시장 데이터를 불러오는 중
전체 종목
현대차증권 과거 주가
001500.KS · KOSPI
주요 제품·사업: 유가증권의매매,위탁매매,유가증권의 중개,대리/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001500.KS · KOSPI
주요 제품·사업: 유가증권의매매,위탁매매,유가증권의 중개,대리/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,670 | ₩7,690 | ₩7,480 | ₩7,520 | -1.96% | 12만 |
| 2026.10.07 | ₩7,800 | ₩7,800 | ₩7,680 | ₩7,680 | -1.54% | 4.3만 |
| 2026.10.06 | ₩7,810 | ₩7,880 | ₩7,770 | ₩7,780 | -0.38% | 3.4만 |
| 2026.10.02 | ₩7,740 | ₩7,830 | ₩7,740 | ₩7,800 | +0.78% | 1.3만 |
| 2026.10.01 | ₩7,800 | ₩7,810 | ₩7,690 | ₩7,800 | 0.00% | 4.1만 |
| 2026.09.30 | ₩7,840 | ₩7,850 | ₩7,740 | ₩7,760 | -1.02% | 3.1만 |
| 2026.09.29 | ₩7,860 | ₩7,860 | ₩7,760 | ₩7,820 | -0.51% | 3.6만 |
| 2026.09.28 | ₩7,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,790 |
| ₩7,880 |
| 0.00% |
| 5.6만 |
| 2026.09.23 | ₩7,980 | ₩7,980 | ₩7,820 | ₩7,840 | -1.75% | 3.9만 |
|---|
| 2026.09.22 | ₩7,970 | ₩8,040 | ₩7,860 | ₩7,870 | -1.25% | 4.9만 |
|---|
| 2026.09.21 | ₩7,910 | ₩7,930 | ₩7,870 | ₩7,890 | -0.25% | 2.6만 |
|---|
| 2026.09.18 | ₩7,980 | ₩8,000 | ₩7,850 | ₩7,890 | -1.13% | 4만 |
|---|
| 2026.09.17 | ₩7,940 | ₩7,970 | ₩7,850 | ₩7,920 | -0.25% | 3.5만 |
|---|
| 2026.09.16 | ₩7,980 | ₩7,980 | ₩7,860 | ₩7,870 | -1.38% | 4.8만 |
|---|
| 2026.09.15 | ₩8,020 | ₩8,070 | ₩7,950 | ₩7,980 | -0.50% | 3만 |
|---|
| 2026.09.14 | ₩8,020 | ₩8,120 | ₩7,930 | ₩8,040 | +0.25% | 6만 |
|---|
| 2026.09.11 | ₩7,910 | ₩8,060 | ₩7,910 | ₩8,020 | +1.39% | 5.3만 |
|---|
| 2026.09.10 | ₩7,990 | ₩8,050 | ₩7,820 | ₩8,040 | +0.63% | 25.6만 |
|---|
| 2026.09.09 | ₩8,010 | ₩8,030 | ₩7,930 | ₩7,960 | -0.62% | 3.7만 |
|---|
| 2026.09.08 | ₩8,160 | ₩8,210 | ₩8,010 | ₩8,010 | -1.84% | 7.5만 |
|---|
| 2026.09.07 | ₩7,950 | ₩8,240 | ₩7,950 | ₩8,200 | +3.14% | 24.5만 |
|---|
| 2026.09.04 | ₩7,860 | ₩8,030 | ₩7,840 | ₩7,920 | +0.76% | 7.7만 |
|---|
| 2026.09.03 | ₩7,930 | ₩7,990 | ₩7,780 | ₩7,820 | -1.39% | 8.3만 |
|---|
| 2026.09.02 | ₩8,010 | ₩8,070 | ₩7,810 | ₩7,840 | -2.12% | 10.7만 |
|---|
| 2026.09.01 | ₩7,980 | ₩8,130 | ₩7,950 | ₩8,090 | +1.38% | 8.2만 |
|---|
| 2026.08.31 | ₩7,980 | ₩8,010 | ₩7,860 | ₩7,970 | -0.13% | 7.6만 |
|---|
| 2026.08.28 | ₩8,000 | ₩8,040 | ₩7,900 | ₩8,040 | +0.50% | 6.9만 |
|---|
| 2026.08.27 | ₩8,120 | ₩8,120 | ₩7,970 | ₩8,020 | -1.23% | 5.5만 |
|---|
| 2026.08.26 | ₩8,070 | ₩8,100 | ₩7,960 | ₩8,090 | +0.25% | 9.3만 |
