시장 데이터를 불러오는 중
전체 종목
현대오토에버 과거 주가
307950.KS · KOSPI
주요 제품·사업: 차량SW, 내비게이션, 스마트팩토리, AI·클라우드 기반 솔루션, 디지털 전환 컨설팅 및 IT서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
307950.KS · KOSPI
주요 제품·사업: 차량SW, 내비게이션, 스마트팩토리, AI·클라우드 기반 솔루션, 디지털 전환 컨설팅 및 IT서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩373,500 | ₩377,000 | ₩360,500 | ₩360,500 | -3.48% | 7.4만 |
| 2026.10.07 | ₩389,500 | ₩389,500 | ₩374,000 | ₩374,000 | -3.98% | 4.4만 |
| 2026.10.06 | ₩389,500 | ₩394,500 | ₩385,000 | ₩388,000 | -0.39% | 3.9만 |
| 2026.10.02 | ₩379,000 | ₩385,500 | ₩374,000 | ₩382,500 | +0.92% | 3.5만 |
| 2026.10.01 | ₩376,500 | ₩380,000 | ₩367,500 | ₩380,000 | +0.93% | 5.3만 |
| 2026.09.30 | ₩370,000 | ₩378,000 | ₩368,000 | ₩369,500 | -0.14% | 2.5만 |
| 2026.09.29 | ₩372,500 | ₩376,000 | ₩361,500 | ₩370,000 | -0.67% | 4.5만 |
| 2026.09.28 | ₩380,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩372,500 |
| ₩376,000 |
| -1.18% |
| 2.6만 |
| 2026.09.23 | ₩390,000 | ₩391,500 | ₩374,500 | ₩377,500 | -3.21% | 4만 |
|---|
| 2026.09.22 | ₩370,000 | ₩402,000 | ₩370,000 | ₩385,000 | +4.05% | 12.6만 |
|---|
| 2026.09.21 | ₩368,500 | ₩368,500 | ₩360,000 | ₩361,000 | -2.04% | 3.6만 |
|---|
| 2026.09.18 | ₩370,500 | ₩372,000 | ₩364,500 | ₩369,500 | -0.27% | 2.6만 |
|---|
| 2026.09.17 | ₩365,000 | ₩370,500 | ₩362,000 | ₩364,000 | -0.27% | 1.8만 |
|---|
| 2026.09.16 | ₩368,000 | ₩370,500 | ₩357,500 | ₩363,000 | -1.36% | 3.3만 |
|---|
| 2026.09.15 | ₩368,500 | ₩383,000 | ₩367,500 | ₩370,000 | +0.41% | 3만 |
|---|
| 2026.09.14 | ₩380,000 | ₩380,500 | ₩370,500 | ₩373,500 | -1.71% | 3.7만 |
|---|
| 2026.09.11 | ₩386,000 | ₩393,000 | ₩382,500 | ₩390,000 | +1.04% | 3.8만 |
|---|
| 2026.09.10 | ₩392,500 | ₩398,000 | ₩385,500 | ₩394,500 | +0.51% | 6만 |
|---|
| 2026.09.09 | ₩385,000 | ₩396,000 | ₩383,500 | ₩392,500 | +1.95% | 2.6만 |
|---|
| 2026.09.08 | ₩403,000 | ₩403,000 | ₩385,000 | ₩385,500 | -4.34% | 6만 |
|---|
| 2026.09.07 | ₩401,000 | ₩404,000 | ₩395,500 | ₩402,000 | +0.25% | 4.2만 |
|---|
| 2026.09.04 | ₩391,000 | ₩406,000 | ₩391,000 | ₩395,000 | +1.02% | 5.7만 |
|---|
| 2026.09.03 | ₩389,500 | ₩393,500 | ₩376,500 | ₩384,500 | -1.28% | 4.5만 |
|---|
| 2026.09.02 | ₩390,500 | ₩395,500 | ₩384,000 | ₩385,500 | -1.28% | 6.8만 |
|---|
| 2026.09.01 | ₩422,000 | ₩422,500 | ₩400,000 | ₩406,000 | -3.79% | 7만 |
|---|
| 2026.08.31 | ₩402,000 | ₩422,500 | ₩392,000 | ₩421,500 | +4.85% | 7.1만 |
|---|
| 2026.08.28 | ₩411,000 | ₩418,500 | ₩410,500 | ₩416,000 | +1.22% | 5.6만 |
