시장 데이터를 불러오는 중
전체 종목
에이치엠씨제7호스팩 과거 주가
에이치엠씨제7호스팩 · 477340.KQ · KOSDAQ
주요 제품·사업: 기타금융
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
에이치엠씨제7호스팩 · 477340.KQ · KOSDAQ
주요 제품·사업: 기타금융
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,065 | ₩2,070 | ₩2,065 | ₩2,065 | 0.00% | 1.1천 |
| 2026.10.07 | ₩2,065 | ₩2,070 | ₩2,065 | ₩2,065 | 0.00% | 1.8천 |
| 2026.10.06 | ₩2,065 | ₩2,070 | ₩2,065 | ₩2,065 | 0.00% | 5.8천 |
| 2026.10.02 | ₩2,065 | ₩2,070 | ₩2,065 | ₩2,065 | 0.00% | 3.7천 |
| 2026.10.01 | ₩2,065 | ₩2,070 | ₩2,065 | ₩2,065 | 0.00% | 1.1천 |
| 2026.09.30 | ₩2,060 | ₩2,065 | ₩2,060 | ₩2,065 | +0.24% | 1.9만 |
| 2026.09.29 | ₩2,060 | ₩2,065 | ₩2,057 | ₩2,060 | 0.00% | 5.7천 |
| 2026.09.28 | ₩2,055 | ₩2,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,055 |
| ₩2,060 |
| +0.24% |
| 4.3만 |
| 2026.09.23 | ₩2,055 | ₩2,060 | ₩2,055 | ₩2,060 | +0.24% | 4.6만 |
|---|
| 2026.09.22 | ₩2,050 | ₩2,065 | ₩2,050 | ₩2,055 | +0.24% | 144 |
|---|
| 2026.09.21 | ₩2,055 | ₩2,065 | ₩2,040 | ₩2,060 | +0.24% | 5.5만 |
|---|
| 2026.09.18 | ₩2,055 | ₩2,060 | ₩2,055 | ₩2,060 | +0.24% | 153 |
|---|
| 2026.09.17 | ₩2,060 | ₩2,065 | ₩2,060 | ₩2,060 | 0.00% | 1.1만 |
|---|
| 2026.09.16 | ₩2,060 | ₩2,065 | ₩2,060 | ₩2,060 | 0.00% | 1.6천 |
|---|
| 2026.09.15 | ₩2,055 | ₩2,065 | ₩2,055 | ₩2,060 | +0.24% | 326 |
|---|
| 2026.09.14 | ₩2,060 | ₩2,065 | ₩2,060 | ₩2,060 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩2,060 | ₩2,065 | ₩2,060 | ₩2,060 | 0.00% | 746 |
|---|
| 2026.09.10 | ₩2,060 | ₩2,070 | ₩2,060 | ₩2,060 | 0.00% | 211 |
|---|
| 2026.09.09 | ₩2,060 | ₩2,070 | ₩2,060 | ₩2,065 | +0.24% | 3.1만 |
|---|
| 2026.09.08 | ₩2,060 | ₩2,070 | ₩2,060 | ₩2,060 | 0.00% | 46 |
|---|
| 2026.09.07 | ₩2,060 | ₩2,070 | ₩2,060 | ₩2,060 | 0.00% | 6.8만 |
|---|
| 2026.09.04 | ₩2,060 | ₩2,065 | ₩2,060 | ₩2,060 | 0.00% | 2.8천 |
|---|
| 2026.09.03 | ₩2,060 | ₩2,065 | ₩2,060 | ₩2,060 | 0.00% | 1.7만 |
|---|
| 2026.09.02 | ₩2,055 | ₩2,065 | ₩2,055 | ₩2,060 | +0.24% | 8.2천 |
|---|
| 2026.09.01 | ₩2,055 | ₩2,060 | ₩2,055 | ₩2,060 | +0.24% | 485 |
|---|
| 2026.08.31 | ₩2,055 | ₩2,065 | ₩2,055 | ₩2,060 | +0.24% | 3.5천 |
|---|
| 2026.08.28 | ₩2,060 | ₩2,060 | ₩2,050 | ₩2,055 | -0.24% | 2.1만 |
|---|
| 2026.08.27 | ₩2,060 | ₩2,060 | ₩2,057 | ₩2,060 | 0.00% | 1만 |
|---|
| 2026.08.26 | ₩2,060 | ₩2,065 | ₩2,060 | ₩2,060 | 0.00% | 4.1천 |
