시장 데이터를 불러오는 중
전체 종목
하이맥스 테크놀로지스 ADR 과거 주가
Himax Technologies, Inc. - American depositary shares, each of which represents two ordinary shares. · HIMX · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Himax Technologies, Inc. - American depositary shares, each of which represents two ordinary shares. · HIMX · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,134 | ₩18,134 | ₩17,454 | ₩17,734 | -2.21% | 122만 |
| 2026.10.08 | ₩18,348 | ₩18,401 | ₩17,281 | ₩17,681 | -3.63% | 219.9만 |
| 2026.10.07 | ₩19,441 | ₩19,441 | ₩18,441 | ₩18,788 | -3.36% | 128.7만 |
| 2026.10.06 | ₩19,761 | ₩19,961 | ₩19,574 | ₩19,801 | +0.20% | 99.2만 |
| 2026.10.05 | ₩20,388 | ₩20,441 | ₩19,588 | ₩19,614 | -3.79% | 102.6만 |
| 2026.10.02 | ₩19,974 | ₩20,441 | ₩19,668 | ₩20,321 | +1.74% | 141.4만 |
| 2026.10.01 | ₩18,934 | ₩19,361 | ₩18,548 | ₩19,268 | +1.76% | 96.4만 |
| 2026.09.30 | ₩18,974 | ₩19,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,761 |
| -1.12% |
| 96만 |
| 2026.09.29 | ₩18,774 | ₩19,148 | ₩18,641 | ₩18,801 | +0.14% | 69.6만 |
|---|
| 2026.09.28 | ₩19,201 | ₩19,201 | ₩18,388 | ₩18,614 | -3.06% | 75.8만 |
|---|
| 2026.09.25 | ₩19,121 | ₩19,414 | ₩18,894 | ₩19,254 | +0.70% | 56.1만 |
|---|
| 2026.09.24 | ₩18,654 | ₩18,921 | ₩18,428 | ₩18,828 | +0.93% | 79만 |
|---|
| 2026.09.23 | ₩19,468 | ₩19,521 | ₩18,801 | ₩19,041 | -2.19% | 83.7만 |
|---|
| 2026.09.22 | ₩19,241 | ₩19,721 | ₩19,214 | ₩19,614 | +1.94% | 83.1만 |
|---|
| 2026.09.21 | ₩19,201 | ₩19,494 | ₩18,681 | ₩19,481 | +1.46% | 191.8만 |
|---|
| 2026.09.18 | ₩18,468 | ₩18,708 | ₩18,294 | ₩18,694 | +1.23% | 127.6만 |
|---|
| 2026.09.17 | ₩18,001 | ₩18,548 | ₩17,948 | ₩18,228 | +1.26% | 90.9만 |
|---|
| 2026.09.16 | ₩17,881 | ₩18,001 | ₩17,108 | ₩17,401 | -2.68% | 91.9만 |
|---|
| 2026.09.15 | ₩18,374 | ₩18,548 | ₩17,241 | ₩17,628 | -4.06% | 144.1만 |
|---|
| 2026.09.14 | ₩18,374 | ₩18,641 | ₩18,054 | ₩18,134 | -1.31% | 91.1만 |
|---|
| 2026.09.11 | ₩18,708 | ₩19,894 | ₩18,694 | ₩19,641 | +4.99% | 141만 |
|---|
| 2026.09.10 | ₩18,174 | ₩18,654 | ₩17,988 | ₩18,374 | +1.10% | 72만 |
|---|
| 2026.09.09 | ₩18,561 | ₩19,174 | ₩18,494 | ₩18,601 | +0.22% | 68.4만 |
|---|
| 2026.09.08 | ₩18,814 | ₩19,294 | ₩18,654 | ₩18,828 | +0.07% | 224.2만 |
|---|
| 2026.09.04 | ₩18,401 | ₩18,574 | ₩17,988 | ₩18,241 | -0.87% | 71.1만 |
|---|
| 2026.09.03 | ₩17,774 | ₩18,161 | ₩17,628 | ₩18,081 | +1.73% | 53.8만 |
|---|
| 2026.09.02 | ₩17,814 | ₩18,094 | ₩17,774 | ₩18,001 | +1.05% | 46.6만 |
|---|
| 2026.09.01 | ₩17,761 | ₩18,014 | ₩17,628 | ₩17,881 | +0.68% | 73만 |