|---|
| 2026.08.25 | ₩7,770 | ₩8,080 | ₩7,690 | ₩8,070 | +3.86% | 9.2만 |
|---|
| 2026.08.24 | ₩7,840 | ₩7,840 | ₩7,700 | ₩7,800 | -0.51% | 4.3만 |
|---|
| 2026.08.21 | ₩7,980 | ₩7,980 | ₩7,690 | ₩7,840 | -1.75% | 8만 |
|---|
| 2026.08.20 | ₩7,820 | ₩8,060 | ₩7,820 | ₩8,020 | +2.56% | 10.4만 |
|---|
| 2026.08.19 | ₩7,840 | ₩7,840 | ₩7,590 | ₩7,710 | -1.66% | 6.4만 |
|---|
| 2026.08.18 | ₩8,240 | ₩8,240 | ₩7,880 | ₩7,910 | -4.00% | 14.5만 |
|---|
| 2026.08.14 | ₩8,130 | ₩8,250 | ₩8,030 | ₩8,250 | +1.48% | 12.1만 |
|---|
| 2026.08.13 | ₩8,300 | ₩8,390 | ₩8,050 | ₩8,090 | -2.53% | 11.6만 |
|---|
| 2026.08.12 | ₩8,260 | ₩8,310 | ₩8,150 | ₩8,220 | -0.48% | 8.4만 |
|---|
| 2026.08.11 | ₩8,030 | ₩8,250 | ₩8,030 | ₩8,230 | +2.49% | 11만 |
|---|
| 2026.08.10 | ₩7,960 | ₩8,150 | ₩7,960 | ₩8,110 | +1.88% | 7.8만 |
|---|
| 2026.08.07 | ₩8,030 | ₩8,040 | ₩7,850 | ₩7,940 | -1.12% | 9.9만 |
|---|
| 2026.08.06 | ₩7,750 | ₩8,000 | ₩7,750 | ₩7,980 | +2.97% | 11만 |
|---|
| 2026.08.05 | ₩7,870 | ₩7,980 | ₩7,820 | ₩7,890 | +0.25% | 8.5만 |
|---|
| 2026.08.04 | ₩7,450 | ₩7,690 | ₩7,450 | ₩7,690 | +3.22% | 6.4만 |
|---|
| 2026.08.03 | ₩7,480 | ₩7,630 | ₩7,300 | ₩7,450 | -0.40% | 5.3만 |
|---|
| 2026.07.31 | ₩7,250 | ₩7,570 | ₩7,210 | ₩7,550 | +4.14% | 16.2만 |
|---|
| 2026.07.30 | ₩6,560 | ₩7,280 | ₩6,560 | ₩6,980 | +6.40% | 17.2만 |
|---|
| 2026.07.29 | ₩7,330 | ₩7,420 | ₩6,610 | ₩6,900 | -5.87% | 30.7만 |
|---|
| 2026.07.28 | ₩7,790 | ₩7,790 | ₩7,150 | ₩7,300 | -6.29% | 39.7만 |
|---|
| 2026.07.27 | ₩7,990 | ₩8,070 | ₩7,890 | ₩7,970 | -0.25% | 4.7만 |
|---|
| 2026.07.24 | ₩8,000 | ₩8,150 | ₩7,870 | ₩7,930 | -0.88% | 11만 |
|---|
| 2026.07.23 | ₩7,810 | ₩8,100 | ₩7,810 | ₩8,100 | +3.71% | 7.1만 |
|---|
| 2026.07.22 | ₩7,900 | ₩8,040 | ₩7,720 | ₩7,800 | -1.27% | 14.3만 |
|---|
| 2026.07.21 | ₩7,730 | ₩7,880 | ₩7,660 | ₩7,800 | +0.91% | 7.1만 |
|---|
| 2026.07.20 | ₩7,900 | ₩7,950 | ₩7,530 | ₩7,790 | -1.39% | 12.4만 |
|---|
| 2026.07.16 | ₩8,100 | ₩8,180 | ₩7,980 | ₩8,040 | -0.74% | 7.5만 |
|---|
| 2026.07.15 | ₩8,030 | ₩8,230 | ₩8,030 | ₩8,220 | +2.37% | 10.8만 |
|---|
| 2026.07.14 | ₩8,050 | ₩8,050 | ₩7,690 | ₩7,900 | -1.86% | 21.9만 |
|---|
| 2026.07.13 | ₩8,300 | ₩8,540 | ₩7,940 | ₩8,030 | -3.25% | 12만 |
|---|
| 2026.07.10 | ₩7,870 | ₩8,440 | ₩7,870 | ₩8,340 | +5.97% | 14.5만 |
|---|
