시장 데이터를 불러오는 중
전체 종목
현대글로비스 과거 주가
Hyundai Glovis · 086280.KS · KOSPI
주요 제품·사업: 화물운송주선,화물포장,자동차 수리/산업용 기계장비 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hyundai Glovis · 086280.KS · KOSPI
주요 제품·사업: 화물운송주선,화물포장,자동차 수리/산업용 기계장비 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩187,400 | ₩189,000 | ₩181,700 | ₩182,900 | -2.40% | 22만 |
| 2026.10.07 | ₩200,500 | ₩200,500 | ₩187,200 | ₩188,000 | -6.23% | 19.1만 |
| 2026.10.06 | ₩203,000 | ₩204,500 | ₩199,600 | ₩201,000 | -0.99% | 7.5만 |
| 2026.10.02 | ₩198,400 | ₩201,500 | ₩196,700 | ₩201,500 | +1.56% | 9만 |
| 2026.10.01 | ₩199,500 | ₩201,500 | ₩196,500 | ₩198,400 | -0.55% | 11.3만 |
| 2026.09.30 | ₩197,600 | ₩199,200 | ₩196,000 | ₩196,800 | -0.40% | 13.9만 |
| 2026.09.29 | ₩199,000 | ₩199,000 | ₩194,600 | ₩197,500 | -0.75% | 10.7만 |
| 2026.09.28 | ₩198,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,900 |
| ₩199,100 |
| +0.50% |
| 13.3만 |
| 2026.09.23 | ₩203,500 | ₩203,500 | ₩194,500 | ₩196,900 | -3.24% | 21.8만 |
|---|
| 2026.09.22 | ₩204,000 | ₩208,500 | ₩201,500 | ₩203,000 | -0.49% | 15.4만 |
|---|
| 2026.09.21 | ₩203,000 | ₩204,000 | ₩198,900 | ₩203,000 | 0.00% | 15.8만 |
|---|
| 2026.09.18 | ₩208,500 | ₩209,000 | ₩202,500 | ₩203,500 | -2.40% | 15.3만 |
|---|
| 2026.09.17 | ₩204,000 | ₩207,000 | ₩202,000 | ₩206,000 | +0.98% | 13.6만 |
|---|
| 2026.09.16 | ₩203,000 | ₩204,500 | ₩199,000 | ₩200,500 | -1.23% | 17.9만 |
|---|
| 2026.09.15 | ₩203,000 | ₩207,000 | ₩202,500 | ₩204,500 | +0.74% | 7.5만 |
|---|
| 2026.09.14 | ₩203,000 | ₩209,500 | ₩201,500 | ₩207,000 | +1.97% | 10.3만 |
|---|
| 2026.09.11 | ₩200,000 | ₩208,500 | ₩198,400 | ₩208,500 | +4.25% | 14.7만 |
|---|
| 2026.09.10 | ₩201,500 | ₩207,500 | ₩200,500 | ₩204,000 | +1.24% | 25.5만 |
|---|
| 2026.09.09 | ₩202,000 | ₩204,500 | ₩200,500 | ₩202,500 | +0.25% | 15.7만 |
|---|
| 2026.09.08 | ₩213,500 | ₩213,500 | ₩202,500 | ₩203,000 | -4.92% | 12.5만 |
|---|
| 2026.09.07 | ₩208,500 | ₩216,000 | ₩205,500 | ₩210,000 | +0.72% | 13.7만 |
|---|
| 2026.09.04 | ₩202,500 | ₩209,500 | ₩202,000 | ₩206,000 | +1.73% | 12.8만 |
|---|
| 2026.09.03 | ₩196,600 | ₩206,000 | ₩192,600 | ₩202,000 | +2.75% | 23.1만 |
|---|
| 2026.09.02 | ₩205,500 | ₩205,500 | ₩195,000 | ₩195,000 | -5.11% | 16.3만 |
|---|
| 2026.09.01 | ₩205,500 | ₩213,000 | ₩205,000 | ₩209,500 | +1.95% | 23.3만 |
|---|
| 2026.08.31 | ₩201,500 | ₩209,500 | ₩198,700 | ₩207,500 | +2.98% | 15.9만 |
|---|
| 2026.08.28 | ₩203,500 | ₩207,500 | ₩201,500 | ₩205,000 | +0.74% | 14.4만 |
|---|
| 2026.08.27 | ₩208,000 | ₩210,500 | ₩201,500 | ₩203,500 | -2.16% | 13.8만 |
