시장 데이터를 불러오는 중
전체 종목
현대엘리베이터 과거 주가
017800.KS · KOSPI
주요 제품·사업: 엘리베이터,에스컬레이터,공항,공정,크린룸,병원 물류시스템,수,배송센터,고속소팅시스템,주차설비 제조,판매,보수
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
017800.KS · KOSPI
주요 제품·사업: 엘리베이터,에스컬레이터,공항,공정,크린룸,병원 물류시스템,수,배송센터,고속소팅시스템,주차설비 제조,판매,보수
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩72,000 | ₩72,100 | ₩69,900 | ₩69,900 | -2.92% | 14.1만 |
| 2026.10.07 | ₩73,100 | ₩73,200 | ₩72,000 | ₩72,000 | -1.50% | 7.1만 |
| 2026.10.06 | ₩73,300 | ₩73,400 | ₩72,400 | ₩73,300 | 0.00% | 9.9만 |
| 2026.10.02 | ₩72,400 | ₩73,400 | ₩71,900 | ₩72,800 | +0.55% | 7.1만 |
| 2026.10.01 | ₩73,500 | ₩73,500 | ₩71,700 | ₩72,100 | -1.90% | 11.9만 |
| 2026.09.30 | ₩73,800 | ₩74,100 | ₩72,900 | ₩73,000 | -1.08% | 5.3만 |
| 2026.09.29 | ₩73,900 | ₩73,900 | ₩72,900 | ₩73,700 | -0.27% | 7.7만 |
| 2026.09.28 | ₩73,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,100 |
| ₩73,900 |
| +0.14% |
| 8.1만 |
| 2026.09.23 | ₩74,300 | ₩74,700 | ₩73,300 | ₩73,700 | -0.81% | 6.7만 |
|---|
| 2026.09.22 | ₩74,300 | ₩74,700 | ₩73,800 | ₩74,100 | -0.27% | 10.1만 |
|---|
| 2026.09.21 | ₩73,900 | ₩74,300 | ₩73,100 | ₩74,000 | +0.14% | 4.6만 |
|---|
| 2026.09.18 | ₩74,700 | ₩74,700 | ₩73,100 | ₩73,300 | -1.87% | 7.9만 |
|---|
| 2026.09.17 | ₩73,400 | ₩74,800 | ₩72,800 | ₩73,500 | +0.14% | 9.8만 |
|---|
| 2026.09.16 | ₩73,400 | ₩73,500 | ₩72,300 | ₩72,800 | -0.82% | 6.7만 |
|---|
| 2026.09.15 | ₩74,100 | ₩74,400 | ₩72,800 | ₩73,100 | -1.35% | 6.4만 |
|---|
| 2026.09.14 | ₩73,600 | ₩75,100 | ₩73,100 | ₩74,800 | +1.63% | 6만 |
|---|
| 2026.09.11 | ₩73,700 | ₩74,700 | ₩73,700 | ₩74,300 | +0.81% | 6.2만 |
|---|
| 2026.09.10 | ₩74,900 | ₩75,600 | ₩74,400 | ₩75,000 | +0.13% | 15만 |
|---|
| 2026.09.09 | ₩74,800 | ₩75,900 | ₩74,700 | ₩75,700 | +1.20% | 5.8만 |
|---|
| 2026.09.08 | ₩75,600 | ₩76,200 | ₩74,600 | ₩74,800 | -1.06% | 6만 |
|---|
| 2026.09.07 | ₩75,200 | ₩75,500 | ₩74,200 | ₩75,500 | +0.40% | 5.9만 |
|---|
| 2026.09.04 | ₩75,600 | ₩75,600 | ₩74,500 | ₩74,900 | -0.93% | 5.4만 |
|---|
| 2026.09.03 | ₩72,900 | ₩76,000 | ₩72,200 | ₩74,700 | +2.47% | 12.7만 |
|---|
| 2026.09.02 | ₩73,500 | ₩74,400 | ₩72,500 | ₩72,800 | -0.95% | 13.9만 |
|---|
| 2026.09.01 | ₩73,600 | ₩75,300 | ₩73,300 | ₩74,800 | +1.63% | 10.3만 |
|---|
| 2026.08.31 | ₩74,900 | ₩75,200 | ₩73,800 | ₩74,200 | -0.93% | 9.2만 |
|---|
| 2026.08.28 | ₩74,700 | ₩75,600 | ₩74,200 | ₩75,600 | +1.20% | 7.1만 |
|---|
