시장 데이터를 불러오는 중
전체 종목
효성중공업 과거 주가
Hyosung Heavy Industries · 298040.KS · KOSPI
주요 제품·사업: -
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hyosung Heavy Industries · 298040.KS · KOSPI
주요 제품·사업: -
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,605,000 | ₩2,606,000 | ₩2,480,000 | ₩2,494,000 | -4.26% | 6.4만 |
| 2026.10.07 | ₩2,883,000 | ₩2,888,000 | ₩2,575,000 | ₩2,588,000 | -10.23% | 14.2만 |
| 2026.10.06 | ₩2,821,000 | ₩2,833,000 | ₩2,767,000 | ₩2,807,000 | -0.50% | 3.5만 |
| 2026.10.02 | ₩2,802,000 | ₩2,810,000 | ₩2,765,000 | ₩2,785,000 | -0.61% | 2.5만 |
| 2026.10.01 | ₩2,755,000 | ₩2,822,000 | ₩2,705,000 | ₩2,822,000 | +2.43% | 3.8만 |
| 2026.09.30 | ₩2,805,000 | ₩2,840,000 | ₩2,770,000 | ₩2,773,000 | -1.14% | 3.1만 |
| 2026.09.29 | ₩2,780,000 | ₩2,839,000 | ₩2,751,000 | ₩2,804,000 | +0.86% | 2.9만 |
| 2026.09.28 | ₩2,925,000 | ₩2,925,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,771,000 |
| ₩2,780,000 |
| -4.96% |
| 4만 |
| 2026.09.23 | ₩2,950,000 | ₩2,950,000 | ₩2,828,000 | ₩2,896,000 | -1.83% | 2.7만 |
|---|
| 2026.09.22 | ₩2,949,000 | ₩3,009,000 | ₩2,901,000 | ₩2,901,000 | -1.63% | 3.5만 |
|---|
| 2026.09.21 | ₩2,905,000 | ₩2,967,000 | ₩2,890,000 | ₩2,917,000 | +0.41% | 2.8만 |
|---|
| 2026.09.18 | ₩2,926,000 | ₩2,949,000 | ₩2,879,000 | ₩2,915,000 | -0.38% | 5.1만 |
|---|
| 2026.09.17 | ₩2,811,000 | ₩2,911,000 | ₩2,761,000 | ₩2,861,000 | +1.78% | 3.3만 |
|---|
| 2026.09.16 | ₩2,720,000 | ₩2,834,000 | ₩2,690,000 | ₩2,806,000 | +3.16% | 3.9만 |
|---|
| 2026.09.15 | ₩2,778,000 | ₩2,789,000 | ₩2,680,000 | ₩2,689,000 | -3.20% | 4.2만 |
|---|
| 2026.09.14 | ₩2,785,000 | ₩2,846,000 | ₩2,735,000 | ₩2,803,000 | +0.65% | 2만 |
|---|
| 2026.09.11 | ₩2,812,000 | ₩2,860,000 | ₩2,796,000 | ₩2,854,000 | +1.49% | 2만 |
|---|
| 2026.09.10 | ₩2,901,000 | ₩2,923,000 | ₩2,818,000 | ₩2,891,000 | -0.34% | 2.8만 |
|---|
| 2026.09.09 | ₩2,878,000 | ₩2,967,000 | ₩2,868,000 | ₩2,931,000 | +1.84% | 3만 |
|---|
| 2026.09.08 | ₩2,990,000 | ₩2,997,000 | ₩2,833,000 | ₩2,834,000 | -5.22% | 3.8만 |
|---|
| 2026.09.07 | ₩2,795,000 | ₩2,970,000 | ₩2,782,000 | ₩2,965,000 | +6.08% | 5.1만 |
|---|
| 2026.09.04 | ₩2,780,000 | ₩2,788,000 | ₩2,687,000 | ₩2,732,000 | -1.73% | 3.7만 |
|---|
| 2026.09.03 | ₩2,837,000 | ₩2,838,000 | ₩2,666,000 | ₩2,725,000 | -3.95% | 3.5만 |
|---|
| 2026.09.02 | ₩2,782,000 | ₩2,900,000 | ₩2,765,000 | ₩2,765,000 | -0.61% | 3.7만 |
|---|
| 2026.09.01 | ₩2,964,000 | ₩2,964,000 | ₩2,876,000 | ₩2,916,000 | -1.62% | 2.8만 |
|---|
| 2026.08.31 | ₩3,033,000 | ₩3,056,000 | ₩2,915,000 | ₩2,963,000 | -2.31% | 5.8만 |
|---|
| 2026.08.28 | ₩3,084,000 | ₩3,265,000 | ₩3,054,000 | ₩3,153,000 | +2.24% | 6.3만 |
|---|
| 2026.08.27 | ₩2,960,000 | ₩3,079,000 | ₩2,914,000 | ₩3,079,000 | +4.02% | 6.9만 |
|---|