|---|
| 2026.08.26 | ₩213,500 | ₩214,500 | ₩202,000 | ₩204,500 | -4.22% | 24만 |
|---|
| 2026.08.25 | ₩200,500 | ₩214,500 | ₩194,600 | ₩213,500 | +6.48% | 23.3만 |
|---|
| 2026.08.24 | ₩197,000 | ₩201,000 | ₩197,000 | ₩198,800 | +0.91% | 9.1만 |
|---|
| 2026.08.21 | ₩197,500 | ₩198,100 | ₩194,000 | ₩196,700 | -0.41% | 10.2만 |
|---|
| 2026.08.20 | ₩202,000 | ₩203,000 | ₩199,800 | ₩199,800 | -1.09% | 13.7만 |
|---|
| 2026.08.19 | ₩200,000 | ₩207,000 | ₩197,200 | ₩203,500 | +1.75% | 12.7만 |
|---|
| 2026.08.18 | ₩212,500 | ₩213,000 | ₩202,500 | ₩206,500 | -2.82% | 13.5만 |
|---|
| 2026.08.14 | ₩205,000 | ₩212,000 | ₩204,000 | ₩211,000 | +2.93% | 13.4만 |
|---|
| 2026.08.13 | ₩202,500 | ₩206,500 | ₩199,300 | ₩204,500 | +0.99% | 16만 |
|---|
| 2026.08.12 | ₩202,000 | ₩203,500 | ₩199,500 | ₩199,700 | -1.14% | 12.7만 |
|---|
| 2026.08.11 | ₩202,000 | ₩205,500 | ₩200,500 | ₩201,500 | -0.25% | 12.7만 |
|---|
| 2026.08.10 | ₩206,000 | ₩206,000 | ₩198,200 | ₩203,000 | -1.46% | 20.4만 |
|---|
| 2026.08.07 | ₩205,500 | ₩207,500 | ₩200,500 | ₩207,500 | +0.97% | 14.7만 |
|---|
| 2026.08.06 | ₩205,000 | ₩209,000 | ₩203,000 | ₩207,500 | +1.22% | 13.7만 |
|---|
| 2026.08.05 | ₩203,500 | ₩208,000 | ₩202,000 | ₩205,500 | +0.98% | 11.9만 |
|---|
| 2026.08.04 | ₩198,300 | ₩201,000 | ₩195,000 | ₩200,000 | +0.86% | 11.1만 |
|---|
| 2026.08.03 | ₩196,600 | ₩205,000 | ₩196,300 | ₩199,900 | +1.68% | 14.4만 |
|---|
| 2026.07.31 | ₩198,000 | ₩204,500 | ₩194,600 | ₩200,000 | +1.01% | 21.7만 |
|---|
| 2026.07.30 | ₩183,400 | ₩202,500 | ₩183,400 | ₩191,700 | +4.53% | 23.7만 |
|---|
| 2026.07.29 | ₩190,900 | ₩198,500 | ₩182,900 | ₩188,300 | -1.36% | 27.7만 |
|---|
| 2026.07.28 | ₩197,200 | ₩200,000 | ₩189,000 | ₩190,800 | -3.25% | 15.7만 |
|---|
| 2026.07.27 | ₩207,000 | ₩209,000 | ₩203,000 | ₩204,500 | -1.21% | 15.2만 |
|---|
| 2026.07.24 | ₩204,000 | ₩215,000 | ₩203,000 | ₩207,000 | +1.47% | 28.5만 |
|---|
| 2026.07.23 | ₩195,600 | ₩206,000 | ₩195,600 | ₩204,500 | +4.55% | 15.6만 |
|---|
| 2026.07.22 | ₩195,000 | ₩204,000 | ₩193,900 | ₩194,800 | -0.10% | 20.5만 |
|---|
| 2026.07.21 | ₩184,700 | ₩193,500 | ₩182,700 | ₩189,700 | +2.71% | 20.2만 |
|---|
| 2026.07.20 | ₩186,200 | ₩191,500 | ₩182,400 | ₩186,500 | +0.16% | 20.3만 |
|---|
| 2026.07.16 | ₩189,000 | ₩193,800 | ₩184,000 | ₩188,600 | -0.21% | 14.4만 |
|---|
| 2026.07.15 | ₩186,700 | ₩193,100 | ₩185,100 | ₩191,200 | +2.41% | 17.7만 |
|---|
| 2026.07.14 | ₩188,300 | ₩188,600 | ₩176,900 | ₩181,700 | -3.51% | 23.2만 |
|---|
| 2026.07.13 | ₩191,700 | ₩198,400 | ₩185,200 | ₩187,800 | -2.03% | 22만 |
