시장 데이터를 불러오는 중
전체 종목
현대로템 과거 주가
Hyundai Rotem · 064350.KS · KOSPI
주요 제품·사업: 철도차량, 특수중기, 산업기계
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hyundai Rotem · 064350.KS · KOSPI
주요 제품·사업: 철도차량, 특수중기, 산업기계
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩106,900 | ₩107,100 | ₩103,600 | ₩105,200 | -1.59% | 65만 |
| 2026.10.07 | ₩112,600 | ₩112,600 | ₩107,600 | ₩107,900 | -4.17% | 34.4만 |
| 2026.10.06 | ₩116,900 | ₩116,900 | ₩111,200 | ₩112,400 | -3.85% | 36.9만 |
| 2026.10.02 | ₩112,600 | ₩116,500 | ₩112,300 | ₩116,500 | +3.46% | 44.2만 |
| 2026.10.01 | ₩111,600 | ₩113,100 | ₩110,100 | ₩112,500 | +0.81% | 36.2만 |
| 2026.09.30 | ₩112,500 | ₩116,400 | ₩111,300 | ₩111,600 | -0.80% | 56.2만 |
| 2026.09.29 | ₩114,900 | ₩115,700 | ₩110,700 | ₩112,300 | -2.26% | 38.2만 |
| 2026.09.28 | ₩116,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,500 |
| ₩115,700 |
| -0.26% |
| 37.8만 |
| 2026.09.23 | ₩118,100 | ₩119,100 | ₩114,700 | ₩115,900 | -1.86% | 21.9만 |
|---|
| 2026.09.22 | ₩120,000 | ₩120,000 | ₩117,100 | ₩117,100 | -2.42% | 27.4만 |
|---|
| 2026.09.21 | ₩124,000 | ₩124,400 | ₩118,800 | ₩118,800 | -4.19% | 28.8만 |
|---|
| 2026.09.18 | ₩123,400 | ₩124,300 | ₩121,600 | ₩122,500 | -0.73% | 43.5만 |
|---|
| 2026.09.17 | ₩120,000 | ₩124,100 | ₩119,900 | ₩122,300 | +1.92% | 25만 |
|---|
| 2026.09.16 | ₩122,000 | ₩122,300 | ₩118,200 | ₩119,500 | -2.05% | 25만 |
|---|
| 2026.09.15 | ₩120,600 | ₩123,500 | ₩120,300 | ₩121,400 | +0.66% | 23.4만 |
|---|
| 2026.09.14 | ₩122,900 | ₩125,800 | ₩121,000 | ₩124,400 | +1.22% | 25.3만 |
|---|
| 2026.09.11 | ₩121,900 | ₩125,000 | ₩120,400 | ₩124,100 | +1.80% | 23.8만 |
|---|
| 2026.09.10 | ₩124,400 | ₩125,400 | ₩120,300 | ₩123,900 | -0.40% | 49.3만 |
|---|
| 2026.09.09 | ₩126,600 | ₩128,100 | ₩124,400 | ₩126,100 | -0.39% | 35만 |
|---|
| 2026.09.08 | ₩129,000 | ₩131,800 | ₩126,300 | ₩126,300 | -2.09% | 23만 |
|---|
| 2026.09.07 | ₩129,100 | ₩129,200 | ₩124,300 | ₩127,200 | -1.47% | 37.1만 |
|---|
| 2026.09.04 | ₩127,000 | ₩128,800 | ₩125,400 | ₩126,800 | -0.16% | 16.2만 |
|---|
| 2026.09.03 | ₩123,600 | ₩128,600 | ₩121,500 | ₩126,400 | +2.27% | 31.9만 |
|---|
| 2026.09.02 | ₩127,200 | ₩129,600 | ₩122,300 | ₩122,900 | -3.38% | 39.4만 |
|---|
| 2026.09.01 | ₩135,600 | ₩137,100 | ₩129,000 | ₩130,300 | -3.91% | 48.3만 |
|---|
| 2026.08.31 | ₩138,700 | ₩138,700 | ₩134,200 | ₩136,200 | -1.80% | 32.4만 |
|---|
| 2026.08.28 | ₩136,000 | ₩141,300 | ₩134,500 | ₩139,100 | +2.28% | 25.2만 |
|---|
| 2026.08.27 | ₩139,000 | ₩141,000 | ₩137,000 | ₩138,600 | -0.29% | 26.6만 |
|---|
