시장 데이터를 불러오는 중
전체 종목
HD현대 과거 주가
HD Hyundai · 267250.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HD Hyundai · 267250.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩187,700 | ₩188,900 | ₩179,500 | ₩179,500 | -4.37% | 32.8만 |
| 2026.10.07 | ₩194,200 | ₩194,400 | ₩187,800 | ₩189,500 | -2.42% | 21.2만 |
| 2026.10.06 | ₩204,500 | ₩207,000 | ₩194,100 | ₩195,300 | -4.50% | 20.5만 |
| 2026.10.02 | ₩198,700 | ₩201,500 | ₩198,000 | ₩201,000 | +1.16% | 14.8만 |
| 2026.10.01 | ₩201,000 | ₩202,500 | ₩196,800 | ₩197,500 | -1.74% | 16.5만 |
| 2026.09.30 | ₩203,500 | ₩207,500 | ₩200,500 | ₩202,500 | -0.49% | 12.7만 |
| 2026.09.29 | ₩210,000 | ₩210,000 | ₩200,000 | ₩201,500 | -4.05% | 11.7만 |
| 2026.09.28 | ₩206,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,000 |
| ₩209,000 |
| +1.46% |
| 15.4만 |
| 2026.09.23 | ₩207,000 | ₩210,000 | ₩201,500 | ₩205,500 | -0.72% | 15.4만 |
|---|
| 2026.09.22 | ₩209,000 | ₩213,000 | ₩205,000 | ₩207,000 | -0.96% | 14.3만 |
|---|
| 2026.09.21 | ₩213,000 | ₩215,500 | ₩205,000 | ₩211,000 | -0.94% | 12.9만 |
|---|
| 2026.09.18 | ₩224,000 | ₩224,000 | ₩208,000 | ₩208,000 | -7.14% | 40.9만 |
|---|
| 2026.09.17 | ₩220,000 | ₩227,000 | ₩218,500 | ₩222,500 | +1.14% | 12.8만 |
|---|
| 2026.09.16 | ₩225,000 | ₩225,500 | ₩214,000 | ₩215,500 | -4.22% | 14.5만 |
|---|
| 2026.09.15 | ₩239,500 | ₩244,500 | ₩224,000 | ₩225,000 | -6.05% | 16.2만 |
|---|
| 2026.09.14 | ₩244,500 | ₩252,500 | ₩241,500 | ₩246,500 | +0.82% | 12.4만 |
|---|
| 2026.09.11 | ₩240,000 | ₩255,500 | ₩238,000 | ₩247,500 | +3.13% | 11.7만 |
|---|
| 2026.09.10 | ₩255,000 | ₩261,000 | ₩243,500 | ₩245,500 | -3.73% | 27.9만 |
|---|
| 2026.09.09 | ₩249,500 | ₩259,000 | ₩244,500 | ₩255,000 | +2.20% | 17.5만 |
|---|
| 2026.09.08 | ₩248,000 | ₩252,500 | ₩243,500 | ₩246,500 | -0.60% | 13.7만 |
|---|
| 2026.09.07 | ₩243,500 | ₩250,000 | ₩238,000 | ₩243,500 | 0.00% | 10.9만 |
|---|
| 2026.09.04 | ₩214,000 | ₩242,000 | ₩213,000 | ₩240,500 | +12.38% | 27.2만 |
|---|
| 2026.09.03 | ₩212,000 | ₩216,000 | ₩206,500 | ₩213,500 | +0.71% | 9.8만 |
|---|
| 2026.09.02 | ₩212,000 | ₩215,500 | ₩208,500 | ₩209,500 | -1.18% | 15.4만 |
|---|
| 2026.09.01 | ₩216,500 | ₩226,500 | ₩213,000 | ₩219,000 | +1.15% | 9.4만 |
|---|
| 2026.08.31 | ₩216,000 | ₩221,500 | ₩209,500 | ₩219,000 | +1.39% | 17.1만 |
|---|
| 2026.08.28 | ₩214,000 | ₩223,000 | ₩213,500 | ₩218,000 | +1.87% | 9만 |
|---|
| 2026.08.27 | ₩220,500 | ₩223,500 | ₩213,000 | ₩216,000 | -2.04% | 7.9만 |
|---|
| 2026.08.26 | ₩217,500 | ₩218,000 | ₩204,000 | ₩217,000 | -0.23% | 15만 |
