시장 데이터를 불러오는 중
전체 종목
HD한국조선해양 과거 주가
HD Korea Shipbuilding & Offshore Engineering · 009540.KS · KOSPI
주요 제품·사업: 선박,해양구조물,엔진,펌프 전동기,중전기,중장비 제조/자동창고,물류시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HD Korea Shipbuilding & Offshore Engineering · 009540.KS · KOSPI
주요 제품·사업: 선박,해양구조물,엔진,펌프 전동기,중전기,중장비 제조/자동창고,물류시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩296,500 | ₩304,500 | ₩291,500 | ₩291,500 | -1.69% | 34.8만 |
| 2026.10.07 | ₩316,500 | ₩316,500 | ₩300,000 | ₩301,500 | -4.74% | 28.5만 |
| 2026.10.06 | ₩327,000 | ₩328,000 | ₩315,000 | ₩318,500 | -2.60% | 16.7만 |
| 2026.10.02 | ₩324,500 | ₩326,500 | ₩317,000 | ₩326,000 | +0.46% | 9.7만 |
| 2026.10.01 | ₩325,500 | ₩328,500 | ₩318,500 | ₩325,500 | 0.00% | 11.3만 |
| 2026.09.30 | ₩325,000 | ₩331,000 | ₩322,000 | ₩323,500 | -0.46% | 20만 |
| 2026.09.29 | ₩332,500 | ₩333,000 | ₩320,000 | ₩323,500 | -2.71% | 13.1만 |
| 2026.09.28 | ₩338,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩331,500 |
| ₩332,000 |
| -1.78% |
| 9.8만 |
| 2026.09.23 | ₩342,000 | ₩342,500 | ₩330,500 | ₩332,500 | -2.78% | 11.2만 |
|---|
| 2026.09.22 | ₩341,000 | ₩346,000 | ₩338,500 | ₩339,500 | -0.44% | 13.2만 |
|---|
| 2026.09.21 | ₩338,500 | ₩344,750 | ₩334,000 | ₩339,000 | +0.15% | 13.9만 |
|---|
| 2026.09.18 | ₩350,500 | ₩351,000 | ₩337,500 | ₩337,500 | -3.71% | 17.5만 |
|---|
| 2026.09.17 | ₩338,000 | ₩354,500 | ₩336,000 | ₩348,500 | +3.11% | 20.2만 |
|---|
| 2026.09.16 | ₩339,500 | ₩341,500 | ₩330,000 | ₩332,500 | -2.06% | 16.4만 |
|---|
| 2026.09.15 | ₩355,000 | ₩356,000 | ₩333,500 | ₩339,000 | -4.51% | 16.5만 |
|---|
| 2026.09.14 | ₩360,500 | ₩367,000 | ₩358,000 | ₩363,500 | +0.83% | 9.2만 |
|---|
| 2026.09.11 | ₩341,500 | ₩370,500 | ₩341,500 | ₩365,500 | +7.03% | 26.4만 |
|---|
| 2026.09.10 | ₩356,500 | ₩364,000 | ₩347,000 | ₩351,500 | -1.40% | 26.4만 |
|---|
| 2026.09.09 | ₩351,000 | ₩359,500 | ₩348,000 | ₩356,000 | +1.42% | 12.1만 |
|---|
| 2026.09.08 | ₩353,000 | ₩360,750 | ₩345,000 | ₩346,500 | -1.84% | 14.7만 |
|---|
| 2026.09.07 | ₩350,000 | ₩354,500 | ₩341,500 | ₩351,500 | +0.43% | 9.9만 |
|---|
| 2026.09.04 | ₩343,500 | ₩349,000 | ₩340,000 | ₩348,500 | +1.46% | 10.7만 |
|---|
| 2026.09.03 | ₩335,000 | ₩349,000 | ₩326,000 | ₩344,000 | +2.69% | 22.4만 |
|---|
| 2026.09.02 | ₩344,500 | ₩344,500 | ₩327,000 | ₩329,500 | -4.35% | 28.3만 |
|---|
| 2026.09.01 | ₩352,000 | ₩356,000 | ₩343,000 | ₩353,500 | +0.43% | 10.4만 |
|---|
| 2026.08.31 | ₩348,000 | ₩352,000 | ₩342,500 | ₩348,500 | +0.14% | 15.7만 |
|---|
| 2026.08.28 | ₩359,500 | ₩364,500 | ₩350,000 | ₩354,500 | -1.39% | 14.7만 |