|---|
| 2026.08.25 | ₩2,050 | ₩2,060 | ₩2,050 | ₩2,060 | +0.49% | 2.4만 |
|---|
| 2026.08.24 | ₩2,050 | ₩2,060 | ₩2,050 | ₩2,060 | +0.49% | 1.9만 |
|---|
| 2026.08.21 | ₩2,055 | ₩2,055 | ₩2,050 | ₩2,055 | 0.00% | 3.5만 |
|---|
| 2026.08.20 | ₩2,050 | ₩2,052 | ₩2,050 | ₩2,052 | +0.10% | 1만 |
|---|
| 2026.08.19 | ₩2,050 | ₩2,050 | ₩2,050 | ₩2,050 | 0.00% | 1.5천 |
|---|
| 2026.08.18 | ₩2,050 | ₩2,050 | ₩2,050 | ₩2,050 | 0.00% | 3천 |
|---|
| 2026.08.14 | ₩2,045 | ₩2,050 | ₩2,045 | ₩2,047 | +0.10% | 867 |
|---|
| 2026.08.13 | ₩2,045 | ₩2,045 | ₩2,045 | ₩2,045 | 0.00% | 1.3만 |
|---|
| 2026.08.12 | ₩2,045 | ₩2,045 | ₩2,045 | ₩2,045 | 0.00% | 1.5만 |
|---|
| 2026.08.11 | ₩2,040 | ₩2,040 | ₩2,040 | ₩2,040 | 0.00% | 8.5천 |
|---|
| 2026.08.10 | ₩2,045 | ₩2,045 | ₩2,040 | ₩2,040 | -0.24% | 5.2천 |
|---|
| 2026.08.07 | ₩2,045 | ₩2,050 | ₩2,040 | ₩2,040 | -0.24% | 1.7만 |
|---|
| 2026.08.06 | ₩2,045 | ₩2,045 | ₩2,040 | ₩2,045 | 0.00% | 2.1만 |
|---|
| 2026.08.05 | ₩2,035 | ₩2,045 | ₩2,035 | ₩2,045 | +0.49% | 2.5천 |
|---|
| 2026.08.04 | ₩2,035 | ₩2,045 | ₩2,035 | ₩2,045 | +0.49% | 1.1만 |
|---|
| 2026.08.03 | ₩2,035 | ₩2,045 | ₩2,035 | ₩2,035 | 0.00% | 75 |
|---|
| 2026.07.31 | ₩2,045 | ₩2,045 | ₩2,035 | ₩2,035 | -0.49% | 3만 |
|---|
| 2026.07.30 | ₩2,040 | ₩2,045 | ₩2,040 | ₩2,042 | +0.10% | 3.4만 |
|---|
| 2026.07.29 | ₩2,045 | ₩2,050 | ₩2,030 | ₩2,040 | -0.24% | 8.8만 |
|---|
| 2026.07.28 | ₩2,040 | ₩2,045 | ₩2,040 | ₩2,045 | +0.25% | 3.7만 |
|---|
| 2026.07.27 | ₩2,045 | ₩2,050 | ₩2,035 | ₩2,045 | 0.00% | 3.1만 |
|---|
| 2026.07.24 | ₩2,030 | ₩2,040 | ₩2,030 | ₩2,040 | +0.49% | 2.1만 |
|---|
| 2026.07.23 | ₩2,035 | ₩2,040 | ₩2,030 | ₩2,035 | 0.00% | 4.2만 |
|---|
| 2026.07.22 | ₩2,030 | ₩2,040 | ₩2,030 | ₩2,035 | +0.25% | 8.8천 |
|---|
| 2026.07.21 | ₩2,035 | ₩2,037 | ₩2,030 | ₩2,035 | 0.00% | 13.6만 |
|---|
| 2026.07.20 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,037 | +0.10% | 8.7천 |
|---|
| 2026.07.16 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,040 | +0.25% | 1.6만 |
|---|
| 2026.07.15 | ₩2,037 | ₩2,037 | ₩2,035 | ₩2,035 | -0.10% | 1.6만 |
|---|
| 2026.07.14 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,035 | 0.00% | 7.2천 |
|---|
| 2026.07.13 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,035 | 0.00% | 6.5만 |
|---|
