시장 데이터를 불러오는 중
전체 종목
HD건설기계 과거 주가
267270.KS · KOSPI
주요 제품·사업: 굴삭기, 지게차, 휠로더 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
267270.KS · KOSPI
주요 제품·사업: 굴삭기, 지게차, 휠로더 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩113,500 | ₩113,500 | ₩104,900 | ₩107,200 | -5.55% | 53.6만 |
| 2026.10.07 | ₩118,200 | ₩118,300 | ₩111,900 | ₩115,300 | -2.45% | 47.4만 |
| 2026.10.06 | ₩118,300 | ₩119,300 | ₩116,000 | ₩118,500 | +0.17% | 25.4만 |
| 2026.10.02 | ₩118,700 | ₩118,900 | ₩116,000 | ₩117,900 | -0.67% | 35.1만 |
| 2026.10.01 | ₩125,000 | ₩125,000 | ₩118,100 | ₩119,600 | -4.32% | 43.5만 |
| 2026.09.30 | ₩126,600 | ₩128,900 | ₩122,400 | ₩123,500 | -2.45% | 15.2만 |
| 2026.09.29 | ₩128,200 | ₩128,400 | ₩122,100 | ₩124,800 | -2.65% | 21.6만 |
| 2026.09.28 | ₩130,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,500 |
| ₩129,000 |
| -0.85% |
| 19.5만 |
| 2026.09.23 | ₩137,600 | ₩138,100 | ₩128,100 | ₩129,700 | -5.74% | 42만 |
|---|
| 2026.09.22 | ₩139,100 | ₩145,500 | ₩137,000 | ₩137,500 | -1.15% | 26.2만 |
|---|
| 2026.09.21 | ₩141,900 | ₩141,900 | ₩134,900 | ₩136,700 | -3.66% | 18.2만 |
|---|
| 2026.09.18 | ₩142,000 | ₩143,200 | ₩138,600 | ₩139,800 | -1.55% | 19.6만 |
|---|
| 2026.09.17 | ₩138,500 | ₩145,800 | ₩138,500 | ₩142,100 | +2.60% | 33.3만 |
|---|
| 2026.09.16 | ₩133,800 | ₩136,300 | ₩132,800 | ₩133,600 | -0.15% | 14.7만 |
|---|
| 2026.09.15 | ₩137,400 | ₩138,100 | ₩132,400 | ₩134,500 | -2.11% | 26만 |
|---|
| 2026.09.14 | ₩139,400 | ₩141,800 | ₩137,700 | ₩139,800 | +0.29% | 14.6만 |
|---|
| 2026.09.11 | ₩137,100 | ₩145,500 | ₩137,000 | ₩142,500 | +3.94% | 17.1만 |
|---|
| 2026.09.10 | ₩140,200 | ₩143,500 | ₩137,400 | ₩141,200 | +0.71% | 26.5만 |
|---|
| 2026.09.09 | ₩140,600 | ₩149,700 | ₩140,600 | ₩143,000 | +1.71% | 25.3만 |
|---|
| 2026.09.08 | ₩142,500 | ₩144,800 | ₩138,300 | ₩138,600 | -2.74% | 28.5만 |
|---|
| 2026.09.07 | ₩139,900 | ₩142,600 | ₩138,100 | ₩140,000 | +0.07% | 17.2만 |
|---|
| 2026.09.04 | ₩136,200 | ₩142,400 | ₩134,900 | ₩140,000 | +2.79% | 28.5만 |
|---|
| 2026.09.03 | ₩126,500 | ₩139,400 | ₩124,600 | ₩135,300 | +6.96% | 37.7만 |
|---|
| 2026.09.02 | ₩126,100 | ₩127,400 | ₩124,000 | ₩124,700 | -1.11% | 17.4만 |
|---|
| 2026.09.01 | ₩131,500 | ₩133,900 | ₩128,000 | ₩129,600 | -1.44% | 11.9만 |
|---|
| 2026.08.31 | ₩134,000 | ₩134,000 | ₩130,800 | ₩133,300 | -0.52% | 12.4만 |
|---|
| 2026.08.28 | ₩139,300 | ₩141,800 | ₩133,700 | ₩136,600 | -1.94% | 18.5만 |
|---|
| 2026.08.27 | ₩139,800 | ₩144,900 | ₩138,100 | ₩140,600 | +0.57% | 20.9만 |
|---|