| 2026.08.26 | ₩134,900 | ₩136,900 | ₩131,100 | ₩136,400 | +1.11% | 22.9만 |
|---|
| 2026.08.25 | ₩133,800 | ₩133,900 | ₩128,000 | ₩133,600 | -0.15% | 32.3만 |
|---|
| 2026.08.24 | ₩131,400 | ₩135,200 | ₩130,300 | ₩134,200 | +2.13% | 29.2만 |
|---|
| 2026.08.21 | ₩133,700 | ₩133,900 | ₩129,000 | ₩130,100 | -2.69% | 53.1만 |
|---|
| 2026.08.20 | ₩137,000 | ₩139,900 | ₩135,100 | ₩137,200 | +0.15% | 33만 |
|---|
| 2026.08.19 | ₩143,700 | ₩143,700 | ₩134,000 | ₩136,300 | -5.15% | 53.3만 |
|---|
| 2026.08.18 | ₩148,000 | ₩149,700 | ₩141,000 | ₩143,200 | -3.24% | 27.7만 |
|---|
| 2026.08.14 | ₩146,900 | ₩148,600 | ₩144,200 | ₩146,900 | 0.00% | 27만 |
|---|
| 2026.08.13 | ₩147,600 | ₩151,700 | ₩144,200 | ₩147,600 | 0.00% | 47.7만 |
|---|
| 2026.08.12 | ₩143,000 | ₩147,200 | ₩141,000 | ₩146,500 | +2.45% | 29.1만 |
|---|
| 2026.08.11 | ₩150,300 | ₩150,300 | ₩141,000 | ₩141,400 | -5.92% | 32.4만 |
|---|
| 2026.08.10 | ₩148,600 | ₩152,400 | ₩147,600 | ₩150,200 | +1.08% | 26.8만 |
|---|
| 2026.08.07 | ₩151,900 | ₩152,000 | ₩142,000 | ₩146,900 | -3.29% | 33.3만 |
|---|
| 2026.08.06 | ₩145,500 | ₩149,500 | ₩141,700 | ₩144,200 | -0.89% | 36.6만 |
|---|
| 2026.08.05 | ₩142,400 | ₩148,400 | ₩140,000 | ₩147,700 | +3.72% | 40.6만 |
|---|
| 2026.08.04 | ₩129,000 | ₩139,900 | ₩128,400 | ₩139,900 | +8.45% | 45.7만 |
|---|
| 2026.08.03 | ₩130,700 | ₩132,100 | ₩126,500 | ₩129,700 | -0.77% | 35.4만 |
|---|
| 2026.07.31 | ₩124,500 | ₩133,700 | ₩120,100 | ₩133,700 | +7.39% | 87.2만 |
|---|
| 2026.07.30 | ₩115,500 | ₩130,600 | ₩115,500 | ₩120,500 | +4.33% | 74.7만 |
|---|
| 2026.07.29 | ₩121,800 | ₩125,500 | ₩113,100 | ₩120,100 | -1.40% | 124.4만 |
|---|
| 2026.07.28 | ₩127,600 | ₩128,700 | ₩120,500 | ₩122,600 | -3.92% | 95.1만 |
|---|
| 2026.07.27 | ₩157,000 | ₩157,000 | ₩128,100 | ₩132,500 | -15.61% | 107.7만 |
|---|
| 2026.07.24 | ₩166,600 | ₩173,000 | ₩150,900 | ₩158,400 | -4.92% | 69.9만 |
|---|
| 2026.07.23 | ₩155,900 | ₩167,700 | ₩154,900 | ₩166,500 | +6.80% | 40.7만 |
|---|
| 2026.07.22 | ₩155,700 | ₩160,800 | ₩155,700 | ₩155,800 | +0.06% | 37.6만 |
|---|
| 2026.07.21 | ₩145,000 | ₩155,200 | ₩144,300 | ₩153,100 | +5.59% | 51.8만 |
|---|
| 2026.07.20 | ₩160,000 | ₩160,000 | ₩145,500 | ₩147,200 | -8.00% | 70.8만 |
|---|
| 2026.07.16 | ₩167,000 | ₩167,000 | ₩157,100 | ₩159,000 | -4.79% | 53.5만 |
|---|
| 2026.07.15 | ₩170,100 | ₩173,400 | ₩165,600 | ₩167,700 | -1.41% | 54.7만 |
|---|
| 2026.07.14 | ₩173,100 | ₩173,100 | ₩160,700 | ₩165,400 | -4.45% | 56.9만 |
|---|
| 2026.07.13 | ₩179,100 | ₩183,500 | ₩167,500 | ₩170,000 | -5.08% | 41.3만 |
