시장 데이터를 불러오는 중
전체 종목
HDC 과거 주가
012630.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
012630.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩22,950 | ₩23,400 | ₩22,300 | ₩22,950 | 0.00% | 6만 |
| 2026.10.07 | ₩23,100 | ₩23,250 | ₩22,550 | ₩22,600 | -2.16% | 4.6만 |
| 2026.10.06 | ₩23,500 | ₩23,800 | ₩23,000 | ₩23,100 | -1.70% | 5.9만 |
| 2026.10.02 | ₩24,550 | ₩24,750 | ₩23,350 | ₩23,500 | -4.28% | 12.2만 |
| 2026.10.01 | ₩25,400 | ₩25,900 | ₩24,600 | ₩24,750 | -2.56% | 6만 |
| 2026.09.30 | ₩25,600 | ₩25,800 | ₩25,100 | ₩25,150 | -1.76% | 4.2만 |
| 2026.09.29 | ₩25,750 | ₩26,100 | ₩25,000 | ₩25,300 | -1.75% | 4.8만 |
| 2026.09.28 | ₩25,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,950 |
| ₩25,900 |
| +1.77% |
| 6.2만 |
| 2026.09.23 | ₩25,850 | ₩25,850 | ₩25,100 | ₩25,450 | -1.55% | 5.1만 |
|---|
| 2026.09.22 | ₩25,800 | ₩26,200 | ₩25,650 | ₩25,850 | +0.19% | 6.6만 |
|---|
| 2026.09.21 | ₩26,650 | ₩27,100 | ₩25,500 | ₩25,900 | -2.81% | 7.3만 |
|---|
| 2026.09.18 | ₩27,000 | ₩27,250 | ₩26,550 | ₩26,550 | -1.67% | 11.7만 |
|---|
| 2026.09.17 | ₩26,300 | ₩27,450 | ₩26,300 | ₩26,950 | +2.47% | 7.8만 |
|---|
| 2026.09.16 | ₩27,600 | ₩28,000 | ₩26,400 | ₩26,600 | -3.62% | 10.2만 |
|---|
| 2026.09.15 | ₩27,650 | ₩28,200 | ₩27,050 | ₩27,950 | +1.08% | 10.1만 |
|---|
| 2026.09.14 | ₩28,250 | ₩28,500 | ₩27,450 | ₩28,200 | -0.18% | 13.1만 |
|---|
| 2026.09.11 | ₩26,800 | ₩29,150 | ₩26,650 | ₩28,450 | +6.16% | 28.7만 |
|---|
| 2026.09.10 | ₩24,950 | ₩27,350 | ₩24,550 | ₩27,350 | +9.62% | 34만 |
|---|
| 2026.09.09 | ₩24,000 | ₩25,000 | ₩23,750 | ₩24,700 | +2.92% | 14.6만 |
|---|
| 2026.09.08 | ₩23,100 | ₩23,950 | ₩22,850 | ₩23,350 | +1.08% | 8.1만 |
|---|
| 2026.09.07 | ₩22,550 | ₩23,300 | ₩22,050 | ₩23,000 | +2.00% | 4.6만 |
|---|
| 2026.09.04 | ₩22,650 | ₩22,800 | ₩22,400 | ₩22,650 | 0.00% | 4.5만 |
|---|
| 2026.09.03 | ₩22,100 | ₩22,750 | ₩21,900 | ₩22,600 | +2.26% | 5.7만 |
|---|
| 2026.09.02 | ₩22,150 | ₩22,350 | ₩21,700 | ₩22,000 | -0.68% | 4.9만 |
|---|
| 2026.09.01 | ₩22,350 | ₩22,900 | ₩22,050 | ₩22,350 | 0.00% | 5.7만 |
|---|
| 2026.08.31 | ₩22,850 | ₩22,850 | ₩22,050 | ₩22,600 | -1.09% | 7.1만 |
|---|
| 2026.08.28 | ₩23,250 | ₩23,350 | ₩22,200 | ₩23,200 | -0.22% | 11.1만 |
|---|
| 2026.08.27 | ₩22,750 | ₩23,500 | ₩22,400 | ₩23,200 | +1.98% | 7.9만 |
|---|
| 2026.08.26 | ₩21,550 | ₩23,050 | ₩21,450 | ₩23,000 | +6.73% | 10만 |
|---|
