시장 데이터를 불러오는 중
전체 종목
HD현대마린엔진 과거 주가
HD Hyundai Marine Engine · 071970.KS · KOSPI
주요 제품·사업: 조선기자재, 기계부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HD Hyundai Marine Engine · 071970.KS · KOSPI
주요 제품·사업: 조선기자재, 기계부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩44,700 | ₩44,750 | ₩42,550 | ₩42,800 | -4.25% | 26.7만 |
| 2026.10.07 | ₩47,700 | ₩47,700 | ₩44,800 | ₩45,000 | -5.66% | 23.1만 |
| 2026.10.06 | ₩49,400 | ₩49,400 | ₩47,050 | ₩47,100 | -4.66% | 21.2만 |
| 2026.10.02 | ₩48,600 | ₩49,200 | ₩48,050 | ₩49,100 | +1.03% | 9.9만 |
| 2026.10.01 | ₩48,550 | ₩48,700 | ₩47,400 | ₩48,200 | -0.72% | 10.4만 |
| 2026.09.30 | ₩48,000 | ₩50,100 | ₩48,000 | ₩48,600 | +1.25% | 21.6만 |
| 2026.09.29 | ₩48,950 | ₩49,000 | ₩46,500 | ₩47,200 | -3.58% | 25.8만 |
| 2026.09.28 | ₩49,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,500 |
| ₩49,100 |
| -0.10% |
| 10.5만 |
| 2026.09.23 | ₩50,000 | ₩50,000 | ₩48,450 | ₩49,000 | -2.00% | 19.8만 |
|---|
| 2026.09.22 | ₩51,300 | ₩51,300 | ₩49,750 | ₩50,100 | -2.34% | 19만 |
|---|
| 2026.09.21 | ₩51,700 | ₩51,800 | ₩50,600 | ₩51,100 | -1.16% | 10.7만 |
|---|
| 2026.09.18 | ₩51,600 | ₩52,500 | ₩50,100 | ₩52,500 | +1.74% | 29.9만 |
|---|
| 2026.09.17 | ₩49,200 | ₩52,300 | ₩49,200 | ₩51,400 | +4.47% | 22.7만 |
|---|
| 2026.09.16 | ₩49,750 | ₩50,000 | ₩48,450 | ₩48,750 | -2.01% | 16.6만 |
|---|
| 2026.09.15 | ₩51,200 | ₩51,400 | ₩49,300 | ₩49,750 | -2.83% | 20.2만 |
|---|
| 2026.09.14 | ₩52,200 | ₩53,200 | ₩51,000 | ₩52,500 | +0.57% | 17.7만 |
|---|
| 2026.09.11 | ₩50,100 | ₩53,600 | ₩49,650 | ₩52,500 | +4.79% | 17.4만 |
|---|
| 2026.09.10 | ₩51,800 | ₩53,500 | ₩50,500 | ₩51,500 | -0.58% | 25.2만 |
|---|
| 2026.09.09 | ₩50,900 | ₩54,100 | ₩50,900 | ₩52,800 | +3.73% | 18.9만 |
|---|
| 2026.09.08 | ₩51,900 | ₩52,900 | ₩50,100 | ₩50,200 | -3.28% | 9.8만 |
|---|
| 2026.09.07 | ₩50,400 | ₩51,300 | ₩49,800 | ₩51,200 | +1.59% | 8.3만 |
|---|
| 2026.09.04 | ₩49,950 | ₩50,500 | ₩49,550 | ₩50,200 | +0.50% | 6.6만 |
|---|
| 2026.09.03 | ₩49,600 | ₩50,700 | ₩48,450 | ₩49,500 | -0.20% | 12.6만 |
|---|
| 2026.09.02 | ₩50,300 | ₩50,800 | ₩48,800 | ₩48,950 | -2.68% | 16만 |
|---|
| 2026.09.01 | ₩51,700 | ₩54,100 | ₩50,500 | ₩52,300 | +1.16% | 15.1만 |
|---|
| 2026.08.31 | ₩51,700 | ₩52,200 | ₩50,100 | ₩52,100 | +0.77% | 12.5만 |
|---|
| 2026.08.28 | ₩53,900 | ₩56,000 | ₩52,600 | ₩53,100 | -1.48% | 19.6만 |
|---|
| 2026.08.27 | ₩53,300 | ₩54,200 | ₩52,800 | ₩53,600 | +0.56% | 7.3만 |
