시장 데이터를 불러오는 중
전체 종목
현대힘스 과거 주가
460930.KQ · KOSDAQ
주요 제품·사업: 선박기자재 (선박 블록, 보강재, 도장 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
460930.KQ · KOSDAQ
주요 제품·사업: 선박기자재 (선박 블록, 보강재, 도장 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,920 | ₩12,920 | ₩12,300 | ₩12,350 | -4.41% | 10.1만 |
| 2026.10.07 | ₩13,150 | ₩13,180 | ₩12,800 | ₩12,820 | -2.51% | 7.2만 |
| 2026.10.06 | ₩13,190 | ₩13,220 | ₩13,060 | ₩13,140 | -0.38% | 5.9만 |
| 2026.10.02 | ₩13,030 | ₩13,180 | ₩13,000 | ₩13,110 | +0.61% | 5.7만 |
| 2026.10.01 | ₩12,960 | ₩13,050 | ₩12,775 | ₩13,030 | +0.54% | 5.8만 |
| 2026.09.30 | ₩12,800 | ₩13,060 | ₩12,780 | ₩12,840 | +0.31% | 7.8만 |
| 2026.09.29 | ₩12,940 | ₩13,060 | ₩12,520 | ₩12,630 | -2.40% | 10.6만 |
| 2026.09.28 | ₩13,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,910 |
| ₩13,020 |
| +0.15% |
| 5.6만 |
| 2026.09.23 | ₩13,150 | ₩13,210 | ₩12,900 | ₩12,930 | -1.67% | 6.5만 |
|---|
| 2026.09.22 | ₩13,210 | ₩13,260 | ₩13,040 | ₩13,050 | -1.21% | 6.2만 |
|---|
| 2026.09.21 | ₩13,280 | ₩13,360 | ₩13,070 | ₩13,070 | -1.58% | 8.4만 |
|---|
| 2026.09.18 | ₩13,620 | ₩13,620 | ₩13,160 | ₩13,280 | -2.50% | 8.3만 |
|---|
| 2026.09.17 | ₩13,100 | ₩13,760 | ₩13,100 | ₩13,490 | +2.98% | 17.4만 |
|---|
| 2026.09.16 | ₩13,100 | ₩13,200 | ₩12,990 | ₩12,990 | -0.84% | 8.7만 |
|---|
| 2026.09.15 | ₩13,320 | ₩13,380 | ₩13,050 | ₩13,150 | -1.28% | 12.9만 |
|---|
| 2026.09.14 | ₩13,310 | ₩13,650 | ₩13,310 | ₩13,440 | +0.98% | 12.2만 |
|---|
| 2026.09.11 | ₩13,350 | ₩13,950 | ₩13,350 | ₩13,720 | +2.77% | 15.4만 |
|---|
| 2026.09.10 | ₩13,670 | ₩13,910 | ₩13,410 | ₩13,700 | +0.22% | 14.9만 |
|---|
| 2026.09.09 | ₩13,820 | ₩14,050 | ₩13,680 | ₩13,960 | +1.01% | 33.6만 |
|---|
| 2026.09.08 | ₩13,540 | ₩13,750 | ₩13,270 | ₩13,270 | -1.99% | 14.9만 |
|---|
| 2026.09.07 | ₩13,320 | ₩13,490 | ₩13,200 | ₩13,370 | +0.38% | 8.7만 |
|---|
| 2026.09.04 | ₩13,130 | ₩13,320 | ₩13,100 | ₩13,260 | +0.99% | 10.2만 |
|---|
| 2026.09.03 | ₩13,130 | ₩13,540 | ₩12,940 | ₩13,150 | +0.15% | 17.3만 |
|---|
| 2026.09.02 | ₩13,220 | ₩13,400 | ₩12,980 | ₩12,980 | -1.82% | 11만 |
|---|
| 2026.09.01 | ₩13,500 | ₩14,350 | ₩13,200 | ₩13,740 | +1.78% | 28.5만 |
|---|
| 2026.08.31 | ₩13,400 | ₩13,560 | ₩13,140 | ₩13,490 | +0.67% | 8.5만 |
|---|
| 2026.08.28 | ₩13,800 | ₩14,050 | ₩13,550 | ₩13,670 | -0.94% | 13.9만 |
|---|
| 2026.08.27 | ₩13,830 | ₩14,000 | ₩13,650 | ₩13,760 | -0.51% | 8.3만 |
|---|