| 2026.08.25 | ₩21,050 | ₩21,850 | ₩20,900 | ₩21,550 | +2.38% | 3.7만 |
|---|
| 2026.08.24 | ₩21,000 | ₩21,350 | ₩20,650 | ₩21,250 | +1.19% | 1.7만 |
|---|
| 2026.08.21 | ₩21,350 | ₩21,600 | ₩20,450 | ₩21,150 | -0.94% | 2.4만 |
|---|
| 2026.08.20 | ₩21,700 | ₩22,000 | ₩21,050 | ₩21,300 | -1.84% | 2.1만 |
|---|
| 2026.08.19 | ₩21,900 | ₩22,200 | ₩21,100 | ₩21,650 | -1.14% | 2.7만 |
|---|
| 2026.08.18 | ₩22,300 | ₩22,400 | ₩21,500 | ₩22,200 | -0.45% | 4.8만 |
|---|
| 2026.08.14 | ₩22,150 | ₩22,750 | ₩21,550 | ₩22,300 | +0.68% | 5.2만 |
|---|
| 2026.08.13 | ₩22,500 | ₩23,100 | ₩21,900 | ₩22,300 | -0.89% | 5.9만 |
|---|
| 2026.08.12 | ₩23,050 | ₩23,400 | ₩22,000 | ₩22,500 | -2.39% | 11.6만 |
|---|
| 2026.08.11 | ₩22,750 | ₩23,300 | ₩22,500 | ₩22,950 | +0.88% | 5만 |
|---|
| 2026.08.10 | ₩22,950 | ₩23,200 | ₩22,500 | ₩22,750 | -0.87% | 4.5만 |
|---|
| 2026.08.07 | ₩22,700 | ₩23,300 | ₩22,100 | ₩22,650 | -0.22% | 7.3만 |
|---|
| 2026.08.06 | ₩21,800 | ₩23,200 | ₩21,600 | ₩22,700 | +4.13% | 7.9만 |
|---|
| 2026.08.05 | ₩21,650 | ₩22,200 | ₩20,800 | ₩22,200 | +2.54% | 8.1만 |
|---|
| 2026.08.04 | ₩20,200 | ₩21,000 | ₩19,930 | ₩21,000 | +3.96% | 4.4만 |
|---|
| 2026.08.03 | ₩20,000 | ₩20,600 | ₩19,610 | ₩19,720 | -1.40% | 3.6만 |
|---|
| 2026.07.31 | ₩19,550 | ₩20,400 | ₩18,800 | ₩19,960 | +2.10% | 7.5만 |
|---|
| 2026.07.30 | ₩18,520 | ₩20,800 | ₩18,520 | ₩19,100 | +3.13% | 9.7만 |
|---|
| 2026.07.29 | ₩20,050 | ₩20,750 | ₩17,300 | ₩18,300 | -8.73% | 10.4만 |
|---|
| 2026.07.28 | ₩21,550 | ₩21,550 | ₩19,930 | ₩20,050 | -6.96% | 5.9만 |
|---|
| 2026.07.27 | ₩23,500 | ₩23,500 | ₩21,500 | ₩21,600 | -8.09% | 4.1만 |
|---|
| 2026.07.24 | ₩22,800 | ₩23,850 | ₩22,750 | ₩23,000 | +0.88% | 7.6만 |
|---|
| 2026.07.23 | ₩20,150 | ₩24,200 | ₩19,960 | ₩23,100 | +14.64% | 21.6만 |
|---|
| 2026.07.22 | ₩20,200 | ₩20,450 | ₩19,930 | ₩19,930 | -1.34% | 4.1만 |
|---|
| 2026.07.21 | ₩20,100 | ₩20,450 | ₩19,850 | ₩20,100 | 0.00% | 4.5만 |
|---|
| 2026.07.20 | ₩20,000 | ₩20,300 | ₩19,530 | ₩20,100 | +0.50% | 5.9만 |
|---|
| 2026.07.16 | ₩20,050 | ₩20,650 | ₩19,600 | ₩20,400 | +1.75% | 3.8만 |
|---|
| 2026.07.15 | ₩19,810 | ₩20,400 | ₩19,770 | ₩19,800 | -0.05% | 4.1만 |
|---|
| 2026.07.14 | ₩20,150 | ₩20,300 | ₩19,570 | ₩19,730 | -2.08% | 7.1만 |
|---|
| 2026.07.13 | ₩20,500 | ₩21,150 | ₩20,000 | ₩20,150 | -1.71% | 4.4만 |
|---|
| 2026.07.10 | ₩20,250 | ₩21,300 | ₩20,000 | ₩20,300 | +0.25% | 25.8만 |
|---|