|---|
| 2026.08.25 | ₩210,000 | ₩217,500 | ₩204,000 | ₩215,500 | +2.62% | 9.1만 |
|---|
| 2026.08.24 | ₩213,000 | ₩219,000 | ₩208,500 | ₩212,000 | -0.47% | 13.2만 |
|---|
| 2026.08.21 | ₩219,500 | ₩223,000 | ₩212,000 | ₩213,000 | -2.96% | 13.3만 |
|---|
| 2026.08.20 | ₩226,000 | ₩228,000 | ₩220,500 | ₩221,500 | -1.99% | 12.9만 |
|---|
| 2026.08.19 | ₩226,500 | ₩232,750 | ₩218,000 | ₩228,000 | +0.66% | 8.6만 |
|---|
| 2026.08.18 | ₩233,000 | ₩241,000 | ₩229,000 | ₩234,500 | +0.64% | 14.3만 |
|---|
| 2026.08.14 | ₩234,000 | ₩239,500 | ₩232,500 | ₩235,500 | +0.64% | 13.2만 |
|---|
| 2026.08.13 | ₩231,500 | ₩234,500 | ₩225,000 | ₩229,000 | -1.08% | 20.2만 |
|---|
| 2026.08.12 | ₩224,000 | ₩232,500 | ₩220,000 | ₩230,500 | +2.90% | 13.3만 |
|---|
| 2026.08.11 | ₩226,500 | ₩233,500 | ₩224,000 | ₩224,500 | -0.88% | 10.8만 |
|---|
| 2026.08.10 | ₩227,000 | ₩229,500 | ₩220,500 | ₩226,000 | -0.44% | 9.4만 |
|---|
| 2026.08.07 | ₩216,000 | ₩226,000 | ₩214,000 | ₩225,000 | +4.17% | 12.3만 |
|---|
| 2026.08.06 | ₩217,500 | ₩227,000 | ₩214,500 | ₩219,000 | +0.69% | 9.8만 |
|---|
| 2026.08.05 | ₩212,000 | ₩220,500 | ₩209,500 | ₩219,000 | +3.30% | 13.7만 |
|---|
| 2026.08.04 | ₩196,400 | ₩210,500 | ₩195,600 | ₩208,500 | +6.16% | 16만 |
|---|
| 2026.08.03 | ₩202,500 | ₩204,000 | ₩194,100 | ₩198,600 | -1.93% | 13.5만 |
|---|
| 2026.07.31 | ₩201,500 | ₩204,500 | ₩190,900 | ₩199,600 | -0.94% | 20.2만 |
|---|
| 2026.07.30 | ₩189,600 | ₩215,500 | ₩189,600 | ₩193,900 | +2.27% | 26.2만 |
|---|
| 2026.07.29 | ₩197,100 | ₩204,000 | ₩178,000 | ₩187,700 | -4.77% | 23.3만 |
|---|
| 2026.07.28 | ₩203,000 | ₩207,500 | ₩193,100 | ₩194,600 | -4.14% | 16.5만 |
|---|
| 2026.07.27 | ₩222,500 | ₩227,500 | ₩206,000 | ₩210,500 | -5.39% | 12.2만 |
|---|
| 2026.07.24 | ₩225,000 | ₩231,500 | ₩221,000 | ₩222,500 | -1.11% | 20.8만 |
|---|
| 2026.07.23 | ₩212,000 | ₩233,000 | ₩212,000 | ₩231,500 | +9.20% | 20.2만 |
|---|
| 2026.07.22 | ₩200,500 | ₩221,000 | ₩200,500 | ₩212,000 | +5.74% | 17.6만 |
|---|
| 2026.07.21 | ₩197,700 | ₩202,000 | ₩191,600 | ₩198,000 | +0.15% | 15.6만 |
|---|
| 2026.07.20 | ₩206,500 | ₩208,500 | ₩193,000 | ₩197,600 | -4.31% | 13.9만 |
|---|
| 2026.07.16 | ₩201,000 | ₩209,500 | ₩195,500 | ₩204,500 | +1.74% | 11.9만 |
|---|
| 2026.07.15 | ₩195,900 | ₩206,000 | ₩195,900 | ₩200,500 | +2.35% | 19.8만 |
|---|
| 2026.07.14 | ₩200,500 | ₩202,000 | ₩186,000 | ₩190,100 | -5.19% | 16.3만 |
|---|
| 2026.07.13 | ₩204,500 | ₩209,000 | ₩195,000 | ₩198,000 | -3.18% | 12.7만 |
|---|
| 2026.07.10 | ₩198,500 | ₩206,500 | ₩191,700 | ₩199,500 | +0.50% | 11.7만 |