|---|
| 2026.08.27 | ₩365,500 | ₩369,000 | ₩357,500 | ₩360,500 | -1.37% | 9.8만 |
|---|
| 2026.08.26 | ₩363,000 | ₩364,000 | ₩355,500 | ₩360,500 | -0.69% | 10.8만 |
|---|
| 2026.08.25 | ₩355,000 | ₩365,000 | ₩344,000 | ₩362,500 | +2.11% | 13.2만 |
|---|
| 2026.08.24 | ₩347,000 | ₩359,000 | ₩344,500 | ₩353,500 | +1.87% | 10.1만 |
|---|
| 2026.08.21 | ₩355,000 | ₩355,000 | ₩345,000 | ₩348,500 | -1.83% | 15.3만 |
|---|
| 2026.08.20 | ₩367,500 | ₩371,000 | ₩359,000 | ₩360,500 | -1.90% | 13.3만 |
|---|
| 2026.08.19 | ₩364,500 | ₩367,000 | ₩350,000 | ₩367,000 | +0.69% | 14.9만 |
|---|
| 2026.08.18 | ₩380,000 | ₩383,500 | ₩370,500 | ₩374,500 | -1.45% | 21.7만 |
|---|
| 2026.08.14 | ₩378,000 | ₩387,000 | ₩378,000 | ₩386,000 | +2.12% | 23.5만 |
|---|
| 2026.08.13 | ₩384,000 | ₩392,500 | ₩371,500 | ₩371,500 | -3.26% | 41.3만 |
|---|
| 2026.08.12 | ₩394,000 | ₩394,000 | ₩378,500 | ₩380,500 | -3.43% | 22.3만 |
|---|
| 2026.08.11 | ₩405,500 | ₩412,500 | ₩398,000 | ₩398,000 | -1.85% | 14.2만 |
|---|
| 2026.08.10 | ₩398,500 | ₩411,000 | ₩397,000 | ₩404,000 | +1.38% | 13.8만 |
|---|
| 2026.08.07 | ₩394,000 | ₩400,500 | ₩388,000 | ₩398,500 | +1.14% | 10.1만 |
|---|
| 2026.08.06 | ₩391,000 | ₩403,000 | ₩390,000 | ₩400,000 | +2.30% | 9.6만 |
|---|
| 2026.08.05 | ₩380,000 | ₩401,750 | ₩378,000 | ₩396,000 | +4.21% | 18.4만 |
|---|
| 2026.08.04 | ₩364,000 | ₩380,500 | ₩363,500 | ₩374,000 | +2.75% | 17만 |
|---|
| 2026.08.03 | ₩382,000 | ₩382,000 | ₩365,000 | ₩368,500 | -3.53% | 15만 |
|---|
| 2026.07.31 | ₩372,000 | ₩387,000 | ₩362,500 | ₩384,500 | +3.36% | 28.4만 |
|---|
| 2026.07.30 | ₩334,000 | ₩376,500 | ₩333,500 | ₩368,500 | +10.33% | 42.7만 |
|---|
| 2026.07.29 | ₩355,000 | ₩359,000 | ₩314,000 | ₩335,000 | -5.63% | 40.8만 |
|---|
| 2026.07.28 | ₩365,500 | ₩374,000 | ₩351,500 | ₩354,000 | -3.15% | 20.1만 |
|---|
| 2026.07.27 | ₩377,000 | ₩388,500 | ₩368,000 | ₩378,500 | +0.40% | 16.2만 |
|---|
| 2026.07.24 | ₩373,500 | ₩389,000 | ₩367,000 | ₩372,000 | -0.40% | 14.4만 |
|---|
| 2026.07.23 | ₩352,000 | ₩383,000 | ₩352,000 | ₩381,000 | +8.24% | 18.5만 |
|---|
| 2026.07.22 | ₩346,000 | ₩366,500 | ₩346,000 | ₩353,500 | +2.17% | 17.7만 |
|---|
| 2026.07.21 | ₩337,000 | ₩346,000 | ₩332,000 | ₩338,000 | +0.30% | 16.4만 |
|---|
| 2026.07.20 | ₩360,000 | ₩361,500 | ₩336,500 | ₩340,000 | -5.56% | 21.6만 |
|---|
| 2026.07.16 | ₩341,500 | ₩355,500 | ₩335,000 | ₩354,000 | +3.66% | 25.4만 |
|---|
| 2026.07.15 | ₩338,000 | ₩344,000 | ₩327,000 | ₩335,000 | -0.89% | 22.9만 |
|---|
| 2026.07.14 | ₩343,000 | ₩344,000 | ₩323,000 | ₩327,000 | -4.66% | 34.7만 |
