시장 데이터를 불러오는 중
전체 종목
현대위아 과거 주가
011210.KS · KOSPI
주요 제품·사업: 자동차부품, 공작기계 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
011210.KS · KOSPI
주요 제품·사업: 자동차부품, 공작기계 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩50,500 | ₩51,500 | ₩49,650 | ₩50,200 | -0.59% | 4.3만 |
| 2026.10.08 | ₩51,900 | ₩52,000 | ₩50,800 | ₩50,800 | -2.12% | 6만 |
| 2026.10.07 | ₩53,800 | ₩53,800 | ₩51,900 | ₩52,000 | -3.35% | 5.9만 |
| 2026.10.06 | ₩53,500 | ₩54,300 | ₩53,300 | ₩53,800 | +0.56% | 5.3만 |
| 2026.10.02 | ₩52,600 | ₩53,200 | ₩51,800 | ₩53,200 | +1.14% | 3.8만 |
| 2026.10.01 | ₩52,800 | ₩53,600 | ₩52,100 | ₩52,700 | -0.19% | 6.2만 |
| 2026.09.30 | ₩53,500 | ₩53,900 | ₩51,900 | ₩52,100 | -2.62% | 5.3만 |
| 2026.09.29 | ₩53,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,500 |
| ₩53,100 |
| -0.93% |
| 3만 |
| 2026.09.28 | ₩52,600 | ₩54,700 | ₩52,500 | ₩54,000 | +2.66% | 5.6만 |
|---|
| 2026.09.23 | ₩53,800 | ₩53,900 | ₩52,100 | ₩52,500 | -2.42% | 5.1만 |
|---|
| 2026.09.22 | ₩54,000 | ₩54,700 | ₩53,200 | ₩53,400 | -1.11% | 5.7만 |
|---|
| 2026.09.21 | ₩54,500 | ₩54,500 | ₩53,300 | ₩53,600 | -1.65% | 5.6만 |
|---|
| 2026.09.18 | ₩55,600 | ₩55,800 | ₩54,200 | ₩54,300 | -2.34% | 9.6만 |
|---|
| 2026.09.17 | ₩55,200 | ₩55,400 | ₩54,300 | ₩54,900 | -0.54% | 3.8만 |
|---|
| 2026.09.16 | ₩56,000 | ₩56,200 | ₩54,500 | ₩55,000 | -1.79% | 5만 |
|---|
| 2026.09.15 | ₩56,200 | ₩57,600 | ₩55,600 | ₩55,900 | -0.53% | 4.9만 |
|---|
| 2026.09.14 | ₩56,400 | ₩57,500 | ₩55,800 | ₩56,900 | +0.89% | 4.9만 |
|---|
| 2026.09.11 | ₩56,000 | ₩58,000 | ₩56,000 | ₩57,400 | +2.50% | 3.1만 |
|---|
| 2026.09.10 | ₩56,200 | ₩57,900 | ₩55,800 | ₩57,900 | +3.02% | 11만 |
|---|
| 2026.09.09 | ₩56,000 | ₩57,200 | ₩56,000 | ₩57,100 | +1.96% | 5.1만 |
|---|
| 2026.09.08 | ₩58,900 | ₩59,100 | ₩56,300 | ₩56,300 | -4.41% | 7.7만 |
|---|
| 2026.09.07 | ₩58,000 | ₩58,500 | ₩57,600 | ₩58,500 | +0.86% | 4.4만 |
|---|
| 2026.09.04 | ₩57,900 | ₩58,500 | ₩57,000 | ₩57,600 | -0.52% | 4.6만 |
|---|
| 2026.09.03 | ₩56,400 | ₩57,800 | ₩55,900 | ₩57,200 | +1.42% | 5.5만 |
|---|
| 2026.09.02 | ₩57,300 | ₩57,700 | ₩55,700 | ₩56,400 | -1.57% | 6.7만 |
|---|
| 2026.09.01 | ₩59,500 | ₩60,100 | ₩58,100 | ₩59,000 | -0.84% | 4.7만 |
|---|
| 2026.08.31 | ₩58,400 | ₩60,400 | ₩57,100 | ₩60,000 | +2.74% | 4.4만 |
|---|
| 2026.08.28 | ₩59,100 | ₩59,800 | ₩58,000 | ₩59,700 | +1.02% | 4.1만 |
|---|
| 2026.08.27 | ₩60,700 | ₩61,400 | ₩58,800 | ₩59,300 | -2.31% | 5.8만 |