|---|
| 2026.07.10 | ₩162,200 | ₩184,600 | ₩162,200 | ₩178,900 | +10.30% | 70.6만 |
|---|
| 2026.07.09 | ₩169,200 | ₩172,900 | ₩158,600 | ₩160,600 | -5.08% | 57.6만 |
|---|
| 2026.07.08 | ₩186,500 | ₩187,500 | ₩165,000 | ₩169,100 | -9.33% | 71만 |
|---|
| 2026.07.07 | ₩194,600 | ₩194,600 | ₩179,900 | ₩186,400 | -4.21% | 76.3만 |
|---|
| 2026.07.06 | ₩200,500 | ₩209,000 | ₩193,500 | ₩195,700 | -2.39% | 50.9만 |
|---|
| 2026.07.03 | ₩199,000 | ₩204,000 | ₩190,500 | ₩200,500 | +0.75% | 42만 |
|---|
| 2026.07.02 | ₩189,600 | ₩202,500 | ₩186,500 | ₩197,400 | +4.11% | 72.4만 |
|---|
| 2026.07.01 | ₩177,900 | ₩189,900 | ₩174,500 | ₩189,800 | +6.69% | 49.2만 |
|---|
| 2026.06.30 | ₩180,200 | ₩185,900 | ₩172,300 | ₩173,000 | -4.00% | 48.6만 |
|---|
| 2026.06.29 | ₩169,800 | ₩185,500 | ₩169,800 | ₩184,900 | +8.89% | 62.4만 |
|---|
| 2026.06.26 | ₩179,000 | ₩182,200 | ₩162,000 | ₩169,800 | -5.14% | 86.7만 |
|---|
| 2026.06.25 | ₩198,000 | ₩200,500 | ₩183,000 | ₩183,000 | -7.58% | 51.7만 |
|---|
| 2026.06.24 | ₩191,000 | ₩197,000 | ₩186,000 | ₩195,500 | +2.36% | 45.8만 |
|---|
| 2026.06.23 | ₩201,500 | ₩208,000 | ₩192,900 | ₩193,600 | -3.92% | 39.6만 |
|---|
| 2026.06.22 | ₩211,500 | ₩215,000 | ₩203,500 | ₩203,500 | -3.78% | 40.1만 |
|---|
| 2026.06.19 | ₩215,000 | ₩217,000 | ₩202,000 | ₩207,000 | -3.72% | 61.1만 |
|---|
| 2026.06.18 | ₩216,000 | ₩216,000 | ₩209,000 | ₩211,500 | -2.08% | 41.5만 |
|---|
| 2026.06.17 | ₩223,500 | ₩227,000 | ₩216,500 | ₩219,000 | -2.01% | 45.2만 |
|---|
| 2026.06.16 | ₩221,000 | ₩240,000 | ₩218,500 | ₩226,500 | +2.49% | 95.7만 |
|---|
| 2026.06.15 | ₩211,000 | ₩218,000 | ₩203,000 | ₩213,000 | +0.95% | 46만 |
|---|
| 2026.06.12 | ₩192,000 | ₩213,000 | ₩188,000 | ₩208,500 | +8.59% | 99.2만 |
|---|
| 2026.06.11 | ₩187,700 | ₩189,000 | ₩178,700 | ₩188,400 | +0.37% | 65.5만 |
|---|
| 2026.06.10 | ₩181,000 | ₩191,200 | ₩181,000 | ₩189,400 | +4.64% | 2 |
|---|
| 2026.06.09 | ₩178,300 | ₩186,800 | ₩173,800 | ₩180,900 | +1.46% | 63.8만 |
|---|
| 2026.06.08 | ₩175,000 | ₩181,000 | ₩171,600 | ₩175,000 | 0.00% | 48.1만 |
|---|
| 2026.06.05 | ₩183,000 | ₩195,400 | ₩183,000 | ₩191,400 | +4.59% | 40.8만 |
|---|
| 2026.06.04 | ₩198,000 | ₩201,000 | ₩188,300 | ₩192,700 | -2.68% | 66.4만 |
|---|
| 2026.06.02 | ₩215,000 | ₩217,500 | ₩197,000 | ₩203,000 | -5.58% | 70만 |
|---|
| 2026.06.01 | ₩200,000 | ₩224,500 | ₩196,200 | ₩213,000 | +6.50% | 93.6만 |
|---|
| 2026.05.29 | ₩208,000 | ₩208,000 | ₩196,300 | ₩200,500 | -3.61% | 115.9만 |
|---|
| 2026.05.28 | ₩210,500 | ₩212,500 | ₩199,500 | ₩206,000 | -2.14% | 69.7만 |
