시장 데이터를 불러오는 중
전체 종목
HL만도 과거 주가
204320.KS · KOSPI
주요 제품·사업: 제동장치, 조향장치, 현가장치
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
204320.KS · KOSPI
주요 제품·사업: 제동장치, 조향장치, 현가장치
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩45,400 | ₩45,400 | ₩44,350 | ₩44,450 | -2.09% | 35.1만 |
| 2026.10.07 | ₩47,800 | ₩47,800 | ₩45,350 | ₩45,600 | -4.60% | 33.4만 |
| 2026.10.06 | ₩47,400 | ₩48,150 | ₩46,650 | ₩47,650 | +0.53% | 38.3만 |
| 2026.10.02 | ₩46,300 | ₩47,300 | ₩46,150 | ₩47,150 | +1.84% | 14.6만 |
| 2026.10.01 | ₩46,100 | ₩47,000 | ₩45,400 | ₩46,700 | +1.30% | 19.9만 |
| 2026.09.30 | ₩46,100 | ₩46,550 | ₩45,500 | ₩45,650 | -0.98% | 15.6만 |
| 2026.09.29 | ₩46,800 | ₩46,800 | ₩45,400 | ₩45,900 | -1.92% | 14만 |
| 2026.09.28 | ₩45,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,350 |
| ₩46,450 |
| +2.09% |
| 20.5만 |
| 2026.09.23 | ₩46,250 | ₩46,300 | ₩44,800 | ₩45,500 | -1.62% | 27.3만 |
|---|
| 2026.09.22 | ₩47,500 | ₩48,250 | ₩45,700 | ₩45,800 | -3.58% | 38.5만 |
|---|
| 2026.09.21 | ₩48,100 | ₩48,100 | ₩47,100 | ₩47,300 | -1.66% | 26.7만 |
|---|
| 2026.09.18 | ₩48,950 | ₩49,200 | ₩48,000 | ₩48,200 | -1.53% | 27.2만 |
|---|
| 2026.09.17 | ₩48,400 | ₩48,800 | ₩47,750 | ₩48,300 | -0.21% | 18.1만 |
|---|
| 2026.09.16 | ₩48,600 | ₩49,100 | ₩47,750 | ₩48,400 | -0.41% | 22.7만 |
|---|
| 2026.09.15 | ₩47,750 | ₩49,825 | ₩47,750 | ₩48,600 | +1.78% | 21.5만 |
|---|
| 2026.09.14 | ₩48,900 | ₩49,000 | ₩47,600 | ₩48,500 | -0.82% | 20.1만 |
|---|
| 2026.09.11 | ₩49,150 | ₩50,100 | ₩48,600 | ₩49,750 | +1.22% | 19.5만 |
|---|
| 2026.09.10 | ₩49,250 | ₩50,800 | ₩49,050 | ₩50,300 | +2.13% | 40.8만 |
|---|
| 2026.09.09 | ₩48,600 | ₩49,850 | ₩48,450 | ₩49,700 | +2.26% | 20.9만 |
|---|
| 2026.09.08 | ₩50,700 | ₩50,700 | ₩48,600 | ₩48,600 | -4.14% | 35.1만 |
|---|
| 2026.09.07 | ₩49,200 | ₩50,400 | ₩48,950 | ₩50,200 | +2.03% | 30.2만 |
|---|
| 2026.09.04 | ₩48,700 | ₩49,300 | ₩47,600 | ₩48,500 | -0.41% | 33.6만 |
|---|
| 2026.09.03 | ₩47,700 | ₩48,400 | ₩46,500 | ₩47,650 | -0.10% | 30.5만 |
|---|
| 2026.09.02 | ₩48,950 | ₩49,100 | ₩47,150 | ₩47,350 | -3.27% | 43.3만 |
|---|
| 2026.09.01 | ₩51,800 | ₩52,600 | ₩49,800 | ₩50,300 | -2.90% | 23만 |
|---|
| 2026.08.31 | ₩49,500 | ₩52,100 | ₩47,700 | ₩51,800 | +4.65% | 35.9만 |
|---|
| 2026.08.28 | ₩50,100 | ₩50,700 | ₩49,050 | ₩50,300 | +0.40% | 26.7만 |
|---|
| 2026.08.27 | ₩51,000 | ₩51,500 | ₩49,950 | ₩50,400 | -1.18% | 36.2만 |
|---|
