시장 데이터를 불러오는 중
전체 종목
한화엔진 과거 주가
HSD Engine · 082740.KS · KOSPI
주요 제품·사업: 대형선박용엔진,내연발전엔진
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HSD Engine · 082740.KS · KOSPI
주요 제품·사업: 대형선박용엔진,내연발전엔진
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩44,850 | ₩45,050 | ₩41,000 | ₩41,050 | -8.47% | 156.9만 |
| 2026.10.07 | ₩47,800 | ₩47,800 | ₩45,300 | ₩45,300 | -5.23% | 47.9만 |
| 2026.10.06 | ₩48,850 | ₩49,000 | ₩46,650 | ₩47,450 | -2.87% | 66.4만 |
| 2026.10.02 | ₩48,750 | ₩49,350 | ₩48,000 | ₩48,600 | -0.31% | 38.3만 |
| 2026.10.01 | ₩48,600 | ₩49,500 | ₩47,850 | ₩48,500 | -0.21% | 113.6만 |
| 2026.09.30 | ₩47,600 | ₩50,300 | ₩47,400 | ₩49,000 | +2.94% | 90.6만 |
| 2026.09.29 | ₩47,600 | ₩47,900 | ₩45,550 | ₩46,550 | -2.21% | 50.9만 |
| 2026.09.28 | ₩48,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,500 |
| ₩47,650 |
| -0.73% |
| 31.3만 |
| 2026.09.23 | ₩49,100 | ₩49,250 | ₩47,200 | ₩47,600 | -3.05% | 73.5만 |
|---|
| 2026.09.22 | ₩50,500 | ₩50,700 | ₩49,150 | ₩49,250 | -2.48% | 67만 |
|---|
| 2026.09.21 | ₩51,200 | ₩51,200 | ₩49,800 | ₩49,900 | -2.54% | 42.2만 |
|---|
| 2026.09.18 | ₩52,700 | ₩52,900 | ₩51,200 | ₩51,300 | -2.66% | 90.3만 |
|---|
| 2026.09.17 | ₩49,700 | ₩54,200 | ₩49,450 | ₩53,000 | +6.64% | 213.4만 |
|---|
| 2026.09.16 | ₩47,900 | ₩48,550 | ₩47,050 | ₩48,050 | +0.31% | 38.2만 |
|---|
| 2026.09.15 | ₩49,850 | ₩49,900 | ₩47,450 | ₩47,800 | -4.11% | 56.5만 |
|---|
| 2026.09.14 | ₩49,800 | ₩52,400 | ₩48,800 | ₩50,600 | +1.61% | 99.9만 |
|---|
| 2026.09.11 | ₩47,050 | ₩51,700 | ₩46,500 | ₩50,300 | +6.91% | 125만 |
|---|
| 2026.09.10 | ₩48,050 | ₩49,800 | ₩46,700 | ₩48,350 | +0.62% | 81.7만 |
|---|
| 2026.09.09 | ₩47,900 | ₩51,700 | ₩47,900 | ₩49,150 | +2.61% | 148.6만 |
|---|
| 2026.09.08 | ₩46,600 | ₩47,650 | ₩45,600 | ₩45,650 | -2.04% | 55.8만 |
|---|
| 2026.09.07 | ₩45,850 | ₩46,250 | ₩45,050 | ₩45,900 | +0.11% | 39.4만 |
|---|
| 2026.09.04 | ₩46,050 | ₩46,250 | ₩45,000 | ₩45,600 | -0.98% | 30.8만 |
|---|
| 2026.09.03 | ₩45,400 | ₩46,850 | ₩44,300 | ₩45,600 | +0.44% | 49.4만 |
|---|
| 2026.09.02 | ₩46,200 | ₩46,250 | ₩44,300 | ₩44,650 | -3.35% | 53.3만 |
|---|
| 2026.09.01 | ₩48,000 | ₩50,800 | ₩46,350 | ₩47,850 | -0.31% | 102.2만 |
|---|
| 2026.08.31 | ₩46,900 | ₩47,600 | ₩45,350 | ₩47,450 | +1.17% | 38.2만 |
|---|
| 2026.08.28 | ₩48,500 | ₩49,900 | ₩46,800 | ₩48,250 | -0.52% | 85.4만 |
|---|
| 2026.08.27 | ₩48,150 | ₩49,450 | ₩47,750 | ₩48,300 | +0.31% | 44.9만 |
|---|
