시장 데이터를 불러오는 중
전체 종목
HMM 과거 주가
HMM · 011200.KS · KOSPI
주요 제품·사업: 정기,부정기,전용선,콘테이너선,자동차선,LNG선 해운
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HMM · 011200.KS · KOSPI
주요 제품·사업: 정기,부정기,전용선,콘테이너선,자동차선,LNG선 해운
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩21,150 | ₩21,150 | ₩20,800 | ₩20,800 | -1.65% | 119.1만 |
| 2026.10.07 | ₩21,300 | ₩21,500 | ₩21,200 | ₩21,400 | +0.47% | 55만 |
| 2026.10.06 | ₩21,450 | ₩21,600 | ₩21,200 | ₩21,450 | 0.00% | 69.2만 |
| 2026.10.02 | ₩21,100 | ₩21,550 | ₩21,100 | ₩21,500 | +1.90% | 78.5만 |
| 2026.10.01 | ₩20,900 | ₩21,300 | ₩20,800 | ₩21,150 | +1.20% | 80.1만 |
| 2026.09.30 | ₩21,050 | ₩21,100 | ₩20,750 | ₩20,850 | -0.95% | 79.3만 |
| 2026.09.29 | ₩21,350 | ₩21,450 | ₩20,850 | ₩21,000 | -1.64% | 57.5만 |
| 2026.09.28 | ₩20,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,850 |
| ₩21,250 |
| +1.92% |
| 66.7만 |
| 2026.09.23 | ₩21,200 | ₩21,300 | ₩20,700 | ₩20,800 | -1.89% | 56.3만 |
|---|
| 2026.09.22 | ₩21,150 | ₩21,250 | ₩20,900 | ₩21,200 | +0.24% | 38.6만 |
|---|
| 2026.09.21 | ₩21,000 | ₩21,150 | ₩20,750 | ₩21,100 | +0.48% | 47.2만 |
|---|
| 2026.09.18 | ₩21,100 | ₩21,900 | ₩20,800 | ₩20,800 | -1.42% | 151.8만 |
|---|
| 2026.09.17 | ₩20,450 | ₩20,850 | ₩20,350 | ₩20,750 | +1.47% | 66.8만 |
|---|
| 2026.09.16 | ₩20,700 | ₩20,750 | ₩20,250 | ₩20,350 | -1.69% | 76.3만 |
|---|
| 2026.09.15 | ₩20,850 | ₩21,050 | ₩20,550 | ₩20,650 | -0.96% | 67만 |
|---|
| 2026.09.14 | ₩20,750 | ₩21,350 | ₩20,700 | ₩21,250 | +2.41% | 89.3만 |
|---|
| 2026.09.11 | ₩20,700 | ₩21,000 | ₩20,450 | ₩20,850 | +0.72% | 68.1만 |
|---|
| 2026.09.10 | ₩20,800 | ₩21,100 | ₩20,700 | ₩20,850 | +0.24% | 119.8만 |
|---|
| 2026.09.09 | ₩21,200 | ₩21,250 | ₩20,700 | ₩20,850 | -1.65% | 83.7만 |
|---|
| 2026.09.08 | ₩21,550 | ₩21,750 | ₩21,050 | ₩21,150 | -1.86% | 82.2만 |
|---|
| 2026.09.07 | ₩21,300 | ₩21,500 | ₩21,100 | ₩21,450 | +0.70% | 73.3만 |
|---|
| 2026.09.04 | ₩21,300 | ₩21,550 | ₩20,850 | ₩21,050 | -1.17% | 87.6만 |
|---|
| 2026.09.03 | ₩20,900 | ₩21,550 | ₩20,700 | ₩21,350 | +2.15% | 104.5만 |
|---|
| 2026.09.02 | ₩21,050 | ₩21,050 | ₩20,500 | ₩20,800 | -1.19% | 92.6만 |
|---|
| 2026.09.01 | ₩21,650 | ₩22,150 | ₩21,200 | ₩21,350 | -1.39% | 103.6만 |
|---|
| 2026.08.31 | ₩21,550 | ₩21,700 | ₩21,100 | ₩21,450 | -0.46% | 167.5만 |
|---|
| 2026.08.28 | ₩21,450 | ₩21,700 | ₩21,250 | ₩21,700 | +1.17% | 69.8만 |
|---|
| 2026.08.27 | ₩21,500 | ₩21,850 | ₩21,300 | ₩21,450 | -0.23% | 104.7만 |
|---|