| 2026.08.26 | ₩51,500 | ₩51,800 | ₩49,650 | ₩50,400 | -2.14% | 35만 |
|---|
| 2026.08.25 | ₩51,700 | ₩51,800 | ₩49,200 | ₩51,400 | -0.58% | 31.1만 |
|---|
| 2026.08.24 | ₩51,500 | ₩52,100 | ₩50,700 | ₩51,100 | -0.78% | 24.7만 |
|---|
| 2026.08.21 | ₩53,100 | ₩53,500 | ₩51,300 | ₩51,500 | -3.01% | 40.9만 |
|---|
| 2026.08.20 | ₩53,000 | ₩54,650 | ₩51,600 | ₩54,200 | +2.26% | 36.6만 |
|---|
| 2026.08.19 | ₩51,100 | ₩53,700 | ₩50,500 | ₩52,000 | +1.76% | 37.3만 |
|---|
| 2026.08.18 | ₩57,400 | ₩57,600 | ₩52,500 | ₩53,200 | -7.32% | 66.9만 |
|---|
| 2026.08.14 | ₩56,100 | ₩58,000 | ₩54,000 | ₩57,100 | +1.78% | 77.1만 |
|---|
| 2026.08.13 | ₩54,900 | ₩56,100 | ₩53,600 | ₩55,500 | +1.09% | 55.7만 |
|---|
| 2026.08.12 | ₩54,200 | ₩54,800 | ₩53,000 | ₩54,100 | -0.18% | 38.8만 |
|---|
| 2026.08.11 | ₩53,700 | ₩55,400 | ₩53,200 | ₩54,100 | +0.74% | 42.9만 |
|---|
| 2026.08.10 | ₩50,800 | ₩53,800 | ₩50,300 | ₩53,800 | +5.91% | 54.2만 |
|---|
| 2026.08.07 | ₩51,200 | ₩51,500 | ₩49,800 | ₩50,800 | -0.78% | 32.8만 |
|---|
| 2026.08.06 | ₩51,300 | ₩52,700 | ₩49,700 | ₩51,200 | -0.19% | 52.2만 |
|---|
| 2026.08.05 | ₩49,200 | ₩51,900 | ₩48,650 | ₩50,600 | +2.85% | 82.4만 |
|---|
| 2026.08.04 | ₩46,800 | ₩48,750 | ₩45,700 | ₩48,750 | +4.17% | 62.8만 |
|---|
| 2026.08.03 | ₩44,200 | ₩49,000 | ₩44,100 | ₩46,900 | +6.11% | 110.9만 |
|---|
| 2026.07.31 | ₩41,900 | ₩45,100 | ₩40,850 | ₩44,700 | +6.68% | 74.1만 |
|---|
| 2026.07.30 | ₩37,950 | ₩42,150 | ₩37,950 | ₩39,750 | +4.74% | 78.2만 |
|---|
| 2026.07.29 | ₩41,600 | ₩43,400 | ₩37,600 | ₩39,100 | -6.01% | 82.5만 |
|---|
| 2026.07.28 | ₩43,700 | ₩43,700 | ₩40,350 | ₩40,900 | -6.41% | 50.8만 |
|---|
| 2026.07.27 | ₩45,450 | ₩46,600 | ₩44,400 | ₩44,900 | -1.21% | 47.8만 |
|---|
| 2026.07.24 | ₩45,900 | ₩46,200 | ₩43,900 | ₩44,600 | -2.83% | 44만 |
|---|
| 2026.07.23 | ₩47,000 | ₩47,500 | ₩45,300 | ₩47,250 | +0.53% | 57.1만 |
|---|
| 2026.07.22 | ₩46,000 | ₩49,150 | ₩45,700 | ₩46,000 | 0.00% | 127.7만 |
|---|
| 2026.07.21 | ₩41,700 | ₩44,150 | ₩41,300 | ₩43,200 | +3.60% | 37.9만 |
|---|
| 2026.07.20 | ₩43,750 | ₩44,200 | ₩41,850 | ₩42,050 | -3.89% | 45.1만 |
|---|
| 2026.07.16 | ₩45,250 | ₩46,300 | ₩44,350 | ₩44,800 | -0.99% | 51만 |
|---|
| 2026.07.15 | ₩45,650 | ₩47,350 | ₩45,350 | ₩45,950 | +0.66% | 66.1만 |
|---|
| 2026.07.14 | ₩48,050 | ₩48,200 | ₩43,800 | ₩44,850 | -6.66% | 80.7만 |
|---|
| 2026.07.13 | ₩49,450 | ₩52,300 | ₩47,100 | ₩47,600 | -3.74% | 83.7만 |
|---|
