시장 데이터를 불러오는 중
전체 종목
HDC현대EP 과거 주가
089470.KS · KOSPI
주요 제품·사업: 합성수지(PP컴파운딩가공,자동차범퍼,내장제) 제조,도소매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
089470.KS · KOSPI
주요 제품·사업: 합성수지(PP컴파운딩가공,자동차범퍼,내장제) 제조,도소매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,820 | ₩3,875 | ₩3,820 | ₩3,850 | +0.79% | 1.9만 |
| 2026.10.07 | ₩3,800 | ₩3,860 | ₩3,800 | ₩3,825 | +0.66% | 4만 |
| 2026.10.06 | ₩3,805 | ₩3,840 | ₩3,765 | ₩3,825 | +0.53% | 3.3만 |
| 2026.10.02 | ₩3,790 | ₩3,815 | ₩3,735 | ₩3,800 | +0.26% | 5.5만 |
| 2026.10.01 | ₩3,750 | ₩3,790 | ₩3,715 | ₩3,765 | +0.40% | 6.7만 |
| 2026.09.30 | ₩3,810 | ₩3,830 | ₩3,710 | ₩3,750 | -1.57% | 6.9만 |
| 2026.09.29 | ₩3,830 | ₩3,830 | ₩3,760 | ₩3,810 | -0.52% | 2.1만 |
| 2026.09.28 | ₩3,745 | ₩3,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,705 |
| ₩3,830 |
| +2.27% |
| 3.5만 |
| 2026.09.23 | ₩3,800 | ₩3,805 | ₩3,695 | ₩3,745 | -1.45% | 5.1만 |
|---|
| 2026.09.22 | ₩3,800 | ₩3,800 | ₩3,745 | ₩3,795 | -0.13% | 3.3만 |
|---|
| 2026.09.21 | ₩3,850 | ₩3,860 | ₩3,750 | ₩3,780 | -1.82% | 3.8만 |
|---|
| 2026.09.18 | ₩3,855 | ₩3,890 | ₩3,835 | ₩3,870 | +0.39% | 3.1만 |
|---|
| 2026.09.17 | ₩3,900 | ₩3,900 | ₩3,830 | ₩3,830 | -1.79% | 5.8만 |
|---|
| 2026.09.16 | ₩3,935 | ₩3,975 | ₩3,870 | ₩3,900 | -0.89% | 2.7만 |
|---|
| 2026.09.15 | ₩4,010 | ₩4,010 | ₩3,950 | ₩3,955 | -1.37% | 2.2만 |
|---|
| 2026.09.14 | ₩3,940 | ₩4,005 | ₩3,885 | ₩4,005 | +1.65% | 5.5만 |
|---|
| 2026.09.11 | ₩3,900 | ₩3,970 | ₩3,855 | ₩3,940 | +1.03% | 5.4만 |
|---|
| 2026.09.10 | ₩3,830 | ₩3,900 | ₩3,825 | ₩3,900 | +1.83% | 1.8만 |
|---|
| 2026.09.09 | ₩3,875 | ₩3,910 | ₩3,840 | ₩3,850 | -0.65% | 2.6만 |
|---|
| 2026.09.08 | ₩3,920 | ₩3,920 | ₩3,870 | ₩3,875 | -1.15% | 2.8만 |
|---|
| 2026.09.07 | ₩3,955 | ₩3,955 | ₩3,890 | ₩3,895 | -1.52% | 2.4만 |
|---|
| 2026.09.04 | ₩3,955 | ₩3,970 | ₩3,890 | ₩3,955 | 0.00% | 2.4만 |
|---|
| 2026.09.03 | ₩3,920 | ₩3,965 | ₩3,860 | ₩3,960 | +1.02% | 3.7만 |
|---|
| 2026.09.02 | ₩3,945 | ₩3,960 | ₩3,875 | ₩3,950 | +0.13% | 5.3만 |
|---|
| 2026.09.01 | ₩3,955 | ₩4,000 | ₩3,890 | ₩3,950 | -0.13% | 3.5만 |
|---|
| 2026.08.31 | ₩3,975 | ₩3,975 | ₩3,825 | ₩3,955 | -0.50% | 11.9만 |
|---|
| 2026.08.28 | ₩3,935 | ₩3,985 | ₩3,875 | ₩3,980 | +1.14% | 4.6만 |
|---|
| 2026.08.27 | ₩3,940 | ₩3,960 | ₩3,870 | ₩3,915 | -0.63% | 2.3만 |