| 2026.07.09 | ₩7,920 | ₩8,100 | ₩7,670 | ₩7,810 | -1.39% | 12만 |
|---|
| 2026.07.08 | ₩8,190 | ₩8,370 | ₩7,900 | ₩8,000 | -2.32% | 18.8만 |
|---|
| 2026.07.07 | ₩8,570 | ₩8,580 | ₩8,080 | ₩8,300 | -3.15% | 12.6만 |
|---|
| 2026.07.06 | ₩8,620 | ₩8,850 | ₩8,310 | ₩8,580 | -0.46% | 18.5만 |
|---|
| 2026.07.03 | ₩8,230 | ₩8,570 | ₩8,030 | ₩8,570 | +4.13% | 14.9만 |
|---|
| 2026.07.02 | ₩8,300 | ₩8,430 | ₩8,070 | ₩8,140 | -1.93% | 10.5만 |
|---|
| 2026.07.01 | ₩8,380 | ₩8,640 | ₩8,300 | ₩8,420 | +0.48% | 15.7만 |
|---|
| 2026.06.30 | ₩8,360 | ₩8,450 | ₩8,260 | ₩8,300 | -0.72% | 8.9만 |
|---|
| 2026.06.29 | ₩7,820 | ₩8,430 | ₩7,820 | ₩8,400 | +7.42% | 16만 |
|---|
| 2026.06.26 | ₩8,140 | ₩8,140 | ₩7,620 | ₩7,880 | -3.19% | 37.4만 |
|---|
| 2026.06.25 | ₩8,360 | ₩8,620 | ₩8,180 | ₩8,260 | -1.20% | 20.3만 |
|---|
| 2026.06.24 | ₩8,130 | ₩8,320 | ₩8,020 | ₩8,220 | +1.11% | 13.8만 |
|---|
| 2026.06.23 | ₩8,650 | ₩8,870 | ₩8,190 | ₩8,190 | -5.32% | 19.3만 |
|---|
| 2026.06.22 | ₩8,800 | ₩8,850 | ₩8,610 | ₩8,770 | -0.34% | 12.8만 |
|---|
| 2026.06.19 | ₩9,080 | ₩9,170 | ₩8,600 | ₩8,950 | -1.43% | 19만 |
|---|
| 2026.06.18 | ₩9,470 | ₩9,470 | ₩9,080 | ₩9,120 | -3.70% | 14.6만 |
|---|
| 2026.06.17 | ₩9,600 | ₩9,600 | ₩9,300 | ₩9,450 | -1.56% | 15만 |
|---|
| 2026.06.16 | ₩9,590 | ₩9,700 | ₩9,510 | ₩9,660 | +0.73% | 17.7만 |
|---|
| 2026.06.15 | ₩9,560 | ₩9,670 | ₩9,410 | ₩9,540 | -0.21% | 14.8만 |
|---|
| 2026.06.12 | ₩9,330 | ₩9,540 | ₩9,120 | ₩9,310 | -0.21% | 22.6만 |
|---|
| 2026.06.11 | ₩8,450 | ₩9,090 | ₩8,450 | ₩8,880 | +5.09% | 18.9만 |
|---|
| 2026.06.10 | ₩8,840 | ₩9,040 | ₩8,630 | ₩8,820 | -0.23% | 300 |
|---|
| 2026.06.09 | ₩8,700 | ₩9,200 | ₩8,650 | ₩9,060 | +4.14% | 18.8만 |
|---|
| 2026.06.08 | ₩8,850 | ₩8,990 | ₩8,350 | ₩8,590 | -2.94% | 21.4만 |
|---|
| 2026.06.05 | ₩9,690 | ₩9,780 | ₩9,200 | ₩9,540 | -1.55% | 33.7만 |
|---|
| 2026.06.04 | ₩9,380 | ₩9,670 | ₩9,300 | ₩9,530 | +1.60% | 17.7만 |
|---|
| 2026.06.02 | ₩9,400 | ₩9,760 | ₩9,050 | ₩9,380 | -0.21% | 29.5만 |
|---|
| 2026.06.01 | ₩9,400 | ₩9,730 | ₩9,310 | ₩9,470 | +0.74% | 35만 |
|---|
| 2026.05.29 | ₩9,850 | ₩9,900 | ₩9,510 | ₩9,520 | -3.35% | 35.2만 |
|---|
| 2026.05.28 | ₩10,090 | ₩10,090 | ₩9,460 | ₩9,740 | -3.47% | 27만 |
|---|
| 2026.05.27 | ₩10,620 | ₩10,780 | ₩10,000 | ₩10,040 | -5.46% | 24.9만 |
|---|