|---|
| 2026.05.27 | ₩214,500 | ₩219,000 | ₩205,500 | ₩207,000 | -3.50% | 71.2만 |
|---|
| 2026.05.26 | ₩209,000 | ₩214,000 | ₩203,500 | ₩214,000 | +2.39% | 79.1만 |
|---|
| 2026.05.22 | ₩198,000 | ₩210,000 | ₩197,800 | ₩206,000 | +4.04% | 52.9만 |
|---|
| 2026.05.21 | ₩193,000 | ₩198,900 | ₩191,800 | ₩195,500 | +1.30% | 52.3만 |
|---|
| 2026.05.20 | ₩196,700 | ₩201,500 | ₩185,600 | ₩190,500 | -3.15% | 54.4만 |
|---|
| 2026.05.19 | ₩200,500 | ₩208,500 | ₩191,000 | ₩195,600 | -2.44% | 65.2만 |
|---|
| 2026.05.18 | ₩205,000 | ₩206,500 | ₩194,600 | ₩201,000 | -1.95% | 53.7만 |
|---|
| 2026.05.15 | ₩213,500 | ₩213,500 | ₩197,800 | ₩201,500 | -5.62% | 50.6만 |
|---|
| 2026.05.14 | ₩214,500 | ₩218,000 | ₩209,500 | ₩212,500 | -0.93% | 48.5만 |
|---|
| 2026.05.13 | ₩218,500 | ₩222,000 | ₩208,000 | ₩215,000 | -1.60% | 41.6만 |
|---|
| 2026.05.12 | ₩225,000 | ₩225,500 | ₩209,750 | ₩215,000 | -4.44% | 69만 |
|---|
| 2026.05.11 | ₩224,500 | ₩226,500 | ₩219,000 | ₩219,500 | -2.23% | 65.5만 |
|---|
| 2026.05.08 | ₩241,000 | ₩242,500 | ₩218,000 | ₩223,000 | -7.47% | 110.8만 |
|---|
| 2026.05.07 | ₩254,000 | ₩256,500 | ₩234,000 | ₩235,000 | -7.48% | 146만 |
|---|
| 2026.05.06 | ₩265,000 | ₩271,500 | ₩256,500 | ₩262,000 | -1.13% | 89.7만 |
|---|
| 2026.05.04 | ₩270,000 | ₩271,000 | ₩255,500 | ₩269,000 | -0.37% | 131.2만 |
|---|
| 2026.04.30 | ₩261,500 | ₩282,000 | ₩261,000 | ₩268,500 | +2.68% | 148만 |
|---|
| 2026.04.29 | ₩251,500 | ₩270,500 | ₩250,500 | ₩264,000 | +4.97% | 160.8만 |
|---|
| 2026.04.28 | ₩231,500 | ₩246,500 | ₩228,000 | ₩244,500 | +5.62% | 78.7만 |
|---|
| 2026.04.27 | ₩239,500 | ₩243,500 | ₩230,500 | ₩231,000 | -3.55% | 94.4만 |
|---|
| 2026.04.24 | ₩239,000 | ₩253,000 | ₩231,000 | ₩233,000 | -2.51% | 195.8만 |
|---|
| 2026.04.23 | ₩238,000 | ₩238,500 | ₩229,000 | ₩235,500 | -1.05% | 87.8만 |
|---|
| 2026.04.22 | ₩228,000 | ₩239,500 | ₩227,500 | ₩237,500 | +4.17% | 115.3만 |
|---|
| 2026.04.21 | ₩219,500 | ₩223,000 | ₩215,500 | ₩221,500 | +0.91% | 73.7만 |
|---|
| 2026.04.20 | ₩222,000 | ₩225,500 | ₩215,500 | ₩218,500 | -1.58% | 63.5만 |
|---|
| 2026.04.17 | ₩219,000 | ₩223,500 | ₩214,500 | ₩216,000 | -1.37% | 61.3만 |
|---|
| 2026.04.16 | ₩215,000 | ₩221,000 | ₩214,000 | ₩215,000 | 0.00% | 63.6만 |
|---|
| 2026.04.15 | ₩214,500 | ₩217,000 | ₩210,000 | ₩210,000 | -2.10% | 76만 |
|---|
| 2026.04.14 | ₩209,000 | ₩221,500 | ₩209,000 | ₩211,500 | +1.20% | 100.3만 |
|---|
| 2026.04.13 | ₩210,500 | ₩212,000 | ₩204,000 | ₩207,000 | -1.66% | 55.4만 |
|---|
| 2026.04.10 | ₩203,000 | ₩210,000 | ₩201,000 | ₩210,000 | +3.45% | 82.8만 |