| 2026.08.26 | ₩47,850 | ₩49,450 | ₩47,150 | ₩47,900 | +0.10% | 36.5만 |
|---|
| 2026.08.25 | ₩44,050 | ₩47,750 | ₩43,500 | ₩47,450 | +7.72% | 48만 |
|---|
| 2026.08.24 | ₩44,000 | ₩46,750 | ₩43,150 | ₩44,900 | +2.05% | 48.1만 |
|---|
| 2026.08.21 | ₩45,200 | ₩45,500 | ₩43,650 | ₩44,100 | -2.43% | 57.6만 |
|---|
| 2026.08.20 | ₩46,950 | ₩48,100 | ₩45,400 | ₩46,600 | -0.75% | 43.1만 |
|---|
| 2026.08.19 | ₩45,250 | ₩47,000 | ₩43,250 | ₩46,350 | +2.43% | 58.8만 |
|---|
| 2026.08.18 | ₩48,600 | ₩49,500 | ₩46,200 | ₩47,100 | -3.09% | 55.5만 |
|---|
| 2026.08.14 | ₩48,900 | ₩49,850 | ₩47,300 | ₩49,050 | +0.31% | 65.9만 |
|---|
| 2026.08.13 | ₩45,900 | ₩49,850 | ₩45,600 | ₩48,250 | +5.12% | 111.3만 |
|---|
| 2026.08.12 | ₩45,100 | ₩45,600 | ₩43,700 | ₩45,200 | +0.22% | 37만 |
|---|
| 2026.08.11 | ₩45,550 | ₩46,450 | ₩44,400 | ₩44,700 | -1.87% | 39.3만 |
|---|
| 2026.08.10 | ₩43,000 | ₩47,100 | ₩42,700 | ₩46,450 | +8.02% | 68만 |
|---|
| 2026.08.07 | ₩43,100 | ₩43,850 | ₩40,800 | ₩42,500 | -1.39% | 61.8만 |
|---|
| 2026.08.06 | ₩46,000 | ₩46,800 | ₩42,550 | ₩43,450 | -5.54% | 65.8만 |
|---|
| 2026.08.05 | ₩41,900 | ₩46,300 | ₩41,000 | ₩46,050 | +9.90% | 100.5만 |
|---|
| 2026.08.04 | ₩38,200 | ₩41,150 | ₩37,850 | ₩40,750 | +6.68% | 116.5만 |
|---|
| 2026.08.03 | ₩38,150 | ₩38,650 | ₩35,800 | ₩38,000 | -0.39% | 142만 |
|---|
| 2026.07.31 | ₩41,300 | ₩41,450 | ₩36,500 | ₩39,050 | -5.45% | 229.3만 |
|---|
| 2026.07.30 | ₩37,650 | ₩42,700 | ₩37,650 | ₩39,300 | +4.38% | 66.1만 |
|---|
| 2026.07.29 | ₩43,000 | ₩43,400 | ₩36,750 | ₩38,700 | -10.00% | 135.5만 |
|---|
| 2026.07.28 | ₩45,450 | ₩45,700 | ₩42,300 | ₩42,750 | -5.94% | 76.1만 |
|---|
| 2026.07.27 | ₩51,100 | ₩51,300 | ₩45,150 | ₩47,500 | -7.05% | 97.3만 |
|---|
| 2026.07.24 | ₩50,300 | ₩52,000 | ₩48,550 | ₩49,050 | -2.49% | 84.4만 |
|---|
| 2026.07.23 | ₩47,150 | ₩50,500 | ₩46,200 | ₩50,300 | +6.68% | 62.6만 |
|---|
| 2026.07.22 | ₩45,250 | ₩49,850 | ₩45,250 | ₩47,050 | +3.98% | 89.5만 |
|---|
| 2026.07.21 | ₩42,100 | ₩45,000 | ₩41,350 | ₩44,400 | +5.46% | 64.3만 |
|---|
| 2026.07.20 | ₩46,800 | ₩46,800 | ₩42,400 | ₩42,400 | -9.40% | 63.7만 |
|---|
| 2026.07.16 | ₩48,700 | ₩49,000 | ₩45,000 | ₩46,900 | -3.70% | 60만 |
|---|
| 2026.07.15 | ₩44,900 | ₩48,350 | ₩43,900 | ₩47,250 | +5.23% | 95.5만 |
|---|
| 2026.07.14 | ₩46,350 | ₩47,050 | ₩42,050 | ₩43,500 | -6.15% | 81.9만 |
|---|
| 2026.07.13 | ₩47,100 | ₩49,200 | ₩45,050 | ₩46,200 | -1.91% | 71.2만 |