|---|
| 2026.07.13 | ₩343,500 | ₩351,500 | ₩336,500 | ₩341,500 | -0.58% | 21.7만 |
|---|
| 2026.07.10 | ₩329,500 | ₩349,500 | ₩328,000 | ₩340,500 | +3.34% | 21.6만 |
|---|
| 2026.07.09 | ₩347,500 | ₩349,500 | ₩324,500 | ₩327,500 | -5.76% | 27만 |
|---|
| 2026.07.08 | ₩361,000 | ₩361,000 | ₩333,000 | ₩340,000 | -5.82% | 31.7만 |
|---|
| 2026.07.07 | ₩358,500 | ₩362,500 | ₩342,500 | ₩360,500 | +0.56% | 26.9만 |
|---|
| 2026.07.06 | ₩366,500 | ₩374,500 | ₩349,000 | ₩365,000 | -0.41% | 20만 |
|---|
| 2026.07.03 | ₩369,000 | ₩370,000 | ₩345,000 | ₩359,500 | -2.57% | 18만 |
|---|
| 2026.07.02 | ₩359,500 | ₩370,000 | ₩350,000 | ₩362,500 | +0.83% | 19.2만 |
|---|
| 2026.07.01 | ₩355,000 | ₩369,500 | ₩350,500 | ₩358,500 | +0.99% | 17.8만 |
|---|
| 2026.06.30 | ₩366,500 | ₩369,500 | ₩346,500 | ₩350,000 | -4.50% | 23.6만 |
|---|
| 2026.06.29 | ₩348,500 | ₩368,000 | ₩342,000 | ₩363,500 | +4.30% | 17.1만 |
|---|
| 2026.06.26 | ₩361,000 | ₩364,000 | ₩338,000 | ₩345,500 | -4.29% | 19.2만 |
|---|
| 2026.06.25 | ₩375,500 | ₩381,000 | ₩366,000 | ₩366,000 | -2.53% | 15.4만 |
|---|
| 2026.06.24 | ₩365,000 | ₩375,000 | ₩358,500 | ₩368,000 | +0.82% | 29.5만 |
|---|
| 2026.06.23 | ₩399,000 | ₩403,500 | ₩364,500 | ₩364,500 | -8.65% | 21.6만 |
|---|
| 2026.06.22 | ₩420,000 | ₩422,000 | ₩397,500 | ₩397,500 | -5.36% | 14.8만 |
|---|
| 2026.06.19 | ₩418,500 | ₩422,000 | ₩406,000 | ₩419,000 | +0.12% | 37.6만 |
|---|
| 2026.06.18 | ₩430,000 | ₩434,500 | ₩415,500 | ₩421,000 | -2.09% | 19.6만 |
|---|
| 2026.06.17 | ₩440,500 | ₩446,000 | ₩428,500 | ₩434,000 | -1.48% | 17.2만 |
|---|
| 2026.06.16 | ₩434,500 | ₩451,500 | ₩423,500 | ₩438,500 | +0.92% | 55.8만 |
|---|
| 2026.06.15 | ₩412,500 | ₩425,000 | ₩403,500 | ₩422,000 | +2.30% | 19.3만 |
|---|
| 2026.06.12 | ₩388,000 | ₩401,000 | ₩381,000 | ₩398,000 | +2.58% | 30.3만 |
|---|
| 2026.06.11 | ₩377,000 | ₩382,500 | ₩360,000 | ₩375,500 | -0.40% | 47.8만 |
|---|
| 2026.06.10 | ₩359,000 | ₩385,500 | ₩356,000 | ₩385,500 | +7.38% | 47 |
|---|
| 2026.06.09 | ₩360,000 | ₩371,000 | ₩352,500 | ₩362,500 | +0.69% | 25.3만 |
|---|
| 2026.06.08 | ₩362,000 | ₩374,500 | ₩353,000 | ₩358,500 | -0.97% | 24.6만 |
|---|
| 2026.06.05 | ₩379,500 | ₩385,000 | ₩368,000 | ₩379,000 | -0.13% | 27.5만 |
|---|
| 2026.06.04 | ₩393,000 | ₩398,500 | ₩376,500 | ₩379,500 | -3.44% | 30.7만 |
|---|
| 2026.06.02 | ₩404,000 | ₩404,500 | ₩378,000 | ₩383,500 | -5.07% | 41.3만 |
|---|
| 2026.06.01 | ₩419,000 | ₩427,500 | ₩404,500 | ₩404,500 | -3.46% | 21.8만 |
|---|
| 2026.05.29 | ₩426,000 | ₩426,000 | ₩405,000 | ₩423,000 | -0.70% | 43.7만 |