|---|
| 2026.08.26 | ₩61,800 | ₩61,900 | ₩60,100 | ₩60,400 | -2.27% | 7.7만 |
|---|
| 2026.08.25 | ₩61,000 | ₩61,500 | ₩59,300 | ₩61,400 | +0.66% | 4.9만 |
|---|
| 2026.08.24 | ₩59,700 | ₩60,500 | ₩59,100 | ₩60,400 | +1.17% | 3.5만 |
|---|
| 2026.08.21 | ₩60,400 | ₩60,700 | ₩57,600 | ₩59,400 | -1.66% | 7.5만 |
|---|
| 2026.08.20 | ₩61,500 | ₩62,100 | ₩61,100 | ₩61,400 | -0.16% | 6.7만 |
|---|
| 2026.08.19 | ₩61,200 | ₩62,500 | ₩60,200 | ₩61,400 | +0.33% | 7.5만 |
|---|
| 2026.08.18 | ₩68,600 | ₩68,800 | ₩62,900 | ₩63,900 | -6.85% | 9.9만 |
|---|
| 2026.08.14 | ₩66,100 | ₩68,800 | ₩65,900 | ₩67,800 | +2.57% | 7.1만 |
|---|
| 2026.08.13 | ₩66,000 | ₩67,700 | ₩65,200 | ₩66,200 | +0.30% | 7.3만 |
|---|
| 2026.08.12 | ₩65,100 | ₩65,700 | ₩64,100 | ₩65,000 | -0.15% | 4.4만 |
|---|
| 2026.08.11 | ₩64,400 | ₩66,100 | ₩64,100 | ₩64,900 | +0.78% | 5.1만 |
|---|
| 2026.08.10 | ₩62,500 | ₩64,900 | ₩61,700 | ₩64,800 | +3.68% | 5.8만 |
|---|
| 2026.08.07 | ₩62,200 | ₩62,900 | ₩60,900 | ₩62,500 | +0.48% | 5.1만 |
|---|
| 2026.08.06 | ₩62,700 | ₩63,700 | ₩60,900 | ₩62,800 | +0.16% | 4.7만 |
|---|
| 2026.08.05 | ₩60,800 | ₩62,800 | ₩60,700 | ₩62,300 | +2.47% | 5.4만 |
|---|
| 2026.08.04 | ₩58,600 | ₩60,200 | ₩58,300 | ₩60,200 | +2.73% | 5.6만 |
|---|
| 2026.08.03 | ₩56,500 | ₩60,500 | ₩56,400 | ₩59,500 | +5.31% | 8.7만 |
|---|
| 2026.07.31 | ₩55,700 | ₩58,200 | ₩54,500 | ₩58,200 | +4.49% | 12.8만 |
|---|
| 2026.07.30 | ₩50,100 | ₩56,700 | ₩50,100 | ₩54,100 | +7.98% | 16.5만 |
|---|
| 2026.07.29 | ₩53,000 | ₩54,700 | ₩50,500 | ₩52,200 | -1.51% | 20.1만 |
|---|
| 2026.07.28 | ₩54,400 | ₩54,900 | ₩52,100 | ₩53,300 | -2.02% | 13.7만 |
|---|
| 2026.07.27 | ₩57,900 | ₩57,900 | ₩54,900 | ₩56,000 | -3.28% | 8.5만 |
|---|
| 2026.07.24 | ₩58,400 | ₩58,600 | ₩55,600 | ₩56,600 | -3.08% | 7.9만 |
|---|
| 2026.07.23 | ₩58,700 | ₩60,200 | ₩58,100 | ₩60,000 | +2.21% | 5.2만 |
|---|
| 2026.07.22 | ₩57,700 | ₩60,800 | ₩57,200 | ₩58,000 | +0.52% | 7.5만 |
|---|
| 2026.07.21 | ₩54,300 | ₩56,400 | ₩53,400 | ₩55,800 | +2.76% | 9.7만 |
|---|
| 2026.07.20 | ₩56,000 | ₩57,000 | ₩54,400 | ₩54,900 | -1.96% | 9만 |
|---|
| 2026.07.16 | ₩57,900 | ₩59,000 | ₩56,800 | ₩57,600 | -0.52% | 7.5만 |
|---|
| 2026.07.15 | ₩59,100 | ₩60,500 | ₩58,000 | ₩58,700 | -0.68% | 9.7만 |
|---|
| 2026.07.14 | ₩59,400 | ₩59,800 | ₩55,800 | ₩57,600 | -3.03% | 11.9만 |
|---|
| 2026.07.13 | ₩62,500 | ₩64,600 | ₩59,100 | ₩59,900 | -4.16% | 8.7만 |