|---|
| 2026.08.26 | ₩52,400 | ₩53,500 | ₩51,400 | ₩52,900 | +0.95% | 10.2만 |
|---|
| 2026.08.25 | ₩49,800 | ₩52,400 | ₩48,300 | ₩52,100 | +4.62% | 17.2만 |
|---|
| 2026.08.24 | ₩49,650 | ₩51,400 | ₩48,350 | ₩50,100 | +0.91% | 16.1만 |
|---|
| 2026.08.21 | ₩51,800 | ₩52,200 | ₩49,600 | ₩49,700 | -4.05% | 26.2만 |
|---|
| 2026.08.20 | ₩54,500 | ₩56,100 | ₩53,100 | ₩53,500 | -1.83% | 11.8만 |
|---|
| 2026.08.19 | ₩53,300 | ₩55,000 | ₩51,100 | ₩54,100 | +1.50% | 14.7만 |
|---|
| 2026.08.18 | ₩57,400 | ₩57,500 | ₩54,100 | ₩55,200 | -3.83% | 26.8만 |
|---|
| 2026.08.14 | ₩59,000 | ₩60,100 | ₩57,100 | ₩58,200 | -1.36% | 16.5만 |
|---|
| 2026.08.13 | ₩57,900 | ₩61,800 | ₩57,300 | ₩58,000 | +0.17% | 26.5만 |
|---|
| 2026.08.12 | ₩57,000 | ₩58,200 | ₩55,100 | ₩57,400 | +0.70% | 12.8만 |
|---|
| 2026.08.11 | ₩58,000 | ₩59,100 | ₩56,400 | ₩56,700 | -2.24% | 15.2만 |
|---|
| 2026.08.10 | ₩55,800 | ₩59,700 | ₩55,600 | ₩59,200 | +6.09% | 19.8만 |
|---|
| 2026.08.07 | ₩56,100 | ₩56,300 | ₩53,200 | ₩55,200 | -1.60% | 18.1만 |
|---|
| 2026.08.06 | ₩58,000 | ₩59,500 | ₩55,800 | ₩56,400 | -2.76% | 15.5만 |
|---|
| 2026.08.05 | ₩54,000 | ₩60,100 | ₩53,000 | ₩59,200 | +9.63% | 31.4만 |
|---|
| 2026.08.04 | ₩49,950 | ₩52,700 | ₩49,550 | ₩52,600 | +5.31% | 26.3만 |
|---|
| 2026.08.03 | ₩48,800 | ₩51,600 | ₩47,050 | ₩50,000 | +2.46% | 29.4만 |
|---|
| 2026.07.31 | ₩50,000 | ₩51,000 | ₩47,200 | ₩49,450 | -1.10% | 73.4만 |
|---|
| 2026.07.30 | ₩48,400 | ₩52,300 | ₩47,500 | ₩47,900 | -1.03% | 32.4만 |
|---|
| 2026.07.29 | ₩55,700 | ₩56,200 | ₩46,500 | ₩47,950 | -13.91% | 55.4만 |
|---|
| 2026.07.28 | ₩63,600 | ₩64,300 | ₩52,400 | ₩54,700 | -13.99% | 35.3만 |
|---|
| 2026.07.27 | ₩68,700 | ₩69,500 | ₩63,000 | ₩65,600 | -4.51% | 27.1만 |
|---|
| 2026.07.24 | ₩66,700 | ₩70,000 | ₩66,200 | ₩67,600 | +1.35% | 22.8만 |
|---|
| 2026.07.23 | ₩64,000 | ₩68,300 | ₩63,000 | ₩67,700 | +5.78% | 33.2만 |
|---|
| 2026.07.22 | ₩59,500 | ₩67,400 | ₩59,500 | ₩64,600 | +8.57% | 37.3만 |
|---|
| 2026.07.21 | ₩53,000 | ₩59,050 | ₩52,500 | ₩58,200 | +9.81% | 24.6만 |
|---|
| 2026.07.20 | ₩56,900 | ₩57,000 | ₩52,700 | ₩52,900 | -7.03% | 13.2만 |
|---|
| 2026.07.16 | ₩58,400 | ₩58,900 | ₩55,500 | ₩57,600 | -1.37% | 15.7만 |
|---|
| 2026.07.15 | ₩57,100 | ₩60,300 | ₩54,200 | ₩58,300 | +2.10% | 42.6만 |
|---|
| 2026.07.14 | ₩59,700 | ₩62,100 | ₩53,600 | ₩55,400 | -7.20% | 23.3만 |
|---|
| 2026.07.13 | ₩62,200 | ₩63,900 | ₩57,700 | ₩59,600 | -4.18% | 19.6만 |