| 2026.07.09 | ₩20,500 | ₩21,050 | ₩19,850 | ₩20,250 | -1.22% | 6.7만 |
|---|
| 2026.07.08 | ₩21,200 | ₩21,450 | ₩20,450 | ₩20,650 | -2.59% | 2.9만 |
|---|
| 2026.07.07 | ₩20,750 | ₩21,850 | ₩20,050 | ₩21,150 | +1.93% | 4.5만 |
|---|
| 2026.07.06 | ₩21,300 | ₩21,800 | ₩20,700 | ₩21,000 | -1.41% | 2.6만 |
|---|
| 2026.07.03 | ₩21,150 | ₩21,700 | ₩20,600 | ₩21,350 | +0.95% | 5.3만 |
|---|
| 2026.07.02 | ₩21,150 | ₩21,850 | ₩20,850 | ₩21,300 | +0.71% | 4.9만 |
|---|
| 2026.07.01 | ₩21,500 | ₩22,150 | ₩21,050 | ₩21,450 | -0.23% | 8만 |
|---|
| 2026.06.30 | ₩21,150 | ₩21,500 | ₩20,500 | ₩20,800 | -1.65% | 3.8만 |
|---|
| 2026.06.29 | ₩20,100 | ₩21,700 | ₩20,000 | ₩21,550 | +7.21% | 10.9만 |
|---|
| 2026.06.26 | ₩19,500 | ₩19,870 | ₩18,690 | ₩19,130 | -1.90% | 11.7만 |
|---|
| 2026.06.25 | ₩19,800 | ₩20,250 | ₩19,400 | ₩19,440 | -1.82% | 9.4만 |
|---|
| 2026.06.24 | ₩19,520 | ₩20,200 | ₩19,210 | ₩19,600 | +0.41% | 9.4만 |
|---|
| 2026.06.23 | ₩20,100 | ₩20,750 | ₩19,600 | ₩19,810 | -1.44% | 10.9만 |
|---|
| 2026.06.22 | ₩20,600 | ₩21,100 | ₩20,050 | ₩20,250 | -1.70% | 9.3만 |
|---|
| 2026.06.19 | ₩20,900 | ₩21,450 | ₩20,450 | ₩20,600 | -1.44% | 9.3만 |
|---|
| 2026.06.18 | ₩21,600 | ₩21,600 | ₩20,900 | ₩20,900 | -3.24% | 6만 |
|---|
| 2026.06.17 | ₩22,400 | ₩22,500 | ₩21,350 | ₩21,550 | -3.79% | 9.8만 |
|---|
| 2026.06.16 | ₩21,750 | ₩22,650 | ₩20,650 | ₩22,450 | +3.22% | 8.2만 |
|---|
| 2026.06.15 | ₩21,400 | ₩21,700 | ₩20,650 | ₩21,450 | +0.23% | 8.3만 |
|---|
| 2026.06.12 | ₩20,450 | ₩21,500 | ₩20,200 | ₩21,150 | +3.42% | 9.3만 |
|---|
| 2026.06.11 | ₩19,860 | ₩20,200 | ₩19,110 | ₩19,860 | 0.00% | 12만 |
|---|
| 2026.06.10 | ₩19,780 | ₩20,600 | ₩19,480 | ₩20,450 | +3.39% | 11만 |
|---|
| 2026.06.09 | ₩18,950 | ₩19,900 | ₩18,850 | ₩19,780 | +4.38% | 6만 |
|---|
| 2026.06.08 | ₩19,600 | ₩19,700 | ₩18,730 | ₩18,770 | -4.23% | 10.7만 |
|---|
| 2026.06.05 | ₩20,350 | ₩20,750 | ₩20,000 | ₩20,350 | 0.00% | 11.6만 |
|---|
| 2026.06.04 | ₩20,150 | ₩21,450 | ₩20,050 | ₩20,500 | +1.74% | 10.4만 |
|---|
| 2026.06.02 | ₩20,200 | ₩20,700 | ₩19,870 | ₩20,500 | +1.49% | 12.5만 |
|---|
| 2026.06.01 | ₩22,100 | ₩22,100 | ₩20,700 | ₩20,700 | -6.33% | 16.9만 |
|---|
| 2026.05.29 | ₩22,000 | ₩22,400 | ₩21,050 | ₩22,100 | +0.45% | 14.2만 |
|---|
| 2026.05.28 | ₩21,900 | ₩22,400 | ₩21,600 | ₩22,000 | +0.46% | 11.1만 |
|---|
| 2026.05.27 | ₩22,750 | ₩22,750 | ₩21,400 | ₩22,050 | -3.08% | 14.8만 |