| 2026.08.26 | ₩136,300 | ₩140,900 | ₩133,200 | ₩139,800 | +2.57% | 24.3만 |
|---|
| 2026.08.25 | ₩125,200 | ₩135,200 | ₩123,800 | ₩134,800 | +7.67% | 31만 |
|---|
| 2026.08.24 | ₩116,600 | ₩127,500 | ₩115,800 | ₩127,100 | +9.01% | 35.1만 |
|---|
| 2026.08.21 | ₩121,500 | ₩121,600 | ₩114,500 | ₩115,500 | -4.94% | 26.8만 |
|---|
| 2026.08.20 | ₩128,900 | ₩129,100 | ₩121,700 | ₩121,900 | -5.43% | 29.5만 |
|---|
| 2026.08.19 | ₩128,900 | ₩131,100 | ₩125,200 | ₩129,200 | +0.23% | 21.6만 |
|---|
| 2026.08.18 | ₩137,600 | ₩138,700 | ₩131,500 | ₩133,500 | -2.98% | 20.6만 |
|---|
| 2026.08.14 | ₩139,600 | ₩141,300 | ₩135,500 | ₩138,600 | -0.72% | 18.9만 |
|---|
| 2026.08.13 | ₩140,200 | ₩143,500 | ₩137,000 | ₩139,500 | -0.50% | 26.9만 |
|---|
| 2026.08.12 | ₩142,300 | ₩143,000 | ₩137,700 | ₩138,500 | -2.67% | 23.3만 |
|---|
| 2026.08.11 | ₩143,300 | ₩149,100 | ₩141,600 | ₩142,000 | -0.91% | 23.3만 |
|---|
| 2026.08.10 | ₩140,100 | ₩144,200 | ₩139,800 | ₩143,800 | +2.64% | 18.4만 |
|---|
| 2026.08.07 | ₩140,200 | ₩142,400 | ₩136,400 | ₩138,100 | -1.50% | 22.6만 |
|---|
| 2026.08.06 | ₩140,700 | ₩146,900 | ₩138,600 | ₩141,900 | +0.85% | 32.2만 |
|---|
| 2026.08.05 | ₩133,300 | ₩143,500 | ₩130,100 | ₩141,900 | +6.45% | 47.6만 |
|---|
| 2026.08.04 | ₩126,500 | ₩128,700 | ₩117,800 | ₩127,100 | +0.47% | 45.1만 |
|---|
| 2026.08.03 | ₩125,200 | ₩128,300 | ₩123,000 | ₩126,500 | +1.04% | 18.9만 |
|---|
| 2026.07.31 | ₩120,100 | ₩126,900 | ₩114,200 | ₩124,900 | +4.00% | 26.6만 |
|---|
| 2026.07.30 | ₩117,200 | ₩131,300 | ₩113,000 | ₩114,200 | -2.56% | 63.7만 |
|---|
| 2026.07.29 | ₩124,200 | ₩128,500 | ₩107,100 | ₩118,300 | -4.75% | 55.8만 |
|---|
| 2026.07.28 | ₩131,100 | ₩131,100 | ₩121,400 | ₩122,800 | -6.33% | 24.4만 |
|---|
| 2026.07.27 | ₩136,800 | ₩139,100 | ₩133,000 | ₩134,600 | -1.61% | 19.2만 |
|---|
| 2026.07.24 | ₩138,000 | ₩139,700 | ₩131,300 | ₩132,700 | -3.84% | 20.8만 |
|---|
| 2026.07.23 | ₩127,000 | ₩140,500 | ₩127,000 | ₩140,300 | +10.47% | 40.1만 |
|---|
| 2026.07.22 | ₩124,000 | ₩134,900 | ₩123,700 | ₩127,000 | +2.42% | 28.2만 |
|---|
| 2026.07.21 | ₩118,300 | ₩123,600 | ₩115,700 | ₩122,200 | +3.30% | 20.6만 |
|---|
| 2026.07.20 | ₩129,600 | ₩129,600 | ₩119,500 | ₩121,100 | -6.56% | 23.9만 |
|---|
| 2026.07.16 | ₩129,400 | ₩135,000 | ₩127,400 | ₩130,300 | +0.70% | 22.4만 |
|---|
| 2026.07.15 | ₩125,000 | ₩133,700 | ₩125,000 | ₩129,500 | +3.60% | 22.8만 |
|---|
| 2026.07.14 | ₩128,500 | ₩128,500 | ₩119,100 | ₩122,800 | -4.44% | 20.5만 |
|---|
| 2026.07.13 | ₩130,300 | ₩136,100 | ₩126,000 | ₩127,000 | -2.53% | 30.5만 |