|---|
| 2026.05.28 | ₩440,000 | ₩446,000 | ₩407,000 | ₩415,000 | -5.68% | 33.2만 |
|---|
| 2026.05.27 | ₩445,500 | ₩460,000 | ₩436,500 | ₩440,500 | -1.12% | 23.5만 |
|---|
| 2026.05.26 | ₩425,000 | ₩455,000 | ₩420,500 | ₩445,000 | +4.71% | 29.6만 |
|---|
| 2026.05.22 | ₩423,000 | ₩424,000 | ₩412,500 | ₩421,000 | -0.47% | 17.5만 |
|---|
| 2026.05.21 | ₩404,500 | ₩416,500 | ₩402,000 | ₩415,000 | +2.60% | 24.3만 |
|---|
| 2026.05.20 | ₩400,500 | ₩403,000 | ₩384,500 | ₩399,000 | -0.37% | 26.8만 |
|---|
| 2026.05.19 | ₩409,000 | ₩422,500 | ₩392,000 | ₩400,000 | -2.20% | 28.4만 |
|---|
| 2026.05.18 | ₩406,000 | ₩413,500 | ₩392,000 | ₩410,000 | +0.99% | 28.6만 |
|---|
| 2026.05.15 | ₩438,500 | ₩440,000 | ₩406,000 | ₩416,000 | -5.13% | 32.1만 |
|---|
| 2026.05.14 | ₩461,500 | ₩462,000 | ₩437,500 | ₩437,500 | -5.20% | 31.1만 |
|---|
| 2026.05.13 | ₩474,500 | ₩482,000 | ₩452,000 | ₩460,500 | -2.95% | 20.3만 |
|---|
| 2026.05.12 | ₩479,000 | ₩482,500 | ₩444,000 | ₩464,500 | -3.03% | 31.6만 |
|---|
| 2026.05.11 | ₩456,000 | ₩488,000 | ₩456,000 | ₩474,000 | +3.95% | 35.1만 |
|---|
| 2026.05.08 | ₩470,000 | ₩473,000 | ₩444,000 | ₩452,000 | -3.83% | 28.4만 |
|---|
| 2026.05.07 | ₩457,000 | ₩468,500 | ₩449,000 | ₩467,500 | +2.30% | 25.8만 |
|---|
| 2026.05.06 | ₩466,500 | ₩469,500 | ₩451,000 | ₩452,500 | -3.00% | 23.3만 |
|---|
| 2026.05.04 | ₩470,500 | ₩473,000 | ₩461,500 | ₩469,500 | -0.21% | 12.4만 |
|---|
| 2026.04.30 | ₩467,000 | ₩477,000 | ₩461,500 | ₩461,500 | -1.18% | 16.2만 |
|---|
| 2026.04.29 | ₩467,000 | ₩477,000 | ₩459,000 | ₩472,000 | +1.07% | 18만 |
|---|
| 2026.04.28 | ₩470,500 | ₩474,000 | ₩463,500 | ₩468,500 | -0.43% | 19.5만 |
|---|
| 2026.04.27 | ₩482,000 | ₩486,000 | ₩474,500 | ₩479,000 | -0.62% | 22만 |
|---|
| 2026.04.24 | ₩464,000 | ₩477,500 | ₩458,000 | ₩476,000 | +2.59% | 26.8만 |
|---|
| 2026.04.23 | ₩462,000 | ₩464,000 | ₩445,000 | ₩461,000 | -0.22% | 33.5만 |
|---|
| 2026.04.22 | ₩429,000 | ₩463,500 | ₩426,000 | ₩463,000 | +7.93% | 52.4만 |
|---|
| 2026.04.21 | ₩413,500 | ₩430,000 | ₩412,500 | ₩427,500 | +3.39% | 22.1만 |
|---|
| 2026.04.20 | ₩422,500 | ₩423,000 | ₩413,000 | ₩413,000 | -2.25% | 16.9만 |
|---|
| 2026.04.17 | ₩411,500 | ₩422,000 | ₩402,500 | ₩419,500 | +1.94% | 19.6만 |
|---|
| 2026.04.16 | ₩405,000 | ₩413,000 | ₩403,000 | ₩408,000 | +0.74% | 16.9만 |
|---|
| 2026.04.15 | ₩402,000 | ₩412,000 | ₩400,500 | ₩401,500 | -0.12% | 18.8만 |
|---|
| 2026.04.14 | ₩395,000 | ₩399,000 | ₩390,000 | ₩396,500 | +0.38% | 13.2만 |
|---|
| 2026.04.13 | ₩385,000 | ₩395,000 | ₩383,500 | ₩388,500 | +0.91% | 17.5만 |