| 2026.08.26 | ₩13,650 | ₩13,900 | ₩13,580 | ₩13,870 | +1.61% | 13.2만 |
|---|
| 2026.08.25 | ₩13,170 | ₩13,830 | ₩12,850 | ₩13,820 | +4.94% | 23.3만 |
|---|
| 2026.08.24 | ₩13,320 | ₩13,520 | ₩13,130 | ₩13,260 | -0.45% | 11.6만 |
|---|
| 2026.08.21 | ₩14,060 | ₩14,180 | ₩13,150 | ₩13,400 | -4.69% | 24.1만 |
|---|
| 2026.08.20 | ₩14,670 | ₩14,800 | ₩14,410 | ₩14,450 | -1.50% | 17만 |
|---|
| 2026.08.19 | ₩14,600 | ₩15,060 | ₩14,320 | ₩14,540 | -0.41% | 22.6만 |
|---|
| 2026.08.18 | ₩15,130 | ₩15,530 | ₩14,960 | ₩15,280 | +0.99% | 37.7만 |
|---|
| 2026.08.14 | ₩16,000 | ₩16,140 | ₩15,230 | ₩15,600 | -2.50% | 75만 |
|---|
| 2026.08.13 | ₩15,070 | ₩15,270 | ₩14,750 | ₩14,930 | -0.93% | 40만 |
|---|
| 2026.08.12 | ₩14,970 | ₩15,030 | ₩14,530 | ₩14,840 | -0.87% | 29.1만 |
|---|
| 2026.08.11 | ₩14,940 | ₩15,140 | ₩14,690 | ₩15,020 | +0.54% | 40.3만 |
|---|
| 2026.08.10 | ₩14,310 | ₩15,640 | ₩14,280 | ₩15,560 | +8.74% | 111.3만 |
|---|
| 2026.08.07 | ₩15,020 | ₩15,020 | ₩14,200 | ₩14,450 | -3.79% | 57.4만 |
|---|
| 2026.08.06 | ₩16,210 | ₩16,390 | ₩14,910 | ₩15,380 | -5.12% | 152.6만 |
|---|
| 2026.08.05 | ₩14,100 | ₩14,730 | ₩13,800 | ₩14,620 | +3.69% | 89.2만 |
|---|
| 2026.08.04 | ₩13,320 | ₩13,780 | ₩13,210 | ₩13,740 | +3.15% | 64.5만 |
|---|
| 2026.08.03 | ₩13,420 | ₩13,760 | ₩12,850 | ₩13,410 | -0.07% | 67.4만 |
|---|
| 2026.07.31 | ₩13,400 | ₩13,760 | ₩13,020 | ₩13,650 | +1.87% | 116.3만 |
|---|
| 2026.07.30 | ₩11,750 | ₩13,250 | ₩11,750 | ₩13,000 | +10.64% | 163.1만 |
|---|
| 2026.07.29 | ₩14,710 | ₩14,940 | ₩11,690 | ₩12,540 | -14.75% | 148.5만 |
|---|
| 2026.07.28 | ₩14,580 | ₩16,630 | ₩13,760 | ₩14,080 | -3.43% | 549.2만 |
|---|
| 2026.07.27 | ₩16,100 | ₩16,100 | ₩13,890 | ₩14,040 | -12.80% | 133.6만 |
|---|
| 2026.07.24 | ₩14,510 | ₩16,730 | ₩13,920 | ₩15,950 | +9.92% | 729.8만 |
|---|
| 2026.07.23 | ₩12,400 | ₩13,070 | ₩12,160 | ₩13,020 | +5.00% | 49.1만 |
|---|
| 2026.07.22 | ₩12,600 | ₩13,050 | ₩12,540 | ₩12,640 | +0.32% | 71.9만 |
|---|
| 2026.07.21 | ₩13,490 | ₩13,690 | ₩12,350 | ₩12,750 | -5.49% | 74.5만 |
|---|
| 2026.07.20 | ₩13,950 | ₩14,820 | ₩12,610 | ₩13,760 | -1.36% | 277.3만 |
|---|
| 2026.07.16 | ₩12,660 | ₩12,790 | ₩11,530 | ₩12,140 | -4.11% | 64.1만 |
|---|
| 2026.07.15 | ₩10,930 | ₩11,300 | ₩10,930 | ₩11,190 | +2.38% | 6.5만 |
|---|
| 2026.07.14 | ₩10,820 | ₩10,990 | ₩10,380 | ₩10,800 | -0.18% | 12.5만 |
|---|
| 2026.07.13 | ₩11,700 | ₩12,060 | ₩10,980 | ₩10,980 | -6.15% | 7만 |