| 2026.08.26 | ₩2,780,000 | ₩2,846,000 | ₩2,724,000 | ₩2,797,000 | +0.61% | 2.4만 |
|---|
| 2026.08.25 | ₩2,705,000 | ₩2,759,000 | ₩2,599,000 | ₩2,755,000 | +1.85% | 3.3만 |
|---|
| 2026.08.24 | ₩2,770,000 | ₩2,816,000 | ₩2,691,000 | ₩2,792,000 | +0.79% | 3만 |
|---|
| 2026.08.21 | ₩2,812,000 | ₩2,814,000 | ₩2,699,000 | ₩2,721,000 | -3.24% | 3.3만 |
|---|
| 2026.08.20 | ₩2,935,000 | ₩2,937,000 | ₩2,835,000 | ₩2,857,000 | -2.66% | 3.2만 |
|---|
| 2026.08.19 | ₩2,830,000 | ₩2,994,000 | ₩2,766,000 | ₩2,908,000 | +2.76% | 3.1만 |
|---|
| 2026.08.18 | ₩2,968,000 | ₩3,054,000 | ₩2,929,000 | ₩2,984,000 | +0.54% | 4.9만 |
|---|
| 2026.08.14 | ₩3,001,000 | ₩3,013,000 | ₩2,862,000 | ₩2,954,000 | -1.57% | 3.8만 |
|---|
| 2026.08.13 | ₩2,990,000 | ₩3,058,000 | ₩2,940,000 | ₩3,017,000 | +0.90% | 4.5만 |
|---|
| 2026.08.12 | ₩2,930,000 | ₩2,953,000 | ₩2,877,000 | ₩2,892,000 | -1.30% | 2.7만 |
|---|
| 2026.08.11 | ₩2,871,000 | ₩2,887,000 | ₩2,750,000 | ₩2,831,000 | -1.39% | 3.3만 |
|---|
| 2026.08.10 | ₩2,952,000 | ₩3,006,000 | ₩2,898,000 | ₩2,934,000 | -0.61% | 3.5만 |
|---|
| 2026.08.07 | ₩2,840,000 | ₩2,879,000 | ₩2,735,000 | ₩2,832,000 | -0.28% | 5.4만 |
|---|
| 2026.08.06 | ₩2,955,000 | ₩3,056,000 | ₩2,705,000 | ₩2,708,000 | -8.36% | 7.8만 |
|---|
| 2026.08.05 | ₩2,860,000 | ₩3,016,000 | ₩2,813,000 | ₩2,985,000 | +4.37% | 6만 |
|---|
| 2026.08.04 | ₩2,697,000 | ₩2,697,000 | ₩2,530,000 | ₩2,655,000 | -1.56% | 6.2만 |
|---|
| 2026.08.03 | ₩2,585,000 | ₩2,620,000 | ₩2,446,000 | ₩2,495,000 | -3.48% | 6.5만 |
|---|
| 2026.07.31 | ₩2,180,000 | ₩2,462,000 | ₩2,125,000 | ₩2,417,000 | +10.87% | 10.4만 |
|---|
| 2026.07.30 | ₩1,956,000 | ₩2,082,000 | ₩1,834,000 | ₩1,894,000 | -3.17% | 11.7만 |
|---|
| 2026.07.29 | ₩2,325,000 | ₩2,345,000 | ₩1,879,000 | ₩2,006,000 | -13.72% | 9.9만 |
|---|
| 2026.07.28 | ₩2,490,000 | ₩2,502,000 | ₩2,280,000 | ₩2,324,000 | -6.67% | 4만 |
|---|
| 2026.07.27 | ₩2,740,000 | ₩2,744,000 | ₩2,577,000 | ₩2,625,000 | -4.20% | 3.2만 |
|---|
| 2026.07.24 | ₩2,866,000 | ₩2,886,000 | ₩2,641,000 | ₩2,681,000 | -6.45% | 4.4만 |
|---|
| 2026.07.23 | ₩2,709,000 | ₩2,874,000 | ₩2,695,000 | ₩2,866,000 | +5.80% | 3.3만 |
|---|
| 2026.07.22 | ₩2,702,000 | ₩2,816,000 | ₩2,672,000 | ₩2,679,000 | -0.85% | 3.7만 |
|---|
| 2026.07.21 | ₩2,529,000 | ₩2,628,000 | ₩2,423,000 | ₩2,578,000 | +1.94% | 4.5만 |
|---|
| 2026.07.20 | ₩2,699,000 | ₩2,702,000 | ₩2,511,000 | ₩2,539,000 | -5.93% | 3.7만 |
|---|
| 2026.07.16 | ₩2,794,000 | ₩2,965,000 | ₩2,684,000 | ₩2,789,000 | -0.18% | 5.2만 |
|---|
| 2026.07.15 | ₩2,812,000 | ₩2,880,000 | ₩2,740,000 | ₩2,868,000 | +1.99% | 4.9만 |
|---|
| 2026.07.14 | ₩2,641,000 | ₩2,714,000 | ₩2,506,000 | ₩2,677,000 | +1.36% | 5.3만 |
|---|
| 2026.07.13 | ₩2,971,000 | ₩2,971,000 | ₩2,610,000 | ₩2,666,000 | -10.27% | 3.9만 |
