시장 데이터를 불러오는 중
전체 종목
현대자동차 과거 주가
Hyundai Motor · 005380.KS · KOSPI
주요 제품·사업: 자동차(승용차,버스,트럭,특장차),자동차부품,자동차전착도료 제조,차량정비사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hyundai Motor · 005380.KS · KOSPI
주요 제품·사업: 자동차(승용차,버스,트럭,특장차),자동차부품,자동차전착도료 제조,차량정비사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩335,000 | ₩335,500 | ₩324,500 | ₩324,500 | -3.13% | 68.6만 |
| 2026.10.07 | ₩346,500 | ₩346,500 | ₩335,000 | ₩336,000 | -3.03% | 56.5만 |
| 2026.10.06 | ₩349,500 | ₩353,000 | ₩345,000 | ₩348,000 | -0.43% | 40.9만 |
| 2026.10.02 | ₩346,500 | ₩348,000 | ₩343,500 | ₩346,500 | 0.00% | 45.3만 |
| 2026.10.01 | ₩348,500 | ₩349,000 | ₩343,500 | ₩349,000 | +0.14% | 34.7만 |
| 2026.09.30 | ₩350,000 | ₩353,500 | ₩344,500 | ₩345,000 | -1.43% | 45.8만 |
| 2026.09.29 | ₩351,500 | ₩352,000 | ₩344,500 | ₩350,000 | -0.43% | 55만 |
| 2026.09.28 | ₩357,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,500 |
| ₩354,500 |
| -0.70% |
| 44.3만 |
| 2026.09.23 | ₩364,000 | ₩365,500 | ₩352,000 | ₩353,500 | -2.88% | 55.1만 |
|---|
| 2026.09.22 | ₩364,000 | ₩370,000 | ₩360,000 | ₩360,500 | -0.96% | 45.8만 |
|---|
| 2026.09.21 | ₩365,500 | ₩365,500 | ₩358,500 | ₩359,000 | -1.78% | 45.9만 |
|---|
| 2026.09.18 | ₩369,000 | ₩372,000 | ₩365,000 | ₩365,000 | -1.08% | 52.7만 |
|---|
| 2026.09.17 | ₩364,500 | ₩365,000 | ₩358,000 | ₩363,000 | -0.41% | 37.4만 |
|---|
| 2026.09.16 | ₩365,000 | ₩367,000 | ₩359,000 | ₩362,000 | -0.82% | 48.2만 |
|---|
| 2026.09.15 | ₩366,500 | ₩374,500 | ₩366,000 | ₩367,000 | +0.14% | 28.8만 |
|---|
| 2026.09.14 | ₩375,000 | ₩375,000 | ₩365,500 | ₩371,500 | -0.93% | 51.1만 |
|---|
| 2026.09.11 | ₩381,000 | ₩384,000 | ₩378,000 | ₩382,500 | +0.39% | 52.5만 |
|---|
| 2026.09.10 | ₩384,500 | ₩392,000 | ₩381,500 | ₩389,000 | +1.17% | 60만 |
|---|
| 2026.09.09 | ₩385,000 | ₩390,000 | ₩383,000 | ₩388,000 | +0.78% | 33.4만 |
|---|
| 2026.09.08 | ₩393,500 | ₩394,000 | ₩384,000 | ₩385,000 | -2.16% | 48.2만 |
|---|
| 2026.09.07 | ₩389,500 | ₩395,000 | ₩386,500 | ₩393,000 | +0.90% | 43.1만 |
|---|
| 2026.09.04 | ₩389,000 | ₩393,500 | ₩381,000 | ₩383,500 | -1.41% | 35.9만 |
|---|
| 2026.09.03 | ₩381,500 | ₩387,000 | ₩374,500 | ₩383,500 | +0.52% | 46.6만 |
|---|
| 2026.09.02 | ₩389,000 | ₩391,000 | ₩376,000 | ₩378,000 | -2.83% | 81.8만 |
|---|
| 2026.09.01 | ₩404,000 | ₩408,000 | ₩396,500 | ₩400,500 | -0.87% | 38.4만 |
|---|
| 2026.08.31 | ₩391,500 | ₩405,500 | ₩387,000 | ₩403,500 | +3.07% | 62.7만 |
|---|
| 2026.08.28 | ₩399,000 | ₩404,750 | ₩397,500 | ₩399,500 | +0.13% | 43.8만 |
|---|
| 2026.08.27 | ₩411,000 | ₩414,000 | ₩395,000 | ₩398,000 | -3.16% | 115만 |