|---|
| 2026.08.31 | ₩18,454 | ₩18,548 | ₩18,094 | ₩18,294 | -0.87% | 58.2만 |
|---|
| 2026.08.28 | ₩18,548 | ₩18,628 | ₩18,081 | ₩18,188 | -1.94% | 72.3만 |
|---|
| 2026.08.27 | ₩19,068 | ₩19,214 | ₩18,614 | ₩18,761 | -1.61% | 72.4만 |
|---|
| 2026.08.26 | ₩18,201 | ₩18,521 | ₩17,988 | ₩18,454 | +1.39% | 51.9만 |
|---|
| 2026.08.25 | ₩18,561 | ₩18,721 | ₩18,174 | ₩18,228 | -1.80% | 69.5만 |
|---|
| 2026.08.24 | ₩17,868 | ₩18,148 | ₩17,521 | ₩17,921 | +0.30% | 97.3만 |
|---|
| 2026.08.21 | ₩18,548 | ₩18,641 | ₩17,841 | ₩18,388 | -0.86% | 118만 |
|---|
| 2026.08.20 | ₩18,454 | ₩18,788 | ₩17,908 | ₩18,228 | -1.23% | 94.3만 |
|---|
| 2026.08.19 | ₩19,348 | ₩19,348 | ₩18,268 | ₩18,534 | -4.20% | 92.4만 |
|---|
| 2026.08.18 | ₩19,574 | ₩19,761 | ₩18,934 | ₩19,161 | -2.11% | 116.1만 |
|---|
| 2026.08.17 | ₩20,495 | ₩21,001 | ₩20,361 | ₩20,548 | +0.26% | 89.3만 |
|---|
| 2026.08.14 | ₩19,601 | ₩20,348 | ₩19,521 | ₩20,308 | +3.61% | 84.6만 |
|---|
| 2026.08.13 | ₩19,881 | ₩20,521 | ₩19,454 | ₩19,548 | -1.68% | 149만 |
|---|
| 2026.08.12 | ₩20,668 | ₩20,801 | ₩19,961 | ₩20,121 | -2.65% | 137.5만 |
|---|
| 2026.08.11 | ₩19,894 | ₩20,348 | ₩19,628 | ₩19,974 | +0.40% | 122.6만 |
|---|
| 2026.08.10 | ₩19,668 | ₩20,508 | ₩19,468 | ₩19,641 | -0.14% | 222.3만 |
|---|
| 2026.08.07 | ₩19,388 | ₩19,734 | ₩19,001 | ₩19,481 | +0.48% | 207.6만 |
|---|
| 2026.08.06 | ₩18,094 | ₩19,121 | ₩17,788 | ₩18,348 | +1.40% | 249.3만 |
|---|
| 2026.08.05 | ₩18,161 | ₩18,654 | ₩17,774 | ₩17,801 | -1.98% | 219.7만 |
|---|
| 2026.08.04 | ₩18,134 | ₩19,081 | ₩18,001 | ₩18,908 | +4.26% | 252.4만 |
|---|
| 2026.08.03 | ₩16,121 | ₩17,268 | ₩16,014 | ₩17,041 | +5.71% | 132.8만 |
|---|
| 2026.07.31 | ₩17,254 | ₩17,548 | ₩16,454 | ₩16,721 | -3.09% | 158.4만 |
|---|
| 2026.07.30 | ₩16,268 | ₩16,868 | ₩16,201 | ₩16,721 | +2.79% | 148만 |
|---|
| 2026.07.29 | ₩16,014 | ₩16,268 | ₩15,188 | ₩15,521 | -3.08% | 173만 |
|---|
| 2026.07.28 | ₩16,081 | ₩16,268 | ₩15,401 | ₩15,974 | -0.66% | 189.4만 |
|---|
| 2026.07.27 | ₩16,948 | ₩17,081 | ₩16,134 | ₩16,974 | +0.16% | 84.6만 |
|---|
| 2026.07.24 | ₩17,414 | ₩17,534 | ₩16,628 | ₩16,828 | -3.37% | 92.8만 |
|---|
| 2026.07.23 | ₩17,708 | ₩18,294 | ₩17,401 | ₩17,694 | -0.08% | 101만 |
|---|
| 2026.07.22 | ₩17,708 | ₩18,508 | ₩17,668 | ₩18,161 | +2.56% | 105만 |
|---|
| 2026.07.21 | ₩17,734 | ₩18,334 | ₩17,561 | ₩18,241 | +2.86% | 136.5만 |
|---|
| 2026.07.20 | ₩17,561 | ₩17,694 | ₩16,841 | ₩16,921 | -3.64% | 114.1만 |
|---|
| 2026.07.17 | ₩16,334 | ₩17,481 | ₩16,121 | ₩17,068 | +4.49% | 132.3만 |