| 2026.07.10 | ₩2,035 | ₩2,045 | ₩2,035 | ₩2,035 | 0.00% | 4.9천 |
|---|
| 2026.07.09 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,035 | 0.00% | 4.2천 |
|---|
| 2026.07.08 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,040 | +0.25% | 1.8천 |
|---|
| 2026.07.07 | ₩2,040 | ₩2,045 | ₩2,035 | ₩2,040 | 0.00% | 9.5천 |
|---|
| 2026.07.06 | ₩2,035 | ₩2,040 | ₩2,030 | ₩2,035 | 0.00% | 5.8천 |
|---|
| 2026.07.03 | ₩2,035 | ₩2,035 | ₩2,030 | ₩2,035 | 0.00% | 7.6천 |
|---|
| 2026.07.02 | ₩2,030 | ₩2,035 | ₩2,030 | ₩2,032 | +0.10% | 2.8만 |
|---|
| 2026.07.01 | ₩2,035 | ₩2,035 | ₩2,030 | ₩2,030 | -0.25% | 2.4만 |
|---|
| 2026.06.30 | ₩2,035 | ₩2,040 | ₩2,030 | ₩2,035 | 0.00% | 1천 |
|---|
| 2026.06.29 | ₩2,035 | ₩2,035 | ₩2,030 | ₩2,030 | -0.25% | 1.7천 |
|---|
| 2026.06.26 | ₩2,035 | ₩2,040 | ₩2,030 | ₩2,030 | -0.25% | 1.8천 |
|---|
| 2026.06.25 | ₩2,035 | ₩2,035 | ₩2,030 | ₩2,030 | -0.25% | 1만 |
|---|
| 2026.06.24 | ₩2,040 | ₩2,040 | ₩2,030 | ₩2,030 | -0.49% | 1.5만 |
|---|
| 2026.06.23 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,035 | 0.00% | 1만 |
|---|
| 2026.06.22 | ₩2,042 | ₩2,045 | ₩2,030 | ₩2,035 | -0.34% | 2.9만 |
|---|
| 2026.06.19 | ₩2,045 | ₩2,045 | ₩2,040 | ₩2,040 | -0.24% | 3.2천 |
|---|
| 2026.06.18 | ₩2,045 | ₩2,045 | ₩2,040 | ₩2,040 | -0.24% | 1.5만 |
|---|
| 2026.06.17 | ₩2,045 | ₩2,045 | ₩2,042 | ₩2,042 | -0.15% | 39 |
|---|
| 2026.06.16 | ₩2,040 | ₩2,045 | ₩2,040 | ₩2,045 | +0.25% | 3.6만 |
|---|
| 2026.06.15 | ₩2,035 | ₩2,045 | ₩2,035 | ₩2,045 | +0.49% | 4.6만 |
|---|
| 2026.06.12 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,035 | 0.00% | 490 |
|---|
| 2026.06.11 | ₩2,035 | ₩2,035 | ₩2,030 | ₩2,030 | -0.25% | 3.5천 |
|---|
| 2026.06.10 | ₩2,035 | ₩2,035 | ₩2,030 | ₩2,035 | 0.00% | 5.5천 |
|---|
| 2026.06.09 | ₩2,030 | ₩2,040 | ₩2,030 | ₩2,040 | +0.49% | 4.2천 |
|---|
| 2026.06.08 | ₩2,030 | ₩2,035 | ₩2,030 | ₩2,032 | +0.10% | 3.1만 |
|---|
| 2026.06.05 | ₩2,030 | ₩2,035 | ₩2,030 | ₩2,035 | +0.25% | 6.8천 |
|---|
| 2026.06.04 | ₩2,035 | ₩2,035 | ₩2,030 | ₩2,030 | -0.25% | 131 |
|---|
| 2026.06.02 | ₩2,030 | ₩2,035 | ₩2,030 | ₩2,035 | +0.25% | 395 |
|---|
| 2026.06.01 | ₩2,030 | ₩2,035 | ₩2,030 | ₩2,030 | 0.00% | 3.4천 |
|---|
| 2026.05.29 | ₩2,030 | ₩2,035 | ₩2,030 | ₩2,030 | 0.00% | 1.2만 |
|---|
| 2026.05.28 | ₩2,030 | ₩2,035 | ₩2,030 | ₩2,030 | 0.00% | 377 |
