시장 데이터를 불러오는 중
전체 종목
현대백화점 과거 주가
Hyundai Department Store · 069960.KS · KOSPI
주요 제품·사업: 백화점
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hyundai Department Store · 069960.KS · KOSPI
주요 제품·사업: 백화점
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩86,300 | ₩87,100 | ₩85,300 | ₩86,500 | +0.23% | 6.1만 |
| 2026.10.07 | ₩87,700 | ₩88,200 | ₩85,200 | ₩86,800 | -1.03% | 10.2만 |
| 2026.10.06 | ₩88,800 | ₩89,200 | ₩86,200 | ₩87,800 | -1.13% | 7.6만 |
| 2026.10.02 | ₩89,000 | ₩89,800 | ₩88,000 | ₩88,800 | -0.22% | 5.5만 |
| 2026.10.01 | ₩89,700 | ₩90,000 | ₩87,300 | ₩89,200 | -0.56% | 5만 |
| 2026.09.30 | ₩89,200 | ₩90,600 | ₩88,000 | ₩89,600 | +0.45% | 8.4만 |
| 2026.09.29 | ₩90,900 | ₩91,000 | ₩88,100 | ₩89,500 | -1.54% | 12.4만 |
| 2026.09.28 | ₩95,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,100 |
| ₩91,200 |
| -4.80% |
| 14.4만 |
| 2026.09.23 | ₩99,300 | ₩100,500 | ₩95,200 | ₩96,400 | -2.92% | 11만 |
|---|
| 2026.09.22 | ₩100,000 | ₩100,900 | ₩97,900 | ₩98,900 | -1.10% | 7.9만 |
|---|
| 2026.09.21 | ₩98,600 | ₩100,900 | ₩97,500 | ₩99,900 | +1.32% | 6.1만 |
|---|
| 2026.09.18 | ₩100,900 | ₩101,200 | ₩98,200 | ₩98,200 | -2.68% | 10.7만 |
|---|
| 2026.09.17 | ₩99,000 | ₩101,800 | ₩98,000 | ₩100,800 | +1.82% | 11.9만 |
|---|
| 2026.09.16 | ₩98,000 | ₩100,500 | ₩97,200 | ₩98,000 | 0.00% | 14.5만 |
|---|
| 2026.09.15 | ₩98,800 | ₩100,900 | ₩98,000 | ₩98,200 | -0.61% | 8.6만 |
|---|
| 2026.09.14 | ₩98,500 | ₩101,900 | ₩96,900 | ₩99,200 | +0.71% | 12.4만 |
|---|
| 2026.09.11 | ₩97,200 | ₩100,300 | ₩96,200 | ₩99,000 | +1.85% | 11.1만 |
|---|
| 2026.09.10 | ₩97,500 | ₩100,800 | ₩94,900 | ₩99,300 | +1.85% | 17만 |
|---|
| 2026.09.09 | ₩100,300 | ₩101,200 | ₩97,400 | ₩97,400 | -2.89% | 13.9만 |
|---|
| 2026.09.08 | ₩98,200 | ₩103,300 | ₩97,400 | ₩100,500 | +2.34% | 22.6만 |
|---|
| 2026.09.07 | ₩97,000 | ₩98,400 | ₩95,600 | ₩97,700 | +0.72% | 16만 |
|---|
| 2026.09.04 | ₩95,000 | ₩97,200 | ₩94,800 | ₩96,200 | +1.26% | 12.6만 |
|---|
| 2026.09.03 | ₩93,400 | ₩96,200 | ₩92,000 | ₩94,600 | +1.28% | 17.3만 |
|---|
| 2026.09.02 | ₩95,200 | ₩96,300 | ₩92,600 | ₩92,700 | -2.63% | 17.1만 |
|---|
| 2026.09.01 | ₩95,100 | ₩99,100 | ₩92,500 | ₩97,800 | +2.84% | 20.4만 |
|---|
| 2026.08.31 | ₩92,400 | ₩95,500 | ₩90,900 | ₩95,400 | +3.25% | 13.2만 |
|---|
| 2026.08.28 | ₩94,700 | ₩95,000 | ₩91,700 | ₩93,400 | -1.37% | 9.5만 |
|---|
| 2026.08.27 | ₩96,400 | ₩96,500 | ₩92,800 | ₩95,200 | -1.24% | 13.4만 |
|---|