|---|
| 2026.07.10 | ₩2,934,000 | ₩2,989,000 | ₩2,821,000 | ₩2,924,000 | -0.34% | 4.7만 |
|---|
| 2026.07.09 | ₩2,750,000 | ₩2,890,000 | ₩2,650,000 | ₩2,770,000 | +0.73% | 7.3만 |
|---|
| 2026.07.08 | ₩2,733,000 | ₩2,795,000 | ₩2,640,000 | ₩2,689,000 | -1.61% | 10.1만 |
|---|
| 2026.07.07 | ₩3,088,000 | ₩3,113,000 | ₩2,854,000 | ₩2,902,000 | -6.02% | 6.2만 |
|---|
| 2026.07.06 | ₩3,355,000 | ₩3,368,000 | ₩3,050,000 | ₩3,117,000 | -7.09% | 4.2만 |
|---|
| 2026.07.03 | ₩3,450,000 | ₩3,500,000 | ₩3,090,000 | ₩3,323,000 | -3.68% | 6만 |
|---|
| 2026.07.02 | ₩3,591,000 | ₩3,749,000 | ₩3,401,000 | ₩3,432,000 | -4.43% | 6.2만 |
|---|
| 2026.07.01 | ₩3,547,000 | ₩3,873,000 | ₩3,538,000 | ₩3,718,000 | +4.82% | 6.8만 |
|---|
| 2026.06.30 | ₩3,319,000 | ₩3,529,000 | ₩3,250,000 | ₩3,438,000 | +3.59% | 4.8만 |
|---|
| 2026.06.29 | ₩3,214,000 | ₩3,316,000 | ₩3,112,000 | ₩3,274,000 | +1.87% | 4만 |
|---|
| 2026.06.26 | ₩3,290,000 | ₩3,330,000 | ₩2,985,000 | ₩3,103,000 | -5.68% | 6.3만 |
|---|
| 2026.06.25 | ₩3,482,000 | ₩3,573,000 | ₩3,280,000 | ₩3,280,000 | -5.80% | 6.5만 |
|---|
| 2026.06.24 | ₩3,613,000 | ₩3,617,000 | ₩3,310,000 | ₩3,353,000 | -7.20% | 5.9만 |
|---|
| 2026.06.23 | ₩3,939,000 | ₩4,169,000 | ₩3,569,000 | ₩3,616,000 | -8.20% | 8.3만 |
|---|
| 2026.06.22 | ₩3,846,000 | ₩3,940,000 | ₩3,772,000 | ₩3,834,000 | -0.31% | 3.5만 |
|---|
| 2026.06.19 | ₩3,820,000 | ₩4,044,000 | ₩3,710,000 | ₩3,855,000 | +0.92% | 9.1만 |
|---|
| 2026.06.18 | ₩3,862,000 | ₩3,949,000 | ₩3,653,000 | ₩3,693,000 | -4.38% | 4만 |
|---|
| 2026.06.17 | ₩3,900,000 | ₩3,923,000 | ₩3,802,000 | ₩3,855,000 | -1.15% | 3.2만 |
|---|
| 2026.06.16 | ₩3,958,000 | ₩3,990,000 | ₩3,803,000 | ₩3,892,000 | -1.67% | 5.8만 |
|---|
| 2026.06.15 | ₩3,633,000 | ₩3,790,000 | ₩3,480,000 | ₩3,752,000 | +3.28% | 6.8만 |
|---|
| 2026.06.12 | ₩3,539,000 | ₩3,565,000 | ₩3,313,000 | ₩3,376,000 | -4.61% | 7.9만 |
|---|
| 2026.06.11 | ₩3,358,000 | ₩3,358,000 | ₩3,129,000 | ₩3,246,000 | -3.34% | 6.8만 |
|---|
| 2026.06.10 | ₩3,398,000 | ₩3,591,000 | ₩3,327,000 | ₩3,437,000 | +1.15% | 2 |
|---|
| 2026.06.09 | ₩3,350,000 | ₩3,498,000 | ₩3,270,000 | ₩3,467,000 | +3.49% | 4.7만 |
|---|
| 2026.06.08 | ₩2,985,000 | ₩3,300,000 | ₩2,985,000 | ₩3,196,000 | +7.07% | 4.7만 |
|---|
| 2026.06.05 | ₩3,420,000 | ₩3,494,000 | ₩3,270,000 | ₩3,380,000 | -1.17% | 3.6만 |
|---|
| 2026.06.04 | ₩3,510,000 | ₩3,628,000 | ₩3,480,000 | ₩3,488,000 | -0.63% | 4.3만 |
|---|
| 2026.06.02 | ₩3,778,000 | ₩3,779,000 | ₩3,513,000 | ₩3,544,000 | -6.19% | 6만 |
|---|
| 2026.06.01 | ₩3,665,000 | ₩3,970,000 | ₩3,640,000 | ₩3,811,000 | +3.98% | 6.9만 |
|---|
| 2026.05.29 | ₩3,699,000 | ₩3,740,000 | ₩3,565,000 | ₩3,685,000 | -0.38% | 8.5만 |
|---|
| 2026.05.28 | ₩3,720,000 | ₩3,798,000 | ₩3,488,000 | ₩3,653,000 | -1.80% | 5.4만 |
