시장 데이터를 불러오는 중
전체 종목
헝셩그룹 과거 주가
900270.KQ · KOSDAQ
주요 제품·사업: 자회사 제품 : 아동용 완구 및 아동복 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
900270.KQ · KOSDAQ
주요 제품·사업: 자회사 제품 : 아동용 완구 및 아동복 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,585 | ₩2,585 | ₩2,500 | ₩2,550 | -1.35% | 3.3만 |
| 2026.10.07 | ₩2,630 | ₩2,765 | ₩2,540 | ₩2,590 | -1.52% | 4.4만 |
| 2026.10.06 | ₩2,640 | ₩2,640 | ₩2,550 | ₩2,630 | -0.38% | 4.5만 |
| 2026.10.02 | ₩2,585 | ₩2,840 | ₩2,555 | ₩2,590 | +0.19% | 16.4만 |
| 2026.10.01 | ₩2,510 | ₩2,610 | ₩2,435 | ₩2,585 | +2.99% | 6.4만 |
| 2026.09.30 | ₩2,715 | ₩2,715 | ₩2,475 | ₩2,580 | -4.97% | 8.3만 |
| 2026.09.29 | ₩2,800 | ₩2,800 | ₩2,600 | ₩2,645 | -5.54% | 7.3만 |
| 2026.09.28 | ₩2,830 | ₩2,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,605 |
| ₩2,730 |
| -3.53% |
| 6만 |
| 2026.09.23 | ₩2,850 | ₩2,870 | ₩2,600 | ₩2,765 | -2.98% | 8.6만 |
|---|
| 2026.09.22 | ₩2,925 | ₩2,925 | ₩2,740 | ₩2,770 | -5.30% | 16.1만 |
|---|
| 2026.09.21 | ₩3,080 | ₩3,080 | ₩2,850 | ₩2,905 | -5.68% | 16.2만 |
|---|
| 2026.09.18 | ₩2,985 | ₩3,250 | ₩2,810 | ₩3,090 | +3.52% | 39.1만 |
|---|
| 2026.09.17 | ₩2,905 | ₩3,195 | ₩2,750 | ₩2,880 | -0.86% | 24.8만 |
|---|
| 2026.09.16 | ₩3,130 | ₩3,280 | ₩2,870 | ₩2,905 | -7.19% | 25.3만 |
|---|
| 2026.09.15 | ₩3,390 | ₩3,495 | ₩3,115 | ₩3,120 | -7.96% | 31만 |
|---|
| 2026.09.14 | ₩3,375 | ₩3,975 | ₩3,330 | ₩3,365 | -0.30% | 165.1만 |
|---|
| 2026.09.11 | ₩3,655 | ₩4,040 | ₩3,565 | ₩3,565 | -2.46% | 384.1만 |
|---|
| 2026.09.10 | ₩2,895 | ₩3,570 | ₩2,895 | ₩3,110 | +7.43% | 212.8만 |
|---|
| 2026.09.09 | ₩2,940 | ₩3,065 | ₩2,815 | ₩2,895 | -1.53% | 12.9만 |
|---|
| 2026.09.08 | ₩3,195 | ₩3,270 | ₩2,960 | ₩2,960 | -7.36% | 21.4만 |
|---|
| 2026.09.07 | ₩3,280 | ₩3,595 | ₩3,125 | ₩3,195 | -2.59% | 44.7만 |
|---|
| 2026.09.04 | ₩3,600 | ₩3,600 | ₩3,240 | ₩3,365 | -6.53% | 48.2만 |
|---|
| 2026.09.03 | ₩4,040 | ₩4,040 | ₩3,450 | ₩3,530 | -12.62% | 48.9만 |
|---|
| 2026.09.02 | ₩3,420 | ₩4,060 | ₩3,365 | ₩3,760 | +9.94% | 168.8만 |
|---|
| 2026.09.01 | ₩3,400 | ₩4,140 | ₩3,195 | ₩3,500 | +2.94% | 309.4만 |
|---|
| 2026.08.31 | ₩3,620 | ₩3,790 | ₩3,310 | ₩3,325 | -8.15% | 75.1만 |
|---|
| 2026.08.28 | ₩3,645 | ₩4,580 | ₩3,625 | ₩3,770 | +3.43% | 353.3만 |