|---|
| 2026.07.10 | ₩11,110 | ₩11,760 | ₩11,110 | ₩11,640 | +4.77% | 7.3만 |
|---|
| 2026.07.09 | ₩11,080 | ₩11,540 | ₩10,880 | ₩11,010 | -0.63% | 12.7만 |
|---|
| 2026.07.08 | ₩11,520 | ₩11,800 | ₩11,050 | ₩11,090 | -3.73% | 12.2만 |
|---|
| 2026.07.07 | ₩11,970 | ₩12,080 | ₩11,570 | ₩11,820 | -1.25% | 12.9만 |
|---|
| 2026.07.06 | ₩12,240 | ₩12,620 | ₩11,950 | ₩12,400 | +1.31% | 9.8만 |
|---|
| 2026.07.03 | ₩12,010 | ₩12,450 | ₩11,500 | ₩12,290 | +2.33% | 13.3만 |
|---|
| 2026.07.02 | ₩12,580 | ₩12,590 | ₩11,910 | ₩11,980 | -4.77% | 11.7만 |
|---|
| 2026.07.01 | ₩12,160 | ₩12,760 | ₩12,080 | ₩12,640 | +3.95% | 14.4만 |
|---|
| 2026.06.30 | ₩12,610 | ₩12,660 | ₩11,950 | ₩12,080 | -4.20% | 6.6만 |
|---|
| 2026.06.29 | ₩11,240 | ₩12,700 | ₩11,240 | ₩12,600 | +12.10% | 15.2만 |
|---|
| 2026.06.26 | ₩11,940 | ₩12,090 | ₩11,295 | ₩11,530 | -3.43% | 13.4만 |
|---|
| 2026.06.25 | ₩12,370 | ₩12,870 | ₩12,000 | ₩12,100 | -2.18% | 19만 |
|---|
| 2026.06.24 | ₩12,180 | ₩12,800 | ₩12,050 | ₩12,620 | +3.61% | 14만 |
|---|
| 2026.06.23 | ₩13,200 | ₩13,540 | ₩12,320 | ₩12,350 | -6.44% | 24만 |
|---|
| 2026.06.22 | ₩14,920 | ₩15,000 | ₩13,510 | ₩13,690 | -8.24% | 41.8만 |
|---|
| 2026.06.19 | ₩14,300 | ₩14,680 | ₩13,650 | ₩14,010 | -2.03% | 12.3만 |
|---|
| 2026.06.18 | ₩15,080 | ₩15,400 | ₩14,630 | ₩14,660 | -2.79% | 14만 |
|---|
| 2026.06.17 | ₩15,080 | ₩15,490 | ₩14,850 | ₩14,930 | -0.99% | 12.1만 |
|---|
| 2026.06.16 | ₩14,960 | ₩15,010 | ₩14,570 | ₩14,740 | -1.47% | 11만 |
|---|
| 2026.06.15 | ₩14,690 | ₩14,910 | ₩14,300 | ₩14,820 | +0.88% | 15.3만 |
|---|
| 2026.06.12 | ₩13,620 | ₩14,280 | ₩13,610 | ₩14,110 | +3.60% | 22.4만 |
|---|
| 2026.06.11 | ₩13,110 | ₩13,420 | ₩12,220 | ₩13,310 | +1.53% | 134.5만 |
|---|
| 2026.06.10 | ₩13,240 | ₩13,690 | ₩13,150 | ₩13,560 | +2.42% | 14만 |
|---|
| 2026.06.09 | ₩13,120 | ₩13,650 | ₩13,120 | ₩13,370 | +1.91% | 15.3만 |
|---|
| 2026.06.08 | ₩13,560 | ₩13,890 | ₩13,060 | ₩13,110 | -3.32% | 18.9만 |
|---|
| 2026.06.05 | ₩14,940 | ₩15,020 | ₩14,200 | ₩14,540 | -2.68% | 13만 |
|---|
| 2026.06.04 | ₩14,790 | ₩15,300 | ₩14,750 | ₩15,130 | +2.30% | 13.5만 |
|---|
| 2026.06.02 | ₩14,900 | ₩15,020 | ₩14,170 | ₩14,650 | -1.68% | 17.4만 |
|---|
| 2026.06.01 | ₩15,390 | ₩15,870 | ₩15,030 | ₩15,030 | -2.34% | 25만 |
|---|
| 2026.05.29 | ₩16,340 | ₩16,450 | ₩15,570 | ₩15,760 | -3.55% | 14.8만 |
|---|
| 2026.05.28 | ₩16,870 | ₩16,990 | ₩15,800 | ₩16,270 | -3.56% | 20.7만 |