| 2026.08.27 | ₩76,200 | ₩76,800 | ₩75,200 | ₩75,500 | -0.92% | 12만 |
|---|
| 2026.08.26 | ₩74,600 | ₩75,900 | ₩74,100 | ₩75,600 | +1.34% | 10만 |
|---|
| 2026.08.25 | ₩73,500 | ₩74,500 | ₩72,500 | ₩74,500 | +1.36% | 8만 |
|---|
| 2026.08.24 | ₩72,300 | ₩73,900 | ₩71,500 | ₩73,500 | +1.66% | 13.1만 |
|---|
| 2026.08.21 | ₩71,700 | ₩73,200 | ₩69,500 | ₩72,200 | +0.70% | 15만 |
|---|
| 2026.08.20 | ₩73,400 | ₩74,100 | ₩72,300 | ₩72,600 | -1.09% | 18.4만 |
|---|
| 2026.08.19 | ₩78,700 | ₩80,000 | ₩72,200 | ₩74,200 | -5.72% | 60.7만 |
|---|
| 2026.08.18 | ₩78,200 | ₩79,000 | ₩73,300 | ₩74,300 | -4.99% | 37.2만 |
|---|
| 2026.08.14 | ₩71,900 | ₩72,900 | ₩71,100 | ₩72,500 | +0.83% | 7.9만 |
|---|
| 2026.08.13 | ₩70,900 | ₩71,900 | ₩70,500 | ₩71,900 | +1.41% | 19.9만 |
|---|
| 2026.08.12 | ₩70,900 | ₩71,300 | ₩69,900 | ₩70,900 | 0.00% | 10.5만 |
|---|
| 2026.08.11 | ₩73,400 | ₩73,500 | ₩70,800 | ₩71,000 | -3.27% | 8.8만 |
|---|
| 2026.08.10 | ₩72,600 | ₩73,500 | ₩71,600 | ₩73,400 | +1.10% | 10만 |
|---|
| 2026.08.07 | ₩72,000 | ₩72,900 | ₩71,600 | ₩72,500 | +0.69% | 8.8만 |
|---|
| 2026.08.06 | ₩70,900 | ₩72,400 | ₩70,600 | ₩72,400 | +2.12% | 6.5만 |
|---|
| 2026.08.05 | ₩69,700 | ₩72,300 | ₩69,700 | ₩71,200 | +2.15% | 8.7만 |
|---|
| 2026.08.04 | ₩66,500 | ₩69,600 | ₩66,400 | ₩69,200 | +4.06% | 8.7만 |
|---|
| 2026.08.03 | ₩66,900 | ₩68,400 | ₩66,300 | ₩67,700 | +1.20% | 7.9만 |
|---|
| 2026.07.31 | ₩68,500 | ₩68,700 | ₩66,200 | ₩67,900 | -0.88% | 17.4만 |
|---|
| 2026.07.30 | ₩63,700 | ₩68,400 | ₩63,500 | ₩66,500 | +4.40% | 13.5만 |
|---|
| 2026.07.29 | ₩69,300 | ₩69,900 | ₩61,800 | ₩65,000 | -6.20% | 20.2만 |
|---|
| 2026.07.28 | ₩69,800 | ₩70,300 | ₩67,300 | ₩68,000 | -2.58% | 14.5만 |
|---|
| 2026.07.27 | ₩70,700 | ₩71,800 | ₩69,800 | ₩71,000 | +0.42% | 10.5만 |
|---|
| 2026.07.24 | ₩69,200 | ₩70,800 | ₩68,300 | ₩69,500 | +0.43% | 8만 |
|---|
| 2026.07.23 | ₩68,000 | ₩70,400 | ₩67,800 | ₩70,400 | +3.53% | 8.6만 |
|---|
| 2026.07.22 | ₩67,400 | ₩69,800 | ₩67,400 | ₩67,700 | +0.45% | 11.1만 |
|---|
| 2026.07.21 | ₩66,500 | ₩67,800 | ₩66,200 | ₩67,000 | +0.75% | 9.6만 |
|---|
| 2026.07.20 | ₩68,800 | ₩68,800 | ₩66,300 | ₩66,400 | -3.49% | 14.5만 |
|---|
| 2026.07.16 | ₩69,000 | ₩70,000 | ₩67,700 | ₩68,900 | -0.14% | 10.1만 |
|---|
| 2026.07.15 | ₩69,900 | ₩70,800 | ₩68,700 | ₩69,000 | -1.29% | 7.8만 |
|---|
| 2026.07.14 | ₩69,500 | ₩69,600 | ₩67,800 | ₩68,600 | -1.29% | 10.1만 |
|---|
| 2026.07.13 | ₩69,500 | ₩71,100 | ₩68,100 | ₩68,700 | -1.15% | 9.5만 |