|---|
| 2026.07.10 | ₩60,000 | ₩63,200 | ₩60,000 | ₩61,900 | +3.17% | 8.9만 |
|---|
| 2026.07.09 | ₩59,100 | ₩61,100 | ₩58,100 | ₩59,400 | +0.51% | 13.5만 |
|---|
| 2026.07.08 | ₩61,100 | ₩63,800 | ₩59,700 | ₩60,600 | -0.82% | 10만 |
|---|
| 2026.07.07 | ₩63,600 | ₩64,000 | ₩60,500 | ₩63,000 | -0.94% | 9.2만 |
|---|
| 2026.07.06 | ₩64,100 | ₩67,100 | ₩62,900 | ₩64,500 | +0.62% | 10.2만 |
|---|
| 2026.07.03 | ₩63,400 | ₩64,400 | ₩60,100 | ₩64,100 | +1.10% | 11.8만 |
|---|
| 2026.07.02 | ₩63,500 | ₩65,800 | ₩61,000 | ₩64,000 | +0.79% | 12.9만 |
|---|
| 2026.07.01 | ₩65,500 | ₩67,200 | ₩63,500 | ₩64,500 | -1.53% | 12.3만 |
|---|
| 2026.06.30 | ₩66,400 | ₩66,700 | ₩63,800 | ₩63,900 | -3.77% | 12.4만 |
|---|
| 2026.06.29 | ₩58,200 | ₩66,500 | ₩57,700 | ₩65,800 | +13.06% | 18만 |
|---|
| 2026.06.26 | ₩61,800 | ₩62,900 | ₩57,400 | ₩59,100 | -4.37% | 15.5만 |
|---|
| 2026.06.25 | ₩66,000 | ₩66,900 | ₩62,700 | ₩62,900 | -4.70% | 10.6만 |
|---|
| 2026.06.24 | ₩63,300 | ₩66,000 | ₩62,000 | ₩64,900 | +2.53% | 14.8만 |
|---|
| 2026.06.23 | ₩69,000 | ₩69,500 | ₩62,900 | ₩63,400 | -8.12% | 17.6만 |
|---|
| 2026.06.22 | ₩72,300 | ₩72,400 | ₩69,000 | ₩69,200 | -4.29% | 18.9만 |
|---|
| 2026.06.19 | ₩76,800 | ₩78,300 | ₩70,700 | ₩72,900 | -5.08% | 22.8만 |
|---|
| 2026.06.18 | ₩83,100 | ₩83,100 | ₩76,300 | ₩76,300 | -8.18% | 15.6만 |
|---|
| 2026.06.17 | ₩84,400 | ₩86,200 | ₩82,700 | ₩83,200 | -1.42% | 10.8만 |
|---|
| 2026.06.16 | ₩83,000 | ₩88,100 | ₩81,400 | ₩86,100 | +3.73% | 24.5만 |
|---|
| 2026.06.15 | ₩79,800 | ₩83,000 | ₩78,100 | ₩82,000 | +2.76% | 19.5만 |
|---|
| 2026.06.12 | ₩75,000 | ₩81,900 | ₩74,500 | ₩76,900 | +2.53% | 34.9만 |
|---|
| 2026.06.11 | ₩69,100 | ₩71,600 | ₩67,700 | ₩71,600 | +3.62% | 28.3만 |
|---|
| 2026.06.10 | ₩72,500 | ₩76,000 | ₩70,300 | ₩72,600 | +0.14% | 1 |
|---|
| 2026.06.09 | ₩72,900 | ₩75,500 | ₩70,000 | ₩74,600 | +2.33% | 18.8만 |
|---|
| 2026.06.08 | ₩70,600 | ₩74,800 | ₩70,500 | ₩72,100 | +2.12% | 19.9만 |
|---|
| 2026.06.05 | ₩78,500 | ₩81,400 | ₩76,000 | ₩80,000 | +1.91% | 17.5만 |
|---|
| 2026.06.04 | ₩82,100 | ₩83,000 | ₩79,800 | ₩81,200 | -1.10% | 19.1만 |
|---|
| 2026.06.02 | ₩89,200 | ₩89,300 | ₩82,100 | ₩84,500 | -5.27% | 31.4만 |
|---|
| 2026.06.01 | ₩92,000 | ₩94,200 | ₩89,100 | ₩90,000 | -2.17% | 35만 |
|---|
| 2026.05.29 | ₩89,500 | ₩93,000 | ₩88,000 | ₩91,000 | +1.68% | 40.6만 |
|---|
