시장 데이터를 불러오는 중
전체 종목
SK하이닉스 과거 주가
SK hynix · 000660.KS · KOSPI
DRAM·NAND·HBM 등 메모리반도체를 개발·생산하는 기업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SK hynix · 000660.KS · KOSPI
DRAM·NAND·HBM 등 메모리반도체를 개발·생산하는 기업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,640,000 | ₩1,653,000 | ₩1,605,000 | ₩1,617,000 | -1.40% | 187.3만 |
| 2026.10.08 | ₩1,722,000 | ₩1,759,000 | ₩1,681,000 | ₩1,681,000 | -2.38% | 320.3만 |
| 2026.10.07 | ₩1,728,000 | ₩1,779,000 | ₩1,723,000 | ₩1,723,000 | -0.29% | 261.8만 |
| 2026.10.06 | ₩1,835,000 | ₩1,837,000 | ₩1,771,000 | ₩1,773,000 | -3.38% | 281.1만 |
| 2026.10.02 | ₩1,830,000 | ₩1,855,000 | ₩1,825,000 | ₩1,841,000 | +0.60% | 203.2만 |
| 2026.10.01 | ₩1,762,000 | ₩1,833,000 | ₩1,749,000 | ₩1,833,000 | +4.03% | 220.5만 |
| 2026.09.30 | ₩1,789,000 | ₩1,824,000 | ₩1,773,000 | ₩1,776,000 | -0.73% | 328만 |
| 2026.09.29 | ₩1,755,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,788,000 |
| ₩1,736,000 |
| ₩1,765,000 |
| +0.57% |
| 293.9만 |
| 2026.09.28 | ₩1,825,000 | ₩1,840,000 | ₩1,768,000 | ₩1,768,000 | -3.12% | 330.3만 |
|---|
| 2026.09.23 | ₩1,899,000 | ₩1,900,000 | ₩1,836,000 | ₩1,862,000 | -1.95% | 294.8만 |
|---|
| 2026.09.22 | ₩1,909,000 | ₩1,935,000 | ₩1,832,000 | ₩1,840,000 | -3.61% | 327.2만 |
|---|
| 2026.09.21 | ₩1,872,000 | ₩1,888,000 | ₩1,847,000 | ₩1,868,000 | -0.21% | 275.5만 |
|---|
| 2026.09.18 | ₩1,810,000 | ₩1,857,000 | ₩1,805,000 | ₩1,857,000 | +2.60% | 476.4만 |
|---|
| 2026.09.17 | ₩1,770,000 | ₩1,785,000 | ₩1,735,000 | ₩1,745,000 | -1.41% | 280.3만 |
|---|
| 2026.09.16 | ₩1,686,000 | ₩1,760,000 | ₩1,686,000 | ₩1,759,000 | +4.33% | 285.8만 |
|---|
| 2026.09.15 | ₩1,690,000 | ₩1,729,000 | ₩1,671,000 | ₩1,690,000 | 0.00% | 273.2만 |
|---|
| 2026.09.14 | ₩1,707,000 | ₩1,740,000 | ₩1,686,000 | ₩1,697,000 | -0.59% | 400.2만 |
|---|
| 2026.09.11 | ₩1,773,000 | ₩1,827,000 | ₩1,768,000 | ₩1,812,000 | +2.20% | 262.5만 |
|---|
| 2026.09.10 | ₩1,879,000 | ₩1,890,000 | ₩1,811,000 | ₩1,853,000 | -1.38% | 448.4만 |
|---|
| 2026.09.09 | ₩1,795,000 | ₩1,883,000 | ₩1,795,000 | ₩1,856,000 | +3.40% | 352.6만 |
|---|
| 2026.09.08 | ₩1,799,000 | ₩1,889,000 | ₩1,777,000 | ₩1,793,000 | -0.33% | 416.5만 |
|---|
| 2026.09.07 | ₩1,737,000 | ₩1,783,000 | ₩1,733,000 | ₩1,783,000 | +2.65% | 348만 |
|---|
| 2026.09.04 | ₩1,620,000 | ₩1,683,000 | ₩1,620,000 | ₩1,647,000 | +1.67% | 282.8만 |
|---|
| 2026.09.03 | ₩1,643,000 | ₩1,649,000 | ₩1,558,000 | ₩1,596,000 | -2.86% | 263.3만 |
|---|
| 2026.09.02 | ₩1,630,000 | ₩1,661,000 | ₩1,612,000 | ₩1,613,000 | -1.04% | 256.8만 |
|---|
| 2026.09.01 | ₩1,666,000 | ₩1,713,000 | ₩1,652,000 | ₩1,693,000 | +1.62% | 272.8만 |
|---|
| 2026.08.31 | ₩1,596,000 | ₩1,674,000 | ₩1,577,000 | ₩1,674,000 | +4.89% | 398.1만 |