|---|
| 2026.07.10 | ₩69,600 | ₩71,000 | ₩68,900 | ₩69,500 | -0.14% | 11.1만 |
|---|
| 2026.07.09 | ₩69,300 | ₩69,900 | ₩67,100 | ₩68,200 | -1.59% | 21만 |
|---|
| 2026.07.08 | ₩71,200 | ₩71,700 | ₩68,400 | ₩69,300 | -2.67% | 15.1만 |
|---|
| 2026.07.07 | ₩71,100 | ₩72,200 | ₩70,000 | ₩71,800 | +0.98% | 8.6만 |
|---|
| 2026.07.06 | ₩72,800 | ₩73,200 | ₩69,900 | ₩71,500 | -1.79% | 7.5만 |
|---|
| 2026.07.03 | ₩72,400 | ₩72,900 | ₩69,700 | ₩72,100 | -0.41% | 11.6만 |
|---|
| 2026.07.02 | ₩72,600 | ₩74,500 | ₩70,500 | ₩71,300 | -1.79% | 12.1만 |
|---|
| 2026.07.01 | ₩72,700 | ₩73,900 | ₩71,900 | ₩72,500 | -0.28% | 12.1만 |
|---|
| 2026.06.30 | ₩72,500 | ₩72,500 | ₩69,500 | ₩71,100 | -1.93% | 11.7만 |
|---|
| 2026.06.29 | ₩68,700 | ₩72,400 | ₩68,600 | ₩72,100 | +4.95% | 15.3만 |
|---|
| 2026.06.26 | ₩70,800 | ₩70,900 | ₩67,000 | ₩69,100 | -2.40% | 18.3만 |
|---|
| 2026.06.25 | ₩72,100 | ₩73,600 | ₩70,100 | ₩70,800 | -1.80% | 16.1만 |
|---|
| 2026.06.24 | ₩71,000 | ₩73,200 | ₩70,100 | ₩72,000 | +1.41% | 16.1만 |
|---|
| 2026.06.23 | ₩74,700 | ₩75,100 | ₩71,000 | ₩71,000 | -4.95% | 14만 |
|---|
| 2026.06.22 | ₩76,600 | ₩77,400 | ₩74,100 | ₩74,500 | -2.74% | 16.6만 |
|---|
| 2026.06.19 | ₩78,900 | ₩78,900 | ₩75,000 | ₩76,600 | -2.92% | 25만 |
|---|
| 2026.06.18 | ₩82,500 | ₩83,100 | ₩78,600 | ₩78,900 | -4.36% | 20.1만 |
|---|
| 2026.06.17 | ₩82,700 | ₩83,900 | ₩81,700 | ₩82,500 | -0.24% | 18.8만 |
|---|
| 2026.06.16 | ₩83,700 | ₩85,000 | ₩81,500 | ₩82,600 | -1.31% | 67.2만 |
|---|
| 2026.06.15 | ₩83,400 | ₩84,900 | ₩81,900 | ₩83,500 | +0.12% | 32.3만 |
|---|
| 2026.06.12 | ₩81,300 | ₩82,000 | ₩79,100 | ₩79,900 | -1.72% | 36.5만 |
|---|
| 2026.06.11 | ₩75,500 | ₩80,700 | ₩73,500 | ₩79,400 | +5.17% | 65.2만 |
|---|
| 2026.06.10 | ₩74,900 | ₩77,500 | ₩74,600 | ₩76,100 | +1.60% | 40 |
|---|
| 2026.06.09 | ₩74,900 | ₩78,600 | ₩74,900 | ₩76,700 | +2.40% | 14.5만 |
|---|
| 2026.06.08 | ₩74,200 | ₩77,000 | ₩73,400 | ₩74,900 | +0.94% | 19.2만 |
|---|
| 2026.06.05 | ₩77,200 | ₩77,900 | ₩75,100 | ₩77,500 | +0.39% | 13.5만 |
|---|
| 2026.06.04 | ₩76,300 | ₩78,200 | ₩75,800 | ₩77,200 | +1.18% | 17.8만 |
|---|
| 2026.06.02 | ₩78,600 | ₩78,800 | ₩75,500 | ₩76,500 | -2.67% | 31.6만 |
|---|
| 2026.06.01 | ₩80,200 | ₩81,300 | ₩78,600 | ₩79,300 | -1.12% | 26.4만 |
|---|
| 2026.05.29 | ₩81,300 | ₩81,400 | ₩77,600 | ₩78,800 | -3.08% | 27.3만 |
|---|
| 2026.05.28 | ₩81,600 | ₩81,700 | ₩78,100 | ₩80,400 | -1.47% | 33.8만 |
