시장 데이터를 불러오는 중
전체 종목
HD현대일렉트릭 과거 주가
HD Hyundai Electric · 267260.KS · KOSPI
주요 제품·사업: 변압기, 고압차단기, 회전기, 배전반 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HD Hyundai Electric · 267260.KS · KOSPI
주요 제품·사업: 변압기, 고압차단기, 회전기, 배전반 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩623,000 | ₩626,000 | ₩596,000 | ₩606,000 | -2.73% | 16.3만 |
| 2026.10.07 | ₩700,000 | ₩701,000 | ₩626,000 | ₩628,000 | -10.29% | 23.4만 |
| 2026.10.06 | ₩692,000 | ₩697,000 | ₩676,000 | ₩683,000 | -1.30% | 7.9만 |
| 2026.10.02 | ₩664,000 | ₩679,000 | ₩659,000 | ₩678,000 | +2.11% | 10.7만 |
| 2026.10.01 | ₩656,000 | ₩675,000 | ₩643,000 | ₩673,000 | +2.59% | 15.6만 |
| 2026.09.30 | ₩680,000 | ₩693,000 | ₩658,000 | ₩662,000 | -2.65% | 38.6만 |
| 2026.09.29 | ₩681,000 | ₩686,000 | ₩670,000 | ₩681,000 | 0.00% | 12.2만 |
| 2026.09.28 | ₩700,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩689,000 |
| ₩693,000 |
| -1.00% |
| 10.1만 |
| 2026.09.23 | ₩722,000 | ₩723,000 | ₩701,000 | ₩708,000 | -1.94% | 7.1만 |
|---|
| 2026.09.22 | ₩729,000 | ₩738,000 | ₩710,000 | ₩714,000 | -2.06% | 7.9만 |
|---|
| 2026.09.21 | ₩725,000 | ₩732,000 | ₩712,000 | ₩714,000 | -1.52% | 5.5만 |
|---|
| 2026.09.18 | ₩733,000 | ₩738,000 | ₩717,000 | ₩725,000 | -1.09% | 12.6만 |
|---|
| 2026.09.17 | ₩714,000 | ₩718,000 | ₩701,000 | ₩712,000 | -0.28% | 7.2만 |
|---|
| 2026.09.16 | ₩711,000 | ₩719,000 | ₩700,000 | ₩707,000 | -0.56% | 10.1만 |
|---|
| 2026.09.15 | ₩720,000 | ₩729,000 | ₩698,000 | ₩700,000 | -2.78% | 13.6만 |
|---|
| 2026.09.14 | ₩730,000 | ₩749,000 | ₩718,000 | ₩739,000 | +1.23% | 5.1만 |
|---|
| 2026.09.11 | ₩718,000 | ₩756,000 | ₩716,000 | ₩747,000 | +4.04% | 6.9만 |
|---|
| 2026.09.10 | ₩744,000 | ₩755,000 | ₩722,000 | ₩746,000 | +0.27% | 13.5만 |
|---|
| 2026.09.09 | ₩738,000 | ₩764,000 | ₩736,000 | ₩751,000 | +1.76% | 9.7만 |
|---|
| 2026.09.08 | ₩766,000 | ₩769,000 | ₩726,000 | ₩728,000 | -4.96% | 9.1만 |
|---|
| 2026.09.07 | ₩728,000 | ₩767,000 | ₩721,000 | ₩763,000 | +4.81% | 9.2만 |
|---|
| 2026.09.04 | ₩715,000 | ₩731,000 | ₩707,000 | ₩714,000 | -0.14% | 7.7만 |
|---|
| 2026.09.03 | ₩723,000 | ₩725,000 | ₩691,000 | ₩706,000 | -2.35% | 21만 |
|---|
| 2026.09.02 | ₩738,000 | ₩745,000 | ₩710,000 | ₩711,000 | -3.66% | 17.5만 |
|---|
| 2026.09.01 | ₩776,000 | ₩779,000 | ₩739,000 | ₩769,000 | -0.90% | 13.3만 |
|---|
| 2026.08.31 | ₩799,000 | ₩799,000 | ₩767,000 | ₩781,000 | -2.25% | 14.3만 |
|---|
| 2026.08.28 | ₩815,000 | ₩854,000 | ₩801,000 | ₩814,000 | -0.12% | 21.1만 |
|---|
| 2026.08.27 | ₩778,000 | ₩823,000 | ₩770,000 | ₩821,000 | +5.53% | 22.7만 |
|---|