|---|
| 2026.04.10 | ₩392,000 | ₩401,000 | ₩390,000 | ₩394,000 | +0.51% | 11.5만 |
|---|
| 2026.04.09 | ₩392,500 | ₩396,000 | ₩389,500 | ₩391,000 | -0.38% | 19.4만 |
|---|
| 2026.04.08 | ₩393,000 | ₩399,000 | ₩385,000 | ₩389,500 | -0.89% | 21.9만 |
|---|
| 2026.04.07 | ₩372,000 | ₩387,000 | ₩371,000 | ₩376,000 | +1.08% | 13만 |
|---|
| 2026.04.06 | ₩375,000 | ₩381,000 | ₩370,500 | ₩371,500 | -0.93% | 14.2만 |
|---|
| 2026.04.03 | ₩355,000 | ₩383,500 | ₩355,000 | ₩375,000 | +5.63% | 26.7만 |
|---|
| 2026.04.02 | ₩376,000 | ₩377,500 | ₩347,500 | ₩350,500 | -6.78% | 31.6만 |
|---|
| 2026.04.01 | ₩368,500 | ₩378,500 | ₩351,000 | ₩372,500 | +1.09% | 35.5만 |
|---|
| 2026.03.31 | ₩351,000 | ₩354,500 | ₩340,500 | ₩344,000 | -1.99% | 23.6만 |
|---|
| 2026.03.30 | ₩350,000 | ₩352,500 | ₩340,500 | ₩347,000 | -0.86% | 27.9만 |
|---|
| 2026.03.27 | ₩364,000 | ₩369,500 | ₩354,000 | ₩367,000 | +0.82% | 22.7만 |
|---|
| 2026.03.26 | ₩390,000 | ₩390,500 | ₩373,500 | ₩375,000 | -3.85% | 17.2만 |
|---|
| 2026.03.25 | ₩388,000 | ₩389,000 | ₩374,000 | ₩385,000 | -0.77% | 20.9만 |
|---|
| 2026.03.24 | ₩380,000 | ₩385,000 | ₩365,500 | ₩379,500 | -0.13% | 22.5만 |
|---|
| 2026.03.23 | ₩392,000 | ₩394,500 | ₩365,500 | ₩366,000 | -6.63% | 27.9만 |
|---|
| 2026.03.20 | ₩416,000 | ₩422,500 | ₩404,000 | ₩404,500 | -2.76% | 27.2만 |
|---|
| 2026.03.19 | ₩416,500 | ₩422,500 | ₩412,000 | ₩413,500 | -0.72% | 12만 |
|---|
| 2026.03.18 | ₩421,000 | ₩434,500 | ₩419,500 | ₩425,000 | +0.95% | 17.5만 |
|---|
| 2026.03.17 | ₩413,000 | ₩422,000 | ₩410,500 | ₩420,000 | +1.69% | 11.5만 |
|---|
| 2026.03.16 | ₩413,500 | ₩421,000 | ₩404,000 | ₩409,500 | -0.97% | 12.3만 |
|---|
| 2026.03.13 | ₩414,000 | ₩418,500 | ₩410,000 | ₩416,000 | +0.48% | 18.1만 |
|---|
| 2026.03.12 | ₩416,000 | ₩432,000 | ₩413,000 | ₩425,000 | +2.16% | 22.9만 |
|---|
| 2026.03.11 | ₩410,000 | ₩439,000 | ₩409,500 | ₩420,000 | +2.44% | 37.5만 |
|---|
| 2026.03.10 | ₩405,500 | ₩411,500 | ₩390,000 | ₩404,000 | -0.37% | 24.4만 |
|---|
| 2026.03.09 | ₩390,000 | ₩411,000 | ₩379,500 | ₩400,000 | +2.56% | 27.8만 |
|---|
| 2026.03.06 | ₩395,500 | ₩415,500 | ₩395,000 | ₩402,000 | +1.64% | 29.6만 |
|---|
| 2026.03.05 | ₩409,500 | ₩415,000 | ₩399,000 | ₩407,000 | -0.61% | 28.8만 |
|---|
| 2026.03.04 | ₩414,500 | ₩423,500 | ₩374,000 | ₩379,000 | -8.56% | 55.7만 |
|---|
| 2026.03.03 | ₩451,000 | ₩465,500 | ₩440,000 | ₩441,500 | -2.11% | 29.6만 |
|---|
| 2026.02.27 | ₩452,500 | ₩457,000 | ₩445,000 | ₩450,000 | -0.55% | 34.7만 |
|---|
| 2026.02.26 | ₩460,000 | ₩461,000 | ₩450,000 | ₩452,000 | -1.74% | 23.2만 |