|---|
| 2026.08.26 | ₩427,000 | ₩434,000 | ₩406,500 | ₩408,000 | -4.45% | 94.9만 |
|---|
| 2026.08.25 | ₩422,000 | ₩427,250 | ₩406,000 | ₩421,000 | -0.24% | 57만 |
|---|
| 2026.08.24 | ₩416,000 | ₩420,000 | ₩408,000 | ₩414,000 | -0.48% | 35만 |
|---|
| 2026.08.21 | ₩406,500 | ₩420,500 | ₩405,000 | ₩415,000 | +2.09% | 37.3만 |
|---|
| 2026.08.20 | ₩417,000 | ₩425,000 | ₩408,000 | ₩417,500 | +0.12% | 42.1만 |
|---|
| 2026.08.19 | ₩416,000 | ₩422,500 | ₩406,500 | ₩414,000 | -0.48% | 55.3만 |
|---|
| 2026.08.18 | ₩459,500 | ₩459,500 | ₩427,000 | ₩435,000 | -5.33% | 86.5만 |
|---|
| 2026.08.14 | ₩424,000 | ₩456,000 | ₩421,500 | ₩453,000 | +6.84% | 120.4만 |
|---|
| 2026.08.13 | ₩419,500 | ₩431,500 | ₩415,000 | ₩418,500 | -0.24% | 59.1만 |
|---|
| 2026.08.12 | ₩403,000 | ₩413,000 | ₩400,500 | ₩409,500 | +1.61% | 41.2만 |
|---|
| 2026.08.11 | ₩406,000 | ₩411,000 | ₩400,500 | ₩403,000 | -0.74% | 32.7만 |
|---|
| 2026.08.10 | ₩396,000 | ₩410,500 | ₩392,500 | ₩408,000 | +3.03% | 45.9만 |
|---|
| 2026.08.07 | ₩401,000 | ₩406,000 | ₩387,000 | ₩395,500 | -1.37% | 41.6만 |
|---|
| 2026.08.06 | ₩401,000 | ₩415,000 | ₩390,000 | ₩400,000 | -0.25% | 52.8만 |
|---|
| 2026.08.05 | ₩401,500 | ₩411,000 | ₩400,500 | ₩404,500 | +0.75% | 54.6만 |
|---|
| 2026.08.04 | ₩395,500 | ₩396,500 | ₩376,000 | ₩392,500 | -0.76% | 68만 |
|---|
| 2026.08.03 | ₩383,000 | ₩401,500 | ₩376,000 | ₩393,000 | +2.61% | 82.7만 |
|---|
| 2026.07.31 | ₩370,000 | ₩391,500 | ₩366,000 | ₩388,000 | +4.86% | 108.6만 |
|---|
| 2026.07.30 | ₩346,000 | ₩369,000 | ₩343,500 | ₩351,000 | +1.45% | 96.2만 |
|---|
| 2026.07.29 | ₩369,500 | ₩382,000 | ₩338,500 | ₩353,500 | -4.33% | 156.6만 |
|---|
| 2026.07.28 | ₩386,500 | ₩390,500 | ₩359,000 | ₩364,000 | -5.82% | 89.8만 |
|---|
| 2026.07.27 | ₩410,000 | ₩411,000 | ₩393,500 | ₩403,000 | -1.71% | 56.4만 |
|---|
| 2026.07.24 | ₩418,500 | ₩418,500 | ₩390,000 | ₩401,000 | -4.18% | 89.6만 |
|---|
| 2026.07.23 | ₩419,500 | ₩433,000 | ₩416,500 | ₩432,000 | +2.98% | 71.8만 |
|---|
| 2026.07.22 | ₩413,500 | ₩433,000 | ₩411,500 | ₩418,000 | +1.09% | 87.8만 |
|---|
| 2026.07.21 | ₩393,000 | ₩404,000 | ₩381,000 | ₩399,000 | +1.53% | 111.8만 |
|---|
| 2026.07.20 | ₩408,000 | ₩410,000 | ₩394,500 | ₩399,000 | -2.21% | 90.5만 |
|---|
| 2026.07.16 | ₩423,000 | ₩431,000 | ₩412,000 | ₩425,000 | +0.47% | 79.1만 |
|---|
| 2026.07.15 | ₩433,000 | ₩439,500 | ₩424,000 | ₩434,000 | +0.23% | 94.1만 |
|---|
| 2026.07.14 | ₩433,500 | ₩434,000 | ₩403,250 | ₩424,500 | -2.08% | 130만 |
|---|
| 2026.07.13 | ₩456,500 | ₩482,000 | ₩440,500 | ₩444,000 | -2.74% | 87.4만 |
