₩7,850 | -8.83% | 33.8만 |
|---|
| 2026.08.14 | ₩9,060 | ₩9,250 | ₩8,630 | ₩8,850 | -2.32% | 36.8만 |
|---|
| 2026.08.13 | ₩9,370 | ₩10,040 | ₩8,920 | ₩9,030 | -3.63% | 238.5만 |
|---|
| 2026.08.12 | ₩8,150 | ₩10,190 | ₩8,050 | ₩9,100 | +11.66% | 656.2만 |
|---|
| 2026.08.11 | ₩7,500 | ₩9,330 | ₩7,280 | ₩8,220 | +9.60% | 549만 |
|---|
| 2026.08.10 | ₩7,100 | ₩7,960 | ₩6,870 | ₩7,560 | +6.48% | 215만 |
|---|
| 2026.08.07 | ₩6,590 | ₩7,970 | ₩6,380 | ₩7,010 | +6.37% | 252.3만 |
|---|
| 2026.08.06 | ₩6,890 | ₩6,900 | ₩6,460 | ₩6,530 | -5.22% | 8만 |
|---|
| 2026.08.05 | ₩6,740 | ₩6,890 | ₩6,600 | ₩6,820 | +1.19% | 11.8만 |
|---|
| 2026.08.04 | ₩6,440 | ₩6,600 | ₩6,320 | ₩6,470 | +0.47% | 6.9만 |
|---|
| 2026.08.03 | ₩6,170 | ₩6,490 | ₩6,050 | ₩6,290 | +1.94% | 5.9만 |
|---|
| 2026.07.31 | ₩5,880 | ₩6,250 | ₩5,830 | ₩6,170 | +4.93% | 14.1만 |
|---|
| 2026.07.30 | ₩5,460 | ₩5,900 | ₩5,460 | ₩5,480 | +0.37% | 8.3만 |
|---|
| 2026.07.29 | ₩6,270 | ₩6,630 | ₩5,650 | ₩5,810 | -7.34% | 18.3만 |
|---|
| 2026.07.28 | ₩6,340 | ₩6,390 | ₩6,200 | ₩6,320 | -0.32% | 17.5만 |
|---|
| 2026.07.27 | ₩6,490 | ₩6,660 | ₩6,410 | ₩6,510 | +0.31% | 6.3만 |
|---|
| 2026.07.24 | ₩6,850 | ₩6,910 | ₩6,340 | ₩6,430 | -6.13% | 10.5만 |
|---|
| 2026.07.23 | ₩6,680 | ₩6,950 | ₩6,680 | ₩6,930 | +3.74% | 7.1만 |
|---|
| 2026.07.22 | ₩6,820 | ₩7,140 | ₩6,650 | ₩6,650 | -2.49% | 10만 |
|---|
| 2026.07.21 | ₩6,500 | ₩6,800 | ₩6,450 | ₩6,660 | +2.46% | 8.6만 |
|---|
| 2026.07.20 | ₩6,850 | ₩7,060 | ₩6,570 | ₩6,590 | -3.80% | 10.2만 |
|---|
| 2026.07.16 | ₩7,100 | ₩7,330 | ₩6,910 | ₩6,990 | -1.55% | 7.5만 |
|---|
| 2026.07.15 | ₩7,380 | ₩7,640 | ₩7,300 | ₩7,350 | -0.41% | 13.4만 |
|---|
| 2026.07.14 | ₩7,200 | ₩7,410 | ₩6,850 | ₩7,250 | +0.69% | 12.5만 |
|---|
| 2026.07.13 | ₩8,000 | ₩8,270 | ₩7,290 | ₩7,350 | -8.13% | 18.3만 |
|---|
| 2026.07.10 | ₩7,630 | ₩8,130 | ₩7,630 | ₩8,090 | +6.03% | 11.9만 |
|---|
| 2026.07.09 | ₩7,450 | ₩7,900 | ₩7,450 | ₩7,530 | +1.07% | 9.6만 |
|---|