| 2026.08.26 | ₩22,500 | ₩22,550 | ₩21,250 | ₩21,350 | -5.11% | 201.5만 |
|---|
| 2026.08.25 | ₩22,700 | ₩23,000 | ₩22,300 | ₩22,650 | -0.22% | 184.2만 |
|---|
| 2026.08.24 | ₩21,500 | ₩23,200 | ₩21,500 | ₩22,850 | +6.28% | 292.1만 |
|---|
| 2026.08.21 | ₩21,200 | ₩21,750 | ₩20,850 | ₩21,600 | +1.89% | 141.3만 |
|---|
| 2026.08.20 | ₩21,650 | ₩21,950 | ₩21,150 | ₩21,200 | -2.08% | 135.9만 |
|---|
| 2026.08.19 | ₩22,050 | ₩22,050 | ₩21,150 | ₩21,700 | -1.59% | 176.8만 |
|---|
| 2026.08.18 | ₩21,300 | ₩23,400 | ₩21,300 | ₩22,650 | +6.34% | 557.8만 |
|---|
| 2026.08.14 | ₩20,900 | ₩21,350 | ₩20,650 | ₩21,250 | +1.67% | 105.5만 |
|---|
| 2026.08.13 | ₩21,250 | ₩21,450 | ₩20,800 | ₩21,050 | -0.94% | 174.5만 |
|---|
| 2026.08.12 | ₩21,650 | ₩21,900 | ₩21,250 | ₩21,350 | -1.39% | 101.2만 |
|---|
| 2026.08.11 | ₩21,450 | ₩21,800 | ₩21,350 | ₩21,650 | +0.93% | 75.4만 |
|---|
| 2026.08.10 | ₩21,600 | ₩21,750 | ₩21,100 | ₩21,450 | -0.69% | 77.4만 |
|---|
| 2026.08.07 | ₩21,200 | ₩21,800 | ₩21,200 | ₩21,800 | +2.83% | 127.9만 |
|---|
| 2026.08.06 | ₩20,950 | ₩21,400 | ₩20,750 | ₩21,400 | +2.15% | 81.9만 |
|---|
| 2026.08.05 | ₩21,200 | ₩21,550 | ₩20,850 | ₩21,100 | -0.47% | 119.5만 |
|---|
| 2026.08.04 | ₩20,450 | ₩21,600 | ₩20,450 | ₩21,200 | +3.67% | 107.9만 |
|---|
| 2026.08.03 | ₩20,650 | ₩21,000 | ₩20,150 | ₩20,750 | +0.48% | 103만 |
|---|
| 2026.07.31 | ₩20,850 | ₩21,200 | ₩20,150 | ₩20,950 | +0.48% | 148.7만 |
|---|
| 2026.07.30 | ₩20,250 | ₩21,300 | ₩20,100 | ₩20,650 | +1.98% | 181.1만 |
|---|
| 2026.07.29 | ₩20,050 | ₩21,050 | ₩19,770 | ₩20,250 | +1.00% | 220만 |
|---|
| 2026.07.28 | ₩20,200 | ₩20,500 | ₩19,800 | ₩20,000 | -0.99% | 114.2만 |
|---|
| 2026.07.27 | ₩21,250 | ₩21,750 | ₩20,550 | ₩20,650 | -2.82% | 103.9만 |
|---|
| 2026.07.24 | ₩20,800 | ₩22,100 | ₩20,750 | ₩21,650 | +4.09% | 287.3만 |
|---|
| 2026.07.23 | ₩20,300 | ₩21,050 | ₩20,300 | ₩21,000 | +3.45% | 137.7만 |
|---|
| 2026.07.22 | ₩20,100 | ₩20,850 | ₩20,100 | ₩20,300 | +1.00% | 115.8만 |
|---|
| 2026.07.21 | ₩20,000 | ₩20,450 | ₩19,800 | ₩20,100 | +0.50% | 89.9만 |
|---|
| 2026.07.20 | ₩19,900 | ₩20,250 | ₩19,210 | ₩20,150 | +1.26% | 141.5만 |
|---|
| 2026.07.16 | ₩19,940 | ₩20,500 | ₩19,800 | ₩20,050 | +0.55% | 140.6만 |
|---|
| 2026.07.15 | ₩20,000 | ₩20,300 | ₩19,820 | ₩20,100 | +0.50% | 147.6만 |
|---|
| 2026.07.14 | ₩19,600 | ₩20,400 | ₩19,460 | ₩19,760 | +0.82% | 241.5만 |
|---|
| 2026.07.13 | ₩19,710 | ₩20,500 | ₩19,400 | ₩19,550 | -0.81% | 186.9만 |