| 2026.05.28 | ₩92,000 | ₩95,000 | ₩84,400 | ₩88,300 | -4.02% | 31.7만 |
|---|
| 2026.05.27 | ₩90,800 | ₩90,800 | ₩87,500 | ₩89,600 | -1.32% | 21.9만 |
|---|
| 2026.05.26 | ₩91,700 | ₩93,600 | ₩90,200 | ₩91,900 | +0.22% | 17.9만 |
|---|
| 2026.05.22 | ₩89,500 | ₩91,900 | ₩87,100 | ₩90,500 | +1.12% | 21.3만 |
|---|
| 2026.05.21 | ₩80,100 | ₩90,300 | ₩79,400 | ₩90,300 | +12.73% | 34.5만 |
|---|
| 2026.05.20 | ₩78,700 | ₩79,900 | ₩75,500 | ₩77,600 | -1.40% | 19.6만 |
|---|
| 2026.05.19 | ₩86,600 | ₩87,600 | ₩78,400 | ₩80,200 | -7.39% | 32만 |
|---|
| 2026.05.18 | ₩89,600 | ₩90,600 | ₩84,200 | ₩89,000 | -0.67% | 26.7만 |
|---|
| 2026.05.15 | ₩98,500 | ₩103,500 | ₩89,000 | ₩92,300 | -6.29% | 61.7만 |
|---|
| 2026.05.14 | ₩100,200 | ₩100,900 | ₩93,900 | ₩97,000 | -3.19% | 53.3만 |
|---|
| 2026.05.13 | ₩93,400 | ₩100,800 | ₩90,500 | ₩97,500 | +4.39% | 96.6만 |
|---|
| 2026.05.12 | ₩97,100 | ₩99,300 | ₩88,500 | ₩93,400 | -3.81% | 103.5만 |
|---|
| 2026.05.11 | ₩90,600 | ₩91,650 | ₩87,500 | ₩89,600 | -1.10% | 42.7만 |
|---|
| 2026.05.08 | ₩84,400 | ₩98,000 | ₩83,100 | ₩90,500 | +7.23% | 185.3만 |
|---|
| 2026.05.07 | ₩82,900 | ₩85,400 | ₩81,400 | ₩83,300 | +0.48% | 25.6만 |
|---|
| 2026.05.06 | ₩83,000 | ₩83,700 | ₩81,000 | ₩81,700 | -1.57% | 26.3만 |
|---|
| 2026.05.04 | ₩84,000 | ₩84,000 | ₩82,300 | ₩82,900 | -1.31% | 16.9만 |
|---|
| 2026.04.30 | ₩86,300 | ₩86,300 | ₩82,300 | ₩82,700 | -4.17% | 21.2만 |
|---|
| 2026.04.29 | ₩86,300 | ₩86,500 | ₩84,500 | ₩86,200 | -0.12% | 15.1만 |
|---|
| 2026.04.28 | ₩85,200 | ₩88,600 | ₩84,100 | ₩86,700 | +1.76% | 35.2만 |
|---|
| 2026.04.27 | ₩83,900 | ₩85,800 | ₩82,500 | ₩84,800 | +1.07% | 20.1만 |
|---|
| 2026.04.24 | ₩84,100 | ₩84,400 | ₩81,500 | ₩82,700 | -1.66% | 19.3만 |
|---|
| 2026.04.23 | ₩86,700 | ₩86,800 | ₩83,400 | ₩84,700 | -2.31% | 19.6만 |
|---|
| 2026.04.22 | ₩86,200 | ₩86,300 | ₩84,000 | ₩85,600 | -0.70% | 13.8만 |
|---|
| 2026.04.21 | ₩84,500 | ₩86,800 | ₩84,300 | ₩86,400 | +2.25% | 23.6만 |
|---|
| 2026.04.20 | ₩83,400 | ₩85,800 | ₩82,300 | ₩84,000 | +0.72% | 22.5만 |
|---|
| 2026.04.17 | ₩86,500 | ₩86,500 | ₩82,400 | ₩83,200 | -3.82% | 25.2만 |
|---|
| 2026.04.16 | ₩88,000 | ₩88,100 | ₩84,400 | ₩85,300 | -3.07% | 60.2만 |
|---|
| 2026.04.15 | ₩81,200 | ₩81,600 | ₩79,500 | ₩80,400 | -0.99% | 14.9만 |
|---|
| 2026.04.14 | ₩78,200 | ₩79,200 | ₩77,600 | ₩79,200 | +1.28% | 10.7만 |
|---|
| 2026.04.13 | ₩77,200 | ₩77,200 | ₩75,700 | ₩76,800 | -0.52% | 16.2만 |
|---|