|---|
| 2026.08.27 | ₩4,290 | ₩4,605 | ₩3,545 | ₩3,545 | -17.37% | 274.5만 |
|---|
| 2026.08.26 | ₩3,485 | ₩3,545 | ₩3,150 | ₩3,545 | +1.72% | 32.8만 |
|---|
| 2026.08.25 | ₩2,730 | ₩2,730 | ₩2,730 | ₩2,730 | 0.00% | 7.8만 |
|---|
| 2026.08.24 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩2,100 | ₩2,100 | ₩2,100 | ₩2,100 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩2,220 | ₩2,745 | ₩2,100 | ₩2,100 | -5.41% | 10.3만 |
|---|
| 2026.07.20 | ₩2,605 | ₩2,620 | ₩2,200 | ₩2,205 | -15.36% | 6.3만 |
|---|
| 2026.07.16 | ₩2,615 | ₩2,615 | ₩2,580 | ₩2,605 | -0.38% | 2만 |
|---|
| 2026.07.15 | ₩2,590 | ₩2,670 | ₩2,575 | ₩2,615 | +0.97% | 1.8만 |
|---|
| 2026.07.14 | ₩2,665 | ₩2,725 | ₩2,560 | ₩2,590 | -2.81% | 1.9만 |
|---|
| 2026.07.13 | ₩2,855 | ₩2,895 | ₩2,710 | ₩2,715 | -4.90% | 2.6만 |
|---|
| 2026.07.10 | ₩2,915 | ₩2,915 | ₩2,820 | ₩2,855 | -2.06% | 2만 |
|---|
| 2026.07.09 | ₩2,790 | ₩2,960 | ₩2,660 | ₩2,835 | +1.61% | 2.8만 |
|---|
| 2026.07.08 | ₩3,000 | ₩3,080 | ₩2,755 | ₩2,790 | -7.00% | 5.6만 |
|---|
| 2026.07.07 | ₩3,215 | ₩3,215 | ₩2,975 | ₩2,995 | -6.84% | 5만 |
|---|
| 2026.07.06 | ₩3,010 | ₩3,400 | ₩2,965 | ₩3,215 | +6.81% | 22만 |
|---|
| 2026.07.03 | ₩2,985 | ₩3,715 | ₩2,910 | ₩3,000 | +0.50% | 58.1만 |
|---|
| 2026.07.02 | ₩3,045 | ₩3,120 | ₩2,960 | ₩3,000 | -1.48% | 4만 |
|---|
| 2026.07.01 | ₩3,020 | ₩3,155 | ₩2,960 | ₩3,045 | +0.83% | 4만 |
|---|
| 2026.06.30 | ₩3,135 | ₩3,135 | ₩2,960 | ₩3,030 | -3.35% | 6.3만 |
|---|
| 2026.06.29 | ₩3,345 | ₩3,380 | ₩3,015 | ₩3,140 | -6.13% | 25만 |
|---|
| 2026.06.26 | ₩3,630 | ₩4,220 | ₩3,380 | ₩3,410 | -6.06% | 104.8만 |
|---|
| 2026.06.25 | ₩3,670 | ₩4,525 | ₩3,375 | ₩3,505 | -4.50% | 177.8만 |
|---|
| 2026.06.24 | ₩4,705 | ₩4,705 | ₩3,295 | ₩4,140 | -12.01% | 304.1만 |
|---|
| 2026.06.23 | ₩2,760 | ₩3,620 | ₩2,760 | ₩3,620 | +31.16% | 44.5만 |
|---|
| 2026.06.22 | ₩3,000 | ₩3,000 | ₩2,740 | ₩2,785 | -7.17% | 3.4만 |
|---|
| 2026.06.19 | ₩3,175 | ₩3,220 | ₩2,940 | ₩2,955 | -6.93% | 3.6만 |
|---|
| 2026.06.18 | ₩3,235 | ₩3,265 | ₩3,140 | ₩3,155 | -2.47% | 1.7만 |
|---|
| 2026.06.17 | ₩3,275 | ₩3,290 | ₩3,200 | ₩3,235 | -1.22% | 1.1만 |
|---|
| 2026.06.16 | ₩3,300 | ₩3,305 | ₩3,195 | ₩3,275 | -0.76% | 1.8만 |
|---|