| 2026.07.08 | ₩7,690 | ₩7,900 | ₩7,440 | ₩7,470 | -2.86% | 13.6만 |
|---|
| 2026.07.07 | ₩8,010 | ₩8,390 | ₩7,630 | ₩7,910 | -1.25% | 16.6만 |
|---|
| 2026.07.06 | ₩8,550 | ₩8,620 | ₩8,030 | ₩8,270 | -3.27% | 14.6만 |
|---|
| 2026.07.03 | ₩8,530 | ₩8,700 | ₩7,950 | ₩8,550 | +0.23% | 31.5만 |
|---|
| 2026.07.02 | ₩9,480 | ₩9,600 | ₩8,530 | ₩8,530 | -10.02% | 25.3만 |
|---|
| 2026.07.01 | ₩9,730 | ₩10,030 | ₩9,450 | ₩9,900 | +1.75% | 29.2만 |
|---|
| 2026.06.30 | ₩9,270 | ₩10,190 | ₩9,150 | ₩9,650 | +4.10% | 76.2만 |
|---|
| 2026.06.29 | ₩8,760 | ₩9,620 | ₩8,760 | ₩9,270 | +5.82% | 27.8만 |
|---|
| 2026.06.26 | ₩9,650 | ₩10,300 | ₩8,600 | ₩8,900 | -7.77% | 47.2만 |
|---|
| 2026.06.25 | ₩10,690 | ₩11,170 | ₩9,700 | ₩9,810 | -8.23% | 47만 |
|---|
| 2026.06.24 | ₩11,160 | ₩11,550 | ₩10,300 | ₩10,460 | -6.27% | 55.1만 |
|---|
| 2026.06.23 | ₩13,030 | ₩13,260 | ₩11,150 | ₩11,260 | -13.58% | 74.4만 |
|---|
| 2026.06.22 | ₩13,150 | ₩13,910 | ₩12,800 | ₩13,100 | -0.38% | 70.8만 |
|---|
| 2026.06.19 | ₩15,140 | ₩15,890 | ₩12,850 | ₩13,750 | -9.18% | 148.6만 |
|---|
| 2026.06.18 | ₩13,450 | ₩17,000 | ₩13,210 | ₩15,200 | +13.01% | 927.2만 |
|---|
| 2026.06.17 | ₩13,190 | ₩14,690 | ₩12,880 | ₩13,840 | +4.93% | 91.3만 |
|---|
| 2026.06.16 | ₩14,110 | ₩14,900 | ₩13,190 | ₩13,480 | -4.46% | 134.7만 |
|---|
| 2026.06.15 | ₩12,500 | ₩14,920 | ₩12,450 | ₩13,670 | +9.36% | 244.8만 |
|---|
| 2026.06.12 | ₩12,470 | ₩13,150 | ₩12,020 | ₩12,100 | -2.97% | 97만 |
|---|
| 2026.06.11 | ₩12,090 | ₩13,000 | ₩11,400 | ₩12,090 | 0.00% | 145.3만 |
|---|
| 2026.06.10 | ₩13,700 | ₩14,000 | ₩12,080 | ₩12,450 | -9.12% | 3.5천 |
|---|
| 2026.06.09 | ₩13,260 | ₩15,130 | ₩13,130 | ₩14,320 | +7.99% | 566.1만 |
|---|
| 2026.06.08 | ₩13,940 | ₩17,040 | ₩13,010 | ₩13,050 | -6.38% | 1452.6만 |
|---|
| 2026.06.05 | ₩10,870 | ₩14,670 | ₩10,400 | ₩14,670 | +34.96% | 832.7만 |
|---|
| 2026.06.04 | ₩11,370 | ₩12,390 | ₩11,100 | ₩11,290 | -0.70% | 61.9만 |
|---|