|---|
| 2026.02.25 | ₩458,000 | ₩473,000 | ₩456,000 | ₩467,500 | +2.07% | 29.3만 |
|---|
| 2026.02.24 | ₩460,000 | ₩461,000 | ₩443,000 | ₩457,500 | -0.54% | 31.3만 |
|---|
| 2026.02.23 | ₩453,000 | ₩474,000 | ₩447,500 | ₩472,000 | +4.19% | 38.4만 |
|---|
| 2026.02.20 | ₩423,000 | ₩452,000 | ₩416,500 | ₩452,000 | +6.86% | 36.8만 |
|---|
| 2026.02.19 | ₩404,000 | ₩422,500 | ₩404,000 | ₩422,500 | +4.58% | 27.6만 |
|---|
| 2026.02.13 | ₩395,000 | ₩405,500 | ₩393,500 | ₩397,500 | +0.63% | 18.1만 |
|---|
| 2026.02.12 | ₩392,000 | ₩402,500 | ₩391,000 | ₩397,000 | +1.28% | 23.2만 |
|---|
| 2026.02.11 | ₩385,500 | ₩391,500 | ₩384,000 | ₩390,000 | +1.17% | 20만 |
|---|
| 2026.02.10 | ₩394,000 | ₩397,000 | ₩378,000 | ₩382,000 | -3.05% | 42.2만 |
|---|
| 2026.02.09 | ₩410,000 | ₩412,000 | ₩375,000 | ₩390,000 | -4.88% | 39.8만 |
|---|
| 2026.02.06 | ₩403,000 | ₩403,500 | ₩384,000 | ₩395,500 | -1.86% | 26.7만 |
|---|
| 2026.02.05 | ₩424,000 | ₩429,500 | ₩407,000 | ₩409,000 | -3.54% | 22.1만 |
|---|
| 2026.02.04 | ₩425,000 | ₩430,000 | ₩414,000 | ₩424,500 | -0.12% | 16.4만 |
|---|
| 2026.02.03 | ₩413,500 | ₩417,500 | ₩406,500 | ₩417,500 | +0.97% | 15.4만 |
|---|
| 2026.02.02 | ₩414,500 | ₩424,000 | ₩395,500 | ₩401,500 | -3.14% | 22.5만 |
|---|
| 2026.01.30 | ₩422,000 | ₩425,000 | ₩413,000 | ₩413,500 | -2.01% | 20.6만 |
|---|
| 2026.01.29 | ₩420,000 | ₩422,000 | ₩410,000 | ₩421,000 | +0.24% | 27.7만 |
|---|
| 2026.01.28 | ₩428,000 | ₩431,500 | ₩418,500 | ₩422,500 | -1.29% | 20.7만 |
|---|
| 2026.01.27 | ₩430,000 | ₩430,500 | ₩414,000 | ₩426,500 | -0.81% | 17.2만 |
|---|
| 2026.01.26 | ₩433,500 | ₩436,000 | ₩423,000 | ₩424,000 | -2.19% | 14.3만 |
|---|
| 2026.01.23 | ₩428,000 | ₩436,500 | ₩426,500 | ₩436,000 | +1.87% | 26.6만 |
|---|
| 2026.01.22 | ₩430,000 | ₩433,000 | ₩419,500 | ₩424,500 | -1.28% | 27.9만 |
|---|
| 2026.01.21 | ₩440,000 | ₩440,000 | ₩425,000 | ₩428,500 | -2.61% | 20.4만 |
|---|
| 2026.01.20 | ₩439,000 | ₩444,500 | ₩428,500 | ₩443,000 | +0.91% | 13.3만 |
|---|
| 2026.01.19 | ₩442,500 | ₩447,500 | ₩437,000 | ₩444,500 | +0.45% | 19만 |
|---|
| 2026.01.16 | ₩439,000 | ₩441,000 | ₩427,000 | ₩438,500 | -0.11% | 17.2만 |
|---|
| 2026.01.15 | ₩432,500 | ₩440,000 | ₩426,500 | ₩440,000 | +1.73% | 23.2만 |
|---|
| 2026.01.14 | ₩458,500 | ₩458,500 | ₩424,500 | ₩427,500 | -6.76% | 38.8만 |
|---|
| 2026.01.13 | ₩452,000 | ₩463,000 | ₩449,000 | ₩462,500 | +2.32% | 28.3만 |
|---|
| 2026.01.12 | ₩445,000 | ₩453,000 | ₩433,000 | ₩450,500 | +1.24% | 33.7만 |
|---|
| 2026.01.09 | ₩426,500 | ₩447,000 | ₩422,500 | ₩447,000 | +4.81% | 42.6만 |