|---|
| 2026.08.26 | ₩3,890 | ₩3,940 | ₩3,865 | ₩3,940 | +1.29% | 1.7만 |
|---|
| 2026.08.25 | ₩3,835 | ₩3,925 | ₩3,760 | ₩3,895 | +1.56% | 2.4만 |
|---|
| 2026.08.24 | ₩3,825 | ₩3,845 | ₩3,780 | ₩3,835 | +0.26% | 2.2만 |
|---|
| 2026.08.21 | ₩3,940 | ₩3,940 | ₩3,750 | ₩3,800 | -3.55% | 6만 |
|---|
| 2026.08.20 | ₩3,940 | ₩4,005 | ₩3,905 | ₩3,930 | -0.25% | 4.5만 |
|---|
| 2026.08.19 | ₩3,995 | ₩3,995 | ₩3,870 | ₩3,955 | -1.00% | 5.4만 |
|---|
| 2026.08.18 | ₩4,045 | ₩4,065 | ₩3,930 | ₩3,975 | -1.73% | 7.8만 |
|---|
| 2026.08.14 | ₩3,940 | ₩4,100 | ₩3,890 | ₩4,040 | +2.54% | 16만 |
|---|
| 2026.08.13 | ₩3,945 | ₩3,995 | ₩3,845 | ₩3,880 | -1.65% | 10.7만 |
|---|
| 2026.08.12 | ₩4,020 | ₩4,020 | ₩3,940 | ₩3,945 | -1.87% | 7.8만 |
|---|
| 2026.08.11 | ₩4,035 | ₩4,045 | ₩3,980 | ₩4,020 | -0.37% | 5.4만 |
|---|
| 2026.08.10 | ₩3,990 | ₩4,060 | ₩3,960 | ₩4,035 | +1.13% | 11.4만 |
|---|
| 2026.08.07 | ₩3,970 | ₩4,030 | ₩3,905 | ₩3,990 | +0.50% | 9.4만 |
|---|
| 2026.08.06 | ₩4,130 | ₩4,170 | ₩3,800 | ₩3,970 | -3.87% | 53.5만 |
|---|
| 2026.08.05 | ₩4,325 | ₩4,345 | ₩3,975 | ₩4,150 | -4.05% | 53.8만 |
|---|
| 2026.08.04 | ₩3,730 | ₩4,845 | ₩3,730 | ₩4,150 | +11.26% | 66.8만 |
|---|
| 2026.08.03 | ₩3,720 | ₩3,865 | ₩3,685 | ₩3,730 | +0.27% | 7.1만 |
|---|
| 2026.07.31 | ₩3,600 | ₩3,745 | ₩3,585 | ₩3,715 | +3.19% | 6.4만 |
|---|
| 2026.07.30 | ₩3,455 | ₩3,615 | ₩3,415 | ₩3,595 | +4.05% | 8.1만 |
|---|
| 2026.07.29 | ₩3,700 | ₩3,875 | ₩3,400 | ₩3,455 | -6.62% | 25.6만 |
|---|
| 2026.07.28 | ₩3,720 | ₩3,775 | ₩3,650 | ₩3,700 | -0.54% | 8.1만 |
|---|
| 2026.07.27 | ₩3,845 | ₩3,910 | ₩3,750 | ₩3,780 | -1.69% | 4만 |
|---|
| 2026.07.24 | ₩3,785 | ₩3,840 | ₩3,705 | ₩3,830 | +1.19% | 6만 |
|---|
| 2026.07.23 | ₩3,585 | ₩3,790 | ₩3,585 | ₩3,785 | +5.58% | 4.7만 |
|---|
| 2026.07.22 | ₩3,745 | ₩3,750 | ₩3,575 | ₩3,580 | -4.41% | 3.7만 |
|---|
| 2026.07.21 | ₩3,520 | ₩3,700 | ₩3,520 | ₩3,570 | +1.42% | 5.2만 |
|---|
| 2026.07.20 | ₩3,830 | ₩3,830 | ₩3,570 | ₩3,570 | -6.79% | 5.1만 |
|---|
| 2026.07.16 | ₩3,800 | ₩3,835 | ₩3,710 | ₩3,760 | -1.05% | 4.6만 |
|---|
| 2026.07.15 | ₩3,685 | ₩3,835 | ₩3,685 | ₩3,800 | +3.12% | 5.9만 |
|---|
| 2026.07.14 | ₩3,720 | ₩3,805 | ₩3,665 | ₩3,700 | -0.54% | 12.6만 |
|---|
| 2026.07.13 | ₩3,845 | ₩3,950 | ₩3,690 | ₩3,700 | -3.77% | 11.7만 |