|---|
| 2026.05.27 | ₩2,040 | ₩2,040 | ₩2,035 | ₩2,035 | -0.25% | 5.3천 |
|---|
| 2026.05.26 | ₩2,030 | ₩2,040 | ₩2,030 | ₩2,035 | +0.25% | 1.6만 |
|---|
| 2026.05.22 | ₩2,030 | ₩2,040 | ₩2,030 | ₩2,030 | 0.00% | 2.5만 |
|---|
| 2026.05.21 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,035 | 0.00% | 1.8천 |
|---|
| 2026.05.20 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,035 | 0.00% | 2.7천 |
|---|
| 2026.05.19 | ₩2,040 | ₩2,045 | ₩2,035 | ₩2,035 | -0.25% | 3.6천 |
|---|
| 2026.05.18 | ₩2,050 | ₩2,050 | ₩2,040 | ₩2,040 | -0.49% | 120 |
|---|
| 2026.05.15 | ₩2,035 | ₩2,050 | ₩2,035 | ₩2,035 | 0.00% | 5.2만 |
|---|
| 2026.05.14 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,035 | 0.00% | 1.6천 |
|---|
| 2026.05.13 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,035 | 0.00% | 6.3천 |
|---|
| 2026.05.12 | ₩2,030 | ₩2,040 | ₩2,030 | ₩2,035 | +0.25% | 8.7천 |
|---|
| 2026.05.11 | ₩2,035 | ₩2,040 | ₩2,030 | ₩2,030 | -0.25% | 1.5만 |
|---|
| 2026.05.08 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,035 | 0.00% | 6.5천 |
|---|
| 2026.05.07 | ₩2,040 | ₩2,040 | ₩2,035 | ₩2,035 | -0.25% | 2.5천 |
|---|
| 2026.05.06 | ₩2,035 | ₩2,040 | ₩2,030 | ₩2,035 | 0.00% | 1만 |
|---|
| 2026.05.04 | ₩2,030 | ₩2,035 | ₩2,030 | ₩2,030 | 0.00% | 1.4만 |
|---|
| 2026.04.30 | ₩2,035 | ₩2,035 | ₩2,030 | ₩2,030 | -0.25% | 4.5천 |
|---|
| 2026.04.29 | ₩2,035 | ₩2,035 | ₩2,030 | ₩2,030 | -0.25% | 96 |
|---|
| 2026.04.28 | ₩2,035 | ₩2,035 | ₩2,027 | ₩2,030 | -0.25% | 1.6만 |
|---|
| 2026.04.27 | ₩2,035 | ₩2,035 | ₩2,025 | ₩2,030 | -0.25% | 11.3만 |
|---|
| 2026.04.24 | ₩2,035 | ₩2,035 | ₩2,030 | ₩2,035 | 0.00% | 4.5천 |
|---|
| 2026.04.23 | ₩2,035 | ₩2,035 | ₩2,030 | ₩2,030 | -0.25% | 482 |
|---|
| 2026.04.22 | ₩2,035 | ₩2,035 | ₩2,030 | ₩2,030 | -0.25% | 4.3천 |
|---|
| 2026.04.21 | ₩2,035 | ₩2,035 | ₩2,025 | ₩2,030 | -0.25% | 1.2만 |
|---|
| 2026.04.20 | ₩2,035 | ₩2,035 | ₩2,030 | ₩2,030 | -0.25% | 800 |
|---|
| 2026.04.17 | ₩2,030 | ₩2,030 | ₩2,025 | ₩2,030 | 0.00% | 2.5만 |
|---|
| 2026.04.16 | ₩2,035 | ₩2,035 | ₩2,025 | ₩2,030 | -0.25% | 5.5천 |
|---|
| 2026.04.15 | ₩2,035 | ₩2,035 | ₩2,025 | ₩2,025 | -0.49% | 5.1만 |
|---|
| 2026.04.14 | ₩2,035 | ₩2,035 | ₩2,025 | ₩2,025 | -0.49% | 7천 |
|---|
| 2026.04.13 | ₩2,035 | ₩2,035 | ₩2,030 | ₩2,035 | 0.00% | 399 |
|---|