| 2026.06.02 | ₩10,570 | ₩12,060 | ₩10,060 | ₩11,770 | +11.35% | 170.7만 |
|---|
| 2026.06.01 | ₩11,850 | ₩12,350 | ₩10,500 | ₩10,930 | -7.76% | 116.9만 |
|---|
| 2026.05.29 | ₩12,510 | ₩14,500 | ₩11,470 | ₩11,970 | -4.32% | 792.8만 |
|---|
| 2026.05.28 | ₩11,250 | ₩13,800 | ₩10,150 | ₩11,910 | +5.87% | 876.1만 |
|---|
| 2026.05.27 | ₩13,520 | ₩14,000 | ₩11,060 | ₩11,260 | -16.72% | 276.7만 |
|---|
| 2026.05.26 | ₩9,990 | ₩12,310 | ₩9,940 | ₩12,310 | +23.22% | 347.5만 |
|---|
| 2026.05.22 | ₩7,750 | ₩9,890 | ₩7,750 | ₩9,470 | +22.19% | 77.8만 |
|---|
| 2026.05.21 | ₩7,620 | ₩8,210 | ₩7,620 | ₩7,930 | +4.07% | 7.2만 |
|---|
| 2026.05.20 | ₩7,670 | ₩7,670 | ₩7,370 | ₩7,520 | -1.96% | 10.5만 |
|---|
| 2026.05.19 | ₩7,990 | ₩8,110 | ₩7,660 | ₩7,660 | -4.13% | 11.3만 |
|---|
| 2026.05.18 | ₩8,200 | ₩8,270 | ₩7,750 | ₩8,100 | -1.22% | 7.1만 |
|---|
| 2026.05.15 | ₩8,890 | ₩8,890 | ₩8,100 | ₩8,200 | -7.76% | 6만 |
|---|
| 2026.05.14 | ₩8,800 | ₩8,900 | ₩8,580 | ₩8,680 | -1.36% | 5.4만 |
|---|
| 2026.05.13 | ₩8,750 | ₩8,810 | ₩8,570 | ₩8,750 | 0.00% | 2.8만 |
|---|
| 2026.05.12 | ₩9,100 | ₩9,100 | ₩8,510 | ₩8,730 | -4.07% | 5.6만 |
|---|
| 2026.05.11 | ₩9,260 | ₩9,340 | ₩8,940 | ₩9,000 | -2.81% | 10.1만 |
|---|
| 2026.05.08 | ₩9,250 | ₩9,330 | ₩9,160 | ₩9,260 | +0.11% | 4.8만 |
|---|
| 2026.05.07 | ₩9,390 | ₩9,500 | ₩9,180 | ₩9,280 | -1.17% | 8.9만 |
|---|
| 2026.05.06 | ₩9,310 | ₩9,520 | ₩8,900 | ₩9,280 | -0.32% | 8.4만 |
|---|
| 2026.05.04 | ₩9,300 | ₩9,540 | ₩9,270 | ₩9,280 | -0.22% | 7.3만 |
|---|
| 2026.04.30 | ₩9,320 | ₩9,480 | ₩9,160 | ₩9,280 | -0.43% | 8.2만 |
|---|
| 2026.04.29 | ₩9,320 | ₩9,370 | ₩9,190 | ₩9,300 | -0.21% | 6.7만 |
|---|
| 2026.04.28 | ₩9,480 | ₩9,480 | ₩9,280 | ₩9,350 | -1.37% | 6.5만 |
|---|
| 2026.04.27 | ₩9,390 | ₩9,650 | ₩9,210 | ₩9,480 | +0.96% | 10.4만 |
|---|
| 2026.04.24 | ₩9,060 | ₩9,490 | ₩9,060 | ₩9,400 | +3.75% | 12.1만 |
|---|
| 2026.04.23 | ₩9,160 | ₩9,210 | ₩8,800 | ₩9,030 | -1.42% | 6.4만 |
|---|