| 2026.06.15 | ₩3,325 | ₩3,400 | ₩3,240 | ₩3,265 | -1.80% | 3.2만 |
|---|
| 2026.06.12 | ₩3,210 | ₩3,525 | ₩3,205 | ₩3,310 | +3.12% | 5.7만 |
|---|
| 2026.06.11 | ₩3,185 | ₩3,370 | ₩3,180 | ₩3,210 | +0.78% | 5.3만 |
|---|
| 2026.06.10 | ₩3,150 | ₩3,975 | ₩3,140 | ₩3,245 | +3.02% | 586 |
|---|
| 2026.06.09 | ₩3,280 | ₩3,280 | ₩3,150 | ₩3,205 | -2.29% | 3.9만 |
|---|
| 2026.06.08 | ₩3,405 | ₩3,405 | ₩3,140 | ₩3,200 | -6.02% | 5.8만 |
|---|
| 2026.06.05 | ₩3,900 | ₩3,900 | ₩3,325 | ₩3,410 | -12.56% | 21.2만 |
|---|
| 2026.06.04 | ₩4,100 | ₩5,150 | ₩3,985 | ₩3,985 | -2.80% | 201.1만 |
|---|
| 2026.06.02 | ₩3,130 | ₩3,965 | ₩3,130 | ₩3,965 | +26.68% | 21.3만 |
|---|
| 2026.06.01 | ₩3,995 | ₩4,015 | ₩3,050 | ₩3,050 | -23.65% | 7.9만 |
|---|
| 2026.05.29 | ₩4,500 | ₩4,500 | ₩4,070 | ₩4,100 | -8.89% | 3.2만 |
|---|
| 2026.05.28 | ₩4,650 | ₩4,650 | ₩4,275 | ₩4,450 | -4.30% | 4.2만 |
|---|
| 2026.05.27 | ₩4,700 | ₩4,745 | ₩4,595 | ₩4,625 | -1.60% | 5.9만 |
|---|
| 2026.05.26 | ₩4,725 | ₩4,745 | ₩4,660 | ₩4,700 | -0.53% | 1.5만 |
|---|
| 2026.05.22 | ₩4,655 | ₩4,895 | ₩4,655 | ₩4,725 | +1.50% | 6.7천 |
|---|
| 2026.05.21 | ₩4,675 | ₩4,785 | ₩4,635 | ₩4,720 | +0.96% | 1.4만 |
|---|
| 2026.05.20 | ₩4,855 | ₩4,855 | ₩4,650 | ₩4,660 | -4.02% | 4.3만 |
|---|
| 2026.05.19 | ₩4,890 | ₩4,995 | ₩4,855 | ₩4,855 | -0.72% | 6.3천 |
|---|
| 2026.05.18 | ₩4,920 | ₩4,995 | ₩4,810 | ₩4,890 | -0.61% | 1.4만 |
|---|
| 2026.05.15 | ₩5,045 | ₩5,055 | ₩4,900 | ₩4,920 | -2.48% | 2.9만 |
|---|
| 2026.05.14 | ₩5,000 | ₩5,125 | ₩4,950 | ₩5,050 | +1.00% | 2.6만 |
|---|
| 2026.05.13 | ₩4,910 | ₩5,140 | ₩4,850 | ₩5,075 | +3.36% | 2.8만 |
|---|
| 2026.05.12 | ₩5,125 | ₩5,150 | ₩4,865 | ₩4,910 | -4.20% | 4.4만 |
|---|
| 2026.05.11 | ₩5,175 | ₩5,200 | ₩4,990 | ₩5,100 | -1.45% | 1.7만 |
|---|
| 2026.05.08 | ₩5,175 | ₩5,175 | ₩5,000 | ₩5,145 | -0.58% | 1.4만 |
|---|
| 2026.05.07 | ₩5,325 | ₩5,350 | ₩5,000 | ₩5,115 | -3.94% | 1.5만 |
|---|
| 2026.05.06 | ₩5,405 | ₩5,460 | ₩5,200 | ₩5,250 | -2.87% | 1.7만 |
|---|
| 2026.05.04 | ₩5,540 | ₩5,540 | ₩5,375 | ₩5,405 | -2.44% | 2.7만 |
|---|
| 2026.04.30 | ₩5,580 | ₩5,590 | ₩5,395 | ₩5,460 | -2.15% | 3만 |
|---|
| 2026.04.29 | ₩5,520 | ₩5,590 | ₩5,460 | ₩5,590 | +1.27% | 1.6만 |
|---|