|---|
| 2026.07.10 | ₩43,600 | ₩47,800 | ₩43,450 | ₩46,600 | +6.88% | 74.6만 |
|---|
| 2026.07.09 | ₩45,400 | ₩46,500 | ₩41,500 | ₩42,600 | -6.17% | 115.9만 |
|---|
| 2026.07.08 | ₩48,050 | ₩48,100 | ₩44,350 | ₩44,750 | -6.87% | 94.1만 |
|---|
| 2026.07.07 | ₩48,300 | ₩51,000 | ₩46,650 | ₩48,850 | +1.14% | 100.5만 |
|---|
| 2026.07.06 | ₩53,200 | ₩57,800 | ₩50,900 | ₩52,900 | -0.56% | 80.3만 |
|---|
| 2026.07.03 | ₩52,200 | ₩53,300 | ₩48,900 | ₩52,200 | 0.00% | 64만 |
|---|
| 2026.07.02 | ₩58,000 | ₩58,000 | ₩52,000 | ₩52,300 | -9.83% | 113.9만 |
|---|
| 2026.07.01 | ₩53,700 | ₩57,400 | ₩52,200 | ₩55,000 | +2.42% | 92.3만 |
|---|
| 2026.06.30 | ₩52,700 | ₩53,400 | ₩49,200 | ₩51,000 | -3.23% | 66.7만 |
|---|
| 2026.06.29 | ₩47,400 | ₩52,400 | ₩47,400 | ₩51,500 | +8.65% | 56.2만 |
|---|
| 2026.06.26 | ₩50,100 | ₩50,200 | ₩44,350 | ₩46,650 | -6.89% | 75만 |
|---|
| 2026.06.25 | ₩52,200 | ₩54,300 | ₩50,000 | ₩50,200 | -3.83% | 54.3만 |
|---|
| 2026.06.24 | ₩53,000 | ₩54,100 | ₩51,200 | ₩51,600 | -2.64% | 66.8만 |
|---|
| 2026.06.23 | ₩56,300 | ₩58,400 | ₩52,900 | ₩53,500 | -4.97% | 79.6만 |
|---|
| 2026.06.22 | ₩61,500 | ₩62,100 | ₩55,600 | ₩56,100 | -8.78% | 79.6만 |
|---|
| 2026.06.19 | ₩59,000 | ₩61,700 | ₩57,800 | ₩61,000 | +3.39% | 109만 |
|---|
| 2026.06.18 | ₩65,300 | ₩66,100 | ₩58,900 | ₩59,300 | -9.19% | 118만 |
|---|
| 2026.06.17 | ₩61,000 | ₩69,300 | ₩59,700 | ₩65,500 | +7.38% | 244.7만 |
|---|
| 2026.06.16 | ₩61,400 | ₩63,000 | ₩59,000 | ₩59,300 | -3.42% | 68.4만 |
|---|
| 2026.06.15 | ₩59,100 | ₩60,600 | ₩57,600 | ₩59,300 | +0.34% | 144만 |
|---|
| 2026.06.12 | ₩54,700 | ₩56,100 | ₩52,700 | ₩53,900 | -1.46% | 59.3만 |
|---|
| 2026.06.11 | ₩51,000 | ₩52,000 | ₩48,600 | ₩50,100 | -1.76% | 84.5만 |
|---|
| 2026.06.10 | ₩52,300 | ₩54,200 | ₩50,600 | ₩53,100 | +1.53% | 2 |
|---|
| 2026.06.09 | ₩52,000 | ₩53,600 | ₩50,600 | ₩52,000 | 0.00% | 41.9만 |
|---|
| 2026.06.08 | ₩51,000 | ₩53,600 | ₩50,400 | ₩51,600 | +1.18% | 64만 |
|---|
| 2026.06.05 | ₩56,800 | ₩57,600 | ₩54,500 | ₩56,300 | -0.88% | 48.7만 |
|---|
| 2026.06.04 | ₩58,200 | ₩60,400 | ₩57,100 | ₩57,300 | -1.55% | 64.9만 |
|---|
| 2026.06.02 | ₩59,500 | ₩60,400 | ₩56,200 | ₩58,400 | -1.85% | 92.1만 |
|---|
| 2026.06.01 | ₩62,500 | ₩63,700 | ₩60,800 | ₩61,800 | -1.12% | 92.2만 |
|---|
| 2026.05.29 | ₩68,500 | ₩69,100 | ₩63,500 | ₩64,200 | -6.28% | 101.9만 |
|---|
| 2026.05.28 | ₩71,300 | ₩72,100 | ₩65,100 | ₩67,000 | -6.03% | 106.6만 |
