시장 데이터를 불러오는 중
전체 종목
현대모비스 과거 주가
Hyundai Mobis · 012330.KS · KOSPI
주요 제품·사업: 자동차A/S용 부품,컨테이너,특수중기,산업기계제품 생산,판매,부품모듈화,부품수출사업,환경/플랜트사업,특수중기부문(…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hyundai Mobis · 012330.KS · KOSPI
주요 제품·사업: 자동차A/S용 부품,컨테이너,특수중기,산업기계제품 생산,판매,부품모듈화,부품수출사업,환경/플랜트사업,특수중기부문(…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩370,000 | ₩371,500 | ₩359,000 | ₩359,000 | -2.97% | 46.8만 |
| 2026.10.07 | ₩380,000 | ₩380,500 | ₩373,000 | ₩373,500 | -1.71% | 18.9만 |
| 2026.10.06 | ₩388,500 | ₩389,000 | ₩377,000 | ₩380,000 | -2.19% | 22.1만 |
| 2026.10.02 | ₩379,000 | ₩384,500 | ₩375,000 | ₩383,500 | +1.19% | 16.3만 |
| 2026.10.01 | ₩382,500 | ₩391,000 | ₩371,500 | ₩382,000 | -0.13% | 47.2만 |
| 2026.09.30 | ₩369,000 | ₩373,500 | ₩363,000 | ₩367,000 | -0.54% | 41.1만 |
| 2026.09.29 | ₩369,000 | ₩371,500 | ₩362,000 | ₩367,000 | -0.54% | 22.7만 |
| 2026.09.28 | ₩369,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩369,000 |
| ₩373,000 |
| +1.08% |
| 20.8만 |
| 2026.09.23 | ₩379,000 | ₩379,500 | ₩365,000 | ₩367,500 | -3.03% | 18.7만 |
|---|
| 2026.09.22 | ₩377,500 | ₩384,500 | ₩371,000 | ₩372,500 | -1.32% | 26.9만 |
|---|
| 2026.09.21 | ₩380,500 | ₩380,500 | ₩370,500 | ₩373,000 | -1.97% | 21.2만 |
|---|
| 2026.09.18 | ₩387,000 | ₩389,000 | ₩379,000 | ₩379,000 | -2.07% | 33.8만 |
|---|
| 2026.09.17 | ₩384,000 | ₩387,500 | ₩380,000 | ₩381,000 | -0.78% | 26.8만 |
|---|
| 2026.09.16 | ₩392,000 | ₩394,000 | ₩380,000 | ₩383,000 | -2.30% | 29.8만 |
|---|
| 2026.09.15 | ₩393,000 | ₩404,000 | ₩392,000 | ₩394,500 | +0.38% | 24.6만 |
|---|
| 2026.09.14 | ₩403,000 | ₩403,000 | ₩395,000 | ₩400,000 | -0.74% | 20만 |
|---|
| 2026.09.11 | ₩407,000 | ₩418,500 | ₩404,000 | ₩415,500 | +2.09% | 22.7만 |
|---|
| 2026.09.10 | ₩413,000 | ₩420,000 | ₩410,500 | ₩415,500 | +0.61% | 38만 |
|---|
| 2026.09.09 | ₩414,500 | ₩420,500 | ₩413,500 | ₩417,500 | +0.72% | 21.1만 |
|---|
| 2026.09.08 | ₩431,500 | ₩433,500 | ₩414,000 | ₩415,000 | -3.82% | 28.9만 |
|---|
| 2026.09.07 | ₩428,500 | ₩436,000 | ₩425,500 | ₩432,000 | +0.82% | 21.3만 |
|---|
| 2026.09.04 | ₩426,000 | ₩431,500 | ₩419,500 | ₩422,000 | -0.94% | 22.8만 |
|---|
| 2026.09.03 | ₩418,500 | ₩427,500 | ₩414,000 | ₩423,500 | +1.19% | 35.5만 |
|---|
| 2026.09.02 | ₩430,000 | ₩431,000 | ₩412,500 | ₩415,500 | -3.37% | 46.4만 |
|---|
| 2026.09.01 | ₩455,500 | ₩460,000 | ₩438,500 | ₩443,500 | -2.63% | 28.8만 |
|---|
| 2026.08.31 | ₩441,000 | ₩459,000 | ₩433,500 | ₩453,500 | +2.83% | 49만 |
|---|
| 2026.08.28 | ₩451,500 | ₩455,500 | ₩447,750 | ₩450,500 | -0.22% | 32.7만 |