|---|
| 2026.07.16 | ₩17,868 | ₩18,068 | ₩17,094 | ₩17,201 | -3.73% | 205.8만 |
|---|
| 2026.07.15 | ₩19,094 | ₩19,241 | ₩18,041 | ₩18,561 | -2.79% | 124.7만 |
|---|
| 2026.07.14 | ₩19,681 | ₩19,801 | ₩18,521 | ₩18,828 | -4.34% | 162.9만 |
|---|
| 2026.07.13 | ₩19,601 | ₩19,774 | ₩18,788 | ₩19,028 | -2.93% | 171.2만 |
|---|
| 2026.07.10 | ₩20,788 | ₩20,868 | ₩20,121 | ₩20,308 | -2.31% | 111.4만 |
|---|
| 2026.07.09 | ₩21,001 | ₩21,428 | ₩20,214 | ₩20,961 | -0.19% | 294.6만 |
|---|
| 2026.07.08 | ₩18,534 | ₩19,974 | ₩18,388 | ₩19,868 | +7.19% | 282.7만 |
|---|
| 2026.07.07 | ₩17,881 | ₩19,188 | ₩17,601 | ₩18,734 | +4.77% | 372.3만 |
|---|
| 2026.07.06 | ₩18,028 | ₩19,761 | ₩18,028 | ₩19,081 | +5.84% | 272.8만 |
|---|
| 2026.07.02 | ₩19,281 | ₩19,401 | ₩17,201 | ₩17,534 | -9.06% | 271.3만 |
|---|
| 2026.07.01 | ₩19,748 | ₩20,001 | ₩18,708 | ₩18,988 | -3.85% | 200.4만 |
|---|
| 2026.06.30 | ₩19,401 | ₩20,561 | ₩19,228 | ₩20,455 | +5.43% | 267만 |
|---|
| 2026.06.29 | ₩19,201 | ₩19,534 | ₩18,214 | ₩19,428 | +1.18% | 218.1만 |
|---|
| 2026.06.26 | ₩19,374 | ₩19,508 | ₩18,881 | ₩19,188 | -0.96% | 273.9만 |
|---|
| 2026.06.25 | ₩22,095 | ₩22,095 | ₩19,508 | ₩20,121 | -8.93% | 337.6만 |
|---|
| 2026.06.24 | ₩22,401 | ₩22,428 | ₩20,401 | ₩20,975 | -6.37% | 235.5만 |
|---|
| 2026.06.23 | ₩22,601 | ₩23,601 | ₩22,241 | ₩22,375 | -1.00% | 256.8만 |
|---|
| 2026.06.22 | ₩24,548 | ₩25,308 | ₩23,935 | ₩24,721 | +0.71% | 260.9만 |
|---|
| 2026.06.18 | ₩23,735 | ₩24,415 | ₩22,895 | ₩24,148 | +1.74% | 429.6만 |
|---|
| 2026.06.17 | ₩22,975 | ₩23,695 | ₩22,535 | ₩22,601 | -1.63% | 175.4만 |
|---|
| 2026.06.16 | ₩23,415 | ₩23,881 | ₩22,348 | ₩22,388 | -4.38% | 240.1만 |
|---|
| 2026.06.15 | ₩25,308 | ₩25,335 | ₩23,535 | ₩23,801 | -5.95% | 315만 |
|---|
| 2026.06.12 | ₩23,495 | ₩24,135 | ₩23,268 | ₩23,601 | +0.45% | 204.5만 |
|---|
| 2026.06.11 | ₩22,601 | ₩23,628 | ₩22,188 | ₩23,575 | +4.31% | 325.6만 |
|---|
| 2026.06.10 | ₩23,561 | ₩23,708 | ₩21,441 | ₩21,641 | -8.15% | 757.7만 |
|---|
| 2026.06.09 | ₩27,202 | ₩27,575 | ₩22,948 | ₩24,361 | -10.44% | 720.3만 |
|---|
| 2026.06.08 | ₩28,202 | ₩28,322 | ₩26,402 | ₩27,108 | -3.88% | 400.5만 |
|---|
| 2026.06.05 | ₩30,842 | ₩30,842 | ₩26,548 | ₩26,775 | -13.19% | 433.5만 |
|---|
| 2026.06.04 | ₩30,135 | ₩32,642 | ₩29,068 | ₩31,909 | +5.88% | 384.3만 |
|---|
| 2026.06.03 | ₩32,042 | ₩32,762 | ₩30,775 | ₩32,255 | +0.67% | 517.6만 |
|---|
| 2026.06.02 | ₩30,695 | ₩33,455 | ₩30,135 | ₩31,975 | +4.17% | 679.8만 |
|---|