|---|
| 2026.05.27 | ₩76,100 | ₩77,700 | ₩69,600 | ₩72,000 | -5.39% | 186.9만 |
|---|
| 2026.05.26 | ₩76,000 | ₩80,700 | ₩73,000 | ₩78,400 | +3.16% | 100.8만 |
|---|
| 2026.05.22 | ₩74,600 | ₩76,100 | ₩70,600 | ₩74,800 | +0.27% | 65.1만 |
|---|
| 2026.05.21 | ₩72,900 | ₩75,900 | ₩71,900 | ₩72,600 | -0.41% | 89.7만 |
|---|
| 2026.05.20 | ₩68,000 | ₩70,100 | ₩63,000 | ₩69,600 | +2.35% | 144.3만 |
|---|
| 2026.05.19 | ₩70,100 | ₩71,500 | ₩63,600 | ₩66,300 | -5.42% | 88.3만 |
|---|
| 2026.05.18 | ₩70,500 | ₩71,400 | ₩65,500 | ₩68,400 | -2.98% | 67.8만 |
|---|
| 2026.05.15 | ₩78,400 | ₩78,500 | ₩70,100 | ₩71,600 | -8.67% | 100.9만 |
|---|
| 2026.05.14 | ₩78,900 | ₩79,500 | ₩75,800 | ₩77,400 | -1.90% | 57.6만 |
|---|
| 2026.05.13 | ₩78,100 | ₩80,500 | ₩76,600 | ₩78,800 | +0.90% | 79.8만 |
|---|
| 2026.05.12 | ₩78,400 | ₩78,600 | ₩72,100 | ₩77,600 | -1.02% | 142.1만 |
|---|
| 2026.05.11 | ₩79,600 | ₩80,100 | ₩77,100 | ₩78,400 | -1.51% | 97.4만 |
|---|
| 2026.05.08 | ₩83,600 | ₩85,800 | ₩77,500 | ₩79,400 | -5.02% | 158.8만 |
|---|
| 2026.05.07 | ₩81,600 | ₩87,900 | ₩81,500 | ₩85,500 | +4.78% | 123.6만 |
|---|
| 2026.05.06 | ₩88,400 | ₩88,500 | ₩81,400 | ₩84,500 | -4.41% | 158.8만 |
|---|
| 2026.05.04 | ₩89,900 | ₩90,500 | ₩86,500 | ₩89,500 | -0.44% | 106.2만 |
|---|
| 2026.04.30 | ₩85,900 | ₩90,200 | ₩85,500 | ₩88,000 | +2.44% | 108.7만 |
|---|
| 2026.04.29 | ₩80,100 | ₩91,000 | ₩80,000 | ₩87,700 | +9.49% | 255.8만 |
|---|
| 2026.04.28 | ₩84,500 | ₩84,600 | ₩79,600 | ₩81,100 | -4.02% | 196.6만 |
|---|
| 2026.04.27 | ₩81,200 | ₩94,400 | ₩78,900 | ₩88,500 | +8.99% | 360.5만 |
|---|
| 2026.04.24 | ₩71,600 | ₩79,600 | ₩71,100 | ₩76,000 | +6.15% | 305.6만 |
|---|
| 2026.04.23 | ₩66,700 | ₩71,200 | ₩65,400 | ₩70,100 | +5.10% | 250.1만 |
|---|
| 2026.04.22 | ₩59,400 | ₩68,600 | ₩58,900 | ₩67,500 | +13.64% | 371.7만 |
|---|
| 2026.04.21 | ₩55,100 | ₩60,900 | ₩53,700 | ₩60,600 | +9.98% | 344.7만 |
|---|
| 2026.04.20 | ₩55,600 | ₩55,900 | ₩54,100 | ₩54,300 | -2.34% | 122.5만 |
|---|
| 2026.04.17 | ₩48,700 | ₩59,900 | ₩47,200 | ₩56,100 | +15.20% | 514.4만 |
|---|
| 2026.04.16 | ₩48,700 | ₩49,000 | ₩47,500 | ₩48,200 | -1.03% | 46.3만 |
|---|
| 2026.04.15 | ₩49,500 | ₩50,000 | ₩47,850 | ₩48,300 | -2.42% | 50.5만 |
|---|
| 2026.04.14 | ₩46,800 | ₩48,700 | ₩46,700 | ₩48,600 | +3.85% | 50.1만 |
|---|
| 2026.04.13 | ₩45,200 | ₩46,350 | ₩44,400 | ₩46,100 | +1.99% | 26.6만 |
|---|
| 2026.04.10 | ₩46,450 | ₩46,450 | ₩45,600 | ₩45,750 | -1.51% | 36만 |