| 2026.08.26 | ₩722,000 | ₩739,000 | ₩711,000 | ₩733,000 | +1.52% | 10.8만 |
|---|
| 2026.08.25 | ₩707,000 | ₩719,000 | ₩673,000 | ₩719,000 | +1.70% | 14.2만 |
|---|
| 2026.08.24 | ₩719,000 | ₩724,000 | ₩705,000 | ₩720,000 | +0.14% | 6.9만 |
|---|
| 2026.08.21 | ₩746,000 | ₩746,000 | ₩708,000 | ₩718,000 | -3.75% | 13.7만 |
|---|
| 2026.08.20 | ₩753,000 | ₩765,000 | ₩733,000 | ₩746,000 | -0.93% | 10.1만 |
|---|
| 2026.08.19 | ₩733,000 | ₩766,000 | ₩711,000 | ₩752,000 | +2.59% | 9.9만 |
|---|
| 2026.08.18 | ₩815,000 | ₩822,000 | ₩775,000 | ₩785,000 | -3.68% | 9.2만 |
|---|
| 2026.08.14 | ₩796,000 | ₩804,000 | ₩770,000 | ₩803,000 | +0.88% | 9.4만 |
|---|
| 2026.08.13 | ₩798,000 | ₩815,000 | ₩775,000 | ₩785,000 | -1.63% | 15.4만 |
|---|
| 2026.08.12 | ₩765,000 | ₩784,000 | ₩749,000 | ₩782,000 | +2.22% | 10.9만 |
|---|
| 2026.08.11 | ₩759,000 | ₩759,000 | ₩731,000 | ₩739,000 | -2.64% | 8.6만 |
|---|
| 2026.08.10 | ₩777,000 | ₩784,000 | ₩745,000 | ₩764,000 | -1.67% | 11.5만 |
|---|
| 2026.08.07 | ₩777,000 | ₩780,000 | ₩736,000 | ₩762,000 | -1.93% | 14.8만 |
|---|
| 2026.08.06 | ₩760,000 | ₩787,000 | ₩737,000 | ₩761,000 | +0.13% | 13.6만 |
|---|
| 2026.08.05 | ₩750,000 | ₩778,000 | ₩732,000 | ₩772,000 | +2.93% | 16.4만 |
|---|
| 2026.08.04 | ₩691,000 | ₩716,000 | ₩670,000 | ₩716,000 | +3.62% | 15.6만 |
|---|
| 2026.08.03 | ₩678,000 | ₩702,000 | ₩658,000 | ₩673,000 | -0.74% | 13만 |
|---|
| 2026.07.31 | ₩670,000 | ₩698,000 | ₩635,000 | ₩684,000 | +2.09% | 25.3만 |
|---|
| 2026.07.30 | ₩591,000 | ₩621,000 | ₩568,000 | ₩583,000 | -1.35% | 39.3만 |
|---|
| 2026.07.29 | ₩701,000 | ₩707,000 | ₩538,000 | ₩586,000 | -16.41% | 51만 |
|---|
| 2026.07.28 | ₩764,000 | ₩764,000 | ₩690,000 | ₩705,000 | -7.72% | 19.9만 |
|---|
| 2026.07.27 | ₩827,000 | ₩830,000 | ₩780,000 | ₩797,000 | -3.63% | 8.2만 |
|---|
| 2026.07.24 | ₩861,000 | ₩870,000 | ₩791,000 | ₩810,000 | -5.92% | 11.3만 |
|---|
| 2026.07.23 | ₩816,000 | ₩869,000 | ₩806,000 | ₩869,000 | +6.50% | 12.8만 |
|---|
| 2026.07.22 | ₩797,000 | ₩827,000 | ₩789,000 | ₩795,000 | -0.25% | 9.4만 |
|---|
| 2026.07.21 | ₩745,000 | ₩790,000 | ₩717,000 | ₩778,000 | +4.43% | 13.4만 |
|---|
| 2026.07.20 | ₩776,000 | ₩787,000 | ₩744,000 | ₩752,000 | -3.09% | 9.8만 |
|---|
| 2026.07.16 | ₩805,000 | ₩818,000 | ₩776,000 | ₩797,000 | -0.99% | 15.5만 |
|---|
| 2026.07.15 | ₩826,000 | ₩839,000 | ₩806,000 | ₩823,000 | -0.36% | 15.1만 |
|---|
| 2026.07.14 | ₩782,000 | ₩810,000 | ₩756,000 | ₩797,000 | +1.92% | 21.5만 |
|---|
| 2026.07.13 | ₩851,000 | ₩855,000 | ₩779,000 | ₩788,000 | -7.40% | 17.3만 |
|---|
| 2026.07.10 | ₩841,000 | ₩873,000 | ₩833,000 | ₩851,000 | +1.19% | 10만 |