|---|
| 2026.05.26 | ₩23,400 | ₩23,500 | ₩22,500 | ₩22,750 | -2.78% | 11.8만 |
|---|
| 2026.05.22 | ₩23,000 | ₩23,200 | ₩22,600 | ₩22,850 | -0.65% | 9.8만 |
|---|
| 2026.05.21 | ₩22,300 | ₩22,950 | ₩22,300 | ₩22,800 | +2.24% | 6.8만 |
|---|
| 2026.05.20 | ₩22,700 | ₩22,700 | ₩21,500 | ₩22,050 | -2.86% | 14.1만 |
|---|
| 2026.05.19 | ₩22,950 | ₩23,650 | ₩22,450 | ₩22,750 | -0.87% | 16.2만 |
|---|
| 2026.05.18 | ₩24,150 | ₩24,150 | ₩22,400 | ₩23,000 | -4.76% | 13만 |
|---|
| 2026.05.15 | ₩24,500 | ₩24,800 | ₩23,600 | ₩24,150 | -1.43% | 14.9만 |
|---|
| 2026.05.14 | ₩24,500 | ₩24,500 | ₩23,475 | ₩24,300 | -0.82% | 16.6만 |
|---|
| 2026.05.13 | ₩25,300 | ₩25,800 | ₩23,550 | ₩24,150 | -4.55% | 30.8만 |
|---|
| 2026.05.12 | ₩27,500 | ₩27,500 | ₩25,000 | ₩25,250 | -8.18% | 26.7만 |
|---|
| 2026.05.11 | ₩27,600 | ₩28,000 | ₩26,600 | ₩27,200 | -1.45% | 14.4만 |
|---|
| 2026.05.08 | ₩28,150 | ₩28,150 | ₩27,200 | ₩27,800 | -1.24% | 6.7만 |
|---|
| 2026.05.07 | ₩28,050 | ₩29,100 | ₩27,800 | ₩28,150 | +0.36% | 11.6만 |
|---|
| 2026.05.06 | ₩27,650 | ₩28,150 | ₩26,500 | ₩27,650 | 0.00% | 21.4만 |
|---|
| 2026.05.04 | ₩28,200 | ₩28,800 | ₩27,500 | ₩28,100 | -0.35% | 10.9만 |
|---|
| 2026.04.30 | ₩29,000 | ₩29,400 | ₩28,100 | ₩28,100 | -3.10% | 7.5만 |
|---|
| 2026.04.29 | ₩27,950 | ₩29,000 | ₩27,450 | ₩28,800 | +3.04% | 12.2만 |
|---|
| 2026.04.28 | ₩27,700 | ₩28,800 | ₩27,700 | ₩27,900 | +0.72% | 11.3만 |
|---|
| 2026.04.27 | ₩28,300 | ₩28,500 | ₩27,550 | ₩27,550 | -2.65% | 8.4만 |
|---|
| 2026.04.24 | ₩27,150 | ₩27,800 | ₩26,850 | ₩27,550 | +1.47% | 8.9만 |
|---|
| 2026.04.23 | ₩27,000 | ₩27,400 | ₩26,650 | ₩27,050 | +0.19% | 7.3만 |
|---|
| 2026.04.22 | ₩27,050 | ₩27,200 | ₩26,450 | ₩27,000 | -0.18% | 10.3만 |
|---|
| 2026.04.21 | ₩27,150 | ₩27,350 | ₩26,700 | ₩26,900 | -0.92% | 6.3만 |
|---|
| 2026.04.20 | ₩27,350 | ₩27,450 | ₩26,850 | ₩27,150 | -0.73% | 7.1만 |
|---|
| 2026.04.17 | ₩27,250 | ₩27,450 | ₩27,000 | ₩27,200 | -0.18% | 8.1만 |
|---|
| 2026.04.16 | ₩27,550 | ₩27,550 | ₩26,500 | ₩27,250 | -1.09% | 8.5만 |
|---|
| 2026.04.15 | ₩27,200 | ₩28,100 | ₩26,450 | ₩27,050 | -0.55% | 20.5만 |
|---|
| 2026.04.14 | ₩28,150 | ₩28,200 | ₩26,750 | ₩27,200 | -3.37% | 16만 |
|---|
| 2026.04.13 | ₩27,350 | ₩27,850 | ₩26,950 | ₩27,800 | +1.65% | 10.2만 |
|---|
| 2026.04.10 | ₩27,500 | ₩28,300 | ₩26,900 | ₩27,550 | +0.18% | 7.1만 |
|---|
| 2026.04.09 | ₩26,800 | ₩27,450 | ₩26,550 | ₩27,050 | +0.93% | 10.8만 |