|---|
| 2026.05.27 | ₩84,600 | ₩84,600 | ₩80,900 | ₩81,200 | -4.02% | 39만 |
|---|
| 2026.05.26 | ₩87,500 | ₩87,800 | ₩83,400 | ₩84,300 | -3.66% | 30만 |
|---|
| 2026.05.22 | ₩84,100 | ₩85,400 | ₩81,500 | ₩84,300 | +0.24% | 34.3만 |
|---|
| 2026.05.21 | ₩83,000 | ₩83,500 | ₩81,500 | ₩83,100 | +0.12% | 23.9만 |
|---|
| 2026.05.20 | ₩84,100 | ₩84,200 | ₩79,500 | ₩81,200 | -3.45% | 32.9만 |
|---|
| 2026.05.19 | ₩87,900 | ₩88,600 | ₩81,700 | ₩83,200 | -5.35% | 30.9만 |
|---|
| 2026.05.18 | ₩89,500 | ₩90,400 | ₩83,200 | ₩86,900 | -2.91% | 25만 |
|---|
| 2026.05.15 | ₩93,300 | ₩94,700 | ₩88,500 | ₩90,100 | -3.43% | 72.6만 |
|---|
| 2026.05.14 | ₩92,000 | ₩94,900 | ₩90,700 | ₩93,100 | +1.20% | 22만 |
|---|
| 2026.05.13 | ₩93,500 | ₩94,400 | ₩90,600 | ₩91,400 | -2.25% | 18.4만 |
|---|
| 2026.05.12 | ₩96,100 | ₩96,500 | ₩91,100 | ₩93,700 | -2.50% | 32.6만 |
|---|
| 2026.05.11 | ₩97,500 | ₩98,200 | ₩94,100 | ₩96,500 | -1.03% | 28.8만 |
|---|
| 2026.05.08 | ₩98,800 | ₩99,000 | ₩97,100 | ₩97,900 | -0.91% | 14.2만 |
|---|
| 2026.05.07 | ₩98,200 | ₩99,600 | ₩97,300 | ₩98,600 | +0.41% | 26.3만 |
|---|
| 2026.05.06 | ₩99,900 | ₩100,100 | ₩96,600 | ₩97,000 | -2.90% | 25.5만 |
|---|
| 2026.05.04 | ₩99,900 | ₩101,900 | ₩99,300 | ₩100,100 | +0.20% | 23.2만 |
|---|
| 2026.04.30 | ₩98,100 | ₩99,900 | ₩98,000 | ₩98,700 | +0.61% | 14.6만 |
|---|
| 2026.04.29 | ₩99,500 | ₩99,600 | ₩97,700 | ₩99,000 | -0.50% | 11.3만 |
|---|
| 2026.04.28 | ₩98,100 | ₩100,900 | ₩98,100 | ₩99,400 | +1.33% | 18만 |
|---|
| 2026.04.27 | ₩96,500 | ₩99,000 | ₩96,000 | ₩98,600 | +2.18% | 13.6만 |
|---|
| 2026.04.24 | ₩96,700 | ₩98,800 | ₩94,500 | ₩96,300 | -0.41% | 23.4만 |
|---|
| 2026.04.23 | ₩99,000 | ₩99,000 | ₩96,200 | ₩97,000 | -2.02% | 22만 |
|---|
| 2026.04.22 | ₩99,500 | ₩100,000 | ₩97,100 | ₩98,000 | -1.51% | 23.3만 |
|---|
| 2026.04.21 | ₩102,100 | ₩103,000 | ₩98,900 | ₩99,700 | -2.35% | 21.5만 |
|---|
| 2026.04.20 | ₩100,600 | ₩104,100 | ₩99,700 | ₩102,200 | +1.59% | 23.5만 |
|---|
| 2026.04.17 | ₩99,500 | ₩102,700 | ₩97,800 | ₩101,800 | +2.31% | 31.3만 |
|---|
| 2026.04.16 | ₩99,800 | ₩100,500 | ₩98,400 | ₩99,500 | -0.30% | 18.9만 |
|---|
| 2026.04.15 | ₩96,200 | ₩99,900 | ₩96,200 | ₩99,600 | +3.53% | 40만 |
|---|
| 2026.04.14 | ₩93,300 | ₩94,800 | ₩91,800 | ₩94,400 | +1.18% | 17.7만 |
|---|
| 2026.04.13 | ₩92,100 | ₩93,400 | ₩91,000 | ₩92,000 | -0.11% | 24.9만 |
|---|
| 2026.04.10 | ₩89,500 | ₩95,700 | ₩89,300 | ₩94,800 | +5.92% | 41.8만 |