|---|
| 2026.07.10 | ₩191,300 | ₩200,000 | ₩190,000 | ₩191,600 | +0.16% | 20.9만 |
|---|
| 2026.07.09 | ₩190,500 | ₩193,000 | ₩182,100 | ₩184,300 | -3.25% | 27.3만 |
|---|
| 2026.07.08 | ₩191,000 | ₩201,000 | ₩188,200 | ₩190,400 | -0.31% | 24.7만 |
|---|
| 2026.07.07 | ₩196,700 | ₩197,200 | ₩188,500 | ₩196,100 | -0.31% | 17.7만 |
|---|
| 2026.07.06 | ₩197,000 | ₩203,500 | ₩192,900 | ₩196,700 | -0.15% | 14.4만 |
|---|
| 2026.07.03 | ₩197,900 | ₩198,500 | ₩187,300 | ₩197,000 | -0.45% | 16.5만 |
|---|
| 2026.07.02 | ₩197,700 | ₩201,500 | ₩187,100 | ₩195,900 | -0.91% | 23만 |
|---|
| 2026.07.01 | ₩190,100 | ₩205,000 | ₩189,100 | ₩197,700 | +4.00% | 27.2만 |
|---|
| 2026.06.30 | ₩191,500 | ₩192,100 | ₩182,600 | ₩183,100 | -4.39% | 20.8만 |
|---|
| 2026.06.29 | ₩180,400 | ₩191,900 | ₩175,500 | ₩189,200 | +4.88% | 22.2만 |
|---|
| 2026.06.26 | ₩187,000 | ₩187,000 | ₩172,500 | ₩180,400 | -3.53% | 29만 |
|---|
| 2026.06.25 | ₩192,400 | ₩196,100 | ₩188,100 | ₩188,100 | -2.23% | 16.7만 |
|---|
| 2026.06.24 | ₩187,400 | ₩192,400 | ₩185,200 | ₩189,100 | +0.91% | 29.1만 |
|---|
| 2026.06.23 | ₩205,500 | ₩207,000 | ₩186,900 | ₩186,900 | -9.05% | 31.4만 |
|---|
| 2026.06.22 | ₩218,000 | ₩219,000 | ₩204,000 | ₩204,000 | -6.42% | 24.5만 |
|---|
| 2026.06.19 | ₩213,000 | ₩222,500 | ₩209,000 | ₩222,500 | +4.46% | 63.2만 |
|---|
| 2026.06.18 | ₩221,000 | ₩221,000 | ₩211,500 | ₩212,000 | -4.07% | 21.2만 |
|---|
| 2026.06.17 | ₩223,000 | ₩227,500 | ₩219,000 | ₩220,000 | -1.35% | 24.6만 |
|---|
| 2026.06.16 | ₩220,000 | ₩226,500 | ₩216,000 | ₩222,000 | +0.91% | 25.3만 |
|---|
| 2026.06.15 | ₩216,500 | ₩223,000 | ₩213,000 | ₩216,500 | 0.00% | 23.4만 |
|---|
| 2026.06.12 | ₩206,500 | ₩213,500 | ₩202,500 | ₩208,500 | +0.97% | 32.7만 |
|---|
| 2026.06.11 | ₩189,100 | ₩198,500 | ₩184,000 | ₩195,800 | +3.54% | 36.8만 |
|---|
| 2026.06.10 | ₩193,600 | ₩199,500 | ₩188,300 | ₩195,200 | +0.83% | 52 |
|---|
| 2026.06.09 | ₩195,100 | ₩199,500 | ₩190,800 | ₩198,000 | +1.49% | 32.3만 |
|---|
| 2026.06.08 | ₩189,500 | ₩196,800 | ₩188,800 | ₩192,000 | +1.32% | 32.1만 |
|---|
| 2026.06.05 | ₩212,000 | ₩212,500 | ₩200,500 | ₩209,500 | -1.18% | 26.2만 |
|---|
| 2026.06.04 | ₩215,000 | ₩218,000 | ₩209,000 | ₩211,500 | -1.63% | 33.6만 |
|---|
| 2026.06.02 | ₩233,000 | ₩234,000 | ₩218,000 | ₩221,500 | -4.94% | 37만 |
|---|
| 2026.06.01 | ₩245,000 | ₩247,000 | ₩232,000 | ₩232,500 | -5.10% | 62.8만 |
|---|
| 2026.05.29 | ₩237,000 | ₩250,000 | ₩232,500 | ₩242,500 | +2.32% | 91.8만 |
|---|
| 2026.05.28 | ₩240,000 | ₩240,000 | ₩224,500 | ₩233,000 | -2.92% | 45.5만 |