|---|
| 2026.07.10 | ₩55,300 | ₩63,400 | ₩55,300 | ₩61,600 | +11.39% | 28만 |
|---|
| 2026.07.09 | ₩56,100 | ₩60,800 | ₩53,500 | ₩54,500 | -2.85% | 29.5만 |
|---|
| 2026.07.08 | ₩60,000 | ₩61,700 | ₩54,600 | ₩55,900 | -6.83% | 26.8만 |
|---|
| 2026.07.07 | ₩60,100 | ₩63,100 | ₩58,400 | ₩60,600 | +0.83% | 16.7만 |
|---|
| 2026.07.06 | ₩65,500 | ₩69,500 | ₩61,100 | ₩63,200 | -3.51% | 24.3만 |
|---|
| 2026.07.03 | ₩64,700 | ₩68,800 | ₩61,700 | ₩65,500 | +1.24% | 38.4만 |
|---|
| 2026.07.02 | ₩68,900 | ₩69,600 | ₩62,700 | ₩63,400 | -7.98% | 25.3만 |
|---|
| 2026.07.01 | ₩60,200 | ₩69,500 | ₩59,200 | ₩68,800 | +14.29% | 49.8만 |
|---|
| 2026.06.30 | ₩60,700 | ₩61,500 | ₩57,800 | ₩58,600 | -3.46% | 15.1만 |
|---|
| 2026.06.29 | ₩55,600 | ₩59,200 | ₩55,600 | ₩58,900 | +5.94% | 15.2만 |
|---|
| 2026.06.26 | ₩59,700 | ₩59,700 | ₩53,900 | ₩55,400 | -7.20% | 20.3만 |
|---|
| 2026.06.25 | ₩61,300 | ₩62,600 | ₩59,000 | ₩60,000 | -2.12% | 11.2만 |
|---|
| 2026.06.24 | ₩59,800 | ₩61,400 | ₩58,000 | ₩60,600 | +1.34% | 16.1만 |
|---|
| 2026.06.23 | ₩64,500 | ₩66,100 | ₩59,800 | ₩59,800 | -7.29% | 27.8만 |
|---|
| 2026.06.22 | ₩67,500 | ₩68,100 | ₩64,500 | ₩65,200 | -3.41% | 14.6만 |
|---|
| 2026.06.19 | ₩68,800 | ₩69,600 | ₩65,300 | ₩67,400 | -2.03% | 23만 |
|---|
| 2026.06.18 | ₩74,100 | ₩74,700 | ₩68,800 | ₩68,800 | -7.15% | 32.4만 |
|---|
| 2026.06.17 | ₩73,400 | ₩78,400 | ₩72,400 | ₩75,300 | +2.59% | 32.8만 |
|---|
| 2026.06.16 | ₩72,100 | ₩73,900 | ₩70,400 | ₩72,000 | -0.14% | 15.7만 |
|---|
| 2026.06.15 | ₩70,100 | ₩71,900 | ₩69,100 | ₩71,000 | +1.28% | 15.5만 |
|---|
| 2026.06.12 | ₩65,500 | ₩68,500 | ₩63,600 | ₩66,000 | +0.76% | 22.9만 |
|---|
| 2026.06.11 | ₩61,500 | ₩62,300 | ₩60,000 | ₩62,300 | +1.30% | 18.5만 |
|---|
| 2026.06.10 | ₩62,000 | ₩64,600 | ₩60,000 | ₩63,500 | +2.42% | 200 |
|---|
| 2026.06.09 | ₩59,900 | ₩63,400 | ₩59,900 | ₩62,600 | +4.51% | 15.3만 |
|---|
| 2026.06.08 | ₩60,100 | ₩62,400 | ₩59,500 | ₩59,800 | -0.50% | 22.4만 |
|---|
| 2026.06.05 | ₩66,200 | ₩67,700 | ₩63,500 | ₩65,800 | -0.60% | 16.7만 |
|---|
| 2026.06.04 | ₩68,200 | ₩68,300 | ₩65,900 | ₩67,300 | -1.32% | 16.2만 |
|---|
| 2026.06.02 | ₩68,400 | ₩69,000 | ₩64,000 | ₩65,200 | -4.68% | 27.9만 |
|---|
| 2026.06.01 | ₩70,000 | ₩72,400 | ₩69,000 | ₩69,800 | -0.29% | 19.4만 |
|---|
| 2026.05.29 | ₩74,400 | ₩74,500 | ₩69,800 | ₩71,100 | -4.44% | 26.9만 |
|---|
| 2026.05.28 | ₩77,000 | ₩77,700 | ₩70,200 | ₩73,200 | -4.94% | 32.3만 |