|---|
| 2026.04.09 | ₩89,800 | ₩89,900 | ₩87,700 | ₩89,100 | -0.78% | 20.1만 |
|---|
| 2026.04.08 | ₩90,100 | ₩90,900 | ₩85,700 | ₩88,600 | -1.66% | 25.4만 |
|---|
| 2026.04.07 | ₩87,800 | ₩89,300 | ₩86,500 | ₩87,400 | -0.46% | 15만 |
|---|
| 2026.04.06 | ₩87,500 | ₩88,900 | ₩86,700 | ₩88,400 | +1.03% | 11.1만 |
|---|
| 2026.04.03 | ₩85,300 | ₩88,200 | ₩85,300 | ₩86,900 | +1.88% | 14.1만 |
|---|
| 2026.04.02 | ₩88,000 | ₩89,800 | ₩83,900 | ₩84,600 | -3.86% | 17.1만 |
|---|
| 2026.04.01 | ₩85,400 | ₩88,100 | ₩85,200 | ₩87,700 | +2.69% | 19.1만 |
|---|
| 2026.03.31 | ₩84,000 | ₩84,900 | ₩82,800 | ₩83,300 | -0.83% | 17.6만 |
|---|
| 2026.03.30 | ₩84,100 | ₩85,600 | ₩83,000 | ₩85,100 | +1.19% | 10.1만 |
|---|
| 2026.03.27 | ₩85,000 | ₩87,100 | ₩82,900 | ₩86,700 | +2.00% | 17.4만 |
|---|
| 2026.03.26 | ₩87,200 | ₩88,200 | ₩86,500 | ₩86,700 | -0.57% | 14.4만 |
|---|
| 2026.03.25 | ₩87,200 | ₩88,700 | ₩86,400 | ₩88,000 | +0.92% | 21.4만 |
|---|
| 2026.03.24 | ₩87,100 | ₩87,100 | ₩83,600 | ₩86,300 | -0.92% | 21.5만 |
|---|
| 2026.03.23 | ₩85,600 | ₩87,000 | ₩83,500 | ₩84,200 | -1.64% | 24.7만 |
|---|
| 2026.03.20 | ₩87,800 | ₩90,500 | ₩87,400 | ₩88,800 | +1.14% | 137.4만 |
|---|
| 2026.03.19 | ₩86,900 | ₩89,100 | ₩86,800 | ₩87,400 | +0.58% | 18.1만 |
|---|
| 2026.03.18 | ₩87,600 | ₩89,700 | ₩87,600 | ₩88,500 | +1.03% | 20.6만 |
|---|
| 2026.03.17 | ₩87,500 | ₩88,400 | ₩86,100 | ₩87,100 | -0.46% | 14.6만 |
|---|
| 2026.03.16 | ₩89,600 | ₩89,700 | ₩86,500 | ₩87,000 | -2.90% | 18.7만 |
|---|
| 2026.03.13 | ₩86,100 | ₩89,100 | ₩85,800 | ₩87,900 | +2.09% | 18.9만 |
|---|
| 2026.03.12 | ₩88,100 | ₩89,800 | ₩87,100 | ₩88,100 | 0.00% | 18.2만 |
|---|
| 2026.03.11 | ₩90,100 | ₩90,600 | ₩87,900 | ₩88,400 | -1.89% | 25.9만 |
|---|
| 2026.03.10 | ₩88,600 | ₩90,100 | ₩87,000 | ₩88,900 | +0.34% | 29.8만 |
|---|
| 2026.03.09 | ₩82,100 | ₩87,000 | ₩81,500 | ₩86,200 | +4.99% | 31.2만 |
|---|
| 2026.03.06 | ₩83,200 | ₩87,500 | ₩83,100 | ₩87,000 | +4.57% | 37.3만 |
|---|
| 2026.03.05 | ₩87,100 | ₩88,800 | ₩85,300 | ₩86,000 | -1.26% | 39.3만 |
|---|
| 2026.03.04 | ₩89,400 | ₩90,000 | ₩80,600 | ₩81,600 | -8.72% | 54.6만 |
|---|
| 2026.03.03 | ₩95,500 | ₩98,300 | ₩94,300 | ₩94,600 | -0.94% | 44.9만 |
|---|
| 2026.02.27 | ₩99,500 | ₩101,300 | ₩98,100 | ₩98,700 | -0.80% | 45만 |
|---|
| 2026.02.26 | ₩100,600 | ₩100,900 | ₩98,500 | ₩100,500 | -0.10% | 90.3만 |
|---|
| 2026.02.25 | ₩111,400 | ₩111,400 | ₩108,200 | ₩109,000 | -2.15% | 59.4만 |