|---|
| 2026.07.10 | ₩124,000 | ₩132,500 | ₩123,800 | ₩130,300 | +5.08% | 28.4만 |
|---|
| 2026.07.09 | ₩123,100 | ₩127,100 | ₩116,900 | ₩121,200 | -1.54% | 26.4만 |
|---|
| 2026.07.08 | ₩121,000 | ₩129,300 | ₩121,000 | ₩125,300 | +3.55% | 37.2만 |
|---|
| 2026.07.07 | ₩121,200 | ₩129,100 | ₩119,200 | ₩126,100 | +4.04% | 40.1만 |
|---|
| 2026.07.06 | ₩119,400 | ₩127,000 | ₩119,400 | ₩123,700 | +3.60% | 28.4만 |
|---|
| 2026.07.03 | ₩122,900 | ₩123,000 | ₩113,100 | ₩118,800 | -3.34% | 27.8만 |
|---|
| 2026.07.02 | ₩125,200 | ₩125,900 | ₩118,300 | ₩121,700 | -2.80% | 22.7만 |
|---|
| 2026.07.01 | ₩127,400 | ₩131,900 | ₩124,600 | ₩125,600 | -1.41% | 20.2만 |
|---|
| 2026.06.30 | ₩120,500 | ₩127,800 | ₩119,500 | ₩124,800 | +3.57% | 33.4만 |
|---|
| 2026.06.29 | ₩109,200 | ₩120,500 | ₩108,700 | ₩119,200 | +9.16% | 43.9만 |
|---|
| 2026.06.26 | ₩114,100 | ₩115,600 | ₩104,800 | ₩110,200 | -3.42% | 42.1만 |
|---|
| 2026.06.25 | ₩119,700 | ₩123,000 | ₩114,600 | ₩115,200 | -3.76% | 39.5만 |
|---|
| 2026.06.24 | ₩120,900 | ₩122,900 | ₩117,400 | ₩119,100 | -1.49% | 31.1만 |
|---|
| 2026.06.23 | ₩133,100 | ₩137,000 | ₩121,900 | ₩121,900 | -8.41% | 46만 |
|---|
| 2026.06.22 | ₩135,000 | ₩137,500 | ₩131,100 | ₩132,500 | -1.85% | 30.4만 |
|---|
| 2026.06.19 | ₩143,400 | ₩143,900 | ₩133,100 | ₩136,700 | -4.67% | 36.8만 |
|---|
| 2026.06.18 | ₩158,000 | ₩158,100 | ₩144,000 | ₩144,800 | -8.35% | 40.4만 |
|---|
| 2026.06.17 | ₩162,300 | ₩163,500 | ₩153,500 | ₩155,900 | -3.94% | 43.1만 |
|---|
| 2026.06.16 | ₩156,900 | ₩160,000 | ₩152,800 | ₩154,600 | -1.47% | 33.8만 |
|---|
| 2026.06.15 | ₩156,400 | ₩157,000 | ₩149,600 | ₩154,500 | -1.21% | 36.7만 |
|---|
| 2026.06.12 | ₩158,300 | ₩158,500 | ₩141,400 | ₩142,600 | -9.92% | 68.2만 |
|---|
| 2026.06.11 | ₩140,900 | ₩147,000 | ₩137,000 | ₩143,100 | +1.56% | 120.1만 |
|---|
| 2026.06.10 | ₩140,900 | ₩151,400 | ₩139,100 | ₩144,200 | +2.34% | 2 |
|---|
| 2026.06.09 | ₩134,500 | ₩146,300 | ₩133,100 | ₩143,900 | +6.99% | 34.6만 |
|---|
| 2026.06.08 | ₩132,900 | ₩143,000 | ₩132,200 | ₩132,800 | -0.08% | 24.9만 |
|---|
| 2026.06.05 | ₩147,700 | ₩151,200 | ₩143,800 | ₩147,700 | 0.00% | 19.6만 |
|---|
| 2026.06.04 | ₩149,800 | ₩157,000 | ₩147,000 | ₩148,700 | -0.73% | 24.2만 |
|---|
| 2026.06.02 | ₩141,400 | ₩148,500 | ₩137,600 | ₩147,800 | +4.53% | 42.4만 |
|---|
| 2026.06.01 | ₩147,200 | ₩151,100 | ₩143,000 | ₩145,000 | -1.49% | 48.7만 |
|---|
| 2026.05.29 | ₩157,700 | ₩158,200 | ₩144,400 | ₩151,500 | -3.93% | 46.1만 |
|---|