| 2026.08.26 | ₩94,400 | ₩96,200 | ₩93,100 | ₩95,500 | +1.17% | 18.2만 |
|---|
| 2026.08.25 | ₩93,000 | ₩94,200 | ₩91,000 | ₩93,100 | +0.11% | 12.9만 |
|---|
| 2026.08.24 | ₩94,200 | ₩95,200 | ₩92,000 | ₩93,700 | -0.53% | 10.2만 |
|---|
| 2026.08.21 | ₩93,200 | ₩94,000 | ₩91,300 | ₩93,400 | +0.21% | 9.8만 |
|---|
| 2026.08.20 | ₩95,500 | ₩96,400 | ₩93,600 | ₩94,500 | -1.05% | 12.4만 |
|---|
| 2026.08.19 | ₩97,800 | ₩97,800 | ₩94,000 | ₩94,800 | -3.07% | 10.4만 |
|---|
| 2026.08.18 | ₩104,400 | ₩104,600 | ₩98,300 | ₩100,000 | -4.21% | 18.3만 |
|---|
| 2026.08.14 | ₩101,400 | ₩104,100 | ₩100,900 | ₩102,200 | +0.79% | 11.8만 |
|---|
| 2026.08.13 | ₩99,100 | ₩101,700 | ₩97,500 | ₩99,700 | +0.61% | 31.7만 |
|---|
| 2026.08.12 | ₩101,600 | ₩102,900 | ₩97,100 | ₩97,800 | -3.74% | 28.3만 |
|---|
| 2026.08.11 | ₩103,400 | ₩104,500 | ₩100,200 | ₩101,300 | -2.03% | 12.7만 |
|---|
| 2026.08.10 | ₩101,900 | ₩104,700 | ₩100,700 | ₩103,800 | +1.86% | 18.1만 |
|---|
| 2026.08.07 | ₩106,500 | ₩106,500 | ₩99,900 | ₩101,800 | -4.41% | 21.7만 |
|---|
| 2026.08.06 | ₩109,800 | ₩109,800 | ₩101,800 | ₩106,400 | -3.10% | 36.8만 |
|---|
| 2026.08.05 | ₩120,300 | ₩126,800 | ₩102,600 | ₩110,100 | -8.48% | 45.7만 |
|---|
| 2026.08.04 | ₩117,300 | ₩118,900 | ₩111,100 | ₩118,400 | +0.94% | 17.9만 |
|---|
| 2026.08.03 | ₩114,100 | ₩121,300 | ₩112,800 | ₩116,000 | +1.67% | 15.8만 |
|---|
| 2026.07.31 | ₩117,000 | ₩123,000 | ₩114,400 | ₩118,800 | +1.54% | 13.3만 |
|---|
| 2026.07.30 | ₩120,600 | ₩121,300 | ₩109,400 | ₩113,300 | -6.05% | 14.7만 |
|---|
| 2026.07.29 | ₩128,600 | ₩131,300 | ₩115,100 | ₩118,900 | -7.54% | 16.2만 |
|---|
| 2026.07.28 | ₩135,900 | ₩135,900 | ₩125,200 | ₩127,400 | -6.25% | 9.2만 |
|---|
| 2026.07.27 | ₩131,500 | ₩137,300 | ₩130,200 | ₩137,100 | +4.26% | 9.5만 |
|---|
| 2026.07.24 | ₩138,200 | ₩143,700 | ₩128,100 | ₩129,600 | -6.22% | 15.6만 |
|---|
| 2026.07.23 | ₩138,300 | ₩140,800 | ₩131,300 | ₩139,600 | +0.94% | 18.5만 |
|---|
| 2026.07.22 | ₩141,700 | ₩145,800 | ₩136,100 | ₩139,100 | -1.83% | 15.9만 |
|---|
| 2026.07.21 | ₩136,500 | ₩140,600 | ₩133,700 | ₩140,100 | +2.64% | 14.7만 |
|---|
| 2026.07.20 | ₩152,000 | ₩154,700 | ₩134,400 | ₩136,400 | -10.26% | 19.1만 |
|---|
| 2026.07.16 | ₩159,200 | ₩161,000 | ₩153,100 | ₩157,400 | -1.13% | 7.1만 |
|---|
| 2026.07.15 | ₩158,400 | ₩163,200 | ₩155,500 | ₩159,100 | +0.44% | 20.8만 |
|---|
| 2026.07.14 | ₩158,900 | ₩159,200 | ₩148,900 | ₩153,700 | -3.27% | 16.5만 |
|---|