|---|
| 2026.07.10 | ₩448,000 | ₩468,000 | ₩447,500 | ₩457,500 | +2.12% | 65.4만 |
|---|
| 2026.07.09 | ₩460,000 | ₩463,500 | ₩433,500 | ₩445,500 | -3.15% | 113.2만 |
|---|
| 2026.07.08 | ₩469,000 | ₩484,500 | ₩453,500 | ₩462,500 | -1.39% | 91.8만 |
|---|
| 2026.07.07 | ₩494,000 | ₩495,500 | ₩460,500 | ₩479,500 | -2.94% | 94.9만 |
|---|
| 2026.07.06 | ₩492,500 | ₩513,000 | ₩485,000 | ₩502,000 | +1.93% | 79.4만 |
|---|
| 2026.07.03 | ₩477,000 | ₩493,500 | ₩458,000 | ₩492,000 | +3.14% | 96.9만 |
|---|
| 2026.07.02 | ₩474,000 | ₩501,000 | ₩457,000 | ₩482,000 | +1.69% | 125.3만 |
|---|
| 2026.07.01 | ₩502,000 | ₩514,000 | ₩474,500 | ₩487,500 | -2.89% | 84.8만 |
|---|
| 2026.06.30 | ₩505,000 | ₩506,000 | ₩485,250 | ₩495,000 | -1.98% | 78.6만 |
|---|
| 2026.06.29 | ₩480,000 | ₩504,000 | ₩463,000 | ₩497,000 | +3.54% | 119.1만 |
|---|
| 2026.06.26 | ₩496,500 | ₩502,000 | ₩460,500 | ₩480,500 | -3.22% | 156.8만 |
|---|
| 2026.06.25 | ₩520,000 | ₩524,000 | ₩501,000 | ₩503,000 | -3.27% | 108.4만 |
|---|
| 2026.06.24 | ₩513,000 | ₩522,000 | ₩493,500 | ₩509,000 | -0.78% | 123.9만 |
|---|
| 2026.06.23 | ₩582,000 | ₩583,000 | ₩508,000 | ₩511,000 | -12.20% | 186.9만 |
|---|
| 2026.06.22 | ₩599,000 | ₩600,000 | ₩581,000 | ₩581,000 | -3.01% | 96.2만 |
|---|
| 2026.06.19 | ₩606,000 | ₩631,000 | ₩590,000 | ₩613,000 | +1.16% | 183.2만 |
|---|
| 2026.06.18 | ₩619,000 | ₩620,000 | ₩600,000 | ₩601,000 | -2.91% | 92.8만 |
|---|
| 2026.06.17 | ₩633,000 | ₩633,000 | ₩613,000 | ₩618,000 | -2.37% | 89.2만 |
|---|
| 2026.06.16 | ₩648,000 | ₩654,000 | ₩627,000 | ₩640,000 | -1.23% | 128.6만 |
|---|
| 2026.06.15 | ₩638,000 | ₩659,000 | ₩633,000 | ₩647,000 | +1.41% | 110만 |
|---|
| 2026.06.12 | ₩635,000 | ₩644,000 | ₩604,000 | ₩607,000 | -4.41% | 150.1만 |
|---|
| 2026.06.11 | ₩570,000 | ₩598,000 | ₩561,000 | ₩597,000 | +4.74% | 141.3만 |
|---|
| 2026.06.10 | ₩637,000 | ₩653,000 | ₩583,000 | ₩602,000 | -5.49% | 5천 |
|---|
| 2026.06.09 | ₩660,000 | ₩667,000 | ₩620,000 | ₩639,000 | -3.18% | 161.1만 |
|---|
| 2026.06.08 | ₩621,000 | ₩664,000 | ₩620,000 | ₩639,000 | +2.90% | 133.2만 |
|---|
| 2026.06.05 | ₩691,000 | ₩715,000 | ₩650,000 | ₩700,000 | +1.30% | 152.6만 |
|---|
| 2026.06.04 | ₩708,000 | ₩727,000 | ₩692,000 | ₩700,000 | -1.13% | 106.3만 |
|---|
| 2026.06.02 | ₩770,000 | ₩772,000 | ₩697,000 | ₩729,000 | -5.32% | 231.7만 |
|---|
| 2026.06.01 | ₩736,000 | ₩783,000 | ₩727,000 | ₩750,000 | +1.90% | 272만 |
|---|
| 2026.05.29 | ₩704,000 | ₩739,000 | ₩701,000 | ₩723,000 | +2.70% | 309.6만 |
|---|
| 2026.05.28 | ₩709,000 | ₩714,000 | ₩651,000 | ₩677,000 | -4.51% | 219.3만 |