| 2026.04.28 | ₩5,540 | ₩5,690 | ₩5,455 | ₩5,520 | -0.36% | 1.7만 |
|---|
| 2026.04.27 | ₩5,525 | ₩5,635 | ₩5,480 | ₩5,500 | -0.45% | 3.5만 |
|---|
| 2026.04.24 | ₩5,435 | ₩5,950 | ₩5,300 | ₩5,520 | +1.56% | 21.3만 |
|---|
| 2026.04.23 | ₩5,625 | ₩5,740 | ₩5,350 | ₩5,440 | -3.29% | 5.6만 |
|---|
| 2026.04.22 | ₩5,520 | ₩5,595 | ₩5,445 | ₩5,520 | 0.00% | 2.1만 |
|---|
| 2026.04.21 | ₩5,685 | ₩5,710 | ₩5,475 | ₩5,520 | -2.90% | 3.4만 |
|---|
| 2026.04.20 | ₩5,625 | ₩5,670 | ₩5,560 | ₩5,660 | +0.62% | 2.8만 |
|---|
| 2026.04.17 | ₩5,505 | ₩5,675 | ₩5,505 | ₩5,625 | +2.18% | 2.2만 |
|---|
| 2026.04.16 | ₩5,250 | ₩5,745 | ₩5,155 | ₩5,625 | +7.14% | 5.2만 |
|---|
| 2026.04.15 | ₩5,250 | ₩5,265 | ₩5,150 | ₩5,250 | 0.00% | 2만 |
|---|
| 2026.04.14 | ₩5,210 | ₩5,275 | ₩5,155 | ₩5,230 | +0.38% | 2만 |
|---|
| 2026.04.13 | ₩5,195 | ₩5,220 | ₩5,125 | ₩5,200 | +0.10% | 2.6만 |
|---|
| 2026.04.10 | ₩5,220 | ₩5,220 | ₩5,055 | ₩5,200 | -0.38% | 2.2만 |
|---|
| 2026.04.09 | ₩5,080 | ₩5,275 | ₩5,035 | ₩5,110 | +0.59% | 5.5만 |
|---|
| 2026.04.08 | ₩4,900 | ₩5,070 | ₩4,800 | ₩5,065 | +3.37% | 6.7만 |
|---|
| 2026.04.07 | ₩4,860 | ₩4,960 | ₩4,725 | ₩4,875 | +0.31% | 3.9만 |
|---|
| 2026.04.06 | ₩5,185 | ₩5,215 | ₩4,750 | ₩4,915 | -5.21% | 6.7만 |
|---|
| 2026.04.03 | ₩5,135 | ₩5,190 | ₩5,090 | ₩5,165 | +0.58% | 2.8만 |
|---|
| 2026.04.02 | ₩5,490 | ₩5,490 | ₩5,035 | ₩5,130 | -6.56% | 3.4만 |
|---|
| 2026.04.01 | ₩5,275 | ₩5,590 | ₩5,270 | ₩5,430 | +2.94% | 1.9만 |
|---|
| 2026.03.31 | ₩5,370 | ₩5,370 | ₩5,110 | ₩5,225 | -2.70% | 4.9만 |
|---|
| 2026.03.30 | ₩5,560 | ₩5,590 | ₩5,370 | ₩5,380 | -3.24% | 2.7만 |
|---|
| 2026.03.27 | ₩5,635 | ₩5,735 | ₩5,250 | ₩5,600 | -0.62% | 5.4만 |
|---|
| 2026.03.26 | ₩5,900 | ₩5,995 | ₩5,490 | ₩5,635 | -4.49% | 5만 |
|---|
| 2026.03.25 | ₩5,850 | ₩5,915 | ₩5,705 | ₩5,900 | +0.85% | 4.9만 |
|---|
| 2026.03.24 | ₩6,315 | ₩6,315 | ₩5,750 | ₩5,850 | -7.36% | 6.7만 |
|---|
| 2026.03.23 | ₩6,330 | ₩6,525 | ₩6,065 | ₩6,065 | -4.19% | 12.5만 |
|---|
| 2026.03.20 | ₩7,505 | ₩7,955 | ₩6,360 | ₩6,650 | -11.39% | 24만 |
|---|
| 2026.03.19 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩6,900 | ₩7,050 | ₩6,600 | ₩6,900 | 0.00% | 21.6만 |
|---|
| 2026.02.19 | ₩7,200 | ₩7,200 | ₩6,350 | ₩6,850 | -4.86% | 26.3만 |