|---|
| 2026.07.10 | ₩19,540 | ₩20,100 | ₩19,540 | ₩19,740 | +1.02% | 114.5만 |
|---|
| 2026.07.09 | ₩19,970 | ₩20,150 | ₩19,320 | ₩19,320 | -3.25% | 170.4만 |
|---|
| 2026.07.08 | ₩19,460 | ₩20,200 | ₩19,250 | ₩20,050 | +3.03% | 179.2만 |
|---|
| 2026.07.07 | ₩19,370 | ₩19,600 | ₩19,030 | ₩19,600 | +1.19% | 102.2만 |
|---|
| 2026.07.06 | ₩19,270 | ₩19,700 | ₩19,050 | ₩19,380 | +0.57% | 78.1만 |
|---|
| 2026.07.03 | ₩19,240 | ₩19,380 | ₩18,710 | ₩19,170 | -0.36% | 79.6만 |
|---|
| 2026.07.02 | ₩18,740 | ₩19,590 | ₩18,270 | ₩19,100 | +1.92% | 136.6만 |
|---|
| 2026.07.01 | ₩18,900 | ₩19,000 | ₩18,430 | ₩18,660 | -1.27% | 78.3만 |
|---|
| 2026.06.30 | ₩19,180 | ₩19,190 | ₩18,610 | ₩18,610 | -2.97% | 94.8만 |
|---|
| 2026.06.29 | ₩18,320 | ₩19,340 | ₩18,040 | ₩19,220 | +4.91% | 106.7만 |
|---|
| 2026.06.26 | ₩18,670 | ₩18,770 | ₩17,910 | ₩18,310 | -1.93% | 132.4만 |
|---|
| 2026.06.25 | ₩19,010 | ₩19,440 | ₩18,660 | ₩18,660 | -1.84% | 90.4만 |
|---|
| 2026.06.24 | ₩18,380 | ₩19,280 | ₩18,240 | ₩18,940 | +3.05% | 128.7만 |
|---|
| 2026.06.23 | ₩19,400 | ₩19,670 | ₩18,540 | ₩18,590 | -4.18% | 130.5만 |
|---|
| 2026.06.22 | ₩19,660 | ₩19,940 | ₩19,500 | ₩19,550 | -0.56% | 125.1만 |
|---|
| 2026.06.19 | ₩20,450 | ₩20,500 | ₩19,410 | ₩20,150 | -1.47% | 261.8만 |
|---|
| 2026.06.18 | ₩21,900 | ₩21,900 | ₩20,450 | ₩20,450 | -6.62% | 160.7만 |
|---|
| 2026.06.17 | ₩21,900 | ₩23,200 | ₩21,700 | ₩22,100 | +0.91% | 290만 |
|---|
| 2026.06.16 | ₩21,050 | ₩22,200 | ₩20,600 | ₩22,150 | +5.23% | 287.1만 |
|---|
| 2026.06.15 | ₩20,800 | ₩22,050 | ₩20,350 | ₩21,300 | +2.40% | 311.3만 |
|---|
| 2026.06.12 | ₩19,230 | ₩20,150 | ₩19,010 | ₩20,050 | +4.26% | 188.5만 |
|---|
| 2026.06.11 | ₩18,100 | ₩18,850 | ₩18,000 | ₩18,850 | +4.14% | 151.4만 |
|---|
| 2026.06.10 | ₩18,850 | ₩19,000 | ₩18,020 | ₩18,380 | -2.49% | 30 |
|---|
| 2026.06.09 | ₩18,630 | ₩19,270 | ₩18,600 | ₩19,030 | +2.15% | 130.8만 |
|---|
| 2026.06.08 | ₩18,500 | ₩19,200 | ₩18,500 | ₩18,650 | +0.81% | 138.2만 |
|---|
| 2026.06.05 | ₩19,670 | ₩19,750 | ₩19,200 | ₩19,450 | -1.12% | 125.5만 |
|---|
| 2026.06.04 | ₩19,700 | ₩20,300 | ₩19,500 | ₩19,620 | -0.41% | 171.2만 |
|---|
| 2026.06.02 | ₩19,630 | ₩19,640 | ₩19,190 | ₩19,510 | -0.61% | 166.3만 |
|---|
| 2026.06.01 | ₩19,560 | ₩20,150 | ₩19,490 | ₩19,770 | +1.07% | 186.9만 |
|---|
| 2026.05.29 | ₩19,650 | ₩19,710 | ₩19,170 | ₩19,560 | -0.46% | 487.9만 |
|---|
| 2026.05.28 | ₩19,970 | ₩19,990 | ₩19,250 | ₩19,610 | -1.80% | 185만 |