|---|
| 2026.04.09 | ₩209,500 | ₩211,000 | ₩203,000 | ₩203,000 | -3.10% | 72.7만 |
|---|
| 2026.04.08 | ₩208,500 | ₩213,000 | ₩203,500 | ₩206,500 | -0.96% | 84.5만 |
|---|
| 2026.04.07 | ₩207,500 | ₩218,000 | ₩206,500 | ₩211,000 | +1.69% | 73.5만 |
|---|
| 2026.04.06 | ₩208,000 | ₩216,000 | ₩207,000 | ₩211,000 | +1.44% | 57만 |
|---|
| 2026.04.03 | ₩202,000 | ₩211,750 | ₩199,500 | ₩210,000 | +3.96% | 98.6만 |
|---|
| 2026.04.02 | ₩198,500 | ₩213,000 | ₩196,300 | ₩201,500 | +1.51% | 193만 |
|---|
| 2026.04.01 | ₩176,300 | ₩190,800 | ₩176,300 | ₩188,900 | +7.15% | 74.1만 |
|---|
| 2026.03.31 | ₩175,600 | ₩176,900 | ₩168,700 | ₩169,500 | -3.47% | 64만 |
|---|
| 2026.03.30 | ₩175,500 | ₩182,200 | ₩175,100 | ₩180,000 | +2.56% | 40.1만 |
|---|
| 2026.03.27 | ₩183,100 | ₩184,700 | ₩177,500 | ₩184,200 | +0.60% | 44.9만 |
|---|
| 2026.03.26 | ₩193,000 | ₩196,200 | ₩189,100 | ₩189,800 | -1.66% | 64.5만 |
|---|
| 2026.03.25 | ₩178,500 | ₩191,900 | ₩176,000 | ₩190,700 | +6.83% | 109.1만 |
|---|
| 2026.03.24 | ₩173,400 | ₩178,800 | ₩170,500 | ₩177,900 | +2.60% | 69.1만 |
|---|
| 2026.03.23 | ₩176,300 | ₩179,400 | ₩166,600 | ₩168,900 | -4.20% | 85.5만 |
|---|
| 2026.03.20 | ₩184,600 | ₩186,900 | ₩180,100 | ₩180,100 | -2.44% | 125.5만 |
|---|
| 2026.03.19 | ₩196,100 | ₩196,600 | ₩186,000 | ₩186,300 | -5.00% | 114.2만 |
|---|
| 2026.03.18 | ₩194,100 | ₩194,200 | ₩191,200 | ₩193,000 | -0.57% | 50.9만 |
|---|
| 2026.03.17 | ₩194,000 | ₩195,300 | ₩190,300 | ₩192,900 | -0.57% | 48만 |
|---|
| 2026.03.16 | ₩193,500 | ₩199,500 | ₩192,100 | ₩193,200 | -0.16% | 56.3만 |
|---|
| 2026.03.13 | ₩200,500 | ₩201,500 | ₩195,100 | ₩198,500 | -1.00% | 76.4만 |
|---|
| 2026.03.12 | ₩204,000 | ₩206,000 | ₩200,000 | ₩206,000 | +0.98% | 64.1만 |
|---|
| 2026.03.11 | ₩203,500 | ₩209,500 | ₩202,000 | ₩203,000 | -0.25% | 93.7만 |
|---|
| 2026.03.10 | ₩211,500 | ₩216,500 | ₩207,000 | ₩207,500 | -1.89% | 87.6만 |
|---|
| 2026.03.09 | ₩233,000 | ₩237,500 | ₩203,500 | ₩215,000 | -7.73% | 139.8만 |
|---|
| 2026.03.06 | ₩227,500 | ₩236,000 | ₩224,500 | ₩233,000 | +2.42% | 121.4만 |
|---|
| 2026.03.05 | ₩217,500 | ₩231,750 | ₩213,000 | ₩225,500 | +3.68% | 139.4만 |
|---|
| 2026.03.04 | ₩260,000 | ₩269,000 | ₩200,500 | ₩202,000 | -22.31% | 308만 |
|---|
| 2026.03.03 | ₩256,500 | ₩274,000 | ₩237,500 | ₩249,000 | -2.92% | 383.7만 |
|---|
| 2026.02.27 | ₩225,000 | ₩242,500 | ₩224,000 | ₩230,500 | +2.44% | 182.9만 |
|---|
| 2026.02.26 | ₩220,500 | ₩224,000 | ₩218,500 | ₩220,000 | -0.23% | 66만 |
|---|
| 2026.02.25 | ₩221,000 | ₩224,500 | ₩217,500 | ₩222,500 | +0.68% | 73만 |