|---|
| 2026.05.27 | ₩691,000 | ₩693,000 | ₩666,000 | ₩681,000 | -1.45% | 188만 |
|---|
| 2026.05.26 | ₩679,000 | ₩694,000 | ₩667,000 | ₩689,000 | +1.47% | 136.5만 |
|---|
| 2026.05.22 | ₩666,000 | ₩667,000 | ₩642,000 | ₩655,000 | -1.65% | 99.8만 |
|---|
| 2026.05.21 | ₩614,000 | ₩672,000 | ₩607,000 | ₩666,000 | +8.47% | 193.3만 |
|---|
| 2026.05.20 | ₩601,000 | ₩605,000 | ₩570,000 | ₩592,000 | -1.50% | 195.4만 |
|---|
| 2026.05.19 | ₩661,000 | ₩661,000 | ₩596,000 | ₩604,000 | -8.62% | 267.9만 |
|---|
| 2026.05.18 | ₩688,000 | ₩697,000 | ₩638,000 | ₩663,000 | -3.63% | 221.8만 |
|---|
| 2026.05.15 | ₩725,000 | ₩774,500 | ₩678,000 | ₩700,000 | -3.45% | 433.3만 |
|---|
| 2026.05.14 | ₩724,000 | ₩730,000 | ₩692,000 | ₩712,000 | -1.66% | 240만 |
|---|
| 2026.05.13 | ₩642,000 | ₩710,000 | ₩642,000 | ₩710,000 | +10.59% | 405.2만 |
|---|
| 2026.05.12 | ₩673,000 | ₩702,500 | ₩606,000 | ₩646,000 | -4.01% | 485.6만 |
|---|
| 2026.05.11 | ₩631,000 | ₩654,000 | ₩610,000 | ₩646,000 | +2.38% | 256.9만 |
|---|
| 2026.05.08 | ₩590,000 | ₩647,000 | ₩581,000 | ₩613,000 | +3.90% | 502.1만 |
|---|
| 2026.05.07 | ₩579,000 | ₩596,000 | ₩558,000 | ₩572,000 | -1.21% | 208.2만 |
|---|
| 2026.05.06 | ₩545,000 | ₩564,000 | ₩541,000 | ₩550,000 | +0.92% | 169.1만 |
|---|
| 2026.05.04 | ₩545,000 | ₩547,000 | ₩532,000 | ₩539,000 | -1.10% | 85.4만 |
|---|
| 2026.04.30 | ₩556,000 | ₩560,000 | ₩531,000 | ₩531,000 | -4.50% | 115만 |
|---|
| 2026.04.29 | ₩565,000 | ₩565,000 | ₩546,000 | ₩556,000 | -1.59% | 97.2만 |
|---|
| 2026.04.28 | ₩533,000 | ₩574,000 | ₩525,000 | ₩555,000 | +4.13% | 258.5만 |
|---|
| 2026.04.27 | ₩520,000 | ₩533,000 | ₩515,000 | ₩524,000 | +0.77% | 93만 |
|---|
| 2026.04.24 | ₩525,000 | ₩526,000 | ₩510,000 | ₩513,000 | -2.29% | 122.8만 |
|---|
| 2026.04.23 | ₩547,000 | ₩551,000 | ₩525,000 | ₩532,000 | -2.74% | 109만 |
|---|
| 2026.04.22 | ₩540,000 | ₩542,000 | ₩531,000 | ₩541,000 | +0.19% | 74.7만 |
|---|
| 2026.04.21 | ₩534,000 | ₩548,000 | ₩530,000 | ₩546,000 | +2.25% | 94.7만 |
|---|
| 2026.04.20 | ₩533,000 | ₩541,000 | ₩526,000 | ₩527,000 | -1.13% | 83.6만 |
|---|
| 2026.04.17 | ₩547,000 | ₩548,000 | ₩531,000 | ₩538,000 | -1.65% | 72.4만 |
|---|
| 2026.04.16 | ₩530,000 | ₩544,000 | ₩527,000 | ₩534,000 | +0.75% | 152.4만 |
|---|
| 2026.04.15 | ₩510,000 | ₩519,000 | ₩502,000 | ₩508,000 | -0.39% | 86.8만 |
|---|
| 2026.04.14 | ₩492,500 | ₩501,500 | ₩489,000 | ₩491,500 | -0.20% | 77.9만 |
|---|
| 2026.04.13 | ₩476,500 | ₩486,500 | ₩474,500 | ₩478,500 | +0.42% | 63.8만 |
|---|
| 2026.04.10 | ₩498,000 | ₩499,500 | ₩489,500 | ₩489,500 | -1.71% | 81.4만 |