|---|
| 2026.05.27 | ₩3,893,000 | ₩3,908,000 | ₩3,681,000 | ₩3,681,000 | -5.45% | 6.3만 |
|---|
| 2026.05.26 | ₩4,080,000 | ₩4,085,000 | ₩3,831,000 | ₩3,834,000 | -6.03% | 6.2만 |
|---|
| 2026.05.22 | ₩4,050,000 | ₩4,071,000 | ₩3,880,000 | ₩4,007,000 | -1.06% | 4만 |
|---|
| 2026.05.21 | ₩3,787,000 | ₩3,965,000 | ₩3,761,000 | ₩3,929,000 | +3.75% | 6.9만 |
|---|
| 2026.05.20 | ₩3,583,000 | ₩3,699,000 | ₩3,504,000 | ₩3,569,000 | -0.39% | 6.5만 |
|---|
| 2026.05.19 | ₩3,751,000 | ₩3,779,000 | ₩3,519,000 | ₩3,580,000 | -4.56% | 4.5만 |
|---|
| 2026.05.18 | ₩3,718,000 | ₩3,850,000 | ₩3,511,000 | ₩3,730,000 | +0.32% | 5.7만 |
|---|
| 2026.05.15 | ₩3,982,000 | ₩3,985,000 | ₩3,676,000 | ₩3,745,000 | -5.95% | 7만 |
|---|
| 2026.05.14 | ₩4,277,000 | ₩4,316,000 | ₩3,960,000 | ₩4,025,000 | -5.89% | 6만 |
|---|
| 2026.05.13 | ₩4,092,000 | ₩4,240,000 | ₩4,002,000 | ₩4,197,000 | +2.57% | 4.2만 |
|---|
| 2026.05.12 | ₩4,407,000 | ₩4,450,000 | ₩3,965,000 | ₩4,197,000 | -4.77% | 7.7만 |
|---|
| 2026.05.11 | ₩4,438,000 | ₩4,480,000 | ₩4,300,000 | ₩4,333,000 | -2.37% | 6.1만 |
|---|
| 2026.05.08 | ₩4,518,000 | ₩4,520,000 | ₩4,321,000 | ₩4,398,000 | -2.66% | 6만 |
|---|
| 2026.05.07 | ₩4,598,000 | ₩4,742,000 | ₩4,393,000 | ₩4,601,000 | +0.07% | 8.2만 |
|---|
| 2026.05.06 | ₩4,247,000 | ₩4,640,000 | ₩4,231,000 | ₩4,597,000 | +8.24% | 10.8만 |
|---|
| 2026.05.04 | ₩4,008,000 | ₩4,260,000 | ₩3,979,000 | ₩4,228,000 | +5.49% | 6.8만 |
|---|
| 2026.04.30 | ₩3,990,000 | ₩4,018,000 | ₩3,894,000 | ₩3,912,000 | -1.95% | 5.4만 |
|---|
| 2026.04.29 | ₩3,938,000 | ₩4,021,000 | ₩3,911,000 | ₩3,982,000 | +1.12% | 4.8만 |
|---|
| 2026.04.28 | ₩4,120,000 | ₩4,170,000 | ₩3,843,000 | ₩3,976,000 | -3.50% | 7.9만 |
|---|
| 2026.04.27 | ₩3,999,000 | ₩4,006,000 | ₩3,786,000 | ₩3,941,000 | -1.45% | 7.8만 |
|---|
| 2026.04.24 | ₩3,292,000 | ₩3,588,000 | ₩3,279,000 | ₩3,552,000 | +7.90% | 9.5만 |
|---|
| 2026.04.23 | ₩3,173,000 | ₩3,354,000 | ₩3,140,000 | ₩3,268,000 | +2.99% | 7.9만 |
|---|
| 2026.04.22 | ₩3,016,000 | ₩3,094,000 | ₩3,006,000 | ₩3,084,000 | +2.25% | 3.7만 |
|---|
| 2026.04.21 | ₩3,019,000 | ₩3,088,000 | ₩2,990,000 | ₩3,002,000 | -0.56% | 3.6만 |
|---|
| 2026.04.20 | ₩2,991,000 | ₩3,029,000 | ₩2,961,000 | ₩3,010,000 | +0.64% | 3.1만 |
|---|
| 2026.04.17 | ₩2,982,000 | ₩3,037,000 | ₩2,940,000 | ₩2,980,000 | -0.07% | 3.6만 |
|---|
| 2026.04.16 | ₩3,007,000 | ₩3,012,000 | ₩2,955,000 | ₩2,990,000 | -0.57% | 3만 |
|---|
| 2026.04.15 | ₩3,096,000 | ₩3,109,000 | ₩2,935,000 | ₩2,965,000 | -4.23% | 7.5만 |
|---|
| 2026.04.14 | ₩3,170,000 | ₩3,177,000 | ₩3,020,000 | ₩3,042,000 | -4.04% | 6.9만 |
|---|
| 2026.04.13 | ₩2,910,000 | ₩3,088,000 | ₩2,900,000 | ₩3,058,000 | +5.09% | 5.6만 |
|---|
| 2026.04.10 | ₩2,975,000 | ₩3,072,000 | ₩2,906,000 | ₩2,940,000 | -1.18% | 5.1만 |