| 2026.05.26 | ₩10,940 | ₩11,060 | ₩10,340 | ₩10,460 | -4.39% | 21.1만 |
|---|
| 2026.05.22 | ₩10,700 | ₩10,870 | ₩10,580 | ₩10,730 | +0.28% | 14.8만 |
|---|
| 2026.05.21 | ₩10,210 | ₩10,620 | ₩10,210 | ₩10,480 | +2.64% | 24.3만 |
|---|
| 2026.05.20 | ₩10,200 | ₩10,200 | ₩9,810 | ₩9,960 | -2.35% | 19.6만 |
|---|
| 2026.05.19 | ₩10,550 | ₩10,550 | ₩10,000 | ₩10,240 | -2.94% | 26.4만 |
|---|
| 2026.05.18 | ₩10,790 | ₩10,820 | ₩10,300 | ₩10,580 | -1.95% | 24.4만 |
|---|
| 2026.05.15 | ₩11,720 | ₩12,010 | ₩10,800 | ₩10,950 | -6.57% | 46.6만 |
|---|
| 2026.05.14 | ₩11,300 | ₩11,560 | ₩11,180 | ₩11,360 | +0.53% | 19만 |
|---|
| 2026.05.13 | ₩11,230 | ₩11,340 | ₩11,020 | ₩11,160 | -0.62% | 28.6만 |
|---|
| 2026.05.12 | ₩12,230 | ₩12,480 | ₩11,150 | ₩11,380 | -6.95% | 50.3만 |
|---|
| 2026.05.11 | ₩12,520 | ₩12,650 | ₩12,000 | ₩12,130 | -3.12% | 44.7만 |
|---|
| 2026.05.08 | ₩11,900 | ₩12,490 | ₩11,810 | ₩12,220 | +2.69% | 68.9만 |
|---|
| 2026.05.07 | ₩12,860 | ₩12,860 | ₩12,020 | ₩12,200 | -5.13% | 82.2만 |
|---|
| 2026.05.06 | ₩13,200 | ₩13,200 | ₩12,480 | ₩12,940 | -1.97% | 228.8만 |
|---|
| 2026.05.04 | ₩11,500 | ₩11,970 | ₩11,310 | ₩11,650 | +1.30% | 109.9만 |
|---|
| 2026.04.30 | ₩11,340 | ₩11,340 | ₩10,940 | ₩10,970 | -3.26% | 25.4만 |
|---|
| 2026.04.29 | ₩11,570 | ₩11,570 | ₩11,220 | ₩11,330 | -2.07% | 21.6만 |
|---|
| 2026.04.28 | ₩11,490 | ₩11,730 | ₩11,340 | ₩11,580 | +0.78% | 35만 |
|---|
| 2026.04.27 | ₩11,330 | ₩11,780 | ₩11,010 | ₩11,480 | +1.32% | 46.9만 |
|---|
| 2026.04.24 | ₩11,200 | ₩11,290 | ₩11,120 | ₩11,240 | +0.36% | 16.6만 |
|---|
| 2026.04.23 | ₩11,290 | ₩11,370 | ₩10,910 | ₩11,200 | -0.80% | 19.4만 |
|---|
| 2026.04.22 | ₩11,190 | ₩11,190 | ₩10,830 | ₩11,160 | -0.27% | 15.8만 |
|---|
| 2026.04.21 | ₩11,190 | ₩11,250 | ₩11,120 | ₩11,200 | +0.09% | 16.1만 |
|---|
| 2026.04.20 | ₩11,030 | ₩11,240 | ₩10,920 | ₩11,150 | +1.09% | 16.4만 |
|---|
| 2026.04.17 | ₩11,180 | ₩11,260 | ₩10,990 | ₩11,050 | -1.16% | 18.9만 |
|---|
| 2026.04.16 | ₩11,260 | ₩11,260 | ₩11,090 | ₩11,200 | -0.53% | 18.6만 |
|---|
| 2026.04.15 | ₩11,230 | ₩11,230 | ₩10,990 | ₩11,140 | -0.80% | 19.5만 |
|---|
| 2026.04.14 | ₩10,750 | ₩10,990 | ₩10,700 | ₩10,840 | +0.84% | 22.2만 |
|---|
| 2026.04.13 | ₩10,480 | ₩10,670 | ₩10,430 | ₩10,430 | -0.48% | 10.4만 |
|---|
| 2026.04.10 | ₩10,740 | ₩10,800 | ₩10,610 | ₩10,750 | +0.09% | 13.9만 |
