웰킵스하이텍 (043590)

043590
🏛️ 대한민국 →
673.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-21 1,345.33 1,418.67 1,333.33 1,418.67 0.1M
2023-12-20 1,364.00 1,365.33 1,337.33 1,345.33 0.1M
2023-12-19 1,373.33 1,386.67 1,344.00 1,378.67 0.0M
2023-12-18 1,333.33 1,364.00 1,328.00 1,364.00 0.0M
2023-12-15 1,317.33 1,329.33 1,305.33 1,328.00 0.0M
2023-12-14 1,320.00 1,340.00 1,306.67 1,317.33 0.0M
2023-12-13 1,358.67 1,364.00 1,298.67 1,306.67 0.0M
2023-12-12 1,358.67 1,380.00 1,354.67 1,358.67 0.0M
2023-12-11 1,378.67 1,380.00 1,342.67 1,358.67 0.0M
2023-12-08 1,370.67 1,393.33 1,350.67 1,350.67 0.0M
2023-12-07 1,450.67 1,450.67 1,349.33 1,370.67 0.0M
2023-12-06 1,353.33 1,453.33 1,268.00 1,453.33 0.1M
2023-12-05 1,406.67 1,406.67 1,310.67 1,353.33 0.1M
2023-12-04 1,464.00 1,464.00 1,373.33 1,406.67 0.1M
2023-12-01 1,444.00 1,465.33 1,408.00 1,464.00 0.0M
2023-11-30 1,378.67 1,504.00 1,370.67 1,444.00 0.1M
2023-11-29 1,461.33 1,461.33 1,368.00 1,368.00 0.1M
2023-11-28 1,445.33 1,458.67 1,433.33 1,446.67 0.0M
2023-11-27 1,482.67 1,485.33 1,434.67 1,445.33 0.1M
2023-11-24 1,456.00 1,490.67 1,352.00 1,426.67 0.1M
2023-11-23 1,457.33 1,573.33 1,440.00 1,454.67 0.1M
2023-11-22 1,458.67 1,472.00 1,436.00 1,457.33 0.1M
2023-11-21 1,480.00 1,480.00 1,441.33 1,458.67 0.1M
2023-11-20 1,480.00 1,480.00 1,400.00 1,441.33 0.1M
2023-11-17 1,433.33 1,453.33 1,413.33 1,453.33 0.1M
2023-11-16 1,357.33 1,453.33 1,356.00 1,433.33 0.2M
2023-11-15 1,333.33 1,400.00 1,318.67 1,357.33 0.1M
2023-11-14 1,246.67 1,320.00 1,237.33 1,318.67 0.1M
2023-11-13 1,272.00 1,272.00 1,246.67 1,246.67 0.1M
2023-11-10 1,294.67 1,296.00 1,245.33 1,272.00 0.0M
2023-11-09 1,314.67 1,332.00 1,284.00 1,294.67 0.0M
2023-11-08 1,273.33 1,329.33 1,273.33 1,318.67 0.1M
2023-11-07 1,270.67 1,292.00 1,256.00 1,273.33 0.1M
2023-11-06 1,230.67 1,296.00 1,222.67 1,257.33 0.1M
2023-11-03 1,136.00 1,233.33 1,134.67 1,222.67 0.3M
2023-11-02 1,074.67 1,160.00 1,000.00 1,134.67 0.6M
2023-11-01 1,321.33 1,341.33 1,313.33 1,333.33 0.0M
2023-10-31 1,333.33 1,400.00 1,313.33 1,321.33 0.1M
2023-10-30 1,333.33 1,340.00 1,305.33 1,333.33 0.0M
2023-10-27 1,340.00 1,357.33 1,320.00 1,354.67 0.0M
2023-10-26 1,365.33 1,365.33 1,298.67 1,357.33 0.1M
2023-10-25 1,365.33 1,410.67 1,365.33 1,365.33 0.0M
2023-10-24 1,294.67 1,365.33 1,266.67 1,365.33 0.0M
2023-10-23 1,282.67 1,340.00 1,268.00 1,294.67 0.0M
2023-10-20 1,300.00 1,310.67 1,242.67 1,294.67 0.1M
2023-10-19 1,333.33 1,337.33 1,286.67 1,318.67 0.0M
2023-10-18 1,360.00 1,370.67 1,340.00 1,345.33 0.0M
2023-10-17 1,366.67 1,373.33 1,334.67 1,353.33 0.0M
2023-10-16 1,409.33 1,409.33 1,360.00 1,366.67 0.1M