|---|
| 2026.07.09 | ₩197,500 | ₩200,500 | ₩185,000 | ₩189,400 | -4.10% | 20.1만 |
|---|
| 2026.07.08 | ₩210,500 | ₩214,500 | ₩189,500 | ₩193,700 | -7.98% | 17.8만 |
|---|
| 2026.07.07 | ₩204,000 | ₩212,000 | ₩197,850 | ₩210,500 | +3.19% | 17.3만 |
|---|
| 2026.07.06 | ₩207,000 | ₩215,500 | ₩203,000 | ₩209,000 | +0.97% | 8.4만 |
|---|
| 2026.07.03 | ₩209,500 | ₩210,000 | ₩199,000 | ₩206,500 | -1.43% | 11만 |
|---|
| 2026.07.02 | ₩209,000 | ₩217,500 | ₩195,300 | ₩207,500 | -0.72% | 17.3만 |
|---|
| 2026.07.01 | ₩205,500 | ₩210,000 | ₩198,800 | ₩210,000 | +2.19% | 16.7만 |
|---|
| 2026.06.30 | ₩205,000 | ₩205,500 | ₩196,300 | ₩199,500 | -2.68% | 31.8만 |
|---|
| 2026.06.29 | ₩195,200 | ₩204,000 | ₩191,400 | ₩203,000 | +4.00% | 21.7만 |
|---|
| 2026.06.26 | ₩199,900 | ₩202,000 | ₩184,500 | ₩192,700 | -3.60% | 21.7만 |
|---|
| 2026.06.25 | ₩212,500 | ₩217,500 | ₩202,000 | ₩202,500 | -4.71% | 18.7만 |
|---|
| 2026.06.24 | ₩209,000 | ₩214,000 | ₩204,500 | ₩208,500 | -0.24% | 21.7만 |
|---|
| 2026.06.23 | ₩224,500 | ₩226,000 | ₩210,000 | ₩211,000 | -6.01% | 20.7만 |
|---|
| 2026.06.22 | ₩231,000 | ₩233,000 | ₩222,500 | ₩224,000 | -3.03% | 16만 |
|---|
| 2026.06.19 | ₩240,500 | ₩242,000 | ₩228,000 | ₩230,500 | -4.16% | 40.6만 |
|---|
| 2026.06.18 | ₩258,500 | ₩260,500 | ₩237,000 | ₩238,500 | -7.74% | 26.5만 |
|---|
| 2026.06.17 | ₩272,500 | ₩279,000 | ₩262,000 | ₩262,500 | -3.67% | 14.2만 |
|---|
| 2026.06.16 | ₩268,500 | ₩282,500 | ₩268,500 | ₩272,000 | +1.30% | 14만 |
|---|
| 2026.06.15 | ₩255,500 | ₩270,000 | ₩255,000 | ₩268,000 | +4.89% | 15.4만 |
|---|
| 2026.06.12 | ₩252,500 | ₩255,000 | ₩243,000 | ₩244,000 | -3.37% | 19.2만 |
|---|
| 2026.06.11 | ₩241,500 | ₩248,000 | ₩231,500 | ₩245,500 | +1.66% | 23.9만 |
|---|
| 2026.06.10 | ₩238,500 | ₩246,000 | ₩235,000 | ₩242,500 | +1.68% | 5 |
|---|
| 2026.06.09 | ₩250,000 | ₩257,500 | ₩237,000 | ₩241,000 | -3.60% | 18.3만 |
|---|
| 2026.06.08 | ₩251,000 | ₩257,000 | ₩243,000 | ₩248,000 | -1.20% | 15.1만 |
|---|
| 2026.06.05 | ₩278,000 | ₩279,000 | ₩262,000 | ₩271,500 | -2.34% | 14.3만 |
|---|
| 2026.06.04 | ₩276,000 | ₩287,000 | ₩270,000 | ₩280,000 | +1.45% | 21.8만 |
|---|
| 2026.06.02 | ₩275,000 | ₩278,500 | ₩258,000 | ₩276,500 | +0.55% | 21.6만 |
|---|
| 2026.06.01 | ₩272,000 | ₩292,000 | ₩267,000 | ₩281,000 | +3.31% | 19.1만 |
|---|
| 2026.05.29 | ₩281,000 | ₩282,000 | ₩266,500 | ₩277,500 | -1.25% | 35.9만 |
|---|
| 2026.05.28 | ₩286,500 | ₩288,000 | ₩267,000 | ₩275,500 | -3.84% | 20.8만 |
|---|