|---|
| 2026.01.08 | ₩417,500 | ₩429,500 | ₩417,500 | ₩424,500 | +1.68% | 28만 |
|---|
| 2026.01.07 | ₩412,000 | ₩423,000 | ₩408,500 | ₩418,000 | +1.46% | 25.1만 |
|---|
| 2026.01.06 | ₩403,500 | ₩415,000 | ₩395,500 | ₩414,000 | +2.60% | 24.9만 |
|---|
| 2026.01.05 | ₩385,000 | ₩402,500 | ₩385,000 | ₩401,000 | +4.16% | 29.9만 |
|---|
| 2026.01.02 | ₩407,000 | ₩407,000 | ₩392,000 | ₩393,500 | -3.32% | 25.7만 |
|---|
| 2025.12.30 | ₩406,000 | ₩408,000 | ₩404,000 | ₩407,000 | +0.25% | 12.3만 |
|---|
| 2025.12.29 | ₩398,500 | ₩410,500 | ₩398,000 | ₩410,500 | +3.01% | 15.7만 |
|---|
| 2025.12.26 | ₩415,000 | ₩417,500 | ₩401,500 | ₩403,000 | -2.89% | 15.5만 |
|---|
| 2025.12.24 | ₩436,500 | ₩436,500 | ₩414,000 | ₩416,000 | -4.70% | 13만 |
|---|
| 2025.12.23 | ₩423,000 | ₩432,000 | ₩417,000 | ₩432,000 | +2.13% | 15.9만 |
|---|
| 2025.12.22 | ₩425,000 | ₩426,500 | ₩415,000 | ₩418,500 | -1.53% | 11.4만 |
|---|
| 2025.12.19 | ₩414,000 | ₩426,000 | ₩412,000 | ₩421,000 | +1.69% | 21만 |
|---|
| 2025.12.18 | ₩413,000 | ₩417,000 | ₩405,500 | ₩409,000 | -0.97% | 10.5만 |
|---|
| 2025.12.17 | ₩424,000 | ₩428,500 | ₩416,000 | ₩421,500 | -0.59% | 11.8만 |
|---|
| 2025.12.16 | ₩436,000 | ₩438,500 | ₩421,500 | ₩422,500 | -3.10% | 16.7만 |
|---|
| 2025.12.15 | ₩444,000 | ₩444,500 | ₩436,500 | ₩437,000 | -1.58% | 11.8만 |
|---|
| 2025.12.12 | ₩448,000 | ₩450,000 | ₩443,000 | ₩449,500 | +0.33% | 8.3만 |
|---|
| 2025.12.11 | ₩448,500 | ₩452,500 | ₩441,000 | ₩445,500 | -0.67% | 22.1만 |
|---|
| 2025.12.10 | ₩444,500 | ₩450,500 | ₩442,000 | ₩442,000 | -0.56% | 13.3만 |
|---|
| 2025.12.09 | ₩437,000 | ₩451,500 | ₩433,000 | ₩447,500 | +2.40% | 24.2만 |
|---|
| 2025.12.08 | ₩428,000 | ₩440,000 | ₩420,500 | ₩439,000 | +2.57% | 13.5만 |
|---|
| 2025.12.05 | ₩418,500 | ₩432,000 | ₩416,000 | ₩432,000 | +3.23% | 11.5만 |
|---|
| 2025.12.04 | ₩419,000 | ₩424,000 | ₩412,500 | ₩419,000 | 0.00% | 10.4만 |
|---|
| 2025.12.03 | ₩415,000 | ₩425,000 | ₩413,500 | ₩423,000 | +1.93% | 12.2만 |
|---|
| 2025.12.02 | ₩405,500 | ₩416,000 | ₩404,500 | ₩413,000 | +1.85% | 14.9만 |
|---|
| 2025.12.01 | ₩410,000 | ₩414,000 | ₩396,000 | ₩403,000 | -1.71% | 24만 |
|---|
| 2025.11.28 | ₩426,500 | ₩427,000 | ₩405,000 | ₩410,000 | -3.87% | 21.3만 |
|---|
| 2025.11.27 | ₩427,000 | ₩435,000 | ₩423,000 | ₩427,000 | 0.00% | 10.4만 |
|---|
| 2025.11.26 | ₩425,000 | ₩432,500 | ₩421,500 | ₩428,000 | +0.71% | 13.9만 |
|---|
| 2025.11.25 | ₩439,500 | ₩444,000 | ₩420,000 | ₩420,000 | -4.44% | 19.7만 |
|---|
| 2025.11.24 | ₩424,000 | ₩435,500 | ₩415,000 | ₩434,000 | +2.36% | 32.4만 |
|---|