|---|
| 2026.08.28 | ₩1,704,000 | ₩1,725,000 | ₩1,653,000 | ₩1,653,000 | -2.99% | 353.2만 |
|---|
| 2026.08.27 | ₩1,776,000 | ₩1,788,000 | ₩1,708,000 | ₩1,730,000 | -2.59% | 326.4만 |
|---|
| 2026.08.26 | ₩1,668,000 | ₩1,735,000 | ₩1,662,000 | ₩1,688,000 | +1.20% | 292.4만 |
|---|
| 2026.08.25 | ₩1,598,000 | ₩1,687,000 | ₩1,557,000 | ₩1,678,000 | +5.01% | 403만 |
|---|
| 2026.08.24 | ₩1,775,000 | ₩1,792,000 | ₩1,670,000 | ₩1,671,000 | -5.86% | 399.5만 |
|---|
| 2026.08.21 | ₩1,675,000 | ₩1,773,000 | ₩1,669,000 | ₩1,730,000 | +3.28% | 427.4만 |
|---|
| 2026.08.20 | ₩1,613,000 | ₩1,720,000 | ₩1,576,000 | ₩1,691,000 | +4.84% | 545.3만 |
|---|
| 2026.08.19 | ₩1,545,000 | ₩1,559,000 | ₩1,486,000 | ₩1,500,000 | -2.91% | 422.3만 |
|---|
| 2026.08.18 | ₩1,736,000 | ₩1,792,000 | ₩1,640,000 | ₩1,662,000 | -4.26% | 513.9만 |
|---|
| 2026.08.14 | ₩1,695,000 | ₩1,697,000 | ₩1,626,000 | ₩1,645,000 | -2.95% | 452.1만 |
|---|
| 2026.08.13 | ₩1,582,000 | ₩1,634,000 | ₩1,567,000 | ₩1,593,000 | +0.70% | 468만 |
|---|
| 2026.08.12 | ₩1,456,000 | ₩1,549,000 | ₩1,440,000 | ₩1,504,000 | +3.30% | 456.7만 |
|---|
| 2026.08.11 | ₩1,405,000 | ₩1,455,000 | ₩1,373,000 | ₩1,425,000 | +1.42% | 381.8만 |
|---|
| 2026.08.10 | ₩1,443,000 | ₩1,487,000 | ₩1,397,000 | ₩1,420,000 | -1.59% | 329.5만 |
|---|
| 2026.08.07 | ₩1,521,000 | ₩1,542,000 | ₩1,409,000 | ₩1,422,000 | -6.51% | 500.3만 |
|---|
| 2026.08.06 | ₩1,600,000 | ₩1,606,000 | ₩1,481,000 | ₩1,495,000 | -6.56% | 549.8만 |
|---|
| 2026.08.05 | ₩1,693,000 | ₩1,701,000 | ₩1,647,000 | ₩1,668,000 | -1.48% | 394.6만 |
|---|
| 2026.08.04 | ₩1,620,000 | ₩1,630,000 | ₩1,483,000 | ₩1,577,000 | -2.65% | 539.1만 |
|---|
| 2026.08.03 | ₩1,642,000 | ₩1,645,000 | ₩1,562,000 | ₩1,567,000 | -4.57% | 543.3만 |
|---|
| 2026.07.31 | ₩1,697,000 | ₩1,718,000 | ₩1,586,000 | ₩1,718,000 | +1.24% | 1050만 |
|---|
| 2026.07.30 | ₩1,361,000 | ₩1,459,000 | ₩1,287,000 | ₩1,322,000 | -2.87% | 954.3만 |
|---|
| 2026.07.29 | ₩1,567,000 | ₩1,619,000 | ₩1,246,000 | ₩1,401,000 | -10.59% | 1242.9만 |
|---|
| 2026.07.28 | ₩1,662,000 | ₩1,674,000 | ₩1,550,000 | ₩1,550,000 | -6.74% | 812.1만 |
|---|
| 2026.07.27 | ₩1,814,000 | ₩1,821,000 | ₩1,707,000 | ₩1,816,000 | +0.11% | 403.1만 |
|---|
| 2026.07.24 | ₩1,894,000 | ₩1,894,000 | ₩1,752,000 | ₩1,759,000 | -7.13% | 493.6만 |
|---|
| 2026.07.23 | ₩1,910,000 | ₩1,948,000 | ₩1,845,000 | ₩1,919,000 | +0.47% | 411.9만 |
|---|
| 2026.07.22 | ₩1,977,000 | ₩2,006,000 | ₩1,830,000 | ₩1,830,000 | -7.44% | 480.3만 |
|---|
| 2026.07.21 | ₩1,775,000 | ₩1,889,000 | ₩1,732,000 | ₩1,836,000 | +3.44% | 463.9만 |
|---|
| 2026.07.20 | ₩1,745,000 | ₩1,892,000 | ₩1,735,000 | ₩1,764,000 | +1.09% | 587.6만 |
|---|