| 2026.06.01 | ₩28,122 | ₩30,935 | ₩27,988 | ₩29,215 | +3.89% | 812.6만 |
|---|
| 2026.05.29 | ₩27,895 | ₩28,802 | ₩26,322 | ₩27,428 | -1.67% | 473.5만 |
|---|
| 2026.05.28 | ₩26,975 | ₩28,242 | ₩26,735 | ₩27,762 | +2.92% | 246.4만 |
|---|
| 2026.05.27 | ₩28,535 | ₩28,535 | ₩26,722 | ₩27,535 | -3.50% | 283.3만 |
|---|
| 2026.05.26 | ₩28,948 | ₩29,922 | ₩27,948 | ₩28,575 | -1.29% | 505만 |
|---|
| 2026.05.22 | ₩26,668 | ₩28,588 | ₩26,215 | ₩28,055 | +5.20% | 428.8만 |
|---|
| 2026.05.21 | ₩24,748 | ₩26,708 | ₩24,748 | ₩26,522 | +7.17% | 459.2만 |
|---|
| 2026.05.20 | ₩25,548 | ₩25,815 | ₩24,615 | ₩24,961 | -2.30% | 565.6만 |
|---|
| 2026.05.19 | ₩23,428 | ₩26,148 | ₩23,081 | ₩25,721 | +9.79% | 575.7만 |
|---|
| 2026.05.18 | ₩25,868 | ₩26,001 | ₩23,495 | ₩24,135 | -6.70% | 491.1만 |
|---|
| 2026.05.15 | ₩25,335 | ₩26,255 | ₩24,748 | ₩25,415 | +0.32% | 467.4만 |
|---|
| 2026.05.14 | ₩27,255 | ₩27,882 | ₩25,961 | ₩27,575 | +1.17% | 474.5만 |
|---|
| 2026.05.13 | ₩27,535 | ₩28,988 | ₩26,122 | ₩27,455 | -0.29% | 898.8만 |
|---|
| 2026.05.12 | ₩25,908 | ₩26,775 | ₩23,921 | ₩25,481 | -1.65% | 903만 |
|---|
| 2026.05.11 | ₩25,415 | ₩29,068 | ₩24,935 | ₩27,535 | +8.34% | 1352.9만 |
|---|
| 2026.05.08 | ₩23,415 | ₩25,735 | ₩22,401 | ₩23,721 | +1.31% | 1340.7만 |
|---|
| 2026.05.07 | ₩20,575 | ₩23,935 | ₩19,854 | ₩21,375 | +3.89% | 2483.8만 |
|---|
| 2026.05.06 | ₩16,334 | ₩16,721 | ₩15,801 | ₩16,441 | +0.65% | 403.1만 |
|---|
| 2026.05.05 | ₩15,721 | ₩16,388 | ₩15,441 | ₩16,241 | +3.31% | 296.2만 |
|---|
| 2026.05.04 | ₩16,601 | ₩16,601 | ₩15,188 | ₩15,414 | -7.15% | 242.5만 |
|---|
| 2026.05.01 | ₩15,494 | ₩16,508 | ₩15,481 | ₩16,414 | +5.94% | 279.7만 |
|---|
| 2026.04.30 | ₩15,708 | ₩15,854 | ₩14,681 | ₩15,668 | -0.25% | 216.4만 |
|---|
| 2026.04.29 | ₩14,881 | ₩15,281 | ₩14,454 | ₩15,268 | +2.60% | 149.6만 |
|---|
| 2026.04.28 | ₩14,721 | ₩14,828 | ₩14,241 | ₩14,588 | -0.91% | 221.6만 |
|---|
| 2026.04.27 | ₩15,894 | ₩16,268 | ₩14,908 | ₩15,334 | -3.52% | 305.9만 |
|---|
| 2026.04.24 | ₩14,934 | ₩16,241 | ₩14,788 | ₩16,121 | +7.95% | 413.3만 |
|---|
| 2026.04.23 | ₩15,401 | ₩15,441 | ₩14,281 | ₩14,574 | -5.37% | 271.5만 |
|---|
| 2026.04.22 | ₩15,761 | ₩16,214 | ₩15,201 | ₩15,401 | -2.28% | 344.6만 |
|---|
| 2026.04.21 | ₩14,668 | ₩15,974 | ₩14,668 | ₩15,521 | +5.82% | 432.2만 |
|---|
| 2026.04.20 | ₩14,574 | ₩14,934 | ₩14,427 | ₩14,654 | +0.55% | 201.9만 |
|---|
| 2026.04.17 | ₩15,188 | ₩15,308 | ₩14,561 | ₩14,801 | -2.55% | 330.3만 |
|---|
| 2026.04.16 | ₩13,814 | ₩15,201 | ₩13,614 | ₩15,028 | +8.78% | 535.8만 |