|---|
| 2026.07.10 | ₩3,760 | ₩3,910 | ₩3,720 | ₩3,855 | +2.53% | 2.6만 |
|---|
| 2026.07.09 | ₩3,760 | ₩3,850 | ₩3,700 | ₩3,720 | -1.06% | 6.5만 |
|---|
| 2026.07.08 | ₩3,900 | ₩3,955 | ₩3,755 | ₩3,760 | -3.59% | 6.2만 |
|---|
| 2026.07.07 | ₩3,905 | ₩3,955 | ₩3,805 | ₩3,900 | -0.13% | 8.6만 |
|---|
| 2026.07.06 | ₩3,820 | ₩3,940 | ₩3,810 | ₩3,910 | +2.36% | 5.4만 |
|---|
| 2026.07.03 | ₩3,850 | ₩3,920 | ₩3,720 | ₩3,820 | -0.78% | 6.6만 |
|---|
| 2026.07.02 | ₩3,800 | ₩3,915 | ₩3,685 | ₩3,850 | +1.32% | 4.8만 |
|---|
| 2026.07.01 | ₩3,745 | ₩3,890 | ₩3,745 | ₩3,835 | +2.40% | 6.8만 |
|---|
| 2026.06.30 | ₩3,845 | ₩3,900 | ₩3,745 | ₩3,745 | -2.60% | 4.7만 |
|---|
| 2026.06.29 | ₩3,750 | ₩3,915 | ₩3,630 | ₩3,900 | +4.00% | 6만 |
|---|
| 2026.06.26 | ₩3,645 | ₩3,750 | ₩3,580 | ₩3,670 | +0.69% | 6.8만 |
|---|
| 2026.06.25 | ₩3,800 | ₩3,850 | ₩3,645 | ₩3,675 | -3.29% | 8.8만 |
|---|
| 2026.06.24 | ₩3,780 | ₩3,965 | ₩3,780 | ₩3,800 | +0.53% | 6.7만 |
|---|
| 2026.06.23 | ₩4,000 | ₩4,015 | ₩3,895 | ₩3,930 | -1.75% | 6.8만 |
|---|
| 2026.06.22 | ₩4,030 | ₩4,090 | ₩3,910 | ₩4,020 | -0.25% | 7.7만 |
|---|
| 2026.06.19 | ₩3,900 | ₩4,040 | ₩3,725 | ₩4,040 | +3.59% | 22.4만 |
|---|
| 2026.06.18 | ₩4,105 | ₩4,130 | ₩3,900 | ₩3,915 | -4.63% | 11.9만 |
|---|
| 2026.06.17 | ₩4,185 | ₩4,270 | ₩4,080 | ₩4,105 | -1.91% | 10.9만 |
|---|
| 2026.06.16 | ₩4,295 | ₩4,365 | ₩4,160 | ₩4,185 | -2.56% | 10.1만 |
|---|
| 2026.06.15 | ₩4,175 | ₩4,360 | ₩4,125 | ₩4,330 | +3.71% | 20.8만 |
|---|
| 2026.06.12 | ₩4,025 | ₩4,180 | ₩4,025 | ₩4,060 | +0.87% | 9.9만 |
|---|
| 2026.06.11 | ₩3,950 | ₩4,045 | ₩3,845 | ₩4,015 | +1.65% | 6.1만 |
|---|
| 2026.06.10 | ₩3,985 | ₩4,015 | ₩3,870 | ₩3,930 | -1.38% | 11 |
|---|
| 2026.06.09 | ₩3,810 | ₩3,995 | ₩3,745 | ₩3,900 | +2.36% | 12.6만 |
|---|
| 2026.06.08 | ₩3,900 | ₩3,910 | ₩3,675 | ₩3,705 | -5.00% | 22만 |
|---|
| 2026.06.05 | ₩4,100 | ₩4,100 | ₩3,970 | ₩4,025 | -1.83% | 6.7만 |
|---|
| 2026.06.04 | ₩4,060 | ₩4,130 | ₩4,000 | ₩4,065 | +0.12% | 6.6만 |
|---|
| 2026.06.02 | ₩3,975 | ₩4,100 | ₩3,900 | ₩4,060 | +2.14% | 11만 |
|---|
| 2026.06.01 | ₩4,190 | ₩4,205 | ₩4,005 | ₩4,050 | -3.34% | 13.6만 |
|---|
| 2026.05.29 | ₩4,260 | ₩4,295 | ₩4,050 | ₩4,220 | -0.94% | 16.3만 |
|---|