|---|
| 2026.05.27 | ₩20,150 | ₩20,450 | ₩19,660 | ₩19,740 | -2.03% | 156.8만 |
|---|
| 2026.05.26 | ₩20,800 | ₩20,800 | ₩20,150 | ₩20,200 | -2.88% | 98만 |
|---|
| 2026.05.22 | ₩20,350 | ₩20,850 | ₩20,250 | ₩20,500 | +0.74% | 144.8만 |
|---|
| 2026.05.21 | ₩19,940 | ₩20,450 | ₩19,930 | ₩20,250 | +1.55% | 158.6만 |
|---|
| 2026.05.20 | ₩19,940 | ₩19,950 | ₩19,330 | ₩19,670 | -1.35% | 126.6만 |
|---|
| 2026.05.19 | ₩20,050 | ₩20,250 | ₩19,510 | ₩19,820 | -1.15% | 128만 |
|---|
| 2026.05.18 | ₩19,730 | ₩20,150 | ₩19,250 | ₩19,960 | +1.17% | 171.5만 |
|---|
| 2026.05.15 | ₩20,150 | ₩20,400 | ₩19,590 | ₩19,890 | -1.29% | 177.2만 |
|---|
| 2026.05.14 | ₩19,680 | ₩20,100 | ₩19,340 | ₩20,100 | +2.13% | 181.8만 |
|---|
| 2026.05.13 | ₩20,000 | ₩20,250 | ₩19,530 | ₩19,830 | -0.85% | 114.9만 |
|---|
| 2026.05.12 | ₩20,050 | ₩20,050 | ₩19,370 | ₩19,800 | -1.25% | 180.6만 |
|---|
| 2026.05.11 | ₩20,400 | ₩20,400 | ₩19,990 | ₩20,050 | -1.72% | 146.3만 |
|---|
| 2026.05.08 | ₩20,750 | ₩21,000 | ₩20,500 | ₩20,600 | -0.72% | 105.9만 |
|---|
| 2026.05.07 | ₩20,700 | ₩21,100 | ₩20,650 | ₩20,950 | +1.21% | 144.6만 |
|---|
| 2026.05.06 | ₩20,850 | ₩20,900 | ₩20,550 | ₩20,550 | -1.44% | 168.7만 |
|---|
| 2026.05.04 | ₩22,050 | ₩22,050 | ₩21,050 | ₩21,150 | -4.08% | 236.6만 |
|---|
| 2026.04.30 | ₩20,650 | ₩20,750 | ₩20,300 | ₩20,500 | -0.73% | 101.4만 |
|---|
| 2026.04.29 | ₩20,750 | ₩20,800 | ₩20,500 | ₩20,750 | 0.00% | 67.1만 |
|---|
| 2026.04.28 | ₩20,900 | ₩21,050 | ₩20,650 | ₩20,750 | -0.72% | 90.4만 |
|---|
| 2026.04.27 | ₩21,200 | ₩21,250 | ₩20,850 | ₩20,950 | -1.18% | 85.3만 |
|---|
| 2026.04.24 | ₩20,650 | ₩21,300 | ₩20,600 | ₩21,100 | +2.18% | 137.4만 |
|---|
| 2026.04.23 | ₩20,850 | ₩21,000 | ₩20,450 | ₩20,750 | -0.48% | 122.7만 |
|---|
| 2026.04.22 | ₩21,050 | ₩21,100 | ₩20,650 | ₩20,850 | -0.95% | 111.7만 |
|---|
| 2026.04.21 | ₩21,050 | ₩21,200 | ₩20,900 | ₩21,100 | +0.24% | 82.2만 |
|---|
| 2026.04.20 | ₩21,200 | ₩21,350 | ₩21,000 | ₩21,000 | -0.94% | 110.2만 |
|---|
| 2026.04.17 | ₩21,150 | ₩21,200 | ₩20,900 | ₩21,100 | -0.24% | 83.7만 |
|---|
| 2026.04.16 | ₩21,100 | ₩21,450 | ₩21,050 | ₩21,200 | +0.47% | 134만 |
|---|
| 2026.04.15 | ₩21,250 | ₩21,300 | ₩20,900 | ₩21,100 | -0.71% | 127.3만 |
|---|
| 2026.04.14 | ₩21,250 | ₩21,300 | ₩20,850 | ₩21,000 | -1.18% | 98.4만 |
|---|
| 2026.04.13 | ₩21,500 | ₩21,600 | ₩20,900 | ₩21,150 | -1.63% | 140.9만 |
|---|
| 2026.04.10 | ₩20,750 | ₩21,900 | ₩20,650 | ₩21,650 | +4.34% | 258.3만 |