|---|
| 2026.02.24 | ₩111,500 | ₩112,000 | ₩110,000 | ₩111,100 | -0.36% | 34.2만 |
|---|
| 2026.02.23 | ₩112,700 | ₩113,400 | ₩110,700 | ₩111,700 | -0.89% | 41.4만 |
|---|
| 2026.02.20 | ₩108,900 | ₩111,500 | ₩107,500 | ₩110,200 | +1.19% | 37.5만 |
|---|
| 2026.02.19 | ₩107,000 | ₩108,300 | ₩105,500 | ₩107,900 | +0.84% | 33.5만 |
|---|
| 2026.02.13 | ₩99,000 | ₩104,900 | ₩98,900 | ₩103,300 | +4.34% | 60.1만 |
|---|
| 2026.02.12 | ₩102,200 | ₩102,400 | ₩97,200 | ₩98,400 | -3.72% | 83.7만 |
|---|
| 2026.02.11 | ₩110,000 | ₩110,000 | ₩101,000 | ₩102,600 | -6.73% | 65.5만 |
|---|
| 2026.02.10 | ₩104,900 | ₩108,500 | ₩102,900 | ₩104,100 | -0.76% | 43.7만 |
|---|
| 2026.02.09 | ₩103,400 | ₩103,500 | ₩99,600 | ₩103,400 | 0.00% | 37.7만 |
|---|
| 2026.02.06 | ₩95,000 | ₩103,000 | ₩92,500 | ₩102,200 | +7.58% | 61.4만 |
|---|
| 2026.02.05 | ₩95,400 | ₩99,000 | ₩95,200 | ₩96,200 | +0.84% | 26만 |
|---|
| 2026.02.04 | ₩96,800 | ₩97,800 | ₩95,300 | ₩96,200 | -0.62% | 24.7만 |
|---|
| 2026.02.03 | ₩94,900 | ₩97,500 | ₩94,400 | ₩96,800 | +2.00% | 25.3만 |
|---|
| 2026.02.02 | ₩93,700 | ₩98,900 | ₩92,600 | ₩93,600 | -0.11% | 34.6만 |
|---|
| 2026.01.30 | ₩90,500 | ₩95,400 | ₩89,800 | ₩94,400 | +4.31% | 45.7만 |
|---|
| 2026.01.29 | ₩90,300 | ₩91,500 | ₩88,900 | ₩91,300 | +1.11% | 28.9만 |
|---|
| 2026.01.28 | ₩90,400 | ₩91,300 | ₩90,000 | ₩91,000 | +0.66% | 21.9만 |
|---|
| 2026.01.27 | ₩90,400 | ₩90,900 | ₩89,700 | ₩89,800 | -0.66% | 21.9만 |
|---|
| 2026.01.26 | ₩93,300 | ₩93,300 | ₩90,700 | ₩91,000 | -2.47% | 21.5만 |
|---|
| 2026.01.23 | ₩94,000 | ₩94,700 | ₩92,700 | ₩93,600 | -0.43% | 22.4만 |
|---|
| 2026.01.22 | ₩92,100 | ₩96,200 | ₩92,100 | ₩93,300 | +1.30% | 27.5만 |
|---|
| 2026.01.21 | ₩91,100 | ₩93,500 | ₩90,400 | ₩92,500 | +1.54% | 34만 |
|---|
| 2026.01.20 | ₩90,400 | ₩93,900 | ₩90,000 | ₩92,600 | +2.43% | 38.4만 |
|---|
| 2026.01.19 | ₩89,400 | ₩90,500 | ₩89,000 | ₩90,400 | +1.12% | 22.2만 |
|---|
| 2026.01.16 | ₩88,100 | ₩90,400 | ₩87,600 | ₩88,900 | +0.91% | 18.8만 |
|---|
| 2026.01.15 | ₩87,700 | ₩88,500 | ₩87,100 | ₩87,700 | 0.00% | 15.8만 |
|---|
| 2026.01.14 | ₩88,100 | ₩88,800 | ₩87,400 | ₩87,800 | -0.34% | 16.6만 |
|---|
| 2026.01.13 | ₩88,100 | ₩88,800 | ₩87,400 | ₩88,300 | +0.23% | 14.1만 |
|---|
| 2026.01.12 | ₩87,600 | ₩88,500 | ₩86,800 | ₩87,600 | 0.00% | 13.4만 |
|---|
| 2026.01.09 | ₩87,000 | ₩88,700 | ₩86,100 | ₩86,800 | -0.23% | 13.1만 |
|---|