| 2026.05.28 | ₩159,500 | ₩160,000 | ₩147,200 | ₩155,200 | -2.70% | 47.1만 |
|---|
| 2026.05.27 | ₩165,600 | ₩171,900 | ₩160,700 | ₩160,900 | -2.84% | 46.2만 |
|---|
| 2026.05.26 | ₩171,600 | ₩172,200 | ₩163,500 | ₩164,500 | -4.14% | 32.4만 |
|---|
| 2026.05.22 | ₩168,400 | ₩168,600 | ₩160,400 | ₩166,000 | -1.43% | 33.4만 |
|---|
| 2026.05.21 | ₩163,900 | ₩165,800 | ₩156,200 | ₩159,300 | -2.81% | 26.4만 |
|---|
| 2026.05.20 | ₩158,000 | ₩164,700 | ₩150,300 | ₩153,600 | -2.78% | 27.1만 |
|---|
| 2026.05.19 | ₩164,800 | ₩169,300 | ₩158,100 | ₩161,400 | -2.06% | 22.8만 |
|---|
| 2026.05.18 | ₩157,300 | ₩164,800 | ₩152,000 | ₩163,000 | +3.62% | 32.3만 |
|---|
| 2026.05.15 | ₩174,500 | ₩175,000 | ₩159,000 | ₩162,400 | -6.93% | 39.3만 |
|---|
| 2026.05.14 | ₩177,200 | ₩177,300 | ₩169,500 | ₩171,900 | -2.99% | 31.3만 |
|---|
| 2026.05.13 | ₩174,800 | ₩179,400 | ₩173,100 | ₩179,400 | +2.63% | 26.9만 |
|---|
| 2026.05.12 | ₩179,900 | ₩184,000 | ₩168,100 | ₩178,900 | -0.56% | 40.6만 |
|---|
| 2026.05.11 | ₩182,100 | ₩182,500 | ₩175,100 | ₩180,400 | -0.93% | 46.5만 |
|---|
| 2026.05.08 | ₩189,200 | ₩191,500 | ₩183,700 | ₩185,100 | -2.17% | 30.1만 |
|---|
| 2026.05.07 | ₩199,400 | ₩201,500 | ₩189,700 | ₩192,600 | -3.41% | 43.4만 |
|---|
| 2026.05.06 | ₩191,400 | ₩191,400 | ₩181,300 | ₩187,700 | -1.93% | 40.7만 |
|---|
| 2026.05.04 | ₩190,100 | ₩196,600 | ₩189,200 | ₩191,100 | +0.53% | 33.1만 |
|---|
| 2026.04.30 | ₩197,900 | ₩201,000 | ₩182,000 | ₩183,900 | -7.07% | 55만 |
|---|
| 2026.04.29 | ₩196,700 | ₩199,000 | ₩191,000 | ₩196,000 | -0.36% | 39.2만 |
|---|
| 2026.04.28 | ₩215,000 | ₩217,500 | ₩193,500 | ₩194,000 | -9.77% | 94.8만 |
|---|
| 2026.04.27 | ₩197,600 | ₩201,000 | ₩192,600 | ₩198,100 | +0.25% | 39.3만 |
|---|
| 2026.04.24 | ₩187,000 | ₩195,800 | ₩186,700 | ₩194,700 | +4.12% | 35.2만 |
|---|
| 2026.04.23 | ₩182,700 | ₩188,700 | ₩177,600 | ₩185,300 | +1.42% | 42.5만 |
|---|
| 2026.04.22 | ₩173,600 | ₩181,600 | ₩173,300 | ₩180,300 | +3.86% | 38.6만 |
|---|
| 2026.04.21 | ₩165,700 | ₩178,000 | ₩164,800 | ₩176,200 | +6.34% | 63.5만 |
|---|
| 2026.04.20 | ₩162,500 | ₩166,700 | ₩160,600 | ₩164,900 | +1.48% | 33.9만 |
|---|
| 2026.04.17 | ₩160,100 | ₩166,400 | ₩157,100 | ₩162,900 | +1.75% | 39.2만 |
|---|
| 2026.04.16 | ₩160,500 | ₩161,100 | ₩157,700 | ₩159,700 | -0.50% | 27.8만 |
|---|
| 2026.04.15 | ₩165,300 | ₩165,500 | ₩158,700 | ₩159,800 | -3.33% | 42.7만 |
|---|
| 2026.04.14 | ₩167,500 | ₩167,700 | ₩161,500 | ₩162,800 | -2.81% | 32.3만 |
|---|
| 2026.04.13 | ₩158,000 | ₩163,800 | ₩155,800 | ₩163,100 | +3.23% | 36.8만 |