| 2026.07.10 | ₩48,150 | ₩51,000 | ₩48,000 | ₩49,550 | +2.91% | 78.4만 |
|---|
| 2026.07.09 | ₩48,800 | ₩49,500 | ₩45,750 | ₩48,350 | -0.92% | 94.6만 |
|---|
| 2026.07.08 | ₩47,750 | ₩51,000 | ₩47,500 | ₩48,700 | +1.99% | 96.2만 |
|---|
| 2026.07.07 | ₩49,400 | ₩49,600 | ₩47,150 | ₩48,400 | -2.02% | 63.7만 |
|---|
| 2026.07.06 | ₩50,400 | ₩51,800 | ₩48,300 | ₩49,700 | -1.39% | 63.8만 |
|---|
| 2026.07.03 | ₩48,450 | ₩50,600 | ₩45,850 | ₩50,400 | +4.02% | 90.9만 |
|---|
| 2026.07.02 | ₩47,150 | ₩50,500 | ₩45,750 | ₩48,400 | +2.65% | 125.6만 |
|---|
| 2026.07.01 | ₩49,500 | ₩50,700 | ₩47,650 | ₩48,100 | -2.83% | 103.9만 |
|---|
| 2026.06.30 | ₩51,400 | ₩51,400 | ₩48,500 | ₩49,000 | -4.67% | 69.3만 |
|---|
| 2026.06.29 | ₩45,750 | ₩49,750 | ₩44,500 | ₩49,500 | +8.20% | 66.5만 |
|---|
| 2026.06.26 | ₩48,500 | ₩48,950 | ₩43,650 | ₩45,700 | -5.77% | 67.5만 |
|---|
| 2026.06.25 | ₩51,600 | ₩52,300 | ₩48,550 | ₩48,950 | -5.14% | 64.8만 |
|---|
| 2026.06.24 | ₩51,200 | ₩51,900 | ₩49,100 | ₩50,900 | -0.59% | 84.3만 |
|---|
| 2026.06.23 | ₩57,000 | ₩57,500 | ₩49,050 | ₩49,350 | -13.42% | 127.9만 |
|---|
| 2026.06.22 | ₩64,400 | ₩64,500 | ₩56,500 | ₩56,900 | -11.65% | 143.7만 |
|---|
| 2026.06.19 | ₩68,300 | ₩69,100 | ₩63,000 | ₩65,300 | -4.39% | 151.6만 |
|---|
| 2026.06.18 | ₩72,800 | ₩77,500 | ₩67,600 | ₩68,800 | -5.49% | 249.1만 |
|---|
| 2026.06.17 | ₩74,400 | ₩79,100 | ₩71,100 | ₩73,900 | -0.67% | 196.6만 |
|---|
| 2026.06.16 | ₩72,200 | ₩77,900 | ₩69,300 | ₩76,900 | +6.51% | 439.4만 |
|---|
| 2026.06.15 | ₩62,500 | ₩76,600 | ₩60,600 | ₩70,600 | +12.96% | 752.9만 |
|---|
| 2026.06.12 | ₩53,600 | ₩65,000 | ₩53,200 | ₩65,000 | +21.27% | 120.3만 |
|---|
| 2026.06.11 | ₩48,400 | ₩50,900 | ₩47,500 | ₩50,000 | +3.31% | 43.4만 |
|---|
| 2026.06.10 | ₩51,000 | ₩52,600 | ₩48,350 | ₩50,300 | -1.37% | 6 |
|---|
| 2026.06.09 | ₩51,000 | ₩52,300 | ₩49,400 | ₩51,600 | +1.18% | 37.8만 |
|---|
| 2026.06.08 | ₩51,200 | ₩52,800 | ₩49,950 | ₩50,400 | -1.56% | 42.2만 |
|---|
| 2026.06.05 | ₩56,700 | ₩57,000 | ₩52,900 | ₩55,200 | -2.65% | 35.6만 |
|---|
| 2026.06.04 | ₩58,900 | ₩59,400 | ₩56,300 | ₩57,600 | -2.21% | 40.9만 |
|---|
| 2026.06.02 | ₩62,400 | ₩63,000 | ₩57,400 | ₩60,000 | -3.85% | 68.7만 |
|---|
| 2026.06.01 | ₩63,000 | ₩65,000 | ₩61,500 | ₩62,400 | -0.95% | 102.9만 |
|---|
| 2026.05.29 | ₩62,600 | ₩64,500 | ₩61,500 | ₩62,100 | -0.80% | 88.4만 |
|---|
| 2026.05.28 | ₩63,800 | ₩65,000 | ₩59,300 | ₩61,700 | -3.29% | 76만 |