|---|
| 2026.04.15 | ₩13,187 | ₩13,947 | ₩13,027 | ₩13,574 | +2.93% | 295.9만 |
|---|
| 2026.04.14 | ₩12,801 | ₩13,441 | ₩12,534 | ₩13,307 | +3.96% | 286.4만 |
|---|
| 2026.04.13 | ₩12,241 | ₩12,374 | ₩12,081 | ₩12,347 | +0.87% | 135.7만 |
|---|
| 2026.04.10 | ₩12,254 | ₩12,614 | ₩12,187 | ₩12,281 | +0.22% | 181.1만 |
|---|
| 2026.04.09 | ₩12,121 | ₩12,534 | ₩12,001 | ₩12,094 | -0.22% | 187만 |
|---|
| 2026.04.08 | ₩12,334 | ₩12,454 | ₩11,761 | ₩12,107 | -1.84% | 184.7만 |
|---|
| 2026.04.07 | ₩11,827 | ₩11,841 | ₩11,121 | ₩11,641 | -1.58% | 185.4만 |
|---|
| 2026.04.06 | ₩10,827 | ₩12,427 | ₩10,814 | ₩11,801 | +8.99% | 556.6만 |
|---|
| 2026.04.02 | ₩10,227 | ₩10,694 | ₩10,214 | ₩10,574 | +3.39% | 97.5만 |
|---|
| 2026.04.01 | ₩10,654 | ₩10,947 | ₩10,641 | ₩10,667 | +0.13% | 128.7만 |
|---|
| 2026.03.31 | ₩10,174 | ₩10,534 | ₩9,987 | ₩10,494 | +3.15% | 226.4만 |
|---|
| 2026.03.30 | ₩10,827 | ₩10,894 | ₩9,827 | ₩9,974 | -7.88% | 271.5만 |
|---|
| 2026.03.27 | ₩10,841 | ₩11,027 | ₩10,734 | ₩10,787 | -0.49% | 160.7만 |
|---|
| 2026.03.26 | ₩12,001 | ₩12,134 | ₩11,081 | ₩11,134 | -7.22% | 251만 |
|---|
| 2026.03.25 | ₩11,961 | ₩12,547 | ₩11,947 | ₩12,321 | +3.01% | 223.2만 |
|---|
| 2026.03.24 | ₩11,494 | ₩12,041 | ₩11,441 | ₩11,734 | +2.09% | 145.4만 |
|---|
| 2026.03.23 | ₩11,481 | ₩11,881 | ₩11,401 | ₩11,574 | +0.81% | 272.1만 |
|---|
| 2026.03.20 | ₩12,041 | ₩12,134 | ₩11,281 | ₩11,454 | -4.87% | 318.9만 |
|---|
| 2026.03.19 | ₩11,734 | ₩12,041 | ₩11,374 | ₩11,987 | +2.16% | 307.3만 |
|---|
| 2026.03.18 | ₩12,107 | ₩12,907 | ₩12,001 | ₩12,107 | 0.00% | 489.4만 |
|---|
| 2026.03.17 | ₩12,454 | ₩13,201 | ₩12,041 | ₩12,081 | -3.00% | 622.3만 |
|---|
| 2026.03.16 | ₩13,801 | ₩13,801 | ₩12,281 | ₩12,747 | -7.63% | 625.1만 |
|---|
| 2026.03.13 | ₩13,934 | ₩15,361 | ₩13,014 | ₩13,121 | -5.84% | 1625.6만 |
|---|
| 2026.03.12 | ₩15,694 | ₩16,001 | ₩13,401 | ₩13,507 | -13.93% | 3590.4만 |
|---|
| 2026.03.11 | ₩11,201 | ₩12,254 | ₩11,174 | ₩12,201 | +8.93% | 276.6만 |
|---|
| 2026.03.10 | ₩10,294 | ₩11,227 | ₩10,281 | ₩11,054 | +7.38% | 268.1만 |
|---|
| 2026.03.09 | ₩9,707 | ₩10,321 | ₩9,614 | ₩10,294 | +6.04% | 108.6만 |
|---|
| 2026.03.06 | ₩9,907 | ₩10,147 | ₩9,814 | ₩9,867 | -0.40% | 115.9만 |
|---|
| 2026.03.05 | ₩10,161 | ₩10,454 | ₩9,881 | ₩10,241 | +0.79% | 141.7만 |
|---|
| 2026.03.04 | ₩9,827 | ₩10,547 | ₩9,814 | ₩10,201 | +3.80% | 185.5만 |
|---|
| 2026.03.03 | ₩9,507 | ₩9,894 | ₩9,361 | ₩9,747 | +2.52% | 179.9만 |
|---|
| 2026.03.02 | ₩9,454 | ₩9,774 | ₩9,427 | ₩9,747 | +3.10% | 112.6만 |