|---|
| 2026.04.09 | ₩510,000 | ₩514,000 | ₩487,000 | ₩489,500 | -4.02% | 99.1만 |
|---|
| 2026.04.08 | ₩500,000 | ₩510,000 | ₩490,000 | ₩508,000 | +1.60% | 129.2만 |
|---|
| 2026.04.07 | ₩477,000 | ₩481,500 | ₩465,500 | ₩473,000 | -0.84% | 70.4만 |
|---|
| 2026.04.06 | ₩469,500 | ₩477,500 | ₩465,000 | ₩469,000 | -0.11% | 55.3만 |
|---|
| 2026.04.03 | ₩475,500 | ₩485,000 | ₩467,000 | ₩471,000 | -0.95% | 65.9만 |
|---|
| 2026.04.02 | ₩499,000 | ₩499,500 | ₩457,000 | ₩465,500 | -6.71% | 133.2만 |
|---|
| 2026.04.01 | ₩472,000 | ₩492,500 | ₩466,000 | ₩487,500 | +3.28% | 97.4만 |
|---|
| 2026.03.31 | ₩459,500 | ₩464,000 | ₩445,000 | ₩445,500 | -3.05% | 127.1만 |
|---|
| 2026.03.30 | ₩468,500 | ₩472,500 | ₩461,000 | ₩469,500 | +0.21% | 94.2만 |
|---|
| 2026.03.27 | ₩472,500 | ₩498,500 | ₩467,000 | ₩495,000 | +4.76% | 115.2만 |
|---|
| 2026.03.26 | ₩496,000 | ₩499,500 | ₩486,000 | ₩490,000 | -1.21% | 95.4만 |
|---|
| 2026.03.25 | ₩509,000 | ₩518,000 | ₩498,500 | ₩501,000 | -1.57% | 110.3만 |
|---|
| 2026.03.24 | ₩508,000 | ₩509,000 | ₩484,000 | ₩492,000 | -3.15% | 108.2만 |
|---|
| 2026.03.23 | ₩500,000 | ₩501,000 | ₩485,000 | ₩485,000 | -3.00% | 160.3만 |
|---|
| 2026.03.20 | ₩527,000 | ₩528,000 | ₩517,000 | ₩517,000 | -1.90% | 104.9만 |
|---|
| 2026.03.19 | ₩521,000 | ₩530,000 | ₩521,000 | ₩522,000 | +0.19% | 77만 |
|---|
| 2026.03.18 | ₩536,000 | ₩545,000 | ₩530,000 | ₩545,000 | +1.68% | 93.1만 |
|---|
| 2026.03.17 | ₩528,000 | ₩544,000 | ₩520,000 | ₩522,000 | -1.14% | 134.7만 |
|---|
| 2026.03.16 | ₩511,000 | ₩520,000 | ₩499,000 | ₩506,000 | -0.98% | 134.8만 |
|---|
| 2026.03.13 | ₩502,000 | ₩529,500 | ₩501,000 | ₩517,000 | +2.99% | 95만 |
|---|
| 2026.03.12 | ₩524,000 | ₩528,000 | ₩513,000 | ₩521,000 | -0.57% | 114.6만 |
|---|
| 2026.03.11 | ₩550,000 | ₩561,000 | ₩523,000 | ₩530,000 | -3.64% | 141.6만 |
|---|
| 2026.03.10 | ₩538,000 | ₩541,000 | ₩519,000 | ₩525,000 | -2.42% | 127.1만 |
|---|
| 2026.03.09 | ₩504,000 | ₩511,000 | ₩491,000 | ₩507,000 | +0.60% | 191.3만 |
|---|
| 2026.03.06 | ₩532,000 | ₩564,000 | ₩530,000 | ₩553,000 | +3.95% | 158.2만 |
|---|
| 2026.03.05 | ₩565,000 | ₩582,000 | ₩540,000 | ₩548,000 | -3.01% | 266.3만 |
|---|
| 2026.03.04 | ₩560,000 | ₩593,000 | ₩497,500 | ₩501,000 | -10.54% | 485.5만 |
|---|
| 2026.03.03 | ₩654,000 | ₩658,000 | ₩594,000 | ₩595,000 | -9.02% | 376.3만 |
|---|
| 2026.02.27 | ₩592,000 | ₩687,000 | ₩590,000 | ₩674,000 | +13.85% | 435.4만 |
|---|
| 2026.02.26 | ₩574,000 | ₩618,000 | ₩563,000 | ₩609,000 | +6.10% | 289.4만 |
|---|