|---|
| 2026.02.13 | ₩8,450 | ₩8,600 | ₩7,200 | ₩7,250 | -14.20% | 23.6만 |
|---|
| 2026.02.12 | ₩8,400 | ₩8,750 | ₩8,350 | ₩8,450 | +0.60% | 5.5만 |
|---|
| 2026.02.11 | ₩8,650 | ₩8,650 | ₩8,400 | ₩8,400 | -2.89% | 6.9만 |
|---|
| 2026.02.10 | ₩8,850 | ₩8,900 | ₩8,550 | ₩8,650 | -2.26% | 4.3만 |
|---|
| 2026.02.09 | ₩8,750 | ₩9,500 | ₩8,750 | ₩8,900 | +1.71% | 11.1만 |
|---|
| 2026.02.06 | ₩8,700 | ₩8,750 | ₩8,400 | ₩8,650 | -0.57% | 2.8만 |
|---|
| 2026.02.05 | ₩8,750 | ₩8,800 | ₩8,600 | ₩8,750 | 0.00% | 2.4만 |
|---|
| 2026.02.04 | ₩8,600 | ₩8,850 | ₩8,550 | ₩8,750 | +1.74% | 3.9만 |
|---|
| 2026.02.03 | ₩8,700 | ₩8,700 | ₩8,450 | ₩8,650 | -0.57% | 2.9만 |
|---|
| 2026.02.02 | ₩8,750 | ₩8,850 | ₩8,450 | ₩8,600 | -1.71% | 5만 |
|---|
| 2026.01.30 | ₩9,000 | ₩9,000 | ₩8,750 | ₩8,800 | -2.22% | 4.8만 |
|---|
| 2026.01.29 | ₩9,000 | ₩9,200 | ₩8,900 | ₩9,000 | 0.00% | 2.2만 |
|---|
| 2026.01.28 | ₩8,850 | ₩9,200 | ₩8,800 | ₩9,000 | +1.69% | 4.7만 |
|---|
| 2026.01.27 | ₩9,000 | ₩9,000 | ₩8,750 | ₩8,850 | -1.67% | 3.2만 |
|---|
| 2026.01.26 | ₩8,850 | ₩9,000 | ₩8,750 | ₩8,950 | +1.13% | 4.4만 |
|---|
| 2026.01.23 | ₩8,850 | ₩8,900 | ₩8,550 | ₩8,850 | 0.00% | 4.2만 |
|---|
| 2026.01.22 | ₩8,900 | ₩8,900 | ₩8,550 | ₩8,800 | -1.12% | 6.6만 |
|---|
| 2026.01.21 | ₩9,150 | ₩9,200 | ₩8,750 | ₩8,800 | -3.83% | 8.2만 |
|---|
| 2026.01.20 | ₩9,150 | ₩9,250 | ₩9,050 | ₩9,200 | +0.55% | 2.1만 |
|---|
| 2026.01.19 | ₩9,250 | ₩9,300 | ₩9,100 | ₩9,150 | -1.08% | 2.2만 |
|---|
| 2026.01.16 | ₩9,250 | ₩9,400 | ₩9,200 | ₩9,250 | 0.00% | 3.2만 |
|---|
| 2026.01.15 | ₩9,300 | ₩9,500 | ₩9,250 | ₩9,250 | -0.54% | 2.5만 |
|---|
| 2026.01.14 | ₩9,400 | ₩9,500 | ₩9,300 | ₩9,400 | 0.00% | 1.8만 |
|---|
| 2026.01.13 | ₩9,350 | ₩9,500 | ₩9,250 | ₩9,300 | -0.53% | 2.8만 |
|---|
| 2026.01.12 | ₩9,450 | ₩9,550 | ₩9,300 | ₩9,350 | -1.06% | 4만 |
|---|
| 2026.01.09 | ₩9,700 | ₩9,700 | ₩9,450 | ₩9,450 | -2.58% | 3.1만 |
|---|
| 2026.01.08 | ₩9,850 | ₩9,900 | ₩9,500 | ₩9,700 | -1.52% | 6만 |
|---|
| 2026.01.07 | ₩10,000 | ₩10,000 | ₩9,750 | ₩9,900 | -1.00% | 5.3만 |
|---|
| 2026.01.06 | ₩10,300 | ₩10,350 | ₩9,900 | ₩10,000 | -2.91% | 8.7만 |
|---|
| 2026.01.05 | ₩10,350 | ₩10,450 | ₩9,900 | ₩10,300 | -0.48% | 13만 |
|---|