|---|
| 2026.04.10 | ₩163,200 | ₩165,700 | ₩158,800 | ₩162,700 | -0.31% | 33.6만 |
|---|
| 2026.04.09 | ₩158,400 | ₩167,500 | ₩157,100 | ₩158,200 | -0.13% | 46.1만 |
|---|
| 2026.04.08 | ₩158,600 | ₩164,800 | ₩155,600 | ₩160,900 | +1.45% | 79만 |
|---|
| 2026.04.07 | ₩153,500 | ₩154,200 | ₩144,700 | ₩147,800 | -3.71% | 40.6만 |
|---|
| 2026.04.06 | ₩151,300 | ₩153,800 | ₩148,100 | ₩149,000 | -1.52% | 38.3만 |
|---|
| 2026.04.03 | ₩143,300 | ₩148,600 | ₩141,500 | ₩146,100 | +1.95% | 37.4만 |
|---|
| 2026.04.02 | ₩146,200 | ₩149,900 | ₩138,500 | ₩140,500 | -3.90% | 60.8만 |
|---|
| 2026.04.01 | ₩131,400 | ₩148,000 | ₩131,400 | ₩145,800 | +10.96% | 86.6만 |
|---|
| 2026.03.31 | ₩125,000 | ₩130,700 | ₩122,000 | ₩125,100 | +0.08% | 28.4만 |
|---|
| 2026.03.30 | ₩125,300 | ₩126,700 | ₩121,700 | ₩125,900 | +0.48% | 28.9만 |
|---|
| 2026.03.27 | ₩126,100 | ₩131,300 | ₩125,900 | ₩130,100 | +3.17% | 25.2만 |
|---|
| 2026.03.26 | ₩136,000 | ₩137,100 | ₩129,300 | ₩129,600 | -4.71% | 30.1만 |
|---|
| 2026.03.25 | ₩136,800 | ₩140,700 | ₩136,000 | ₩136,700 | -0.07% | 29.3만 |
|---|
| 2026.03.24 | ₩133,400 | ₩138,000 | ₩129,600 | ₩132,300 | -0.82% | 23.1만 |
|---|
| 2026.03.23 | ₩130,200 | ₩131,900 | ₩125,800 | ₩129,300 | -0.69% | 34.9만 |
|---|
| 2026.03.20 | ₩134,900 | ₩138,000 | ₩131,200 | ₩133,000 | -1.41% | 36.7만 |
|---|
| 2026.03.19 | ₩124,800 | ₩134,600 | ₩123,600 | ₩131,700 | +5.53% | 42.9만 |
|---|
| 2026.03.18 | ₩126,400 | ₩128,000 | ₩125,900 | ₩127,600 | +0.95% | 25만 |
|---|
| 2026.03.17 | ₩126,700 | ₩129,100 | ₩125,200 | ₩125,800 | -0.71% | 21.6만 |
|---|
| 2026.03.16 | ₩132,000 | ₩132,100 | ₩121,500 | ₩124,500 | -5.68% | 45.9만 |
|---|
| 2026.03.13 | ₩126,000 | ₩133,600 | ₩124,000 | ₩131,800 | +4.60% | 40.7만 |
|---|
| 2026.03.12 | ₩128,200 | ₩133,100 | ₩126,700 | ₩129,000 | +0.62% | 33.7만 |
|---|
| 2026.03.11 | ₩131,200 | ₩131,900 | ₩126,700 | ₩128,600 | -1.98% | 35.9만 |
|---|
| 2026.03.10 | ₩131,200 | ₩132,200 | ₩126,200 | ₩129,300 | -1.45% | 33.5만 |
|---|
| 2026.03.09 | ₩120,500 | ₩124,200 | ₩117,400 | ₩123,100 | +2.16% | 36.5만 |
|---|
| 2026.03.06 | ₩124,300 | ₩128,600 | ₩121,500 | ₩126,300 | +1.61% | 35.1만 |
|---|
| 2026.03.05 | ₩125,500 | ₩131,600 | ₩124,900 | ₩126,600 | +0.88% | 45.8만 |
|---|
| 2026.03.04 | ₩132,000 | ₩134,700 | ₩113,300 | ₩118,300 | -10.38% | 73.5만 |
|---|
| 2026.03.03 | ₩137,700 | ₩146,600 | ₩136,300 | ₩140,800 | +2.25% | 55.9만 |
|---|
| 2026.02.27 | ₩141,200 | ₩148,500 | ₩140,600 | ₩140,700 | -0.35% | 43.8만 |
|---|