| 2026.04.10 | ₩78,700 | ₩79,300 | ₩77,900 | ₩78,800 | +0.13% | 6.7만 |
|---|
| 2026.04.09 | ₩79,800 | ₩80,400 | ₩77,100 | ₩77,500 | -2.88% | 15.5만 |
|---|
| 2026.04.08 | ₩78,900 | ₩80,000 | ₩77,700 | ₩79,800 | +1.14% | 11만 |
|---|
| 2026.04.07 | ₩76,100 | ₩77,000 | ₩74,300 | ₩75,600 | -0.66% | 8.3만 |
|---|
| 2026.04.06 | ₩76,500 | ₩77,300 | ₩74,800 | ₩75,700 | -1.05% | 9.1만 |
|---|
| 2026.04.03 | ₩76,800 | ₩77,300 | ₩75,000 | ₩76,600 | -0.26% | 8.4만 |
|---|
| 2026.04.02 | ₩81,500 | ₩81,800 | ₩74,300 | ₩75,000 | -7.98% | 16.5만 |
|---|
| 2026.04.01 | ₩80,000 | ₩81,200 | ₩78,300 | ₩80,600 | +0.75% | 11.3만 |
|---|
| 2026.03.31 | ₩77,900 | ₩79,300 | ₩76,500 | ₩77,100 | -1.03% | 11.9만 |
|---|
| 2026.03.30 | ₩78,000 | ₩80,000 | ₩77,000 | ₩80,000 | +2.56% | 8만 |
|---|
| 2026.03.27 | ₩79,300 | ₩81,900 | ₩78,200 | ₩81,700 | +3.03% | 8.7만 |
|---|
| 2026.03.26 | ₩82,400 | ₩82,900 | ₩80,400 | ₩81,000 | -1.70% | 9.8만 |
|---|
| 2026.03.25 | ₩83,400 | ₩84,600 | ₩81,700 | ₩82,600 | -0.96% | 10.3만 |
|---|
| 2026.03.24 | ₩83,100 | ₩83,200 | ₩79,500 | ₩82,200 | -1.08% | 11.4만 |
|---|
| 2026.03.23 | ₩81,700 | ₩81,700 | ₩79,400 | ₩79,800 | -2.33% | 11.7만 |
|---|
| 2026.03.20 | ₩85,100 | ₩86,300 | ₩84,100 | ₩84,900 | -0.24% | 10.7만 |
|---|
| 2026.03.19 | ₩85,000 | ₩85,700 | ₩84,000 | ₩84,200 | -0.94% | 9만 |
|---|
| 2026.03.18 | ₩87,400 | ₩87,800 | ₩85,700 | ₩87,600 | +0.23% | 14.4만 |
|---|
| 2026.03.17 | ₩84,000 | ₩89,000 | ₩83,700 | ₩86,300 | +2.74% | 19.4만 |
|---|
| 2026.03.16 | ₩82,700 | ₩83,700 | ₩80,200 | ₩81,200 | -1.81% | 15.2만 |
|---|
| 2026.03.13 | ₩82,200 | ₩85,600 | ₩81,800 | ₩83,500 | +1.58% | 11.5만 |
|---|
| 2026.03.12 | ₩85,800 | ₩87,100 | ₩84,400 | ₩85,500 | -0.35% | 11.8만 |
|---|
| 2026.03.11 | ₩90,800 | ₩91,000 | ₩84,600 | ₩86,000 | -5.29% | 18.4만 |
|---|
| 2026.03.10 | ₩87,600 | ₩91,000 | ₩85,500 | ₩87,800 | +0.23% | 23.9만 |
|---|
| 2026.03.09 | ₩83,300 | ₩84,600 | ₩79,000 | ₩82,500 | -0.96% | 23.6만 |
|---|
| 2026.03.06 | ₩88,000 | ₩93,500 | ₩87,600 | ₩91,300 | +3.75% | 28.8만 |
|---|
| 2026.03.05 | ₩84,800 | ₩94,000 | ₩84,800 | ₩91,000 | +7.31% | 57.8만 |
|---|
| 2026.03.04 | ₩91,500 | ₩92,600 | ₩77,300 | ₩78,400 | -14.32% | 63.6만 |
|---|
| 2026.03.03 | ₩111,000 | ₩112,600 | ₩96,700 | ₩97,600 | -12.07% | 129.1만 |
|---|
| 2026.02.27 | ₩90,200 | ₩107,000 | ₩88,400 | ₩101,300 | +12.31% | 157.8만 |
|---|
| 2026.02.26 | ₩92,500 | ₩92,900 | ₩89,000 | ₩92,200 | -0.32% | 30.2만 |