| 2026.01.02 | ₩10,400 | ₩10,600 | ₩10,150 | ₩10,350 | -0.48% | 8.3만 |
|---|
| 2025.12.30 | ₩9,950 | ₩9,950 | ₩9,800 | ₩9,900 | -0.50% | 2.6만 |
|---|
| 2025.12.29 | ₩9,950 | ₩10,050 | ₩9,800 | ₩9,950 | 0.00% | 2.1만 |
|---|
| 2025.12.26 | ₩10,050 | ₩10,250 | ₩9,900 | ₩9,950 | -1.00% | 3.6만 |
|---|
| 2025.12.24 | ₩9,600 | ₩10,350 | ₩9,450 | ₩10,050 | +4.69% | 16.5만 |
|---|
| 2025.12.23 | ₩9,600 | ₩9,700 | ₩9,350 | ₩9,600 | 0.00% | 6만 |
|---|
| 2025.12.22 | ₩9,500 | ₩9,650 | ₩9,350 | ₩9,550 | +0.53% | 3.7만 |
|---|
| 2025.12.19 | ₩9,600 | ₩9,600 | ₩9,150 | ₩9,500 | -1.04% | 10.7만 |
|---|
| 2025.12.18 | ₩10,050 | ₩10,050 | ₩9,600 | ₩9,600 | -4.48% | 10.9만 |
|---|
| 2025.12.17 | ₩10,000 | ₩10,900 | ₩9,900 | ₩10,000 | 0.00% | 15.1만 |
|---|
| 2025.12.16 | ₩10,150 | ₩10,150 | ₩9,950 | ₩10,000 | -1.48% | 3.9만 |
|---|
| 2025.12.15 | ₩10,100 | ₩10,200 | ₩10,000 | ₩10,100 | 0.00% | 3.3만 |
|---|
| 2025.12.12 | ₩10,250 | ₩10,300 | ₩10,150 | ₩10,200 | -0.49% | 3.4만 |
|---|
| 2025.12.11 | ₩10,550 | ₩10,600 | ₩10,050 | ₩10,150 | -3.79% | 7.1만 |
|---|
| 2025.12.10 | ₩10,250 | ₩10,500 | ₩10,200 | ₩10,400 | +1.46% | 4.9만 |
|---|
| 2025.12.09 | ₩10,200 | ₩10,250 | ₩10,150 | ₩10,250 | +0.49% | 2만 |
|---|
| 2025.12.08 | ₩10,250 | ₩10,250 | ₩10,100 | ₩10,200 | -0.49% | 2.3만 |
|---|
| 2025.12.05 | ₩10,050 | ₩10,200 | ₩10,000 | ₩10,150 | +1.00% | 2.5만 |
|---|
| 2025.12.04 | ₩10,150 | ₩10,150 | ₩10,050 | ₩10,050 | -0.99% | 1.9만 |
|---|
| 2025.12.03 | ₩10,150 | ₩10,200 | ₩10,100 | ₩10,150 | 0.00% | 1.2만 |
|---|
| 2025.12.02 | ₩10,100 | ₩10,200 | ₩10,050 | ₩10,150 | +0.50% | 2만 |
|---|
| 2025.12.01 | ₩10,300 | ₩10,300 | ₩10,100 | ₩10,100 | -1.94% | 2.7만 |
|---|
| 2025.11.28 | ₩10,100 | ₩10,300 | ₩10,100 | ₩10,200 | +0.99% | 1.2만 |
|---|
| 2025.11.27 | ₩10,300 | ₩10,300 | ₩10,050 | ₩10,100 | -1.94% | 3.1만 |
|---|
| 2025.11.26 | ₩10,150 | ₩10,300 | ₩10,050 | ₩10,200 | +0.49% | 2.1만 |
|---|
| 2025.11.25 | ₩10,050 | ₩10,150 | ₩10,050 | ₩10,150 | +1.00% | 2.1만 |
|---|
| 2025.11.24 | ₩10,300 | ₩10,350 | ₩9,950 | ₩10,050 | -2.43% | 5.3만 |
|---|
| 2025.11.21 | ₩10,200 | ₩10,500 | ₩10,200 | ₩10,300 | +0.98% | 5.2만 |
|---|
| 2025.11.20 | ₩10,100 | ₩10,550 | ₩10,050 | ₩10,350 | +2.48% | 10.3만 |
|---|