| 2026.07.16 | ₩1,902,000 | ₩1,919,000 | ₩1,821,000 | ₩1,842,000 | -3.15% | 560.9만 |
|---|
| 2026.07.15 | ₩2,120,000 | ₩2,171,000 | ₩2,070,000 | ₩2,082,000 | -1.79% | 604.7만 |
|---|
| 2026.07.14 | ₩1,825,000 | ₩1,936,000 | ₩1,678,000 | ₩1,913,000 | +4.82% | 1044.7만 |
|---|
| 2026.07.13 | ₩2,113,000 | ₩2,142,000 | ₩1,839,000 | ₩1,845,000 | -12.68% | 804만 |
|---|
| 2026.07.10 | ₩2,296,000 | ₩2,305,000 | ₩2,166,000 | ₩2,180,000 | -5.05% | 482.7만 |
|---|
| 2026.07.09 | ₩2,228,000 | ₩2,270,000 | ₩2,091,000 | ₩2,186,000 | -1.89% | 626.2만 |
|---|
| 2026.07.08 | ₩2,118,000 | ₩2,329,000 | ₩2,076,000 | ₩2,076,000 | -1.98% | 697.6만 |
|---|
| 2026.07.07 | ₩2,289,000 | ₩2,343,000 | ₩2,080,000 | ₩2,201,000 | -3.84% | 635.1만 |
|---|
| 2026.07.06 | ₩2,450,000 | ₩2,497,000 | ₩2,292,000 | ₩2,343,000 | -4.37% | 423.5만 |
|---|
| 2026.07.03 | ₩2,197,000 | ₩2,454,000 | ₩2,045,000 | ₩2,425,000 | +10.38% | 798.5만 |
|---|
| 2026.07.02 | ₩2,351,000 | ₩2,448,000 | ₩2,187,000 | ₩2,187,000 | -6.98% | 768.6만 |
|---|
| 2026.07.01 | ₩2,665,000 | ₩2,723,000 | ₩2,502,000 | ₩2,560,000 | -3.94% | 427.7만 |
|---|
| 2026.06.30 | ₩2,608,000 | ₩2,742,000 | ₩2,541,000 | ₩2,650,000 | +1.61% | 510.9만 |
|---|
| 2026.06.29 | ₩2,636,000 | ₩2,688,000 | ₩2,517,000 | ₩2,628,000 | -0.30% | 521.8만 |
|---|
| 2026.06.26 | ₩2,850,000 | ₩2,880,000 | ₩2,600,000 | ₩2,673,000 | -6.21% | 746.7만 |
|---|
| 2026.06.25 | ₩2,865,000 | ₩2,987,000 | ₩2,749,000 | ₩2,917,000 | +1.82% | 679.1만 |
|---|
| 2026.06.24 | ₩2,598,000 | ₩2,703,000 | ₩2,453,000 | ₩2,621,000 | +0.89% | 748.8만 |
|---|
| 2026.06.23 | ₩2,898,000 | ₩2,943,000 | ₩2,536,000 | ₩2,555,000 | -11.84% | 805만 |
|---|
| 2026.06.22 | ₩2,728,000 | ₩2,945,000 | ₩2,728,000 | ₩2,919,000 | +7.00% | 518만 |
|---|
| 2026.06.19 | ₩2,824,000 | ₩2,891,000 | ₩2,688,000 | ₩2,764,000 | -2.12% | 747.8만 |
|---|
| 2026.06.18 | ₩2,556,000 | ₩2,738,000 | ₩2,556,000 | ₩2,685,000 | +5.05% | 580.9만 |
|---|
| 2026.06.17 | ₩2,335,000 | ₩2,523,000 | ₩2,334,000 | ₩2,521,000 | +7.97% | 398만 |
|---|
| 2026.06.16 | ₩2,381,000 | ₩2,400,000 | ₩2,286,000 | ₩2,382,000 | +0.04% | 364.4만 |
|---|
| 2026.06.15 | ₩2,283,000 | ₩2,322,000 | ₩2,265,000 | ₩2,288,000 | +0.22% | 387.3만 |
|---|
| 2026.06.12 | ₩2,281,000 | ₩2,304,000 | ₩2,150,000 | ₩2,150,000 | -5.74% | 528.6만 |
|---|
| 2026.06.11 | ₩1,975,000 | ₩2,163,000 | ₩1,960,000 | ₩2,101,000 | +6.38% | 662.6만 |
|---|
| 2026.06.10 | ₩2,137,000 | ₩2,180,000 | ₩1,992,000 | ₩2,048,000 | -4.16% | 151 |
|---|
| 2026.06.09 | ₩2,050,000 | ₩2,226,000 | ₩1,998,000 | ₩2,215,000 | +8.05% | 587.8만 |
|---|
| 2026.06.08 | ₩1,856,000 | ₩2,072,000 | ₩1,855,000 | ₩1,911,000 | +2.96% | 661.1만 |
|---|
| 2026.06.05 | ₩2,142,000 | ₩2,188,000 | ₩2,070,000 | ₩2,070,000 | -3.36% | 577.9만 |
|---|