|---|
| 2026.04.09 | ₩47,000 | ₩47,000 | ₩45,250 | ₩45,500 | -3.19% | 31.8만 |
|---|
| 2026.04.08 | ₩46,150 | ₩46,650 | ₩45,300 | ₩46,600 | +0.98% | 37만 |
|---|
| 2026.04.07 | ₩44,500 | ₩45,400 | ₩43,450 | ₩44,150 | -0.79% | 27.5만 |
|---|
| 2026.04.06 | ₩45,500 | ₩45,600 | ₩44,050 | ₩44,300 | -2.64% | 30.2만 |
|---|
| 2026.04.03 | ₩44,350 | ₩46,700 | ₩43,800 | ₩45,700 | +3.04% | 40.5만 |
|---|
| 2026.04.02 | ₩46,000 | ₩46,850 | ₩42,850 | ₩43,350 | -5.76% | 61.4만 |
|---|
| 2026.04.01 | ₩45,200 | ₩45,500 | ₩44,100 | ₩44,750 | -1.00% | 51.8만 |
|---|
| 2026.03.31 | ₩44,400 | ₩46,300 | ₩43,250 | ₩43,550 | -1.91% | 39.1만 |
|---|
| 2026.03.30 | ₩43,750 | ₩44,950 | ₩43,100 | ₩44,600 | +1.94% | 31.6만 |
|---|
| 2026.03.27 | ₩47,450 | ₩47,500 | ₩45,250 | ₩46,650 | -1.69% | 51.8만 |
|---|
| 2026.03.26 | ₩49,150 | ₩53,300 | ₩48,850 | ₩49,200 | +0.10% | 95.5만 |
|---|
| 2026.03.25 | ₩47,550 | ₩49,100 | ₩46,050 | ₩48,750 | +2.52% | 54만 |
|---|
| 2026.03.24 | ₩47,400 | ₩47,400 | ₩45,250 | ₩47,150 | -0.53% | 28.9만 |
|---|
| 2026.03.23 | ₩46,700 | ₩47,600 | ₩45,150 | ₩45,250 | -3.10% | 44.6만 |
|---|
| 2026.03.20 | ₩48,700 | ₩51,000 | ₩48,650 | ₩49,050 | +0.72% | 31.3만 |
|---|
| 2026.03.19 | ₩48,950 | ₩49,350 | ₩48,400 | ₩48,550 | -0.82% | 20.1만 |
|---|
| 2026.03.18 | ₩49,900 | ₩50,200 | ₩49,100 | ₩49,450 | -0.90% | 27.7만 |
|---|
| 2026.03.17 | ₩49,300 | ₩50,000 | ₩49,100 | ₩49,250 | -0.10% | 20.5만 |
|---|
| 2026.03.16 | ₩49,500 | ₩50,100 | ₩48,450 | ₩48,700 | -1.62% | 17.8만 |
|---|
| 2026.03.13 | ₩49,350 | ₩50,600 | ₩48,850 | ₩49,650 | +0.61% | 32.9만 |
|---|
| 2026.03.12 | ₩48,950 | ₩51,300 | ₩48,900 | ₩50,500 | +3.17% | 36.6만 |
|---|
| 2026.03.11 | ₩49,450 | ₩51,000 | ₩48,700 | ₩49,400 | -0.10% | 42.9만 |
|---|
| 2026.03.10 | ₩49,500 | ₩49,850 | ₩47,600 | ₩48,250 | -2.53% | 30.5만 |
|---|
| 2026.03.09 | ₩45,650 | ₩50,100 | ₩44,950 | ₩48,050 | +5.26% | 44.8만 |
|---|
| 2026.03.06 | ₩46,400 | ₩48,800 | ₩46,250 | ₩48,400 | +4.31% | 37.7만 |
|---|
| 2026.03.05 | ₩47,000 | ₩48,850 | ₩46,400 | ₩47,800 | +1.70% | 60.2만 |
|---|
| 2026.03.04 | ₩48,050 | ₩49,250 | ₩42,300 | ₩43,550 | -9.37% | 107.9만 |
|---|
| 2026.03.03 | ₩54,200 | ₩56,600 | ₩50,600 | ₩51,200 | -5.54% | 141.8만 |
|---|
| 2026.02.27 | ₩54,700 | ₩55,500 | ₩53,800 | ₩54,000 | -1.28% | 67.5만 |
|---|
| 2026.02.26 | ₩55,300 | ₩55,300 | ₩53,400 | ₩53,800 | -2.71% | 57.8만 |
|---|
| 2026.02.25 | ₩55,600 | ₩56,000 | ₩54,800 | ₩55,100 | -0.90% | 40.4만 |