|---|
| 2026.02.25 | ₩86,900 | ₩94,200 | ₩86,800 | ₩92,200 | +6.10% | 67만 |
|---|
| 2026.02.24 | ₩85,900 | ₩87,000 | ₩84,600 | ₩86,300 | +0.47% | 10.8만 |
|---|
| 2026.02.23 | ₩87,300 | ₩88,800 | ₩85,900 | ₩86,600 | -0.80% | 17.1만 |
|---|
| 2026.02.20 | ₩86,300 | ₩86,800 | ₩85,100 | ₩86,400 | +0.12% | 9.8만 |
|---|
| 2026.02.19 | ₩84,400 | ₩87,200 | ₩84,100 | ₩86,100 | +2.01% | 22.4만 |
|---|
| 2026.02.13 | ₩84,700 | ₩85,500 | ₩83,700 | ₩83,900 | -0.94% | 12.5만 |
|---|
| 2026.02.12 | ₩86,100 | ₩86,500 | ₩84,500 | ₩86,500 | +0.46% | 19.4만 |
|---|
| 2026.02.11 | ₩83,800 | ₩86,900 | ₩83,700 | ₩86,500 | +3.22% | 24.2만 |
|---|
| 2026.02.10 | ₩85,100 | ₩86,500 | ₩83,300 | ₩83,300 | -2.12% | 18.8만 |
|---|
| 2026.02.09 | ₩83,900 | ₩83,900 | ₩81,400 | ₩83,200 | -0.83% | 16.6만 |
|---|
| 2026.02.06 | ₩80,400 | ₩81,200 | ₩77,900 | ₩81,200 | +1.00% | 17만 |
|---|
| 2026.02.05 | ₩83,800 | ₩85,500 | ₩82,400 | ₩83,300 | -0.60% | 17.1만 |
|---|
| 2026.02.04 | ₩85,500 | ₩87,300 | ₩85,000 | ₩85,300 | -0.23% | 16.9만 |
|---|
| 2026.02.03 | ₩83,700 | ₩85,200 | ₩81,400 | ₩84,800 | +1.31% | 28.3만 |
|---|
| 2026.02.02 | ₩83,000 | ₩86,100 | ₩81,500 | ₩81,900 | -1.33% | 25.3만 |
|---|
| 2026.01.30 | ₩89,000 | ₩89,100 | ₩85,700 | ₩85,700 | -3.71% | 26.6만 |
|---|
| 2026.01.29 | ₩88,400 | ₩91,200 | ₩87,300 | ₩89,800 | +1.58% | 46.9만 |
|---|
| 2026.01.28 | ₩86,700 | ₩86,700 | ₩84,900 | ₩85,600 | -1.27% | 20.9만 |
|---|
| 2026.01.27 | ₩82,800 | ₩85,300 | ₩80,600 | ₩84,100 | +1.57% | 33.9만 |
|---|
| 2026.01.26 | ₩86,700 | ₩87,300 | ₩85,000 | ₩85,600 | -1.27% | 33.3만 |
|---|
| 2026.01.23 | ₩88,900 | ₩89,600 | ₩86,100 | ₩87,700 | -1.35% | 30.6만 |
|---|
| 2026.01.22 | ₩97,700 | ₩98,300 | ₩89,200 | ₩89,500 | -8.39% | 66.7만 |
|---|
| 2026.01.21 | ₩83,800 | ₩97,800 | ₩83,800 | ₩93,700 | +11.81% | 119.7만 |
|---|
| 2026.01.20 | ₩93,600 | ₩94,000 | ₩84,500 | ₩87,400 | -6.62% | 64.2만 |
|---|
| 2026.01.19 | ₩89,000 | ₩92,900 | ₩88,100 | ₩92,000 | +3.37% | 71.5만 |
|---|
| 2026.01.16 | ₩89,400 | ₩90,500 | ₩87,500 | ₩88,700 | -0.78% | 41.9만 |
|---|
| 2026.01.15 | ₩87,800 | ₩88,600 | ₩86,400 | ₩88,200 | +0.46% | 32.9만 |
|---|
| 2026.01.14 | ₩89,500 | ₩89,600 | ₩87,000 | ₩89,000 | -0.56% | 34.1만 |
|---|
| 2026.01.13 | ₩88,300 | ₩92,400 | ₩87,500 | ₩90,100 | +2.04% | 90.5만 |
|---|
| 2026.01.12 | ₩92,300 | ₩93,200 | ₩85,200 | ₩87,000 | -5.74% | 67.6만 |
|---|