| 2026.06.04 | ₩2,284,000 | ₩2,327,000 | ₩2,262,000 | ₩2,298,000 | +0.61% | 394.1만 |
|---|
| 2026.06.02 | ₩2,376,000 | ₩2,407,000 | ₩2,259,000 | ₩2,360,000 | -0.67% | 583.7만 |
|---|
| 2026.06.01 | ₩2,299,000 | ₩2,398,000 | ₩2,296,000 | ₩2,363,000 | +2.78% | 560.3만 |
|---|
| 2026.05.29 | ₩2,352,000 | ₩2,379,000 | ₩2,290,500 | ₩2,333,000 | -0.81% | 851.8만 |
|---|
| 2026.05.28 | ₩2,189,000 | ₩2,305,000 | ₩2,151,000 | ₩2,289,000 | +4.57% | 622.9만 |
|---|
| 2026.05.27 | ₩2,279,000 | ₩2,358,000 | ₩2,200,000 | ₩2,243,000 | -1.58% | 754.6만 |
|---|
| 2026.05.26 | ₩2,008,000 | ₩2,087,000 | ₩2,006,000 | ₩2,052,000 | +2.19% | 490.4만 |
|---|
| 2026.05.22 | ₩1,942,000 | ₩1,952,000 | ₩1,912,000 | ₩1,941,000 | -0.05% | 313.5만 |
|---|
| 2026.05.21 | ₩1,801,000 | ₩1,954,000 | ₩1,796,000 | ₩1,940,000 | +7.72% | 509.7만 |
|---|
| 2026.05.20 | ₩1,743,000 | ₩1,778,000 | ₩1,690,000 | ₩1,745,000 | +0.11% | 553.5만 |
|---|
| 2026.05.19 | ₩1,791,000 | ₩1,823,000 | ₩1,740,000 | ₩1,745,000 | -2.57% | 457.6만 |
|---|
| 2026.05.18 | ₩1,780,000 | ₩1,897,000 | ₩1,731,000 | ₩1,840,000 | +3.37% | 648.2만 |
|---|
| 2026.05.15 | ₩1,950,000 | ₩1,995,000 | ₩1,789,000 | ₩1,819,000 | -6.72% | 748.5만 |
|---|
| 2026.05.14 | ₩1,976,000 | ₩1,994,000 | ₩1,937,000 | ₩1,970,000 | -0.30% | 604만 |
|---|
| 2026.05.13 | ₩1,781,000 | ₩1,990,000 | ₩1,781,000 | ₩1,976,000 | +10.95% | 712.7만 |
|---|
| 2026.05.12 | ₩1,944,000 | ₩1,967,000 | ₩1,804,000 | ₩1,835,000 | -5.61% | 916.1만 |
|---|
| 2026.05.11 | ₩1,833,000 | ₩1,949,000 | ₩1,826,000 | ₩1,880,000 | +2.56% | 743.3만 |
|---|
| 2026.05.08 | ₩1,591,000 | ₩1,689,000 | ₩1,591,000 | ₩1,686,000 | +5.97% | 427.8만 |
|---|
| 2026.05.07 | ₩1,622,000 | ₩1,665,000 | ₩1,567,000 | ₩1,654,000 | +1.97% | 586.1만 |
|---|
| 2026.05.06 | ₩1,590,000 | ₩1,614,000 | ₩1,557,000 | ₩1,601,000 | +0.69% | 663.2만 |
|---|
| 2026.05.04 | ₩1,339,000 | ₩1,450,000 | ₩1,333,000 | ₩1,447,000 | +8.07% | 577.7만 |
|---|
| 2026.04.30 | ₩1,312,000 | ₩1,325,000 | ₩1,286,000 | ₩1,286,000 | -1.98% | 334.2만 |
|---|
| 2026.04.29 | ₩1,284,000 | ₩1,317,000 | ₩1,281,000 | ₩1,293,000 | +0.70% | 300.1만 |
|---|
| 2026.04.28 | ₩1,313,000 | ₩1,328,000 | ₩1,296,000 | ₩1,300,000 | -0.99% | 300.3만 |
|---|
| 2026.04.27 | ₩1,253,000 | ₩1,317,000 | ₩1,249,000 | ₩1,292,000 | +3.11% | 456.3만 |
|---|
| 2026.04.24 | ₩1,237,000 | ₩1,242,000 | ₩1,193,000 | ₩1,222,000 | -1.21% | 312.8만 |
|---|
| 2026.04.23 | ₩1,220,000 | ₩1,267,000 | ₩1,183,000 | ₩1,225,000 | +0.41% | 534.4만 |
|---|
| 2026.04.22 | ₩1,227,000 | ₩1,233,000 | ₩1,195,000 | ₩1,223,000 | -0.33% | 289.5만 |
|---|
| 2026.04.21 | ₩1,196,000 | ₩1,228,000 | ₩1,193,000 | ₩1,224,000 | +2.34% | 351.7만 |
|---|
| 2026.04.20 | ₩1,148,000 | ₩1,175,000 | ₩1,141,000 | ₩1,166,000 | +1.57% | 374.8만 |