|---|
| 2026.05.27 | ₩63,400 | ₩63,400 | ₩61,100 | ₩62,100 | -2.05% | 53.4만 |
|---|
| 2026.05.26 | ₩63,900 | ₩65,600 | ₩62,500 | ₩63,400 | -0.78% | 56.3만 |
|---|
| 2026.05.22 | ₩61,000 | ₩64,000 | ₩59,400 | ₩63,000 | +3.28% | 65.8만 |
|---|
| 2026.05.21 | ₩54,500 | ₩61,300 | ₩53,900 | ₩60,400 | +10.83% | 66.8만 |
|---|
| 2026.05.20 | ₩53,500 | ₩53,800 | ₩50,700 | ₩52,600 | -1.68% | 46.9만 |
|---|
| 2026.05.19 | ₩58,200 | ₩58,300 | ₩52,500 | ₩54,100 | -7.04% | 62만 |
|---|
| 2026.05.18 | ₩61,700 | ₩61,700 | ₩56,800 | ₩58,500 | -5.19% | 60.9만 |
|---|
| 2026.05.15 | ₩63,100 | ₩68,000 | ₩60,000 | ₩61,700 | -2.22% | 218만 |
|---|
| 2026.05.14 | ₩63,700 | ₩63,700 | ₩60,900 | ₩62,900 | -1.26% | 75.7만 |
|---|
| 2026.05.13 | ₩59,400 | ₩64,500 | ₩58,600 | ₩63,300 | +6.57% | 147.5만 |
|---|
| 2026.05.12 | ₩63,800 | ₩64,300 | ₩57,500 | ₩60,200 | -5.64% | 117.6만 |
|---|
| 2026.05.11 | ₩61,300 | ₩63,000 | ₩59,800 | ₩62,100 | +1.31% | 100.5만 |
|---|
| 2026.05.08 | ₩58,200 | ₩62,700 | ₩57,800 | ₩59,900 | +2.92% | 175.9만 |
|---|
| 2026.05.07 | ₩58,000 | ₩59,200 | ₩56,400 | ₩57,600 | -0.69% | 36.2만 |
|---|
| 2026.05.06 | ₩57,500 | ₩58,100 | ₩56,800 | ₩57,000 | -0.87% | 32.7만 |
|---|
| 2026.05.04 | ₩58,100 | ₩58,500 | ₩56,500 | ₩58,000 | -0.17% | 36.7만 |
|---|
| 2026.04.30 | ₩59,200 | ₩60,500 | ₩56,000 | ₩57,100 | -3.55% | 56.3만 |
|---|
| 2026.04.29 | ₩59,200 | ₩59,200 | ₩57,100 | ₩57,900 | -2.20% | 36.1만 |
|---|
| 2026.04.28 | ₩57,800 | ₩58,300 | ₩56,100 | ₩57,600 | -0.35% | 60.3만 |
|---|
| 2026.04.27 | ₩54,000 | ₩58,300 | ₩53,200 | ₩56,700 | +5.00% | 89.1만 |
|---|
| 2026.04.24 | ₩53,300 | ₩53,400 | ₩52,400 | ₩53,000 | -0.56% | 16.9만 |
|---|
| 2026.04.23 | ₩55,700 | ₩55,700 | ₩52,500 | ₩53,400 | -4.13% | 35.7만 |
|---|
| 2026.04.22 | ₩54,600 | ₩54,600 | ₩53,000 | ₩54,500 | -0.18% | 19.5만 |
|---|
| 2026.04.21 | ₩53,200 | ₩54,400 | ₩52,800 | ₩54,300 | +2.07% | 26.7만 |
|---|
| 2026.04.20 | ₩53,000 | ₩53,500 | ₩52,500 | ₩52,600 | -0.75% | 15.3만 |
|---|
| 2026.04.17 | ₩54,100 | ₩54,200 | ₩52,100 | ₩52,900 | -2.22% | 19.4만 |
|---|
| 2026.04.16 | ₩54,200 | ₩54,500 | ₩52,800 | ₩53,300 | -1.66% | 27.2만 |
|---|
| 2026.04.15 | ₩52,500 | ₩52,900 | ₩51,900 | ₩52,700 | +0.38% | 24.6만 |
|---|
| 2026.04.14 | ₩50,700 | ₩51,400 | ₩50,300 | ₩51,200 | +0.99% | 15.9만 |
|---|
| 2026.04.13 | ₩49,100 | ₩49,750 | ₩49,050 | ₩49,700 | +1.22% | 18.7만 |
|---|
| 2026.04.10 | ₩51,700 | ₩51,700 | ₩50,300 | ₩50,500 | -2.32% | 16.3만 |