2023-10-15 1,060.00 1,060.00 1,060.00 1,060.00 0.0M
2023-10-13 1,413.33 1,421.33 1,394.67 1,413.33 0.0M
2023-10-12 1,428.00 1,436.00 1,384.00 1,413.33 0.1M
2023-10-11 1,388.00 1,417.33 1,388.00 1,414.67 0.0M
2023-10-10 1,434.67 1,444.00 1,380.00 1,388.00 0.1M
2023-10-06 1,445.33 1,446.67 1,418.67 1,434.67 0.0M
2023-10-05 1,396.00 1,446.67 1,378.67 1,446.67 0.0M
2023-10-04 1,426.67 1,426.67 1,373.33 1,392.00 0.0M
2023-10-03 1,070.00 1,070.00 1,070.00 1,070.00 0.0M
2023-09-27 1,400.00 1,432.00 1,390.67 1,426.67 0.0M
2023-09-26 1,404.00 1,420.00 1,393.33 1,400.00 0.1M
2023-09-25 1,438.67 1,438.67 1,402.67 1,424.00 0.0M
2023-09-24 1,079.00 1,079.00 1,079.00 1,079.00 0.0M
2023-09-22 1,413.33 1,440.00 1,413.33 1,438.67 0.0M
2023-09-21 1,445.33 1,478.67 1,425.33 1,453.33 0.0M
2023-09-20 1,468.00 1,468.00 1,418.67 1,452.00 0.1M
2023-09-19 1,510.67 1,510.67 1,464.00 1,468.00 0.0M
2023-09-18 1,540.00 1,586.67 1,480.00 1,510.67 0.0M
2023-09-15 1,498.67 1,560.00 1,497.33 1,540.00 0.0M
2023-09-14 1,436.00 1,496.00 1,406.67 1,482.67 0.0M
2023-09-13 1,466.67 1,477.33 1,438.67 1,449.33 0.1M
2023-09-12 1,493.33 1,514.67 1,485.33 1,493.33 0.0M
2023-09-11 1,498.67 1,524.00 1,438.67 1,493.33 0.1M
2023-09-08 1,585.33 1,585.33 1,492.00 1,498.67 0.1M
2023-09-07 1,580.00 1,638.67 1,569.33 1,600.00 0.1M
2023-09-06 1,545.33 1,605.33 1,522.67 1,581.33 0.1M
2023-09-05 1,557.33 1,577.33 1,530.67 1,545.33 0.0M
2023-09-04 1,564.00 1,572.00 1,534.67 1,562.67 0.1M
2023-09-01 1,553.33 1,586.67 1,526.67 1,557.33 0.1M
2023-08-31 1,561.33 1,586.67 1,514.67 1,553.33 0.1M
2023-08-30 1,493.33 1,521.33 1,484.00 1,520.00 0.1M
2023-08-29 1,477.33 1,506.67 1,473.33 1,481.33 0.1M
2023-08-28 1,468.00 1,481.33 1,446.67 1,466.67 0.1M
2023-08-25 1,504.00 1,510.67 1,442.67 1,466.67 0.1M
2023-08-24 1,482.67 1,520.00 1,481.33 1,494.67 0.1M
2023-08-23 1,485.33 1,510.67 1,442.67 1,496.00 0.1M
2023-08-22 1,525.33 1,536.00 1,477.33 1,485.33 0.1M
2023-08-21 1,478.67 1,526.67 1,473.33 1,509.33 0.1M
2023-08-18 1,504.00 1,504.00 1,433.33 1,493.33 0.1M
2023-08-17 1,500.00 1,509.33 1,441.33 1,504.00 0.2M
2023-08-16 1,597.33 1,597.33 1,445.33 1,480.00 0.1M
2023-08-15 1,111.00 1,111.00 1,111.00 1,111.00 0.0M
2023-08-14 1,481.33 1,490.67 1,441.33 1,481.33 0.1M
2023-08-11 1,430.67 1,496.00 1,430.67 1,481.33 0.1M
2023-08-10 1,429.33 1,457.33 1,414.67 1,429.33 0.0M
2023-08-09 1,408.00 1,436.00 1,388.00 1,428.00 0.0M
2023-08-08 1,434.67 1,448.00 1,400.00 1,418.67 0.0M
2023-08-07 1,416.00 1,453.33 1,401.33 1,445.33 0.1M
2023-08-04 1,425.33 1,486.67 1,397.33 1,426.67 0.1M
2023-08-03 1,430.67 1,452.00 1,402.67 1,425.33 0.1M
2023-08-02 1,466.67 1,481.33 1,389.33 1,430.67 0.1M