| 2026.04.22 | ₩9,200 | ₩9,250 | ₩9,000 | ₩9,120 | -0.87% | 7.5만 |
|---|
| 2026.04.21 | ₩8,690 | ₩9,270 | ₩8,680 | ₩9,200 | +5.87% | 16.5만 |
|---|
| 2026.04.20 | ₩8,670 | ₩8,900 | ₩8,520 | ₩8,690 | +0.23% | 5만 |
|---|
| 2026.04.17 | ₩8,600 | ₩8,750 | ₩8,400 | ₩8,670 | +0.81% | 7.6만 |
|---|
| 2026.04.16 | ₩8,600 | ₩8,660 | ₩8,450 | ₩8,500 | -1.16% | 3.9만 |
|---|
| 2026.04.15 | ₩8,330 | ₩8,620 | ₩8,300 | ₩8,500 | +2.04% | 8.3만 |
|---|
| 2026.04.14 | ₩8,210 | ₩8,370 | ₩8,210 | ₩8,290 | +0.97% | 4.3만 |
|---|
| 2026.04.13 | ₩8,070 | ₩8,280 | ₩7,970 | ₩8,190 | +1.49% | 4.2만 |
|---|
| 2026.04.10 | ₩7,960 | ₩8,220 | ₩7,960 | ₩8,170 | +2.64% | 3.1만 |
|---|
| 2026.04.09 | ₩8,050 | ₩8,110 | ₩7,850 | ₩7,910 | -1.74% | 3.3만 |
|---|
| 2026.04.08 | ₩7,840 | ₩8,170 | ₩7,840 | ₩8,140 | +3.83% | 4.4만 |
|---|
| 2026.04.07 | ₩7,960 | ₩8,050 | ₩7,640 | ₩7,680 | -3.52% | 3.3만 |
|---|
| 2026.04.06 | ₩7,730 | ₩7,990 | ₩7,730 | ₩7,840 | +1.42% | 3.2만 |
|---|
| 2026.04.03 | ₩7,760 | ₩7,910 | ₩7,710 | ₩7,760 | 0.00% | 2.7만 |
|---|
| 2026.04.02 | ₩8,430 | ₩8,430 | ₩7,590 | ₩7,640 | -9.37% | 13.6만 |
|---|
| 2026.04.01 | ₩8,130 | ₩8,350 | ₩8,130 | ₩8,310 | +2.21% | 3.3만 |
|---|
| 2026.03.31 | ₩8,110 | ₩8,250 | ₩7,630 | ₩8,000 | -1.36% | 5.7만 |
|---|
| 2026.03.30 | ₩8,160 | ₩8,160 | ₩7,950 | ₩8,040 | -1.47% | 2.9만 |
|---|
| 2026.03.27 | ₩8,330 | ₩8,480 | ₩8,150 | ₩8,350 | +0.24% | 4.2만 |
|---|
| 2026.03.26 | ₩8,570 | ₩8,730 | ₩8,400 | ₩8,410 | -1.87% | 7.8만 |
|---|
| 2026.03.25 | ₩8,610 | ₩8,710 | ₩8,490 | ₩8,550 | -0.70% | 6.4만 |
|---|
| 2026.03.24 | ₩8,510 | ₩8,840 | ₩8,430 | ₩8,610 | +1.18% | 7.1만 |
|---|
| 2026.03.23 | ₩8,650 | ₩8,650 | ₩8,400 | ₩8,420 | -2.66% | 5.7만 |
|---|
| 2026.03.20 | ₩8,960 | ₩9,160 | ₩8,860 | ₩8,870 | -1.00% | 8만 |
|---|
| 2026.03.19 | ₩9,060 | ₩9,140 | ₩8,860 | ₩8,960 | -1.10% | 9.9만 |
|---|
| 2026.03.18 | ₩8,710 | ₩9,570 | ₩8,710 | ₩9,380 | +7.69% | 21.5만 |
|---|
| 2026.03.17 | ₩8,740 | ₩8,890 | ₩8,500 | ₩8,660 | -0.92% | 6.7만 |
|---|