| 2026.02.26 | ₩141,000 | ₩143,300 | ₩139,700 | ₩141,500 | +0.35% | 23.6만 |
|---|
| 2026.02.25 | ₩142,300 | ₩143,700 | ₩138,200 | ₩141,900 | -0.28% | 36.1만 |
|---|
| 2026.02.24 | ₩139,900 | ₩143,200 | ₩139,800 | ₩142,000 | +1.50% | 25.9만 |
|---|
| 2026.02.23 | ₩144,000 | ₩145,100 | ₩139,800 | ₩142,000 | -1.39% | 50만 |
|---|
| 2026.02.20 | ₩142,800 | ₩148,000 | ₩142,700 | ₩145,000 | +1.54% | 38.8만 |
|---|
| 2026.02.19 | ₩141,200 | ₩147,800 | ₩140,600 | ₩142,600 | +0.99% | 50.5만 |
|---|
| 2026.02.13 | ₩142,000 | ₩147,900 | ₩140,500 | ₩140,900 | -0.77% | 50.3만 |
|---|
| 2026.02.12 | ₩139,000 | ₩148,200 | ₩137,200 | ₩145,000 | +4.32% | 123.2만 |
|---|
| 2026.02.11 | ₩131,300 | ₩144,200 | ₩130,900 | ₩136,600 | +4.04% | 119.8만 |
|---|
| 2026.02.10 | ₩123,500 | ₩133,200 | ₩122,400 | ₩130,200 | +5.43% | 101.1만 |
|---|
| 2026.02.09 | ₩127,100 | ₩127,300 | ₩118,000 | ₩123,500 | -2.83% | 78.5만 |
|---|
| 2026.02.06 | ₩121,700 | ₩127,900 | ₩118,000 | ₩124,700 | +2.47% | 76.9만 |
|---|
| 2026.02.05 | ₩124,400 | ₩134,300 | ₩123,900 | ₩126,900 | +2.01% | 130.2만 |
|---|
| 2026.02.04 | ₩130,800 | ₩132,800 | ₩126,000 | ₩126,900 | -2.98% | 119.7만 |
|---|
| 2026.02.03 | ₩110,500 | ₩139,400 | ₩108,800 | ₩135,900 | +22.99% | 244.1만 |
|---|
| 2026.02.02 | ₩105,100 | ₩112,400 | ₩104,200 | ₩107,300 | +2.09% | 43만 |
|---|
| 2026.01.30 | ₩110,000 | ₩110,000 | ₩106,100 | ₩108,200 | -1.64% | 39.7만 |
|---|
| 2026.01.29 | ₩107,500 | ₩111,500 | ₩104,500 | ₩110,000 | +2.33% | 75.8만 |
|---|
| 2026.01.28 | ₩114,400 | ₩114,500 | ₩106,200 | ₩107,300 | -6.21% | 106.5만 |
|---|
| 2026.01.27 | ₩116,700 | ₩117,400 | ₩113,300 | ₩114,100 | -2.23% | 58.5만 |
|---|
| 2026.01.26 | ₩112,600 | ₩120,400 | ₩111,400 | ₩117,800 | +4.62% | 92.6만 |
|---|
| 2026.01.23 | ₩118,900 | ₩124,600 | ₩116,700 | ₩118,900 | 0.00% | 32.4만 |
|---|
| 2026.01.22 | ₩116,000 | ₩116,200 | ₩111,400 | ₩114,700 | -1.12% | 22.6만 |
|---|
| 2026.01.21 | ₩112,400 | ₩113,500 | ₩108,900 | ₩111,700 | -0.62% | 19.9만 |
|---|
| 2026.01.20 | ₩120,800 | ₩120,800 | ₩115,700 | ₩115,800 | -4.14% | 28.4만 |
|---|
| 2026.01.19 | ₩121,100 | ₩129,300 | ₩121,100 | ₩122,400 | +1.07% | 21.2만 |
|---|
| 2026.01.16 | ₩121,800 | ₩121,800 | ₩118,000 | ₩119,700 | -1.72% | 15.8만 |
|---|
| 2026.01.15 | ₩122,500 | ₩123,300 | ₩117,800 | ₩121,000 | -1.22% | 22.2만 |
|---|
| 2026.01.14 | ₩124,900 | ₩131,800 | ₩117,600 | ₩120,300 | -3.68% | 45.9만 |
|---|
| 2026.01.13 | ₩120,700 | ₩123,600 | ₩119,300 | ₩122,000 | +1.08% | 15.7만 |
|---|
| 2026.01.12 | ₩113,500 | ₩124,500 | ₩113,300 | ₩122,100 | +7.58% | 44.2만 |