| 2026.07.13 | ₩167,200 | ₩171,500 | ₩156,000 | ₩157,900 | -5.56% | 17.2만 |
|---|
| 2026.07.10 | ₩167,700 | ₩173,700 | ₩165,600 | ₩167,100 | -0.36% | 10.4만 |
|---|
| 2026.07.09 | ₩168,700 | ₩172,200 | ₩158,100 | ₩167,600 | -0.65% | 16.4만 |
|---|
| 2026.07.08 | ₩176,400 | ₩179,900 | ₩164,000 | ₩168,700 | -4.37% | 15.3만 |
|---|
| 2026.07.07 | ₩178,300 | ₩183,500 | ₩170,100 | ₩176,300 | -1.12% | 16.1만 |
|---|
| 2026.07.06 | ₩178,600 | ₩183,400 | ₩165,000 | ₩176,500 | -1.18% | 16.8만 |
|---|
| 2026.07.03 | ₩186,400 | ₩187,000 | ₩175,600 | ₩179,400 | -3.76% | 20만 |
|---|
| 2026.07.02 | ₩192,200 | ₩194,900 | ₩182,800 | ₩186,300 | -3.07% | 11.8만 |
|---|
| 2026.07.01 | ₩195,700 | ₩197,700 | ₩183,500 | ₩194,000 | -0.87% | 22.8만 |
|---|
| 2026.06.30 | ₩196,800 | ₩209,000 | ₩191,700 | ₩193,700 | -1.58% | 26.4만 |
|---|
| 2026.06.29 | ₩205,500 | ₩209,500 | ₩183,300 | ₩193,700 | -5.74% | 21.1만 |
|---|
| 2026.06.26 | ₩201,000 | ₩210,000 | ₩191,000 | ₩200,500 | -0.25% | 19.2만 |
|---|
| 2026.06.25 | ₩194,100 | ₩210,000 | ₩193,000 | ₩195,500 | +0.72% | 14.6만 |
|---|
| 2026.06.24 | ₩188,900 | ₩191,600 | ₩183,900 | ₩189,100 | +0.11% | 12.9만 |
|---|
| 2026.06.23 | ₩191,500 | ₩205,000 | ₩187,400 | ₩191,600 | +0.05% | 15.9만 |
|---|
| 2026.06.22 | ₩191,500 | ₩206,000 | ₩190,400 | ₩196,000 | +2.35% | 11.5만 |
|---|
| 2026.06.19 | ₩209,500 | ₩213,000 | ₩191,800 | ₩194,700 | -7.06% | 23.2만 |
|---|
| 2026.06.18 | ₩212,000 | ₩222,000 | ₩202,000 | ₩204,000 | -3.77% | 18.1만 |
|---|
| 2026.06.17 | ₩199,500 | ₩211,000 | ₩192,000 | ₩207,000 | +3.76% | 16.3만 |
|---|
| 2026.06.16 | ₩181,400 | ₩199,700 | ₩180,900 | ₩198,400 | +9.37% | 17.9만 |
|---|
| 2026.06.15 | ₩177,000 | ₩186,100 | ₩170,300 | ₩183,200 | +3.50% | 20.9만 |
|---|
| 2026.06.12 | ₩185,000 | ₩190,000 | ₩174,300 | ₩177,300 | -4.16% | 40.9만 |
|---|
| 2026.06.11 | ₩180,000 | ₩187,100 | ₩163,500 | ₩187,100 | +3.94% | 42.8만 |
|---|
| 2026.06.10 | ₩163,000 | ₩176,800 | ₩157,700 | ₩170,900 | +4.85% | 3 |
|---|
| 2026.06.09 | ₩153,000 | ₩180,000 | ₩145,400 | ₩166,800 | +9.02% | 36.3만 |
|---|
| 2026.06.08 | ₩137,300 | ₩152,000 | ₩134,700 | ₩148,600 | +8.23% | 29.6만 |
|---|
| 2026.06.05 | ₩137,500 | ₩155,900 | ₩137,500 | ₩146,500 | +6.55% | 39.8만 |
|---|
| 2026.06.04 | ₩120,600 | ₩141,000 | ₩118,400 | ₩139,800 | +15.92% | 55.6만 |
|---|
| 2026.06.02 | ₩115,000 | ₩122,700 | ₩107,800 | ₩121,800 | +5.91% | 21.8만 |
|---|
| 2026.06.01 | ₩109,600 | ₩118,000 | ₩107,600 | ₩112,100 | +2.28% | 18.3만 |
|---|