| 2026.02.25 | ₩535,000 | ₩584,000 | ₩532,000 | ₩572,000 | +6.92% | 415만 |
|---|
| 2026.02.24 | ₩522,000 | ₩530,000 | ₩505,000 | ₩524,000 | +0.38% | 149.1만 |
|---|
| 2026.02.23 | ₩524,000 | ₩541,000 | ₩517,000 | ₩523,000 | -0.19% | 209.4만 |
|---|
| 2026.02.20 | ₩516,000 | ₩516,000 | ₩504,000 | ₩509,000 | -1.36% | 125.2만 |
|---|
| 2026.02.19 | ₩504,000 | ₩523,000 | ₩495,500 | ₩513,000 | +1.79% | 190.8만 |
|---|
| 2026.02.13 | ₩499,500 | ₩509,500 | ₩497,500 | ₩499,000 | -0.10% | 114.7만 |
|---|
| 2026.02.12 | ₩512,000 | ₩512,000 | ₩498,000 | ₩506,000 | -1.17% | 173.4만 |
|---|
| 2026.02.11 | ₩480,500 | ₩515,000 | ₩477,000 | ₩509,000 | +5.93% | 327만 |
|---|
| 2026.02.10 | ₩499,000 | ₩505,000 | ₩479,000 | ₩480,500 | -3.71% | 173.9만 |
|---|
| 2026.02.09 | ₩484,000 | ₩485,000 | ₩473,000 | ₩478,000 | -1.24% | 151.8만 |
|---|
| 2026.02.06 | ₩469,500 | ₩473,000 | ₩452,000 | ₩467,500 | -0.43% | 202.4만 |
|---|
| 2026.02.05 | ₩492,500 | ₩508,000 | ₩483,500 | ₩488,500 | -0.81% | 165.3만 |
|---|
| 2026.02.04 | ₩502,000 | ₩518,000 | ₩497,500 | ₩504,000 | +0.40% | 170.7만 |
|---|
| 2026.02.03 | ₩487,000 | ₩495,000 | ₩473,000 | ₩491,500 | +0.92% | 227.6만 |
|---|
| 2026.02.02 | ₩486,000 | ₩507,000 | ₩473,000 | ₩478,000 | -1.65% | 265.2만 |
|---|
| 2026.01.30 | ₩516,000 | ₩517,000 | ₩500,000 | ₩500,000 | -3.10% | 303.3만 |
|---|
| 2026.01.29 | ₩501,000 | ₩529,000 | ₩494,000 | ₩528,000 | +5.39% | 543.1만 |
|---|
| 2026.01.28 | ₩505,000 | ₩506,000 | ₩490,500 | ₩492,500 | -2.48% | 251.5만 |
|---|
| 2026.01.27 | ₩473,000 | ₩499,000 | ₩469,000 | ₩488,500 | +3.28% | 449.2만 |
|---|
| 2026.01.26 | ₩499,000 | ₩515,000 | ₩490,000 | ₩492,500 | -1.30% | 368만 |
|---|
| 2026.01.23 | ₩530,000 | ₩543,000 | ₩500,000 | ₩510,000 | -3.77% | 477.4만 |
|---|
| 2026.01.22 | ₩586,000 | ₩590,000 | ₩525,000 | ₩529,000 | -9.73% | 717.6만 |
|---|
| 2026.01.21 | ₩468,000 | ₩551,000 | ₩467,500 | ₩549,000 | +17.31% | 783만 |
|---|
| 2026.01.20 | ₩494,000 | ₩496,500 | ₩460,500 | ₩479,000 | -3.04% | 523.6만 |
|---|
| 2026.01.19 | ₩420,000 | ₩487,000 | ₩419,500 | ₩480,000 | +14.29% | 599.1만 |
|---|
| 2026.01.16 | ₩426,500 | ₩426,500 | ₩408,000 | ₩413,000 | -3.17% | 259만 |
|---|
| 2026.01.15 | ₩409,500 | ₩425,000 | ₩405,000 | ₩422,000 | +3.05% | 286.5만 |
|---|
| 2026.01.14 | ₩406,500 | ₩413,500 | ₩398,000 | ₩411,500 | +1.23% | 286.2만 |
|---|
| 2026.01.13 | ₩380,500 | ₩413,500 | ₩378,000 | ₩406,000 | +6.70% | 546.4만 |
|---|
| 2026.01.12 | ₩383,000 | ₩383,500 | ₩358,500 | ₩367,000 | -4.18% | 302.8만 |
|---|
| 2026.01.09 | ₩349,000 | ₩369,000 | ₩340,000 | ₩366,000 | +4.87% | 310.4만 |
|---|