|---|
| 2026.05.27 | ₩17,670 | ₩17,690 | ₩16,860 | ₩16,870 | -4.53% | 22.1만 |
|---|
| 2026.05.26 | ₩17,720 | ₩18,280 | ₩17,590 | ₩17,750 | +0.17% | 30.9만 |
|---|
| 2026.05.22 | ₩17,430 | ₩17,800 | ₩17,320 | ₩17,700 | +1.55% | 17.3만 |
|---|
| 2026.05.21 | ₩16,890 | ₩17,530 | ₩16,890 | ₩17,380 | +2.90% | 20.2만 |
|---|
| 2026.05.20 | ₩17,370 | ₩17,990 | ₩16,400 | ₩16,700 | -3.86% | 38.8만 |
|---|
| 2026.05.19 | ₩17,030 | ₩17,380 | ₩16,360 | ₩16,400 | -3.70% | 18.1만 |
|---|
| 2026.05.18 | ₩17,000 | ₩17,480 | ₩16,410 | ₩17,210 | +1.24% | 14.5만 |
|---|
| 2026.05.15 | ₩18,240 | ₩18,240 | ₩17,010 | ₩17,230 | -5.54% | 25.2만 |
|---|
| 2026.05.14 | ₩18,210 | ₩18,210 | ₩17,910 | ₩18,140 | -0.38% | 17만 |
|---|
| 2026.05.13 | ₩18,450 | ₩18,590 | ₩17,990 | ₩18,150 | -1.63% | 19.7만 |
|---|
| 2026.05.12 | ₩19,240 | ₩19,240 | ₩17,770 | ₩18,210 | -5.35% | 36.5만 |
|---|
| 2026.05.11 | ₩19,460 | ₩20,100 | ₩19,110 | ₩19,280 | -0.92% | 32.8만 |
|---|
| 2026.05.08 | ₩19,420 | ₩19,590 | ₩19,000 | ₩19,200 | -1.13% | 21.7만 |
|---|
| 2026.05.07 | ₩19,950 | ₩20,100 | ₩19,200 | ₩19,650 | -1.50% | 27.3만 |
|---|
| 2026.05.06 | ₩20,300 | ₩20,350 | ₩19,800 | ₩19,810 | -2.41% | 21.3만 |
|---|
| 2026.05.04 | ₩20,300 | ₩20,400 | ₩19,930 | ₩20,100 | -0.99% | 19.8만 |
|---|
| 2026.04.30 | ₩20,700 | ₩20,700 | ₩19,900 | ₩19,900 | -3.86% | 25.9만 |
|---|
| 2026.04.29 | ₩20,150 | ₩21,500 | ₩19,850 | ₩20,750 | +2.98% | 62.3만 |
|---|
| 2026.04.28 | ₩20,700 | ₩20,750 | ₩20,250 | ₩20,350 | -1.69% | 25.7만 |
|---|
| 2026.04.27 | ₩21,350 | ₩21,400 | ₩20,700 | ₩20,900 | -2.11% | 30.4만 |
|---|
| 2026.04.24 | ₩21,600 | ₩21,700 | ₩21,050 | ₩21,200 | -1.85% | 54.3만 |
|---|
| 2026.04.23 | ₩21,400 | ₩21,700 | ₩20,300 | ₩21,000 | -1.87% | 90.7만 |
|---|
| 2026.04.22 | ₩19,980 | ₩21,075 | ₩19,710 | ₩21,000 | +5.11% | 84.8만 |
|---|
| 2026.04.21 | ₩20,200 | ₩20,400 | ₩19,660 | ₩20,200 | 0.00% | 61만 |
|---|
| 2026.04.20 | ₩20,750 | ₩20,950 | ₩20,000 | ₩20,150 | -2.89% | 68.1만 |
|---|
| 2026.04.17 | ₩18,860 | ₩20,250 | ₩18,500 | ₩19,500 | +3.39% | 128.2만 |
|---|
| 2026.04.16 | ₩18,360 | ₩18,930 | ₩18,310 | ₩18,700 | +1.85% | 37.8만 |
|---|
| 2026.04.15 | ₩18,390 | ₩18,440 | ₩18,190 | ₩18,250 | -0.76% | 17.9만 |
|---|
| 2026.04.14 | ₩18,280 | ₩18,330 | ₩18,100 | ₩18,160 | -0.66% | 13.8만 |
|---|
| 2026.04.13 | ₩17,900 | ₩18,030 | ₩17,780 | ₩18,010 | +0.61% | 10.5만 |
|---|
| 2026.04.10 | ₩18,280 | ₩18,350 | ₩18,100 | ₩18,300 | +0.11% | 13만 |