|---|
| 2026.05.27 | ₩233,000 | ₩233,500 | ₩225,500 | ₩229,500 | -1.50% | 41.2만 |
|---|
| 2026.05.26 | ₩242,000 | ₩244,500 | ₩233,000 | ₩236,000 | -2.48% | 26.8만 |
|---|
| 2026.05.22 | ₩233,500 | ₩242,000 | ₩230,500 | ₩236,500 | +1.28% | 29.6만 |
|---|
| 2026.05.21 | ₩218,000 | ₩236,000 | ₩215,000 | ₩233,500 | +7.11% | 53.2만 |
|---|
| 2026.05.20 | ₩214,000 | ₩216,500 | ₩204,500 | ₩210,500 | -1.64% | 33.6만 |
|---|
| 2026.05.19 | ₩228,500 | ₩230,000 | ₩206,000 | ₩214,000 | -6.35% | 57.1만 |
|---|
| 2026.05.18 | ₩239,000 | ₩239,500 | ₩225,000 | ₩230,000 | -3.77% | 34.2만 |
|---|
| 2026.05.15 | ₩268,500 | ₩271,500 | ₩238,000 | ₩242,000 | -9.87% | 84.9만 |
|---|
| 2026.05.14 | ₩286,000 | ₩286,500 | ₩263,000 | ₩263,000 | -8.04% | 88.4만 |
|---|
| 2026.05.13 | ₩268,000 | ₩288,000 | ₩260,000 | ₩284,000 | +5.97% | 110.9만 |
|---|
| 2026.05.12 | ₩268,500 | ₩288,500 | ₩255,000 | ₩265,500 | -1.12% | 135.4만 |
|---|
| 2026.05.11 | ₩252,500 | ₩256,000 | ₩243,500 | ₩251,000 | -0.59% | 62.9만 |
|---|
| 2026.05.08 | ₩234,500 | ₩269,500 | ₩231,500 | ₩251,000 | +7.04% | 134.6만 |
|---|
| 2026.05.07 | ₩227,000 | ₩234,500 | ₩225,500 | ₩230,500 | +1.54% | 34.6만 |
|---|
| 2026.05.06 | ₩225,000 | ₩229,000 | ₩220,000 | ₩220,000 | -2.22% | 31.9만 |
|---|
| 2026.05.04 | ₩230,500 | ₩231,000 | ₩223,500 | ₩225,500 | -2.17% | 21만 |
|---|
| 2026.04.30 | ₩239,000 | ₩241,500 | ₩227,000 | ₩227,000 | -5.02% | 23.8만 |
|---|
| 2026.04.29 | ₩237,500 | ₩245,500 | ₩234,500 | ₩238,500 | +0.42% | 30만 |
|---|
| 2026.04.28 | ₩231,000 | ₩241,500 | ₩229,000 | ₩234,500 | +1.52% | 35.6만 |
|---|
| 2026.04.27 | ₩230,000 | ₩239,000 | ₩222,500 | ₩229,500 | -0.22% | 38.9만 |
|---|
| 2026.04.24 | ₩229,500 | ₩229,500 | ₩221,500 | ₩222,500 | -3.05% | 24.4만 |
|---|
| 2026.04.23 | ₩240,000 | ₩240,000 | ₩226,500 | ₩230,000 | -4.17% | 27.2만 |
|---|
| 2026.04.22 | ₩233,500 | ₩238,000 | ₩228,500 | ₩235,500 | +0.86% | 18.1만 |
|---|
| 2026.04.21 | ₩231,000 | ₩234,000 | ₩228,500 | ₩233,500 | +1.08% | 15.4만 |
|---|
| 2026.04.20 | ₩227,500 | ₩230,000 | ₩222,500 | ₩226,000 | -0.66% | 12만 |
|---|
| 2026.04.17 | ₩232,000 | ₩232,000 | ₩225,000 | ₩227,500 | -1.94% | 9.2만 |
|---|
| 2026.04.16 | ₩227,000 | ₩230,000 | ₩225,500 | ₩229,000 | +0.88% | 16.9만 |
|---|
| 2026.04.15 | ₩224,500 | ₩226,000 | ₩219,500 | ₩220,500 | -1.78% | 14.8만 |
|---|
| 2026.04.14 | ₩217,000 | ₩221,500 | ₩216,000 | ₩219,500 | +1.15% | 12.6만 |
|---|
| 2026.04.13 | ₩214,500 | ₩215,500 | ₩210,500 | ₩212,000 | -1.17% | 13만 |
|---|