|---|
| 2026.02.24 | ₩221,500 | ₩223,000 | ₩216,000 | ₩221,500 | 0.00% | 62.9만 |
|---|
| 2026.02.23 | ₩218,000 | ₩224,500 | ₩216,000 | ₩221,500 | +1.61% | 68.6만 |
|---|
| 2026.02.20 | ₩219,500 | ₩221,000 | ₩214,000 | ₩220,000 | +0.23% | 78.6만 |
|---|
| 2026.02.19 | ₩204,000 | ₩210,500 | ₩203,000 | ₩210,000 | +2.94% | 52.8만 |
|---|
| 2026.02.13 | ₩201,500 | ₩205,500 | ₩200,500 | ₩201,500 | 0.00% | 44.6만 |
|---|
| 2026.02.12 | ₩203,500 | ₩206,000 | ₩201,000 | ₩206,000 | +1.23% | 64.2만 |
|---|
| 2026.02.11 | ₩203,500 | ₩204,500 | ₩200,000 | ₩202,500 | -0.49% | 49.4만 |
|---|
| 2026.02.10 | ₩214,000 | ₩214,500 | ₩200,000 | ₩200,000 | -6.54% | 83.4만 |
|---|
| 2026.02.09 | ₩209,500 | ₩214,500 | ₩208,000 | ₩212,500 | +1.43% | 53.6만 |
|---|
| 2026.02.06 | ₩201,000 | ₩203,750 | ₩189,000 | ₩202,500 | +0.75% | 74.7만 |
|---|
| 2026.02.05 | ₩225,000 | ₩233,000 | ₩206,500 | ₩207,000 | -8.00% | 138.7만 |
|---|
| 2026.02.04 | ₩220,000 | ₩229,000 | ₩219,000 | ₩228,500 | +3.86% | 90.8만 |
|---|
| 2026.02.03 | ₩217,500 | ₩223,000 | ₩216,500 | ₩222,000 | +2.07% | 85.2만 |
|---|
| 2026.02.02 | ₩227,500 | ₩232,000 | ₩210,000 | ₩214,500 | -5.71% | 166.6만 |
|---|
| 2026.01.30 | ₩230,500 | ₩234,000 | ₩210,000 | ₩230,500 | 0.00% | 213.5만 |
|---|
| 2026.01.29 | ₩224,000 | ₩229,000 | ₩216,000 | ₩226,500 | +1.12% | 114만 |
|---|
| 2026.01.28 | ₩214,000 | ₩227,000 | ₩210,000 | ₩223,000 | +4.21% | 140만 |
|---|
| 2026.01.27 | ₩214,000 | ₩214,500 | ₩207,000 | ₩211,500 | -1.17% | 69.6만 |
|---|
| 2026.01.26 | ₩211,500 | ₩217,500 | ₩209,500 | ₩213,000 | +0.71% | 71.7만 |
|---|
| 2026.01.23 | ₩208,500 | ₩210,500 | ₩202,500 | ₩207,500 | -0.48% | 63.2만 |
|---|
| 2026.01.22 | ₩215,000 | ₩215,000 | ₩205,500 | ₩206,500 | -3.95% | 95.4만 |
|---|
| 2026.01.21 | ₩220,500 | ₩220,500 | ₩210,000 | ₩215,500 | -2.27% | 71.9만 |
|---|
| 2026.01.20 | ₩216,000 | ₩227,500 | ₩213,000 | ₩218,500 | +1.16% | 130.7만 |
|---|
| 2026.01.19 | ₩217,000 | ₩219,000 | ₩213,500 | ₩215,000 | -0.92% | 57만 |
|---|
| 2026.01.16 | ₩221,000 | ₩221,500 | ₩213,000 | ₩215,000 | -2.71% | 68.8만 |
|---|
| 2026.01.15 | ₩227,000 | ₩227,500 | ₩214,500 | ₩219,500 | -3.30% | 88만 |
|---|
| 2026.01.14 | ₩229,000 | ₩229,000 | ₩221,000 | ₩223,000 | -2.62% | 78.5만 |
|---|
| 2026.01.13 | ₩222,000 | ₩232,000 | ₩215,000 | ₩232,000 | +4.50% | 106.9만 |
|---|
| 2026.01.12 | ₩227,000 | ₩227,000 | ₩214,000 | ₩218,000 | -3.96% | 77.7만 |
|---|
| 2026.01.09 | ₩213,500 | ₩222,000 | ₩212,000 | ₩219,000 | +2.58% | 116.8만 |
|---|