|---|
| 2026.07.09 | ₩820,000 | ₩840,000 | ₩780,000 | ₩815,000 | -0.61% | 25.3만 |
|---|
| 2026.07.08 | ₩864,000 | ₩868,000 | ₩787,000 | ₩814,000 | -5.79% | 27.5만 |
|---|
| 2026.07.07 | ₩920,000 | ₩926,000 | ₩876,000 | ₩899,000 | -2.28% | 17.1만 |
|---|
| 2026.07.06 | ₩952,000 | ₩953,000 | ₩888,000 | ₩929,000 | -2.42% | 12.1만 |
|---|
| 2026.07.03 | ₩1,001,000 | ₩1,007,000 | ₩880,000 | ₩945,000 | -5.59% | 17.4만 |
|---|
| 2026.07.02 | ₩1,007,000 | ₩1,084,000 | ₩932,000 | ₩969,000 | -3.77% | 24.4만 |
|---|
| 2026.07.01 | ₩1,019,000 | ₩1,064,000 | ₩989,000 | ₩1,012,000 | -0.69% | 18.9만 |
|---|
| 2026.06.30 | ₩972,000 | ₩990,000 | ₩924,000 | ₩972,000 | 0.00% | 18.7만 |
|---|
| 2026.06.29 | ₩944,000 | ₩980,000 | ₩901,000 | ₩937,000 | -0.74% | 15.2만 |
|---|
| 2026.06.26 | ₩942,000 | ₩952,000 | ₩850,000 | ₩883,000 | -6.26% | 17.8만 |
|---|
| 2026.06.25 | ₩980,000 | ₩999,000 | ₩950,000 | ₩950,000 | -3.06% | 14.7만 |
|---|
| 2026.06.24 | ₩943,000 | ₩959,000 | ₩911,000 | ₩937,000 | -0.64% | 21.3만 |
|---|
| 2026.06.23 | ₩1,055,000 | ₩1,103,000 | ₩949,000 | ₩949,000 | -10.05% | 22.7만 |
|---|
| 2026.06.22 | ₩1,070,000 | ₩1,082,000 | ₩1,033,000 | ₩1,033,000 | -3.46% | 14.6만 |
|---|
| 2026.06.19 | ₩1,109,000 | ₩1,157,000 | ₩1,040,000 | ₩1,078,000 | -2.80% | 21.1만 |
|---|
| 2026.06.18 | ₩1,138,000 | ₩1,150,000 | ₩1,070,000 | ₩1,087,000 | -4.48% | 14.2만 |
|---|
| 2026.06.17 | ₩1,139,000 | ₩1,150,000 | ₩1,092,000 | ₩1,120,000 | -1.67% | 16.1만 |
|---|
| 2026.06.16 | ₩1,212,000 | ₩1,213,000 | ₩1,107,000 | ₩1,114,000 | -8.09% | 18.3만 |
|---|
| 2026.06.15 | ₩1,132,000 | ₩1,194,000 | ₩1,118,000 | ₩1,194,000 | +5.48% | 31.4만 |
|---|
| 2026.06.12 | ₩1,107,000 | ₩1,165,000 | ₩1,049,000 | ₩1,130,000 | +2.08% | 47만 |
|---|
| 2026.06.11 | ₩970,000 | ₩1,070,000 | ₩931,000 | ₩1,033,000 | +6.49% | 25.5만 |
|---|
| 2026.06.10 | ₩924,000 | ₩1,033,000 | ₩921,000 | ₩986,000 | +6.71% | 1 |
|---|
| 2026.06.09 | ₩927,000 | ₩958,000 | ₩895,000 | ₩944,000 | +1.83% | 12.6만 |
|---|
| 2026.06.08 | ₩844,000 | ₩917,000 | ₩844,000 | ₩889,000 | +5.33% | 16.5만 |
|---|
| 2026.06.05 | ₩996,000 | ₩997,000 | ₩931,000 | ₩956,000 | -4.02% | 12.7만 |
|---|
| 2026.06.04 | ₩1,017,000 | ₩1,031,000 | ₩996,000 | ₩999,000 | -1.77% | 30.1만 |
|---|
| 2026.06.02 | ₩1,065,000 | ₩1,065,000 | ₩982,000 | ₩995,000 | -6.57% | 20.8만 |
|---|
| 2026.06.01 | ₩1,054,000 | ₩1,112,000 | ₩1,037,000 | ₩1,066,000 | +1.14% | 22.4만 |
|---|
| 2026.05.29 | ₩1,089,000 | ₩1,090,000 | ₩1,010,000 | ₩1,053,000 | -3.31% | 27.5만 |
|---|
| 2026.05.28 | ₩1,091,000 | ₩1,100,000 | ₩1,007,000 | ₩1,047,000 | -4.03% | 28.3만 |
|---|