|---|
| 2026.04.09 | ₩10,680 | ₩10,730 | ₩10,410 | ₩10,500 | -1.69% | 16.3만 |
|---|
| 2026.04.08 | ₩10,460 | ₩10,880 | ₩10,430 | ₩10,830 | +3.54% | 43.5만 |
|---|
| 2026.04.07 | ₩10,180 | ₩10,270 | ₩9,940 | ₩10,070 | -1.08% | 17.7만 |
|---|
| 2026.04.06 | ₩10,030 | ₩10,170 | ₩9,700 | ₩10,060 | +0.30% | 19.4만 |
|---|
| 2026.04.03 | ₩10,030 | ₩10,130 | ₩9,950 | ₩10,030 | 0.00% | 16.8만 |
|---|
| 2026.04.02 | ₩10,500 | ₩10,680 | ₩9,740 | ₩9,830 | -6.38% | 98.7만 |
|---|
| 2026.04.01 | ₩10,350 | ₩10,830 | ₩10,220 | ₩10,760 | +3.96% | 20.2만 |
|---|
| 2026.03.31 | ₩10,200 | ₩10,350 | ₩9,900 | ₩9,920 | -2.75% | 28.5만 |
|---|
| 2026.03.30 | ₩10,290 | ₩10,415 | ₩10,100 | ₩10,370 | +0.78% | 16.6만 |
|---|
| 2026.03.27 | ₩10,700 | ₩11,020 | ₩10,550 | ₩10,900 | +1.87% | 13.1만 |
|---|
| 2026.03.26 | ₩11,260 | ₩11,270 | ₩10,860 | ₩10,900 | -3.20% | 14.9만 |
|---|
| 2026.03.25 | ₩11,070 | ₩11,500 | ₩11,070 | ₩11,200 | +1.17% | 25.4만 |
|---|
| 2026.03.24 | ₩11,240 | ₩11,240 | ₩10,620 | ₩10,910 | -2.94% | 15.1만 |
|---|
| 2026.03.23 | ₩11,190 | ₩11,190 | ₩10,600 | ₩10,760 | -3.84% | 20.4만 |
|---|
| 2026.03.20 | ₩11,350 | ₩11,850 | ₩11,300 | ₩11,570 | +1.94% | 33.4만 |
|---|
| 2026.03.19 | ₩11,260 | ₩11,420 | ₩11,190 | ₩11,220 | -0.36% | 16.4만 |
|---|
| 2026.03.18 | ₩11,300 | ₩11,650 | ₩11,250 | ₩11,600 | +2.65% | 27.1만 |
|---|
| 2026.03.17 | ₩11,300 | ₩11,300 | ₩11,100 | ₩11,150 | -1.33% | 13.1만 |
|---|
| 2026.03.16 | ₩10,940 | ₩11,100 | ₩10,760 | ₩10,980 | +0.37% | 21.1만 |
|---|
| 2026.03.13 | ₩10,870 | ₩11,170 | ₩10,810 | ₩10,960 | +0.83% | 19.1만 |
|---|
| 2026.03.12 | ₩11,380 | ₩11,390 | ₩11,180 | ₩11,270 | -0.97% | 15.5만 |
|---|
| 2026.03.11 | ₩11,430 | ₩11,660 | ₩11,130 | ₩11,320 | -0.96% | 39.5만 |
|---|
| 2026.03.10 | ₩11,410 | ₩11,410 | ₩10,950 | ₩11,100 | -2.72% | 23.5만 |
|---|
| 2026.03.09 | ₩10,610 | ₩10,850 | ₩10,360 | ₩10,850 | +2.26% | 30.5만 |
|---|
| 2026.03.06 | ₩11,040 | ₩11,600 | ₩10,860 | ₩11,390 | +3.17% | 40.7만 |
|---|
| 2026.03.05 | ₩11,500 | ₩11,660 | ₩11,100 | ₩11,300 | -1.74% | 57.6만 |
|---|
| 2026.03.04 | ₩11,180 | ₩11,700 | ₩10,130 | ₩10,280 | -8.05% | 98.3만 |
|---|
| 2026.03.03 | ₩12,400 | ₩12,540 | ₩11,950 | ₩12,090 | -2.50% | 98.3만 |
|---|
| 2026.02.27 | ₩13,000 | ₩13,170 | ₩12,760 | ₩13,050 | +0.38% | 72.8만 |
|---|
| 2026.02.26 | ₩12,750 | ₩14,500 | ₩12,370 | ₩13,370 | +4.86% | 437.9만 |