|---|
| 2026.04.17 | ₩1,149,000 | ₩1,155,000 | ₩1,121,000 | ₩1,128,000 | -1.83% | 357.8만 |
|---|
| 2026.04.16 | ₩1,141,000 | ₩1,161,000 | ₩1,130,000 | ₩1,155,000 | +1.23% | 290.1만 |
|---|
| 2026.04.15 | ₩1,165,000 | ₩1,173,000 | ₩1,130,000 | ₩1,136,000 | -2.49% | 409.4만 |
|---|
| 2026.04.14 | ₩1,092,000 | ₩1,128,000 | ₩1,078,000 | ₩1,103,000 | +1.01% | 475.5만 |
|---|
| 2026.04.13 | ₩999,000 | ₩1,043,000 | ₩996,000 | ₩1,040,000 | +4.10% | 277만 |
|---|
| 2026.04.10 | ₩1,030,000 | ₩1,042,000 | ₩1,024,000 | ₩1,027,000 | -0.29% | 313.5만 |
|---|
| 2026.04.09 | ₩1,015,000 | ₩1,025,000 | ₩990,000 | ₩998,000 | -1.67% | 502.7만 |
|---|
| 2026.04.08 | ₩1,007,000 | ₩1,056,000 | ₩992,000 | ₩1,033,000 | +2.58% | 670.9만 |
|---|
| 2026.04.07 | ₩917,000 | ₩933,000 | ₩888,000 | ₩916,000 | -0.11% | 362만 |
|---|
| 2026.04.06 | ₩877,000 | ₩901,500 | ₩869,000 | ₩886,000 | +1.03% | 310.1만 |
|---|
| 2026.04.03 | ₩867,000 | ₩886,000 | ₩860,000 | ₩876,000 | +1.04% | 292.7만 |
|---|
| 2026.04.02 | ₩912,000 | ₩914,000 | ₩818,000 | ₩830,000 | -8.99% | 612.8만 |
|---|
| 2026.04.01 | ₩884,000 | ₩905,000 | ₩858,000 | ₩897,000 | +1.47% | 625.5만 |
|---|
| 2026.03.31 | ₩817,000 | ₩852,000 | ₩806,000 | ₩807,000 | -1.22% | 719.4만 |
|---|
| 2026.03.30 | ₩867,000 | ₩884,000 | ₩862,000 | ₩873,000 | +0.69% | 449.9만 |
|---|
| 2026.03.27 | ₩890,000 | ₩934,000 | ₩880,000 | ₩933,000 | +4.83% | 452.1만 |
|---|
| 2026.03.26 | ₩965,000 | ₩973,000 | ₩931,000 | ₩933,000 | -3.32% | 466.1만 |
|---|
| 2026.03.25 | ₩1,016,000 | ₩1,042,000 | ₩988,000 | ₩995,000 | -2.07% | 446.4만 |
|---|
| 2026.03.24 | ₩993,000 | ₩994,000 | ₩938,000 | ₩986,000 | -0.70% | 435.2만 |
|---|
| 2026.03.23 | ₩952,000 | ₩963,000 | ₩927,000 | ₩933,000 | -2.00% | 391.2만 |
|---|
| 2026.03.20 | ₩1,023,000 | ₩1,026,000 | ₩1,002,000 | ₩1,007,000 | -1.56% | 342.7만 |
|---|
| 2026.03.19 | ₩1,008,000 | ₩1,043,000 | ₩1,003,000 | ₩1,013,000 | +0.50% | 334.7만 |
|---|
| 2026.03.18 | ₩1,000,000 | ₩1,060,000 | ₩999,000 | ₩1,056,000 | +5.60% | 434.8만 |
|---|
| 2026.03.17 | ₩1,009,000 | ₩1,010,000 | ₩969,000 | ₩970,000 | -3.87% | 332.6만 |
|---|
| 2026.03.16 | ₩925,000 | ₩975,000 | ₩924,000 | ₩974,000 | +5.30% | 382.9만 |
|---|
| 2026.03.13 | ₩891,000 | ₩929,000 | ₩884,000 | ₩910,000 | +2.13% | 364.5만 |
|---|
| 2026.03.12 | ₩938,000 | ₩963,000 | ₩928,000 | ₩930,000 | -0.85% | 371.2만 |
|---|
| 2026.03.11 | ₩954,000 | ₩985,000 | ₩941,000 | ₩955,000 | +0.10% | 391.6만 |
|---|
| 2026.03.10 | ₩915,000 | ₩950,000 | ₩899,000 | ₩938,000 | +2.51% | 530.5만 |
|---|
| 2026.03.09 | ₩851,000 | ₩864,000 | ₩808,000 | ₩836,000 | -1.76% | 725.4만 |
|---|
| 2026.03.06 | ₩912,000 | ₩938,000 | ₩885,000 | ₩924,000 | +1.32% | 374.4만 |