|---|
| 2026.04.08 | ₩26,600 | ₩27,400 | ₩26,000 | ₩27,100 | +1.88% | 20.2만 |
|---|
| 2026.04.07 | ₩27,050 | ₩27,350 | ₩25,750 | ₩26,100 | -3.51% | 10.9만 |
|---|
| 2026.04.06 | ₩26,600 | ₩27,200 | ₩26,250 | ₩26,850 | +0.94% | 6.8만 |
|---|
| 2026.04.03 | ₩27,700 | ₩28,150 | ₩26,550 | ₩26,650 | -3.79% | 21.4만 |
|---|
| 2026.04.02 | ₩29,000 | ₩29,000 | ₩26,850 | ₩27,500 | -5.17% | 19.2만 |
|---|
| 2026.04.01 | ₩28,500 | ₩28,800 | ₩27,250 | ₩28,300 | -0.70% | 24.3만 |
|---|
| 2026.03.31 | ₩28,350 | ₩29,150 | ₩27,250 | ₩27,750 | -2.12% | 16.8만 |
|---|
| 2026.03.30 | ₩27,400 | ₩29,000 | ₩26,600 | ₩28,750 | +4.93% | 20.1만 |
|---|
| 2026.03.27 | ₩29,300 | ₩29,900 | ₩28,300 | ₩28,550 | -2.56% | 21.9만 |
|---|
| 2026.03.26 | ₩27,850 | ₩30,650 | ₩27,850 | ₩30,150 | +8.26% | 39.9만 |
|---|
| 2026.03.25 | ₩27,450 | ₩28,900 | ₩26,750 | ₩27,800 | +1.28% | 15.5만 |
|---|
| 2026.03.24 | ₩27,950 | ₩28,000 | ₩25,950 | ₩26,550 | -5.01% | 21만 |
|---|
| 2026.03.23 | ₩27,600 | ₩28,500 | ₩25,850 | ₩27,850 | +0.91% | 32.5만 |
|---|
| 2026.03.20 | ₩25,150 | ₩29,300 | ₩25,050 | ₩28,050 | +11.53% | 46.9만 |
|---|
| 2026.03.19 | ₩25,050 | ₩25,800 | ₩24,500 | ₩25,050 | 0.00% | 12.4만 |
|---|
| 2026.03.18 | ₩24,400 | ₩25,150 | ₩24,100 | ₩25,050 | +2.66% | 10.4만 |
|---|
| 2026.03.17 | ₩25,200 | ₩25,500 | ₩23,900 | ₩24,450 | -2.98% | 12.1만 |
|---|
| 2026.03.16 | ₩24,450 | ₩25,250 | ₩24,000 | ₩24,650 | +0.82% | 14.7만 |
|---|
| 2026.03.13 | ₩24,200 | ₩25,150 | ₩23,700 | ₩24,450 | +1.03% | 11.2만 |
|---|
| 2026.03.12 | ₩25,150 | ₩25,300 | ₩24,350 | ₩24,450 | -2.78% | 11.9만 |
|---|
| 2026.03.11 | ₩24,550 | ₩26,100 | ₩24,400 | ₩25,300 | +3.05% | 28.6만 |
|---|
| 2026.03.10 | ₩24,600 | ₩24,650 | ₩23,450 | ₩23,700 | -3.66% | 9.6만 |
|---|
| 2026.03.09 | ₩22,600 | ₩24,050 | ₩22,000 | ₩23,850 | +5.53% | 18.1만 |
|---|
| 2026.03.06 | ₩23,650 | ₩24,650 | ₩23,200 | ₩24,000 | +1.48% | 16.2만 |
|---|
| 2026.03.05 | ₩23,700 | ₩24,500 | ₩22,850 | ₩24,350 | +2.74% | 29.5만 |
|---|
| 2026.03.04 | ₩23,650 | ₩24,350 | ₩21,800 | ₩22,600 | -4.44% | 41.8만 |
|---|
| 2026.03.03 | ₩23,650 | ₩26,350 | ₩23,350 | ₩25,550 | +8.03% | 37.7만 |
|---|
| 2026.02.27 | ₩24,900 | ₩25,450 | ₩24,400 | ₩24,650 | -1.00% | 29.9만 |
|---|
| 2026.02.26 | ₩26,000 | ₩26,400 | ₩25,000 | ₩25,500 | -1.92% | 19.2만 |
|---|
| 2026.02.25 | ₩24,550 | ₩25,300 | ₩24,225 | ₩24,950 | +1.63% | 16.6만 |
|---|