|---|
| 2026.05.27 | ₩81,000 | ₩81,900 | ₩76,400 | ₩76,800 | -5.19% | 28만 |
|---|
| 2026.05.26 | ₩83,500 | ₩83,500 | ₩79,100 | ₩80,900 | -3.11% | 29.8만 |
|---|
| 2026.05.22 | ₩78,300 | ₩82,800 | ₩76,300 | ₩80,900 | +3.32% | 36.4만 |
|---|
| 2026.05.21 | ₩78,000 | ₩78,000 | ₩75,500 | ₩76,500 | -1.92% | 31만 |
|---|
| 2026.05.20 | ₩76,100 | ₩77,200 | ₩71,700 | ₩73,800 | -3.02% | 32.3만 |
|---|
| 2026.05.19 | ₩78,700 | ₩79,400 | ₩72,600 | ₩74,700 | -5.08% | 33.3만 |
|---|
| 2026.05.18 | ₩78,300 | ₩79,200 | ₩73,200 | ₩76,800 | -1.92% | 27.3만 |
|---|
| 2026.05.15 | ₩86,400 | ₩86,600 | ₩77,600 | ₩79,200 | -8.33% | 33.3만 |
|---|
| 2026.05.14 | ₩88,000 | ₩88,300 | ₩82,900 | ₩84,200 | -4.32% | 28.4만 |
|---|
| 2026.05.13 | ₩90,400 | ₩90,500 | ₩85,700 | ₩86,900 | -3.87% | 24.1만 |
|---|
| 2026.05.12 | ₩91,800 | ₩91,800 | ₩84,200 | ₩88,400 | -3.70% | 40.9만 |
|---|
| 2026.05.11 | ₩96,600 | ₩97,500 | ₩90,300 | ₩90,700 | -6.11% | 37.3만 |
|---|
| 2026.05.08 | ₩100,500 | ₩100,900 | ₩93,200 | ₩94,800 | -5.67% | 35.4만 |
|---|
| 2026.05.07 | ₩100,400 | ₩104,700 | ₩97,700 | ₩99,900 | -0.50% | 35.2만 |
|---|
| 2026.05.06 | ₩106,000 | ₩106,000 | ₩99,000 | ₩100,100 | -5.57% | 46.2만 |
|---|
| 2026.05.04 | ₩107,500 | ₩107,800 | ₩104,000 | ₩107,100 | -0.37% | 21.9만 |
|---|
| 2026.04.30 | ₩107,800 | ₩109,800 | ₩105,200 | ₩105,800 | -1.86% | 33.6만 |
|---|
| 2026.04.29 | ₩105,700 | ₩110,600 | ₩104,400 | ₩109,700 | +3.78% | 54.1만 |
|---|
| 2026.04.28 | ₩112,600 | ₩113,500 | ₩104,900 | ₩106,100 | -5.77% | 58.9만 |
|---|
| 2026.04.27 | ₩115,400 | ₩118,200 | ₩109,200 | ₩115,500 | +0.09% | 85.5만 |
|---|
| 2026.04.24 | ₩98,400 | ₩115,800 | ₩98,100 | ₩114,600 | +16.46% | 183.9만 |
|---|
| 2026.04.23 | ₩96,900 | ₩97,600 | ₩93,900 | ₩96,400 | -0.52% | 38.8만 |
|---|
| 2026.04.22 | ₩95,700 | ₩97,900 | ₩94,300 | ₩97,200 | +1.57% | 53.2만 |
|---|
| 2026.04.21 | ₩91,700 | ₩96,800 | ₩89,800 | ₩96,100 | +4.80% | 57.2만 |
|---|
| 2026.04.20 | ₩91,000 | ₩93,200 | ₩89,900 | ₩90,400 | -0.66% | 35.9만 |
|---|
| 2026.04.17 | ₩86,200 | ₩98,100 | ₩83,200 | ₩91,200 | +5.80% | 134.1만 |
|---|
| 2026.04.16 | ₩86,100 | ₩86,400 | ₩83,400 | ₩85,500 | -0.70% | 12.5만 |
|---|
| 2026.04.15 | ₩87,000 | ₩87,500 | ₩84,800 | ₩85,200 | -2.07% | 12.3만 |
|---|
| 2026.04.14 | ₩85,900 | ₩87,900 | ₩84,000 | ₩85,500 | -0.47% | 17만 |
|---|
| 2026.04.13 | ₩78,000 | ₩85,300 | ₩77,700 | ₩84,600 | +8.46% | 38.3만 |
|---|