|---|
| 2026.01.09 | ₩103,500 | ₩111,600 | ₩103,500 | ₩110,000 | +6.28% | 20.6만 |
|---|
| 2026.01.08 | ₩106,400 | ₩107,100 | ₩103,500 | ₩103,500 | -2.73% | 9.2만 |
|---|
| 2026.01.07 | ₩108,100 | ₩111,900 | ₩107,100 | ₩107,400 | -0.65% | 13.4만 |
|---|
| 2026.01.06 | ₩101,300 | ₩114,400 | ₩101,300 | ₩109,900 | +8.49% | 39.3만 |
|---|
| 2026.01.05 | ₩97,100 | ₩102,800 | ₩96,800 | ₩102,100 | +5.15% | 17.5만 |
|---|
| 2026.01.02 | ₩98,400 | ₩98,400 | ₩95,900 | ₩97,400 | -1.02% | 11.9만 |
|---|
| 2025.12.30 | ₩101,100 | ₩101,200 | ₩96,400 | ₩98,400 | -2.67% | 25.5만 |
|---|
| 2025.12.29 | ₩97,600 | ₩106,300 | ₩96,400 | ₩104,500 | +7.07% | 52.7만 |
|---|
| 2025.12.26 | ₩94,400 | ₩94,800 | ₩92,300 | ₩93,200 | -1.27% | 21.3만 |
|---|
| 2025.12.24 | ₩93,500 | ₩96,100 | ₩92,300 | ₩94,400 | +0.96% | 12.8만 |
|---|
| 2025.12.23 | ₩95,500 | ₩96,200 | ₩93,000 | ₩93,400 | -2.20% | 21.1만 |
|---|
| 2025.12.22 | ₩99,300 | ₩100,400 | ₩95,100 | ₩95,500 | -3.83% | 31.7만 |
|---|
| 2025.12.19 | ₩100,000 | ₩100,200 | ₩97,200 | ₩98,700 | -1.30% | 18.1만 |
|---|
| 2025.12.18 | ₩102,900 | ₩103,400 | ₩98,700 | ₩98,900 | -3.89% | 18.8만 |
|---|
| 2025.12.17 | ₩106,100 | ₩110,000 | ₩104,000 | ₩104,800 | -1.23% | 15.2만 |
|---|
| 2025.12.16 | ₩109,200 | ₩109,600 | ₩104,100 | ₩105,000 | -3.85% | 23.6만 |
|---|
| 2025.12.15 | ₩106,000 | ₩110,600 | ₩105,700 | ₩109,100 | +2.92% | 23.6만 |
|---|
| 2025.12.12 | ₩107,200 | ₩108,600 | ₩105,000 | ₩107,800 | +0.56% | 25.4만 |
|---|
| 2025.12.11 | ₩100,300 | ₩107,600 | ₩100,100 | ₩105,600 | +5.28% | 45.8만 |
|---|
| 2025.12.10 | ₩96,800 | ₩100,900 | ₩95,300 | ₩99,800 | +3.10% | 15.9만 |
|---|
| 2025.12.09 | ₩96,100 | ₩97,700 | ₩95,500 | ₩97,000 | +0.94% | 11.2만 |
|---|
| 2025.12.08 | ₩97,100 | ₩97,600 | ₩95,100 | ₩96,700 | -0.41% | 12.3만 |
|---|
| 2025.12.05 | ₩95,400 | ₩96,300 | ₩93,800 | ₩96,200 | +0.84% | 9.1만 |
|---|
| 2025.12.04 | ₩95,500 | ₩95,500 | ₩93,200 | ₩95,500 | 0.00% | 8.8만 |
|---|
| 2025.12.03 | ₩95,300 | ₩96,800 | ₩93,700 | ₩95,400 | +0.10% | 11.7만 |
|---|
| 2025.12.02 | ₩92,800 | ₩95,400 | ₩91,800 | ₩94,900 | +2.26% | 9.8만 |
|---|
| 2025.12.01 | ₩94,600 | ₩94,900 | ₩92,100 | ₩92,800 | -1.90% | 9.9만 |
|---|
| 2025.11.28 | ₩94,600 | ₩94,600 | ₩92,300 | ₩93,800 | -0.85% | 12.4만 |
|---|
| 2025.11.27 | ₩95,900 | ₩96,000 | ₩94,000 | ₩94,600 | -1.36% | 9.6만 |
|---|
| 2025.11.26 | ₩95,500 | ₩97,600 | ₩92,800 | ₩96,900 | +1.47% | 17.8만 |
|---|
| 2025.11.25 | ₩96,900 | ₩97,300 | ₩91,100 | ₩92,700 | -4.33% | 17만 |
|---|