|---|
| 2026.02.24 | ₩55,700 | ₩55,700 | ₩54,200 | ₩55,400 | -0.54% | 46만 |
|---|
| 2026.02.23 | ₩57,600 | ₩57,600 | ₩55,300 | ₩56,400 | -2.08% | 45.9만 |
|---|
| 2026.02.20 | ₩56,600 | ₩58,400 | ₩55,100 | ₩57,400 | +1.41% | 75.4만 |
|---|
| 2026.02.19 | ₩55,000 | ₩56,000 | ₩54,600 | ₩55,200 | +0.36% | 54.5만 |
|---|
| 2026.02.13 | ₩54,000 | ₩55,000 | ₩53,000 | ₩54,000 | 0.00% | 49.7만 |
|---|
| 2026.02.12 | ₩54,100 | ₩56,300 | ₩53,100 | ₩55,000 | +1.66% | 62.9만 |
|---|
| 2026.02.11 | ₩54,800 | ₩55,300 | ₩53,400 | ₩53,700 | -2.01% | 40.2만 |
|---|
| 2026.02.10 | ₩55,500 | ₩56,900 | ₩53,600 | ₩54,500 | -1.80% | 46.7만 |
|---|
| 2026.02.09 | ₩54,600 | ₩55,400 | ₩53,500 | ₩54,200 | -0.73% | 45.5만 |
|---|
| 2026.02.06 | ₩54,100 | ₩54,300 | ₩51,600 | ₩53,000 | -2.03% | 79.1만 |
|---|
| 2026.02.05 | ₩58,200 | ₩59,500 | ₩56,200 | ₩56,500 | -2.92% | 60.8만 |
|---|
| 2026.02.04 | ₩58,800 | ₩59,900 | ₩56,800 | ₩59,400 | +1.02% | 99.5만 |
|---|
| 2026.02.03 | ₩54,900 | ₩57,400 | ₩53,900 | ₩57,200 | +4.19% | 87만 |
|---|
| 2026.02.02 | ₩54,100 | ₩57,200 | ₩52,700 | ₩53,100 | -1.85% | 80.5만 |
|---|
| 2026.01.30 | ₩57,100 | ₩57,300 | ₩54,000 | ₩54,400 | -4.73% | 75.4만 |
|---|
| 2026.01.29 | ₩57,000 | ₩57,000 | ₩54,300 | ₩56,600 | -0.70% | 104.4만 |
|---|
| 2026.01.28 | ₩55,400 | ₩59,100 | ₩55,100 | ₩57,600 | +3.97% | 136.5만 |
|---|
| 2026.01.27 | ₩55,800 | ₩56,700 | ₩52,600 | ₩55,400 | -0.72% | 103.5만 |
|---|
| 2026.01.26 | ₩54,100 | ₩54,700 | ₩52,500 | ₩53,200 | -1.66% | 49.5만 |
|---|
| 2026.01.23 | ₩52,700 | ₩55,700 | ₩52,700 | ₩53,500 | +1.52% | 90.1만 |
|---|
| 2026.01.22 | ₩54,400 | ₩54,500 | ₩51,200 | ₩52,300 | -3.86% | 89.7만 |
|---|
| 2026.01.21 | ₩52,500 | ₩54,000 | ₩52,200 | ₩53,600 | +2.10% | 65.3만 |
|---|
| 2026.01.20 | ₩54,600 | ₩55,900 | ₩53,200 | ₩54,700 | +0.18% | 75.4만 |
|---|
| 2026.01.19 | ₩53,700 | ₩56,200 | ₩53,700 | ₩55,100 | +2.61% | 134만 |
|---|
| 2026.01.16 | ₩53,600 | ₩53,900 | ₩51,800 | ₩53,000 | -1.12% | 79.1만 |
|---|
| 2026.01.15 | ₩53,200 | ₩54,700 | ₩52,600 | ₩53,300 | +0.19% | 105.7만 |
|---|
| 2026.01.14 | ₩53,300 | ₩53,900 | ₩51,900 | ₩52,600 | -1.31% | 120.2만 |
|---|
| 2026.01.13 | ₩53,900 | ₩54,900 | ₩52,700 | ₩54,200 | +0.56% | 165.3만 |
|---|
| 2026.01.12 | ₩50,500 | ₩56,800 | ₩48,900 | ₩54,800 | +8.51% | 422.2만 |
|---|
| 2026.01.09 | ₩46,000 | ₩49,900 | ₩45,500 | ₩49,700 | +8.04% | 271.3만 |
|---|