| 2026.04.10 | ₩2,035 | ₩2,035 | ₩2,025 | ₩2,035 | 0.00% | 9.9천 |
|---|
| 2026.04.09 | ₩2,030 | ₩2,035 | ₩2,030 | ₩2,030 | 0.00% | 89 |
|---|
| 2026.04.08 | ₩2,035 | ₩2,035 | ₩2,025 | ₩2,030 | -0.25% | 8.1천 |
|---|
| 2026.04.07 | ₩2,035 | ₩2,035 | ₩2,030 | ₩2,035 | 0.00% | 902 |
|---|
| 2026.04.06 | ₩2,030 | ₩2,035 | ₩2,030 | ₩2,030 | 0.00% | 4.9천 |
|---|
| 2026.04.03 | ₩2,035 | ₩2,035 | ₩2,025 | ₩2,025 | -0.49% | 227 |
|---|
| 2026.04.02 | ₩2,030 | ₩2,030 | ₩2,025 | ₩2,027 | -0.15% | 41 |
|---|
| 2026.04.01 | ₩2,035 | ₩2,035 | ₩2,025 | ₩2,030 | -0.25% | 209 |
|---|
| 2026.03.31 | ₩2,035 | ₩2,035 | ₩2,020 | ₩2,025 | -0.49% | 2.4천 |
|---|
| 2026.03.30 | ₩2,035 | ₩2,035 | ₩2,025 | ₩2,035 | 0.00% | 108 |
|---|
| 2026.03.27 | ₩2,025 | ₩2,035 | ₩2,010 | ₩2,035 | +0.49% | 13.2만 |
|---|
| 2026.03.26 | ₩2,035 | ₩2,035 | ₩2,025 | ₩2,025 | -0.49% | 2천 |
|---|
| 2026.03.25 | ₩2,035 | ₩2,037 | ₩2,032 | ₩2,035 | 0.00% | 2.2천 |
|---|
| 2026.03.24 | ₩2,040 | ₩2,040 | ₩2,035 | ₩2,035 | -0.25% | 4.8천 |
|---|
| 2026.03.23 | ₩2,040 | ₩2,040 | ₩2,035 | ₩2,035 | -0.25% | 7천 |
|---|
| 2026.03.20 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,037 | +0.10% | 6.4천 |
|---|
| 2026.03.19 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,040 | +0.25% | 7.1천 |
|---|
| 2026.03.18 | ₩2,040 | ₩2,040 | ₩2,035 | ₩2,035 | -0.25% | 3.7천 |
|---|
| 2026.03.17 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,040 | +0.25% | 340 |
|---|
| 2026.03.16 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,035 | 0.00% | 5.7천 |
|---|
| 2026.03.13 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,035 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,037 | +0.10% | 1.2천 |
|---|
| 2026.03.11 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,035 | 0.00% | 746 |
|---|
| 2026.03.10 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,040 | +0.25% | 1천 |
|---|
| 2026.03.09 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,035 | 0.00% | 4.4천 |
|---|
| 2026.03.06 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,035 | 0.00% | 743 |
|---|
| 2026.03.05 | ₩2,030 | ₩2,040 | ₩2,030 | ₩2,035 | +0.25% | 1.3만 |
|---|
| 2026.03.04 | ₩2,030 | ₩2,035 | ₩2,030 | ₩2,030 | 0.00% | 1.6만 |
|---|
| 2026.03.03 | ₩2,030 | ₩2,035 | ₩2,030 | ₩2,032 | +0.10% | 1.2만 |
|---|
| 2026.02.27 | ₩2,035 | ₩2,040 | ₩2,030 | ₩2,030 | -0.25% | 2.2만 |