|---|
| 2026.08.27 | ₩466,500 | ₩468,500 | ₩447,500 | ₩451,500 | -3.22% | 68만 |
|---|
| 2026.08.26 | ₩505,000 | ₩505,000 | ₩463,000 | ₩464,000 | -8.12% | 58만 |
|---|
| 2026.08.25 | ₩502,000 | ₩502,000 | ₩474,000 | ₩498,000 | -0.80% | 32.8만 |
|---|
| 2026.08.24 | ₩498,000 | ₩504,000 | ₩488,500 | ₩498,500 | +0.10% | 18.3만 |
|---|
| 2026.08.21 | ₩494,500 | ₩506,000 | ₩491,500 | ₩496,000 | +0.30% | 22만 |
|---|
| 2026.08.20 | ₩509,000 | ₩516,000 | ₩497,000 | ₩507,000 | -0.39% | 22.4만 |
|---|
| 2026.08.19 | ₩499,000 | ₩510,000 | ₩487,000 | ₩509,000 | +2.00% | 19.7만 |
|---|
| 2026.08.18 | ₩551,000 | ₩556,000 | ₩509,000 | ₩518,000 | -5.99% | 32.6만 |
|---|
| 2026.08.14 | ₩513,000 | ₩547,000 | ₩511,000 | ₩547,000 | +6.63% | 35.2만 |
|---|
| 2026.08.13 | ₩514,000 | ₩530,000 | ₩504,000 | ₩511,000 | -0.58% | 30.1만 |
|---|
| 2026.08.12 | ₩494,500 | ₩511,000 | ₩487,000 | ₩498,500 | +0.81% | 26.3만 |
|---|
| 2026.08.11 | ₩501,000 | ₩508,000 | ₩492,500 | ₩495,500 | -1.10% | 15.8만 |
|---|
| 2026.08.10 | ₩492,000 | ₩513,000 | ₩485,500 | ₩505,000 | +2.64% | 19.3만 |
|---|
| 2026.08.07 | ₩503,000 | ₩509,000 | ₩485,500 | ₩496,500 | -1.29% | 19.9만 |
|---|
| 2026.08.06 | ₩507,000 | ₩524,000 | ₩489,000 | ₩508,000 | +0.20% | 24.8만 |
|---|
| 2026.08.05 | ₩495,000 | ₩510,000 | ₩495,000 | ₩503,000 | +1.62% | 27.1만 |
|---|
| 2026.08.04 | ₩490,500 | ₩490,500 | ₩463,500 | ₩481,500 | -1.83% | 27.1만 |
|---|
| 2026.08.03 | ₩472,000 | ₩502,000 | ₩467,500 | ₩493,500 | +4.56% | 32.8만 |
|---|
| 2026.07.31 | ₩470,500 | ₩487,000 | ₩451,000 | ₩476,000 | +1.17% | 35.7만 |
|---|
| 2026.07.30 | ₩445,000 | ₩471,500 | ₩435,000 | ₩445,000 | 0.00% | 38만 |
|---|
| 2026.07.29 | ₩450,000 | ₩470,000 | ₩426,000 | ₩445,000 | -1.11% | 52.7만 |
|---|
| 2026.07.28 | ₩443,500 | ₩447,000 | ₩420,500 | ₩440,000 | -0.79% | 38.6만 |
|---|
| 2026.07.27 | ₩490,500 | ₩490,500 | ₩454,500 | ₩463,500 | -5.50% | 29.9만 |
|---|
| 2026.07.24 | ₩509,000 | ₩510,000 | ₩474,000 | ₩482,000 | -5.30% | 41.4만 |
|---|
| 2026.07.23 | ₩515,000 | ₩525,000 | ₩506,000 | ₩524,000 | +1.75% | 29.9만 |
|---|
| 2026.07.22 | ₩505,000 | ₩541,000 | ₩501,000 | ₩513,000 | +1.58% | 52.9만 |
|---|
| 2026.07.21 | ₩466,000 | ₩485,000 | ₩456,000 | ₩479,500 | +2.90% | 32.4만 |
|---|
| 2026.07.20 | ₩477,000 | ₩492,000 | ₩467,000 | ₩472,500 | -0.94% | 31.7만 |
|---|
| 2026.07.16 | ₩486,000 | ₩496,500 | ₩471,500 | ₩482,000 | -0.82% | 27만 |
|---|
| 2026.07.15 | ₩484,000 | ₩495,000 | ₩473,000 | ₩489,500 | +1.14% | 28.5만 |
|---|
| 2026.07.14 | ₩490,000 | ₩491,000 | ₩452,000 | ₩466,000 | -4.90% | 42.1만 |
|---|