| 2026.03.16 | ₩8,610 | ₩8,680 | ₩8,470 | ₩8,550 | -0.70% | 3.2만 |
|---|
| 2026.03.13 | ₩8,790 | ₩8,840 | ₩8,520 | ₩8,640 | -1.71% | 7.4만 |
|---|
| 2026.03.12 | ₩8,960 | ₩9,090 | ₩8,800 | ₩8,830 | -1.45% | 4.6만 |
|---|
| 2026.03.11 | ₩8,990 | ₩9,150 | ₩8,880 | ₩8,900 | -1.00% | 7.5만 |
|---|
| 2026.03.10 | ₩8,890 | ₩9,200 | ₩8,710 | ₩8,910 | +0.22% | 5.5만 |
|---|
| 2026.03.09 | ₩8,680 | ₩8,990 | ₩8,330 | ₩8,700 | +0.23% | 8.8만 |
|---|
| 2026.03.06 | ₩8,680 | ₩8,970 | ₩8,460 | ₩8,890 | +2.42% | 8.5만 |
|---|
| 2026.03.05 | ₩8,590 | ₩8,950 | ₩8,380 | ₩8,770 | +2.10% | 12.8만 |
|---|
| 2026.03.04 | ₩8,670 | ₩8,890 | ₩7,800 | ₩7,800 | -10.03% | 20.3만 |
|---|
| 2026.03.03 | ₩9,500 | ₩9,730 | ₩8,990 | ₩8,990 | -5.37% | 18.3만 |
|---|
| 2026.02.27 | ₩10,010 | ₩10,090 | ₩9,610 | ₩9,820 | -1.90% | 16만 |
|---|
| 2026.02.26 | ₩10,560 | ₩10,800 | ₩10,050 | ₩10,090 | -4.45% | 19.4만 |
|---|
| 2026.02.25 | ₩10,790 | ₩11,180 | ₩10,490 | ₩10,560 | -2.13% | 25.6만 |
|---|
| 2026.02.24 | ₩10,710 | ₩11,110 | ₩10,400 | ₩10,640 | -0.65% | 31.2만 |
|---|
| 2026.02.23 | ₩10,630 | ₩11,350 | ₩10,450 | ₩10,710 | +0.75% | 83.5만 |
|---|
| 2026.02.20 | ₩10,700 | ₩10,880 | ₩9,720 | ₩10,520 | -1.68% | 88.1만 |
|---|
| 2026.02.19 | ₩9,730 | ₩10,240 | ₩9,490 | ₩10,080 | +3.60% | 17.6만 |
|---|
| 2026.02.13 | ₩10,020 | ₩10,100 | ₩9,500 | ₩9,530 | -4.89% | 17.6만 |
|---|
| 2026.02.12 | ₩10,200 | ₩10,200 | ₩9,970 | ₩10,020 | -1.76% | 7.5만 |
|---|
| 2026.02.11 | ₩10,240 | ₩10,420 | ₩10,050 | ₩10,070 | -1.66% | 14.5만 |
|---|
| 2026.02.10 | ₩10,120 | ₩10,690 | ₩10,010 | ₩10,320 | +1.98% | 28.8만 |
|---|
| 2026.02.09 | ₩9,750 | ₩10,360 | ₩9,700 | ₩10,120 | +3.79% | 30.4만 |
|---|
| 2026.02.06 | ₩9,300 | ₩9,590 | ₩9,110 | ₩9,500 | +2.15% | 11.6만 |
|---|
| 2026.02.05 | ₩9,700 | ₩10,100 | ₩9,450 | ₩9,520 | -1.86% | 23.5만 |
|---|
| 2026.02.04 | ₩9,840 | ₩9,980 | ₩9,650 | ₩9,790 | -0.51% | 11.6만 |
|---|
| 2026.02.03 | ₩9,720 | ₩9,950 | ₩9,650 | ₩9,870 | +1.54% | 14.7만 |