| 2026.05.29 | ₩111,000 | ₩112,500 | ₩105,800 | ₩109,800 | -1.08% | 11.9만 |
|---|
| 2026.05.28 | ₩107,500 | ₩109,500 | ₩104,100 | ₩109,200 | +1.58% | 14.7만 |
|---|
| 2026.05.27 | ₩106,400 | ₩109,000 | ₩103,000 | ₩105,000 | -1.32% | 11.6만 |
|---|
| 2026.05.26 | ₩111,000 | ₩111,400 | ₩106,100 | ₩107,100 | -3.51% | 10.9만 |
|---|
| 2026.05.22 | ₩118,600 | ₩118,700 | ₩107,600 | ₩110,000 | -7.25% | 22.9만 |
|---|
| 2026.05.21 | ₩108,900 | ₩122,900 | ₩102,700 | ₩119,800 | +10.01% | 15.5만 |
|---|
| 2026.05.20 | ₩112,000 | ₩112,000 | ₩100,600 | ₩103,800 | -7.32% | 12.3만 |
|---|
| 2026.05.19 | ₩113,000 | ₩113,800 | ₩104,300 | ₩108,000 | -4.42% | 10.1만 |
|---|
| 2026.05.18 | ₩119,000 | ₩119,000 | ₩106,700 | ₩112,000 | -5.88% | 9.4만 |
|---|
| 2026.05.15 | ₩126,000 | ₩128,000 | ₩117,800 | ₩118,700 | -5.79% | 22.9만 |
|---|
| 2026.05.14 | ₩112,700 | ₩125,000 | ₩111,700 | ₩125,000 | +10.91% | 21.3만 |
|---|
| 2026.05.13 | ₩112,500 | ₩119,000 | ₩111,300 | ₩113,700 | +1.07% | 24만 |
|---|
| 2026.05.12 | ₩109,700 | ₩112,400 | ₩106,000 | ₩110,700 | +0.91% | 15.8만 |
|---|
| 2026.05.11 | ₩115,400 | ₩115,800 | ₩110,000 | ₩111,200 | -3.64% | 9.9만 |
|---|
| 2026.05.08 | ₩114,400 | ₩115,400 | ₩110,600 | ₩112,100 | -2.01% | 9.7만 |
|---|
| 2026.05.07 | ₩112,300 | ₩117,200 | ₩110,300 | ₩113,800 | +1.34% | 22.1만 |
|---|
| 2026.05.06 | ₩112,700 | ₩113,000 | ₩105,000 | ₩107,700 | -4.44% | 19.3만 |
|---|
| 2026.05.04 | ₩113,500 | ₩116,900 | ₩109,500 | ₩111,700 | -1.59% | 11.4만 |
|---|
| 2026.04.30 | ₩110,800 | ₩111,800 | ₩107,600 | ₩108,900 | -1.71% | 10.6만 |
|---|
| 2026.04.29 | ₩111,100 | ₩113,000 | ₩109,200 | ₩111,900 | +0.72% | 11만 |
|---|
| 2026.04.28 | ₩111,600 | ₩112,500 | ₩108,600 | ₩110,900 | -0.63% | 11.6만 |
|---|
| 2026.04.27 | ₩104,800 | ₩120,100 | ₩104,200 | ₩113,300 | +8.11% | 41.7만 |
|---|
| 2026.04.24 | ₩95,800 | ₩99,100 | ₩95,800 | ₩98,500 | +2.82% | 8.7만 |
|---|
| 2026.04.23 | ₩93,300 | ₩94,400 | ₩92,100 | ₩94,200 | +0.96% | 8.2만 |
|---|
| 2026.04.22 | ₩90,900 | ₩92,200 | ₩90,400 | ₩91,800 | +0.99% | 4.9만 |
|---|
| 2026.04.21 | ₩92,700 | ₩94,500 | ₩91,000 | ₩92,300 | -0.43% | 6만 |
|---|
| 2026.04.20 | ₩90,700 | ₩92,900 | ₩90,000 | ₩91,400 | +0.77% | 7만 |
|---|
| 2026.04.17 | ₩90,500 | ₩92,000 | ₩89,300 | ₩90,200 | -0.33% | 6.2만 |
|---|
| 2026.04.16 | ₩88,000 | ₩92,000 | ₩88,000 | ₩91,200 | +3.64% | 12.4만 |
|---|
| 2026.04.15 | ₩84,900 | ₩86,200 | ₩84,500 | ₩85,800 | +1.06% | 12.1만 |
|---|
| 2026.04.14 | ₩80,500 | ₩84,800 | ₩80,500 | ₩83,800 | +4.10% | 8.4만 |