| 2026.04.10 | ₩80,200 | ₩81,800 | ₩79,100 | ₩80,300 | +0.12% | 10.8만 |
|---|
| 2026.04.09 | ₩79,600 | ₩79,600 | ₩77,600 | ₩78,400 | -1.51% | 9.5만 |
|---|
| 2026.04.08 | ₩79,300 | ₩80,000 | ₩77,000 | ₩79,300 | 0.00% | 16.3만 |
|---|
| 2026.04.07 | ₩75,100 | ₩77,200 | ₩73,500 | ₩75,500 | +0.53% | 12.2만 |
|---|
| 2026.04.06 | ₩75,300 | ₩76,800 | ₩72,900 | ₩74,200 | -1.46% | 14.1만 |
|---|
| 2026.04.03 | ₩71,800 | ₩78,000 | ₩71,100 | ₩75,800 | +5.57% | 22.8만 |
|---|
| 2026.04.02 | ₩73,500 | ₩75,800 | ₩69,300 | ₩70,000 | -4.76% | 21만 |
|---|
| 2026.04.01 | ₩71,600 | ₩72,200 | ₩69,600 | ₩71,300 | -0.42% | 20.8만 |
|---|
| 2026.03.31 | ₩70,400 | ₩72,100 | ₩68,300 | ₩68,700 | -2.41% | 18.5만 |
|---|
| 2026.03.30 | ₩71,600 | ₩72,400 | ₩70,400 | ₩71,000 | -0.84% | 20.2만 |
|---|
| 2026.03.27 | ₩77,100 | ₩77,500 | ₩73,300 | ₩76,700 | -0.52% | 25.1만 |
|---|
| 2026.03.26 | ₩78,300 | ₩84,700 | ₩77,800 | ₩78,800 | +0.64% | 50.9만 |
|---|
| 2026.03.25 | ₩76,600 | ₩78,400 | ₩72,700 | ₩77,500 | +1.17% | 39.2만 |
|---|
| 2026.03.24 | ₩77,700 | ₩77,700 | ₩72,600 | ₩75,200 | -3.22% | 8.8만 |
|---|
| 2026.03.23 | ₩77,500 | ₩78,200 | ₩73,500 | ₩73,500 | -5.16% | 18만 |
|---|
| 2026.03.20 | ₩78,100 | ₩82,200 | ₩77,700 | ₩80,400 | +2.94% | 15만 |
|---|
| 2026.03.19 | ₩79,300 | ₩79,700 | ₩77,600 | ₩77,600 | -2.14% | 13.4만 |
|---|
| 2026.03.18 | ₩80,800 | ₩81,700 | ₩78,700 | ₩80,700 | -0.12% | 17.4만 |
|---|
| 2026.03.17 | ₩80,800 | ₩81,900 | ₩80,200 | ₩80,200 | -0.74% | 8.9만 |
|---|
| 2026.03.16 | ₩81,300 | ₩81,600 | ₩79,600 | ₩79,900 | -1.72% | 10.8만 |
|---|
| 2026.03.13 | ₩82,100 | ₩83,500 | ₩80,200 | ₩81,400 | -0.85% | 13.8만 |
|---|
| 2026.03.12 | ₩80,600 | ₩86,200 | ₩80,500 | ₩83,500 | +3.60% | 21.9만 |
|---|
| 2026.03.11 | ₩79,300 | ₩84,200 | ₩79,100 | ₩81,500 | +2.77% | 26.2만 |
|---|
| 2026.03.10 | ₩81,000 | ₩81,100 | ₩76,600 | ₩77,500 | -4.32% | 15.3만 |
|---|
| 2026.03.09 | ₩73,900 | ₩81,200 | ₩73,100 | ₩78,400 | +6.09% | 16.1만 |
|---|
| 2026.03.06 | ₩77,400 | ₩80,500 | ₩75,000 | ₩78,600 | +1.55% | 18.1만 |
|---|
| 2026.03.05 | ₩77,900 | ₩81,300 | ₩77,500 | ₩79,100 | +1.54% | 19.7만 |
|---|
| 2026.03.04 | ₩81,000 | ₩81,200 | ₩69,300 | ₩72,100 | -10.99% | 42.3만 |
|---|
| 2026.03.03 | ₩86,000 | ₩90,100 | ₩82,200 | ₩83,700 | -2.67% | 42.6만 |
|---|
| 2026.02.27 | ₩87,900 | ₩89,800 | ₩86,300 | ₩87,300 | -0.68% | 24.1만 |
|---|
| 2026.02.26 | ₩89,000 | ₩89,000 | ₩86,700 | ₩87,200 | -2.02% | 21.4만 |
|---|