|---|
| 2026.02.02 | ₩9,600 | ₩10,080 | ₩9,300 | ₩9,550 | -0.52% | 21.4만 |
|---|
| 2026.01.30 | ₩9,590 | ₩9,880 | ₩9,400 | ₩9,610 | +0.21% | 22.4만 |
|---|
| 2026.01.29 | ₩9,470 | ₩9,660 | ₩9,340 | ₩9,480 | +0.11% | 14.7만 |
|---|
| 2026.01.28 | ₩9,240 | ₩9,500 | ₩9,210 | ₩9,450 | +2.27% | 19.4만 |
|---|
| 2026.01.27 | ₩9,400 | ₩9,460 | ₩9,150 | ₩9,220 | -1.91% | 23.2만 |
|---|
| 2026.01.26 | ₩9,520 | ₩9,530 | ₩9,360 | ₩9,410 | -1.16% | 19.1만 |
|---|
| 2026.01.23 | ₩9,770 | ₩9,970 | ₩9,500 | ₩9,570 | -2.05% | 19.8만 |
|---|
| 2026.01.22 | ₩10,010 | ₩10,290 | ₩9,690 | ₩9,770 | -2.40% | 27.8만 |
|---|
| 2026.01.21 | ₩9,930 | ₩10,230 | ₩9,720 | ₩9,820 | -1.11% | 31.9만 |
|---|
| 2026.01.20 | ₩10,430 | ₩10,900 | ₩10,000 | ₩10,100 | -3.16% | 65.9만 |
|---|
| 2026.01.19 | ₩10,700 | ₩10,960 | ₩10,360 | ₩10,430 | -2.52% | 99.1만 |
|---|
| 2026.01.16 | ₩9,350 | ₩11,570 | ₩9,310 | ₩10,260 | +9.73% | 463.1만 |
|---|
| 2026.01.15 | ₩8,860 | ₩9,770 | ₩8,560 | ₩9,200 | +3.84% | 183.1만 |
|---|
| 2026.01.14 | ₩9,240 | ₩9,380 | ₩8,750 | ₩8,810 | -4.65% | 114.7만 |
|---|
| 2026.01.13 | ₩7,800 | ₩10,020 | ₩7,610 | ₩9,160 | +17.44% | 537.1만 |
|---|
| 2026.01.12 | ₩7,600 | ₩7,840 | ₩7,550 | ₩7,710 | +1.45% | 7.3만 |
|---|
| 2026.01.09 | ₩7,430 | ₩7,630 | ₩7,400 | ₩7,560 | +1.75% | 2.7만 |
|---|
| 2026.01.08 | ₩7,590 | ₩7,590 | ₩7,420 | ₩7,460 | -1.71% | 5만 |
|---|
| 2026.01.07 | ₩7,770 | ₩7,900 | ₩7,510 | ₩7,590 | -2.32% | 7.8만 |
|---|
| 2026.01.06 | ₩7,640 | ₩7,760 | ₩7,640 | ₩7,730 | +1.18% | 5.3만 |
|---|
| 2026.01.05 | ₩7,610 | ₩7,750 | ₩7,610 | ₩7,700 | +1.18% | 4.6만 |
|---|
| 2026.01.02 | ₩7,540 | ₩7,750 | ₩7,480 | ₩7,670 | +1.72% | 3.5만 |
|---|
| 2025.12.30 | ₩7,500 | ₩7,630 | ₩7,410 | ₩7,570 | +0.93% | 3.8만 |
|---|
| 2025.12.29 | ₩7,550 | ₩7,560 | ₩7,450 | ₩7,480 | -0.93% | 3.1만 |
|---|
| 2025.12.26 | ₩7,520 | ₩7,650 | ₩7,520 | ₩7,560 | +0.53% | 5.5만 |
|---|
| 2025.12.24 | ₩7,570 | ₩7,610 | ₩7,490 | ₩7,530 | -0.53% | 4.4만 |
|---|