| 2026.04.10 | ₩217,500 | ₩220,000 | ₩216,500 | ₩218,500 | +0.46% | 11.5만 |
|---|
| 2026.04.09 | ₩223,000 | ₩223,500 | ₩211,500 | ₩213,000 | -4.48% | 21.2만 |
|---|
| 2026.04.08 | ₩219,500 | ₩223,000 | ₩215,500 | ₩220,500 | +0.46% | 17.7만 |
|---|
| 2026.04.07 | ₩209,000 | ₩212,000 | ₩205,500 | ₩208,000 | -0.48% | 14.8만 |
|---|
| 2026.04.06 | ₩210,500 | ₩213,000 | ₩207,000 | ₩209,000 | -0.71% | 13.5만 |
|---|
| 2026.04.03 | ₩214,000 | ₩216,500 | ₩206,500 | ₩210,000 | -1.87% | 15.9만 |
|---|
| 2026.04.02 | ₩222,500 | ₩224,500 | ₩208,000 | ₩211,500 | -4.94% | 15.8만 |
|---|
| 2026.04.01 | ₩216,000 | ₩221,000 | ₩212,000 | ₩218,000 | +0.93% | 16.9만 |
|---|
| 2026.03.31 | ₩208,500 | ₩213,500 | ₩204,000 | ₩207,500 | -0.48% | 24.2만 |
|---|
| 2026.03.30 | ₩216,000 | ₩219,500 | ₩213,000 | ₩215,500 | -0.23% | 15.7만 |
|---|
| 2026.03.27 | ₩221,500 | ₩232,500 | ₩218,500 | ₩231,500 | +4.51% | 16.6만 |
|---|
| 2026.03.26 | ₩230,500 | ₩232,000 | ₩225,000 | ₩227,500 | -1.30% | 9.1만 |
|---|
| 2026.03.25 | ₩228,000 | ₩235,000 | ₩227,000 | ₩229,500 | +0.66% | 13.5만 |
|---|
| 2026.03.24 | ₩224,000 | ₩224,500 | ₩215,000 | ₩223,000 | -0.45% | 13.2만 |
|---|
| 2026.03.23 | ₩221,500 | ₩222,500 | ₩215,000 | ₩216,000 | -2.48% | 17.7만 |
|---|
| 2026.03.20 | ₩233,000 | ₩235,000 | ₩229,000 | ₩230,500 | -1.07% | 23.8만 |
|---|
| 2026.03.19 | ₩229,000 | ₩235,500 | ₩227,000 | ₩230,500 | +0.66% | 16.4만 |
|---|
| 2026.03.18 | ₩235,000 | ₩238,500 | ₩232,000 | ₩236,500 | +0.64% | 18만 |
|---|
| 2026.03.17 | ₩225,000 | ₩234,000 | ₩225,000 | ₩229,000 | +1.78% | 14.5만 |
|---|
| 2026.03.16 | ₩224,000 | ₩224,000 | ₩215,500 | ₩219,000 | -2.23% | 20.3만 |
|---|
| 2026.03.13 | ₩224,000 | ₩228,500 | ₩220,500 | ₩223,000 | -0.45% | 19.2만 |
|---|
| 2026.03.12 | ₩231,500 | ₩235,500 | ₩229,000 | ₩231,000 | -0.22% | 17.1만 |
|---|
| 2026.03.11 | ₩243,000 | ₩244,000 | ₩234,000 | ₩236,500 | -2.67% | 16.8만 |
|---|
| 2026.03.10 | ₩238,500 | ₩238,500 | ₩229,000 | ₩234,500 | -1.68% | 20.4만 |
|---|
| 2026.03.09 | ₩225,000 | ₩228,500 | ₩220,000 | ₩226,500 | +0.67% | 27.7만 |
|---|
| 2026.03.06 | ₩235,500 | ₩248,000 | ₩235,500 | ₩243,500 | +3.40% | 23.4만 |
|---|
| 2026.03.05 | ₩249,000 | ₩254,000 | ₩243,000 | ₩246,500 | -1.00% | 31.3만 |
|---|
| 2026.03.04 | ₩251,000 | ₩256,000 | ₩227,000 | ₩232,000 | -7.57% | 42만 |
|---|
| 2026.03.03 | ₩283,000 | ₩283,500 | ₩259,000 | ₩259,500 | -8.30% | 49.5만 |
|---|
| 2026.02.27 | ₩285,500 | ₩294,000 | ₩277,000 | ₩289,500 | +1.40% | 64.5만 |
|---|
| 2026.02.26 | ₩284,500 | ₩294,000 | ₩276,000 | ₩290,500 | +2.11% | 51.2만 |
|---|