| 2026.02.25 | ₩89,900 | ₩90,400 | ₩88,700 | ₩89,400 | -0.56% | 17.9만 |
|---|
| 2026.02.24 | ₩90,100 | ₩90,400 | ₩87,600 | ₩89,600 | -0.55% | 18.4만 |
|---|
| 2026.02.23 | ₩92,200 | ₩92,800 | ₩90,000 | ₩91,600 | -0.65% | 24.1만 |
|---|
| 2026.02.20 | ₩87,300 | ₩90,800 | ₩85,800 | ₩90,200 | +3.32% | 35.4만 |
|---|
| 2026.02.19 | ₩84,000 | ₩86,500 | ₩84,000 | ₩85,900 | +2.26% | 28.6만 |
|---|
| 2026.02.13 | ₩82,400 | ₩84,700 | ₩80,800 | ₩82,700 | +0.36% | 26.1만 |
|---|
| 2026.02.12 | ₩83,800 | ₩84,200 | ₩82,200 | ₩83,700 | -0.12% | 15.5만 |
|---|
| 2026.02.11 | ₩84,200 | ₩85,700 | ₩82,700 | ₩83,200 | -1.19% | 18.9만 |
|---|
| 2026.02.10 | ₩84,500 | ₩85,300 | ₩81,500 | ₩84,200 | -0.36% | 20만 |
|---|
| 2026.02.09 | ₩82,300 | ₩84,300 | ₩81,600 | ₩82,600 | +0.36% | 27.1만 |
|---|
| 2026.02.06 | ₩79,800 | ₩80,900 | ₩77,100 | ₩79,900 | +0.13% | 28.3만 |
|---|
| 2026.02.05 | ₩88,300 | ₩89,800 | ₩81,500 | ₩82,900 | -6.12% | 40.5만 |
|---|
| 2026.02.04 | ₩88,600 | ₩89,700 | ₩87,000 | ₩89,400 | +0.90% | 29.3만 |
|---|
| 2026.02.03 | ₩86,600 | ₩87,100 | ₩84,400 | ₩87,100 | +0.58% | 29.3만 |
|---|
| 2026.02.02 | ₩87,400 | ₩91,500 | ₩83,400 | ₩84,000 | -3.89% | 31.7만 |
|---|
| 2026.01.30 | ₩90,800 | ₩91,200 | ₩88,000 | ₩88,500 | -2.53% | 36.1만 |
|---|
| 2026.01.29 | ₩90,000 | ₩91,800 | ₩87,400 | ₩91,500 | +1.67% | 48.6만 |
|---|
| 2026.01.28 | ₩91,800 | ₩94,400 | ₩89,000 | ₩90,300 | -1.63% | 42.7만 |
|---|
| 2026.01.27 | ₩93,500 | ₩94,100 | ₩89,900 | ₩91,800 | -1.82% | 29.3만 |
|---|
| 2026.01.26 | ₩93,000 | ₩94,100 | ₩90,600 | ₩91,000 | -2.15% | 25.5만 |
|---|
| 2026.01.23 | ₩90,100 | ₩94,700 | ₩90,100 | ₩92,600 | +2.77% | 34.1만 |
|---|
| 2026.01.22 | ₩93,900 | ₩93,900 | ₩88,000 | ₩90,000 | -4.15% | 45.6만 |
|---|
| 2026.01.21 | ₩92,000 | ₩93,900 | ₩90,700 | ₩93,100 | +1.20% | 25.7만 |
|---|
| 2026.01.20 | ₩94,800 | ₩95,200 | ₩92,200 | ₩94,000 | -0.84% | 21.4만 |
|---|
| 2026.01.19 | ₩92,800 | ₩96,500 | ₩92,600 | ₩95,100 | +2.48% | 45만 |
|---|
| 2026.01.16 | ₩93,400 | ₩93,400 | ₩89,400 | ₩90,100 | -3.53% | 46.2만 |
|---|
| 2026.01.15 | ₩94,700 | ₩96,600 | ₩92,300 | ₩92,800 | -2.01% | 47만 |
|---|
| 2026.01.14 | ₩99,700 | ₩99,700 | ₩92,100 | ₩92,600 | -7.12% | 66.2만 |
|---|
| 2026.01.13 | ₩100,200 | ₩105,000 | ₩98,700 | ₩101,200 | +1.00% | 27.6만 |
|---|
| 2026.01.12 | ₩101,000 | ₩103,500 | ₩96,800 | ₩100,200 | -0.79% | 54.9만 |
|---|
| 2026.01.09 | ₩95,900 | ₩100,500 | ₩94,800 | ₩100,500 | +4.80% | 56.6만 |
|---|