| 2026.05.27 | ₩1,166,000 | ₩1,166,000 | ₩1,091,000 | ₩1,094,000 | -6.17% | 20.6만 |
|---|
| 2026.05.26 | ₩1,230,000 | ₩1,231,000 | ₩1,145,000 | ₩1,148,000 | -6.67% | 13.9만 |
|---|
| 2026.05.22 | ₩1,193,000 | ₩1,208,000 | ₩1,153,000 | ₩1,173,000 | -1.68% | 12.3만 |
|---|
| 2026.05.21 | ₩1,119,000 | ₩1,150,000 | ₩1,090,000 | ₩1,136,000 | +1.52% | 18.7만 |
|---|
| 2026.05.20 | ₩1,080,000 | ₩1,120,000 | ₩1,035,000 | ₩1,066,000 | -1.30% | 17.8만 |
|---|
| 2026.05.19 | ₩1,145,000 | ₩1,147,000 | ₩1,059,000 | ₩1,095,000 | -4.37% | 17.1만 |
|---|
| 2026.05.18 | ₩1,137,000 | ₩1,174,000 | ₩1,073,000 | ₩1,147,000 | +0.88% | 19.5만 |
|---|
| 2026.05.15 | ₩1,267,000 | ₩1,276,000 | ₩1,153,000 | ₩1,179,000 | -6.95% | 18.4만 |
|---|
| 2026.05.14 | ₩1,325,000 | ₩1,355,000 | ₩1,243,000 | ₩1,267,000 | -4.38% | 13.4만 |
|---|
| 2026.05.13 | ₩1,275,000 | ₩1,293,000 | ₩1,235,000 | ₩1,280,000 | +0.39% | 14.6만 |
|---|
| 2026.05.12 | ₩1,367,000 | ₩1,386,000 | ₩1,252,000 | ₩1,309,000 | -4.24% | 21.9만 |
|---|
| 2026.05.11 | ₩1,403,000 | ₩1,404,000 | ₩1,351,000 | ₩1,362,000 | -2.92% | 16.7만 |
|---|
| 2026.05.08 | ₩1,403,000 | ₩1,409,000 | ₩1,367,000 | ₩1,403,000 | 0.00% | 18.7만 |
|---|
| 2026.05.07 | ₩1,417,000 | ₩1,430,000 | ₩1,331,000 | ₩1,420,000 | +0.21% | 21.7만 |
|---|
| 2026.05.06 | ₩1,354,000 | ₩1,420,000 | ₩1,337,000 | ₩1,389,000 | +2.58% | 26.8만 |
|---|
| 2026.05.04 | ₩1,280,000 | ₩1,320,000 | ₩1,273,000 | ₩1,299,000 | +1.48% | 19.1만 |
|---|
| 2026.04.30 | ₩1,254,000 | ₩1,281,000 | ₩1,251,000 | ₩1,252,000 | -0.16% | 15.4만 |
|---|
| 2026.04.29 | ₩1,260,000 | ₩1,290,000 | ₩1,246,000 | ₩1,260,000 | 0.00% | 17.1만 |
|---|
| 2026.04.28 | ₩1,338,000 | ₩1,350,000 | ₩1,214,000 | ₩1,238,000 | -7.47% | 34.4만 |
|---|
| 2026.04.27 | ₩1,300,000 | ₩1,324,000 | ₩1,260,000 | ₩1,306,000 | +0.46% | 25.5만 |
|---|
| 2026.04.24 | ₩1,146,000 | ₩1,299,000 | ₩1,136,000 | ₩1,248,000 | +8.90% | 28만 |
|---|
| 2026.04.23 | ₩1,122,000 | ₩1,149,000 | ₩1,098,000 | ₩1,129,000 | +0.62% | 19.8만 |
|---|
| 2026.04.22 | ₩1,066,000 | ₩1,090,000 | ₩1,034,000 | ₩1,090,000 | +2.25% | 15.8만 |
|---|
| 2026.04.21 | ₩1,088,000 | ₩1,108,000 | ₩1,046,000 | ₩1,058,000 | -2.76% | 19.8만 |
|---|
| 2026.04.20 | ₩1,094,000 | ₩1,100,000 | ₩1,075,000 | ₩1,087,000 | -0.64% | 11.5만 |
|---|
| 2026.04.17 | ₩1,080,000 | ₩1,106,000 | ₩1,071,000 | ₩1,087,000 | +0.65% | 13.3만 |
|---|
| 2026.04.16 | ₩1,051,000 | ₩1,086,000 | ₩1,051,000 | ₩1,085,000 | +3.24% | 12.1만 |
|---|
| 2026.04.15 | ₩1,091,000 | ₩1,093,000 | ₩1,043,000 | ₩1,050,000 | -3.76% | 17.5만 |
|---|
| 2026.04.14 | ₩1,040,000 | ₩1,068,000 | ₩1,035,000 | ₩1,061,000 | +2.02% | 18.1만 |