| 2026.01.08 | ₩207,000 | ₩213,500 | ₩207,000 | ₩211,000 | +1.93% | 101.4만 |
|---|
| 2026.01.07 | ₩204,500 | ₩208,500 | ₩199,300 | ₩202,500 | -0.98% | 68.7만 |
|---|
| 2026.01.06 | ₩198,700 | ₩209,000 | ₩196,000 | ₩206,500 | +3.93% | 90.6만 |
|---|
| 2026.01.05 | ₩195,800 | ₩199,500 | ₩195,000 | ₩198,800 | +1.53% | 65.7만 |
|---|
| 2026.01.02 | ₩189,200 | ₩195,800 | ₩187,200 | ₩193,400 | +2.22% | 55.6만 |
|---|
| 2025.12.30 | ₩187,000 | ₩191,800 | ₩186,600 | ₩187,900 | +0.48% | 44만 |
|---|
| 2025.12.29 | ₩181,000 | ₩190,000 | ₩181,000 | ₩189,600 | +4.75% | 69.1만 |
|---|
| 2025.12.26 | ₩184,000 | ₩186,300 | ₩178,700 | ₩179,800 | -2.28% | 50.6만 |
|---|
| 2025.12.24 | ₩190,000 | ₩191,000 | ₩182,600 | ₩183,600 | -3.37% | 40.9만 |
|---|
| 2025.12.23 | ₩183,000 | ₩188,700 | ₩182,000 | ₩188,700 | +3.11% | 41.2만 |
|---|
| 2025.12.22 | ₩182,500 | ₩183,800 | ₩177,500 | ₩183,000 | +0.27% | 36.6만 |
|---|
| 2025.12.19 | ₩176,700 | ₩183,500 | ₩175,500 | ₩179,300 | +1.47% | 38.7만 |
|---|
| 2025.12.18 | ₩179,000 | ₩180,400 | ₩174,900 | ₩175,000 | -2.23% | 28.7만 |
|---|
| 2025.12.17 | ₩181,400 | ₩184,400 | ₩176,600 | ₩180,200 | -0.66% | 34.2만 |
|---|
| 2025.12.16 | ₩180,600 | ₩184,700 | ₩174,600 | ₩181,400 | +0.44% | 48.8만 |
|---|
| 2025.12.15 | ₩184,600 | ₩185,400 | ₩180,200 | ₩181,400 | -1.73% | 38.1만 |
|---|
| 2025.12.12 | ₩180,800 | ₩187,500 | ₩180,400 | ₩186,400 | +3.10% | 57.2만 |
|---|
| 2025.12.11 | ₩187,400 | ₩191,000 | ₩179,200 | ₩179,200 | -4.38% | 77.8만 |
|---|
| 2025.12.10 | ₩195,200 | ₩197,000 | ₩186,000 | ₩187,000 | -4.20% | 84.1만 |
|---|
| 2025.12.09 | ₩189,600 | ₩197,100 | ₩187,600 | ₩192,200 | +1.37% | 90.1만 |
|---|
| 2025.12.08 | ₩187,900 | ₩193,000 | ₩184,100 | ₩192,100 | +2.24% | 112.6만 |
|---|
| 2025.12.05 | ₩176,300 | ₩182,800 | ₩175,200 | ₩182,000 | +3.23% | 81.5만 |
|---|
| 2025.12.04 | ₩177,200 | ₩178,300 | ₩170,100 | ₩176,200 | -0.56% | 59만 |
|---|
| 2025.12.03 | ₩171,000 | ₩176,600 | ₩170,600 | ₩174,600 | +2.11% | 63.3만 |
|---|
| 2025.12.02 | ₩168,200 | ₩171,000 | ₩165,300 | ₩169,500 | +0.77% | 82.1만 |
|---|
| 2025.12.01 | ₩174,400 | ₩175,300 | ₩168,200 | ₩170,400 | -2.29% | 59.6만 |
|---|
| 2025.11.28 | ₩179,300 | ₩179,900 | ₩173,600 | ₩175,700 | -2.01% | 59.6만 |
|---|
| 2025.11.27 | ₩182,400 | ₩184,300 | ₩178,400 | ₩179,200 | -1.75% | 39.6만 |
|---|
| 2025.11.26 | ₩177,800 | ₩181,800 | ₩177,300 | ₩179,400 | +0.90% | 45.2만 |
|---|
| 2025.11.25 | ₩176,700 | ₩179,100 | ₩175,000 | ₩177,200 | +0.28% | 61.7만 |
|---|
| 2025.11.24 | ₩183,000 | ₩183,700 | ₩165,400 | ₩175,000 | -4.37% | 146.4만 |
|---|