|---|
| 2026.02.26 | ₩2,035 | ₩2,040 | ₩2,030 | ₩2,030 | -0.25% | 11.8만 |
|---|
| 2026.02.25 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,040 | +0.25% | 1.5만 |
|---|
| 2026.02.24 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,040 | +0.25% | 2.6천 |
|---|
| 2026.02.23 | ₩2,030 | ₩2,040 | ₩2,030 | ₩2,040 | +0.49% | 5만 |
|---|
| 2026.02.20 | ₩2,035 | ₩2,040 | ₩2,030 | ₩2,030 | -0.25% | 10.1만 |
|---|
| 2026.02.19 | ₩2,035 | ₩2,040 | ₩2,030 | ₩2,040 | +0.25% | 2.6만 |
|---|
| 2026.02.13 | ₩2,030 | ₩2,045 | ₩2,030 | ₩2,035 | +0.25% | 2만 |
|---|
| 2026.02.12 | ₩2,035 | ₩2,040 | ₩2,035 | ₩2,040 | +0.25% | 2.5만 |
|---|
| 2026.02.11 | ₩2,030 | ₩2,040 | ₩2,030 | ₩2,040 | +0.49% | 3.2만 |
|---|
| 2026.02.10 | ₩2,025 | ₩2,035 | ₩2,025 | ₩2,035 | +0.49% | 4.6만 |
|---|
| 2026.02.09 | ₩2,025 | ₩2,030 | ₩2,020 | ₩2,030 | +0.25% | 2.3만 |
|---|
| 2026.02.06 | ₩2,025 | ₩2,025 | ₩2,020 | ₩2,025 | 0.00% | 5.4만 |
|---|
| 2026.02.05 | ₩2,025 | ₩2,025 | ₩2,020 | ₩2,022 | -0.15% | 1.3천 |
|---|
| 2026.02.04 | ₩2,020 | ₩2,025 | ₩2,020 | ₩2,025 | +0.25% | 4.9만 |
|---|
| 2026.02.03 | ₩2,025 | ₩2,025 | ₩2,020 | ₩2,020 | -0.25% | 1.7만 |
|---|
| 2026.02.02 | ₩2,025 | ₩2,025 | ₩2,020 | ₩2,020 | -0.25% | 1.5만 |
|---|
| 2026.01.30 | ₩2,020 | ₩2,022 | ₩2,015 | ₩2,020 | 0.00% | 1.3만 |
|---|
| 2026.01.29 | ₩2,020 | ₩2,022 | ₩2,015 | ₩2,022 | +0.10% | 6.2천 |
|---|
| 2026.01.28 | ₩2,015 | ₩2,020 | ₩2,015 | ₩2,020 | +0.25% | 2.8천 |
|---|
| 2026.01.27 | ₩2,025 | ₩2,025 | ₩2,015 | ₩2,015 | -0.49% | 7.4천 |
|---|
| 2026.01.26 | ₩2,015 | ₩2,020 | ₩2,015 | ₩2,017 | +0.10% | 163 |
|---|
| 2026.01.23 | ₩2,020 | ₩2,020 | ₩2,017 | ₩2,020 | 0.00% | 4.3천 |
|---|
| 2026.01.22 | ₩2,015 | ₩2,020 | ₩2,015 | ₩2,020 | +0.25% | 1.7만 |
|---|
| 2026.01.21 | ₩2,025 | ₩2,025 | ₩2,015 | ₩2,015 | -0.49% | 3.6만 |
|---|
| 2026.01.20 | ₩2,025 | ₩2,030 | ₩2,025 | ₩2,030 | +0.25% | 6만 |
|---|
| 2026.01.19 | ₩2,025 | ₩2,030 | ₩2,025 | ₩2,030 | +0.25% | 3.8천 |
|---|
| 2026.01.16 | ₩2,025 | ₩2,030 | ₩2,025 | ₩2,025 | 0.00% | 9.1천 |
|---|
| 2026.01.15 | ₩2,020 | ₩2,027 | ₩2,020 | ₩2,027 | +0.35% | 5.1만 |
|---|
| 2026.01.14 | ₩2,015 | ₩2,025 | ₩2,015 | ₩2,025 | +0.50% | 2.2천 |
|---|
| 2026.01.13 | ₩2,025 | ₩2,025 | ₩2,015 | ₩2,022 | -0.15% | 5천 |
|---|
| 2026.01.12 | ₩2,020 | ₩2,025 | ₩2,015 | ₩2,022 | +0.10% | 5.5만 |