|---|
| 2026.04.09 | ₩18,480 | ₩18,480 | ₩18,040 | ₩18,120 | -1.95% | 16.8만 |
|---|
| 2026.04.08 | ₩18,300 | ₩18,750 | ₩18,210 | ₩18,550 | +1.37% | 37.3만 |
|---|
| 2026.04.07 | ₩18,310 | ₩18,350 | ₩17,620 | ₩17,940 | -2.02% | 20.6만 |
|---|
| 2026.04.06 | ₩18,470 | ₩18,500 | ₩17,870 | ₩18,240 | -1.25% | 23.2만 |
|---|
| 2026.04.03 | ₩18,280 | ₩18,970 | ₩18,130 | ₩18,600 | +1.75% | 36.7만 |
|---|
| 2026.04.02 | ₩19,400 | ₩19,400 | ₩17,500 | ₩17,940 | -7.53% | 64만 |
|---|
| 2026.04.01 | ₩18,410 | ₩18,710 | ₩18,150 | ₩18,670 | +1.41% | 34.7만 |
|---|
| 2026.03.31 | ₩18,000 | ₩18,340 | ₩17,500 | ₩17,810 | -1.06% | 46.3만 |
|---|
| 2026.03.30 | ₩17,960 | ₩18,160 | ₩17,800 | ₩17,810 | -0.84% | 31.8만 |
|---|
| 2026.03.27 | ₩18,530 | ₩19,010 | ₩18,070 | ₩18,860 | +1.78% | 71만 |
|---|
| 2026.03.26 | ₩20,950 | ₩21,000 | ₩19,360 | ₩19,420 | -7.30% | 134.3만 |
|---|
| 2026.03.25 | ₩21,600 | ₩22,300 | ₩21,050 | ₩21,300 | -1.39% | 264.2만 |
|---|
| 2026.03.24 | ₩22,600 | ₩22,950 | ₩20,200 | ₩22,400 | -0.88% | 360.8만 |
|---|
| 2026.03.23 | ₩20,200 | ₩21,300 | ₩19,230 | ₩19,830 | -1.83% | 446만 |
|---|
| 2026.03.20 | ₩17,750 | ₩18,130 | ₩17,660 | ₩18,020 | +1.52% | 17.8만 |
|---|
| 2026.03.19 | ₩17,540 | ₩17,700 | ₩17,380 | ₩17,560 | +0.11% | 8만 |
|---|
| 2026.03.18 | ₩17,950 | ₩18,040 | ₩17,830 | ₩17,980 | +0.17% | 9.9만 |
|---|
| 2026.03.17 | ₩17,950 | ₩18,150 | ₩17,750 | ₩17,750 | -1.11% | 9.2만 |
|---|
| 2026.03.16 | ₩18,320 | ₩18,320 | ₩17,640 | ₩17,720 | -3.28% | 15만 |
|---|
| 2026.03.13 | ₩18,830 | ₩18,830 | ₩18,110 | ₩18,370 | -2.44% | 30.5만 |
|---|
| 2026.03.12 | ₩18,030 | ₩18,360 | ₩17,950 | ₩18,070 | +0.22% | 20.9만 |
|---|
| 2026.03.11 | ₩17,990 | ₩18,460 | ₩17,800 | ₩18,060 | +0.39% | 32.6만 |
|---|
| 2026.03.10 | ₩18,090 | ₩18,100 | ₩17,140 | ₩17,660 | -2.38% | 24.8만 |
|---|
| 2026.03.09 | ₩16,390 | ₩17,180 | ₩16,210 | ₩16,980 | +3.60% | 18.4만 |
|---|
| 2026.03.06 | ₩16,860 | ₩17,460 | ₩16,500 | ₩17,250 | +2.31% | 20.2만 |
|---|
| 2026.03.05 | ₩16,500 | ₩17,600 | ₩16,500 | ₩17,440 | +5.70% | 29.5만 |
|---|
| 2026.03.04 | ₩17,080 | ₩17,600 | ₩15,260 | ₩15,300 | -10.42% | 45.9만 |
|---|
| 2026.03.03 | ₩19,300 | ₩19,940 | ₩18,390 | ₩18,390 | -4.72% | 54.3만 |
|---|
| 2026.02.27 | ₩19,940 | ₩20,000 | ₩19,450 | ₩19,530 | -2.06% | 34.7만 |
|---|
| 2026.02.26 | ₩19,810 | ₩19,810 | ₩19,120 | ₩19,660 | -0.76% | 38.4만 |
|---|
| 2026.02.25 | ₩20,050 | ₩20,100 | ₩19,200 | ₩19,310 | -3.69% | 48.1만 |