| 2026.02.25 | ₩272,000 | ₩295,000 | ₩270,500 | ₩280,500 | +3.13% | 79.7만 |
|---|
| 2026.02.24 | ₩264,000 | ₩272,000 | ₩260,000 | ₩269,500 | +2.08% | 29.3만 |
|---|
| 2026.02.23 | ₩278,000 | ₩287,000 | ₩264,000 | ₩267,500 | -3.78% | 42.6만 |
|---|
| 2026.02.20 | ₩261,500 | ₩271,500 | ₩261,000 | ₩270,000 | +3.25% | 25.9만 |
|---|
| 2026.02.19 | ₩257,000 | ₩265,000 | ₩253,500 | ₩262,500 | +2.14% | 25.2만 |
|---|
| 2026.02.13 | ₩258,500 | ₩262,500 | ₩254,500 | ₩255,000 | -1.35% | 24.5만 |
|---|
| 2026.02.12 | ₩258,500 | ₩264,000 | ₩253,000 | ₩261,000 | +0.97% | 33.4만 |
|---|
| 2026.02.11 | ₩243,500 | ₩258,000 | ₩241,000 | ₩255,500 | +4.93% | 45.4만 |
|---|
| 2026.02.10 | ₩250,000 | ₩251,000 | ₩243,000 | ₩243,500 | -2.60% | 24만 |
|---|
| 2026.02.09 | ₩243,000 | ₩244,500 | ₩239,000 | ₩242,500 | -0.21% | 26.3만 |
|---|
| 2026.02.06 | ₩233,500 | ₩238,500 | ₩227,000 | ₩238,500 | +2.14% | 30만 |
|---|
| 2026.02.05 | ₩246,500 | ₩252,000 | ₩240,500 | ₩241,000 | -2.23% | 28.3만 |
|---|
| 2026.02.04 | ₩253,000 | ₩257,000 | ₩248,000 | ₩251,000 | -0.79% | 33.9만 |
|---|
| 2026.02.03 | ₩247,000 | ₩252,500 | ₩242,000 | ₩250,000 | +1.21% | 43.9만 |
|---|
| 2026.02.02 | ₩239,500 | ₩252,500 | ₩237,000 | ₩246,000 | +2.71% | 58.7만 |
|---|
| 2026.01.30 | ₩253,000 | ₩253,000 | ₩242,000 | ₩242,000 | -4.35% | 53.3만 |
|---|
| 2026.01.29 | ₩247,000 | ₩260,000 | ₩242,000 | ₩255,500 | +3.44% | 86.2만 |
|---|
| 2026.01.28 | ₩250,500 | ₩251,000 | ₩240,000 | ₩240,500 | -3.99% | 47.3만 |
|---|
| 2026.01.27 | ₩235,500 | ₩243,500 | ₩231,500 | ₩241,000 | +2.34% | 47.2만 |
|---|
| 2026.01.26 | ₩244,500 | ₩249,500 | ₩242,000 | ₩243,000 | -0.61% | 52.9만 |
|---|
| 2026.01.23 | ₩259,500 | ₩260,500 | ₩247,500 | ₩251,500 | -3.08% | 90.2만 |
|---|
| 2026.01.22 | ₩294,500 | ₩296,000 | ₩258,500 | ₩262,000 | -11.04% | 115.9만 |
|---|
| 2026.01.21 | ₩249,000 | ₩267,500 | ₩249,000 | ₩262,000 | +5.22% | 108.9만 |
|---|
| 2026.01.20 | ₩273,000 | ₩273,500 | ₩254,000 | ₩259,500 | -4.95% | 60만 |
|---|
| 2026.01.19 | ₩260,500 | ₩280,500 | ₩258,000 | ₩273,000 | +4.80% | 72.5만 |
|---|
| 2026.01.16 | ₩270,500 | ₩270,500 | ₩252,000 | ₩257,000 | -4.99% | 60.7만 |
|---|
| 2026.01.15 | ₩257,500 | ₩268,750 | ₩254,500 | ₩266,000 | +3.30% | 59.5만 |
|---|
| 2026.01.14 | ₩268,500 | ₩270,000 | ₩254,500 | ₩257,500 | -4.10% | 78.6만 |
|---|
| 2026.01.13 | ₩249,500 | ₩270,000 | ₩246,500 | ₩257,000 | +3.01% | 106만 |
|---|
| 2026.01.12 | ₩263,000 | ₩271,500 | ₩235,500 | ₩243,500 | -7.41% | 109.7만 |
|---|
| 2026.01.09 | ₩226,000 | ₩234,500 | ₩217,500 | ₩226,500 | +0.22% | 43.8만 |
|---|