| 2025.11.21 | ₩425,500 | ₩427,000 | ₩416,500 | ₩420,000 | -1.29% | 15.4만 |
|---|
| 2025.11.20 | ₩422,500 | ₩439,000 | ₩422,500 | ₩433,500 | +2.60% | 17.4만 |
|---|
| 2025.11.19 | ₩430,500 | ₩430,500 | ₩406,000 | ₩418,000 | -2.90% | 18.7만 |
|---|
| 2025.11.18 | ₩432,500 | ₩445,500 | ₩425,500 | ₩426,000 | -1.50% | 21만 |
|---|
| 2025.11.17 | ₩435,500 | ₩438,000 | ₩423,000 | ₩436,500 | +0.23% | 17.1만 |
|---|
| 2025.11.14 | ₩427,500 | ₩450,000 | ₩427,000 | ₩432,000 | +1.05% | 56.8만 |
|---|
| 2025.11.13 | ₩421,500 | ₩442,500 | ₩417,000 | ₩439,000 | +4.15% | 30.9만 |
|---|
| 2025.11.12 | ₩422,000 | ₩431,000 | ₩419,500 | ₩426,000 | +0.95% | 17.7만 |
|---|
| 2025.11.11 | ₩428,000 | ₩434,500 | ₩413,500 | ₩418,000 | -2.34% | 23.2만 |
|---|
| 2025.11.10 | ₩419,000 | ₩430,000 | ₩416,000 | ₩424,500 | +1.31% | 18.9만 |
|---|
| 2025.11.07 | ₩413,000 | ₩430,000 | ₩398,500 | ₩415,500 | +0.61% | 31.2만 |
|---|
| 2025.11.06 | ₩435,500 | ₩444,000 | ₩415,500 | ₩418,500 | -3.90% | 39.6만 |
|---|
| 2025.11.05 | ₩455,500 | ₩456,000 | ₩424,500 | ₩428,500 | -5.93% | 46.1만 |
|---|
| 2025.11.04 | ₩483,000 | ₩483,500 | ₩457,500 | ₩457,500 | -5.28% | 35.6만 |
|---|
| 2025.11.03 | ₩476,500 | ₩494,500 | ₩474,000 | ₩479,500 | +0.63% | 37.8만 |
|---|
| 2025.10.31 | ₩456,500 | ₩484,000 | ₩453,000 | ₩474,000 | +3.83% | 26.9만 |
|---|
| 2025.10.30 | ₩472,000 | ₩479,000 | ₩459,000 | ₩461,500 | -2.22% | 29.8만 |
|---|
| 2025.10.29 | ₩467,000 | ₩468,500 | ₩445,500 | ₩462,000 | -1.07% | 29.3만 |
|---|
| 2025.10.28 | ₩474,500 | ₩474,500 | ₩458,000 | ₩460,000 | -3.06% | 23.8만 |
|---|
| 2025.10.27 | ₩457,500 | ₩474,000 | ₩457,000 | ₩473,000 | +3.39% | 38.4만 |
|---|
| 2025.10.24 | ₩447,500 | ₩452,000 | ₩438,000 | ₩447,000 | -0.11% | 28.3만 |
|---|
| 2025.10.23 | ₩455,000 | ₩457,000 | ₩446,000 | ₩446,000 | -1.98% | 21.2만 |
|---|
| 2025.10.22 | ₩448,500 | ₩463,000 | ₩438,500 | ₩462,000 | +3.01% | 32.8만 |
|---|
| 2025.10.21 | ₩424,000 | ₩442,000 | ₩424,000 | ₩438,500 | +3.42% | 37.3만 |
|---|
| 2025.10.20 | ₩418,500 | ₩427,500 | ₩416,000 | ₩423,500 | +1.19% | 12.9만 |
|---|
| 2025.10.17 | ₩426,000 | ₩434,500 | ₩419,500 | ₩420,500 | -1.29% | 13.4만 |
|---|
| 2025.10.16 | ₩430,000 | ₩435,500 | ₩419,000 | ₩422,500 | -1.74% | 16.3만 |
|---|
| 2025.10.15 | ₩412,000 | ₩428,500 | ₩408,000 | ₩427,500 | +3.76% | 22.7만 |
|---|
| 2025.10.14 | ₩415,500 | ₩436,000 | ₩403,500 | ₩408,000 | -1.81% | 34.5만 |
|---|
| 2025.10.13 | ₩416,000 | ₩428,500 | ₩412,000 | ₩420,000 | +0.96% | 25.7만 |
|---|
| 2025.10.10 | ₩425,000 | ₩425,000 | ₩409,000 | ₩415,000 | -2.35% | 24.7만 |
|---|