|---|
| 2026.02.25 | ₩13,050 | ₩13,210 | ₩12,570 | ₩12,890 | -1.23% | 122.5만 |
|---|
| 2026.02.24 | ₩12,460 | ₩12,620 | ₩12,020 | ₩12,470 | +0.08% | 116.2만 |
|---|
| 2026.02.23 | ₩13,750 | ₩14,200 | ₩12,790 | ₩12,850 | -6.55% | 220.2만 |
|---|
| 2026.02.20 | ₩14,850 | ₩14,880 | ₩13,260 | ₩13,630 | -8.22% | 418.9만 |
|---|
| 2026.02.19 | ₩12,970 | ₩13,880 | ₩12,820 | ₩13,800 | +6.40% | 1189.2만 |
|---|
| 2026.02.13 | ₩10,200 | ₩10,990 | ₩9,960 | ₩10,680 | +4.71% | 137.6만 |
|---|
| 2026.02.12 | ₩9,770 | ₩9,890 | ₩9,660 | ₩9,800 | +0.31% | 23.9만 |
|---|
| 2026.02.11 | ₩9,610 | ₩9,670 | ₩9,490 | ₩9,600 | -0.10% | 10.1만 |
|---|
| 2026.02.10 | ₩9,450 | ₩9,750 | ₩9,370 | ₩9,610 | +1.69% | 23.6만 |
|---|
| 2026.02.09 | ₩9,500 | ₩9,580 | ₩9,250 | ₩9,370 | -1.37% | 37.4만 |
|---|
| 2026.02.06 | ₩9,160 | ₩9,370 | ₩8,750 | ₩9,230 | +0.76% | 18.5만 |
|---|
| 2026.02.05 | ₩9,550 | ₩9,630 | ₩9,350 | ₩9,400 | -1.57% | 12.6만 |
|---|
| 2026.02.04 | ₩9,450 | ₩9,700 | ₩9,330 | ₩9,670 | +2.33% | 22.7만 |
|---|
| 2026.02.03 | ₩9,080 | ₩9,550 | ₩9,060 | ₩9,500 | +4.63% | 27.2만 |
|---|
| 2026.02.02 | ₩9,370 | ₩9,370 | ₩8,820 | ₩8,900 | -5.02% | 35.2만 |
|---|
| 2026.01.30 | ₩9,410 | ₩9,670 | ₩9,320 | ₩9,520 | +1.17% | 46.1만 |
|---|
| 2026.01.29 | ₩8,980 | ₩9,510 | ₩8,750 | ₩9,510 | +5.90% | 60.3만 |
|---|
| 2026.01.28 | ₩9,130 | ₩9,190 | ₩8,950 | ₩9,010 | -1.31% | 32.8만 |
|---|
| 2026.01.27 | ₩8,990 | ₩9,100 | ₩8,830 | ₩9,040 | +0.56% | 21.1만 |
|---|
| 2026.01.26 | ₩9,110 | ₩9,120 | ₩8,880 | ₩8,930 | -1.98% | 20.2만 |
|---|
| 2026.01.23 | ₩8,680 | ₩9,090 | ₩8,640 | ₩9,070 | +4.49% | 58.9만 |
|---|
| 2026.01.22 | ₩8,600 | ₩8,890 | ₩8,480 | ₩8,590 | -0.12% | 19.1만 |
|---|
| 2026.01.21 | ₩8,470 | ₩8,470 | ₩8,240 | ₩8,390 | -0.94% | 14.2만 |
|---|
| 2026.01.20 | ₩8,510 | ₩8,700 | ₩8,340 | ₩8,540 | +0.35% | 19.1만 |
|---|
| 2026.01.19 | ₩8,530 | ₩8,720 | ₩8,380 | ₩8,520 | -0.12% | 22만 |
|---|
| 2026.01.16 | ₩8,350 | ₩8,610 | ₩8,300 | ₩8,440 | +1.08% | 20.8만 |
|---|
| 2026.01.15 | ₩8,060 | ₩8,310 | ₩8,050 | ₩8,300 | +2.98% | 28만 |
|---|
| 2026.01.14 | ₩8,020 | ₩8,120 | ₩7,890 | ₩8,070 | +0.62% | 13.3만 |
|---|
| 2026.01.13 | ₩7,990 | ₩8,050 | ₩7,900 | ₩8,020 | +0.38% | 11.5만 |
|---|
| 2026.01.12 | ₩7,890 | ₩8,050 | ₩7,850 | ₩7,910 | +0.25% | 13.2만 |
|---|