| 2026.01.08 | ₩361,000 | ₩361,000 | ₩338,000 | ₩340,500 | -5.68% | 305.3만 |
|---|
| 2026.01.07 | ₩314,000 | ₩362,000 | ₩313,000 | ₩350,500 | +11.62% | 776.4만 |
|---|
| 2026.01.06 | ₩318,000 | ₩330,000 | ₩304,000 | ₩308,000 | -3.14% | 334.7만 |
|---|
| 2026.01.05 | ₩302,500 | ₩310,000 | ₩302,000 | ₩304,500 | +0.66% | 129.2만 |
|---|
| 2026.01.02 | ₩299,500 | ₩302,000 | ₩293,000 | ₩298,500 | -0.33% | 95.5만 |
|---|
| 2025.12.30 | ₩291,000 | ₩297,500 | ₩289,500 | ₩296,500 | +1.89% | 62.8만 |
|---|
| 2025.12.29 | ₩284,500 | ₩294,000 | ₩282,500 | ₩293,500 | +3.16% | 69.7만 |
|---|
| 2025.12.26 | ₩292,000 | ₩292,000 | ₩285,000 | ₩286,000 | -2.05% | 84.7만 |
|---|
| 2025.12.24 | ₩289,000 | ₩300,000 | ₩287,000 | ₩289,000 | 0.00% | 129.5만 |
|---|
| 2025.12.23 | ₩290,500 | ₩292,500 | ₩285,500 | ₩287,000 | -1.20% | 70만 |
|---|
| 2025.12.22 | ₩290,500 | ₩290,500 | ₩285,000 | ₩289,000 | -0.52% | 67.7만 |
|---|
| 2025.12.19 | ₩285,500 | ₩288,500 | ₩278,500 | ₩288,500 | +1.05% | 121.1만 |
|---|
| 2025.12.18 | ₩280,500 | ₩285,000 | ₩280,000 | ₩282,500 | +0.71% | 70.6만 |
|---|
| 2025.12.17 | ₩288,000 | ₩288,500 | ₩284,000 | ₩286,000 | -0.69% | 68.7만 |
|---|
| 2025.12.16 | ₩296,500 | ₩301,500 | ₩284,500 | ₩286,000 | -3.54% | 126.4만 |
|---|
| 2025.12.15 | ₩296,500 | ₩297,500 | ₩293,500 | ₩293,500 | -1.01% | 79.9만 |
|---|
| 2025.12.12 | ₩299,000 | ₩303,000 | ₩295,500 | ₩301,500 | +0.84% | 82.7만 |
|---|
| 2025.12.11 | ₩304,000 | ₩306,500 | ₩295,500 | ₩295,500 | -2.80% | 146.6만 |
|---|
| 2025.12.10 | ₩304,500 | ₩306,000 | ₩297,500 | ₩302,500 | -0.66% | 117.3만 |
|---|
| 2025.12.09 | ₩308,000 | ₩312,000 | ₩301,500 | ₩307,000 | -0.32% | 123만 |
|---|
| 2025.12.08 | ₩321,000 | ₩321,000 | ₩308,500 | ₩315,500 | -1.71% | 191.4만 |
|---|
| 2025.12.05 | ₩282,000 | ₩316,500 | ₩280,000 | ₩315,000 | +11.70% | 389.3만 |
|---|
| 2025.12.04 | ₩273,000 | ₩284,500 | ₩270,000 | ₩283,500 | +3.85% | 199.4만 |
|---|
| 2025.12.03 | ₩266,500 | ₩267,500 | ₩263,000 | ₩266,500 | 0.00% | 48.4만 |
|---|
| 2025.12.02 | ₩257,500 | ₩267,500 | ₩257,000 | ₩266,000 | +3.30% | 108.5만 |
|---|
| 2025.12.01 | ₩261,000 | ₩261,500 | ₩253,500 | ₩254,500 | -2.49% | 55.5만 |
|---|
| 2025.11.28 | ₩261,500 | ₩265,500 | ₩259,000 | ₩261,500 | 0.00% | 51.1만 |
|---|
| 2025.11.27 | ₩261,500 | ₩262,500 | ₩259,500 | ₩261,500 | 0.00% | 28.9만 |
|---|
| 2025.11.26 | ₩260,500 | ₩262,000 | ₩259,500 | ₩261,500 | +0.38% | 40.3만 |
|---|
| 2025.11.25 | ₩261,000 | ₩262,000 | ₩256,500 | ₩257,500 | -1.34% | 39만 |
|---|
| 2025.11.24 | ₩262,000 | ₩262,000 | ₩257,500 | ₩257,500 | -1.72% | 61만 |
|---|