| 2026.05.27 | ₩285,500 | ₩302,000 | ₩282,000 | ₩285,500 | 0.00% | 23만 |
|---|
| 2026.05.26 | ₩288,000 | ₩295,000 | ₩285,000 | ₩289,500 | +0.52% | 16.5만 |
|---|
| 2026.05.22 | ₩282,500 | ₩284,000 | ₩274,500 | ₩282,000 | -0.18% | 14만 |
|---|
| 2026.05.21 | ₩270,000 | ₩278,000 | ₩266,500 | ₩277,500 | +2.78% | 16.5만 |
|---|
| 2026.05.20 | ₩263,000 | ₩269,000 | ₩251,500 | ₩259,000 | -1.52% | 18.7만 |
|---|
| 2026.05.19 | ₩268,000 | ₩273,000 | ₩255,000 | ₩265,000 | -1.12% | 23.4만 |
|---|
| 2026.05.18 | ₩270,500 | ₩272,500 | ₩258,000 | ₩269,000 | -0.55% | 15.1만 |
|---|
| 2026.05.15 | ₩282,500 | ₩295,000 | ₩265,000 | ₩269,500 | -4.60% | 22.5만 |
|---|
| 2026.05.14 | ₩305,000 | ₩306,500 | ₩273,500 | ₩279,000 | -8.52% | 32.5만 |
|---|
| 2026.05.13 | ₩295,000 | ₩305,500 | ₩282,000 | ₩298,500 | +1.19% | 33만 |
|---|
| 2026.05.12 | ₩297,500 | ₩297,500 | ₩280,500 | ₩287,000 | -3.53% | 25.5만 |
|---|
| 2026.05.11 | ₩292,000 | ₩313,500 | ₩289,000 | ₩293,500 | +0.51% | 24.4만 |
|---|
| 2026.05.08 | ₩295,500 | ₩295,500 | ₩280,500 | ₩289,000 | -2.20% | 20.6만 |
|---|
| 2026.05.07 | ₩291,500 | ₩295,500 | ₩283,000 | ₩290,000 | -0.51% | 17.4만 |
|---|
| 2026.05.06 | ₩299,500 | ₩300,500 | ₩285,500 | ₩285,500 | -4.67% | 29.6만 |
|---|
| 2026.05.04 | ₩321,000 | ₩333,000 | ₩297,000 | ₩302,500 | -5.76% | 25.5만 |
|---|
| 2026.04.30 | ₩304,500 | ₩326,000 | ₩303,000 | ₩310,500 | +1.97% | 30.2만 |
|---|
| 2026.04.29 | ₩276,500 | ₩304,000 | ₩269,000 | ₩301,000 | +8.86% | 34.5만 |
|---|
| 2026.04.28 | ₩282,000 | ₩289,500 | ₩276,000 | ₩280,500 | -0.53% | 16만 |
|---|
| 2026.04.27 | ₩294,500 | ₩298,000 | ₩281,500 | ₩284,500 | -3.40% | 13.3만 |
|---|
| 2026.04.24 | ₩284,000 | ₩293,500 | ₩280,500 | ₩288,000 | +1.41% | 13.9만 |
|---|
| 2026.04.23 | ₩273,500 | ₩281,500 | ₩268,500 | ₩280,000 | +2.38% | 21.7만 |
|---|
| 2026.04.22 | ₩254,500 | ₩265,500 | ₩249,500 | ₩264,500 | +3.93% | 19만 |
|---|
| 2026.04.21 | ₩256,500 | ₩258,500 | ₩249,000 | ₩257,000 | +0.19% | 16.5만 |
|---|
| 2026.04.20 | ₩265,000 | ₩265,000 | ₩255,000 | ₩255,000 | -3.77% | 12.5만 |
|---|
| 2026.04.17 | ₩261,000 | ₩262,000 | ₩253,000 | ₩259,500 | -0.57% | 9.8만 |
|---|
| 2026.04.16 | ₩259,500 | ₩268,000 | ₩255,000 | ₩259,000 | -0.19% | 22.6만 |
|---|
| 2026.04.15 | ₩254,000 | ₩259,500 | ₩252,000 | ₩255,000 | +0.39% | 14.2만 |
|---|
| 2026.04.14 | ₩246,000 | ₩252,500 | ₩246,000 | ₩250,000 | +1.63% | 13.7만 |
|---|
| 2026.04.13 | ₩246,500 | ₩247,500 | ₩241,500 | ₩244,000 | -1.01% | 11.6만 |
|---|
| 2026.04.10 | ₩258,000 | ₩261,500 | ₩250,500 | ₩252,000 | -2.33% | 8.4만 |
|---|