|---|
| 2026.04.09 | ₩52,300 | ₩52,300 | ₩49,900 | ₩50,700 | -3.06% | 38.4만 |
|---|
| 2026.04.08 | ₩49,950 | ₩50,900 | ₩49,450 | ₩50,900 | +1.90% | 38.9만 |
|---|
| 2026.04.07 | ₩48,450 | ₩48,900 | ₩47,300 | ₩47,800 | -1.34% | 18.4만 |
|---|
| 2026.04.06 | ₩48,100 | ₩48,750 | ₩47,650 | ₩48,100 | 0.00% | 17.4만 |
|---|
| 2026.04.03 | ₩48,800 | ₩49,300 | ₩47,900 | ₩48,350 | -0.92% | 19만 |
|---|
| 2026.04.02 | ₩51,900 | ₩52,200 | ₩47,200 | ₩47,800 | -7.90% | 32.5만 |
|---|
| 2026.04.01 | ₩50,400 | ₩51,500 | ₩49,750 | ₩51,000 | +1.19% | 25.3만 |
|---|
| 2026.03.31 | ₩48,950 | ₩51,900 | ₩48,150 | ₩49,050 | +0.20% | 27.8만 |
|---|
| 2026.03.30 | ₩48,800 | ₩49,800 | ₩47,950 | ₩49,750 | +1.95% | 25만 |
|---|
| 2026.03.27 | ₩49,950 | ₩51,400 | ₩49,300 | ₩51,500 | +3.10% | 23.1만 |
|---|
| 2026.03.26 | ₩52,800 | ₩52,800 | ₩51,000 | ₩51,500 | -2.46% | 17.3만 |
|---|
| 2026.03.25 | ₩53,400 | ₩54,000 | ₩52,200 | ₩52,400 | -1.87% | 25.6만 |
|---|
| 2026.03.24 | ₩53,600 | ₩53,600 | ₩51,100 | ₩52,700 | -1.68% | 26.1만 |
|---|
| 2026.03.23 | ₩52,200 | ₩52,400 | ₩50,700 | ₩51,500 | -1.34% | 29.8만 |
|---|
| 2026.03.20 | ₩53,800 | ₩54,200 | ₩53,300 | ₩53,900 | +0.19% | 23.7만 |
|---|
| 2026.03.19 | ₩52,700 | ₩53,600 | ₩52,500 | ₩53,000 | +0.57% | 18.2만 |
|---|
| 2026.03.18 | ₩53,500 | ₩54,600 | ₩53,400 | ₩54,400 | +1.68% | 28.3만 |
|---|
| 2026.03.17 | ₩52,500 | ₩53,700 | ₩52,000 | ₩52,500 | 0.00% | 27.2만 |
|---|
| 2026.03.16 | ₩51,400 | ₩51,600 | ₩50,300 | ₩51,000 | -0.78% | 24.3만 |
|---|
| 2026.03.13 | ₩52,700 | ₩52,900 | ₩51,500 | ₩52,000 | -1.33% | 54.4만 |
|---|
| 2026.03.12 | ₩53,600 | ₩54,900 | ₩52,900 | ₩54,900 | +2.43% | 31.3만 |
|---|
| 2026.03.11 | ₩54,900 | ₩55,350 | ₩52,500 | ₩53,500 | -2.55% | 36.4만 |
|---|
| 2026.03.10 | ₩53,500 | ₩54,000 | ₩51,100 | ₩52,600 | -1.68% | 30.7만 |
|---|
| 2026.03.09 | ₩50,100 | ₩50,400 | ₩48,450 | ₩50,300 | +0.40% | 40.4만 |
|---|
| 2026.03.06 | ₩51,900 | ₩54,200 | ₩51,600 | ₩53,800 | +3.66% | 51.7만 |
|---|
| 2026.03.05 | ₩52,500 | ₩54,400 | ₩52,000 | ₩53,900 | +2.67% | 55.9만 |
|---|
| 2026.03.04 | ₩53,600 | ₩55,300 | ₩46,850 | ₩48,000 | -10.45% | 99.9만 |
|---|
| 2026.03.03 | ₩62,200 | ₩63,200 | ₩57,500 | ₩57,600 | -7.40% | 88.1만 |
|---|
| 2026.02.27 | ₩61,800 | ₩65,000 | ₩60,400 | ₩62,800 | +1.62% | 108.9만 |
|---|
| 2026.02.26 | ₩63,000 | ₩63,300 | ₩61,100 | ₩63,100 | +0.16% | 67.1만 |
|---|
| 2026.02.25 | ₩61,100 | ₩64,200 | ₩60,400 | ₩62,200 | +1.80% | 154.5만 |