| 2026.05.28 | ₩4,290 | ₩4,290 | ₩4,110 | ₩4,245 | -1.05% | 21.4만 |
|---|
| 2026.05.27 | ₩4,495 | ₩4,495 | ₩4,275 | ₩4,290 | -4.56% | 13만 |
|---|
| 2026.05.26 | ₩4,495 | ₩4,590 | ₩4,410 | ₩4,495 | 0.00% | 12만 |
|---|
| 2026.05.22 | ₩4,490 | ₩4,540 | ₩4,465 | ₩4,495 | +0.11% | 5.4만 |
|---|
| 2026.05.21 | ₩4,340 | ₩4,475 | ₩4,340 | ₩4,430 | +2.07% | 5.8만 |
|---|
| 2026.05.20 | ₩4,445 | ₩4,445 | ₩4,200 | ₩4,265 | -4.05% | 17.6만 |
|---|
| 2026.05.19 | ₩4,620 | ₩4,620 | ₩4,330 | ₩4,470 | -3.25% | 10.5만 |
|---|
| 2026.05.18 | ₩4,700 | ₩4,735 | ₩4,380 | ₩4,520 | -3.83% | 27.2만 |
|---|
| 2026.05.15 | ₩5,020 | ₩5,100 | ₩4,710 | ₩4,820 | -3.98% | 19.1만 |
|---|
| 2026.05.14 | ₩4,990 | ₩5,020 | ₩4,885 | ₩4,995 | +0.10% | 9.7만 |
|---|
| 2026.05.13 | ₩5,000 | ₩5,070 | ₩4,910 | ₩4,935 | -1.30% | 17.7만 |
|---|
| 2026.05.12 | ₩5,380 | ₩5,400 | ₩4,910 | ₩5,000 | -7.06% | 39.3만 |
|---|
| 2026.05.11 | ₩5,560 | ₩5,600 | ₩5,380 | ₩5,380 | -3.24% | 11.5만 |
|---|
| 2026.05.08 | ₩5,440 | ₩5,940 | ₩5,370 | ₩5,560 | +2.21% | 21.7만 |
|---|
| 2026.05.07 | ₩5,550 | ₩5,630 | ₩5,430 | ₩5,430 | -2.16% | 10만 |
|---|
| 2026.05.06 | ₩5,790 | ₩5,790 | ₩5,520 | ₩5,550 | -4.15% | 15만 |
|---|
| 2026.05.04 | ₩5,500 | ₩5,910 | ₩5,480 | ₩5,780 | +5.09% | 20.9만 |
|---|
| 2026.04.30 | ₩5,590 | ₩5,600 | ₩5,330 | ₩5,450 | -2.50% | 9.7만 |
|---|
| 2026.04.29 | ₩5,530 | ₩5,600 | ₩5,410 | ₩5,590 | +1.08% | 9.4만 |
|---|
| 2026.04.28 | ₩5,400 | ₩5,580 | ₩5,360 | ₩5,510 | +2.04% | 11.5만 |
|---|
| 2026.04.27 | ₩5,300 | ₩5,510 | ₩5,300 | ₩5,400 | +1.89% | 10.9만 |
|---|
| 2026.04.24 | ₩5,290 | ₩5,300 | ₩5,160 | ₩5,290 | 0.00% | 5.1만 |
|---|
| 2026.04.23 | ₩5,300 | ₩5,350 | ₩5,190 | ₩5,260 | -0.75% | 4.7만 |
|---|
| 2026.04.22 | ₩5,390 | ₩5,390 | ₩5,190 | ₩5,280 | -2.04% | 4.6만 |
|---|
| 2026.04.21 | ₩5,400 | ₩5,410 | ₩5,270 | ₩5,350 | -0.93% | 7.5만 |
|---|
| 2026.04.20 | ₩5,410 | ₩5,500 | ₩5,350 | ₩5,360 | -0.92% | 9.2만 |
|---|
| 2026.04.17 | ₩5,390 | ₩5,410 | ₩5,230 | ₩5,410 | +0.37% | 5.6만 |
|---|
| 2026.04.16 | ₩5,300 | ₩5,300 | ₩5,010 | ₩5,260 | -0.75% | 4.6만 |
|---|
| 2026.04.15 | ₩5,200 | ₩5,290 | ₩5,160 | ₩5,250 | +0.96% | 7.1만 |
|---|
| 2026.04.14 | ₩5,150 | ₩5,180 | ₩5,080 | ₩5,140 | -0.19% | 3.7만 |
|---|
| 2026.04.13 | ₩5,100 | ₩5,110 | ₩4,925 | ₩5,090 | -0.20% | 2.4만 |
|---|