|---|
| 2026.04.13 | ₩984,000 | ₩1,012,000 | ₩975,000 | ₩1,007,000 | +2.34% | 11.3만 |
|---|
| 2026.04.10 | ₩997,000 | ₩1,020,000 | ₩994,000 | ₩999,000 | +0.20% | 13.6만 |
|---|
| 2026.04.09 | ₩991,000 | ₩1,000,000 | ₩973,000 | ₩980,000 | -1.11% | 18.2만 |
|---|
| 2026.04.08 | ₩962,000 | ₩992,000 | ₩946,000 | ₩980,000 | +1.87% | 15.7만 |
|---|
| 2026.04.07 | ₩907,000 | ₩915,000 | ₩883,000 | ₩891,000 | -1.76% | 5.8만 |
|---|
| 2026.04.06 | ₩903,000 | ₩929,000 | ₩888,000 | ₩894,000 | -1.00% | 6.4만 |
|---|
| 2026.04.03 | ₩904,000 | ₩907,000 | ₩879,000 | ₩883,000 | -2.32% | 8.2만 |
|---|
| 2026.04.02 | ₩935,000 | ₩943,000 | ₩871,000 | ₩882,000 | -5.67% | 19만 |
|---|
| 2026.04.01 | ₩898,000 | ₩915,000 | ₩881,000 | ₩897,000 | -0.11% | 13.9만 |
|---|
| 2026.03.31 | ₩853,000 | ₩870,000 | ₩830,000 | ₩832,000 | -2.46% | 19.5만 |
|---|
| 2026.03.30 | ₩871,000 | ₩899,000 | ₩863,000 | ₩872,000 | +0.11% | 12.1만 |
|---|
| 2026.03.27 | ₩933,000 | ₩937,000 | ₩887,000 | ₩915,000 | -1.93% | 16.5만 |
|---|
| 2026.03.26 | ₩991,000 | ₩1,006,000 | ₩960,000 | ₩965,000 | -2.62% | 8.3만 |
|---|
| 2026.03.25 | ₩960,000 | ₩997,000 | ₩950,000 | ₩992,000 | +3.33% | 14.6만 |
|---|
| 2026.03.24 | ₩949,000 | ₩954,000 | ₩896,000 | ₩925,000 | -2.53% | 13.6만 |
|---|
| 2026.03.23 | ₩925,000 | ₩935,000 | ₩900,000 | ₩913,000 | -1.30% | 11.2만 |
|---|
| 2026.03.20 | ₩971,000 | ₩974,000 | ₩952,000 | ₩959,000 | -1.24% | 10.8만 |
|---|
| 2026.03.19 | ₩950,000 | ₩986,000 | ₩948,000 | ₩958,000 | +0.84% | 11.2만 |
|---|
| 2026.03.18 | ₩959,000 | ₩976,000 | ₩954,000 | ₩974,000 | +1.56% | 10.4만 |
|---|
| 2026.03.17 | ₩926,000 | ₩950,000 | ₩925,000 | ₩931,000 | +0.54% | 8.6만 |
|---|
| 2026.03.16 | ₩920,000 | ₩930,000 | ₩890,000 | ₩905,000 | -1.63% | 10.8만 |
|---|
| 2026.03.13 | ₩911,000 | ₩949,000 | ₩908,000 | ₩929,000 | +1.98% | 14.8만 |
|---|
| 2026.03.12 | ₩925,000 | ₩962,000 | ₩922,000 | ₩944,000 | +2.05% | 10.7만 |
|---|
| 2026.03.11 | ₩962,000 | ₩975,000 | ₩930,000 | ₩939,000 | -2.39% | 12.4만 |
|---|
| 2026.03.10 | ₩963,000 | ₩970,000 | ₩919,000 | ₩941,000 | -2.28% | 14.1만 |
|---|
| 2026.03.09 | ₩910,000 | ₩935,000 | ₩877,000 | ₩907,000 | -0.33% | 20만 |
|---|
| 2026.03.06 | ₩957,000 | ₩990,000 | ₩941,000 | ₩968,000 | +1.15% | 20.8만 |
|---|
| 2026.03.05 | ₩985,000 | ₩1,007,000 | ₩962,000 | ₩984,000 | -0.10% | 22만 |
|---|
| 2026.03.04 | ₩920,000 | ₩959,000 | ₩853,000 | ₩871,000 | -5.33% | 27.4만 |
|---|
| 2026.03.03 | ₩1,006,000 | ₩1,048,000 | ₩983,000 | ₩987,000 | -1.89% | 19.3만 |
|---|
| 2026.02.27 | ₩1,088,000 | ₩1,109,000 | ₩1,041,000 | ₩1,050,000 | -3.49% | 34.1만 |