|---|
| 2026.03.05 | ₩976,000 | ₩992,000 | ₩927,000 | ₩941,000 | -3.59% | 644.2만 |
|---|
| 2026.03.04 | ₩894,000 | ₩954,000 | ₩846,000 | ₩849,000 | -5.03% | 925.3만 |
|---|
| 2026.03.03 | ₩1,022,000 | ₩1,040,000 | ₩939,000 | ₩939,000 | -8.12% | 681.8만 |
|---|
| 2026.02.27 | ₩1,050,000 | ₩1,096,000 | ₩1,048,000 | ₩1,061,000 | +1.05% | 645.3만 |
|---|
| 2026.02.26 | ₩1,024,000 | ₩1,099,000 | ₩1,023,000 | ₩1,099,000 | +7.32% | 446.2만 |
|---|
| 2026.02.25 | ₩1,012,000 | ₩1,038,000 | ₩1,004,000 | ₩1,018,000 | +0.59% | 346.3만 |
|---|
| 2026.02.24 | ₩952,000 | ₩1,005,000 | ₩946,000 | ₩1,005,000 | +5.57% | 410.2만 |
|---|
| 2026.02.23 | ₩980,000 | ₩980,000 | ₩941,000 | ₩951,000 | -2.96% | 352.4만 |
|---|
| 2026.02.20 | ₩892,000 | ₩955,000 | ₩881,000 | ₩949,000 | +6.39% | 505.4만 |
|---|
| 2026.02.19 | ₩905,000 | ₩913,000 | ₩888,000 | ₩894,000 | -1.22% | 328.5만 |
|---|
| 2026.02.13 | ₩889,000 | ₩903,000 | ₩878,000 | ₩880,000 | -1.01% | 353.4만 |
|---|
| 2026.02.12 | ₩882,000 | ₩894,000 | ₩878,000 | ₩888,000 | +0.68% | 461.9만 |
|---|
| 2026.02.11 | ₩860,000 | ₩874,000 | ₩848,000 | ₩860,000 | 0.00% | 312.6만 |
|---|
| 2026.02.10 | ₩894,000 | ₩905,000 | ₩876,000 | ₩876,000 | -2.01% | 344.1만 |
|---|
| 2026.02.09 | ₩898,000 | ₩899,000 | ₩873,000 | ₩887,000 | -1.22% | 422.9만 |
|---|
| 2026.02.06 | ₩805,000 | ₩850,000 | ₩791,000 | ₩839,000 | +4.22% | 558.2만 |
|---|
| 2026.02.05 | ₩851,000 | ₩877,000 | ₩838,000 | ₩842,000 | -1.06% | 547.4만 |
|---|
| 2026.02.04 | ₩884,000 | ₩906,000 | ₩883,000 | ₩900,000 | +1.81% | 380.1만 |
|---|
| 2026.02.03 | ₩874,000 | ₩907,000 | ₩871,000 | ₩907,000 | +3.78% | 527.3만 |
|---|
| 2026.02.02 | ₩870,000 | ₩888,000 | ₩830,000 | ₩830,000 | -4.60% | 763.4만 |
|---|
| 2026.01.30 | ₩854,000 | ₩931,000 | ₩853,000 | ₩909,000 | +6.44% | 787.5만 |
|---|
| 2026.01.29 | ₩879,000 | ₩884,000 | ₩819,000 | ₩861,000 | -2.05% | 683.8만 |
|---|
| 2026.01.28 | ₩810,000 | ₩854,000 | ₩803,000 | ₩841,000 | +3.83% | 670.8만 |
|---|
| 2026.01.27 | ₩738,000 | ₩800,000 | ₩733,000 | ₩800,000 | +8.40% | 566만 |
|---|
| 2026.01.26 | ₩753,000 | ₩754,000 | ₩736,000 | ₩736,000 | -2.26% | 313.3만 |
|---|
| 2026.01.23 | ₩754,000 | ₩776,000 | ₩744,000 | ₩767,000 | +1.72% | 350.8만 |
|---|
| 2026.01.22 | ₩766,000 | ₩773,000 | ₩751,000 | ₩755,000 | -1.44% | 354.5만 |
|---|
| 2026.01.21 | ₩729,000 | ₩756,000 | ₩728,000 | ₩740,000 | +1.51% | 510.8만 |
|---|
| 2026.01.20 | ₩764,000 | ₩764,000 | ₩737,000 | ₩743,000 | -2.75% | 276.2만 |
|---|
| 2026.01.19 | ₩755,000 | ₩774,000 | ₩750,000 | ₩764,000 | +1.19% | 339.2만 |
|---|
| 2026.01.16 | ₩751,000 | ₩763,000 | ₩747,000 | ₩756,000 | +0.67% | 371.2만 |
|---|
| 2026.01.15 | ₩732,000 | ₩750,000 | ₩727,000 | ₩749,000 | +2.32% | 300.3만 |
|---|