| 2026.07.13 | ₩488,000 | ₩522,000 | ₩480,500 | ₩487,500 | -0.10% | 35.2만 |
|---|
| 2026.07.10 | ₩469,500 | ₩500,000 | ₩466,500 | ₩488,000 | +3.94% | 27.3만 |
|---|
| 2026.07.09 | ₩486,000 | ₩486,500 | ₩455,000 | ₩465,000 | -4.32% | 38.4만 |
|---|
| 2026.07.08 | ₩495,000 | ₩518,000 | ₩479,000 | ₩488,500 | -1.31% | 41.1만 |
|---|
| 2026.07.07 | ₩506,000 | ₩506,000 | ₩473,500 | ₩495,000 | -2.17% | 43.7만 |
|---|
| 2026.07.06 | ₩495,500 | ₩528,000 | ₩489,000 | ₩515,000 | +3.94% | 39.3만 |
|---|
| 2026.07.03 | ₩487,500 | ₩495,500 | ₩466,000 | ₩494,000 | +1.33% | 37.7만 |
|---|
| 2026.07.02 | ₩483,500 | ₩509,000 | ₩461,000 | ₩492,000 | +1.76% | 59.3만 |
|---|
| 2026.07.01 | ₩507,000 | ₩524,000 | ₩480,500 | ₩494,000 | -2.56% | 30.6만 |
|---|
| 2026.06.30 | ₩516,000 | ₩516,000 | ₩493,500 | ₩500,000 | -3.10% | 31.7만 |
|---|
| 2026.06.29 | ₩480,000 | ₩508,000 | ₩462,500 | ₩502,000 | +4.58% | 49.9만 |
|---|
| 2026.06.26 | ₩501,000 | ₩510,000 | ₩463,000 | ₩486,500 | -2.89% | 49.4만 |
|---|
| 2026.06.25 | ₩529,000 | ₩533,000 | ₩508,000 | ₩513,000 | -3.02% | 40.7만 |
|---|
| 2026.06.24 | ₩520,000 | ₩522,000 | ₩496,000 | ₩509,000 | -2.12% | 52.2만 |
|---|
| 2026.06.23 | ₩572,000 | ₩572,000 | ₩509,000 | ₩510,000 | -10.84% | 65.5만 |
|---|
| 2026.06.22 | ₩599,000 | ₩600,000 | ₩568,000 | ₩569,000 | -5.01% | 43.8만 |
|---|
| 2026.06.19 | ₩603,000 | ₩659,000 | ₩592,000 | ₩612,000 | +1.49% | 90.2만 |
|---|
| 2026.06.18 | ₩624,000 | ₩627,000 | ₩599,000 | ₩603,000 | -3.37% | 42.1만 |
|---|
| 2026.06.17 | ₩651,000 | ₩651,000 | ₩626,000 | ₩631,000 | -3.07% | 30.8만 |
|---|
| 2026.06.16 | ₩654,000 | ₩686,000 | ₩635,000 | ₩660,000 | +0.92% | 50.1만 |
|---|
| 2026.06.15 | ₩637,000 | ₩647,000 | ₩621,000 | ₩640,000 | +0.47% | 51.6만 |
|---|
| 2026.06.12 | ₩615,000 | ₩648,000 | ₩605,000 | ₩607,000 | -1.30% | 93.6만 |
|---|
| 2026.06.11 | ₩542,000 | ₩583,000 | ₩534,000 | ₩576,000 | +6.27% | 59.1만 |
|---|
| 2026.06.10 | ₩586,000 | ₩620,000 | ₩545,000 | ₩570,000 | -2.73% | 53 |
|---|
| 2026.06.09 | ₩630,000 | ₩636,000 | ₩560,000 | ₩595,000 | -5.56% | 119.7만 |
|---|
| 2026.06.08 | ₩605,000 | ₩642,000 | ₩602,000 | ₩612,000 | +1.16% | 77.3만 |
|---|
| 2026.06.05 | ₩708,000 | ₩723,000 | ₩665,000 | ₩697,000 | -1.55% | 93.5만 |
|---|
| 2026.06.04 | ₩721,000 | ₩778,000 | ₩713,000 | ₩748,000 | +3.74% | 78.9만 |
|---|
| 2026.06.02 | ₩763,000 | ₩775,000 | ₩698,000 | ₩759,000 | -0.52% | 121.2만 |
|---|
| 2026.06.01 | ₩770,000 | ₩822,000 | ₩742,000 | ₩761,000 | -1.17% | 182.2만 |
|---|
| 2026.05.29 | ₩712,000 | ₩795,000 | ₩706,000 | ₩768,000 | +7.87% | 196.3만 |
|---|