| 2026.01.08 | ₩86,800 | ₩87,800 | ₩85,700 | ₩86,200 | -0.69% | 20.2만 |
|---|
| 2026.01.07 | ₩87,200 | ₩88,400 | ₩86,000 | ₩86,700 | -0.57% | 18.1만 |
|---|
| 2026.01.06 | ₩87,400 | ₩88,900 | ₩86,700 | ₩87,000 | -0.46% | 22.9만 |
|---|
| 2026.01.05 | ₩86,100 | ₩87,500 | ₩86,100 | ₩87,000 | +1.05% | 22.9만 |
|---|
| 2026.01.02 | ₩88,300 | ₩88,300 | ₩86,700 | ₩87,800 | -0.57% | 31.5만 |
|---|
| 2025.12.30 | ₩89,200 | ₩90,200 | ₩87,900 | ₩88,300 | -1.01% | 27만 |
|---|
| 2025.12.29 | ₩88,500 | ₩90,300 | ₩87,000 | ₩89,500 | +1.13% | 46.5만 |
|---|
| 2025.12.26 | ₩92,300 | ₩92,400 | ₩90,100 | ₩90,900 | -1.52% | 59.1만 |
|---|
| 2025.12.24 | ₩90,000 | ₩91,900 | ₩89,600 | ₩90,400 | +0.44% | 33.7만 |
|---|
| 2025.12.23 | ₩89,800 | ₩90,200 | ₩89,000 | ₩89,600 | -0.22% | 20.9만 |
|---|
| 2025.12.22 | ₩90,100 | ₩90,300 | ₩89,000 | ₩89,200 | -1.00% | 20.3만 |
|---|
| 2025.12.19 | ₩89,000 | ₩89,600 | ₩87,200 | ₩88,700 | -0.34% | 40.6만 |
|---|
| 2025.12.18 | ₩89,700 | ₩90,900 | ₩87,800 | ₩87,800 | -2.12% | 26.1만 |
|---|
| 2025.12.17 | ₩92,000 | ₩92,600 | ₩90,100 | ₩90,500 | -1.63% | 19.8만 |
|---|
| 2025.12.16 | ₩93,100 | ₩93,500 | ₩91,300 | ₩91,300 | -1.93% | 46.7만 |
|---|
| 2025.12.15 | ₩93,000 | ₩93,600 | ₩91,500 | ₩92,500 | -0.54% | 17.7만 |
|---|
| 2025.12.12 | ₩91,900 | ₩93,700 | ₩91,000 | ₩93,500 | +1.74% | 21.1만 |
|---|
| 2025.12.11 | ₩93,300 | ₩93,300 | ₩91,200 | ₩91,200 | -2.25% | 32.5만 |
|---|
| 2025.12.10 | ₩93,500 | ₩94,200 | ₩92,700 | ₩93,000 | -0.53% | 17.6만 |
|---|
| 2025.12.09 | ₩93,600 | ₩94,200 | ₩92,800 | ₩93,600 | 0.00% | 27.6만 |
|---|
| 2025.12.08 | ₩93,200 | ₩94,300 | ₩92,000 | ₩93,100 | -0.11% | 26.5만 |
|---|
| 2025.12.05 | ₩92,200 | ₩93,300 | ₩91,400 | ₩91,900 | -0.33% | 28.3만 |
|---|
| 2025.12.04 | ₩91,500 | ₩95,000 | ₩91,000 | ₩92,300 | +0.87% | 44.8만 |
|---|
| 2025.12.03 | ₩88,200 | ₩91,400 | ₩87,200 | ₩91,400 | +3.63% | 46.6만 |
|---|
| 2025.12.02 | ₩88,000 | ₩88,400 | ₩86,000 | ₩87,300 | -0.80% | 34.2만 |
|---|
| 2025.12.01 | ₩90,000 | ₩90,200 | ₩86,500 | ₩87,700 | -2.56% | 39.3만 |
|---|
| 2025.11.28 | ₩83,300 | ₩87,500 | ₩83,200 | ₩86,800 | +4.20% | 79.6만 |
|---|
| 2025.11.27 | ₩81,300 | ₩82,800 | ₩80,400 | ₩81,200 | -0.12% | 17.8만 |
|---|
| 2025.11.26 | ₩82,400 | ₩83,200 | ₩81,600 | ₩82,000 | -0.49% | 27.9만 |
|---|
| 2025.11.25 | ₩81,800 | ₩82,800 | ₩80,900 | ₩81,500 | -0.37% | 27.9만 |
|---|
| 2025.11.24 | ₩80,500 | ₩81,700 | ₩79,600 | ₩79,600 | -1.12% | 32만 |
|---|