| 2026.01.14 | ₩733,000 | ₩750,000 | ₩728,000 | ₩742,000 | +1.23% | 488.5만 |
|---|
| 2026.01.13 | ₩753,000 | ₩754,000 | ₩724,000 | ₩738,000 | -1.99% | 377.2만 |
|---|
| 2026.01.12 | ₩755,000 | ₩762,000 | ₩735,000 | ₩749,000 | -0.79% | 333만 |
|---|
| 2026.01.09 | ₩744,000 | ₩756,000 | ₩727,000 | ₩744,000 | 0.00% | 434.4만 |
|---|
| 2026.01.08 | ₩731,000 | ₩788,000 | ₩731,000 | ₩756,000 | +3.42% | 649.6만 |
|---|
| 2026.01.07 | ₩760,000 | ₩762,000 | ₩728,000 | ₩742,000 | -2.37% | 569.3만 |
|---|
| 2026.01.06 | ₩690,000 | ₩727,000 | ₩671,000 | ₩726,000 | +5.22% | 483만 |
|---|
| 2026.01.05 | ₩698,000 | ₩700,000 | ₩684,000 | ₩696,000 | -0.29% | 433.8만 |
|---|
| 2026.01.02 | ₩651,000 | ₩679,000 | ₩647,000 | ₩677,000 | +3.99% | 418.2만 |
|---|
| 2025.12.30 | ₩639,000 | ₩659,000 | ₩634,000 | ₩651,000 | +1.88% | 409.5만 |
|---|
| 2025.12.29 | ₩630,000 | ₩640,000 | ₩625,000 | ₩640,000 | +1.59% | 417.6만 |
|---|
| 2025.12.26 | ₩594,000 | ₩605,000 | ₩590,000 | ₩599,000 | +0.84% | 424.4만 |
|---|
| 2025.12.24 | ₩587,000 | ₩591,000 | ₩584,000 | ₩588,000 | +0.17% | 216.1만 |
|---|
| 2025.12.23 | ₩585,000 | ₩593,000 | ₩581,000 | ₩584,000 | -0.17% | 201.1만 |
|---|
| 2025.12.22 | ₩574,000 | ₩580,000 | ₩567,000 | ₩580,000 | +1.05% | 287.8만 |
|---|
| 2025.12.19 | ₩569,000 | ₩570,000 | ₩547,000 | ₩547,000 | -3.87% | 344만 |
|---|
| 2025.12.18 | ₩538,000 | ₩563,000 | ₩537,000 | ₩552,000 | +2.60% | 295.9만 |
|---|
| 2025.12.17 | ₩530,000 | ₩554,000 | ₩525,000 | ₩551,000 | +3.96% | 269.3만 |
|---|
| 2025.12.16 | ₩545,000 | ₩551,000 | ₩530,000 | ₩530,000 | -2.75% | 328.8만 |
|---|
| 2025.12.15 | ₩535,000 | ₩563,500 | ₩535,000 | ₩554,000 | +3.55% | 248.2만 |
|---|
| 2025.12.12 | ₩565,000 | ₩579,000 | ₩560,000 | ₩571,000 | +1.06% | 264.6만 |
|---|
| 2025.12.11 | ₩583,000 | ₩589,000 | ₩565,000 | ₩565,000 | -3.09% | 402.2만 |
|---|
| 2025.12.10 | ₩571,000 | ₩593,000 | ₩570,000 | ₩587,000 | +2.80% | 398.6만 |
|---|
| 2025.12.09 | ₩569,000 | ₩575,000 | ₩564,000 | ₩566,000 | -0.53% | 239.1만 |
|---|
| 2025.12.08 | ₩543,000 | ₩580,000 | ₩533,000 | ₩577,000 | +6.26% | 428.8만 |
|---|
| 2025.12.05 | ₩530,000 | ₩546,000 | ₩527,000 | ₩544,000 | +2.64% | 320.5만 |
|---|
| 2025.12.04 | ₩542,000 | ₩543,000 | ₩532,000 | ₩542,000 | 0.00% | 285.8만 |
|---|
| 2025.12.03 | ₩550,000 | ₩559,000 | ₩544,000 | ₩552,000 | +0.36% | 258.7만 |
|---|
| 2025.12.02 | ₩548,000 | ₩559,000 | ₩542,000 | ₩558,000 | +1.82% | 268.7만 |
|---|
| 2025.12.01 | ₩542,000 | ₩545,000 | ₩525,000 | ₩538,000 | -0.74% | 313.5만 |
|---|
| 2025.11.28 | ₩551,000 | ₩552,000 | ₩530,000 | ₩530,000 | -3.81% | 268만 |
|---|
| 2025.11.27 | ₩535,000 | ₩556,000 | ₩533,000 | ₩544,000 | +1.68% | 365.4만 |
|---|
| 2025.11.26 | ₩513,000 | ₩528,000 | ₩501,000 | ₩524,000 | +2.14% | 512.7만 |