|---|
| 2026.02.24 | ₩19,060 | ₩19,060 | ₩18,670 | ₩19,000 | -0.31% | 30.5만 |
|---|
| 2026.02.23 | ₩19,860 | ₩19,860 | ₩19,100 | ₩19,200 | -3.32% | 59.8만 |
|---|
| 2026.02.20 | ₩21,200 | ₩21,550 | ₩19,450 | ₩19,960 | -5.85% | 225.5만 |
|---|
| 2026.02.19 | ₩17,200 | ₩17,670 | ₩17,160 | ₩17,640 | +2.56% | 27.3만 |
|---|
| 2026.02.13 | ₩16,980 | ₩17,000 | ₩16,690 | ₩16,750 | -1.35% | 18.9만 |
|---|
| 2026.02.12 | ₩17,350 | ₩17,400 | ₩16,940 | ₩17,040 | -1.79% | 20.4만 |
|---|
| 2026.02.11 | ₩16,520 | ₩17,500 | ₩16,450 | ₩17,110 | +3.57% | 30.3만 |
|---|
| 2026.02.10 | ₩16,480 | ₩16,600 | ₩16,150 | ₩16,410 | -0.42% | 17.9만 |
|---|
| 2026.02.09 | ₩16,530 | ₩16,880 | ₩16,320 | ₩16,410 | -0.73% | 20.4만 |
|---|
| 2026.02.06 | ₩16,380 | ₩16,620 | ₩15,950 | ₩16,320 | -0.37% | 26.3만 |
|---|
| 2026.02.05 | ₩17,400 | ₩17,530 | ₩16,920 | ₩16,950 | -2.59% | 20.2만 |
|---|
| 2026.02.04 | ₩17,570 | ₩17,700 | ₩17,350 | ₩17,560 | -0.06% | 19.7만 |
|---|
| 2026.02.03 | ₩17,200 | ₩17,450 | ₩17,020 | ₩17,350 | +0.87% | 21.5만 |
|---|
| 2026.02.02 | ₩17,600 | ₩17,840 | ₩17,010 | ₩17,010 | -3.35% | 24.9만 |
|---|
| 2026.01.30 | ₩18,220 | ₩18,250 | ₩17,840 | ₩17,860 | -1.98% | 30.8만 |
|---|
| 2026.01.29 | ₩18,150 | ₩18,210 | ₩17,840 | ₩18,170 | +0.11% | 33.3만 |
|---|
| 2026.01.28 | ₩18,600 | ₩18,730 | ₩18,140 | ₩18,220 | -2.04% | 38.5만 |
|---|
| 2026.01.27 | ₩18,750 | ₩18,760 | ₩18,370 | ₩18,450 | -1.60% | 26.6만 |
|---|
| 2026.01.26 | ₩18,420 | ₩18,450 | ₩18,000 | ₩18,380 | -0.22% | 19.9만 |
|---|
| 2026.01.23 | ₩18,490 | ₩18,840 | ₩18,330 | ₩18,330 | -0.87% | 25.4만 |
|---|
| 2026.01.22 | ₩18,850 | ₩18,950 | ₩18,240 | ₩18,410 | -2.33% | 22.2만 |
|---|
| 2026.01.21 | ₩18,730 | ₩18,870 | ₩18,290 | ₩18,500 | -1.23% | 28.4만 |
|---|
| 2026.01.20 | ₩19,290 | ₩19,570 | ₩18,720 | ₩19,320 | +0.16% | 33.6만 |
|---|
| 2026.01.19 | ₩19,860 | ₩19,990 | ₩19,490 | ₩19,580 | -1.41% | 34.4만 |
|---|
| 2026.01.16 | ₩21,200 | ₩21,200 | ₩19,380 | ₩19,450 | -8.25% | 95.5만 |
|---|
| 2026.01.15 | ₩19,360 | ₩19,760 | ₩19,260 | ₩19,500 | +0.72% | 281.1만 |
|---|
| 2026.01.14 | ₩19,900 | ₩19,900 | ₩19,190 | ₩19,310 | -2.96% | 21.7만 |
|---|
| 2026.01.13 | ₩20,200 | ₩20,250 | ₩19,600 | ₩19,950 | -1.24% | 28.2만 |
|---|
| 2026.01.12 | ₩20,050 | ₩20,300 | ₩19,580 | ₩19,900 | -0.75% | 47.5만 |
|---|
| 2026.01.09 | ₩18,820 | ₩21,100 | ₩18,610 | ₩20,150 | +7.07% | 187.5만 |
|---|