| 2025.11.21 | ₩78,600 | ₩80,100 | ₩77,700 | ₩79,100 | +0.64% | 26만 |
|---|
| 2025.11.20 | ₩80,800 | ₩81,800 | ₩79,700 | ₩79,700 | -1.36% | 25.1만 |
|---|
| 2025.11.19 | ₩80,800 | ₩82,400 | ₩79,600 | ₩80,700 | -0.12% | 30.6만 |
|---|
| 2025.11.18 | ₩81,400 | ₩81,900 | ₩79,600 | ₩79,600 | -2.21% | 23.7만 |
|---|
| 2025.11.17 | ₩82,600 | ₩82,800 | ₩81,000 | ₩81,900 | -0.85% | 19.6만 |
|---|
| 2025.11.14 | ₩83,000 | ₩83,500 | ₩81,500 | ₩81,800 | -1.45% | 42만 |
|---|
| 2025.11.13 | ₩76,600 | ₩83,900 | ₩75,400 | ₩81,200 | +6.01% | 141만 |
|---|
| 2025.11.12 | ₩74,000 | ₩78,400 | ₩73,500 | ₩76,600 | +3.51% | 33.4만 |
|---|
| 2025.11.11 | ₩74,400 | ₩75,000 | ₩73,200 | ₩73,700 | -0.94% | 19.6만 |
|---|
| 2025.11.10 | ₩71,400 | ₩75,400 | ₩71,400 | ₩74,600 | +4.48% | 21만 |
|---|
| 2025.11.07 | ₩72,000 | ₩72,800 | ₩70,500 | ₩71,200 | -1.11% | 19.4만 |
|---|
| 2025.11.06 | ₩72,800 | ₩73,200 | ₩71,900 | ₩72,400 | -0.55% | 23.5만 |
|---|
| 2025.11.05 | ₩74,000 | ₩74,400 | ₩70,500 | ₩71,900 | -2.84% | 36.2만 |
|---|
| 2025.11.04 | ₩74,500 | ₩75,800 | ₩72,600 | ₩72,700 | -2.42% | 33.2만 |
|---|
| 2025.11.03 | ₩75,900 | ₩76,600 | ₩74,700 | ₩75,000 | -1.19% | 24.5만 |
|---|
| 2025.10.31 | ₩76,300 | ₩76,800 | ₩73,700 | ₩75,700 | -0.79% | 45.5만 |
|---|
| 2025.10.30 | ₩81,300 | ₩81,300 | ₩75,500 | ₩76,000 | -6.52% | 71.9만 |
|---|
| 2025.10.29 | ₩87,500 | ₩87,600 | ₩80,700 | ₩80,700 | -7.77% | 207.3만 |
|---|
| 2025.10.28 | ₩85,700 | ₩86,900 | ₩84,800 | ₩86,900 | +1.40% | 19만 |
|---|
| 2025.10.27 | ₩86,400 | ₩87,300 | ₩85,200 | ₩86,200 | -0.23% | 20.5만 |
|---|
| 2025.10.24 | ₩84,000 | ₩85,700 | ₩83,400 | ₩84,900 | +1.07% | 22.8만 |
|---|
| 2025.10.23 | ₩83,600 | ₩84,900 | ₩82,900 | ₩83,200 | -0.48% | 14.3만 |
|---|
| 2025.10.22 | ₩82,100 | ₩84,400 | ₩80,900 | ₩84,400 | +2.80% | 23.7만 |
|---|
| 2025.10.21 | ₩82,900 | ₩84,500 | ₩82,300 | ₩83,000 | +0.12% | 28.8만 |
|---|
| 2025.10.20 | ₩81,100 | ₩83,400 | ₩79,700 | ₩82,800 | +2.10% | 34.1만 |
|---|
| 2025.10.17 | ₩80,400 | ₩80,500 | ₩78,300 | ₩79,300 | -1.37% | 22.2만 |
|---|
| 2025.10.16 | ₩82,600 | ₩82,900 | ₩80,400 | ₩80,900 | -2.06% | 19.1만 |
|---|
| 2025.10.15 | ₩81,200 | ₩83,800 | ₩81,100 | ₩82,600 | +1.72% | 42.2만 |
|---|
| 2025.10.14 | ₩80,000 | ₩83,100 | ₩79,800 | ₩81,100 | +1.38% | 23.8만 |
|---|
| 2025.10.13 | ₩80,800 | ₩81,600 | ₩79,000 | ₩80,900 | +0.12% | 15.3만 |
|---|
| 2025.10.10 | ₩77,700 | ₩81,900 | ₩77,400 | ₩81,900 | +5.41% | 35.8만 |
|---|