|---|
| 2026.04.09 | ₩2,909,000 | ₩2,949,000 | ₩2,874,000 | ₩2,882,000 | -0.93% | 4.1만 |
|---|
| 2026.04.08 | ₩2,790,000 | ₩2,950,000 | ₩2,749,000 | ₩2,930,000 | +5.02% | 7.2만 |
|---|
| 2026.04.07 | ₩2,707,000 | ₩2,730,000 | ₩2,587,000 | ₩2,610,000 | -3.58% | 3만 |
|---|
| 2026.04.06 | ₩2,591,000 | ₩2,715,000 | ₩2,591,000 | ₩2,633,000 | +1.62% | 3.5만 |
|---|
| 2026.04.03 | ₩2,613,000 | ₩2,646,000 | ₩2,550,000 | ₩2,560,000 | -2.03% | 2.7만 |
|---|
| 2026.04.02 | ₩2,745,000 | ₩2,745,000 | ₩2,488,000 | ₩2,518,000 | -8.27% | 4.2만 |
|---|
| 2026.04.01 | ₩2,627,000 | ₩2,689,000 | ₩2,571,000 | ₩2,654,000 | +1.03% | 4.2만 |
|---|
| 2026.03.31 | ₩2,442,000 | ₩2,591,000 | ₩2,400,000 | ₩2,456,000 | +0.57% | 4.4만 |
|---|
| 2026.03.30 | ₩2,516,000 | ₩2,538,000 | ₩2,454,000 | ₩2,503,000 | -0.52% | 5.3만 |
|---|
| 2026.03.27 | ₩2,785,000 | ₩2,787,000 | ₩2,601,000 | ₩2,676,000 | -3.91% | 6.6만 |
|---|
| 2026.03.26 | ₩2,998,000 | ₩3,075,000 | ₩2,852,000 | ₩2,860,000 | -4.60% | 4.4만 |
|---|
| 2026.03.25 | ₩2,779,000 | ₩3,025,000 | ₩2,771,000 | ₩2,990,000 | +7.59% | 8만 |
|---|
| 2026.03.24 | ₩2,693,000 | ₩2,759,000 | ₩2,608,000 | ₩2,701,000 | +0.30% | 3.9만 |
|---|
| 2026.03.23 | ₩2,643,000 | ₩2,660,000 | ₩2,550,000 | ₩2,589,000 | -2.04% | 3.4만 |
|---|
| 2026.03.20 | ₩2,764,000 | ₩2,777,000 | ₩2,701,000 | ₩2,735,000 | -1.05% | 3.4만 |
|---|
| 2026.03.19 | ₩2,642,000 | ₩2,759,000 | ₩2,628,000 | ₩2,693,000 | +1.93% | 3만 |
|---|
| 2026.03.18 | ₩2,582,000 | ₩2,761,000 | ₩2,581,000 | ₩2,731,000 | +5.77% | 5.1만 |
|---|
| 2026.03.17 | ₩2,566,000 | ₩2,604,000 | ₩2,537,000 | ₩2,546,000 | -0.78% | 2만 |
|---|
| 2026.03.16 | ₩2,599,000 | ₩2,629,000 | ₩2,464,000 | ₩2,517,000 | -3.16% | 3.7만 |
|---|
| 2026.03.13 | ₩2,500,000 | ₩2,669,000 | ₩2,481,000 | ₩2,593,000 | +3.72% | 4.3만 |
|---|
| 2026.03.12 | ₩2,547,000 | ₩2,620,000 | ₩2,530,000 | ₩2,561,000 | +0.55% | 3만 |
|---|
| 2026.03.11 | ₩2,629,000 | ₩2,688,000 | ₩2,503,000 | ₩2,533,000 | -3.65% | 4.7만 |
|---|
| 2026.03.10 | ₩2,555,000 | ₩2,615,000 | ₩2,484,000 | ₩2,550,000 | -0.20% | 4.7만 |
|---|
| 2026.03.09 | ₩2,372,000 | ₩2,428,000 | ₩2,263,000 | ₩2,389,000 | +0.72% | 4만 |
|---|
| 2026.03.06 | ₩2,435,000 | ₩2,539,000 | ₩2,375,000 | ₩2,478,000 | +1.77% | 3.7만 |
|---|
| 2026.03.05 | ₩2,627,000 | ₩2,638,000 | ₩2,450,000 | ₩2,484,000 | -5.44% | 6.8만 |
|---|
| 2026.03.04 | ₩2,525,000 | ₩2,533,000 | ₩2,220,000 | ₩2,297,000 | -9.03% | 7.3만 |
|---|
| 2026.03.03 | ₩2,788,000 | ₩2,789,000 | ₩2,598,000 | ₩2,606,000 | -6.53% | 5만 |
|---|
| 2026.02.27 | ₩2,890,000 | ₩2,911,000 | ₩2,780,000 | ₩2,823,000 | -2.32% | 7만 |
|---|
| 2026.02.26 | ₩2,773,000 | ₩2,941,000 | ₩2,751,000 | ₩2,898,000 | +4.51% | 6.3만 |
|---|
| 2026.02.25 | ₩2,815,000 | ₩2,869,000 | ₩2,750,000 | ₩2,763,000 | -1.85% | 4.3만 |