| 2026.01.08 | ₩90,500 | ₩98,400 | ₩88,800 | ₩96,200 | +6.30% | 48.7만 |
|---|
| 2026.01.07 | ₩92,100 | ₩94,300 | ₩88,400 | ₩90,100 | -2.17% | 34.3만 |
|---|
| 2026.01.06 | ₩87,700 | ₩93,800 | ₩85,600 | ₩93,400 | +6.50% | 42.9만 |
|---|
| 2026.01.05 | ₩83,400 | ₩86,800 | ₩82,500 | ₩86,500 | +3.72% | 32.3만 |
|---|
| 2026.01.02 | ₩89,400 | ₩89,400 | ₩84,700 | ₩85,000 | -4.92% | 30.7만 |
|---|
| 2025.12.30 | ₩91,100 | ₩91,300 | ₩88,100 | ₩89,500 | -1.76% | 21.8만 |
|---|
| 2025.12.29 | ₩93,700 | ₩94,400 | ₩90,600 | ₩91,200 | -2.67% | 22.6만 |
|---|
| 2025.12.26 | ₩93,900 | ₩97,500 | ₩90,100 | ₩93,800 | -0.11% | 80.5만 |
|---|
| 2025.12.24 | ₩96,400 | ₩99,100 | ₩92,300 | ₩93,300 | -3.22% | 35.4만 |
|---|
| 2025.12.23 | ₩92,700 | ₩98,300 | ₩91,000 | ₩97,100 | +4.75% | 64.2만 |
|---|
| 2025.12.22 | ₩87,800 | ₩95,600 | ₩87,100 | ₩91,200 | +3.87% | 76.9만 |
|---|
| 2025.12.19 | ₩81,100 | ₩85,800 | ₩80,700 | ₩85,000 | +4.81% | 24.9만 |
|---|
| 2025.12.18 | ₩79,200 | ₩81,100 | ₩78,300 | ₩80,500 | +1.64% | 16.4만 |
|---|
| 2025.12.17 | ₩83,300 | ₩83,700 | ₩79,500 | ₩80,800 | -3.00% | 27.9만 |
|---|
| 2025.12.16 | ₩84,300 | ₩84,900 | ₩81,600 | ₩83,500 | -0.95% | 20.1만 |
|---|
| 2025.12.15 | ₩86,200 | ₩86,600 | ₩84,000 | ₩84,300 | -2.20% | 15.9만 |
|---|
| 2025.12.12 | ₩86,700 | ₩88,900 | ₩86,500 | ₩88,700 | +2.31% | 12.3만 |
|---|
| 2025.12.11 | ₩87,600 | ₩88,000 | ₩85,400 | ₩86,400 | -1.37% | 14.3만 |
|---|
| 2025.12.10 | ₩89,000 | ₩90,000 | ₩85,900 | ₩86,700 | -2.58% | 22만 |
|---|
| 2025.12.09 | ₩81,300 | ₩90,300 | ₩81,000 | ₩90,200 | +10.95% | 62.3만 |
|---|
| 2025.12.08 | ₩82,000 | ₩82,200 | ₩78,100 | ₩82,200 | +0.24% | 22.4만 |
|---|
| 2025.12.05 | ₩82,500 | ₩83,300 | ₩80,700 | ₩83,100 | +0.73% | 9.6만 |
|---|
| 2025.12.04 | ₩82,300 | ₩83,000 | ₩79,900 | ₩82,000 | -0.36% | 18.9만 |
|---|
| 2025.12.03 | ₩81,000 | ₩83,500 | ₩80,300 | ₩82,700 | +2.10% | 30.6만 |
|---|
| 2025.12.02 | ₩76,700 | ₩80,000 | ₩76,700 | ₩79,900 | +4.17% | 31.3만 |
|---|
| 2025.12.01 | ₩78,500 | ₩79,000 | ₩75,000 | ₩76,300 | -2.80% | 22만 |
|---|
| 2025.11.28 | ₩80,500 | ₩80,600 | ₩76,500 | ₩77,500 | -3.73% | 18.5만 |
|---|
| 2025.11.27 | ₩81,600 | ₩82,800 | ₩80,000 | ₩80,200 | -1.72% | 11.3만 |
|---|
| 2025.11.26 | ₩80,200 | ₩81,800 | ₩78,800 | ₩81,500 | +1.62% | 14.2만 |
|---|
| 2025.11.25 | ₩82,500 | ₩82,700 | ₩79,000 | ₩79,600 | -3.52% | 12.3만 |
|---|
| 2025.11.24 | ₩78,700 | ₩81,300 | ₩76,000 | ₩80,700 | +2.54% | 21.4만 |
|---|