|---|
| 2026.04.09 | ₩20,700 | ₩20,900 | ₩20,500 | ₩20,850 | +0.72% | 135.1만 |
|---|
| 2026.04.08 | ₩20,650 | ₩20,900 | ₩20,350 | ₩20,650 | 0.00% | 153.2만 |
|---|
| 2026.04.07 | ₩20,100 | ₩20,250 | ₩20,000 | ₩20,150 | +0.25% | 61.6만 |
|---|
| 2026.04.06 | ₩20,200 | ₩20,350 | ₩20,050 | ₩20,100 | -0.50% | 66.9만 |
|---|
| 2026.04.03 | ₩20,250 | ₩20,300 | ₩20,050 | ₩20,050 | -0.99% | 55.5만 |
|---|
| 2026.04.02 | ₩20,500 | ₩20,700 | ₩19,890 | ₩20,150 | -1.71% | 149.3만 |
|---|
| 2026.04.01 | ₩20,100 | ₩20,500 | ₩19,620 | ₩20,350 | +1.24% | 170만 |
|---|
| 2026.03.31 | ₩19,220 | ₩19,670 | ₩19,150 | ₩19,570 | +1.82% | 175.5만 |
|---|
| 2026.03.30 | ₩19,220 | ₩19,570 | ₩19,110 | ₩19,550 | +1.72% | 99.8만 |
|---|
| 2026.03.27 | ₩19,590 | ₩19,710 | ₩19,110 | ₩19,660 | +0.36% | 146.3만 |
|---|
| 2026.03.26 | ₩20,050 | ₩20,150 | ₩19,650 | ₩19,810 | -1.20% | 223만 |
|---|
| 2026.03.25 | ₩20,000 | ₩20,200 | ₩19,880 | ₩19,930 | -0.35% | 198만 |
|---|
| 2026.03.24 | ₩20,100 | ₩20,200 | ₩19,440 | ₩19,930 | -0.85% | 192.6만 |
|---|
| 2026.03.23 | ₩20,750 | ₩20,800 | ₩19,810 | ₩19,810 | -4.53% | 192.7만 |
|---|
| 2026.03.20 | ₩20,850 | ₩21,400 | ₩20,800 | ₩21,250 | +1.92% | 171.6만 |
|---|
| 2026.03.19 | ₩21,200 | ₩21,250 | ₩20,800 | ₩20,850 | -1.65% | 101.4만 |
|---|
| 2026.03.18 | ₩21,000 | ₩21,200 | ₩20,850 | ₩21,100 | +0.48% | 116.4만 |
|---|
| 2026.03.17 | ₩21,050 | ₩21,100 | ₩20,700 | ₩20,850 | -0.95% | 102.5만 |
|---|
| 2026.03.16 | ₩21,250 | ₩21,800 | ₩20,900 | ₩20,950 | -1.41% | 219.8만 |
|---|
| 2026.03.13 | ₩21,300 | ₩21,400 | ₩21,000 | ₩21,050 | -1.17% | 190.6만 |
|---|
| 2026.03.12 | ₩21,050 | ₩21,650 | ₩20,950 | ₩21,650 | +2.85% | 245.9만 |
|---|
| 2026.03.11 | ₩20,950 | ₩21,550 | ₩20,950 | ₩21,000 | +0.24% | 290만 |
|---|
| 2026.03.10 | ₩20,950 | ₩21,200 | ₩20,700 | ₩20,900 | -0.24% | 167만 |
|---|
| 2026.03.09 | ₩20,800 | ₩21,600 | ₩20,400 | ₩20,650 | -0.72% | 252.5만 |
|---|
| 2026.03.06 | ₩21,850 | ₩22,050 | ₩20,800 | ₩21,150 | -3.20% | 291.5만 |
|---|
| 2026.03.05 | ₩21,200 | ₩21,650 | ₩20,700 | ₩21,250 | +0.24% | 520.8만 |
|---|
| 2026.03.04 | ₩23,100 | ₩23,150 | ₩19,660 | ₩20,500 | -11.26% | 838.3만 |
|---|
| 2026.03.03 | ₩24,650 | ₩24,950 | ₩23,300 | ₩24,500 | -0.61% | 1552.7만 |
|---|
| 2026.02.27 | ₩22,500 | ₩22,600 | ₩21,350 | ₩21,350 | -5.11% | 400.5만 |
|---|
| 2026.02.26 | ₩23,200 | ₩23,200 | ₩22,150 | ₩22,300 | -3.88% | 294.6만 |
|---|