|---|
| 2026.02.24 | ₩2,749,000 | ₩2,791,000 | ₩2,720,000 | ₩2,758,000 | +0.33% | 4.5만 |
|---|
| 2026.02.23 | ₩2,700,000 | ₩2,826,000 | ₩2,665,000 | ₩2,744,000 | +1.63% | 6.3만 |
|---|
| 2026.02.20 | ₩2,450,000 | ₩2,657,000 | ₩2,449,000 | ₩2,633,000 | +7.47% | 7.6만 |
|---|
| 2026.02.19 | ₩2,421,000 | ₩2,497,000 | ₩2,416,000 | ₩2,453,000 | +1.32% | 5만 |
|---|
| 2026.02.13 | ₩2,363,000 | ₩2,425,000 | ₩2,350,000 | ₩2,384,000 | +0.89% | 3.6만 |
|---|
| 2026.02.12 | ₩2,420,000 | ₩2,421,000 | ₩2,378,000 | ₩2,405,000 | -0.62% | 3.5만 |
|---|
| 2026.02.11 | ₩2,389,000 | ₩2,453,000 | ₩2,343,000 | ₩2,401,000 | +0.50% | 4.7만 |
|---|
| 2026.02.10 | ₩2,451,000 | ₩2,470,000 | ₩2,341,000 | ₩2,347,000 | -4.24% | 5.8만 |
|---|
| 2026.02.09 | ₩2,299,000 | ₩2,416,000 | ₩2,295,000 | ₩2,396,000 | +4.22% | 6.4만 |
|---|
| 2026.02.06 | ₩2,225,000 | ₩2,230,000 | ₩2,101,000 | ₩2,211,000 | -0.63% | 6.3만 |
|---|
| 2026.02.05 | ₩2,336,000 | ₩2,390,000 | ₩2,280,000 | ₩2,334,000 | -0.09% | 6.1만 |
|---|
| 2026.02.04 | ₩2,359,000 | ₩2,427,000 | ₩2,338,000 | ₩2,384,000 | +1.06% | 5.8만 |
|---|
| 2026.02.03 | ₩2,373,000 | ₩2,433,000 | ₩2,300,000 | ₩2,367,000 | -0.25% | 9.9만 |
|---|
| 2026.02.02 | ₩2,492,000 | ₩2,493,000 | ₩2,189,000 | ₩2,281,000 | -8.47% | 18.3만 |
|---|
| 2026.01.30 | ₩2,517,000 | ₩2,671,000 | ₩2,449,500 | ₩2,603,000 | +3.42% | 7.7만 |
|---|
| 2026.01.29 | ₩2,599,000 | ₩2,600,000 | ₩2,401,000 | ₩2,546,000 | -2.04% | 7.7만 |
|---|
| 2026.01.28 | ₩2,442,000 | ₩2,542,000 | ₩2,438,000 | ₩2,518,000 | +3.11% | 7.4만 |
|---|
| 2026.01.27 | ₩2,299,000 | ₩2,400,000 | ₩2,200,000 | ₩2,387,000 | +3.83% | 8.9만 |
|---|
| 2026.01.26 | ₩2,356,000 | ₩2,429,000 | ₩2,311,000 | ₩2,344,000 | -0.51% | 6.9만 |
|---|
| 2026.01.23 | ₩2,358,000 | ₩2,472,000 | ₩2,300,000 | ₩2,347,000 | -0.47% | 5.5만 |
|---|
| 2026.01.22 | ₩2,352,000 | ₩2,400,000 | ₩2,313,000 | ₩2,349,000 | -0.13% | 5.3만 |
|---|
| 2026.01.21 | ₩2,275,000 | ₩2,366,000 | ₩2,260,000 | ₩2,319,000 | +1.93% | 4.7만 |
|---|
| 2026.01.20 | ₩2,328,000 | ₩2,381,000 | ₩2,210,000 | ₩2,344,000 | +0.69% | 6만 |
|---|
| 2026.01.19 | ₩2,360,000 | ₩2,440,000 | ₩2,342,000 | ₩2,360,000 | 0.00% | 5.2만 |
|---|
| 2026.01.16 | ₩2,273,000 | ₩2,353,000 | ₩2,204,000 | ₩2,333,000 | +2.64% | 7.4만 |
|---|
| 2026.01.15 | ₩2,242,000 | ₩2,365,000 | ₩2,204,000 | ₩2,243,000 | +0.04% | 11.5만 |
|---|
| 2026.01.14 | ₩2,032,000 | ₩2,176,000 | ₩2,018,000 | ₩2,125,000 | +4.58% | 9.4만 |
|---|
| 2026.01.13 | ₩2,099,000 | ₩2,099,000 | ₩1,963,000 | ₩2,032,000 | -3.19% | 6.6만 |
|---|
| 2026.01.12 | ₩1,950,000 | ₩2,120,000 | ₩1,912,000 | ₩2,013,000 | +3.23% | 14.8만 |
|---|
| 2026.01.09 | ₩1,853,000 | ₩1,895,000 | ₩1,833,000 | ₩1,885,000 | +1.73% | 4.2만 |
|---|