|---|
| 2026.02.26 | ₩1,075,000 | ₩1,116,000 | ₩1,068,000 | ₩1,111,000 | +3.35% | 25.3만 |
|---|
| 2026.02.25 | ₩1,096,000 | ₩1,097,000 | ₩1,049,000 | ₩1,065,000 | -2.83% | 15.8만 |
|---|
| 2026.02.24 | ₩1,055,000 | ₩1,076,000 | ₩1,041,000 | ₩1,070,000 | +1.42% | 13.9만 |
|---|
| 2026.02.23 | ₩1,030,000 | ₩1,080,000 | ₩1,020,000 | ₩1,067,000 | +3.59% | 18.4만 |
|---|
| 2026.02.20 | ₩967,000 | ₩1,012,000 | ₩966,000 | ₩1,011,000 | +4.55% | 16.8만 |
|---|
| 2026.02.19 | ₩970,000 | ₩975,000 | ₩950,000 | ₩967,000 | -0.31% | 11.6만 |
|---|
| 2026.02.13 | ₩950,000 | ₩973,000 | ₩946,000 | ₩949,000 | -0.11% | 11.2만 |
|---|
| 2026.02.12 | ₩997,000 | ₩1,000,000 | ₩958,000 | ₩966,000 | -3.11% | 18.2만 |
|---|
| 2026.02.11 | ₩945,000 | ₩998,000 | ₩933,000 | ₩995,000 | +5.29% | 22.3만 |
|---|
| 2026.02.10 | ₩944,000 | ₩980,000 | ₩934,000 | ₩939,000 | -0.53% | 21.9만 |
|---|
| 2026.02.09 | ₩892,000 | ₩943,000 | ₩885,000 | ₩933,000 | +4.60% | 30.5만 |
|---|
| 2026.02.06 | ₩845,000 | ₩849,000 | ₩806,000 | ₩840,000 | -0.59% | 15.2만 |
|---|
| 2026.02.05 | ₩894,000 | ₩899,000 | ₩855,000 | ₩873,000 | -2.35% | 19만 |
|---|
| 2026.02.04 | ₩896,000 | ₩929,000 | ₩892,000 | ₩924,000 | +3.13% | 14.6만 |
|---|
| 2026.02.03 | ₩866,000 | ₩900,000 | ₩864,000 | ₩889,000 | +2.66% | 17.5만 |
|---|
| 2026.02.02 | ₩882,000 | ₩883,000 | ₩821,000 | ₩836,000 | -5.22% | 18.3만 |
|---|
| 2026.01.30 | ₩893,000 | ₩918,000 | ₩885,000 | ₩889,000 | -0.45% | 17.3만 |
|---|
| 2026.01.29 | ₩914,000 | ₩926,000 | ₩876,000 | ₩897,000 | -1.86% | 16만 |
|---|
| 2026.01.28 | ₩912,000 | ₩927,000 | ₩895,000 | ₩902,000 | -1.10% | 20.3만 |
|---|
| 2026.01.27 | ₩871,000 | ₩913,000 | ₩850,000 | ₩901,000 | +3.44% | 17.2만 |
|---|
| 2026.01.26 | ₩879,000 | ₩891,000 | ₩845,000 | ₩872,000 | -0.80% | 24만 |
|---|
| 2026.01.23 | ₩880,000 | ₩902,000 | ₩871,000 | ₩884,000 | +0.45% | 15.9만 |
|---|
| 2026.01.22 | ₩899,000 | ₩909,000 | ₩886,000 | ₩888,000 | -1.22% | 12.1만 |
|---|
| 2026.01.21 | ₩891,000 | ₩908,000 | ₩881,000 | ₩894,000 | +0.34% | 12.2만 |
|---|
| 2026.01.20 | ₩910,000 | ₩928,000 | ₩880,000 | ₩915,000 | +0.55% | 13.7만 |
|---|
| 2026.01.19 | ₩909,000 | ₩934,000 | ₩906,000 | ₩918,000 | +0.99% | 16.8만 |
|---|
| 2026.01.16 | ₩910,000 | ₩915,000 | ₩888,000 | ₩906,000 | -0.44% | 14만 |
|---|
| 2026.01.15 | ₩920,000 | ₩947,000 | ₩888,000 | ₩892,000 | -3.04% | 27.7만 |
|---|
| 2026.01.14 | ₩887,000 | ₩929,000 | ₩882,000 | ₩922,000 | +3.95% | 20.4만 |
|---|
| 2026.01.13 | ₩896,000 | ₩897,000 | ₩857,000 | ₩886,000 | -1.12% | 15.6만 |
|---|
| 2026.01.12 | ₩866,000 | ₩898,000 | ₩860,000 | ₩876,000 | +1.15% | 19만 |