|---|
| 2026.01.09 | ₩2,015 | ₩2,020 | ₩2,015 | ₩2,015 | 0.00% | 2천 |
|---|
| 2026.01.08 | ₩2,015 | ₩2,020 | ₩2,015 | ₩2,020 | +0.25% | 1.9만 |
|---|
| 2026.01.07 | ₩2,020 | ₩2,020 | ₩2,015 | ₩2,015 | -0.25% | 5.4천 |
|---|
| 2026.01.06 | ₩2,015 | ₩2,025 | ₩2,015 | ₩2,015 | 0.00% | 1.5만 |
|---|
| 2026.01.05 | ₩2,015 | ₩2,020 | ₩2,010 | ₩2,015 | 0.00% | 5.5천 |
|---|
| 2026.01.02 | ₩2,015 | ₩2,020 | ₩2,010 | ₩2,015 | 0.00% | 4.2천 |
|---|
| 2025.12.30 | ₩2,010 | ₩2,020 | ₩2,010 | ₩2,015 | +0.25% | 8.4천 |
|---|
| 2025.12.29 | ₩2,010 | ₩2,020 | ₩2,010 | ₩2,010 | 0.00% | 5.2만 |
|---|
| 2025.12.26 | ₩2,020 | ₩2,020 | ₩2,010 | ₩2,010 | -0.50% | 639 |
|---|
| 2025.12.24 | ₩2,020 | ₩2,020 | ₩2,010 | ₩2,010 | -0.50% | 3.1만 |
|---|
| 2025.12.23 | ₩2,020 | ₩2,020 | ₩2,010 | ₩2,015 | -0.25% | 3.6천 |
|---|
| 2025.12.22 | ₩2,020 | ₩2,020 | ₩2,010 | ₩2,010 | -0.50% | 2.6천 |
|---|
| 2025.12.19 | ₩2,020 | ₩2,020 | ₩2,005 | ₩2,015 | -0.25% | 181 |
|---|
| 2025.12.18 | ₩2,015 | ₩2,015 | ₩2,010 | ₩2,010 | -0.25% | 2.3천 |
|---|
| 2025.12.17 | ₩2,010 | ₩2,015 | ₩2,005 | ₩2,015 | +0.25% | 1.1만 |
|---|
| 2025.12.16 | ₩2,005 | ₩2,015 | ₩2,005 | ₩2,010 | +0.25% | 3.4만 |
|---|
| 2025.12.15 | ₩2,015 | ₩2,015 | ₩2,005 | ₩2,010 | -0.25% | 1.2만 |
|---|
| 2025.12.12 | ₩2,015 | ₩2,015 | ₩2,010 | ₩2,015 | 0.00% | 5.2만 |
|---|
| 2025.12.11 | ₩2,020 | ₩2,020 | ₩2,010 | ₩2,012 | -0.40% | 1.4만 |
|---|
| 2025.12.10 | ₩2,020 | ₩2,020 | ₩2,015 | ₩2,020 | 0.00% | 6.6천 |
|---|
| 2025.12.09 | ₩2,020 | ₩2,025 | ₩2,017 | ₩2,020 | 0.00% | 1.1만 |
|---|
| 2025.12.08 | ₩2,020 | ₩2,020 | ₩2,010 | ₩2,020 | 0.00% | 4천 |
|---|
| 2025.12.05 | ₩2,020 | ₩2,020 | ₩2,017 | ₩2,017 | -0.15% | 430 |
|---|
| 2025.12.04 | ₩2,020 | ₩2,020 | ₩2,010 | ₩2,010 | -0.50% | 5.5천 |
|---|
| 2025.12.03 | ₩2,015 | ₩2,020 | ₩2,010 | ₩2,015 | 0.00% | 1.3만 |
|---|
| 2025.12.02 | ₩2,015 | ₩2,020 | ₩2,010 | ₩2,015 | 0.00% | 4.2만 |
|---|
| 2025.12.01 | ₩2,020 | ₩2,025 | ₩2,015 | ₩2,015 | -0.25% | 2.5만 |
|---|
| 2025.11.28 | ₩2,020 | ₩2,020 | ₩2,015 | ₩2,020 | 0.00% | 810 |
|---|
| 2025.11.27 | ₩2,015 | ₩2,020 | ₩2,015 | ₩2,020 | +0.25% | 1.3만 |
|---|
| 2025.11.26 | ₩2,010 | ₩2,015 | ₩2,010 | ₩2,015 | +0.25% | 859 |
|---|
| 2025.11.25 | ₩2,015 | ₩2,015 | ₩2,010 | ₩2,015 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩2,010 | ₩2,015 | ₩2,005 | ₩2,015 | +0.25% | 1만 |