| 2026.04.09 | ₩250,000 | ₩254,500 | ₩247,500 | ₩254,500 | +1.80% | 14만 |
|---|
| 2026.04.08 | ₩252,500 | ₩259,500 | ₩247,500 | ₩251,000 | -0.59% | 15만 |
|---|
| 2026.04.07 | ₩243,000 | ₩246,500 | ₩235,000 | ₩236,500 | -2.67% | 11.4만 |
|---|
| 2026.04.06 | ₩243,500 | ₩251,500 | ₩242,000 | ₩243,000 | -0.21% | 8만 |
|---|
| 2026.04.03 | ₩247,000 | ₩252,500 | ₩239,500 | ₩245,000 | -0.81% | 10.1만 |
|---|
| 2026.04.02 | ₩251,500 | ₩258,500 | ₩236,500 | ₩242,000 | -3.78% | 17.3만 |
|---|
| 2026.04.01 | ₩255,500 | ₩257,000 | ₩242,500 | ₩246,000 | -3.72% | 15.7만 |
|---|
| 2026.03.31 | ₩236,500 | ₩248,000 | ₩233,500 | ₩239,000 | +1.06% | 16.4만 |
|---|
| 2026.03.30 | ₩236,000 | ₩247,500 | ₩236,000 | ₩246,000 | +4.24% | 11.3만 |
|---|
| 2026.03.27 | ₩256,500 | ₩257,500 | ₩247,000 | ₩257,500 | +0.39% | 11.9만 |
|---|
| 2026.03.26 | ₩266,500 | ₩274,500 | ₩263,500 | ₩266,500 | 0.00% | 11.8만 |
|---|
| 2026.03.25 | ₩262,000 | ₩267,500 | ₩260,000 | ₩265,000 | +1.15% | 12.7만 |
|---|
| 2026.03.24 | ₩254,000 | ₩256,500 | ₩246,000 | ₩255,000 | +0.39% | 13.8만 |
|---|
| 2026.03.23 | ₩252,000 | ₩256,000 | ₩238,500 | ₩240,500 | -4.56% | 18.7만 |
|---|
| 2026.03.20 | ₩264,000 | ₩269,500 | ₩261,500 | ₩265,500 | +0.57% | 21.3만 |
|---|
| 2026.03.19 | ₩268,500 | ₩270,500 | ₩260,000 | ₩261,000 | -2.79% | 13.6만 |
|---|
| 2026.03.18 | ₩274,000 | ₩281,500 | ₩271,000 | ₩275,500 | +0.55% | 14.1만 |
|---|
| 2026.03.17 | ₩265,000 | ₩271,500 | ₩261,000 | ₩268,500 | +1.32% | 11.3만 |
|---|
| 2026.03.16 | ₩260,500 | ₩270,000 | ₩256,000 | ₩263,000 | +0.96% | 12.9만 |
|---|
| 2026.03.13 | ₩270,000 | ₩274,000 | ₩261,500 | ₩262,500 | -2.78% | 13.8만 |
|---|
| 2026.03.12 | ₩279,000 | ₩290,000 | ₩273,500 | ₩276,500 | -0.90% | 12.6만 |
|---|
| 2026.03.11 | ₩283,000 | ₩291,000 | ₩275,500 | ₩278,000 | -1.77% | 16만 |
|---|
| 2026.03.10 | ₩270,500 | ₩285,000 | ₩265,500 | ₩269,000 | -0.55% | 17.7만 |
|---|
| 2026.03.09 | ₩261,500 | ₩273,500 | ₩257,000 | ₩263,000 | +0.57% | 16.9만 |
|---|
| 2026.03.06 | ₩268,000 | ₩279,000 | ₩263,500 | ₩279,000 | +4.10% | 17만 |
|---|
| 2026.03.05 | ₩287,500 | ₩287,500 | ₩262,500 | ₩275,000 | -4.35% | 29.1만 |
|---|
| 2026.03.04 | ₩280,000 | ₩287,000 | ₩255,000 | ₩261,500 | -6.61% | 50.7만 |
|---|
| 2026.03.03 | ₩295,000 | ₩317,000 | ₩290,000 | ₩291,000 | -1.36% | 33.9만 |
|---|
| 2026.02.27 | ₩291,500 | ₩297,500 | ₩287,500 | ₩292,500 | +0.34% | 28.6만 |
|---|
| 2026.02.26 | ₩295,500 | ₩299,500 | ₩287,000 | ₩295,500 | 0.00% | 22만 |
|---|
| 2026.02.25 | ₩297,500 | ₩300,500 | ₩288,000 | ₩298,000 | +0.17% | 21.5만 |