|---|
| 2026.04.13 | ₩80,000 | ₩81,000 | ₩79,000 | ₩80,000 | 0.00% | 6.3만 |
|---|
| 2026.04.10 | ₩81,300 | ₩82,800 | ₩80,500 | ₩80,900 | -0.49% | 6.7만 |
|---|
| 2026.04.09 | ₩79,100 | ₩82,000 | ₩78,300 | ₩80,300 | +1.52% | 11.6만 |
|---|
| 2026.04.08 | ₩77,800 | ₩79,500 | ₩77,800 | ₩79,000 | +1.54% | 10.2만 |
|---|
| 2026.04.07 | ₩75,700 | ₩77,700 | ₩74,100 | ₩74,700 | -1.32% | 11.2만 |
|---|
| 2026.04.06 | ₩75,600 | ₩77,400 | ₩75,000 | ₩76,000 | +0.53% | 11.4만 |
|---|
| 2026.04.03 | ₩76,800 | ₩78,000 | ₩75,000 | ₩75,500 | -1.69% | 8.1만 |
|---|
| 2026.04.02 | ₩81,200 | ₩82,400 | ₩75,500 | ₩76,400 | -5.91% | 11.3만 |
|---|
| 2026.04.01 | ₩82,200 | ₩82,500 | ₩79,100 | ₩81,200 | -1.22% | 8.7만 |
|---|
| 2026.03.31 | ₩79,000 | ₩81,400 | ₩78,200 | ₩79,200 | +0.25% | 17.9만 |
|---|
| 2026.03.30 | ₩82,000 | ₩82,000 | ₩78,600 | ₩79,800 | -2.68% | 11.7만 |
|---|
| 2026.03.27 | ₩83,800 | ₩84,800 | ₩82,600 | ₩84,500 | +0.84% | 11.9만 |
|---|
| 2026.03.26 | ₩87,300 | ₩87,300 | ₩83,100 | ₩84,500 | -3.21% | 7.7만 |
|---|
| 2026.03.25 | ₩86,800 | ₩88,000 | ₩85,800 | ₩86,800 | 0.00% | 3.9만 |
|---|
| 2026.03.24 | ₩87,200 | ₩87,300 | ₩84,000 | ₩85,100 | -2.41% | 5.9만 |
|---|
| 2026.03.23 | ₩87,500 | ₩88,100 | ₩83,700 | ₩83,900 | -4.11% | 13.4만 |
|---|
| 2026.03.20 | ₩87,900 | ₩93,500 | ₩87,600 | ₩91,800 | +4.44% | 13.5만 |
|---|
| 2026.03.19 | ₩86,800 | ₩88,000 | ₩85,500 | ₩86,000 | -0.92% | 6.8만 |
|---|
| 2026.03.18 | ₩88,400 | ₩89,500 | ₩87,100 | ₩88,700 | +0.34% | 7.5만 |
|---|
| 2026.03.17 | ₩86,900 | ₩89,000 | ₩86,300 | ₩87,100 | +0.23% | 5.5만 |
|---|
| 2026.03.16 | ₩84,300 | ₩87,600 | ₩83,100 | ₩86,100 | +2.14% | 10.7만 |
|---|
| 2026.03.13 | ₩84,400 | ₩87,000 | ₩83,600 | ₩84,500 | +0.12% | 6.7만 |
|---|
| 2026.03.12 | ₩88,000 | ₩89,500 | ₩85,400 | ₩86,500 | -1.70% | 12.9만 |
|---|
| 2026.03.11 | ₩89,500 | ₩93,100 | ₩88,400 | ₩89,500 | 0.00% | 12.4만 |
|---|
| 2026.03.10 | ₩88,500 | ₩90,300 | ₩85,400 | ₩87,200 | -1.47% | 11.6만 |
|---|
| 2026.03.09 | ₩84,600 | ₩85,600 | ₩82,700 | ₩84,700 | +0.12% | 10.7만 |
|---|
| 2026.03.06 | ₩90,000 | ₩91,400 | ₩88,200 | ₩89,500 | -0.56% | 9.6만 |
|---|
| 2026.03.05 | ₩94,700 | ₩97,900 | ₩90,600 | ₩91,500 | -3.38% | 23.8만 |
|---|
| 2026.03.04 | ₩101,600 | ₩101,600 | ₩89,800 | ₩90,500 | -10.93% | 24만 |
|---|
| 2026.03.03 | ₩106,000 | ₩110,500 | ₩102,000 | ₩102,500 | -3.30% | 10.6만 |
|---|
| 2026.02.27 | ₩107,600 | ₩114,100 | ₩106,200 | ₩110,000 | +2.23% | 15.9만 |
|---|