|---|
| 2025.11.25 | ₩546,000 | ₩550,000 | ₩518,000 | ₩519,000 | -4.95% | 371.7만 |
|---|
| 2025.11.24 | ₩531,000 | ₩542,000 | ₩517,000 | ₩520,000 | -2.07% | 639.9만 |
|---|
| 2025.11.21 | ₩518,000 | ₩531,000 | ₩514,000 | ₩521,000 | +0.58% | 664.7만 |
|---|
| 2025.11.20 | ₩595,000 | ₩597,000 | ₩570,000 | ₩571,000 | -4.03% | 467만 |
|---|
| 2025.11.19 | ₩563,000 | ₩570,000 | ₩546,000 | ₩562,000 | -0.18% | 453만 |
|---|
| 2025.11.18 | ₩583,000 | ₩591,000 | ₩570,000 | ₩570,000 | -2.23% | 354.4만 |
|---|
| 2025.11.17 | ₩588,000 | ₩606,000 | ₩584,000 | ₩606,000 | +3.06% | 447.1만 |
|---|
| 2025.11.14 | ₩579,000 | ₩585,000 | ₩560,000 | ₩560,000 | -3.28% | 577.8만 |
|---|
| 2025.11.13 | ₩607,000 | ₩622,000 | ₩607,000 | ₩612,000 | +0.82% | 387.6만 |
|---|
| 2025.11.12 | ₩605,000 | ₩620,000 | ₩601,000 | ₩617,000 | +1.98% | 283.1만 |
|---|
| 2025.11.11 | ₩622,000 | ₩646,000 | ₩604,000 | ₩619,000 | -0.48% | 550.9만 |
|---|
| 2025.11.10 | ₩584,000 | ₩615,000 | ₩581,000 | ₩606,000 | +3.77% | 489.4만 |
|---|
| 2025.11.07 | ₩577,000 | ₩599,000 | ₩565,000 | ₩580,000 | +0.52% | 478.9만 |
|---|
| 2025.11.06 | ₩602,000 | ₩607,000 | ₩583,000 | ₩593,000 | -1.50% | 532.1만 |
|---|
| 2025.11.05 | ₩563,000 | ₩587,000 | ₩532,000 | ₩579,000 | +2.84% | 897.6만 |
|---|
| 2025.11.04 | ₩611,000 | ₩614,000 | ₩583,000 | ₩586,000 | -4.09% | 597만 |
|---|
| 2025.11.03 | ₩557,000 | ₩624,000 | ₩555,000 | ₩620,000 | +11.31% | 578.7만 |
|---|
| 2025.10.31 | ₩557,000 | ₩566,000 | ₩552,000 | ₩559,000 | +0.36% | 335.2만 |
|---|
| 2025.10.30 | ₩558,000 | ₩579,000 | ₩552,000 | ₩568,000 | +1.79% | 488.8만 |
|---|
| 2025.10.29 | ₩538,000 | ₩559,000 | ₩523,000 | ₩558,000 | +3.72% | 480.3만 |
|---|
| 2025.10.28 | ₩521,000 | ₩527,000 | ₩509,000 | ₩521,000 | 0.00% | 565.9만 |
|---|
| 2025.10.27 | ₩533,000 | ₩537,000 | ₩523,000 | ₩535,000 | +0.38% | 338.1만 |
|---|
| 2025.10.24 | ₩493,000 | ₩513,000 | ₩491,500 | ₩510,000 | +3.45% | 425.4만 |
|---|
| 2025.10.23 | ₩470,000 | ₩488,500 | ₩468,000 | ₩478,500 | +1.81% | 358.4만 |
|---|
| 2025.10.22 | ₩475,000 | ₩482,000 | ₩469,000 | ₩481,500 | +1.37% | 387만 |
|---|
| 2025.10.21 | ₩497,000 | ₩502,000 | ₩478,000 | ₩479,000 | -3.62% | 412.7만 |
|---|
| 2025.10.20 | ₩477,500 | ₩485,500 | ₩465,500 | ₩485,500 | +1.68% | 333.4만 |
|---|
| 2025.10.17 | ₩451,500 | ₩475,000 | ₩449,500 | ₩465,500 | +3.10% | 454.2만 |
|---|
| 2025.10.16 | ₩421,000 | ₩455,000 | ₩420,500 | ₩452,500 | +7.48% | 424.8만 |
|---|
| 2025.10.15 | ₩410,500 | ₩424,000 | ₩407,000 | ₩422,500 | +2.92% | 268.8만 |
|---|
| 2025.10.14 | ₩425,000 | ₩436,500 | ₩406,500 | ₩411,500 | -3.18% | 410.1만 |
|---|
| 2025.10.13 | ₩405,500 | ₩415,500 | ₩403,000 | ₩415,000 | +2.34% | 435.7만 |
|---|