|---|
| 2026.02.27 | ₩9,787 | ₩9,801 | ₩9,587 | ₩9,707 | -0.82% | 100.2만 |
|---|
| 2026.02.26 | ₩10,267 | ₩10,267 | ₩9,827 | ₩10,014 | -2.47% | 109.2만 |
|---|
| 2026.02.25 | ₩10,241 | ₩10,321 | ₩10,081 | ₩10,281 | +0.39% | 89.8만 |
|---|
| 2026.02.24 | ₩10,187 | ₩10,641 | ₩10,147 | ₩10,267 | +0.79% | 126.9만 |
|---|
| 2026.02.23 | ₩10,001 | ₩10,161 | ₩9,814 | ₩10,147 | +1.47% | 107.4만 |
|---|
| 2026.02.20 | ₩9,761 | ₩10,121 | ₩9,761 | ₩10,014 | +2.60% | 100.7만 |
|---|
| 2026.02.19 | ₩9,827 | ₩9,947 | ₩9,681 | ₩9,841 | +0.14% | 95.6만 |
|---|
| 2026.02.18 | ₩10,014 | ₩10,187 | ₩9,934 | ₩9,987 | -0.27% | 79.5만 |
|---|
| 2026.02.17 | ₩10,134 | ₩10,254 | ₩9,881 | ₩10,067 | -0.66% | 83만 |
|---|
| 2026.02.13 | ₩10,281 | ₩10,761 | ₩10,267 | ₩10,294 | +0.13% | 101만 |
|---|
| 2026.02.12 | ₩10,201 | ₩10,654 | ₩9,947 | ₩10,334 | +1.31% | 296.8만 |
|---|
| 2026.02.11 | ₩10,787 | ₩11,054 | ₩10,694 | ₩11,001 | +1.98% | 175.1만 |
|---|
| 2026.02.10 | ₩10,734 | ₩10,934 | ₩10,694 | ₩10,761 | +0.25% | 62.6만 |
|---|
| 2026.02.09 | ₩10,507 | ₩10,774 | ₩10,427 | ₩10,681 | +1.65% | 59.2만 |
|---|
| 2026.02.06 | ₩10,227 | ₩10,614 | ₩10,134 | ₩10,547 | +3.13% | 91.7만 |
|---|
| 2026.02.05 | ₩9,881 | ₩10,174 | ₩9,721 | ₩10,121 | +2.43% | 129.5만 |
|---|
| 2026.02.04 | ₩10,134 | ₩10,267 | ₩9,814 | ₩10,067 | -0.66% | 121.1만 |
|---|
| 2026.02.03 | ₩10,801 | ₩10,814 | ₩10,134 | ₩10,387 | -3.83% | 117.9만 |
|---|
| 2026.02.02 | ₩10,667 | ₩10,881 | ₩10,574 | ₩10,627 | -0.38% | 124.3만 |
|---|
| 2026.01.30 | ₩10,974 | ₩11,134 | ₩10,761 | ₩10,841 | -1.22% | 106.2만 |
|---|
| 2026.01.29 | ₩11,374 | ₩11,374 | ₩10,841 | ₩11,161 | -1.88% | 109.4만 |
|---|
| 2026.01.28 | ₩11,387 | ₩11,707 | ₩11,347 | ₩11,361 | -0.23% | 129.7만 |
|---|
| 2026.01.27 | ₩11,067 | ₩11,347 | ₩11,027 | ₩11,241 | +1.57% | 86만 |
|---|
| 2026.01.26 | ₩11,134 | ₩11,134 | ₩10,934 | ₩10,987 | -1.32% | 68.2만 |
|---|
| 2026.01.23 | ₩11,427 | ₩11,481 | ₩11,094 | ₩11,227 | -1.75% | 61.8만 |
|---|
| 2026.01.22 | ₩11,627 | ₩11,814 | ₩11,387 | ₩11,427 | -1.72% | 78.5만 |
|---|
| 2026.01.21 | ₩11,067 | ₩11,467 | ₩11,067 | ₩11,427 | +3.25% | 114.5만 |
|---|
| 2026.01.20 | ₩11,241 | ₩11,334 | ₩10,867 | ₩10,894 | -3.08% | 96만 |
|---|
| 2026.01.16 | ₩11,414 | ₩12,054 | ₩11,334 | ₩11,454 | +0.35% | 159.8만 |
|---|
| 2026.01.15 | ₩11,467 | ₩11,534 | ₩11,214 | ₩11,227 | -2.09% | 89.6만 |
|---|
| 2026.01.14 | ₩11,507 | ₩11,507 | ₩11,081 | ₩11,334 | -1.51% | 98.1만 |
|---|
| 2026.01.13 | ₩11,081 | ₩11,521 | ₩11,001 | ₩11,374 | +2.65% | 133.6만 |