| 2026.04.10 | ₩5,120 | ₩5,120 | ₩5,010 | ₩5,120 | 0.00% | 3.2만 |
|---|
| 2026.04.09 | ₩5,170 | ₩5,170 | ₩4,965 | ₩4,980 | -3.68% | 4만 |
|---|
| 2026.04.08 | ₩4,975 | ₩5,120 | ₩4,870 | ₩5,120 | +2.91% | 6.5만 |
|---|
| 2026.04.07 | ₩4,945 | ₩5,030 | ₩4,780 | ₩4,850 | -1.92% | 6.7만 |
|---|
| 2026.04.06 | ₩4,880 | ₩5,050 | ₩4,855 | ₩4,890 | +0.20% | 9.4만 |
|---|
| 2026.04.03 | ₩4,695 | ₩4,950 | ₩4,670 | ₩4,840 | +3.09% | 8.9만 |
|---|
| 2026.04.02 | ₩5,040 | ₩5,070 | ₩4,495 | ₩4,655 | -7.64% | 32.3만 |
|---|
| 2026.04.01 | ₩4,820 | ₩4,965 | ₩4,820 | ₩4,910 | +1.87% | 8만 |
|---|
| 2026.03.31 | ₩5,000 | ₩5,060 | ₩4,730 | ₩4,730 | -5.40% | 14.1만 |
|---|
| 2026.03.30 | ₩5,170 | ₩5,180 | ₩4,810 | ₩5,000 | -3.29% | 8.1만 |
|---|
| 2026.03.27 | ₩5,360 | ₩5,390 | ₩5,180 | ₩5,320 | -0.75% | 18.1만 |
|---|
| 2026.03.26 | ₩5,390 | ₩5,490 | ₩5,300 | ₩5,360 | -0.56% | 12만 |
|---|
| 2026.03.25 | ₩5,450 | ₩5,600 | ₩5,250 | ₩5,480 | +0.55% | 18.6만 |
|---|
| 2026.03.24 | ₩5,320 | ₩5,430 | ₩5,280 | ₩5,380 | +1.13% | 6.5만 |
|---|
| 2026.03.23 | ₩5,400 | ₩5,410 | ₩5,180 | ₩5,290 | -2.04% | 15.9만 |
|---|
| 2026.03.20 | ₩5,240 | ₩5,530 | ₩5,240 | ₩5,440 | +3.82% | 7.2만 |
|---|
| 2026.03.19 | ₩5,280 | ₩5,350 | ₩5,200 | ₩5,240 | -0.76% | 8.1만 |
|---|
| 2026.03.18 | ₩5,230 | ₩5,340 | ₩5,230 | ₩5,270 | +0.76% | 6만 |
|---|
| 2026.03.17 | ₩5,410 | ₩5,410 | ₩5,150 | ₩5,230 | -3.33% | 9.8만 |
|---|
| 2026.03.16 | ₩5,300 | ₩5,350 | ₩5,200 | ₩5,310 | +0.19% | 5.7만 |
|---|
| 2026.03.13 | ₩5,430 | ₩5,440 | ₩5,250 | ₩5,300 | -2.39% | 8.8만 |
|---|
| 2026.03.12 | ₩5,560 | ₩5,600 | ₩5,390 | ₩5,480 | -1.44% | 4.7만 |
|---|
| 2026.03.11 | ₩5,410 | ₩5,700 | ₩5,410 | ₩5,500 | +1.66% | 15.1만 |
|---|
| 2026.03.10 | ₩5,500 | ₩5,500 | ₩5,230 | ₩5,360 | -2.55% | 8.2만 |
|---|
| 2026.03.09 | ₩5,250 | ₩5,250 | ₩5,050 | ₩5,180 | -1.33% | 14.6만 |
|---|
| 2026.03.06 | ₩5,500 | ₩5,570 | ₩5,300 | ₩5,470 | -0.55% | 9.3만 |
|---|
| 2026.03.05 | ₩5,500 | ₩5,600 | ₩5,370 | ₩5,510 | +0.18% | 21.4만 |
|---|
| 2026.03.04 | ₩5,750 | ₩5,760 | ₩5,050 | ₩5,150 | -10.43% | 34.3만 |
|---|
| 2026.03.03 | ₩5,990 | ₩6,070 | ₩5,800 | ₩5,880 | -1.84% | 22.7만 |
|---|
| 2026.02.27 | ₩6,100 | ₩6,100 | ₩5,780 | ₩6,020 | -1.31% | 29.5만 |
|---|
| 2026.02.26 | ₩6,320 | ₩6,320 | ₩5,990 | ₩6,110 | -3.32% | 33.4만 |
|---|