| 2025.12.23 | ₩7,650 | ₩7,720 | ₩7,520 | ₩7,530 | -1.57% | 4.4만 |
|---|
| 2025.12.22 | ₩7,610 | ₩7,780 | ₩7,610 | ₩7,650 | +0.53% | 5.5만 |
|---|
| 2025.12.19 | ₩7,460 | ₩7,580 | ₩7,340 | ₩7,580 | +1.61% | 4.9만 |
|---|
| 2025.12.18 | ₩7,430 | ₩7,480 | ₩7,320 | ₩7,460 | +0.40% | 5.5만 |
|---|
| 2025.12.17 | ₩7,500 | ₩7,570 | ₩7,430 | ₩7,510 | +0.13% | 3.1만 |
|---|
| 2025.12.16 | ₩7,670 | ₩7,750 | ₩7,480 | ₩7,490 | -2.35% | 5.9만 |
|---|
| 2025.12.15 | ₩7,500 | ₩7,800 | ₩7,430 | ₩7,630 | +1.73% | 7.8만 |
|---|
| 2025.12.12 | ₩7,650 | ₩7,660 | ₩7,540 | ₩7,610 | -0.52% | 3.9만 |
|---|
| 2025.12.11 | ₩7,510 | ₩7,650 | ₩7,500 | ₩7,600 | +1.20% | 4.7만 |
|---|
| 2025.12.10 | ₩7,610 | ₩7,650 | ₩7,500 | ₩7,540 | -0.92% | 4.1만 |
|---|
| 2025.12.09 | ₩7,670 | ₩7,700 | ₩7,550 | ₩7,610 | -0.78% | 5.4만 |
|---|
| 2025.12.08 | ₩7,690 | ₩7,790 | ₩7,610 | ₩7,670 | -0.26% | 6.6만 |
|---|
| 2025.12.05 | ₩7,680 | ₩7,750 | ₩7,530 | ₩7,690 | +0.13% | 11만 |
|---|
| 2025.12.04 | ₩7,730 | ₩7,780 | ₩7,510 | ₩7,540 | -2.46% | 7.8만 |
|---|
| 2025.12.03 | ₩7,560 | ₩7,770 | ₩7,500 | ₩7,690 | +1.72% | 10.6만 |
|---|
| 2025.12.02 | ₩7,390 | ₩7,540 | ₩7,320 | ₩7,530 | +1.89% | 7.7만 |
|---|
| 2025.12.01 | ₩7,560 | ₩7,620 | ₩7,340 | ₩7,340 | -2.91% | 14.5만 |
|---|
| 2025.11.28 | ₩7,420 | ₩7,630 | ₩7,390 | ₩7,550 | +1.75% | 24.4만 |
|---|
| 2025.11.27 | ₩7,320 | ₩8,530 | ₩7,320 | ₩7,370 | +0.68% | 428.5만 |
|---|
| 2025.11.26 | ₩7,130 | ₩7,380 | ₩7,130 | ₩7,280 | +2.10% | 3.1만 |
|---|
| 2025.11.25 | ₩7,240 | ₩7,320 | ₩7,100 | ₩7,120 | -1.66% | 2.3만 |
|---|
| 2025.11.24 | ₩7,150 | ₩7,240 | ₩7,090 | ₩7,230 | +1.12% | 2.6만 |
|---|
| 2025.11.21 | ₩7,250 | ₩7,310 | ₩7,070 | ₩7,150 | -1.38% | 5.4만 |
|---|
| 2025.11.20 | ₩7,310 | ₩7,440 | ₩7,260 | ₩7,430 | +1.64% | 2만 |
|---|
| 2025.11.19 | ₩7,290 | ₩7,390 | ₩7,150 | ₩7,250 | -0.55% | 5.5만 |
|---|
| 2025.11.18 | ₩7,710 | ₩7,850 | ₩7,270 | ₩7,330 | -4.93% | 22.3만 |
|---|
| 2025.11.17 | ₩8,250 | ₩8,250 | ₩7,800 | ₩7,840 | -4.97% | 16.5만 |