|---|
| 2025.11.21 | ₩2,005 | ₩2,010 | ₩2,005 | ₩2,010 | +0.25% | 3.4천 |
|---|
| 2025.11.20 | ₩2,010 | ₩2,010 | ₩2,005 | ₩2,010 | 0.00% | 770 |
|---|
| 2025.11.19 | ₩2,010 | ₩2,010 | ₩2,005 | ₩2,005 | -0.25% | 4.7천 |
|---|
| 2025.11.18 | ₩2,010 | ₩2,010 | ₩2,005 | ₩2,010 | 0.00% | 1.9만 |
|---|
| 2025.11.17 | ₩2,010 | ₩2,015 | ₩2,005 | ₩2,010 | 0.00% | 3.6만 |
|---|
| 2025.11.14 | ₩2,005 | ₩2,010 | ₩2,005 | ₩2,010 | +0.25% | 8천 |
|---|
| 2025.11.13 | ₩2,005 | ₩2,010 | ₩2,005 | ₩2,010 | +0.25% | 2.6천 |
|---|
| 2025.11.12 | ₩2,005 | ₩2,010 | ₩2,005 | ₩2,010 | +0.25% | 7.3천 |
|---|
| 2025.11.11 | ₩2,010 | ₩2,010 | ₩2,005 | ₩2,005 | -0.25% | 2.6만 |
|---|
| 2025.11.10 | ₩2,010 | ₩2,010 | ₩2,005 | ₩2,010 | 0.00% | 439 |
|---|
| 2025.11.07 | ₩2,010 | ₩2,010 | ₩2,005 | ₩2,010 | 0.00% | 2.8만 |
|---|
| 2025.11.06 | ₩2,010 | ₩2,010 | ₩2,005 | ₩2,010 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩2,015 | ₩2,015 | ₩2,005 | ₩2,015 | 0.00% | 239 |
|---|
| 2025.11.04 | ₩2,015 | ₩2,015 | ₩2,005 | ₩2,015 | 0.00% | 5.1천 |
|---|
| 2025.11.03 | ₩2,015 | ₩2,015 | ₩2,005 | ₩2,015 | 0.00% | 5.9만 |
|---|
| 2025.10.31 | ₩2,010 | ₩2,015 | ₩2,005 | ₩2,010 | 0.00% | 2.3만 |
|---|
| 2025.10.30 | ₩2,015 | ₩2,015 | ₩2,005 | ₩2,010 | -0.25% | 1.6만 |
|---|
| 2025.10.29 | ₩2,010 | ₩2,010 | ₩2,005 | ₩2,010 | 0.00% | 2천 |
|---|
| 2025.10.28 | ₩2,010 | ₩2,010 | ₩2,005 | ₩2,010 | 0.00% | 1.4천 |
|---|
| 2025.10.27 | ₩2,010 | ₩2,010 | ₩2,005 | ₩2,010 | 0.00% | 6만 |
|---|
| 2025.10.24 | ₩2,015 | ₩2,015 | ₩2,005 | ₩2,010 | -0.25% | 2.2만 |
|---|
| 2025.10.23 | ₩2,015 | ₩2,015 | ₩2,005 | ₩2,010 | -0.25% | 618 |
|---|
| 2025.10.22 | ₩2,015 | ₩2,015 | ₩2,005 | ₩2,005 | -0.50% | 9.8천 |
|---|
| 2025.10.21 | ₩2,015 | ₩2,015 | ₩2,005 | ₩2,010 | -0.25% | 1.3만 |
|---|
| 2025.10.20 | ₩2,015 | ₩2,015 | ₩2,010 | ₩2,015 | 0.00% | 2천 |
|---|
| 2025.10.17 | ₩2,015 | ₩2,020 | ₩2,015 | ₩2,015 | 0.00% | 5.4천 |
|---|
| 2025.10.16 | ₩2,015 | ₩2,020 | ₩2,010 | ₩2,020 | +0.25% | 6.7천 |
|---|
| 2025.10.15 | ₩2,015 | ₩2,020 | ₩2,010 | ₩2,020 | +0.25% | 1.4만 |
|---|
| 2025.10.14 | ₩2,010 | ₩2,015 | ₩2,010 | ₩2,015 | +0.25% | 1.8만 |
|---|
| 2025.10.13 | ₩2,015 | ₩2,015 | ₩2,010 | ₩2,010 | -0.25% | 3만 |
|---|
| 2025.10.10 | ₩2,010 | ₩2,010 | ₩2,010 | ₩2,010 | 0.00% | 0 |
|---|