2023-08-01 1,448.00 1,494.67 1,442.67 1,494.67 0.1M
2023-07-31 1,408.00 1,450.67 1,401.33 1,448.00 0.0M
2023-07-28 1,366.67 1,416.00 1,349.33 1,406.67 0.1M
2023-07-27 1,357.33 1,400.00 1,350.67 1,354.67 0.1M
2023-07-26 1,442.67 1,442.67 1,337.33 1,357.33 0.3M
2023-07-25 1,486.67 1,486.67 1,413.33 1,442.67 0.3M
2023-07-24 1,444.00 1,486.67 1,424.00 1,486.67 0.2M
2023-07-21 1,413.33 1,468.00 1,388.00 1,440.00 0.1M
2023-07-20 1,461.33 1,506.67 1,440.00 1,453.33 0.1M
2023-07-19 1,440.00 1,502.67 1,373.33 1,461.33 0.2M
2023-07-18 1,517.33 1,524.00 1,433.33 1,440.00 0.3M
2023-07-17 1,581.33 1,584.00 1,502.67 1,517.33 0.2M
2023-07-16 1,180.00 1,180.00 1,180.00 1,180.00 0.0M
2023-07-14 1,646.67 1,780.00 1,573.33 1,573.33 1.0M
2023-07-13 1,644.00 1,666.67 1,605.33 1,642.67 0.3M
2023-07-12 1,680.00 1,686.67 1,624.00 1,640.00 0.3M
2023-07-11 1,701.33 1,738.67 1,666.67 1,670.67 0.5M
2023-07-10 1,900.00 1,904.00 1,706.67 1,720.00 0.9M
2023-07-09 1,397.00 1,397.00 1,397.00 1,397.00 0.0M
2023-07-07 2,061.33 2,306.67 1,794.67 1,862.67 3.6M
2023-07-06 2,157.33 2,293.33 1,933.33 1,997.33 10.2M
2023-07-05 1,397.33 1,797.33 1,382.67 1,797.33 1.8M
2023-07-04 1,424.00 1,460.00 1,346.67 1,382.67 0.2M
2023-07-03 1,410.67 1,449.33 1,373.33 1,390.67 0.1M
2023-06-30 1,433.33 1,445.33 1,393.33 1,410.67 0.0M
2023-06-29 1,481.33 1,488.00 1,414.67 1,433.33 0.1M
2023-06-28 1,461.33 1,492.00 1,453.33 1,473.33 0.0M
2023-06-27 1,466.67 1,493.33 1,438.67 1,466.67 0.1M
2023-06-26 1,433.33 1,461.33 1,380.00 1,458.67 0.1M
2023-06-23 1,490.67 1,493.33 1,416.00 1,433.33 0.1M
2023-06-22 1,501.33 1,501.33 1,466.67 1,490.67 0.1M
2023-06-21 1,497.33 1,510.67 1,490.67 1,498.67 0.0M
2023-06-20 1,560.00 1,560.00 1,481.33 1,497.33 0.1M
2023-06-19 1,593.33 1,629.33 1,560.00 1,560.00 0.0M
2023-06-18 1,195.00 1,195.00 1,195.00 1,195.00 0.0M
2023-06-16 1,520.00 1,646.67 1,520.00 1,593.33 0.1M
2023-06-15 1,529.33 1,533.33 1,509.33 1,518.67 0.1M
2023-06-14 1,589.33 1,597.33 1,529.33 1,529.33 0.1M
2023-06-13 1,624.00 1,672.00 1,586.67 1,589.33 0.1M
2023-06-12 1,640.00 1,689.33 1,600.00 1,617.33 0.0M
2023-06-09 1,630.67 1,652.00 1,601.33 1,640.00 0.1M
2023-06-08 1,672.00 1,688.00 1,616.00 1,629.33 0.1M
2023-06-07 1,684.00 1,693.33 1,674.67 1,689.33 0.1M
2023-06-05 1,725.33 1,725.33 1,666.67 1,682.67 0.0M
2023-06-02 1,714.67 1,742.67 1,705.33 1,722.67 0.0M
2023-06-01 1,773.33 1,773.33 1,709.33 1,712.00 0.0M
2023-05-31 1,744.00 1,800.00 1,733.33 1,757.33 0.0M
2023-05-30 1,736.00 1,784.00 1,716.00 1,744.00 0.0M
2023-05-26 1,724.00 1,760.00 1,722.67 1,733.33 0.0M
2023-05-25 1,737.33 1,750.67 1,693.33 1,729.33 0.1M
2023-05-24 1,742.67 1,758.67 1,725.33 1,738.67 0.0M