| 2026.02.25 | ₩22,950 | ₩23,900 | ₩22,800 | ₩23,450 | +2.18% | 322.1만 |
|---|
| 2026.02.24 | ₩23,000 | ₩23,050 | ₩22,600 | ₩22,950 | -0.22% | 156.5만 |
|---|
| 2026.02.23 | ₩23,200 | ₩23,250 | ₩22,600 | ₩22,950 | -1.08% | 181만 |
|---|
| 2026.02.20 | ₩23,250 | ₩23,300 | ₩22,700 | ₩23,150 | -0.43% | 261.9만 |
|---|
| 2026.02.19 | ₩22,650 | ₩23,000 | ₩22,150 | ₩22,700 | +0.22% | 402.7만 |
|---|
| 2026.02.13 | ₩21,150 | ₩21,850 | ₩20,950 | ₩21,450 | +1.42% | 282.9만 |
|---|
| 2026.02.12 | ₩21,200 | ₩21,450 | ₩21,050 | ₩21,350 | +0.71% | 217.5만 |
|---|
| 2026.02.11 | ₩21,600 | ₩21,650 | ₩20,850 | ₩21,050 | -2.55% | 257.9만 |
|---|
| 2026.02.10 | ₩20,500 | ₩21,550 | ₩20,450 | ₩21,200 | +3.41% | 502.8만 |
|---|
| 2026.02.09 | ₩20,350 | ₩20,600 | ₩20,150 | ₩20,400 | +0.25% | 192만 |
|---|
| 2026.02.06 | ₩20,000 | ₩20,100 | ₩19,640 | ₩20,100 | +0.50% | 177.5만 |
|---|
| 2026.02.05 | ₩20,400 | ₩20,750 | ₩20,200 | ₩20,300 | -0.49% | 147만 |
|---|
| 2026.02.04 | ₩20,000 | ₩20,550 | ₩19,990 | ₩20,500 | +2.50% | 233.8만 |
|---|
| 2026.02.03 | ₩19,760 | ₩20,200 | ₩19,750 | ₩20,100 | +1.72% | 168.1만 |
|---|
| 2026.02.02 | ₩19,980 | ₩20,050 | ₩19,390 | ₩19,530 | -2.25% | 211.3만 |
|---|
| 2026.01.30 | ₩20,250 | ₩20,500 | ₩19,950 | ₩20,000 | -1.23% | 177만 |
|---|
| 2026.01.29 | ₩19,930 | ₩20,450 | ₩19,760 | ₩20,400 | +2.36% | 296.1만 |
|---|
| 2026.01.28 | ₩20,150 | ₩20,200 | ₩19,970 | ₩20,000 | -0.74% | 200.4만 |
|---|
| 2026.01.27 | ₩20,100 | ₩20,200 | ₩20,000 | ₩20,150 | +0.25% | 132.3만 |
|---|
| 2026.01.26 | ₩20,350 | ₩20,400 | ₩20,050 | ₩20,100 | -1.23% | 169.8만 |
|---|
| 2026.01.23 | ₩20,600 | ₩20,600 | ₩20,200 | ₩20,350 | -1.21% | 176만 |
|---|
| 2026.01.22 | ₩20,150 | ₩20,800 | ₩20,050 | ₩20,550 | +1.99% | 245.3만 |
|---|
| 2026.01.21 | ₩20,550 | ₩20,600 | ₩20,000 | ₩20,100 | -2.19% | 197만 |
|---|
| 2026.01.20 | ₩19,850 | ₩21,100 | ₩19,850 | ₩20,950 | +5.54% | 447.3만 |
|---|
| 2026.01.19 | ₩20,000 | ₩20,050 | ₩19,580 | ₩19,890 | -0.55% | 209.1만 |
|---|
| 2026.01.16 | ₩20,350 | ₩20,400 | ₩20,000 | ₩20,000 | -1.72% | 197.7만 |
|---|
| 2026.01.15 | ₩20,650 | ₩20,900 | ₩20,200 | ₩20,250 | -1.94% | 172.2만 |
|---|
| 2026.01.14 | ₩21,150 | ₩21,150 | ₩20,500 | ₩20,750 | -1.89% | 141.9만 |
|---|
| 2026.01.13 | ₩20,350 | ₩20,900 | ₩20,250 | ₩20,900 | +2.70% | 207.3만 |
|---|
| 2026.01.12 | ₩20,000 | ₩20,300 | ₩19,880 | ₩20,250 | +1.25% | 156.4만 |
|---|
| 2026.01.09 | ₩20,100 | ₩20,200 | ₩19,910 | ₩20,000 | -0.50% | 105.8만 |
|---|