|---|
| 2026.02.24 | ₩59,700 | ₩60,300 | ₩59,000 | ₩60,100 | +0.67% | 33.3만 |
|---|
| 2026.02.23 | ₩61,200 | ₩62,600 | ₩59,600 | ₩60,000 | -1.96% | 59만 |
|---|
| 2026.02.20 | ₩60,800 | ₩61,000 | ₩59,700 | ₩59,800 | -1.64% | 46.4만 |
|---|
| 2026.02.19 | ₩58,700 | ₩61,200 | ₩58,200 | ₩60,200 | +2.56% | 50.8만 |
|---|
| 2026.02.13 | ₩59,300 | ₩60,300 | ₩58,200 | ₩58,200 | -1.85% | 48.7만 |
|---|
| 2026.02.12 | ₩60,000 | ₩60,700 | ₩58,500 | ₩60,700 | +1.17% | 48.4만 |
|---|
| 2026.02.11 | ₩59,600 | ₩61,150 | ₩59,200 | ₩59,900 | +0.50% | 54.8만 |
|---|
| 2026.02.10 | ₩60,100 | ₩62,300 | ₩58,800 | ₩59,000 | -1.83% | 94.3만 |
|---|
| 2026.02.09 | ₩59,700 | ₩59,700 | ₩57,000 | ₩58,000 | -2.85% | 100.3만 |
|---|
| 2026.02.06 | ₩58,900 | ₩60,500 | ₩56,100 | ₩58,100 | -1.36% | 109.9만 |
|---|
| 2026.02.05 | ₩62,100 | ₩64,300 | ₩61,200 | ₩61,500 | -0.97% | 58.7만 |
|---|
| 2026.02.04 | ₩63,200 | ₩64,500 | ₩61,900 | ₩63,300 | +0.16% | 56.2만 |
|---|
| 2026.02.03 | ₩62,700 | ₩63,000 | ₩60,000 | ₩62,900 | +0.32% | 104.9만 |
|---|
| 2026.02.02 | ₩61,800 | ₩64,200 | ₩60,300 | ₩61,400 | -0.65% | 67.3만 |
|---|
| 2026.01.30 | ₩64,800 | ₩64,900 | ₩63,300 | ₩63,800 | -1.54% | 75.8만 |
|---|
| 2026.01.29 | ₩65,300 | ₩67,000 | ₩64,000 | ₩65,700 | +0.61% | 154.5만 |
|---|
| 2026.01.28 | ₩66,300 | ₩66,400 | ₩64,000 | ₩64,300 | -3.02% | 93.7만 |
|---|
| 2026.01.27 | ₩62,900 | ₩65,300 | ₩62,000 | ₩64,600 | +2.70% | 108.4만 |
|---|
| 2026.01.26 | ₩64,000 | ₩65,800 | ₩63,200 | ₩64,500 | +0.78% | 114.1만 |
|---|
| 2026.01.23 | ₩66,900 | ₩68,200 | ₩64,800 | ₩65,500 | -2.09% | 164.4만 |
|---|
| 2026.01.22 | ₩74,000 | ₩75,000 | ₩66,900 | ₩67,900 | -8.24% | 293.5만 |
|---|
| 2026.01.21 | ₩61,600 | ₩75,800 | ₩61,400 | ₩71,400 | +15.91% | 679.7만 |
|---|
| 2026.01.20 | ₩68,800 | ₩68,800 | ₩62,200 | ₩63,600 | -7.56% | 234.5만 |
|---|
| 2026.01.19 | ₩65,600 | ₩68,500 | ₩64,000 | ₩67,400 | +2.74% | 294.8만 |
|---|
| 2026.01.16 | ₩64,100 | ₩68,300 | ₩62,000 | ₩64,200 | +0.16% | 416.6만 |
|---|
| 2026.01.15 | ₩60,800 | ₩63,200 | ₩59,700 | ₩62,500 | +2.80% | 171.6만 |
|---|
| 2026.01.14 | ₩62,200 | ₩65,400 | ₩59,200 | ₩62,100 | -0.16% | 302.8만 |
|---|
| 2026.01.13 | ₩57,400 | ₩63,100 | ₩57,200 | ₩60,400 | +5.23% | 407.9만 |
|---|
| 2026.01.12 | ₩57,500 | ₩57,800 | ₩55,200 | ₩56,200 | -2.26% | 121.5만 |
|---|
| 2026.01.09 | ₩57,600 | ₩57,800 | ₩55,800 | ₩56,900 | -1.22% | 133.2만 |
|---|