| 2026.02.26 | ₩110,400 | ₩112,800 | ₩108,500 | ₩108,900 | -1.36% | 9.9만 |
|---|
| 2026.02.25 | ₩109,200 | ₩112,900 | ₩108,600 | ₩111,500 | +2.11% | 11.3만 |
|---|
| 2026.02.24 | ₩110,200 | ₩111,000 | ₩107,400 | ₩109,200 | -0.91% | 7.1만 |
|---|
| 2026.02.23 | ₩108,000 | ₩115,000 | ₩105,000 | ₩108,800 | +0.74% | 11.3만 |
|---|
| 2026.02.20 | ₩105,500 | ₩107,900 | ₩105,450 | ₩106,500 | +0.95% | 7.2만 |
|---|
| 2026.02.19 | ₩108,500 | ₩108,500 | ₩103,700 | ₩106,000 | -2.30% | 15.6만 |
|---|
| 2026.02.13 | ₩110,300 | ₩112,200 | ₩108,200 | ₩109,800 | -0.45% | 8.8만 |
|---|
| 2026.02.12 | ₩109,300 | ₩112,300 | ₩103,000 | ₩110,900 | +1.46% | 21.5만 |
|---|
| 2026.02.11 | ₩110,000 | ₩111,700 | ₩99,500 | ₩107,100 | -2.64% | 43.5만 |
|---|
| 2026.02.10 | ₩101,500 | ₩109,900 | ₩101,500 | ₩108,200 | +6.60% | 20.7만 |
|---|
| 2026.02.09 | ₩101,500 | ₩104,600 | ₩99,100 | ₩100,500 | -0.99% | 13.3만 |
|---|
| 2026.02.06 | ₩102,000 | ₩104,600 | ₩97,400 | ₩99,900 | -2.06% | 13.2만 |
|---|
| 2026.02.05 | ₩102,000 | ₩106,700 | ₩100,300 | ₩101,400 | -0.59% | 19.4만 |
|---|
| 2026.02.04 | ₩97,900 | ₩103,200 | ₩97,100 | ₩102,000 | +4.19% | 17.5만 |
|---|
| 2026.02.03 | ₩95,500 | ₩98,400 | ₩93,400 | ₩98,000 | +2.62% | 17.4만 |
|---|
| 2026.02.02 | ₩95,600 | ₩98,400 | ₩92,000 | ₩92,700 | -3.03% | 17.5만 |
|---|
| 2026.01.30 | ₩91,100 | ₩95,900 | ₩90,400 | ₩93,700 | +2.85% | 24만 |
|---|
| 2026.01.29 | ₩88,000 | ₩92,700 | ₩87,000 | ₩91,400 | +3.86% | 15.4만 |
|---|
| 2026.01.28 | ₩89,500 | ₩89,500 | ₩85,900 | ₩88,500 | -1.12% | 20.5만 |
|---|
| 2026.01.27 | ₩88,600 | ₩90,000 | ₩87,700 | ₩89,400 | +0.90% | 8.9만 |
|---|
| 2026.01.26 | ₩90,100 | ₩91,500 | ₩87,500 | ₩88,200 | -2.11% | 10.9만 |
|---|
| 2026.01.23 | ₩90,000 | ₩92,000 | ₩89,200 | ₩91,000 | +1.11% | 12.5만 |
|---|
| 2026.01.22 | ₩92,000 | ₩93,200 | ₩89,000 | ₩91,000 | -1.09% | 12.7만 |
|---|
| 2026.01.21 | ₩94,700 | ₩96,800 | ₩92,700 | ₩94,200 | -0.53% | 8.5만 |
|---|
| 2026.01.20 | ₩92,500 | ₩94,400 | ₩92,500 | ₩93,400 | +0.97% | 4.9만 |
|---|
| 2026.01.19 | ₩95,000 | ₩96,500 | ₩93,100 | ₩93,100 | -2.00% | 5.7만 |
|---|
| 2026.01.16 | ₩94,900 | ₩99,000 | ₩94,500 | ₩96,100 | +1.26% | 13.3만 |
|---|
| 2026.01.15 | ₩94,300 | ₩98,600 | ₩93,400 | ₩94,600 | +0.32% | 11.1만 |
|---|
| 2026.01.14 | ₩92,000 | ₩97,400 | ₩90,700 | ₩95,700 | +4.02% | 11.7만 |
|---|
| 2026.01.13 | ₩92,300 | ₩93,000 | ₩89,600 | ₩90,700 | -1.73% | 6.6만 |
|---|
| 2026.01.12 | ₩91,700 | ₩94,700 | ₩90,300 | ₩91,900 | +0.22% | 8.9만 |