| 2026.02.24 | ₩24,000 | ₩24,650 | ₩23,350 | ₩24,500 | +2.08% | 19만 |
|---|
| 2026.02.23 | ₩25,100 | ₩25,150 | ₩23,650 | ₩24,050 | -4.18% | 25.8만 |
|---|
| 2026.02.20 | ₩22,550 | ₩23,350 | ₩22,400 | ₩23,250 | +3.10% | 16.8만 |
|---|
| 2026.02.19 | ₩22,950 | ₩23,150 | ₩22,050 | ₩22,900 | -0.22% | 15만 |
|---|
| 2026.02.13 | ₩22,250 | ₩24,000 | ₩21,700 | ₩22,700 | +2.02% | 45.9만 |
|---|
| 2026.02.12 | ₩21,250 | ₩21,750 | ₩21,050 | ₩21,450 | +0.94% | 23.4만 |
|---|
| 2026.02.11 | ₩21,000 | ₩21,250 | ₩20,350 | ₩21,200 | +0.95% | 16.4만 |
|---|
| 2026.02.10 | ₩19,840 | ₩20,900 | ₩19,670 | ₩20,700 | +4.33% | 17.1만 |
|---|
| 2026.02.09 | ₩19,690 | ₩20,500 | ₩19,540 | ₩19,830 | +0.71% | 21.8만 |
|---|
| 2026.02.06 | ₩19,180 | ₩19,400 | ₩18,660 | ₩19,140 | -0.21% | 13.8만 |
|---|
| 2026.02.05 | ₩21,000 | ₩21,000 | ₩19,620 | ₩19,670 | -6.33% | 36.2만 |
|---|
| 2026.02.04 | ₩20,500 | ₩21,050 | ₩20,050 | ₩21,050 | +2.68% | 22.6만 |
|---|
| 2026.02.03 | ₩19,520 | ₩21,200 | ₩19,500 | ₩21,000 | +7.58% | 31.6만 |
|---|
| 2026.02.02 | ₩18,720 | ₩20,150 | ₩18,610 | ₩19,330 | +3.26% | 29.9만 |
|---|
| 2026.01.30 | ₩19,340 | ₩19,530 | ₩18,490 | ₩19,010 | -1.71% | 21.4만 |
|---|
| 2026.01.29 | ₩19,220 | ₩19,750 | ₩18,550 | ₩19,330 | +0.57% | 24.7만 |
|---|
| 2026.01.28 | ₩18,650 | ₩19,100 | ₩18,400 | ₩18,820 | +0.91% | 18.9만 |
|---|
| 2026.01.27 | ₩18,500 | ₩18,510 | ₩18,000 | ₩18,320 | -0.97% | 20.6만 |
|---|
| 2026.01.26 | ₩18,800 | ₩19,120 | ₩18,180 | ₩18,300 | -2.66% | 23.6만 |
|---|
| 2026.01.23 | ₩16,800 | ₩18,760 | ₩16,800 | ₩18,000 | +7.14% | 39.6만 |
|---|
| 2026.01.22 | ₩16,810 | ₩16,990 | ₩16,400 | ₩16,700 | -0.65% | 16.3만 |
|---|
| 2026.01.21 | ₩16,800 | ₩16,890 | ₩16,520 | ₩16,740 | -0.36% | 14.4만 |
|---|
| 2026.01.20 | ₩16,720 | ₩17,070 | ₩16,640 | ₩16,820 | +0.60% | 14.1만 |
|---|
| 2026.01.19 | ₩16,690 | ₩16,790 | ₩16,220 | ₩16,580 | -0.66% | 21.8만 |
|---|
| 2026.01.16 | ₩16,710 | ₩16,910 | ₩16,490 | ₩16,820 | +0.66% | 11.3만 |
|---|
| 2026.01.15 | ₩16,780 | ₩16,870 | ₩16,420 | ₩16,700 | -0.48% | 15.1만 |
|---|
| 2026.01.14 | ₩16,550 | ₩16,880 | ₩16,170 | ₩16,680 | +0.79% | 13.6만 |
|---|
| 2026.01.13 | ₩16,480 | ₩16,530 | ₩15,980 | ₩16,410 | -0.42% | 12.7만 |
|---|
| 2026.01.12 | ₩16,010 | ₩16,390 | ₩15,900 | ₩16,250 | +1.50% | 8.8만 |
|---|
| 2026.01.09 | ₩16,080 | ₩16,310 | ₩15,850 | ₩15,990 | -0.56% | 9.6만 |
|---|
| 2026.01.08 | ₩16,990 | ₩16,990 | ₩15,980 | ₩16,010 | -5.77% | 23만 |