|---|
| 2026.02.24 | ₩287,500 | ₩302,000 | ₩286,000 | ₩295,500 | +2.78% | 27.5만 |
|---|
| 2026.02.23 | ₩294,000 | ₩294,000 | ₩283,000 | ₩293,000 | -0.34% | 30만 |
|---|
| 2026.02.20 | ₩274,500 | ₩292,000 | ₩273,500 | ₩292,000 | +6.38% | 24.3만 |
|---|
| 2026.02.19 | ₩265,000 | ₩272,500 | ₩260,000 | ₩270,500 | +2.08% | 22.1만 |
|---|
| 2026.02.13 | ₩257,000 | ₩264,500 | ₩255,000 | ₩256,000 | -0.39% | 21.9만 |
|---|
| 2026.02.12 | ₩254,500 | ₩275,000 | ₩254,000 | ₩261,000 | +2.55% | 42.3만 |
|---|
| 2026.02.11 | ₩244,000 | ₩251,000 | ₩242,000 | ₩250,000 | +2.46% | 19.5만 |
|---|
| 2026.02.10 | ₩248,500 | ₩252,000 | ₩242,500 | ₩245,000 | -1.41% | 17.4만 |
|---|
| 2026.02.09 | ₩245,000 | ₩246,500 | ₩241,000 | ₩245,000 | 0.00% | 16.3만 |
|---|
| 2026.02.06 | ₩234,500 | ₩239,000 | ₩224,500 | ₩238,500 | +1.71% | 15.4만 |
|---|
| 2026.02.05 | ₩239,000 | ₩245,500 | ₩236,000 | ₩241,500 | +1.05% | 26.3만 |
|---|
| 2026.02.04 | ₩236,500 | ₩240,000 | ₩233,000 | ₩238,500 | +0.85% | 13.6만 |
|---|
| 2026.02.03 | ₩227,000 | ₩234,500 | ₩223,500 | ₩233,500 | +2.86% | 19만 |
|---|
| 2026.02.02 | ₩232,500 | ₩238,000 | ₩221,000 | ₩223,000 | -4.09% | 15.4만 |
|---|
| 2026.01.30 | ₩234,500 | ₩240,500 | ₩231,500 | ₩234,000 | -0.21% | 18.9만 |
|---|
| 2026.01.29 | ₩235,500 | ₩239,000 | ₩232,000 | ₩236,500 | +0.42% | 18.5만 |
|---|
| 2026.01.28 | ₩235,500 | ₩241,000 | ₩232,500 | ₩237,500 | +0.85% | 17.7만 |
|---|
| 2026.01.27 | ₩241,500 | ₩241,500 | ₩235,500 | ₩237,500 | -1.66% | 13.7만 |
|---|
| 2026.01.26 | ₩246,500 | ₩252,000 | ₩241,000 | ₩243,000 | -1.42% | 15.9만 |
|---|
| 2026.01.23 | ₩243,000 | ₩253,500 | ₩242,500 | ₩249,500 | +2.67% | 17.6만 |
|---|
| 2026.01.22 | ₩252,000 | ₩255,000 | ₩241,500 | ₩243,000 | -3.57% | 30.8만 |
|---|
| 2026.01.21 | ₩264,000 | ₩269,000 | ₩246,500 | ₩254,500 | -3.60% | 32.3만 |
|---|
| 2026.01.20 | ₩254,000 | ₩267,500 | ₩247,000 | ₩259,500 | +2.17% | 48.3만 |
|---|
| 2026.01.19 | ₩233,500 | ₩248,500 | ₩231,000 | ₩245,500 | +5.14% | 25만 |
|---|
| 2026.01.16 | ₩239,500 | ₩240,000 | ₩230,000 | ₩236,000 | -1.46% | 19만 |
|---|
| 2026.01.15 | ₩242,000 | ₩250,000 | ₩233,000 | ₩235,000 | -2.89% | 31.1만 |
|---|
| 2026.01.14 | ₩229,500 | ₩245,500 | ₩223,000 | ₩238,500 | +3.92% | 39만 |
|---|
| 2026.01.13 | ₩227,000 | ₩230,500 | ₩217,000 | ₩229,500 | +1.10% | 28만 |
|---|
| 2026.01.12 | ₩210,000 | ₩233,500 | ₩204,000 | ₩228,000 | +8.57% | 42.6만 |
|---|
| 2026.01.09 | ₩199,300 | ₩206,000 | ₩197,100 | ₩205,000 | +2.86% | 20만 |
|---|
| 2026.01.08 | ₩193,000 | ₩199,200 | ₩193,000 | ₩196,500 | +1.81% | 16.1만 |