| 2026.01.08 | ₩1,820,000 | ₩1,874,000 | ₩1,809,000 | ₩1,839,000 | +1.04% | 6.2만 |
|---|
| 2026.01.07 | ₩1,831,000 | ₩1,864,000 | ₩1,810,000 | ₩1,825,000 | -0.33% | 5.2만 |
|---|
| 2026.01.06 | ₩1,894,000 | ₩1,894,000 | ₩1,756,000 | ₩1,845,000 | -2.59% | 10.8만 |
|---|
| 2026.01.05 | ₩1,840,000 | ₩1,913,000 | ₩1,826,000 | ₩1,913,000 | +3.97% | 6.4만 |
|---|
| 2026.01.02 | ₩1,788,000 | ₩1,858,000 | ₩1,736,000 | ₩1,845,000 | +3.19% | 5만 |
|---|
| 2025.12.30 | ₩1,829,000 | ₩1,830,000 | ₩1,780,000 | ₩1,781,000 | -2.62% | 3.3만 |
|---|
| 2025.12.29 | ₩1,740,000 | ₩1,847,000 | ₩1,736,000 | ₩1,840,000 | +5.75% | 6.9만 |
|---|
| 2025.12.26 | ₩1,790,000 | ₩1,794,000 | ₩1,731,000 | ₩1,757,000 | -1.84% | 5.1만 |
|---|
| 2025.12.24 | ₩1,834,000 | ₩1,838,000 | ₩1,786,000 | ₩1,790,000 | -2.40% | 4.9만 |
|---|
| 2025.12.23 | ₩1,855,000 | ₩1,856,000 | ₩1,818,000 | ₩1,828,000 | -1.46% | 3.2만 |
|---|
| 2025.12.22 | ₩1,889,000 | ₩1,916,000 | ₩1,834,000 | ₩1,850,000 | -2.06% | 3.6만 |
|---|
| 2025.12.19 | ₩1,848,000 | ₩1,856,000 | ₩1,816,000 | ₩1,850,000 | +0.11% | 3.6만 |
|---|
| 2025.12.18 | ₩1,850,000 | ₩1,859,000 | ₩1,801,000 | ₩1,812,000 | -2.05% | 6.1만 |
|---|
| 2025.12.17 | ₩1,921,000 | ₩1,969,000 | ₩1,902,000 | ₩1,910,000 | -0.57% | 4.8만 |
|---|
| 2025.12.16 | ₩1,910,000 | ₩1,965,000 | ₩1,890,000 | ₩1,898,000 | -0.63% | 6.3만 |
|---|
| 2025.12.15 | ₩1,900,000 | ₩1,929,000 | ₩1,855,000 | ₩1,901,000 | +0.05% | 4.6만 |
|---|
| 2025.12.12 | ₩2,011,000 | ₩2,034,000 | ₩1,962,000 | ₩1,962,000 | -2.44% | 9.2만 |
|---|
| 2025.12.11 | ₩1,988,000 | ₩2,080,000 | ₩1,965,000 | ₩1,978,000 | -0.50% | 9.8만 |
|---|
| 2025.12.10 | ₩1,950,000 | ₩1,960,000 | ₩1,920,000 | ₩1,945,000 | -0.26% | 3.1만 |
|---|
| 2025.12.09 | ₩1,969,000 | ₩1,981,000 | ₩1,922,000 | ₩1,948,000 | -1.07% | 3.3만 |
|---|
| 2025.12.08 | ₩1,993,000 | ₩1,993,000 | ₩1,919,000 | ₩1,987,000 | -0.30% | 6만 |
|---|
| 2025.12.05 | ₩1,869,000 | ₩2,025,000 | ₩1,840,000 | ₩2,012,000 | +7.65% | 9.2만 |
|---|
| 2025.12.04 | ₩1,911,000 | ₩1,935,000 | ₩1,823,000 | ₩1,848,000 | -3.30% | 4.4만 |
|---|
| 2025.12.03 | ₩1,875,000 | ₩1,898,000 | ₩1,841,000 | ₩1,895,000 | +1.07% | 3.4만 |
|---|
| 2025.12.02 | ₩1,803,000 | ₩1,866,000 | ₩1,802,000 | ₩1,861,000 | +3.22% | 6.6만 |
|---|
| 2025.12.01 | ₩1,909,000 | ₩1,909,000 | ₩1,778,000 | ₩1,806,000 | -5.40% | 8.1만 |
|---|
| 2025.11.28 | ₩2,015,000 | ₩2,015,000 | ₩1,881,000 | ₩1,901,000 | -5.66% | 5.6만 |
|---|
| 2025.11.27 | ₩1,998,000 | ₩2,051,000 | ₩1,995,000 | ₩2,000,000 | +0.10% | 3.9만 |
|---|
| 2025.11.26 | ₩1,995,000 | ₩2,018,000 | ₩1,921,000 | ₩1,960,000 | -1.75% | 4.5만 |
|---|
| 2025.11.25 | ₩1,950,000 | ₩1,997,000 | ₩1,909,000 | ₩1,940,000 | -0.51% | 5.3만 |
|---|
| 2025.11.24 | ₩1,934,000 | ₩1,934,000 | ₩1,870,000 | ₩1,903,000 | -1.60% | 7.4만 |
|---|