|---|
| 2026.01.12 | ₩10,801 | ₩11,147 | ₩10,734 | ₩11,081 | +2.59% | 98.5만 |
|---|
| 2026.01.09 | ₩11,081 | ₩11,121 | ₩10,881 | ₩10,894 | -1.68% | 87.4만 |
|---|
| 2026.01.08 | ₩11,041 | ₩11,147 | ₩10,881 | ₩11,014 | -0.24% | 81.5만 |
|---|
| 2026.01.07 | ₩11,401 | ₩11,401 | ₩10,961 | ₩11,041 | -3.16% | 109.3만 |
|---|
| 2026.01.06 | ₩11,401 | ₩11,574 | ₩11,267 | ₩11,454 | +0.47% | 112.5만 |
|---|
| 2026.01.05 | ₩11,667 | ₩11,734 | ₩11,187 | ₩11,241 | -3.66% | 122.5만 |
|---|
| 2026.01.02 | ₩11,027 | ₩11,614 | ₩11,027 | ₩11,374 | +3.14% | 59.9만 |
|---|
| 2025.12.31 | ₩10,881 | ₩11,094 | ₩10,867 | ₩10,921 | +0.37% | 61.5만 |
|---|
| 2025.12.30 | ₩10,947 | ₩11,107 | ₩10,921 | ₩10,974 | +0.24% | 58만 |
|---|
| 2025.12.29 | ₩11,041 | ₩11,281 | ₩10,907 | ₩10,934 | -0.97% | 63.5만 |
|---|
| 2025.12.26 | ₩11,121 | ₩11,347 | ₩11,027 | ₩11,134 | +0.12% | 68.6만 |
|---|
| 2025.12.24 | ₩10,974 | ₩11,054 | ₩10,934 | ₩11,014 | +0.36% | 25.3만 |
|---|
| 2025.12.23 | ₩11,027 | ₩11,094 | ₩10,987 | ₩11,001 | -0.24% | 42.5만 |
|---|
| 2025.12.22 | ₩11,014 | ₩11,094 | ₩10,894 | ₩11,027 | +0.12% | 60.9만 |
|---|
| 2025.12.19 | ₩10,841 | ₩11,067 | ₩10,761 | ₩10,801 | -0.37% | 146.4만 |
|---|
| 2025.12.18 | ₩11,041 | ₩11,187 | ₩10,814 | ₩10,814 | -2.05% | 50.9만 |
|---|
| 2025.12.17 | ₩11,134 | ₩11,254 | ₩10,667 | ₩10,721 | -3.71% | 88.4만 |
|---|
| 2025.12.16 | ₩11,187 | ₩11,307 | ₩10,974 | ₩11,041 | -1.31% | 87.1만 |
|---|
| 2025.12.15 | ₩11,641 | ₩11,707 | ₩11,227 | ₩11,267 | -3.21% | 69.5만 |
|---|
| 2025.12.12 | ₩12,067 | ₩12,067 | ₩11,441 | ₩11,574 | -4.09% | 161.2만 |
|---|
| 2025.12.11 | ₩12,347 | ₩12,507 | ₩12,094 | ₩12,147 | -1.62% | 95.7만 |
|---|
| 2025.12.10 | ₩12,454 | ₩12,774 | ₩12,254 | ₩12,641 | +1.50% | 101.4만 |
|---|
| 2025.12.09 | ₩12,254 | ₩12,494 | ₩12,041 | ₩12,441 | +1.52% | 146만 |
|---|
| 2025.12.08 | ₩12,174 | ₩13,121 | ₩12,174 | ₩12,387 | +1.75% | 257.7만 |
|---|
| 2025.12.05 | ₩11,294 | ₩12,307 | ₩11,174 | ₩12,094 | +7.08% | 334.4만 |
|---|
| 2025.12.04 | ₩10,667 | ₩11,054 | ₩10,521 | ₩10,974 | +2.87% | 102.1만 |
|---|
| 2025.12.03 | ₩10,321 | ₩10,827 | ₩10,254 | ₩10,774 | +4.39% | 114.7만 |
|---|
| 2025.12.02 | ₩10,121 | ₩10,401 | ₩10,094 | ₩10,321 | +1.98% | 82.9만 |
|---|
| 2025.12.01 | ₩10,001 | ₩10,187 | ₩9,894 | ₩10,027 | +0.27% | 80만 |
|---|
| 2025.11.28 | ₩9,947 | ₩10,174 | ₩9,934 | ₩10,081 | +1.34% | 76만 |
|---|
| 2025.11.26 | ₩9,881 | ₩10,014 | ₩9,827 | ₩9,881 | 0.00% | 87.2만 |
|---|
| 2025.11.25 | ₩9,694 | ₩9,827 | ₩9,507 | ₩9,814 | +1.24% | 126.2만 |