| 2026.01.08 | ₩60,700 | ₩60,800 | ₩56,000 | ₩56,700 | -6.59% | 186.3만 |
|---|
| 2026.01.07 | ₩57,200 | ₩60,200 | ₩56,200 | ₩58,400 | +2.10% | 321.1만 |
|---|
| 2026.01.06 | ₩62,100 | ₩64,900 | ₩55,900 | ₩56,200 | -9.50% | 406만 |
|---|
| 2026.01.05 | ₩64,100 | ₩64,100 | ₩59,900 | ₩60,700 | -5.30% | 248.5만 |
|---|
| 2026.01.02 | ₩59,400 | ₩67,900 | ₩58,100 | ₩65,400 | +10.10% | 396.7만 |
|---|
| 2025.12.30 | ₩58,400 | ₩59,800 | ₩56,200 | ₩58,700 | +0.51% | 238.1만 |
|---|
| 2025.12.29 | ₩53,900 | ₩56,700 | ₩52,900 | ₩56,200 | +4.27% | 122.6만 |
|---|
| 2025.12.26 | ₩54,900 | ₩55,100 | ₩53,100 | ₩53,900 | -1.82% | 78만 |
|---|
| 2025.12.24 | ₩54,200 | ₩55,700 | ₩53,400 | ₩54,300 | +0.18% | 92.8만 |
|---|
| 2025.12.23 | ₩56,500 | ₩57,400 | ₩53,100 | ₩53,400 | -5.49% | 122.6만 |
|---|
| 2025.12.22 | ₩54,900 | ₩56,500 | ₩53,000 | ₩55,600 | +1.28% | 140.6만 |
|---|
| 2025.12.19 | ₩52,400 | ₩56,300 | ₩50,500 | ₩54,500 | +4.01% | 197.2만 |
|---|
| 2025.12.18 | ₩52,000 | ₩53,600 | ₩51,100 | ₩51,300 | -1.35% | 110.7만 |
|---|
| 2025.12.17 | ₩53,100 | ₩56,700 | ₩52,400 | ₩53,700 | +1.13% | 228만 |
|---|
| 2025.12.16 | ₩54,500 | ₩55,600 | ₩51,500 | ₩52,200 | -4.22% | 229.3만 |
|---|
| 2025.12.15 | ₩51,800 | ₩53,800 | ₩51,200 | ₩52,400 | +1.16% | 96.9만 |
|---|
| 2025.12.12 | ₩53,600 | ₩53,600 | ₩51,500 | ₩52,700 | -1.68% | 133.7만 |
|---|
| 2025.12.11 | ₩55,200 | ₩55,400 | ₩50,700 | ₩52,200 | -5.43% | 284.3만 |
|---|
| 2025.12.10 | ₩55,900 | ₩56,000 | ₩54,300 | ₩55,000 | -1.61% | 85.6만 |
|---|
| 2025.12.09 | ₩56,900 | ₩57,500 | ₩54,200 | ₩54,700 | -3.87% | 174.2만 |
|---|
| 2025.12.08 | ₩61,000 | ₩61,100 | ₩57,200 | ₩59,100 | -3.11% | 138.1만 |
|---|
| 2025.12.05 | ₩55,800 | ₩61,100 | ₩54,300 | ₩59,200 | +6.09% | 269.3만 |
|---|
| 2025.12.04 | ₩55,500 | ₩58,000 | ₩53,400 | ₩54,100 | -2.52% | 248.8만 |
|---|
| 2025.12.03 | ₩52,100 | ₩54,100 | ₩51,300 | ₩52,200 | +0.19% | 118.6만 |
|---|
| 2025.12.02 | ₩53,200 | ₩55,500 | ₩50,200 | ₩50,800 | -4.51% | 160.7만 |
|---|
| 2025.12.01 | ₩49,500 | ₩53,400 | ₩48,800 | ₩51,200 | +3.43% | 213.4만 |
|---|
| 2025.11.28 | ₩45,150 | ₩47,800 | ₩44,100 | ₩46,600 | +3.21% | 122만 |
|---|
| 2025.11.27 | ₩42,900 | ₩43,200 | ₩42,300 | ₩43,100 | +0.47% | 25.3만 |
|---|
| 2025.11.26 | ₩42,200 | ₩42,500 | ₩41,050 | ₩42,350 | +0.36% | 36.9만 |
|---|
| 2025.11.25 | ₩42,150 | ₩42,700 | ₩41,350 | ₩41,400 | -1.78% | 42.6만 |
|---|
| 2025.11.24 | ₩40,150 | ₩42,150 | ₩39,700 | ₩41,400 | +3.11% | 93.9만 |
|---|