| 2025.11.19 | ₩9,800 | ₩10,700 | ₩9,700 | ₩10,050 | +2.55% | 19만 |
|---|
| 2025.11.18 | ₩10,100 | ₩10,100 | ₩9,850 | ₩9,850 | -2.48% | 4.8만 |
|---|
| 2025.11.17 | ₩10,150 | ₩10,250 | ₩10,050 | ₩10,100 | -0.49% | 3.1만 |
|---|
| 2025.11.14 | ₩10,150 | ₩10,300 | ₩10,050 | ₩10,100 | -0.49% | 3.6만 |
|---|
| 2025.11.13 | ₩10,300 | ₩10,300 | ₩10,150 | ₩10,250 | -0.49% | 2.6만 |
|---|
| 2025.11.12 | ₩10,100 | ₩10,400 | ₩10,050 | ₩10,300 | +1.98% | 6.2만 |
|---|
| 2025.11.11 | ₩10,250 | ₩10,300 | ₩10,050 | ₩10,100 | -1.46% | 7.1만 |
|---|
| 2025.11.10 | ₩10,150 | ₩10,250 | ₩10,050 | ₩10,200 | +0.49% | 4.1만 |
|---|
| 2025.11.07 | ₩10,150 | ₩10,600 | ₩10,050 | ₩10,150 | 0.00% | 14.1만 |
|---|
| 2025.11.06 | ₩10,500 | ₩10,600 | ₩10,150 | ₩10,200 | -2.86% | 6.8만 |
|---|
| 2025.11.05 | ₩10,500 | ₩10,600 | ₩9,950 | ₩10,400 | -0.95% | 18.3만 |
|---|
| 2025.11.04 | ₩10,700 | ₩10,750 | ₩10,450 | ₩10,500 | -1.87% | 12.2만 |
|---|
| 2025.11.03 | ₩11,750 | ₩11,750 | ₩10,350 | ₩10,700 | -8.94% | 41.2만 |
|---|
| 2025.10.31 | ₩11,850 | ₩11,900 | ₩11,150 | ₩11,500 | -2.95% | 38.1만 |
|---|
| 2025.10.30 | ₩11,750 | ₩13,650 | ₩11,400 | ₩12,150 | +3.40% | 179.9만 |
|---|
| 2025.10.29 | ₩11,700 | ₩11,800 | ₩11,550 | ₩11,650 | -0.43% | 4.7만 |
|---|
| 2025.10.28 | ₩11,750 | ₩11,800 | ₩11,600 | ₩11,700 | -0.43% | 3.8만 |
|---|
| 2025.10.27 | ₩11,800 | ₩11,950 | ₩11,550 | ₩11,750 | -0.42% | 8.1만 |
|---|
| 2025.10.24 | ₩11,950 | ₩12,050 | ₩11,650 | ₩11,700 | -2.09% | 5.6만 |
|---|
| 2025.10.23 | ₩11,750 | ₩12,000 | ₩11,700 | ₩11,900 | +1.28% | 3.7만 |
|---|
| 2025.10.22 | ₩11,800 | ₩11,850 | ₩11,600 | ₩11,800 | 0.00% | 4.9만 |
|---|
| 2025.10.21 | ₩11,800 | ₩12,150 | ₩11,750 | ₩11,800 | 0.00% | 9.2만 |
|---|
| 2025.10.20 | ₩11,750 | ₩11,900 | ₩11,700 | ₩11,750 | 0.00% | 4.2만 |
|---|
| 2025.10.17 | ₩11,850 | ₩11,950 | ₩11,650 | ₩11,800 | -0.42% | 6만 |
|---|
| 2025.10.16 | ₩11,900 | ₩12,050 | ₩11,800 | ₩11,800 | -0.84% | 6.4만 |
|---|
| 2025.10.15 | ₩11,800 | ₩12,000 | ₩11,750 | ₩11,850 | +0.42% | 3만 |
|---|
| 2025.10.14 | ₩11,900 | ₩12,000 | ₩11,700 | ₩11,800 | -0.84% | 6.1만 |
|---|
| 2025.10.13 | ₩11,650 | ₩12,150 | ₩11,600 | ₩11,850 | +1.72% | 5.7만 |
|---|
| 2025.10.10 | ₩11,750 | ₩11,950 | ₩11,600 | ₩11,900 | +1.28% | 4.9만 |
|---|