| 2026.01.09 | ₩87,000 | ₩93,500 | ₩81,400 | ₩91,600 | +5.29% | 127.7만 |
|---|
| 2026.01.08 | ₩95,000 | ₩95,400 | ₩82,600 | ₩83,800 | -11.79% | 165.7만 |
|---|
| 2026.01.07 | ₩74,800 | ₩80,200 | ₩74,700 | ₩77,500 | +3.61% | 54.4만 |
|---|
| 2026.01.06 | ₩76,400 | ₩78,100 | ₩72,100 | ₩74,700 | -2.23% | 41.1만 |
|---|
| 2026.01.05 | ₩78,600 | ₩78,600 | ₩74,000 | ₩74,800 | -4.83% | 35.8만 |
|---|
| 2026.01.02 | ₩75,500 | ₩81,400 | ₩75,000 | ₩79,300 | +5.03% | 43.1만 |
|---|
| 2025.12.30 | ₩75,800 | ₩76,300 | ₩74,300 | ₩75,700 | -0.13% | 18.4만 |
|---|
| 2025.12.29 | ₩72,800 | ₩75,900 | ₩71,400 | ₩74,700 | +2.61% | 20.8만 |
|---|
| 2025.12.26 | ₩72,700 | ₩75,500 | ₩71,100 | ₩73,500 | +1.10% | 28.8만 |
|---|
| 2025.12.24 | ₩71,600 | ₩74,800 | ₩71,000 | ₩71,800 | +0.28% | 16.2만 |
|---|
| 2025.12.23 | ₩74,400 | ₩74,600 | ₩71,100 | ₩71,900 | -3.36% | 19.5만 |
|---|
| 2025.12.22 | ₩71,800 | ₩73,200 | ₩69,900 | ₩73,000 | +1.67% | 18.5만 |
|---|
| 2025.12.19 | ₩72,600 | ₩73,100 | ₩69,300 | ₩71,300 | -1.79% | 27만 |
|---|
| 2025.12.18 | ₩72,000 | ₩73,800 | ₩71,100 | ₩72,900 | +1.25% | 26.4만 |
|---|
| 2025.12.17 | ₩67,800 | ₩75,000 | ₩67,800 | ₩73,600 | +8.55% | 76.7만 |
|---|
| 2025.12.16 | ₩70,100 | ₩70,500 | ₩66,400 | ₩67,200 | -4.14% | 18.2만 |
|---|
| 2025.12.15 | ₩65,000 | ₩72,400 | ₩64,900 | ₩69,700 | +7.23% | 35.1만 |
|---|
| 2025.12.12 | ₩65,000 | ₩66,700 | ₩64,600 | ₩66,500 | +2.31% | 10.2만 |
|---|
| 2025.12.11 | ₩66,200 | ₩66,300 | ₩64,400 | ₩64,700 | -2.27% | 19.5만 |
|---|
| 2025.12.10 | ₩66,200 | ₩66,800 | ₩65,300 | ₩65,800 | -0.60% | 7.5만 |
|---|
| 2025.12.09 | ₩66,300 | ₩68,000 | ₩65,400 | ₩65,800 | -0.75% | 12.1만 |
|---|
| 2025.12.08 | ₩69,000 | ₩69,100 | ₩66,300 | ₩67,700 | -1.88% | 20.2만 |
|---|
| 2025.12.05 | ₩66,200 | ₩68,300 | ₩65,800 | ₩66,800 | +0.91% | 26.3만 |
|---|
| 2025.12.04 | ₩65,000 | ₩69,000 | ₩63,800 | ₩67,200 | +3.38% | 54.2만 |
|---|
| 2025.12.03 | ₩63,000 | ₩64,400 | ₩62,100 | ₩63,500 | +0.79% | 19.6만 |
|---|
| 2025.12.02 | ₩60,500 | ₩63,100 | ₩60,300 | ₩61,700 | +1.98% | 24.8만 |
|---|
| 2025.12.01 | ₩63,100 | ₩63,100 | ₩59,000 | ₩59,600 | -5.55% | 16.7만 |
|---|
| 2025.11.28 | ₩60,200 | ₩63,200 | ₩59,800 | ₩62,200 | +3.32% | 36.7만 |
|---|
| 2025.11.27 | ₩58,600 | ₩59,200 | ₩58,200 | ₩58,900 | +0.51% | 7.4만 |
|---|
| 2025.11.26 | ₩57,700 | ₩58,900 | ₩56,700 | ₩58,900 | +2.08% | 13.5만 |
|---|
| 2025.11.25 | ₩58,500 | ₩59,200 | ₩56,300 | ₩56,500 | -3.42% | 9.1만 |
|---|