| 2025.11.21 | ₩38,800 | ₩40,500 | ₩38,450 | ₩39,350 | +1.42% | 38.2만 |
|---|
| 2025.11.20 | ₩38,900 | ₩41,700 | ₩38,550 | ₩39,600 | +1.80% | 57.8만 |
|---|
| 2025.11.19 | ₩36,300 | ₩39,200 | ₩36,150 | ₩38,900 | +7.16% | 89.9만 |
|---|
| 2025.11.18 | ₩36,700 | ₩36,850 | ₩35,800 | ₩35,850 | -2.32% | 17만 |
|---|
| 2025.11.17 | ₩37,350 | ₩37,600 | ₩36,700 | ₩36,950 | -1.07% | 11.6만 |
|---|
| 2025.11.14 | ₩37,200 | ₩37,650 | ₩36,850 | ₩36,900 | -0.81% | 12만 |
|---|
| 2025.11.13 | ₩37,750 | ₩38,450 | ₩37,450 | ₩38,000 | +0.66% | 28.6만 |
|---|
| 2025.11.12 | ₩37,300 | ₩37,550 | ₩36,950 | ₩37,400 | +0.27% | 14.4만 |
|---|
| 2025.11.11 | ₩37,000 | ₩37,500 | ₩36,650 | ₩37,450 | +1.22% | 20.9만 |
|---|
| 2025.11.10 | ₩36,450 | ₩37,250 | ₩36,200 | ₩37,150 | +1.92% | 13.2만 |
|---|
| 2025.11.07 | ₩36,700 | ₩36,800 | ₩35,400 | ₩36,100 | -1.63% | 19만 |
|---|
| 2025.11.06 | ₩36,500 | ₩37,600 | ₩36,000 | ₩37,300 | +2.19% | 22.9만 |
|---|
| 2025.11.05 | ₩37,100 | ₩37,100 | ₩35,400 | ₩36,150 | -2.56% | 35.1만 |
|---|
| 2025.11.04 | ₩37,650 | ₩37,900 | ₩37,050 | ₩37,350 | -0.80% | 24.8만 |
|---|
| 2025.11.03 | ₩39,450 | ₩39,500 | ₩38,000 | ₩38,150 | -3.30% | 25.4만 |
|---|
| 2025.10.31 | ₩37,200 | ₩38,850 | ₩37,100 | ₩38,550 | +3.63% | 46.9만 |
|---|
| 2025.10.30 | ₩39,800 | ₩39,850 | ₩36,400 | ₩36,450 | -8.42% | 52만 |
|---|
| 2025.10.29 | ₩37,100 | ₩37,350 | ₩36,500 | ₩37,150 | +0.13% | 15.2만 |
|---|
| 2025.10.28 | ₩37,000 | ₩37,000 | ₩36,450 | ₩36,650 | -0.95% | 18.2만 |
|---|
| 2025.10.27 | ₩36,800 | ₩37,350 | ₩36,500 | ₩37,200 | +1.09% | 19.5만 |
|---|
| 2025.10.24 | ₩36,350 | ₩36,950 | ₩36,150 | ₩36,650 | +0.83% | 21.9만 |
|---|
| 2025.10.23 | ₩36,600 | ₩37,150 | ₩36,100 | ₩36,150 | -1.23% | 20.6만 |
|---|
| 2025.10.22 | ₩37,550 | ₩37,650 | ₩36,400 | ₩37,600 | +0.13% | 27.7만 |
|---|
| 2025.10.21 | ₩36,800 | ₩38,200 | ₩36,650 | ₩36,900 | +0.27% | 63.9만 |
|---|
| 2025.10.20 | ₩36,150 | ₩36,500 | ₩35,150 | ₩36,400 | +0.69% | 32.9만 |
|---|
| 2025.10.17 | ₩34,100 | ₩35,750 | ₩33,950 | ₩35,400 | +3.81% | 48.8만 |
|---|
| 2025.10.16 | ₩34,200 | ₩35,100 | ₩33,950 | ₩34,150 | -0.15% | 40.2만 |
|---|
| 2025.10.15 | ₩32,950 | ₩33,150 | ₩32,800 | ₩33,100 | +0.46% | 10.4만 |
|---|
| 2025.10.14 | ₩32,650 | ₩33,500 | ₩32,650 | ₩32,850 | +0.61% | 15.5만 |
|---|
| 2025.10.13 | ₩32,800 | ₩33,050 | ₩32,150 | ₩32,850 | +0.15% | 11.8만 |
|---|
| 2025.10.10 | ₩33,600 | ₩33,600 | ₩32,800 | ₩32,850 | -2.23% | 24.2만 |
|---|