|---|
| 2025.11.24 | ₩9,601 | ₩9,867 | ₩9,601 | ₩9,801 | +2.08% | 85.6만 |
|---|
| 2025.11.21 | ₩9,227 | ₩9,707 | ₩9,134 | ₩9,574 | +3.76% | 101.7만 |
|---|
| 2025.11.20 | ₩9,761 | ₩9,907 | ₩9,214 | ₩9,241 | -5.33% | 123.8만 |
|---|
| 2025.11.19 | ₩9,601 | ₩9,801 | ₩9,521 | ₩9,614 | +0.14% | 69.7만 |
|---|
| 2025.11.18 | ₩9,454 | ₩9,667 | ₩9,334 | ₩9,601 | +1.55% | 114만 |
|---|
| 2025.11.17 | ₩9,934 | ₩9,961 | ₩9,507 | ₩9,641 | -2.95% | 84.3만 |
|---|
| 2025.11.14 | ₩9,587 | ₩10,027 | ₩9,561 | ₩9,867 | +2.92% | 76.5만 |
|---|
| 2025.11.13 | ₩10,027 | ₩10,081 | ₩9,707 | ₩9,841 | -1.86% | 79.6만 |
|---|
| 2025.11.12 | ₩10,414 | ₩10,467 | ₩10,014 | ₩10,134 | -2.69% | 175.9만 |
|---|
| 2025.11.11 | ₩10,574 | ₩10,601 | ₩10,214 | ₩10,307 | -2.52% | 104만 |
|---|
| 2025.11.10 | ₩10,894 | ₩10,934 | ₩10,521 | ₩10,614 | -2.57% | 120.8만 |
|---|
| 2025.11.07 | ₩10,441 | ₩10,854 | ₩10,254 | ₩10,854 | +3.96% | 140.5만 |
|---|
| 2025.11.06 | ₩11,601 | ₩12,027 | ₩10,361 | ₩10,547 | -9.08% | 266.1만 |
|---|
| 2025.11.05 | ₩11,761 | ₩12,121 | ₩11,667 | ₩12,107 | +2.95% | 123.9만 |
|---|
| 2025.11.04 | ₩12,014 | ₩12,107 | ₩11,507 | ₩11,681 | -2.77% | 102.1만 |
|---|
| 2025.11.03 | ₩12,654 | ₩12,654 | ₩12,227 | ₩12,401 | -2.00% | 67.7만 |
|---|
| 2025.10.31 | ₩12,561 | ₩12,694 | ₩12,401 | ₩12,561 | 0.00% | 62.7만 |
|---|
| 2025.10.30 | ₩12,641 | ₩12,747 | ₩12,427 | ₩12,494 | -1.16% | 63.2만 |
|---|
| 2025.10.29 | ₩12,667 | ₩12,934 | ₩12,641 | ₩12,694 | +0.21% | 91.9만 |
|---|
| 2025.10.28 | ₩12,707 | ₩12,774 | ₩12,481 | ₩12,574 | -1.05% | 62.4만 |
|---|
| 2025.10.27 | ₩12,721 | ₩12,894 | ₩12,561 | ₩12,747 | +0.21% | 86.1만 |
|---|
| 2025.10.24 | ₩12,281 | ₩12,534 | ₩12,214 | ₩12,387 | +0.87% | 84만 |
|---|
| 2025.10.23 | ₩11,667 | ₩12,001 | ₩11,654 | ₩11,947 | +2.40% | 63.8만 |
|---|
| 2025.10.22 | ₩12,134 | ₩12,174 | ₩11,534 | ₩11,734 | -3.30% | 85.4만 |
|---|
| 2025.10.21 | ₩12,641 | ₩12,641 | ₩12,201 | ₩12,214 | -3.38% | 69만 |
|---|
| 2025.10.20 | ₩12,467 | ₩12,854 | ₩12,467 | ₩12,694 | +1.82% | 83.5만 |
|---|
| 2025.10.17 | ₩12,201 | ₩12,534 | ₩12,107 | ₩12,361 | +1.31% | 125.4만 |
|---|
| 2025.10.16 | ₩12,867 | ₩12,867 | ₩12,347 | ₩12,401 | -3.63% | 107만 |
|---|
| 2025.10.15 | ₩12,334 | ₩12,787 | ₩12,267 | ₩12,667 | +2.70% | 198.6만 |
|---|
| 2025.10.14 | ₩11,614 | ₩12,241 | ₩11,547 | ₩12,121 | +4.36% | 115.2만 |
|---|
| 2025.10.13 | ₩11,241 | ₩11,907 | ₩11,201 | ₩11,867 | +5.58% | 149.9만 |
|---|
| 2025.10.10 | ₩11,974 | ₩12,067 | ₩10,827 | ₩10,841 | -9.47% | 210.9만 |
|---|