| 2026.01.09 | ₩7,930 | ₩7,930 | ₩7,850 | ₩7,860 | -0.88% | 10.6만 |
|---|
| 2026.01.08 | ₩8,030 | ₩8,030 | ₩7,880 | ₩7,890 | -1.74% | 13.9만 |
|---|
| 2026.01.07 | ₩8,190 | ₩8,200 | ₩7,960 | ₩8,050 | -1.71% | 12.7만 |
|---|
| 2026.01.06 | ₩7,980 | ₩8,220 | ₩7,900 | ₩8,190 | +2.63% | 19.5만 |
|---|
| 2026.01.05 | ₩7,900 | ₩8,000 | ₩7,840 | ₩7,910 | +0.13% | 13.8만 |
|---|
| 2026.01.02 | ₩7,900 | ₩7,900 | ₩7,770 | ₩7,900 | 0.00% | 12.8만 |
|---|
| 2025.12.30 | ₩7,950 | ₩7,970 | ₩7,880 | ₩7,920 | -0.38% | 8.4만 |
|---|
| 2025.12.29 | ₩8,010 | ₩8,030 | ₩7,880 | ₩7,940 | -0.87% | 5.7만 |
|---|
| 2025.12.26 | ₩8,050 | ₩8,110 | ₩8,010 | ₩8,010 | -0.50% | 6만 |
|---|
| 2025.12.24 | ₩8,130 | ₩8,140 | ₩8,050 | ₩8,060 | -0.86% | 8.3만 |
|---|
| 2025.12.23 | ₩8,170 | ₩8,210 | ₩8,070 | ₩8,090 | -0.98% | 8만 |
|---|
| 2025.12.22 | ₩8,090 | ₩8,190 | ₩8,080 | ₩8,120 | +0.37% | 6.4만 |
|---|
| 2025.12.19 | ₩8,030 | ₩8,090 | ₩7,980 | ₩8,040 | +0.12% | 11.8만 |
|---|
| 2025.12.18 | ₩7,980 | ₩8,090 | ₩7,950 | ₩7,990 | +0.13% | 5.3만 |
|---|
| 2025.12.17 | ₩8,050 | ₩8,100 | ₩7,980 | ₩8,040 | -0.12% | 8.2만 |
|---|
| 2025.12.16 | ₩8,150 | ₩8,160 | ₩8,020 | ₩8,020 | -1.60% | 9.9만 |
|---|
| 2025.12.15 | ₩8,110 | ₩8,190 | ₩8,080 | ₩8,100 | -0.12% | 7.3만 |
|---|
| 2025.12.12 | ₩8,090 | ₩8,280 | ₩8,050 | ₩8,260 | +2.10% | 35.5만 |
|---|
| 2025.12.11 | ₩8,090 | ₩8,170 | ₩8,040 | ₩8,040 | -0.62% | 10.9만 |
|---|
| 2025.12.10 | ₩8,150 | ₩8,160 | ₩8,040 | ₩8,060 | -1.10% | 4.1만 |
|---|
| 2025.12.09 | ₩8,210 | ₩8,210 | ₩8,090 | ₩8,130 | -0.97% | 6.5만 |
|---|
| 2025.12.08 | ₩8,330 | ₩8,360 | ₩8,180 | ₩8,200 | -1.56% | 6.7만 |
|---|
| 2025.12.05 | ₩8,240 | ₩8,320 | ₩8,170 | ₩8,290 | +0.61% | 4.9만 |
|---|
| 2025.12.04 | ₩8,410 | ₩8,410 | ₩8,220 | ₩8,240 | -2.02% | 6.8만 |
|---|
| 2025.12.03 | ₩8,220 | ₩8,390 | ₩8,160 | ₩8,330 | +1.34% | 13.7만 |
|---|
| 2025.12.02 | ₩8,090 | ₩8,180 | ₩8,090 | ₩8,170 | +0.99% | 12.5만 |
|---|
| 2025.12.01 | ₩8,130 | ₩8,210 | ₩8,020 | ₩8,070 | -0.74% | 7만 |
|---|
| 2025.11.28 | ₩8,120 | ₩8,120 | ₩8,050 | ₩8,120 | 0.00% | 6.9만 |
|---|
| 2025.11.27 | ₩8,140 | ₩8,180 | ₩8,050 | ₩8,080 | -0.74% | 5.3만 |
|---|
| 2025.11.26 | ₩7,990 | ₩8,120 | ₩7,950 | ₩8,120 | +1.63% | 7.5만 |
|---|
| 2025.11.25 | ₩8,080 | ₩8,130 | ₩7,850 | ₩7,950 | -1.61% | 12.7만 |
|---|
| 2025.11.24 | ₩8,130 | ₩8,130 | ₩7,930 | ₩7,970 | -1.97% | 8.2만 |