2023-05-23 1,773.33 1,800.00 1,740.00 1,742.67 0.1M
2023-05-22 1,712.00 1,762.67 1,700.00 1,742.67 0.0M
2023-05-19 1,682.67 1,730.67 1,682.67 1,712.00 0.1M
2023-05-18 1,733.33 1,733.33 1,685.33 1,692.00 0.0M
2023-05-17 1,652.00 1,720.00 1,601.33 1,704.00 0.1M
2023-05-16 1,766.67 1,766.67 1,653.33 1,653.33 0.1M
2023-05-15 1,769.33 1,800.00 1,732.00 1,734.67 0.1M
2023-05-12 1,754.67 1,804.00 1,754.67 1,788.00 0.0M
2023-05-11 1,780.00 1,833.33 1,777.33 1,793.33 0.1M
2023-05-10 1,778.67 1,900.00 1,774.67 1,793.33 0.0M
2023-05-09 1,833.33 1,862.67 1,785.33 1,805.33 0.1M
2023-05-08 1,882.67 1,945.33 1,780.00 1,862.67 0.1M
2023-05-04 2,025.33 2,034.67 1,853.33 1,881.33 0.2M
2023-05-03 1,894.67 2,200.00 1,872.00 2,025.33 0.6M
2023-05-02 1,828.00 1,940.00 1,828.00 1,902.67 0.0M
2023-04-28 1,945.33 1,945.33 1,828.00 1,886.67 0.1M
2023-04-27 1,913.33 1,913.33 1,784.00 1,892.00 0.1M
2023-04-26 1,812.00 1,898.67 1,797.33 1,834.67 0.1M
2023-04-25 1,908.00 1,932.00 1,797.33 1,810.67 0.1M
2023-04-24 1,921.33 1,938.67 1,820.00 1,912.00 0.1M
2023-04-21 1,934.67 2,033.33 1,894.67 1,920.00 0.1M
2023-04-20 2,038.67 2,038.67 1,904.00 1,933.33 0.1M
2023-04-19 2,009.33 2,113.33 1,977.33 2,021.33 0.3M
2023-04-18 1,880.00 2,025.33 1,826.67 2,009.33 0.4M
2023-04-17 1,905.33 1,914.67 1,853.33 1,880.00 0.1M
2023-04-14 1,982.67 2,034.67 1,912.00 1,912.00 0.2M
2023-04-13 2,014.67 2,040.00 1,888.00 1,978.67 0.2M
2023-04-12 2,137.33 2,137.33 2,016.00 2,045.33 0.3M
2023-04-11 2,126.67 2,173.33 2,069.33 2,137.33 0.2M
2023-04-10 2,148.00 2,186.67 2,044.00 2,133.33 0.2M
2023-04-09 1,597.00 1,597.00 1,597.00 1,597.00 0.0M
2023-04-07 2,101.33 2,146.67 2,026.67 2,129.33 0.2M
2023-04-06 2,153.33 2,173.33 2,010.67 2,101.33 0.3M
2023-04-05 2,218.67 2,290.67 2,082.67 2,136.00 0.4M
2023-04-04 2,264.00 2,292.00 2,106.67 2,194.67 0.4M
2023-04-03 2,266.67 2,266.67 2,100.00 2,193.33 0.3M
2023-04-02 1,676.00 1,676.00 1,676.00 1,676.00 0.0M
2023-03-31 2,536.00 2,536.00 2,160.00 2,234.67 1.0M
2023-03-30 2,574.67 2,693.33 2,478.67 2,570.67 0.9M
2023-03-29 2,140.00 2,706.67 2,138.67 2,546.67 4.6M
2023-03-28 2,113.33 2,192.00 2,050.67 2,156.00 0.5M
2023-03-27 2,220.00 2,228.00 2,104.00 2,113.33 0.8M
2023-03-26 1,664.00 1,664.00 1,664.00 1,664.00 0.0M
2023-03-24 1,925.33 2,290.67 1,910.67 2,218.67 4.0M
2023-03-23 1,869.33 2,056.00 1,842.67 1,925.33 1.8M
2023-03-22 1,930.67 1,930.67 1,842.67 1,872.00 0.4M
2023-03-21 1,864.00 2,106.67 1,825.33 1,910.67 3.5M
2023-03-20 1,921.33 1,984.00 1,797.33 1,813.33 0.9M
2023-03-19 1,450.00 1,450.00 1,450.00 1,450.00 0.0M
2023-03-17 1,960.00 2,178.67 1,868.00 1,933.33 7.7M
2023-03-16 1,301.33 1,676.00 1,293.33 1,676.00 1.3M