| 2025.11.24 | ₩56,000 | ₩59,700 | ₩55,700 | ₩57,700 | +3.04% | 26.3만 |
|---|
| 2025.11.21 | ₩54,700 | ₩56,250 | ₩53,800 | ₩55,200 | +0.91% | 6.3만 |
|---|
| 2025.11.20 | ₩55,400 | ₩56,800 | ₩55,200 | ₩55,400 | 0.00% | 5.4만 |
|---|
| 2025.11.19 | ₩54,600 | ₩56,000 | ₩53,500 | ₩55,000 | +0.73% | 6.9만 |
|---|
| 2025.11.18 | ₩55,100 | ₩55,700 | ₩54,100 | ₩54,100 | -1.81% | 6.4만 |
|---|
| 2025.11.17 | ₩56,000 | ₩56,300 | ₩54,800 | ₩55,600 | -0.71% | 4.8만 |
|---|
| 2025.11.14 | ₩56,600 | ₩57,400 | ₩55,700 | ₩55,700 | -1.59% | 6.4만 |
|---|
| 2025.11.13 | ₩56,600 | ₩58,500 | ₩56,400 | ₩57,500 | +1.59% | 14만 |
|---|
| 2025.11.12 | ₩56,500 | ₩57,400 | ₩55,900 | ₩56,900 | +0.71% | 6.8만 |
|---|
| 2025.11.11 | ₩55,900 | ₩57,300 | ₩54,000 | ₩56,600 | +1.25% | 11.4만 |
|---|
| 2025.11.10 | ₩54,800 | ₩56,600 | ₩54,300 | ₩55,700 | +1.64% | 7.8만 |
|---|
| 2025.11.07 | ₩55,500 | ₩55,600 | ₩53,500 | ₩54,100 | -2.52% | 7.8만 |
|---|
| 2025.11.06 | ₩56,500 | ₩57,100 | ₩54,700 | ₩56,300 | -0.35% | 11.6만 |
|---|
| 2025.11.05 | ₩56,800 | ₩56,800 | ₩54,300 | ₩55,400 | -2.46% | 13.7만 |
|---|
| 2025.11.04 | ₩58,600 | ₩58,700 | ₩56,400 | ₩57,100 | -2.56% | 14.8만 |
|---|
| 2025.11.03 | ₩60,400 | ₩60,500 | ₩58,300 | ₩58,900 | -2.48% | 17.6만 |
|---|
| 2025.10.31 | ₩57,600 | ₩59,500 | ₩57,300 | ₩58,600 | +1.74% | 27.8만 |
|---|
| 2025.10.30 | ₩59,500 | ₩59,600 | ₩55,700 | ₩56,100 | -5.71% | 24.7만 |
|---|
| 2025.10.29 | ₩56,400 | ₩56,400 | ₩54,800 | ₩56,000 | -0.71% | 11.3만 |
|---|
| 2025.10.28 | ₩56,000 | ₩56,250 | ₩55,200 | ₩55,900 | -0.18% | 7.3만 |
|---|
| 2025.10.27 | ₩56,800 | ₩56,800 | ₩55,700 | ₩56,300 | -0.88% | 9.1만 |
|---|
| 2025.10.24 | ₩57,000 | ₩57,000 | ₩55,800 | ₩56,900 | -0.18% | 9.3만 |
|---|
| 2025.10.23 | ₩57,500 | ₩57,800 | ₩56,000 | ₩56,600 | -1.57% | 12.7만 |
|---|
| 2025.10.22 | ₩57,100 | ₩58,000 | ₩55,600 | ₩58,000 | +1.58% | 20.8만 |
|---|
| 2025.10.21 | ₩54,200 | ₩56,900 | ₩54,000 | ₩55,700 | +2.77% | 27.1만 |
|---|
| 2025.10.20 | ₩53,300 | ₩53,800 | ₩51,900 | ₩53,600 | +0.56% | 12.9만 |
|---|
| 2025.10.17 | ₩51,000 | ₩52,400 | ₩50,700 | ₩52,400 | +2.75% | 13.8만 |
|---|
| 2025.10.16 | ₩51,000 | ₩52,200 | ₩50,700 | ₩51,500 | +0.98% | 15.5만 |
|---|
| 2025.10.15 | ₩48,650 | ₩49,500 | ₩48,650 | ₩49,450 | +1.64% | 5.5만 |
|---|
| 2025.10.14 | ₩47,650 | ₩49,250 | ₩47,650 | ₩48,850 | +2.52% | 8.3만 |
|---|
| 2025.10.13 | ₩47,450 | ₩48,300 | ₩46,950 | ₩47,950 | +1.05% | 6.9만 |
|---|