| 2026.01.08 | ₩233,500 | ₩234,000 | ₩217,000 | ₩223,500 | -4.28% | 64.6만 |
|---|
| 2026.01.07 | ₩185,300 | ₩219,500 | ₩183,400 | ₩218,500 | +17.92% | 100만 |
|---|
| 2026.01.06 | ₩180,300 | ₩194,000 | ₩180,200 | ₩187,100 | +3.77% | 51.5만 |
|---|
| 2026.01.05 | ₩180,200 | ₩182,000 | ₩176,900 | ₩178,100 | -1.17% | 22만 |
|---|
| 2026.01.02 | ₩180,900 | ₩183,600 | ₩177,800 | ₩180,900 | 0.00% | 12.4만 |
|---|
| 2025.12.30 | ₩181,500 | ₩181,500 | ₩179,000 | ₩180,600 | -0.50% | 10.3만 |
|---|
| 2025.12.29 | ₩177,200 | ₩183,300 | ₩176,200 | ₩182,300 | +2.88% | 12.5만 |
|---|
| 2025.12.26 | ₩181,200 | ₩182,400 | ₩178,200 | ₩178,600 | -1.43% | 10.4만 |
|---|
| 2025.12.24 | ₩179,100 | ₩182,600 | ₩178,100 | ₩179,800 | +0.39% | 9만 |
|---|
| 2025.12.23 | ₩179,900 | ₩181,900 | ₩177,300 | ₩178,300 | -0.89% | 8.5만 |
|---|
| 2025.12.22 | ₩180,900 | ₩180,900 | ₩177,900 | ₩179,800 | -0.61% | 10.8만 |
|---|
| 2025.12.19 | ₩177,600 | ₩178,400 | ₩174,000 | ₩178,000 | +0.23% | 10.5만 |
|---|
| 2025.12.18 | ₩176,900 | ₩178,800 | ₩174,400 | ₩175,800 | -0.62% | 9.7만 |
|---|
| 2025.12.17 | ₩179,400 | ₩180,700 | ₩178,000 | ₩179,700 | +0.17% | 9.3만 |
|---|
| 2025.12.16 | ₩183,700 | ₩186,600 | ₩178,000 | ₩179,400 | -2.34% | 12.7만 |
|---|
| 2025.12.15 | ₩181,500 | ₩187,400 | ₩178,800 | ₩182,500 | +0.55% | 17.4만 |
|---|
| 2025.12.12 | ₩181,100 | ₩182,900 | ₩179,600 | ₩182,300 | +0.66% | 14.2만 |
|---|
| 2025.12.11 | ₩182,100 | ₩183,000 | ₩177,700 | ₩182,600 | +0.27% | 31.6만 |
|---|
| 2025.12.10 | ₩181,000 | ₩182,400 | ₩176,100 | ₩180,800 | -0.11% | 14.8만 |
|---|
| 2025.12.09 | ₩180,000 | ₩183,000 | ₩178,900 | ₩179,900 | -0.06% | 13.9만 |
|---|
| 2025.12.08 | ₩183,300 | ₩184,000 | ₩176,400 | ₩182,100 | -0.65% | 25만 |
|---|
| 2025.12.05 | ₩176,100 | ₩181,300 | ₩174,200 | ₩179,300 | +1.82% | 24.4만 |
|---|
| 2025.12.04 | ₩174,500 | ₩181,000 | ₩173,100 | ₩176,500 | +1.15% | 41.1만 |
|---|
| 2025.12.03 | ₩169,400 | ₩170,500 | ₩168,100 | ₩169,900 | +0.30% | 8.6만 |
|---|
| 2025.12.02 | ₩164,000 | ₩170,600 | ₩163,000 | ₩169,400 | +3.29% | 16.2만 |
|---|
| 2025.12.01 | ₩164,800 | ₩165,600 | ₩161,100 | ₩163,000 | -1.09% | 13만 |
|---|
| 2025.11.28 | ₩166,000 | ₩167,800 | ₩162,900 | ₩164,400 | -0.96% | 10.2만 |
|---|
| 2025.11.27 | ₩161,600 | ₩165,600 | ₩161,600 | ₩164,700 | +1.92% | 9.9만 |
|---|
| 2025.11.26 | ₩161,600 | ₩162,400 | ₩159,700 | ₩161,400 | -0.12% | 11.2만 |
|---|
| 2025.11.25 | ₩159,900 | ₩161,750 | ₩158,500 | ₩160,000 | +0.06% | 8.2만 |
|---|
| 2025.11.24 | ₩161,000 | ₩161,400 | ₩156,100 | ₩158,400 | -1.61% | 19.7만 |
|---|