| 2025.11.24 | ₩94,400 | ₩100,000 | ₩92,900 | ₩95,500 | +1.17% | 44.7만 |
|---|
| 2025.11.21 | ₩92,300 | ₩92,800 | ₩89,400 | ₩90,400 | -2.06% | 9.6만 |
|---|
| 2025.11.20 | ₩91,300 | ₩94,100 | ₩91,100 | ₩92,300 | +1.10% | 9만 |
|---|
| 2025.11.19 | ₩88,500 | ₩90,000 | ₩85,800 | ₩89,700 | +1.36% | 8.9만 |
|---|
| 2025.11.18 | ₩91,000 | ₩91,300 | ₩88,100 | ₩88,700 | -2.53% | 8.5만 |
|---|
| 2025.11.17 | ₩91,200 | ₩91,700 | ₩89,900 | ₩91,600 | +0.44% | 4.7만 |
|---|
| 2025.11.14 | ₩91,700 | ₩92,400 | ₩90,100 | ₩90,400 | -1.42% | 9.1만 |
|---|
| 2025.11.13 | ₩93,100 | ₩94,100 | ₩91,500 | ₩94,000 | +0.97% | 7.8만 |
|---|
| 2025.11.12 | ₩93,500 | ₩94,000 | ₩92,100 | ₩92,800 | -0.75% | 7.8만 |
|---|
| 2025.11.11 | ₩94,000 | ₩94,900 | ₩91,500 | ₩93,500 | -0.53% | 11.9만 |
|---|
| 2025.11.10 | ₩88,600 | ₩93,700 | ₩88,200 | ₩93,000 | +4.97% | 10.8만 |
|---|
| 2025.11.07 | ₩91,700 | ₩92,300 | ₩86,600 | ₩88,200 | -3.82% | 25.2만 |
|---|
| 2025.11.06 | ₩95,500 | ₩96,000 | ₩91,700 | ₩93,800 | -1.78% | 12.4만 |
|---|
| 2025.11.05 | ₩97,300 | ₩97,600 | ₩92,400 | ₩93,900 | -3.49% | 18.5만 |
|---|
| 2025.11.04 | ₩99,800 | ₩102,100 | ₩97,200 | ₩98,200 | -1.60% | 17.7만 |
|---|
| 2025.11.03 | ₩99,500 | ₩100,800 | ₩97,500 | ₩99,800 | +0.30% | 25.7만 |
|---|
| 2025.10.31 | ₩104,300 | ₩104,400 | ₩98,900 | ₩100,000 | -4.12% | 32.6만 |
|---|
| 2025.10.30 | ₩111,500 | ₩112,900 | ₩102,200 | ₩103,300 | -7.35% | 43만 |
|---|
| 2025.10.29 | ₩108,000 | ₩120,000 | ₩108,000 | ₩111,400 | +3.15% | 87.4만 |
|---|
| 2025.10.28 | ₩110,500 | ₩110,600 | ₩106,100 | ₩107,900 | -2.35% | 20만 |
|---|
| 2025.10.27 | ₩110,500 | ₩111,300 | ₩108,000 | ₩111,200 | +0.63% | 21.6만 |
|---|
| 2025.10.24 | ₩113,900 | ₩114,300 | ₩109,000 | ₩109,800 | -3.60% | 28.6만 |
|---|
| 2025.10.23 | ₩102,700 | ₩117,400 | ₩101,700 | ₩114,900 | +11.88% | 65.3만 |
|---|
| 2025.10.22 | ₩99,600 | ₩106,000 | ₩98,400 | ₩104,000 | +4.42% | 27만 |
|---|
| 2025.10.21 | ₩96,000 | ₩105,000 | ₩95,700 | ₩99,700 | +3.85% | 34.2만 |
|---|
| 2025.10.20 | ₩94,400 | ₩96,500 | ₩94,000 | ₩95,800 | +1.48% | 9.4만 |
|---|
| 2025.10.17 | ₩97,900 | ₩98,900 | ₩93,200 | ₩94,400 | -3.58% | 15만 |
|---|
| 2025.10.16 | ₩95,300 | ₩95,300 | ₩92,800 | ₩94,200 | -1.15% | 6.2만 |
|---|
| 2025.10.15 | ₩92,000 | ₩96,400 | ₩92,000 | ₩95,300 | +3.59% | 13만 |
|---|
| 2025.10.14 | ₩92,700 | ₩93,400 | ₩89,200 | ₩91,700 | -1.08% | 13.1만 |
|---|
| 2025.10.13 | ₩95,200 | ₩96,000 | ₩91,600 | ₩92,200 | -3.15% | 12.7만 |
|---|
| 2025.10.10 | ₩93,600 | ₩97,300 | ₩93,000 | ₩96,600 | +3.21% | 12.8만 |
|---|