| 2026.05.28 | ₩739,000 | ₩749,000 | ₩653,000 | ₩686,000 | -7.17% | 166.1만 |
|---|
| 2026.05.27 | ₩661,000 | ₩712,000 | ₩648,000 | ₩688,000 | +4.08% | 150.2만 |
|---|
| 2026.05.26 | ₩675,000 | ₩688,000 | ₩640,000 | ₩664,000 | -1.63% | 87.1만 |
|---|
| 2026.05.22 | ₩654,000 | ₩663,000 | ₩619,000 | ₩646,000 | -1.22% | 99.2만 |
|---|
| 2026.05.21 | ₩571,000 | ₩680,000 | ₩565,000 | ₩670,000 | +17.34% | 133.4만 |
|---|
| 2026.05.20 | ₩532,000 | ₩561,000 | ₩515,000 | ₩535,000 | +0.56% | 96.5만 |
|---|
| 2026.05.19 | ₩572,000 | ₩575,000 | ₩509,000 | ₩525,000 | -8.22% | 90.9만 |
|---|
| 2026.05.18 | ₩612,000 | ₩620,000 | ₩562,000 | ₩571,000 | -6.70% | 94.7만 |
|---|
| 2026.05.15 | ₩671,000 | ₩685,000 | ₩610,000 | ₩629,000 | -6.26% | 101.1만 |
|---|
| 2026.05.14 | ₩680,000 | ₩687,000 | ₩644,000 | ₩650,000 | -4.41% | 117.7만 |
|---|
| 2026.05.13 | ₩564,000 | ₩677,000 | ₩555,000 | ₩649,000 | +15.07% | 175만 |
|---|
| 2026.05.12 | ₩595,000 | ₩607,000 | ₩525,000 | ₩548,000 | -7.90% | 130.1만 |
|---|
| 2026.05.11 | ₩535,000 | ₩588,000 | ₩520,000 | ₩553,000 | +3.36% | 108.5만 |
|---|
| 2026.05.08 | ₩458,500 | ₩547,000 | ₩447,000 | ₩509,000 | +11.01% | 158만 |
|---|
| 2026.05.07 | ₩449,000 | ₩459,000 | ₩436,500 | ₩441,500 | -1.67% | 37.6만 |
|---|
| 2026.05.06 | ₩431,500 | ₩441,500 | ₩427,000 | ₩432,500 | +0.23% | 38만 |
|---|
| 2026.05.04 | ₩431,500 | ₩435,000 | ₩428,000 | ₩431,500 | 0.00% | 21.1만 |
|---|
| 2026.04.30 | ₩438,500 | ₩443,000 | ₩425,000 | ₩425,000 | -3.08% | 31.7만 |
|---|
| 2026.04.29 | ₩447,500 | ₩451,500 | ₩437,000 | ₩439,000 | -1.90% | 22.9만 |
|---|
| 2026.04.28 | ₩439,500 | ₩456,500 | ₩434,500 | ₩447,000 | +1.71% | 31.7만 |
|---|
| 2026.04.27 | ₩426,500 | ₩438,500 | ₩422,500 | ₩432,500 | +1.41% | 32.6만 |
|---|
| 2026.04.24 | ₩442,500 | ₩443,000 | ₩419,000 | ₩422,500 | -4.52% | 43.7만 |
|---|
| 2026.04.23 | ₩472,000 | ₩472,000 | ₩441,000 | ₩442,500 | -6.25% | 40.7만 |
|---|
| 2026.04.22 | ₩447,500 | ₩457,500 | ₩443,000 | ₩456,500 | +2.01% | 30.1만 |
|---|
| 2026.04.21 | ₩427,000 | ₩452,000 | ₩424,500 | ₩447,000 | +4.68% | 33만 |
|---|
| 2026.04.20 | ₩426,500 | ₩428,000 | ₩418,500 | ₩420,000 | -1.52% | 19.9만 |
|---|
| 2026.04.17 | ₩433,500 | ₩433,500 | ₩422,500 | ₩427,000 | -1.50% | 17.4만 |
|---|
| 2026.04.16 | ₩427,000 | ₩432,000 | ₩423,500 | ₩427,000 | 0.00% | 26.7만 |
|---|
| 2026.04.15 | ₩422,000 | ₩424,000 | ₩410,500 | ₩415,500 | -1.54% | 28.4만 |
|---|
| 2026.04.14 | ₩403,000 | ₩410,000 | ₩400,500 | ₩405,000 | +0.50% | 16.7만 |
|---|
| 2026.04.13 | ₩391,500 | ₩392,500 | ₩386,500 | ₩391,500 | 0.00% | 22.3만 |