| 2025.11.21 | ₩162,400 | ₩163,100 | ₩160,000 | ₩160,300 | -1.29% | 8.5만 |
|---|
| 2025.11.20 | ₩161,800 | ₩165,200 | ₩161,500 | ₩163,100 | +0.80% | 9.9만 |
|---|
| 2025.11.19 | ₩163,100 | ₩163,900 | ₩159,600 | ₩161,700 | -0.86% | 10.3만 |
|---|
| 2025.11.18 | ₩161,200 | ₩164,700 | ₩161,200 | ₩161,300 | +0.06% | 13.5만 |
|---|
| 2025.11.17 | ₩166,900 | ₩167,300 | ₩160,900 | ₩163,200 | -2.22% | 18.7만 |
|---|
| 2025.11.14 | ₩166,600 | ₩169,200 | ₩165,700 | ₩166,600 | 0.00% | 12.1만 |
|---|
| 2025.11.13 | ₩168,200 | ₩170,300 | ₩166,600 | ₩168,200 | 0.00% | 18.3만 |
|---|
| 2025.11.12 | ₩164,300 | ₩169,800 | ₩163,900 | ₩169,500 | +3.16% | 15.9만 |
|---|
| 2025.11.11 | ₩165,100 | ₩167,500 | ₩163,700 | ₩164,700 | -0.24% | 10.9만 |
|---|
| 2025.11.10 | ₩161,200 | ₩166,900 | ₩161,100 | ₩165,600 | +2.73% | 15.8만 |
|---|
| 2025.11.07 | ₩162,400 | ₩163,400 | ₩158,500 | ₩160,000 | -1.48% | 13.9만 |
|---|
| 2025.11.06 | ₩165,000 | ₩165,000 | ₩159,500 | ₩162,400 | -1.58% | 16.3만 |
|---|
| 2025.11.05 | ₩168,200 | ₩168,200 | ₩160,100 | ₩161,600 | -3.92% | 22.1만 |
|---|
| 2025.11.04 | ₩174,600 | ₩174,800 | ₩166,200 | ₩166,600 | -4.58% | 32.5만 |
|---|
| 2025.11.03 | ₩186,600 | ₩186,600 | ₩174,000 | ₩175,100 | -6.16% | 48.4만 |
|---|
| 2025.10.31 | ₩174,400 | ₩194,900 | ₩174,400 | ₩188,800 | +8.26% | 77.8만 |
|---|
| 2025.10.30 | ₩174,000 | ₩175,900 | ₩169,800 | ₩171,000 | -1.72% | 22.3만 |
|---|
| 2025.10.29 | ₩170,900 | ₩170,900 | ₩166,000 | ₩168,800 | -1.23% | 17.2만 |
|---|
| 2025.10.28 | ₩169,400 | ₩169,500 | ₩165,300 | ₩169,300 | -0.06% | 10.6만 |
|---|
| 2025.10.27 | ₩168,000 | ₩173,900 | ₩167,900 | ₩169,500 | +0.89% | 18.9만 |
|---|
| 2025.10.24 | ₩169,900 | ₩170,100 | ₩167,100 | ₩167,900 | -1.18% | 9.9만 |
|---|
| 2025.10.23 | ₩172,000 | ₩174,000 | ₩167,900 | ₩168,400 | -2.09% | 16.3만 |
|---|
| 2025.10.22 | ₩165,600 | ₩173,700 | ₩165,500 | ₩173,400 | +4.71% | 26.7만 |
|---|
| 2025.10.21 | ₩168,000 | ₩171,000 | ₩163,200 | ₩164,900 | -1.85% | 25.4만 |
|---|
| 2025.10.20 | ₩168,000 | ₩169,000 | ₩162,500 | ₩166,700 | -0.77% | 8.5만 |
|---|
| 2025.10.17 | ₩168,000 | ₩169,700 | ₩164,300 | ₩164,800 | -1.90% | 12.9만 |
|---|
| 2025.10.16 | ₩169,100 | ₩172,600 | ₩166,700 | ₩167,700 | -0.83% | 23.4만 |
|---|
| 2025.10.15 | ₩159,500 | ₩162,700 | ₩159,100 | ₩162,700 | +2.01% | 12.5만 |
|---|
| 2025.10.14 | ₩157,200 | ₩162,300 | ₩157,100 | ₩158,900 | +1.08% | 15.3만 |
|---|
| 2025.10.13 | ₩162,900 | ₩162,900 | ₩157,000 | ₩158,700 | -2.58% | 23.4만 |
|---|
| 2025.10.10 | ₩162,700 | ₩166,200 | ₩160,400 | ₩163,800 | +0.68% | 18.8만 |
|---|