| 2026.01.08 | ₩44,000 | ₩46,400 | ₩43,850 | ₩45,550 | +3.52% | 108만 |
|---|
| 2026.01.07 | ₩43,300 | ₩45,700 | ₩42,750 | ₩43,850 | +1.27% | 99.6만 |
|---|
| 2026.01.06 | ₩42,550 | ₩43,450 | ₩41,650 | ₩43,400 | +2.00% | 86.5만 |
|---|
| 2026.01.05 | ₩41,550 | ₩42,300 | ₩41,300 | ₩41,900 | +0.84% | 88.1만 |
|---|
| 2026.01.02 | ₩42,950 | ₩43,150 | ₩41,400 | ₩42,050 | -2.10% | 58.9만 |
|---|
| 2025.12.30 | ₩42,550 | ₩43,400 | ₩42,050 | ₩42,950 | +0.94% | 60.5만 |
|---|
| 2025.12.29 | ₩42,500 | ₩43,200 | ₩42,050 | ₩42,550 | +0.12% | 79.5만 |
|---|
| 2025.12.26 | ₩44,750 | ₩44,800 | ₩42,250 | ₩42,900 | -4.13% | 114.7만 |
|---|
| 2025.12.24 | ₩46,150 | ₩49,200 | ₩44,400 | ₩44,700 | -3.14% | 284.7만 |
|---|
| 2025.12.23 | ₩44,950 | ₩45,750 | ₩43,750 | ₩45,200 | +0.56% | 158.5만 |
|---|
| 2025.12.22 | ₩43,300 | ₩44,600 | ₩42,550 | ₩43,350 | +0.12% | 92.2만 |
|---|
| 2025.12.19 | ₩40,100 | ₩42,700 | ₩39,500 | ₩42,250 | +5.36% | 82.9만 |
|---|
| 2025.12.18 | ₩40,800 | ₩40,800 | ₩39,450 | ₩39,850 | -2.33% | 91.5만 |
|---|
| 2025.12.17 | ₩42,350 | ₩42,700 | ₩41,000 | ₩41,600 | -1.77% | 70.2만 |
|---|
| 2025.12.16 | ₩43,800 | ₩43,800 | ₩41,700 | ₩42,000 | -4.11% | 80만 |
|---|
| 2025.12.15 | ₩45,700 | ₩45,700 | ₩43,800 | ₩43,850 | -4.05% | 77.9만 |
|---|
| 2025.12.12 | ₩45,900 | ₩46,850 | ₩45,200 | ₩46,150 | +0.54% | 71.6만 |
|---|
| 2025.12.11 | ₩45,700 | ₩46,150 | ₩44,100 | ₩45,150 | -1.20% | 218.4만 |
|---|
| 2025.12.10 | ₩46,400 | ₩47,250 | ₩45,200 | ₩45,500 | -1.94% | 73.3만 |
|---|
| 2025.12.09 | ₩43,750 | ₩47,250 | ₩43,350 | ₩46,400 | +6.06% | 184만 |
|---|
| 2025.12.08 | ₩43,550 | ₩44,000 | ₩41,800 | ₩43,750 | +0.46% | 56.8만 |
|---|
| 2025.12.05 | ₩42,600 | ₩43,150 | ₩42,000 | ₩43,100 | +1.17% | 43.6만 |
|---|
| 2025.12.04 | ₩43,900 | ₩44,000 | ₩42,400 | ₩42,750 | -2.62% | 48.1만 |
|---|
| 2025.12.03 | ₩43,050 | ₩43,850 | ₩42,750 | ₩43,600 | +1.28% | 63.7만 |
|---|
| 2025.12.02 | ₩41,650 | ₩42,850 | ₩41,500 | ₩42,750 | +2.64% | 68.4만 |
|---|
| 2025.12.01 | ₩42,250 | ₩42,350 | ₩40,750 | ₩41,500 | -1.78% | 80.8만 |
|---|
| 2025.11.28 | ₩44,600 | ₩45,450 | ₩42,100 | ₩42,200 | -5.38% | 94.1만 |
|---|
| 2025.11.27 | ₩44,000 | ₩45,700 | ₩43,750 | ₩44,400 | +0.91% | 79.5만 |
|---|
| 2025.11.26 | ₩42,500 | ₩43,850 | ₩41,750 | ₩43,800 | +3.06% | 70.1만 |
|---|
| 2025.11.25 | ₩43,300 | ₩43,750 | ₩41,850 | ₩42,150 | -2.66% | 62.7만 |
|---|
| 2025.11.24 | ₩41,850 | ₩44,450 | ₩41,700 | ₩42,850 | +2.39% | 129.3만 |
|---|