|---|
| 2026.04.10 | ₩406,500 | ₩408,000 | ₩398,500 | ₩402,500 | -0.98% | 25.5만 |
|---|
| 2026.04.09 | ₩408,000 | ₩414,500 | ₩398,500 | ₩401,500 | -1.59% | 27.1만 |
|---|
| 2026.04.08 | ₩409,000 | ₩411,000 | ₩397,000 | ₩407,000 | -0.49% | 33.3만 |
|---|
| 2026.04.07 | ₩389,000 | ₩391,000 | ₩384,000 | ₩390,000 | +0.26% | 19.1만 |
|---|
| 2026.04.06 | ₩388,500 | ₩395,500 | ₩383,500 | ₩388,500 | 0.00% | 15.8만 |
|---|
| 2026.04.03 | ₩395,000 | ₩400,500 | ₩385,000 | ₩388,500 | -1.65% | 16.4만 |
|---|
| 2026.04.02 | ₩413,500 | ₩414,000 | ₩384,000 | ₩389,500 | -5.80% | 19.4만 |
|---|
| 2026.04.01 | ₩397,000 | ₩410,000 | ₩389,500 | ₩407,500 | +2.64% | 30.5만 |
|---|
| 2026.03.31 | ₩387,500 | ₩391,500 | ₩376,500 | ₩378,000 | -2.45% | 33.4만 |
|---|
| 2026.03.30 | ₩383,500 | ₩400,000 | ₩380,000 | ₩398,000 | +3.78% | 19.9만 |
|---|
| 2026.03.27 | ₩388,000 | ₩411,000 | ₩385,500 | ₩398,500 | +2.71% | 29.8만 |
|---|
| 2026.03.26 | ₩402,000 | ₩402,000 | ₩393,500 | ₩398,500 | -0.87% | 19.9만 |
|---|
| 2026.03.25 | ₩400,000 | ₩403,000 | ₩395,500 | ₩402,000 | +0.50% | 22.6만 |
|---|
| 2026.03.24 | ₩397,500 | ₩397,500 | ₩382,500 | ₩392,500 | -1.26% | 23.7만 |
|---|
| 2026.03.23 | ₩379,500 | ₩387,000 | ₩372,000 | ₩381,000 | +0.40% | 29.5만 |
|---|
| 2026.03.20 | ₩414,500 | ₩415,000 | ₩400,500 | ₩400,500 | -3.38% | 35.7만 |
|---|
| 2026.03.19 | ₩414,000 | ₩419,500 | ₩411,000 | ₩413,000 | -0.24% | 17.8만 |
|---|
| 2026.03.18 | ₩420,500 | ₩431,000 | ₩419,000 | ₩430,000 | +2.26% | 21.1만 |
|---|
| 2026.03.17 | ₩413,500 | ₩420,000 | ₩410,500 | ₩412,500 | -0.24% | 16.7만 |
|---|
| 2026.03.16 | ₩400,500 | ₩405,000 | ₩392,000 | ₩401,000 | +0.12% | 17.8만 |
|---|
| 2026.03.13 | ₩399,000 | ₩412,500 | ₩398,500 | ₩404,000 | +1.25% | 26.7만 |
|---|
| 2026.03.12 | ₩415,000 | ₩419,500 | ₩403,500 | ₩414,500 | -0.12% | 38.9만 |
|---|
| 2026.03.11 | ₩443,000 | ₩447,000 | ₩419,500 | ₩423,000 | -4.51% | 32.6만 |
|---|
| 2026.03.10 | ₩431,000 | ₩435,000 | ₩414,000 | ₩423,000 | -1.86% | 27.8만 |
|---|
| 2026.03.09 | ₩402,500 | ₩412,000 | ₩393,500 | ₩409,000 | +1.61% | 42.2만 |
|---|
| 2026.03.06 | ₩423,500 | ₩451,000 | ₩422,500 | ₩444,000 | +4.84% | 45만 |
|---|
| 2026.03.05 | ₩439,500 | ₩441,500 | ₩422,500 | ₩432,000 | -1.71% | 47.4만 |
|---|
| 2026.03.04 | ₩437,500 | ₩450,500 | ₩387,500 | ₩399,000 | -8.80% | 59.5만 |
|---|
| 2026.03.03 | ₩512,000 | ₩520,000 | ₩467,000 | ₩468,500 | -8.50% | 56.9만 |
|---|
| 2026.02.27 | ₩507,000 | ₩531,000 | ₩492,500 | ₩517,000 | +1.97% | 107.1만 |
|---|
| 2026.02.26 | ₩488,000 | ₩531,000 | ₩481,500 | ₩529,000 | +8.40% | 90.8만 |