| 2026.01.08 | ₩18,500 | ₩18,760 | ₩18,170 | ₩18,550 | +0.27% | 21.1만 |
|---|
| 2026.01.07 | ₩18,600 | ₩19,000 | ₩17,830 | ₩18,300 | -1.61% | 26.1만 |
|---|
| 2026.01.06 | ₩17,850 | ₩18,390 | ₩17,760 | ₩18,360 | +2.86% | 22만 |
|---|
| 2026.01.05 | ₩17,580 | ₩17,800 | ₩17,540 | ₩17,650 | +0.40% | 11.4만 |
|---|
| 2026.01.02 | ₩17,690 | ₩17,750 | ₩17,310 | ₩17,480 | -1.19% | 11.7만 |
|---|
| 2025.12.30 | ₩18,000 | ₩18,000 | ₩17,560 | ₩17,690 | -1.72% | 13.4만 |
|---|
| 2025.12.29 | ₩17,550 | ₩18,020 | ₩17,550 | ₩17,950 | +2.28% | 14.3만 |
|---|
| 2025.12.26 | ₩18,430 | ₩18,430 | ₩17,580 | ₩17,590 | -4.56% | 27.3만 |
|---|
| 2025.12.24 | ₩19,050 | ₩19,250 | ₩18,210 | ₩18,210 | -4.41% | 25.9만 |
|---|
| 2025.12.23 | ₩18,960 | ₩19,250 | ₩18,660 | ₩18,800 | -0.84% | 24.6만 |
|---|
| 2025.12.22 | ₩18,500 | ₩18,980 | ₩18,500 | ₩18,800 | +1.62% | 21.9만 |
|---|
| 2025.12.19 | ₩18,140 | ₩18,480 | ₩18,000 | ₩18,400 | +1.43% | 13.4만 |
|---|
| 2025.12.18 | ₩18,180 | ₩18,360 | ₩17,980 | ₩18,110 | -0.39% | 11.9만 |
|---|
| 2025.12.17 | ₩18,520 | ₩18,700 | ₩18,340 | ₩18,440 | -0.43% | 12.8만 |
|---|
| 2025.12.16 | ₩19,060 | ₩19,070 | ₩18,380 | ₩18,500 | -2.94% | 26.7만 |
|---|
| 2025.12.15 | ₩19,030 | ₩19,260 | ₩18,920 | ₩19,070 | +0.21% | 21.1만 |
|---|
| 2025.12.12 | ₩18,890 | ₩19,380 | ₩18,890 | ₩19,340 | +2.38% | 33.5만 |
|---|
| 2025.12.11 | ₩18,660 | ₩19,060 | ₩18,510 | ₩18,890 | +1.23% | 24.2만 |
|---|
| 2025.12.10 | ₩18,820 | ₩19,060 | ₩18,560 | ₩18,620 | -1.06% | 27.9만 |
|---|
| 2025.12.09 | ₩18,580 | ₩19,050 | ₩18,400 | ₩18,830 | +1.35% | 42.3만 |
|---|
| 2025.12.08 | ₩18,750 | ₩18,800 | ₩18,370 | ₩18,650 | -0.53% | 21.8만 |
|---|
| 2025.12.05 | ₩18,210 | ₩18,590 | ₩18,070 | ₩18,560 | +1.92% | 17만 |
|---|
| 2025.12.04 | ₩18,680 | ₩18,690 | ₩18,190 | ₩18,250 | -2.30% | 15.7만 |
|---|
| 2025.12.03 | ₩18,500 | ₩18,690 | ₩18,340 | ₩18,640 | +0.76% | 26.7만 |
|---|
| 2025.12.02 | ₩18,000 | ₩18,440 | ₩18,000 | ₩18,440 | +2.44% | 19.4만 |
|---|
| 2025.12.01 | ₩18,570 | ₩18,650 | ₩17,830 | ₩17,930 | -3.45% | 28.2만 |
|---|
| 2025.11.28 | ₩18,700 | ₩18,820 | ₩18,330 | ₩18,520 | -0.96% | 19.3만 |
|---|
| 2025.11.27 | ₩18,430 | ₩18,770 | ₩18,230 | ₩18,480 | +0.27% | 27.1만 |
|---|
| 2025.11.26 | ₩18,010 | ₩18,440 | ₩17,890 | ₩18,400 | +2.17% | 18.7만 |
|---|
| 2025.11.25 | ₩18,020 | ₩18,290 | ₩17,790 | ₩17,880 | -0.78% | 17.8만 |
|---|
| 2025.11.24 | ₩18,100 | ₩18,320 | ₩17,650 | ₩17,930 | -0.94% | 21만 |
|---|