|---|
| 2026.01.09 | ₩855,000 | ₩855,000 | ₩825,000 | ₩848,000 | -0.82% | 14.1만 |
|---|
| 2026.01.08 | ₩812,000 | ₩868,000 | ₩812,000 | ₩862,000 | +6.16% | 21.9만 |
|---|
| 2026.01.07 | ₩825,000 | ₩830,000 | ₩814,000 | ₩821,000 | -0.48% | 23.4만 |
|---|
| 2026.01.06 | ₩826,000 | ₩855,000 | ₩790,000 | ₩834,000 | +0.97% | 42.9만 |
|---|
| 2026.01.05 | ₩819,000 | ₩869,000 | ₩811,000 | ₩868,000 | +5.98% | 16.5만 |
|---|
| 2026.01.02 | ₩774,000 | ₩822,000 | ₩763,000 | ₩819,000 | +5.81% | 13.3만 |
|---|
| 2025.12.30 | ₩779,000 | ₩785,000 | ₩774,000 | ₩774,000 | -0.64% | 9.1만 |
|---|
| 2025.12.29 | ₩755,000 | ₩793,000 | ₩755,000 | ₩788,000 | +4.37% | 9.5만 |
|---|
| 2025.12.26 | ₩777,000 | ₩779,000 | ₩754,000 | ₩764,000 | -1.67% | 11.4만 |
|---|
| 2025.12.24 | ₩797,000 | ₩799,000 | ₩780,000 | ₩780,000 | -2.13% | 7.6만 |
|---|
| 2025.12.23 | ₩808,000 | ₩809,000 | ₩791,000 | ₩794,000 | -1.73% | 6.7만 |
|---|
| 2025.12.22 | ₩826,000 | ₩833,000 | ₩797,000 | ₩805,000 | -2.54% | 11.3만 |
|---|
| 2025.12.19 | ₩807,000 | ₩822,000 | ₩795,000 | ₩807,000 | 0.00% | 7.8만 |
|---|
| 2025.12.18 | ₩796,000 | ₩812,000 | ₩788,000 | ₩790,000 | -0.75% | 9.5만 |
|---|
| 2025.12.17 | ₩834,000 | ₩837,000 | ₩818,000 | ₩822,000 | -1.44% | 8.3만 |
|---|
| 2025.12.16 | ₩827,000 | ₩846,000 | ₩819,000 | ₩825,000 | -0.24% | 11만 |
|---|
| 2025.12.15 | ₩839,000 | ₩851,000 | ₩824,000 | ₩830,000 | -1.07% | 12.3만 |
|---|
| 2025.12.12 | ₩855,000 | ₩877,000 | ₩849,000 | ₩866,000 | +1.29% | 13.4만 |
|---|
| 2025.12.11 | ₩868,000 | ₩882,000 | ₩846,000 | ₩846,000 | -2.53% | 16.6만 |
|---|
| 2025.12.10 | ₩857,000 | ₩872,000 | ₩841,000 | ₩849,000 | -0.93% | 8.1만 |
|---|
| 2025.12.09 | ₩834,000 | ₩855,000 | ₩826,000 | ₩848,000 | +1.68% | 10.1만 |
|---|
| 2025.12.08 | ₩830,000 | ₩846,000 | ₩822,000 | ₩842,000 | +1.45% | 11.6만 |
|---|
| 2025.12.05 | ₩804,000 | ₩836,000 | ₩796,000 | ₩832,000 | +3.48% | 13.3만 |
|---|
| 2025.12.04 | ₩819,000 | ₩829,000 | ₩787,000 | ₩798,000 | -2.56% | 12.1만 |
|---|
| 2025.12.03 | ₩787,000 | ₩823,000 | ₩780,000 | ₩820,000 | +4.19% | 18.2만 |
|---|
| 2025.12.02 | ₩742,000 | ₩785,000 | ₩742,000 | ₩781,000 | +5.26% | 15.3만 |
|---|
| 2025.12.01 | ₩787,000 | ₩787,000 | ₩736,000 | ₩746,000 | -5.21% | 17.4만 |
|---|
| 2025.11.28 | ₩802,000 | ₩802,000 | ₩764,000 | ₩775,000 | -3.37% | 12만 |
|---|
| 2025.11.27 | ₩810,000 | ₩825,000 | ₩797,000 | ₩798,000 | -1.48% | 7.3만 |
|---|
| 2025.11.26 | ₩812,000 | ₩813,000 | ₩770,000 | ₩797,000 | -1.85% | 10.3만 |
|---|
| 2025.11.25 | ₩774,000 | ₩798,000 | ₩771,000 | ₩780,000 | +0.78% | 14.9만 |
|---|
| 2025.11.24 | ₩761,000 | ₩766,000 | ₩744,000 | ₩750,000 | -1.45% | 24.7만 |