| 2025.11.21 | ₩186,000 | ₩186,300 | ₩181,700 | ₩182,800 | -1.72% | 38만 |
|---|
| 2025.11.20 | ₩187,300 | ₩192,000 | ₩187,300 | ₩190,000 | +1.44% | 49.5만 |
|---|
| 2025.11.19 | ₩189,600 | ₩191,200 | ₩181,100 | ₩186,800 | -1.48% | 48만 |
|---|
| 2025.11.18 | ₩199,200 | ₩200,500 | ₩184,300 | ₩187,300 | -5.97% | 82.1만 |
|---|
| 2025.11.17 | ₩199,000 | ₩199,100 | ₩194,500 | ₩196,800 | -1.11% | 39.9만 |
|---|
| 2025.11.14 | ₩193,700 | ₩204,000 | ₩192,600 | ₩196,700 | +1.55% | 57.4만 |
|---|
| 2025.11.13 | ₩195,800 | ₩197,800 | ₩191,000 | ₩195,500 | -0.15% | 61.3만 |
|---|
| 2025.11.12 | ₩200,000 | ₩203,000 | ₩193,500 | ₩195,900 | -2.05% | 75만 |
|---|
| 2025.11.11 | ₩210,500 | ₩210,500 | ₩195,700 | ₩196,700 | -6.56% | 92.7만 |
|---|
| 2025.11.10 | ₩202,500 | ₩211,000 | ₩200,500 | ₩208,000 | +2.72% | 54.8만 |
|---|
| 2025.11.07 | ₩201,000 | ₩205,500 | ₩194,200 | ₩198,700 | -1.14% | 121.8만 |
|---|
| 2025.11.06 | ₩219,500 | ₩221,000 | ₩209,000 | ₩212,000 | -3.42% | 52.5만 |
|---|
| 2025.11.05 | ₩229,500 | ₩231,000 | ₩209,500 | ₩214,500 | -6.54% | 118.5만 |
|---|
| 2025.11.04 | ₩238,000 | ₩241,000 | ₩229,000 | ₩230,000 | -3.36% | 105.1만 |
|---|
| 2025.11.03 | ₩231,000 | ₩248,000 | ₩229,000 | ₩244,500 | +5.84% | 117.2만 |
|---|
| 2025.10.31 | ₩228,000 | ₩238,000 | ₩226,500 | ₩230,500 | +1.10% | 44.6만 |
|---|
| 2025.10.30 | ₩231,000 | ₩234,000 | ₩227,000 | ₩231,500 | +0.22% | 57.2만 |
|---|
| 2025.10.29 | ₩239,000 | ₩242,500 | ₩227,500 | ₩230,500 | -3.56% | 67.7만 |
|---|
| 2025.10.28 | ₩241,000 | ₩244,000 | ₩234,000 | ₩238,000 | -1.24% | 62.6만 |
|---|
| 2025.10.27 | ₩235,000 | ₩237,500 | ₩231,500 | ₩234,000 | -0.43% | 61.2만 |
|---|
| 2025.10.24 | ₩241,000 | ₩241,000 | ₩231,000 | ₩234,500 | -2.70% | 83.1만 |
|---|
| 2025.10.23 | ₩230,500 | ₩249,500 | ₩227,500 | ₩241,500 | +4.77% | 167.4만 |
|---|
| 2025.10.22 | ₩216,000 | ₩236,000 | ₩216,000 | ₩234,500 | +8.56% | 150.5만 |
|---|
| 2025.10.21 | ₩216,000 | ₩216,000 | ₩210,500 | ₩211,500 | -2.08% | 41.5만 |
|---|
| 2025.10.20 | ₩205,500 | ₩214,000 | ₩203,500 | ₩211,000 | +2.68% | 62.9만 |
|---|
| 2025.10.17 | ₩206,000 | ₩209,500 | ₩201,500 | ₩201,500 | -2.18% | 53.9만 |
|---|
| 2025.10.16 | ₩213,500 | ₩214,000 | ₩204,500 | ₩207,000 | -3.04% | 77만 |
|---|
| 2025.10.15 | ₩207,000 | ₩214,500 | ₩206,500 | ₩213,500 | +3.14% | 54.7만 |
|---|
| 2025.10.14 | ₩208,000 | ₩211,500 | ₩200,500 | ₩202,000 | -2.88% | 73.8만 |
|---|
| 2025.10.13 | ₩217,500 | ₩220,000 | ₩208,500 | ₩210,000 | -3.45% | 63.4만 |
|---|
| 2025.10.10 | ₩226,000 | ₩231,000 | ₩216,500 | ₩220,000 | -2.65% | 97.5만 |
|---|