| 2025.11.21 | ₩77,800 | ₩79,400 | ₩77,000 | ₩77,500 | -0.39% | 15.2만 |
|---|
| 2025.11.20 | ₩79,800 | ₩81,500 | ₩79,300 | ₩81,200 | +1.75% | 14.6만 |
|---|
| 2025.11.19 | ₩79,000 | ₩80,700 | ₩73,600 | ₩79,100 | +0.13% | 27.5만 |
|---|
| 2025.11.18 | ₩81,200 | ₩82,400 | ₩78,900 | ₩79,300 | -2.34% | 23.5만 |
|---|
| 2025.11.17 | ₩83,000 | ₩83,300 | ₩79,800 | ₩81,900 | -1.33% | 22.8만 |
|---|
| 2025.11.14 | ₩82,100 | ₩86,000 | ₩80,000 | ₩81,300 | -0.97% | 102.2만 |
|---|
| 2025.11.13 | ₩81,800 | ₩84,500 | ₩81,100 | ₩84,000 | +2.69% | 21.8만 |
|---|
| 2025.11.12 | ₩84,000 | ₩85,500 | ₩81,300 | ₩82,600 | -1.67% | 28.3만 |
|---|
| 2025.11.11 | ₩89,400 | ₩89,800 | ₩83,300 | ₩83,800 | -6.26% | 28.9만 |
|---|
| 2025.11.10 | ₩86,000 | ₩89,200 | ₩84,100 | ₩88,500 | +2.91% | 27.2만 |
|---|
| 2025.11.07 | ₩81,500 | ₩86,100 | ₩80,300 | ₩84,600 | +3.80% | 34.2만 |
|---|
| 2025.11.06 | ₩89,400 | ₩91,200 | ₩84,500 | ₩84,800 | -5.15% | 25.8만 |
|---|
| 2025.11.05 | ₩90,400 | ₩91,000 | ₩85,000 | ₩86,600 | -4.20% | 38.2만 |
|---|
| 2025.11.04 | ₩99,700 | ₩99,900 | ₩91,600 | ₩91,600 | -8.12% | 60만 |
|---|
| 2025.11.03 | ₩100,500 | ₩106,600 | ₩97,100 | ₩98,600 | -1.89% | 56.8만 |
|---|
| 2025.10.31 | ₩98,300 | ₩101,500 | ₩96,600 | ₩99,300 | +1.02% | 24.2만 |
|---|
| 2025.10.30 | ₩101,200 | ₩102,500 | ₩98,500 | ₩99,300 | -1.88% | 36.1만 |
|---|
| 2025.10.29 | ₩99,900 | ₩101,000 | ₩96,000 | ₩98,600 | -1.30% | 31.8만 |
|---|
| 2025.10.28 | ₩100,000 | ₩100,500 | ₩97,600 | ₩99,000 | -1.00% | 25.5만 |
|---|
| 2025.10.27 | ₩100,800 | ₩101,700 | ₩98,100 | ₩100,900 | +0.10% | 38.3만 |
|---|
| 2025.10.24 | ₩97,600 | ₩98,500 | ₩95,600 | ₩98,000 | +0.41% | 24.3만 |
|---|
| 2025.10.23 | ₩96,500 | ₩101,000 | ₩95,800 | ₩97,600 | +1.14% | 45만 |
|---|
| 2025.10.22 | ₩98,400 | ₩98,900 | ₩94,000 | ₩96,900 | -1.52% | 47.3만 |
|---|
| 2025.10.21 | ₩89,000 | ₩95,700 | ₩87,800 | ₩94,800 | +6.52% | 66.4만 |
|---|
| 2025.10.20 | ₩87,700 | ₩91,300 | ₩87,000 | ₩88,300 | +0.68% | 30만 |
|---|
| 2025.10.17 | ₩93,400 | ₩93,600 | ₩88,900 | ₩89,300 | -4.39% | 31.4만 |
|---|
| 2025.10.16 | ₩93,800 | ₩94,000 | ₩90,100 | ₩91,700 | -2.24% | 33.9만 |
|---|
| 2025.10.15 | ₩87,500 | ₩92,400 | ₩86,300 | ₩92,400 | +5.60% | 50.9만 |
|---|
| 2025.10.14 | ₩88,400 | ₩90,500 | ₩83,000 | ₩85,100 | -3.73% | 46.3만 |
|---|
| 2025.10.13 | ₩86,500 | ₩90,500 | ₩86,500 | ₩88,500 | +2.31% | 38.5만 |
|---|
| 2025.10.10 | ₩87,500 | ₩87,500 | ₩83,800 | ₩85,300 | -2.51% | 28.5만 |
|---|