| 2026.01.08 | ₩19,830 | ₩20,250 | ₩19,790 | ₩19,960 | +0.66% | 156.3만 |
|---|
| 2026.01.07 | ₩19,800 | ₩20,000 | ₩19,640 | ₩19,930 | +0.66% | 185.8만 |
|---|
| 2026.01.06 | ₩19,880 | ₩19,940 | ₩19,770 | ₩19,920 | +0.20% | 163.9만 |
|---|
| 2026.01.05 | ₩20,100 | ₩20,150 | ₩19,760 | ₩19,850 | -1.24% | 192.8만 |
|---|
| 2026.01.02 | ₩20,600 | ₩20,600 | ₩20,000 | ₩20,200 | -1.94% | 134.5만 |
|---|
| 2025.12.30 | ₩20,300 | ₩20,600 | ₩20,250 | ₩20,500 | +0.99% | 67.6만 |
|---|
| 2025.12.29 | ₩20,250 | ₩20,400 | ₩20,050 | ₩20,350 | +0.49% | 98.5만 |
|---|
| 2025.12.26 | ₩20,650 | ₩20,700 | ₩20,200 | ₩20,300 | -1.69% | 83.4만 |
|---|
| 2025.12.24 | ₩20,550 | ₩20,800 | ₩20,500 | ₩20,650 | +0.49% | 82.6만 |
|---|
| 2025.12.23 | ₩20,600 | ₩20,750 | ₩20,450 | ₩20,500 | -0.49% | 67.3만 |
|---|
| 2025.12.22 | ₩20,700 | ₩20,800 | ₩20,400 | ₩20,550 | -0.72% | 78만 |
|---|
| 2025.12.19 | ₩20,700 | ₩20,700 | ₩20,200 | ₩20,550 | -0.72% | 267.8만 |
|---|
| 2025.12.18 | ₩20,500 | ₩20,650 | ₩20,300 | ₩20,500 | 0.00% | 78.8만 |
|---|
| 2025.12.17 | ₩21,050 | ₩21,100 | ₩20,550 | ₩20,750 | -1.43% | 98.9만 |
|---|
| 2025.12.16 | ₩20,900 | ₩21,100 | ₩20,600 | ₩20,800 | -0.48% | 188.7만 |
|---|
| 2025.12.15 | ₩20,500 | ₩20,950 | ₩20,350 | ₩20,700 | +0.98% | 117.8만 |
|---|
| 2025.12.12 | ₩20,500 | ₩20,800 | ₩20,500 | ₩20,750 | +1.22% | 104.8만 |
|---|
| 2025.12.11 | ₩20,250 | ₩20,650 | ₩20,100 | ₩20,400 | +0.74% | 160.3만 |
|---|
| 2025.12.10 | ₩20,600 | ₩20,650 | ₩20,050 | ₩20,150 | -2.18% | 94.5만 |
|---|
| 2025.12.09 | ₩20,550 | ₩20,950 | ₩20,400 | ₩20,600 | +0.24% | 121.3만 |
|---|
| 2025.12.08 | ₩20,600 | ₩20,650 | ₩20,200 | ₩20,500 | -0.49% | 146.2만 |
|---|
| 2025.12.05 | ₩20,100 | ₩20,650 | ₩20,000 | ₩20,550 | +2.24% | 188.3만 |
|---|
| 2025.12.04 | ₩20,050 | ₩20,500 | ₩19,960 | ₩20,100 | +0.25% | 101.2만 |
|---|
| 2025.12.03 | ₩20,350 | ₩20,400 | ₩19,970 | ₩20,150 | -0.98% | 91.5만 |
|---|
| 2025.12.02 | ₩19,980 | ₩20,300 | ₩19,750 | ₩20,150 | +0.85% | 118.4만 |
|---|
| 2025.12.01 | ₩19,470 | ₩20,600 | ₩19,460 | ₩19,980 | +2.62% | 276.2만 |
|---|
| 2025.11.28 | ₩19,030 | ₩19,290 | ₩18,960 | ₩19,140 | +0.58% | 92.6만 |
|---|
| 2025.11.27 | ₩19,010 | ₩19,090 | ₩18,950 | ₩19,000 | -0.05% | 80.5만 |
|---|
| 2025.11.26 | ₩18,890 | ₩19,070 | ₩18,830 | ₩19,010 | +0.64% | 89.1만 |
|---|
| 2025.11.25 | ₩18,850 | ₩18,950 | ₩18,660 | ₩18,710 | -0.74% | 69.9만 |
|---|
| 2025.11.24 | ₩19,250 | ₩19,290 | ₩18,660 | ₩18,660 | -3.06% | 179.2만 |
|---|