| 2025.11.21 | ₩255,000 | ₩261,000 | ₩254,500 | ₩259,500 | +1.76% | 53.8만 |
|---|
| 2025.11.20 | ₩267,000 | ₩267,500 | ₩262,000 | ₩262,000 | -1.87% | 50.1만 |
|---|
| 2025.11.19 | ₩272,000 | ₩272,000 | ₩261,500 | ₩264,000 | -2.94% | 41.3만 |
|---|
| 2025.11.18 | ₩269,000 | ₩271,500 | ₩263,500 | ₩264,500 | -1.67% | 47.6만 |
|---|
| 2025.11.17 | ₩275,500 | ₩275,500 | ₩271,500 | ₩271,500 | -1.45% | 38.4만 |
|---|
| 2025.11.14 | ₩272,500 | ₩278,000 | ₩272,000 | ₩272,500 | 0.00% | 57.9만 |
|---|
| 2025.11.13 | ₩273,000 | ₩279,000 | ₩272,500 | ₩278,500 | +2.01% | 68.1만 |
|---|
| 2025.11.12 | ₩271,500 | ₩278,500 | ₩269,500 | ₩275,500 | +1.47% | 80.8만 |
|---|
| 2025.11.11 | ₩272,500 | ₩274,000 | ₩267,500 | ₩269,000 | -1.28% | 49.4만 |
|---|
| 2025.11.10 | ₩266,500 | ₩274,000 | ₩265,000 | ₩270,500 | +1.50% | 69.2만 |
|---|
| 2025.11.07 | ₩261,000 | ₩267,000 | ₩259,500 | ₩264,000 | +1.15% | 66.7만 |
|---|
| 2025.11.06 | ₩274,500 | ₩275,000 | ₩264,500 | ₩269,000 | -2.00% | 68.7만 |
|---|
| 2025.11.05 | ₩270,000 | ₩271,500 | ₩259,000 | ₩268,500 | -0.56% | 142만 |
|---|
| 2025.11.04 | ₩286,500 | ₩288,500 | ₩276,000 | ₩276,000 | -3.66% | 141.6만 |
|---|
| 2025.11.03 | ₩297,500 | ₩298,000 | ₩288,000 | ₩291,500 | -2.02% | 149.8만 |
|---|
| 2025.10.31 | ₩273,500 | ₩294,000 | ₩270,500 | ₩290,000 | +6.03% | 363.2만 |
|---|
| 2025.10.30 | ₩287,500 | ₩289,500 | ₩263,000 | ₩265,000 | -7.83% | 295.8만 |
|---|
| 2025.10.29 | ₩254,500 | ₩259,500 | ₩251,000 | ₩258,000 | +1.38% | 93.8만 |
|---|
| 2025.10.28 | ₩253,500 | ₩253,500 | ₩249,000 | ₩250,500 | -1.18% | 67.7만 |
|---|
| 2025.10.27 | ₩253,500 | ₩259,500 | ₩253,000 | ₩254,500 | +0.39% | 76.3만 |
|---|
| 2025.10.24 | ₩253,500 | ₩254,000 | ₩248,000 | ₩252,500 | -0.39% | 77.6만 |
|---|
| 2025.10.23 | ₩256,500 | ₩258,500 | ₩251,000 | ₩252,000 | -1.75% | 91만 |
|---|
| 2025.10.22 | ₩265,000 | ₩265,000 | ₩254,500 | ₩261,000 | -1.51% | 106.1만 |
|---|
| 2025.10.21 | ₩252,000 | ₩267,000 | ₩251,500 | ₩256,500 | +1.79% | 200.2만 |
|---|
| 2025.10.20 | ₩251,500 | ₩252,000 | ₩241,500 | ₩248,000 | -1.39% | 115.5만 |
|---|
| 2025.10.17 | ₩241,000 | ₩246,000 | ₩239,500 | ₩243,000 | +0.83% | 99.4만 |
|---|
| 2025.10.16 | ₩237,000 | ₩245,000 | ₩234,000 | ₩242,000 | +2.11% | 211.5만 |
|---|
| 2025.10.15 | ₩223,000 | ₩224,000 | ₩220,000 | ₩223,500 | +0.22% | 67.1만 |
|---|
| 2025.10.14 | ₩218,500 | ₩225,000 | ₩218,000 | ₩223,000 | +2.06% | 88.6만 |
|---|
| 2025.10.13 | ₩214,500 | ₩219,500 | ₩214,000 | ₩218,500 | +1.86% | 54.4만 |
|---|
| 2025.10.10 | ₩219,000 | ₩220,250 | ₩216,500 | ₩217,000 | -0.91% | 77.9만 |
|---|