|---|
| 2025.11.21 | ₩8,080 | ₩8,090 | ₩7,980 | ₩8,030 | -0.62% | 7.8만 |
|---|
| 2025.11.20 | ₩8,170 | ₩8,290 | ₩8,090 | ₩8,260 | +1.10% | 7.5만 |
|---|
| 2025.11.19 | ₩8,010 | ₩8,080 | ₩7,880 | ₩8,020 | +0.12% | 8.9만 |
|---|
| 2025.11.18 | ₩8,210 | ₩8,230 | ₩7,950 | ₩7,970 | -2.92% | 24.1만 |
|---|
| 2025.11.17 | ₩8,490 | ₩8,490 | ₩8,190 | ₩8,290 | -2.36% | 15.9만 |
|---|
| 2025.11.14 | ₩8,500 | ₩8,540 | ₩8,320 | ₩8,370 | -1.53% | 21.4만 |
|---|
| 2025.11.13 | ₩8,680 | ₩8,700 | ₩8,480 | ₩8,680 | 0.00% | 10.9만 |
|---|
| 2025.11.12 | ₩8,520 | ₩8,720 | ₩8,350 | ₩8,630 | +1.29% | 427.1만 |
|---|
| 2025.11.11 | ₩8,530 | ₩8,630 | ₩8,240 | ₩8,340 | -2.23% | 18.6만 |
|---|
| 2025.11.10 | ₩8,150 | ₩8,530 | ₩8,090 | ₩8,530 | +4.66% | 18.5만 |
|---|
| 2025.11.07 | ₩8,270 | ₩8,280 | ₩7,950 | ₩8,020 | -3.02% | 16.1만 |
|---|
| 2025.11.06 | ₩8,250 | ₩8,320 | ₩7,990 | ₩8,250 | 0.00% | 21.2만 |
|---|
| 2025.11.05 | ₩8,290 | ₩8,300 | ₩7,920 | ₩8,080 | -2.53% | 26.1만 |
|---|
| 2025.11.04 | ₩8,580 | ₩8,610 | ₩8,250 | ₩8,290 | -3.38% | 20.8만 |
|---|
| 2025.11.03 | ₩8,740 | ₩8,770 | ₩8,540 | ₩8,590 | -1.72% | 20.3만 |
|---|
| 2025.10.31 | ₩8,770 | ₩8,870 | ₩8,330 | ₩8,730 | -0.46% | 24.6만 |
|---|
| 2025.10.30 | ₩9,060 | ₩9,130 | ₩8,820 | ₩8,900 | -1.77% | 21.4만 |
|---|
| 2025.10.29 | ₩8,980 | ₩8,980 | ₩8,750 | ₩8,920 | -0.67% | 11.1만 |
|---|
| 2025.10.28 | ₩8,940 | ₩9,070 | ₩8,840 | ₩8,910 | -0.34% | 15.5만 |
|---|
| 2025.10.27 | ₩9,000 | ₩9,150 | ₩8,850 | ₩8,970 | -0.33% | 21.3만 |
|---|
| 2025.10.24 | ₩8,780 | ₩8,850 | ₩8,660 | ₩8,770 | -0.11% | 13.8만 |
|---|
| 2025.10.23 | ₩8,640 | ₩8,710 | ₩8,560 | ₩8,670 | +0.35% | 11.2만 |
|---|
| 2025.10.22 | ₩8,740 | ₩8,770 | ₩8,560 | ₩8,770 | +0.34% | 9만 |
|---|
| 2025.10.21 | ₩9,110 | ₩9,130 | ₩8,700 | ₩8,770 | -3.73% | 14.6만 |
|---|
| 2025.10.20 | ₩8,650 | ₩9,020 | ₩8,550 | ₩8,980 | +3.82% | 24만 |
|---|
| 2025.10.17 | ₩8,640 | ₩8,640 | ₩8,460 | ₩8,570 | -0.81% | 12.1만 |
|---|
| 2025.10.16 | ₩8,570 | ₩8,840 | ₩8,570 | ₩8,660 | +1.05% | 16.3만 |
|---|
| 2025.10.15 | ₩8,210 | ₩8,550 | ₩7,990 | ₩8,550 | +4.14% | 12.2만 |
|---|
| 2025.10.14 | ₩8,300 | ₩8,390 | ₩8,120 | ₩8,200 | -1.20% | 11.6만 |
|---|
| 2025.10.13 | ₩8,350 | ₩8,360 | ₩8,150 | ₩8,250 | -1.20% | 12.6만 |
|---|
| 2025.10.10 | ₩8,570 | ₩8,600 | ₩8,460 | ₩8,520 | -0.58% | 7만 |
|---|