|---|
| 2026.01.09 | ₩91,500 | ₩92,900 | ₩90,000 | ₩91,800 | +0.33% | 6.3만 |
|---|
| 2026.01.08 | ₩90,200 | ₩92,400 | ₩89,800 | ₩90,800 | +0.67% | 6.8만 |
|---|
| 2026.01.07 | ₩84,400 | ₩92,100 | ₩84,400 | ₩90,600 | +7.35% | 19.5만 |
|---|
| 2026.01.06 | ₩88,400 | ₩88,400 | ₩84,000 | ₩84,400 | -4.52% | 8.3만 |
|---|
| 2026.01.05 | ₩85,900 | ₩89,800 | ₩84,200 | ₩88,400 | +2.91% | 7.9만 |
|---|
| 2026.01.02 | ₩88,700 | ₩88,900 | ₩84,600 | ₩84,900 | -4.28% | 9.6만 |
|---|
| 2025.12.30 | ₩88,500 | ₩89,900 | ₩88,300 | ₩88,600 | +0.11% | 3.3만 |
|---|
| 2025.12.29 | ₩89,600 | ₩90,900 | ₩88,300 | ₩89,400 | -0.22% | 6만 |
|---|
| 2025.12.26 | ₩90,600 | ₩91,900 | ₩90,100 | ₩90,500 | -0.11% | 4.8만 |
|---|
| 2025.12.24 | ₩90,400 | ₩92,900 | ₩90,100 | ₩91,200 | +0.88% | 4.6만 |
|---|
| 2025.12.23 | ₩92,000 | ₩92,800 | ₩90,000 | ₩90,400 | -1.74% | 3.7만 |
|---|
| 2025.12.22 | ₩92,800 | ₩92,800 | ₩90,600 | ₩91,900 | -0.97% | 4.5만 |
|---|
| 2025.12.19 | ₩93,700 | ₩93,700 | ₩89,800 | ₩91,600 | -2.24% | 5.2만 |
|---|
| 2025.12.18 | ₩92,600 | ₩93,800 | ₩91,400 | ₩91,900 | -0.76% | 2.8만 |
|---|
| 2025.12.17 | ₩92,800 | ₩96,400 | ₩91,800 | ₩92,600 | -0.22% | 6.4만 |
|---|
| 2025.12.16 | ₩92,900 | ₩93,600 | ₩91,300 | ₩91,800 | -1.18% | 6.3만 |
|---|
| 2025.12.15 | ₩95,000 | ₩97,000 | ₩92,400 | ₩92,900 | -2.21% | 7.7만 |
|---|
| 2025.12.12 | ₩95,500 | ₩96,400 | ₩93,700 | ₩95,000 | -0.52% | 6.6만 |
|---|
| 2025.12.11 | ₩91,700 | ₩97,000 | ₩90,500 | ₩95,500 | +4.14% | 20.2만 |
|---|
| 2025.12.10 | ₩90,800 | ₩91,700 | ₩89,400 | ₩90,500 | -0.33% | 4.5만 |
|---|
| 2025.12.09 | ₩90,400 | ₩91,400 | ₩88,700 | ₩90,800 | +0.44% | 8.5만 |
|---|
| 2025.12.08 | ₩93,700 | ₩93,700 | ₩88,400 | ₩90,100 | -3.84% | 12.7만 |
|---|
| 2025.12.05 | ₩93,200 | ₩94,200 | ₩89,800 | ₩94,200 | +1.07% | 10.2만 |
|---|
| 2025.12.04 | ₩97,000 | ₩97,200 | ₩92,900 | ₩93,900 | -3.20% | 6.5만 |
|---|
| 2025.12.03 | ₩98,200 | ₩99,800 | ₩97,200 | ₩98,100 | -0.10% | 12.9만 |
|---|
| 2025.12.02 | ₩97,200 | ₩99,500 | ₩96,200 | ₩98,500 | +1.34% | 12.9만 |
|---|
| 2025.12.01 | ₩91,300 | ₩97,700 | ₩91,200 | ₩97,200 | +6.46% | 18만 |
|---|
| 2025.11.28 | ₩91,700 | ₩91,900 | ₩89,700 | ₩91,200 | -0.55% | 7.2만 |
|---|
| 2025.11.27 | ₩91,500 | ₩91,500 | ₩90,200 | ₩91,000 | -0.55% | 5.4만 |
|---|
| 2025.11.26 | ₩91,500 | ₩91,500 | ₩88,600 | ₩90,300 | -1.31% | 8.9만 |
|---|
| 2025.11.25 | ₩92,000 | ₩92,200 | ₩88,400 | ₩89,300 | -2.93% | 5.9만 |
|---|
| 2025.11.24 | ₩96,000 | ₩96,000 | ₩91,000 | ₩92,400 | -3.75% | 8.3만 |