| 2025.11.21 | ₩18,220 | ₩18,540 | ₩17,970 | ₩18,000 | -1.21% | 25.6만 |
|---|
| 2025.11.20 | ₩18,200 | ₩19,130 | ₩18,200 | ₩18,940 | +4.07% | 32만 |
|---|
| 2025.11.19 | ₩18,150 | ₩18,460 | ₩17,650 | ₩18,190 | +0.22% | 32.2만 |
|---|
| 2025.11.18 | ₩18,880 | ₩19,290 | ₩18,120 | ₩18,150 | -3.87% | 44.3만 |
|---|
| 2025.11.17 | ₩19,450 | ₩19,450 | ₩18,650 | ₩19,130 | -1.65% | 47.8만 |
|---|
| 2025.11.14 | ₩19,700 | ₩20,650 | ₩18,860 | ₩19,250 | -2.28% | 154.4만 |
|---|
| 2025.11.13 | ₩19,680 | ₩20,150 | ₩19,420 | ₩20,100 | +2.13% | 28.5만 |
|---|
| 2025.11.12 | ₩19,750 | ₩19,990 | ₩19,535 | ₩19,670 | -0.41% | 44.2만 |
|---|
| 2025.11.11 | ₩20,550 | ₩20,950 | ₩19,550 | ₩19,750 | -3.89% | 55.8만 |
|---|
| 2025.11.10 | ₩19,980 | ₩20,450 | ₩19,830 | ₩20,450 | +2.35% | 28만 |
|---|
| 2025.11.07 | ₩20,300 | ₩20,750 | ₩19,500 | ₩19,960 | -1.67% | 69.9만 |
|---|
| 2025.11.06 | ₩21,350 | ₩21,900 | ₩20,500 | ₩20,650 | -3.28% | 50.6만 |
|---|
| 2025.11.05 | ₩21,850 | ₩21,900 | ₩20,400 | ₩20,900 | -4.35% | 74.6만 |
|---|
| 2025.11.04 | ₩22,550 | ₩22,700 | ₩21,950 | ₩22,150 | -1.77% | 57.2만 |
|---|
| 2025.11.03 | ₩22,700 | ₩23,250 | ₩22,400 | ₩22,550 | -0.66% | 81.8만 |
|---|
| 2025.10.31 | ₩22,050 | ₩23,100 | ₩22,000 | ₩22,700 | +2.95% | 73.4만 |
|---|
| 2025.10.30 | ₩24,000 | ₩24,000 | ₩22,000 | ₩22,050 | -8.13% | 132.2만 |
|---|
| 2025.10.29 | ₩23,050 | ₩23,375 | ₩22,550 | ₩22,850 | -0.87% | 92.4만 |
|---|
| 2025.10.28 | ₩23,900 | ₩23,900 | ₩22,650 | ₩22,950 | -3.97% | 104.6만 |
|---|
| 2025.10.27 | ₩23,400 | ₩25,650 | ₩23,350 | ₩23,900 | +2.14% | 416.2만 |
|---|
| 2025.10.24 | ₩22,850 | ₩23,200 | ₩22,500 | ₩22,900 | +0.22% | 67.6만 |
|---|
| 2025.10.23 | ₩23,100 | ₩23,600 | ₩22,500 | ₩22,750 | -1.52% | 113만 |
|---|
| 2025.10.22 | ₩24,150 | ₩24,150 | ₩22,600 | ₩23,250 | -3.73% | 123.8만 |
|---|
| 2025.10.21 | ₩22,950 | ₩23,900 | ₩22,700 | ₩23,700 | +3.27% | 200.2만 |
|---|
| 2025.10.20 | ₩22,550 | ₩23,000 | ₩22,400 | ₩22,900 | +1.55% | 44.8만 |
|---|
| 2025.10.17 | ₩23,700 | ₩23,900 | ₩22,500 | ₩22,550 | -4.85% | 80.1만 |
|---|
| 2025.10.16 | ₩23,500 | ₩24,150 | ₩23,050 | ₩23,350 | -0.64% | 104.5만 |
|---|
| 2025.10.15 | ₩23,100 | ₩23,450 | ₩22,600 | ₩23,350 | +1.08% | 75.2만 |
|---|
| 2025.10.14 | ₩24,050 | ₩24,100 | ₩22,500 | ₩23,100 | -3.95% | 97.4만 |
|---|
| 2025.10.13 | ₩24,150 | ₩24,850 | ₩23,900 | ₩24,000 | -0.62% | 63.2만 |
|---|
| 2025.10.10 | ₩25,350 | ₩25,350 | ₩23,900 | ₩24,400 | -3.75% | 76만 |
|---|