| 2025.11.21 | ₩1,898,000 | ₩1,930,000 | ₩1,877,000 | ₩1,910,000 | +0.63% | 6.7만 |
|---|
| 2025.11.20 | ₩2,140,000 | ₩2,159,000 | ₩2,012,000 | ₩2,020,000 | -5.61% | 5.6만 |
|---|
| 2025.11.19 | ₩2,078,000 | ₩2,079,000 | ₩1,925,000 | ₩2,018,000 | -2.89% | 8.5만 |
|---|
| 2025.11.18 | ₩2,120,000 | ₩2,185,000 | ₩2,045,000 | ₩2,077,000 | -2.03% | 5.9만 |
|---|
| 2025.11.17 | ₩2,161,000 | ₩2,195,000 | ₩2,117,000 | ₩2,166,000 | +0.23% | 4.8만 |
|---|
| 2025.11.14 | ₩2,175,000 | ₩2,212,000 | ₩2,117,000 | ₩2,125,000 | -2.30% | 6.3만 |
|---|
| 2025.11.13 | ₩2,220,000 | ₩2,289,000 | ₩2,187,000 | ₩2,253,000 | +1.49% | 5.1만 |
|---|
| 2025.11.12 | ₩2,311,000 | ₩2,325,000 | ₩2,180,000 | ₩2,220,000 | -3.94% | 6.6만 |
|---|
| 2025.11.11 | ₩2,319,000 | ₩2,416,000 | ₩2,272,000 | ₩2,304,000 | -0.65% | 6.6만 |
|---|
| 2025.11.10 | ₩2,188,000 | ₩2,268,000 | ₩2,151,000 | ₩2,254,000 | +3.02% | 5.1만 |
|---|
| 2025.11.07 | ₩2,169,000 | ₩2,278,000 | ₩2,126,000 | ₩2,188,000 | +0.88% | 8만 |
|---|
| 2025.11.06 | ₩2,363,000 | ₩2,414,000 | ₩2,236,000 | ₩2,255,000 | -4.57% | 10.1만 |
|---|
| 2025.11.05 | ₩2,264,000 | ₩2,265,000 | ₩2,100,000 | ₩2,219,000 | -1.99% | 12.8만 |
|---|
| 2025.11.04 | ₩2,458,000 | ₩2,483,000 | ₩2,246,000 | ₩2,287,000 | -6.96% | 10.2만 |
|---|
| 2025.11.03 | ₩2,311,000 | ₩2,419,000 | ₩2,281,000 | ₩2,328,000 | +0.74% | 9.8만 |
|---|
| 2025.10.31 | ₩2,159,000 | ₩2,179,000 | ₩2,102,000 | ₩2,135,000 | -1.11% | 4.3만 |
|---|
| 2025.10.30 | ₩1,983,000 | ₩2,142,000 | ₩1,953,000 | ₩2,100,000 | +5.90% | 6.2만 |
|---|
| 2025.10.29 | ₩1,938,000 | ₩2,015,000 | ₩1,925,000 | ₩1,999,000 | +3.15% | 5.3만 |
|---|
| 2025.10.28 | ₩1,912,000 | ₩1,962,000 | ₩1,880,000 | ₩1,915,000 | +0.16% | 4.5만 |
|---|
| 2025.10.27 | ₩1,935,000 | ₩1,949,000 | ₩1,885,000 | ₩1,920,000 | -0.78% | 5.5만 |
|---|
| 2025.10.24 | ₩1,886,000 | ₩1,967,000 | ₩1,875,000 | ₩1,903,000 | +0.90% | 6.8만 |
|---|
| 2025.10.23 | ₩1,718,000 | ₩1,863,000 | ₩1,707,000 | ₩1,851,000 | +7.74% | 7.8만 |
|---|
| 2025.10.22 | ₩1,698,000 | ₩1,749,000 | ₩1,685,000 | ₩1,721,000 | +1.35% | 4.2만 |
|---|
| 2025.10.21 | ₩1,672,000 | ₩1,722,000 | ₩1,667,000 | ₩1,681,000 | +0.54% | 4.6만 |
|---|
| 2025.10.20 | ₩1,647,000 | ₩1,690,000 | ₩1,611,000 | ₩1,660,000 | +0.79% | 5.8만 |
|---|
| 2025.10.17 | ₩1,600,000 | ₩1,625,000 | ₩1,570,000 | ₩1,580,000 | -1.25% | 3.4만 |
|---|
| 2025.10.16 | ₩1,653,000 | ₩1,683,000 | ₩1,577,000 | ₩1,614,000 | -2.36% | 5.5만 |
|---|
| 2025.10.15 | ₩1,489,000 | ₩1,652,000 | ₩1,475,000 | ₩1,640,000 | +10.14% | 8.3만 |
|---|
| 2025.10.14 | ₩1,487,000 | ₩1,532,000 | ₩1,447,000 | ₩1,465,000 | -1.48% | 5.7만 |
|---|
| 2025.10.13 | ₩1,480,000 | ₩1,493,000 | ₩1,428,000 | ₩1,446,000 | -2.30% | 4.8만 |
|---|
| 2025.10.10 | ₩1,436,000 | ₩1,498,000 | ₩1,435,000 | ₩1,498,000 | +4.32% | 5.4만 |
|---|