|---|
| 2026.02.25 | ₩457,000 | ₩475,000 | ₩452,500 | ₩469,500 | +2.74% | 71.2만 |
|---|
| 2026.02.24 | ₩446,000 | ₩453,000 | ₩441,500 | ₩453,000 | +1.57% | 29.8만 |
|---|
| 2026.02.23 | ₩447,000 | ₩455,500 | ₩441,500 | ₩445,500 | -0.34% | 27.7만 |
|---|
| 2026.02.20 | ₩441,000 | ₩446,500 | ₩439,500 | ₩443,000 | +0.45% | 22.4만 |
|---|
| 2026.02.19 | ₩437,000 | ₩445,500 | ₩433,000 | ₩440,500 | +0.80% | 29.7만 |
|---|
| 2026.02.13 | ₩440,000 | ₩445,500 | ₩434,000 | ₩435,000 | -1.14% | 27.4만 |
|---|
| 2026.02.12 | ₩443,000 | ₩446,000 | ₩436,000 | ₩446,000 | +0.68% | 31.5만 |
|---|
| 2026.02.11 | ₩438,500 | ₩447,500 | ₩434,500 | ₩446,000 | +1.71% | 31.2만 |
|---|
| 2026.02.10 | ₩446,000 | ₩448,000 | ₩434,000 | ₩437,000 | -2.02% | 22만 |
|---|
| 2026.02.09 | ₩437,000 | ₩438,000 | ₩428,000 | ₩435,000 | -0.46% | 24.4만 |
|---|
| 2026.02.06 | ₩417,500 | ₩426,000 | ₩406,000 | ₩426,000 | +2.04% | 36.6만 |
|---|
| 2026.02.05 | ₩436,500 | ₩447,000 | ₩426,000 | ₩433,500 | -0.69% | 32.6만 |
|---|
| 2026.02.04 | ₩447,000 | ₩455,000 | ₩442,000 | ₩448,500 | +0.34% | 28.7만 |
|---|
| 2026.02.03 | ₩435,000 | ₩447,000 | ₩429,500 | ₩444,500 | +2.18% | 36.1만 |
|---|
| 2026.02.02 | ₩440,000 | ₩455,500 | ₩432,000 | ₩436,000 | -0.91% | 40.4만 |
|---|
| 2026.01.30 | ₩450,500 | ₩456,000 | ₩443,500 | ₩449,000 | -0.33% | 39만 |
|---|
| 2026.01.29 | ₩450,500 | ₩460,500 | ₩446,500 | ₩457,000 | +1.44% | 67.7만 |
|---|
| 2026.01.28 | ₩466,000 | ₩468,250 | ₩446,000 | ₩447,000 | -4.08% | 58.7만 |
|---|
| 2026.01.27 | ₩441,500 | ₩467,000 | ₩439,000 | ₩460,000 | +4.19% | 53만 |
|---|
| 2026.01.26 | ₩460,500 | ₩476,000 | ₩456,000 | ₩465,500 | +1.09% | 52.3만 |
|---|
| 2026.01.23 | ₩447,000 | ₩466,500 | ₩444,000 | ₩457,500 | +2.35% | 63.7만 |
|---|
| 2026.01.22 | ₩497,000 | ₩499,500 | ₩451,500 | ₩453,500 | -8.75% | 127.2만 |
|---|
| 2026.01.21 | ₩435,500 | ₩491,000 | ₩434,500 | ₩487,500 | +11.94% | 120.2만 |
|---|
| 2026.01.20 | ₩461,000 | ₩474,000 | ₩439,000 | ₩451,000 | -2.17% | 53.1만 |
|---|
| 2026.01.19 | ₩431,500 | ₩462,500 | ₩430,000 | ₩457,500 | +6.03% | 76.1만 |
|---|
| 2026.01.16 | ₩449,000 | ₩449,500 | ₩428,500 | ₩431,000 | -4.01% | 64.8만 |
|---|
| 2026.01.15 | ₩444,000 | ₩459,000 | ₩440,500 | ₩450,500 | +1.46% | 60.6만 |
|---|
| 2026.01.14 | ₩448,000 | ₩453,000 | ₩433,000 | ₩450,000 | +0.45% | 67.2만 |
|---|
| 2026.01.13 | ₩402,500 | ₩468,500 | ₩402,000 | ₩451,000 | +12.05% | 165.9만 |
|---|
| 2026.01.12 | ₩418,000 | ₩418,000 | ₩389,500 | ₩394,000 | -5.74% | 58.6만 |
|---|
| 2026.01.09 | ₩399,500 | ₩402,500 | ₩382,500 | ₩399,500 | 0.00% | 51.8만 |