|---|
| 2026.01.07 | ₩17,390 | ₩17,400 | ₩16,710 | ₩16,810 | -3.34% | 13.2만 |
|---|
| 2026.01.06 | ₩17,700 | ₩17,780 | ₩17,190 | ₩17,220 | -2.71% | 10.8만 |
|---|
| 2026.01.05 | ₩17,500 | ₩18,090 | ₩17,430 | ₩17,490 | -0.06% | 11.6만 |
|---|
| 2026.01.02 | ₩18,450 | ₩18,450 | ₩17,470 | ₩17,500 | -5.15% | 20만 |
|---|
| 2025.12.30 | ₩17,570 | ₩18,960 | ₩17,570 | ₩18,710 | +6.49% | 30.5만 |
|---|
| 2025.12.29 | ₩18,070 | ₩18,070 | ₩17,450 | ₩17,560 | -2.82% | 11.5만 |
|---|
| 2025.12.26 | ₩18,110 | ₩18,110 | ₩17,550 | ₩18,100 | -0.06% | 6.7만 |
|---|
| 2025.12.24 | ₩18,180 | ₩18,800 | ₩17,900 | ₩18,050 | -0.72% | 10.9만 |
|---|
| 2025.12.23 | ₩18,120 | ₩18,180 | ₩17,770 | ₩18,040 | -0.44% | 6.7만 |
|---|
| 2025.12.22 | ₩17,550 | ₩17,990 | ₩17,350 | ₩17,950 | +2.28% | 8.6만 |
|---|
| 2025.12.19 | ₩17,810 | ₩18,130 | ₩17,300 | ₩17,340 | -2.64% | 15.2만 |
|---|
| 2025.12.18 | ₩17,510 | ₩18,060 | ₩17,140 | ₩17,640 | +0.74% | 8.3만 |
|---|
| 2025.12.17 | ₩17,850 | ₩18,380 | ₩17,650 | ₩17,820 | -0.17% | 16만 |
|---|
| 2025.12.16 | ₩18,600 | ₩18,660 | ₩17,790 | ₩17,800 | -4.30% | 14.3만 |
|---|
| 2025.12.15 | ₩18,590 | ₩18,690 | ₩18,140 | ₩18,600 | +0.05% | 10.5만 |
|---|
| 2025.12.12 | ₩18,070 | ₩18,780 | ₩18,070 | ₩18,610 | +2.99% | 17.6만 |
|---|
| 2025.12.11 | ₩18,120 | ₩18,390 | ₩17,500 | ₩18,030 | -0.50% | 86.9만 |
|---|
| 2025.12.10 | ₩18,370 | ₩18,450 | ₩17,830 | ₩17,980 | -2.12% | 11.2만 |
|---|
| 2025.12.09 | ₩18,250 | ₩18,250 | ₩17,540 | ₩18,130 | -0.66% | 10.9만 |
|---|
| 2025.12.08 | ₩18,490 | ₩18,490 | ₩17,690 | ₩17,960 | -2.87% | 14.5만 |
|---|
| 2025.12.05 | ₩17,630 | ₩18,350 | ₩17,510 | ₩18,300 | +3.80% | 13.5만 |
|---|
| 2025.12.04 | ₩17,850 | ₩18,280 | ₩17,590 | ₩17,800 | -0.28% | 10.3만 |
|---|
| 2025.12.03 | ₩17,550 | ₩17,990 | ₩17,460 | ₩17,910 | +2.05% | 7.5만 |
|---|
| 2025.12.02 | ₩17,510 | ₩17,740 | ₩17,320 | ₩17,710 | +1.14% | 9.6만 |
|---|
| 2025.12.01 | ₩17,340 | ₩17,640 | ₩17,240 | ₩17,320 | -0.12% | 7.5만 |
|---|
| 2025.11.28 | ₩17,400 | ₩17,490 | ₩17,110 | ₩17,430 | +0.17% | 14만 |
|---|
| 2025.11.27 | ₩17,240 | ₩17,570 | ₩17,150 | ₩17,270 | +0.17% | 12.6만 |
|---|
| 2025.11.26 | ₩17,480 | ₩17,500 | ₩17,120 | ₩17,400 | -0.46% | 13만 |
|---|
| 2025.11.25 | ₩17,440 | ₩17,620 | ₩17,000 | ₩17,310 | -0.75% | 13.5만 |
|---|
| 2025.11.24 | ₩18,170 | ₩18,230 | ₩17,250 | ₩17,440 | -4.02% | 15.6만 |
|---|