|---|
| 2025.11.14 | ₩8,260 | ₩8,340 | ₩8,100 | ₩8,250 | -0.12% | 6.6만 |
|---|
| 2025.11.13 | ₩8,270 | ₩8,420 | ₩8,270 | ₩8,370 | +1.21% | 2.6만 |
|---|
| 2025.11.12 | ₩8,210 | ₩8,480 | ₩8,050 | ₩8,350 | +1.71% | 3.8만 |
|---|
| 2025.11.11 | ₩8,500 | ₩8,590 | ₩8,050 | ₩8,070 | -5.06% | 17.5만 |
|---|
| 2025.11.10 | ₩8,530 | ₩8,530 | ₩8,240 | ₩8,410 | -1.41% | 10.9만 |
|---|
| 2025.11.07 | ₩8,470 | ₩8,580 | ₩8,220 | ₩8,320 | -1.77% | 5.9만 |
|---|
| 2025.11.06 | ₩8,370 | ₩8,560 | ₩8,320 | ₩8,550 | +2.15% | 2.3만 |
|---|
| 2025.11.05 | ₩8,770 | ₩8,770 | ₩8,200 | ₩8,370 | -4.56% | 11.2만 |
|---|
| 2025.11.04 | ₩8,540 | ₩8,820 | ₩8,520 | ₩8,780 | +2.81% | 4.2만 |
|---|
| 2025.11.03 | ₩8,740 | ₩8,900 | ₩8,520 | ₩8,540 | -2.29% | 12.1만 |
|---|
| 2025.10.31 | ₩8,830 | ₩8,860 | ₩8,710 | ₩8,740 | -1.02% | 3.7만 |
|---|
| 2025.10.30 | ₩8,910 | ₩8,950 | ₩8,660 | ₩8,680 | -2.58% | 4.7만 |
|---|
| 2025.10.29 | ₩9,010 | ₩9,100 | ₩8,910 | ₩8,910 | -1.11% | 5.6만 |
|---|
| 2025.10.28 | ₩9,130 | ₩9,150 | ₩8,950 | ₩9,020 | -1.20% | 5.4만 |
|---|
| 2025.10.27 | ₩9,160 | ₩9,290 | ₩9,010 | ₩9,070 | -0.98% | 5.8만 |
|---|
| 2025.10.24 | ₩9,150 | ₩9,300 | ₩9,020 | ₩9,150 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩9,220 | ₩9,280 | ₩9,030 | ₩9,100 | -1.30% | 5만 |
|---|
| 2025.10.22 | ₩9,380 | ₩9,380 | ₩9,150 | ₩9,290 | -0.96% | 2.7만 |
|---|
| 2025.10.21 | ₩9,350 | ₩9,650 | ₩9,260 | ₩9,380 | +0.32% | 5.8만 |
|---|
| 2025.10.20 | ₩9,530 | ₩9,730 | ₩9,340 | ₩9,340 | -1.99% | 4.9만 |
|---|
| 2025.10.17 | ₩9,780 | ₩9,780 | ₩9,460 | ₩9,530 | -2.56% | 8.7만 |
|---|
| 2025.10.16 | ₩9,960 | ₩10,060 | ₩9,780 | ₩9,780 | -1.81% | 4.3만 |
|---|
| 2025.10.15 | ₩9,780 | ₩9,990 | ₩9,660 | ₩9,950 | +1.74% | 2.9만 |
|---|
| 2025.10.14 | ₩9,910 | ₩10,090 | ₩9,550 | ₩9,650 | -2.62% | 6.1만 |
|---|
| 2025.10.13 | ₩9,600 | ₩10,120 | ₩9,600 | ₩9,810 | +2.19% | 7.2만 |
|---|
| 2025.10.10 | ₩10,140 | ₩10,240 | ₩9,920 | ₩10,080 | -0.59% | 7.3만 |
|---|