|---|
| 2026.01.08 | ₩404,500 | ₩404,500 | ₩390,000 | ₩391,000 | -3.34% | 47.1만 |
|---|
| 2026.01.07 | ₩368,000 | ₩403,500 | ₩367,000 | ₩392,500 | +6.66% | 98.4만 |
|---|
| 2026.01.06 | ₩380,500 | ₩390,000 | ₩363,000 | ₩366,000 | -3.81% | 61.4만 |
|---|
| 2026.01.05 | ₩371,000 | ₩382,500 | ₩367,000 | ₩372,000 | +0.27% | 23.9만 |
|---|
| 2026.01.02 | ₩374,000 | ₩385,000 | ₩365,000 | ₩369,000 | -1.34% | 23.1만 |
|---|
| 2025.12.30 | ₩363,500 | ₩375,000 | ₩363,500 | ₩373,000 | +2.61% | 20만 |
|---|
| 2025.12.29 | ₩353,000 | ₩370,000 | ₩351,000 | ₩366,500 | +3.82% | 23.2만 |
|---|
| 2025.12.26 | ₩369,000 | ₩369,000 | ₩356,000 | ₩358,000 | -2.98% | 13.6만 |
|---|
| 2025.12.24 | ₩365,500 | ₩376,000 | ₩362,000 | ₩365,000 | -0.14% | 16.8만 |
|---|
| 2025.12.23 | ₩363,500 | ₩376,000 | ₩360,000 | ₩363,000 | -0.14% | 21.8만 |
|---|
| 2025.12.22 | ₩367,000 | ₩367,000 | ₩358,500 | ₩363,000 | -1.09% | 17.6만 |
|---|
| 2025.12.19 | ₩355,500 | ₩372,000 | ₩347,000 | ₩366,500 | +3.09% | 47.4만 |
|---|
| 2025.12.18 | ₩354,000 | ₩363,000 | ₩349,500 | ₩352,000 | -0.56% | 18.7만 |
|---|
| 2025.12.17 | ₩357,500 | ₩365,000 | ₩354,000 | ₩362,000 | +1.26% | 22.1만 |
|---|
| 2025.12.16 | ₩366,000 | ₩370,000 | ₩354,500 | ₩357,000 | -2.46% | 31.7만 |
|---|
| 2025.12.15 | ₩368,000 | ₩374,000 | ₩364,500 | ₩364,500 | -0.95% | 37.2만 |
|---|
| 2025.12.12 | ₩362,000 | ₩383,000 | ₩360,500 | ₩377,500 | +4.28% | 37.4만 |
|---|
| 2025.12.11 | ₩370,000 | ₩374,500 | ₩360,000 | ₩360,500 | -2.57% | 37.9만 |
|---|
| 2025.12.10 | ₩359,000 | ₩372,500 | ₩352,000 | ₩362,000 | +0.84% | 30.4만 |
|---|
| 2025.12.09 | ₩359,500 | ₩369,000 | ₩351,500 | ₩359,000 | -0.14% | 34.3만 |
|---|
| 2025.12.08 | ₩370,000 | ₩371,500 | ₩354,000 | ₩362,500 | -2.03% | 37.2만 |
|---|
| 2025.12.05 | ₩347,500 | ₩364,000 | ₩345,000 | ₩362,500 | +4.32% | 62.1만 |
|---|
| 2025.12.04 | ₩325,000 | ₩351,000 | ₩322,500 | ₩347,500 | +6.92% | 82.2만 |
|---|
| 2025.12.03 | ₩314,500 | ₩322,000 | ₩312,500 | ₩319,500 | +1.59% | 21.1만 |
|---|
| 2025.12.02 | ₩307,000 | ₩317,000 | ₩305,000 | ₩317,000 | +3.26% | 29만 |
|---|
| 2025.12.01 | ₩307,500 | ₩310,000 | ₩302,000 | ₩303,500 | -1.30% | 15.8만 |
|---|
| 2025.11.28 | ₩304,500 | ₩315,000 | ₩302,000 | ₩309,500 | +1.64% | 27.4만 |
|---|
| 2025.11.27 | ₩297,500 | ₩307,000 | ₩297,500 | ₩304,500 | +2.35% | 23만 |
|---|
| 2025.11.26 | ₩298,000 | ₩299,000 | ₩295,000 | ₩298,000 | 0.00% | 13.3만 |
|---|
| 2025.11.25 | ₩296,000 | ₩297,500 | ₩291,500 | ₩293,500 | -0.84% | 10.4만 |
|---|
| 2025.11.24 | ₩298,500 | ₩299,500 | ₩293,000 | ₩293,500 | -1.68% | 20.1만 |