| 2026.02.25 | ₩6,360 | ₩6,440 | ₩6,180 | ₩6,300 | -0.94% | 33만 |
|---|
| 2026.02.24 | ₩6,090 | ₩6,420 | ₩5,910 | ₩6,410 | +5.25% | 34.6만 |
|---|
| 2026.02.23 | ₩6,100 | ₩6,310 | ₩6,010 | ₩6,070 | -0.49% | 35만 |
|---|
| 2026.02.20 | ₩6,030 | ₩6,130 | ₩5,920 | ₩6,020 | -0.17% | 26.3만 |
|---|
| 2026.02.19 | ₩6,100 | ₩6,160 | ₩5,900 | ₩6,010 | -1.48% | 44.4만 |
|---|
| 2026.02.13 | ₩6,370 | ₩6,450 | ₩6,050 | ₩6,090 | -4.40% | 50.7만 |
|---|
| 2026.02.12 | ₩5,580 | ₩6,600 | ₩5,490 | ₩6,500 | +16.49% | 233.9만 |
|---|
| 2026.02.11 | ₩5,140 | ₩5,550 | ₩5,140 | ₩5,490 | +6.81% | 29.8만 |
|---|
| 2026.02.10 | ₩5,140 | ₩5,230 | ₩5,010 | ₩5,140 | 0.00% | 10.6만 |
|---|
| 2026.02.09 | ₩5,100 | ₩5,180 | ₩5,010 | ₩5,140 | +0.78% | 7.9만 |
|---|
| 2026.02.06 | ₩5,050 | ₩5,160 | ₩4,900 | ₩5,050 | 0.00% | 18.7만 |
|---|
| 2026.02.05 | ₩5,380 | ₩5,390 | ₩5,110 | ₩5,120 | -4.83% | 16.3만 |
|---|
| 2026.02.04 | ₩5,100 | ₩5,480 | ₩5,000 | ₩5,380 | +5.49% | 42.4만 |
|---|
| 2026.02.03 | ₩4,500 | ₩5,180 | ₩4,500 | ₩5,140 | +14.22% | 65.4만 |
|---|
| 2026.02.02 | ₩4,580 | ₩4,580 | ₩4,405 | ₩4,410 | -3.71% | 8.7만 |
|---|
| 2026.01.30 | ₩4,615 | ₩4,615 | ₩4,495 | ₩4,590 | -0.54% | 8.8만 |
|---|
| 2026.01.29 | ₩4,700 | ₩4,745 | ₩4,525 | ₩4,615 | -1.81% | 10.6만 |
|---|
| 2026.01.28 | ₩4,750 | ₩4,782 | ₩4,655 | ₩4,700 | -1.05% | 11.3만 |
|---|
| 2026.01.27 | ₩4,655 | ₩4,750 | ₩4,610 | ₩4,750 | +2.04% | 14.4만 |
|---|
| 2026.01.26 | ₩4,620 | ₩4,655 | ₩4,565 | ₩4,655 | +0.76% | 16.4만 |
|---|
| 2026.01.23 | ₩4,600 | ₩4,650 | ₩4,485 | ₩4,620 | +0.43% | 9.7만 |
|---|
| 2026.01.22 | ₩4,600 | ₩4,670 | ₩4,495 | ₩4,590 | -0.22% | 9.7만 |
|---|
| 2026.01.21 | ₩4,480 | ₩4,550 | ₩4,410 | ₩4,550 | +1.56% | 6.3만 |
|---|
| 2026.01.20 | ₩4,400 | ₩4,540 | ₩4,350 | ₩4,515 | +2.61% | 9.8만 |
|---|
| 2026.01.19 | ₩4,410 | ₩4,450 | ₩4,370 | ₩4,395 | -0.34% | 6.6만 |
|---|
| 2026.01.16 | ₩4,360 | ₩4,455 | ₩4,270 | ₩4,410 | +1.15% | 9.8만 |
|---|
| 2026.01.15 | ₩4,400 | ₩4,400 | ₩4,280 | ₩4,360 | -0.91% | 7.3만 |
|---|
| 2026.01.14 | ₩4,360 | ₩4,525 | ₩4,360 | ₩4,400 | +0.92% | 13.6만 |
|---|
| 2026.01.13 | ₩4,115 | ₩4,390 | ₩4,115 | ₩4,360 | +5.95% | 7.7만 |
|---|
| 2026.01.12 | ₩4,160 | ₩4,210 | ₩4,060 | ₩4,115 | -1.08% | 9.4만 |
|---|
| 2026.01.09 | ₩4,250 | ₩4,255 | ₩4,130 | ₩4,155 | -2.24% | 6.8만 |