|---|
| 2026.01.07 | ₩192,900 | ₩196,300 | ₩192,400 | ₩193,600 | +0.36% | 11.4만 |
|---|
| 2026.01.06 | ₩188,200 | ₩196,700 | ₩188,200 | ₩195,400 | +3.83% | 15.6만 |
|---|
| 2026.01.05 | ₩182,000 | ₩191,000 | ₩181,000 | ₩191,000 | +4.95% | 18.9만 |
|---|
| 2026.01.02 | ₩188,600 | ₩188,700 | ₩182,100 | ₩184,200 | -2.33% | 14.7만 |
|---|
| 2025.12.30 | ₩187,500 | ₩188,500 | ₩185,700 | ₩188,500 | +0.53% | 12.7만 |
|---|
| 2025.12.29 | ₩185,000 | ₩189,000 | ₩184,300 | ₩189,000 | +2.16% | 16.7만 |
|---|
| 2025.12.26 | ₩192,600 | ₩193,000 | ₩186,200 | ₩188,500 | -2.13% | 16.3만 |
|---|
| 2025.12.24 | ₩196,100 | ₩196,200 | ₩191,100 | ₩192,800 | -1.68% | 13.1만 |
|---|
| 2025.12.23 | ₩195,700 | ₩195,900 | ₩192,700 | ₩193,300 | -1.23% | 15.4만 |
|---|
| 2025.12.22 | ₩198,900 | ₩199,500 | ₩192,500 | ₩195,200 | -1.86% | 16.7만 |
|---|
| 2025.12.19 | ₩191,200 | ₩198,800 | ₩189,400 | ₩198,800 | +3.97% | 38만 |
|---|
| 2025.12.18 | ₩198,500 | ₩198,500 | ₩190,000 | ₩191,100 | -3.73% | 16.4만 |
|---|
| 2025.12.17 | ₩202,500 | ₩202,500 | ₩198,200 | ₩200,500 | -0.99% | 13.7만 |
|---|
| 2025.12.16 | ₩203,000 | ₩205,000 | ₩199,700 | ₩200,500 | -1.23% | 12.5만 |
|---|
| 2025.12.15 | ₩205,500 | ₩208,500 | ₩203,000 | ₩203,500 | -0.97% | 10.5만 |
|---|
| 2025.12.12 | ₩202,000 | ₩211,000 | ₩202,000 | ₩209,500 | +3.71% | 18.6만 |
|---|
| 2025.12.11 | ₩209,000 | ₩210,500 | ₩203,000 | ₩203,000 | -2.87% | 15.5만 |
|---|
| 2025.12.10 | ₩213,000 | ₩213,000 | ₩206,500 | ₩207,000 | -2.82% | 11.5만 |
|---|
| 2025.12.09 | ₩209,500 | ₩214,500 | ₩206,000 | ₩214,500 | +2.39% | 16.1만 |
|---|
| 2025.12.08 | ₩206,000 | ₩210,000 | ₩204,500 | ₩207,500 | +0.73% | 11.5만 |
|---|
| 2025.12.05 | ₩206,000 | ₩209,500 | ₩203,500 | ₩208,500 | +1.21% | 14.1만 |
|---|
| 2025.12.04 | ₩206,500 | ₩209,000 | ₩201,000 | ₩207,500 | +0.48% | 21.5만 |
|---|
| 2025.12.03 | ₩191,200 | ₩204,000 | ₩189,400 | ₩200,500 | +4.86% | 27.4만 |
|---|
| 2025.12.02 | ₩188,800 | ₩190,500 | ₩184,000 | ₩190,400 | +0.85% | 22.1만 |
|---|
| 2025.12.01 | ₩199,100 | ₩199,900 | ₩186,100 | ₩188,300 | -5.42% | 26.5만 |
|---|
| 2025.11.28 | ₩204,000 | ₩204,000 | ₩194,000 | ₩196,500 | -3.68% | 21.7만 |
|---|
| 2025.11.27 | ₩204,500 | ₩205,500 | ₩200,000 | ₩201,500 | -1.47% | 7.3만 |
|---|
| 2025.11.26 | ₩207,500 | ₩208,000 | ₩199,550 | ₩204,000 | -1.69% | 15.5만 |
|---|
| 2025.11.25 | ₩205,000 | ₩208,000 | ₩201,500 | ₩202,500 | -1.22% | 14.3만 |
|---|
| 2025.11.24 | ₩208,000 | ₩209,000 | ₩200,500 | ₩200,500 | -3.61% | 29.8만 |
|---|