|---|
| 2025.11.21 | ₩94,500 | ₩97,700 | ₩92,100 | ₩95,600 | +1.16% | 15.5만 |
|---|
| 2025.11.20 | ₩91,500 | ₩95,800 | ₩89,000 | ₩93,600 | +2.30% | 14만 |
|---|
| 2025.11.19 | ₩94,900 | ₩98,400 | ₩91,700 | ₩92,500 | -2.53% | 19.5만 |
|---|
| 2025.11.18 | ₩92,900 | ₩96,600 | ₩92,900 | ₩94,000 | +1.18% | 19.5만 |
|---|
| 2025.11.17 | ₩90,600 | ₩94,500 | ₩90,300 | ₩93,400 | +3.09% | 12.4만 |
|---|
| 2025.11.14 | ₩93,200 | ₩94,000 | ₩90,600 | ₩90,900 | -2.47% | 5.2만 |
|---|
| 2025.11.13 | ₩91,000 | ₩93,300 | ₩90,000 | ₩93,300 | +2.53% | 10.5만 |
|---|
| 2025.11.12 | ₩87,300 | ₩92,800 | ₩86,400 | ₩92,600 | +6.07% | 18.3만 |
|---|
| 2025.11.11 | ₩90,000 | ₩91,100 | ₩86,000 | ₩87,700 | -2.56% | 12.2만 |
|---|
| 2025.11.10 | ₩89,800 | ₩94,200 | ₩89,400 | ₩91,400 | +1.78% | 26.9만 |
|---|
| 2025.11.07 | ₩88,300 | ₩93,100 | ₩87,100 | ₩91,400 | +3.51% | 20.4만 |
|---|
| 2025.11.06 | ₩84,000 | ₩89,800 | ₩82,000 | ₩88,300 | +5.12% | 15.7만 |
|---|
| 2025.11.05 | ₩84,700 | ₩84,700 | ₩80,500 | ₩83,000 | -2.01% | 11.7만 |
|---|
| 2025.11.04 | ₩79,300 | ₩84,300 | ₩79,300 | ₩84,100 | +6.05% | 10.8만 |
|---|
| 2025.11.03 | ₩80,000 | ₩80,600 | ₩79,500 | ₩79,800 | -0.25% | 7.5만 |
|---|
| 2025.10.31 | ₩81,200 | ₩81,400 | ₩80,000 | ₩80,800 | -0.49% | 6.4만 |
|---|
| 2025.10.30 | ₩80,200 | ₩82,100 | ₩80,100 | ₩81,500 | +1.62% | 7.7만 |
|---|
| 2025.10.29 | ₩82,900 | ₩82,900 | ₩80,300 | ₩81,500 | -1.69% | 9.8만 |
|---|
| 2025.10.28 | ₩82,200 | ₩83,700 | ₩81,200 | ₩81,800 | -0.49% | 7만 |
|---|
| 2025.10.27 | ₩81,500 | ₩82,900 | ₩81,100 | ₩82,100 | +0.74% | 6.7만 |
|---|
| 2025.10.24 | ₩82,300 | ₩82,800 | ₩81,300 | ₩82,100 | -0.24% | 6.3만 |
|---|
| 2025.10.23 | ₩81,400 | ₩82,900 | ₩81,000 | ₩81,900 | +0.61% | 6.4만 |
|---|
| 2025.10.22 | ₩79,700 | ₩82,600 | ₩79,600 | ₩82,200 | +3.14% | 8.8만 |
|---|
| 2025.10.21 | ₩80,900 | ₩81,500 | ₩79,800 | ₩80,300 | -0.74% | 8.2만 |
|---|
| 2025.10.20 | ₩80,300 | ₩81,400 | ₩79,500 | ₩81,200 | +1.12% | 10.5만 |
|---|
| 2025.10.17 | ₩80,200 | ₩80,900 | ₩79,000 | ₩80,300 | +0.12% | 10.1만 |
|---|
| 2025.10.16 | ₩80,800 | ₩82,500 | ₩80,100 | ₩80,900 | +0.12% | 8.1만 |
|---|
| 2025.10.15 | ₩82,500 | ₩82,500 | ₩80,000 | ₩80,800 | -2.06% | 11.7만 |
|---|
| 2025.10.14 | ₩81,300 | ₩85,000 | ₩78,600 | ₩81,300 | 0.00% | 14.2만 |
|---|
| 2025.10.13 | ₩83,400 | ₩83,400 | ₩81,100 | ₩82,300 | -1.32% | 7.4만 |
|---|
| 2025.10.10 | ₩85,800 | ₩86,500 | ₩82,000 | ₩82,600 | -3.73% | 13.4만 |
|---|