|---|
| 2026.01.08 | ₩4,235 | ₩4,270 | ₩4,175 | ₩4,260 | +0.59% | 4.9만 |
|---|
| 2026.01.07 | ₩4,300 | ₩4,305 | ₩4,205 | ₩4,235 | -1.51% | 5.4만 |
|---|
| 2026.01.06 | ₩4,230 | ₩4,280 | ₩4,125 | ₩4,270 | +0.95% | 5만 |
|---|
| 2026.01.05 | ₩4,210 | ₩4,280 | ₩4,200 | ₩4,230 | +0.48% | 4.2만 |
|---|
| 2026.01.02 | ₩4,290 | ₩4,300 | ₩4,200 | ₩4,210 | -1.86% | 3.8만 |
|---|
| 2025.12.30 | ₩4,280 | ₩4,290 | ₩4,225 | ₩4,290 | +0.23% | 2만 |
|---|
| 2025.12.29 | ₩4,285 | ₩4,300 | ₩4,205 | ₩4,255 | -0.70% | 2.7만 |
|---|
| 2025.12.26 | ₩4,310 | ₩4,345 | ₩4,250 | ₩4,290 | -0.46% | 5.2만 |
|---|
| 2025.12.24 | ₩4,305 | ₩4,380 | ₩4,300 | ₩4,315 | +0.23% | 4.7만 |
|---|
| 2025.12.23 | ₩4,320 | ₩4,385 | ₩4,300 | ₩4,340 | +0.46% | 2.1만 |
|---|
| 2025.12.22 | ₩4,360 | ₩4,360 | ₩4,300 | ₩4,320 | -0.92% | 2.4만 |
|---|
| 2025.12.19 | ₩4,300 | ₩4,450 | ₩4,210 | ₩4,360 | +1.40% | 7.4만 |
|---|
| 2025.12.18 | ₩4,385 | ₩4,385 | ₩4,260 | ₩4,300 | -1.94% | 5.2만 |
|---|
| 2025.12.17 | ₩4,345 | ₩4,440 | ₩4,340 | ₩4,400 | +1.27% | 8.7만 |
|---|
| 2025.12.16 | ₩4,380 | ₩4,380 | ₩4,295 | ₩4,345 | -0.80% | 6.3만 |
|---|
| 2025.12.15 | ₩4,340 | ₩4,375 | ₩4,300 | ₩4,365 | +0.58% | 4만 |
|---|
| 2025.12.12 | ₩4,360 | ₩4,450 | ₩4,290 | ₩4,335 | -0.57% | 5.7만 |
|---|
| 2025.12.11 | ₩4,230 | ₩4,360 | ₩4,230 | ₩4,360 | +3.07% | 8.6만 |
|---|
| 2025.12.10 | ₩4,160 | ₩4,310 | ₩4,140 | ₩4,230 | +1.68% | 10.7만 |
|---|
| 2025.12.09 | ₩4,190 | ₩4,200 | ₩4,140 | ₩4,160 | -0.72% | 4.2만 |
|---|
| 2025.12.08 | ₩4,190 | ₩4,215 | ₩4,120 | ₩4,190 | 0.00% | 4.6만 |
|---|
| 2025.12.05 | ₩4,175 | ₩4,215 | ₩4,145 | ₩4,205 | +0.72% | 7.8만 |
|---|
| 2025.12.04 | ₩4,170 | ₩4,200 | ₩4,135 | ₩4,185 | +0.36% | 6.2만 |
|---|
| 2025.12.03 | ₩4,140 | ₩4,175 | ₩4,120 | ₩4,170 | +0.72% | 5.1만 |
|---|
| 2025.12.02 | ₩4,100 | ₩4,165 | ₩4,035 | ₩4,140 | +0.98% | 9.6만 |
|---|
| 2025.12.01 | ₩4,090 | ₩4,095 | ₩4,035 | ₩4,070 | -0.49% | 2.3만 |
|---|
| 2025.11.28 | ₩4,085 | ₩4,090 | ₩4,020 | ₩4,090 | +0.12% | 2.7만 |
|---|
| 2025.11.27 | ₩4,055 | ₩4,070 | ₩4,015 | ₩4,065 | +0.25% | 1.1만 |
|---|
| 2025.11.26 | ₩4,010 | ₩4,055 | ₩3,975 | ₩4,055 | +1.12% | 2.5만 |
|---|
| 2025.11.25 | ₩4,045 | ₩4,085 | ₩3,950 | ₩3,975 | -1.73% | 4.5만 |
|---|
| 2025.11.24 | ₩4,085 | ₩4,105 | ₩4,030 | ₩4,045 | -0.98% | 5만 |