| 2025.11.21 | ₩208,000 | ₩208,000 | ₩201,000 | ₩203,500 | -2.16% | 15.2만 |
|---|
| 2025.11.20 | ₩213,500 | ₩219,000 | ₩213,000 | ₩213,500 | 0.00% | 15만 |
|---|
| 2025.11.19 | ₩221,000 | ₩221,000 | ₩205,500 | ₩209,500 | -5.20% | 19만 |
|---|
| 2025.11.18 | ₩221,000 | ₩229,500 | ₩217,500 | ₩217,500 | -1.58% | 14.8만 |
|---|
| 2025.11.17 | ₩217,000 | ₩229,500 | ₩216,500 | ₩226,500 | +4.38% | 21.1만 |
|---|
| 2025.11.14 | ₩216,000 | ₩220,000 | ₩214,000 | ₩215,000 | -0.46% | 16.1만 |
|---|
| 2025.11.13 | ₩222,500 | ₩229,000 | ₩219,000 | ₩226,000 | +1.57% | 22.2만 |
|---|
| 2025.11.12 | ₩223,500 | ₩225,500 | ₩217,000 | ₩224,500 | +0.45% | 18.6만 |
|---|
| 2025.11.11 | ₩226,500 | ₩226,500 | ₩217,000 | ₩219,500 | -3.09% | 19.1만 |
|---|
| 2025.11.10 | ₩213,500 | ₩225,000 | ₩211,500 | ₩221,000 | +3.51% | 24.5만 |
|---|
| 2025.11.07 | ₩217,000 | ₩217,500 | ₩203,000 | ₩207,500 | -4.38% | 19만 |
|---|
| 2025.11.06 | ₩210,000 | ₩225,000 | ₩204,500 | ₩216,500 | +3.10% | 36.5만 |
|---|
| 2025.11.05 | ₩212,500 | ₩213,500 | ₩199,100 | ₩203,000 | -4.47% | 32.7만 |
|---|
| 2025.11.04 | ₩230,000 | ₩230,000 | ₩209,500 | ₩210,500 | -8.48% | 28.8만 |
|---|
| 2025.11.03 | ₩211,000 | ₩221,500 | ₩211,000 | ₩219,000 | +3.79% | 25.8만 |
|---|
| 2025.10.31 | ₩207,500 | ₩212,000 | ₩205,000 | ₩205,000 | -1.20% | 20.1만 |
|---|
| 2025.10.30 | ₩231,000 | ₩237,000 | ₩207,500 | ₩210,000 | -9.09% | 38.6만 |
|---|
| 2025.10.29 | ₩212,000 | ₩212,500 | ₩201,000 | ₩209,500 | -1.18% | 20.4만 |
|---|
| 2025.10.28 | ₩210,000 | ₩212,000 | ₩204,000 | ₩207,000 | -1.43% | 25.2만 |
|---|
| 2025.10.27 | ₩215,000 | ₩219,500 | ₩200,000 | ₩212,500 | -1.16% | 59.6만 |
|---|
| 2025.10.24 | ₩178,800 | ₩184,600 | ₩177,400 | ₩181,600 | +1.57% | 17.1만 |
|---|
| 2025.10.23 | ₩177,800 | ₩179,300 | ₩175,200 | ₩175,500 | -1.29% | 13.9만 |
|---|
| 2025.10.22 | ₩174,700 | ₩180,800 | ₩170,000 | ₩180,700 | +3.43% | 15.4만 |
|---|
| 2025.10.21 | ₩171,500 | ₩176,700 | ₩166,500 | ₩173,000 | +0.87% | 20.5만 |
|---|
| 2025.10.20 | ₩165,100 | ₩174,900 | ₩164,500 | ₩171,600 | +3.94% | 21.8만 |
|---|
| 2025.10.17 | ₩158,500 | ₩167,500 | ₩157,700 | ₩163,000 | +2.84% | 19.5만 |
|---|
| 2025.10.16 | ₩157,000 | ₩161,600 | ₩156,900 | ₩160,000 | +1.91% | 22.2만 |
|---|
| 2025.10.15 | ₩151,900 | ₩156,900 | ₩151,900 | ₩156,900 | +3.29% | 30.2만 |
|---|
| 2025.10.14 | ₩154,200 | ₩156,600 | ₩149,100 | ₩153,300 | -0.58% | 21만 |
|---|
| 2025.10.13 | ₩158,400 | ₩158,400 | ₩152,700 | ₩156,600 | -1.14% | 19.6만 |
|---|
| 2025.10.10 | ₩163,700 | ₩164,000 | ₩154,500 | ₩158,000 | -3.48% | 42.2만 |
|---|