|---|
| 2025.11.21 | ₩296,000 | ₩297,000 | ₩290,000 | ₩296,000 | 0.00% | 13.6만 |
|---|
| 2025.11.20 | ₩295,500 | ₩299,000 | ₩294,500 | ₩296,000 | +0.17% | 14.1만 |
|---|
| 2025.11.19 | ₩293,000 | ₩297,500 | ₩289,500 | ₩295,500 | +0.85% | 14.9만 |
|---|
| 2025.11.18 | ₩291,500 | ₩296,000 | ₩288,000 | ₩288,500 | -1.03% | 10만 |
|---|
| 2025.11.17 | ₩298,500 | ₩298,500 | ₩292,000 | ₩294,000 | -1.51% | 13.2만 |
|---|
| 2025.11.14 | ₩298,500 | ₩303,500 | ₩296,500 | ₩298,000 | -0.17% | 15.7만 |
|---|
| 2025.11.13 | ₩297,000 | ₩301,500 | ₩296,000 | ₩300,000 | +1.01% | 16.8만 |
|---|
| 2025.11.12 | ₩297,000 | ₩300,500 | ₩295,000 | ₩300,000 | +1.01% | 17.6만 |
|---|
| 2025.11.11 | ₩299,000 | ₩302,000 | ₩297,000 | ₩298,500 | -0.17% | 16.3만 |
|---|
| 2025.11.10 | ₩293,500 | ₩302,000 | ₩292,500 | ₩300,500 | +2.39% | 18.2만 |
|---|
| 2025.11.07 | ₩294,000 | ₩295,500 | ₩287,000 | ₩290,000 | -1.36% | 12.7만 |
|---|
| 2025.11.06 | ₩292,000 | ₩297,500 | ₩290,500 | ₩294,500 | +0.86% | 21.6만 |
|---|
| 2025.11.05 | ₩295,500 | ₩295,500 | ₩283,000 | ₩288,000 | -2.54% | 31.2만 |
|---|
| 2025.11.04 | ₩299,500 | ₩301,000 | ₩294,000 | ₩296,000 | -1.17% | 20만 |
|---|
| 2025.11.03 | ₩313,000 | ₩314,000 | ₩297,500 | ₩299,500 | -4.31% | 53.4만 |
|---|
| 2025.10.31 | ₩308,000 | ₩322,000 | ₩306,000 | ₩316,000 | +2.60% | 40.1만 |
|---|
| 2025.10.30 | ₩320,500 | ₩321,500 | ₩304,500 | ₩307,000 | -4.21% | 31.3만 |
|---|
| 2025.10.29 | ₩306,500 | ₩307,000 | ₩301,500 | ₩306,500 | 0.00% | 14.8만 |
|---|
| 2025.10.28 | ₩305,000 | ₩305,000 | ₩300,500 | ₩304,500 | -0.16% | 17.8만 |
|---|
| 2025.10.27 | ₩305,000 | ₩309,000 | ₩304,500 | ₩305,000 | 0.00% | 16.6만 |
|---|
| 2025.10.24 | ₩308,000 | ₩309,500 | ₩303,000 | ₩307,000 | -0.32% | 16.5만 |
|---|
| 2025.10.23 | ₩309,500 | ₩313,500 | ₩305,500 | ₩306,000 | -1.13% | 14.4만 |
|---|
| 2025.10.22 | ₩311,500 | ₩315,000 | ₩305,000 | ₩314,500 | +0.96% | 14.9만 |
|---|
| 2025.10.21 | ₩309,500 | ₩317,500 | ₩306,000 | ₩308,500 | -0.32% | 27.6만 |
|---|
| 2025.10.20 | ₩310,000 | ₩312,000 | ₩303,500 | ₩308,500 | -0.48% | 12.5만 |
|---|
| 2025.10.17 | ₩306,000 | ₩310,500 | ₩304,000 | ₩308,000 | +0.65% | 13만 |
|---|
| 2025.10.16 | ₩307,500 | ₩312,500 | ₩303,500 | ₩309,000 | +0.49% | 23.4만 |
|---|
| 2025.10.15 | ₩300,500 | ₩302,500 | ₩297,500 | ₩300,500 | 0.00% | 16.3만 |
|---|
| 2025.10.14 | ₩286,500 | ₩300,500 | ₩285,500 | ₩299,500 | +4.54% | 21.8만 |
|---|
| 2025.10.13 | ₩299,000 | ₩299,000 | ₩288,000 | ₩289,000 | -3.34% | 23.9만 |
|---|
| 2025.10.10 | ₩308,000 | ₩308,000 | ₩296,500 | ₩298,000 | -3.25% | 23.7만 |
|---|