|---|
| 2025.11.21 | ₩773,000 | ₩790,000 | ₩751,000 | ₩751,000 | -2.85% | 22.2만 |
|---|
| 2025.11.20 | ₩837,000 | ₩838,000 | ₩810,000 | ₩815,000 | -2.63% | 14.3만 |
|---|
| 2025.11.19 | ₩817,000 | ₩817,000 | ₩768,000 | ₩783,000 | -4.16% | 30만 |
|---|
| 2025.11.18 | ₩819,000 | ₩853,000 | ₩803,500 | ₩812,000 | -0.85% | 13.7만 |
|---|
| 2025.11.17 | ₩832,000 | ₩849,000 | ₩831,000 | ₩840,000 | +0.96% | 11.1만 |
|---|
| 2025.11.14 | ₩830,000 | ₩837,000 | ₩821,000 | ₩824,000 | -0.72% | 18.1만 |
|---|
| 2025.11.13 | ₩840,000 | ₩876,000 | ₩840,000 | ₩866,000 | +3.10% | 17.5만 |
|---|
| 2025.11.12 | ₩852,000 | ₩853,000 | ₩831,000 | ₩848,000 | -0.47% | 19.1만 |
|---|
| 2025.11.11 | ₩880,000 | ₩893,000 | ₩846,000 | ₩860,000 | -2.27% | 22.4만 |
|---|
| 2025.11.10 | ₩821,000 | ₩864,000 | ₩813,000 | ₩857,000 | +4.38% | 20.4만 |
|---|
| 2025.11.07 | ₩832,000 | ₩861,000 | ₩802,000 | ₩818,000 | -1.68% | 37.7만 |
|---|
| 2025.11.06 | ₩896,000 | ₩907,000 | ₩854,000 | ₩875,000 | -2.34% | 26.9만 |
|---|
| 2025.11.05 | ₩889,000 | ₩894,000 | ₩828,000 | ₩868,000 | -2.36% | 48.6만 |
|---|
| 2025.11.04 | ₩940,000 | ₩976,000 | ₩910,000 | ₩918,000 | -2.34% | 32.5만 |
|---|
| 2025.11.03 | ₩892,000 | ₩969,000 | ₩889,000 | ₩949,000 | +6.39% | 26.3만 |
|---|
| 2025.10.31 | ₩898,000 | ₩909,000 | ₩870,000 | ₩870,000 | -3.12% | 18.5만 |
|---|
| 2025.10.30 | ₩863,000 | ₩918,000 | ₩861,000 | ₩885,000 | +2.55% | 21만 |
|---|
| 2025.10.29 | ₩841,000 | ₩873,000 | ₩832,000 | ₩852,000 | +1.31% | 18.7만 |
|---|
| 2025.10.28 | ₩833,000 | ₩845,500 | ₩820,000 | ₩839,000 | +0.72% | 19.8만 |
|---|
| 2025.10.27 | ₩807,000 | ₩837,000 | ₩790,000 | ₩820,000 | +1.61% | 24.1만 |
|---|
| 2025.10.24 | ₩750,000 | ₩793,000 | ₩746,000 | ₩780,000 | +4.00% | 25.5만 |
|---|
| 2025.10.23 | ₩687,000 | ₩753,000 | ₩681,000 | ₩746,000 | +8.59% | 40.4만 |
|---|
| 2025.10.22 | ₩679,000 | ₩689,000 | ₩673,000 | ₩686,000 | +1.03% | 8.9만 |
|---|
| 2025.10.21 | ₩689,000 | ₩697,000 | ₩675,000 | ₩678,000 | -1.60% | 11.9만 |
|---|
| 2025.10.20 | ₩674,000 | ₩683,000 | ₩669,000 | ₩681,000 | +1.04% | 10.1만 |
|---|
| 2025.10.17 | ₩678,000 | ₩685,000 | ₩665,000 | ₩667,000 | -1.62% | 10.2만 |
|---|
| 2025.10.16 | ₩670,000 | ₩685,000 | ₩662,000 | ₩685,000 | +2.24% | 13.3만 |
|---|
| 2025.10.15 | ₩651,000 | ₩672,000 | ₩641,000 | ₩668,000 | +2.61% | 21.1만 |
|---|
| 2025.10.14 | ₩668,000 | ₩677,000 | ₩636,000 | ₩648,000 | -2.99% | 17.1만 |
|---|
| 2025.10.13 | ₩649,000 | ₩675,000 | ₩646,000 | ₩666,000 | +2.62% | 16.7만 |
|---|
| 2025.10.10 | ₩668,000 | ₩668,000 | ₩644,000 | ₩660,000 | -1.20% | 19.1만 |
|---|