2023-03-15 1,233.33 1,320.00 1,233.33 1,289.33 0.1M
2023-03-14 1,286.67 1,286.67 1,226.67 1,246.67 0.1M
2023-03-13 1,313.33 1,313.33 1,257.33 1,293.33 0.2M
2023-03-10 1,378.67 1,378.67 1,325.33 1,333.33 0.1M
2023-03-09 1,401.33 1,421.33 1,356.00 1,366.67 0.1M
2023-03-08 1,425.33 1,425.33 1,380.00 1,401.33 0.1M
2023-03-07 1,424.00 1,434.67 1,396.00 1,425.33 0.1M
2023-03-06 1,426.67 1,428.00 1,386.67 1,414.67 0.1M
2023-03-05 1,070.00 1,070.00 1,070.00 1,070.00 0.0M
2023-03-03 1,420.00 1,450.67 1,420.00 1,426.67 0.1M
2023-03-02 1,440.00 1,450.67 1,370.67 1,420.00 0.0M
2023-02-28 1,396.00 1,434.67 1,396.00 1,426.67 0.0M
2023-02-27 1,441.33 1,441.33 1,398.67 1,410.67 0.1M
2023-02-24 1,474.67 1,474.67 1,445.33 1,445.33 0.1M
2023-02-23 1,449.33 1,480.00 1,445.33 1,457.33 0.1M
2023-02-22 1,506.67 1,534.67 1,453.33 1,454.67 0.1M
2023-02-21 1,501.33 1,560.00 1,501.33 1,506.67 0.1M
2023-02-20 1,537.33 1,540.00 1,476.00 1,501.33 0.1M
2023-02-17 1,546.67 1,597.33 1,536.00 1,536.00 0.1M
2023-02-16 1,564.00 1,570.67 1,534.67 1,546.67 0.1M
2023-02-15 1,658.67 1,669.33 1,524.00 1,533.33 0.2M
2023-02-14 1,658.67 1,712.00 1,640.00 1,658.67 0.1M
2023-02-13 1,692.00 1,692.00 1,640.00 1,646.67 0.1M
2023-02-10 1,725.33 1,796.00 1,646.67 1,692.00 0.3M
2023-02-09 1,616.00 1,760.00 1,600.00 1,749.33 0.8M
2023-02-08 1,606.67 1,606.67 1,594.67 1,600.00 0.1M
2023-02-07 1,586.67 1,626.67 1,585.33 1,600.00 0.1M
2023-02-06 1,582.67 1,609.33 1,582.67 1,586.67 0.0M
2023-02-03 1,646.67 1,646.67 1,590.67 1,609.33 0.0M
2023-02-02 1,612.00 1,653.33 1,594.67 1,621.33 0.1M
2023-02-01 1,598.67 1,624.00 1,586.67 1,590.67 0.1M
2023-01-31 1,602.67 1,618.67 1,593.33 1,598.67 0.1M
2023-01-30 1,653.33 1,653.33 1,614.67 1,621.33 0.0M
2023-01-27 1,626.67 1,649.33 1,602.67 1,626.67 0.1M
2023-01-26 1,632.00 1,632.00 1,588.00 1,626.67 0.1M
2023-01-25 1,616.00 1,668.00 1,612.00 1,632.00 0.0M
2023-01-20 1,573.33 1,620.00 1,553.33 1,600.00 0.1M
2023-01-19 1,560.00 1,593.33 1,526.67 1,573.33 0.1M
2023-01-18 1,586.67 1,600.00 1,560.00 1,560.00 0.1M
2023-01-17 1,640.00 1,640.00 1,586.67 1,600.00 0.1M
2023-01-16 1,620.00 1,673.33 1,606.67 1,640.00 0.1M
2023-01-13 1,600.00 1,620.00 1,566.67 1,613.33 0.1M
2023-01-12 1,640.00 1,640.00 1,560.00 1,593.33 0.1M
2023-01-11 1,586.67 1,633.33 1,580.00 1,620.00 0.1M
2023-01-10 1,586.67 1,633.33 1,566.67 1,606.67 0.2M
2023-01-09 1,460.00 1,713.33 1,453.33 1,586.67 1.5M
2023-01-06 1,426.67 1,466.67 1,400.00 1,433.33 0.1M
2023-01-05 1,433.33 1,433.33 1,393.33 1,413.33 0.0M
2023-01-04 1,360.00 1,446.67 1,353.33 1,426.67 0.1M
2023-01-03 1,346.67 1,386.67 1,301.33 1,386.67 0.1M
2023-01-02 1,426.67 1,446.67 1,346.67 1,360.00 0.1M