|---|
| 2025.11.21 | ₩4,070 | ₩4,090 | ₩4,025 | ₩4,075 | +0.12% | 4만 |
|---|
| 2025.11.20 | ₩4,070 | ₩4,080 | ₩4,060 | ₩4,080 | +0.25% | 2.8만 |
|---|
| 2025.11.19 | ₩3,995 | ₩4,070 | ₩3,995 | ₩4,025 | +0.75% | 7.1만 |
|---|
| 2025.11.18 | ₩4,050 | ₩4,050 | ₩3,980 | ₩3,995 | -1.36% | 5만 |
|---|
| 2025.11.17 | ₩3,970 | ₩4,060 | ₩3,970 | ₩4,015 | +1.13% | 5.1만 |
|---|
| 2025.11.14 | ₩3,975 | ₩4,060 | ₩3,920 | ₩4,010 | +0.88% | 6.2만 |
|---|
| 2025.11.13 | ₩3,930 | ₩3,980 | ₩3,900 | ₩3,975 | +1.15% | 8.5만 |
|---|
| 2025.11.12 | ₩3,900 | ₩3,905 | ₩3,825 | ₩3,895 | -0.13% | 2.8만 |
|---|
| 2025.11.11 | ₩3,885 | ₩3,900 | ₩3,820 | ₩3,830 | -1.42% | 2.8만 |
|---|
| 2025.11.10 | ₩3,800 | ₩3,885 | ₩3,770 | ₩3,880 | +2.11% | 4.5만 |
|---|
| 2025.11.07 | ₩3,790 | ₩3,790 | ₩3,700 | ₩3,790 | 0.00% | 7.1만 |
|---|
| 2025.11.06 | ₩3,755 | ₩3,790 | ₩3,720 | ₩3,785 | +0.80% | 3.2만 |
|---|
| 2025.11.05 | ₩3,815 | ₩3,815 | ₩3,650 | ₩3,740 | -1.97% | 5.1만 |
|---|
| 2025.11.04 | ₩3,745 | ₩3,860 | ₩3,730 | ₩3,750 | +0.13% | 4.1만 |
|---|
| 2025.11.03 | ₩3,845 | ₩3,845 | ₩3,735 | ₩3,745 | -2.60% | 8.5만 |
|---|
| 2025.10.31 | ₩3,860 | ₩3,905 | ₩3,825 | ₩3,845 | -0.39% | 6.7만 |
|---|
| 2025.10.30 | ₩3,945 | ₩4,095 | ₩3,850 | ₩3,860 | -2.15% | 12.1만 |
|---|
| 2025.10.29 | ₩3,980 | ₩3,980 | ₩3,890 | ₩3,930 | -1.26% | 4.1만 |
|---|
| 2025.10.28 | ₩3,945 | ₩3,975 | ₩3,895 | ₩3,940 | -0.13% | 4.7만 |
|---|
| 2025.10.27 | ₩3,885 | ₩3,945 | ₩3,860 | ₩3,945 | +1.54% | 5.1만 |
|---|
| 2025.10.24 | ₩3,985 | ₩4,010 | ₩3,840 | ₩3,880 | -2.63% | 8.9만 |
|---|
| 2025.10.23 | ₩4,075 | ₩4,075 | ₩3,955 | ₩3,980 | -2.33% | 3.4만 |
|---|
| 2025.10.22 | ₩4,080 | ₩4,080 | ₩3,960 | ₩4,035 | -1.10% | 4.1만 |
|---|
| 2025.10.21 | ₩4,055 | ₩4,100 | ₩4,010 | ₩4,025 | -0.74% | 5.1만 |
|---|
| 2025.10.20 | ₩4,055 | ₩4,095 | ₩4,000 | ₩4,055 | 0.00% | 3.1만 |
|---|
| 2025.10.17 | ₩4,075 | ₩4,075 | ₩4,025 | ₩4,055 | -0.49% | 3.8만 |
|---|
| 2025.10.16 | ₩4,030 | ₩4,170 | ₩4,030 | ₩4,075 | +1.12% | 7만 |
|---|
| 2025.10.15 | ₩4,000 | ₩4,045 | ₩3,990 | ₩4,030 | +0.75% | 3.4만 |
|---|
| 2025.10.14 | ₩4,090 | ₩4,090 | ₩4,000 | ₩4,000 | -2.20% | 4.1만 |
|---|
| 2025.10.13 | ₩4,040 | ₩4,080 | ₩3,860 | ₩4,055 | +0.37% | 5만 |
|---|
| 2025.10.10 | ₩4,120 | ₩4,130 | ₩4,050 | ₩4,050 | -1.70% | 2.5만 |
|---|