| 2025.11.21 | ₩17,450 | ₩17,950 | ₩16,900 | ₩17,810 | +2.06% | 21.2만 |
|---|
| 2025.11.20 | ₩16,830 | ₩17,420 | ₩16,710 | ₩17,200 | +2.20% | 14.7만 |
|---|
| 2025.11.19 | ₩16,920 | ₩17,120 | ₩16,680 | ₩16,830 | -0.53% | 16.1만 |
|---|
| 2025.11.18 | ₩17,020 | ₩17,220 | ₩16,690 | ₩16,760 | -1.53% | 17만 |
|---|
| 2025.11.17 | ₩17,190 | ₩17,440 | ₩16,920 | ₩17,260 | +0.41% | 16.1만 |
|---|
| 2025.11.14 | ₩17,360 | ₩17,450 | ₩17,100 | ₩17,190 | -0.98% | 12.1만 |
|---|
| 2025.11.13 | ₩17,370 | ₩17,650 | ₩17,230 | ₩17,360 | -0.06% | 14만 |
|---|
| 2025.11.12 | ₩17,250 | ₩17,550 | ₩17,120 | ₩17,540 | +1.68% | 11.4만 |
|---|
| 2025.11.11 | ₩17,950 | ₩18,170 | ₩17,140 | ₩17,220 | -4.07% | 23.8만 |
|---|
| 2025.11.10 | ₩18,090 | ₩18,300 | ₩17,770 | ₩17,980 | -0.61% | 12.4만 |
|---|
| 2025.11.07 | ₩17,420 | ₩18,390 | ₩17,200 | ₩17,920 | +2.87% | 18.8만 |
|---|
| 2025.11.06 | ₩18,560 | ₩18,800 | ₩17,200 | ₩17,250 | -7.06% | 25.8만 |
|---|
| 2025.11.05 | ₩19,150 | ₩19,250 | ₩18,070 | ₩18,180 | -5.07% | 27.5만 |
|---|
| 2025.11.04 | ₩18,190 | ₩19,190 | ₩17,910 | ₩19,100 | +5.00% | 22.6만 |
|---|
| 2025.11.03 | ₩18,410 | ₩18,730 | ₩18,150 | ₩18,370 | -0.22% | 15.6만 |
|---|
| 2025.10.31 | ₩18,260 | ₩18,590 | ₩18,070 | ₩18,410 | +0.82% | 13.4만 |
|---|
| 2025.10.30 | ₩18,450 | ₩18,650 | ₩18,030 | ₩18,250 | -1.08% | 17.9만 |
|---|
| 2025.10.29 | ₩19,250 | ₩19,250 | ₩18,670 | ₩18,760 | -2.55% | 14.2만 |
|---|
| 2025.10.28 | ₩18,130 | ₩19,110 | ₩18,010 | ₩18,820 | +3.81% | 24.8만 |
|---|
| 2025.10.27 | ₩17,670 | ₩18,100 | ₩17,490 | ₩18,040 | +2.09% | 14만 |
|---|
| 2025.10.24 | ₩17,630 | ₩17,890 | ₩17,390 | ₩17,860 | +1.30% | 12.2만 |
|---|
| 2025.10.23 | ₩17,670 | ₩18,090 | ₩17,460 | ₩17,540 | -0.74% | 11만 |
|---|
| 2025.10.22 | ₩17,270 | ₩17,820 | ₩17,090 | ₩17,820 | +3.18% | 11.3만 |
|---|
| 2025.10.21 | ₩17,530 | ₩17,710 | ₩17,060 | ₩17,270 | -1.48% | 10.7만 |
|---|
| 2025.10.20 | ₩17,150 | ₩17,820 | ₩16,990 | ₩17,600 | +2.62% | 15.4만 |
|---|
| 2025.10.17 | ₩17,770 | ₩17,860 | ₩17,030 | ₩17,150 | -3.49% | 22.8만 |
|---|
| 2025.10.16 | ₩18,000 | ₩18,310 | ₩17,700 | ₩17,960 | -0.22% | 10.9만 |
|---|
| 2025.10.15 | ₩18,180 | ₩18,520 | ₩17,900 | ₩18,080 | -0.55% | 15.1만 |
|---|
| 2025.10.14 | ₩17,510 | ₩18,390 | ₩17,480 | ₩18,170 | +3.77% | 21.9만 |
|---|
| 2025.10.13 | ₩17,370 | ₩17,690 | ₩16,810 | ₩17,500 | +0.75% | 22.3만 |
|---|
| 2025.10.10 | ₩16,800 | ₩17,390 | ₩16,590 | ₩17,330 | +3.15% | 20.4만 |
|---|