| 2025.11.21 | ₩41,700 | ₩43,250 | ₩41,650 | ₩41,700 | 0.00% | 71.1만 |
|---|
| 2025.11.20 | ₩42,700 | ₩43,600 | ₩42,000 | ₩43,100 | +0.94% | 69.3만 |
|---|
| 2025.11.19 | ₩41,700 | ₩43,100 | ₩39,400 | ₩42,150 | +1.08% | 130.4만 |
|---|
| 2025.11.18 | ₩41,900 | ₩42,600 | ₩41,000 | ₩41,400 | -1.19% | 100.3만 |
|---|
| 2025.11.17 | ₩41,900 | ₩42,450 | ₩40,550 | ₩42,350 | +1.07% | 95.2만 |
|---|
| 2025.11.14 | ₩41,900 | ₩43,450 | ₩40,600 | ₩41,400 | -1.19% | 289.5만 |
|---|
| 2025.11.13 | ₩42,300 | ₩43,750 | ₩41,800 | ₩42,800 | +1.18% | 84.1만 |
|---|
| 2025.11.12 | ₩42,500 | ₩43,300 | ₩41,600 | ₩42,250 | -0.59% | 80.4만 |
|---|
| 2025.11.11 | ₩44,500 | ₩44,850 | ₩42,100 | ₩42,500 | -4.49% | 118.6만 |
|---|
| 2025.11.10 | ₩43,850 | ₩45,300 | ₩42,450 | ₩44,150 | +0.68% | 130.9만 |
|---|
| 2025.11.07 | ₩43,000 | ₩45,400 | ₩41,550 | ₩43,650 | +1.51% | 176.6만 |
|---|
| 2025.11.06 | ₩46,600 | ₩47,250 | ₩45,300 | ₩45,300 | -2.79% | 94.8만 |
|---|
| 2025.11.05 | ₩47,700 | ₩47,700 | ₩44,650 | ₩45,500 | -4.61% | 147.6만 |
|---|
| 2025.11.04 | ₩51,200 | ₩51,300 | ₩48,300 | ₩48,300 | -5.66% | 168.3만 |
|---|
| 2025.11.03 | ₩49,650 | ₩53,900 | ₩49,650 | ₩51,200 | +3.12% | 265.4만 |
|---|
| 2025.10.31 | ₩49,500 | ₩50,400 | ₩48,250 | ₩49,400 | -0.20% | 108.4만 |
|---|
| 2025.10.30 | ₩53,100 | ₩53,200 | ₩48,800 | ₩49,600 | -6.59% | 253만 |
|---|
| 2025.10.29 | ₩48,650 | ₩49,850 | ₩47,500 | ₩49,150 | +1.03% | 157.5만 |
|---|
| 2025.10.28 | ₩50,700 | ₩50,700 | ₩47,950 | ₩48,200 | -4.93% | 218.2만 |
|---|
| 2025.10.27 | ₩50,100 | ₩52,100 | ₩49,250 | ₩51,300 | +2.40% | 294.4만 |
|---|
| 2025.10.24 | ₩48,700 | ₩49,450 | ₩47,350 | ₩48,900 | +0.41% | 116.1만 |
|---|
| 2025.10.23 | ₩48,150 | ₩49,800 | ₩47,800 | ₩48,600 | +0.93% | 172.5만 |
|---|
| 2025.10.22 | ₩48,700 | ₩50,900 | ₩46,050 | ₩49,100 | +0.82% | 271.8만 |
|---|
| 2025.10.21 | ₩46,250 | ₩47,950 | ₩46,250 | ₩47,750 | +3.24% | 226.7만 |
|---|
| 2025.10.20 | ₩46,400 | ₩48,500 | ₩45,600 | ₩46,200 | -0.43% | 159.3만 |
|---|
| 2025.10.17 | ₩49,000 | ₩49,250 | ₩46,200 | ₩46,450 | -5.20% | 140.2만 |
|---|
| 2025.10.16 | ₩47,800 | ₩48,475 | ₩46,775 | ₩47,750 | -0.10% | 128.5만 |
|---|
| 2025.10.15 | ₩44,500 | ₩47,900 | ₩44,050 | ₩47,250 | +6.18% | 243.2만 |
|---|
| 2025.10.14 | ₩47,300 | ₩48,400 | ₩42,100 | ₩43,700 | -7.61% | 396.8만 |
|---|
| 2025.10.13 | ₩47,500 | ₩48,950 | ₩46,500 | ₩47,200 | -0.63% | 157.7만 |
|---|
| 2025.10.10 | ₩48,800 | ₩48,950 | ₩47,000 | ₩47,600 | -2.46% | 155.7만 |
|---|