| 2025.11.21 | ₩19,050 | ₩19,170 | ₩18,940 | ₩19,150 | +0.52% | 81.1만 |
|---|
| 2025.11.20 | ₩19,090 | ₩19,450 | ₩19,050 | ₩19,230 | +0.73% | 79.1만 |
|---|
| 2025.11.19 | ₩18,930 | ₩19,300 | ₩18,930 | ₩19,050 | +0.63% | 112만 |
|---|
| 2025.11.18 | ₩19,020 | ₩19,200 | ₩18,740 | ₩18,750 | -1.42% | 113.2만 |
|---|
| 2025.11.17 | ₩19,440 | ₩19,490 | ₩19,060 | ₩19,240 | -1.03% | 118.5만 |
|---|
| 2025.11.14 | ₩19,990 | ₩19,990 | ₩19,400 | ₩19,420 | -2.85% | 163.7만 |
|---|
| 2025.11.13 | ₩20,000 | ₩20,200 | ₩19,860 | ₩20,000 | 0.00% | 151.1만 |
|---|
| 2025.11.12 | ₩19,950 | ₩20,250 | ₩19,750 | ₩20,200 | +1.25% | 79.4만 |
|---|
| 2025.11.11 | ₩20,050 | ₩20,300 | ₩19,800 | ₩19,910 | -0.70% | 115.1만 |
|---|
| 2025.11.10 | ₩19,820 | ₩20,200 | ₩19,700 | ₩20,200 | +1.92% | 87.7만 |
|---|
| 2025.11.07 | ₩19,900 | ₩20,050 | ₩19,600 | ₩19,820 | -0.40% | 129.3만 |
|---|
| 2025.11.06 | ₩20,000 | ₩20,200 | ₩19,810 | ₩20,050 | +0.25% | 105.4만 |
|---|
| 2025.11.05 | ₩20,250 | ₩20,250 | ₩19,430 | ₩19,800 | -2.22% | 228.1만 |
|---|
| 2025.11.04 | ₩20,150 | ₩20,400 | ₩20,050 | ₩20,200 | +0.25% | 116.9만 |
|---|
| 2025.11.03 | ₩20,450 | ₩20,500 | ₩20,100 | ₩20,250 | -0.98% | 136.2만 |
|---|
| 2025.10.31 | ₩20,600 | ₩20,850 | ₩20,450 | ₩20,550 | -0.24% | 140.5만 |
|---|
| 2025.10.30 | ₩21,000 | ₩21,450 | ₩20,650 | ₩20,750 | -1.19% | 157.5만 |
|---|
| 2025.10.29 | ₩21,100 | ₩21,150 | ₩20,550 | ₩20,650 | -2.13% | 144.3만 |
|---|
| 2025.10.28 | ₩21,200 | ₩21,200 | ₩20,750 | ₩21,000 | -0.94% | 96.8만 |
|---|
| 2025.10.27 | ₩20,550 | ₩21,600 | ₩20,500 | ₩21,200 | +3.16% | 248.2만 |
|---|
| 2025.10.24 | ₩20,800 | ₩20,800 | ₩20,250 | ₩20,550 | -1.20% | 193.8만 |
|---|
| 2025.10.23 | ₩20,750 | ₩21,150 | ₩20,600 | ₩20,750 | 0.00% | 113.7만 |
|---|
| 2025.10.22 | ₩20,400 | ₩20,850 | ₩20,300 | ₩20,850 | +2.21% | 175.4만 |
|---|
| 2025.10.21 | ₩20,550 | ₩20,600 | ₩20,200 | ₩20,200 | -1.70% | 205.7만 |
|---|
| 2025.10.20 | ₩20,900 | ₩20,900 | ₩20,400 | ₩20,450 | -2.15% | 168.8만 |
|---|
| 2025.10.17 | ₩21,300 | ₩21,300 | ₩20,700 | ₩20,800 | -2.35% | 143.2만 |
|---|
| 2025.10.16 | ₩20,650 | ₩21,350 | ₩20,550 | ₩20,950 | +1.45% | 235.7만 |
|---|
| 2025.10.15 | ₩20,500 | ₩20,600 | ₩20,250 | ₩20,350 | -0.73% | 105.2만 |
|---|
| 2025.10.14 | ₩20,000 | ₩20,800 | ₩19,950 | ₩20,400 | +2.00% | 265.8만 |
|---|
| 2025.10.13 | ₩19,550 | ₩20,100 | ₩19,470 | ₩20,050 | +2.56% | 134.1만 |
|---|
| 2025.10.10 | ₩20,200 | ₩20,450 | ₩19,810 | ₩19,870 | -1.63% | 275.2만 |
|---|