|---|
| 2026.08.27 | ₩414,500 | ₩414,500 | ₩402,000 | ₩413,500 | -0.24% | 11.3만 |
|---|
| 2026.08.26 | ₩457,500 | ₩471,000 | ₩410,000 | ₩414,500 | -9.40% | 27.1만 |
|---|
| 2026.08.25 | ₩466,000 | ₩467,000 | ₩430,000 | ₩456,000 | -2.15% | 9.9만 |
|---|
| 2026.08.24 | ₩454,000 | ₩461,500 | ₩446,500 | ₩457,500 | +0.77% | 6만 |
|---|
| 2026.08.21 | ₩443,500 | ₩460,000 | ₩437,500 | ₩448,000 | +1.01% | 7.1만 |
|---|
| 2026.08.20 | ₩440,000 | ₩464,000 | ₩426,500 | ₩459,500 | +4.43% | 6.3만 |
|---|
| 2026.08.19 | ₩435,000 | ₩464,000 | ₩429,500 | ₩436,500 | +0.34% | 8.4만 |
|---|
| 2026.08.18 | ₩493,000 | ₩493,500 | ₩444,000 | ₩451,000 | -8.52% | 12.7만 |
|---|
| 2026.08.14 | ₩462,000 | ₩508,000 | ₩460,000 | ₩489,500 | +5.95% | 23.1만 |
|---|
| 2026.08.13 | ₩449,000 | ₩465,000 | ₩443,500 | ₩449,000 | 0.00% | 9.4만 |
|---|
| 2026.08.12 | ₩426,000 | ₩437,000 | ₩417,500 | ₩433,000 | +1.64% | 6.5만 |
|---|
| 2026.08.11 | ₩435,500 | ₩449,000 | ₩425,000 | ₩432,500 | -0.69% | 5.8만 |
|---|
| 2026.08.10 | ₩418,000 | ₩442,500 | ₩412,500 | ₩431,500 | +3.23% | 6만 |
|---|
| 2026.08.07 | ₩425,000 | ₩425,000 | ₩396,500 | ₩412,000 | -3.06% | 4.4만 |
|---|
| 2026.08.06 | ₩427,000 | ₩438,500 | ₩402,500 | ₩417,000 | -2.34% | 8.9만 |
|---|
| 2026.08.05 | ₩409,000 | ₩423,500 | ₩396,500 | ₩414,500 | +1.34% | 10.7만 |
|---|
| 2026.08.04 | ₩382,000 | ₩394,000 | ₩371,500 | ₩394,000 | +3.14% | 7.2만 |
|---|
| 2026.08.03 | ₩364,500 | ₩399,000 | ₩354,000 | ₩382,500 | +4.94% | 12.7만 |
|---|
| 2026.07.31 | ₩335,500 | ₩369,500 | ₩335,500 | ₩364,500 | +8.64% | 13.1만 |
|---|
| 2026.07.30 | ₩337,000 | ₩345,500 | ₩306,500 | ₩315,500 | -6.38% | 16.3만 |
|---|
| 2026.07.29 | ₩358,000 | ₩372,000 | ₩305,000 | ₩338,000 | -5.59% | 16.7만 |
|---|
| 2026.07.28 | ₩375,500 | ₩378,000 | ₩340,000 | ₩341,500 | -9.05% | 7.6만 |
|---|
| 2026.07.27 | ₩397,000 | ₩405,000 | ₩383,500 | ₩394,000 | -0.76% | 6만 |
|---|
| 2026.07.24 | ₩414,000 | ₩414,500 | ₩377,500 | ₩379,000 | -8.45% | 10.7만 |
|---|
| 2026.07.23 | ₩416,500 | ₩432,000 | ₩396,500 | ₩430,000 | +3.24% | 10.4만 |
|---|
| 2026.07.22 | ₩413,500 | ₩436,000 | ₩401,000 | ₩401,500 | -2.90% | 17.4만 |
|---|
| 2026.07.21 | ₩365,500 | ₩384,000 | ₩355,500 | ₩376,500 | +3.01% | 7.5만 |
|---|
| 2026.07.20 | ₩376,000 | ₩384,500 | ₩363,500 | ₩371,500 | -1.20% | 6.2만 |
|---|
| 2026.07.16 | ₩410,000 | ₩413,000 | ₩387,000 | ₩393,000 | -4.15% | 7.5만 |
|---|
| 2026.07.15 | ₩423,000 | ₩442,000 | ₩419,000 | ₩426,000 | +0.71% | 6.4만 |
|---|
| 2026.07.14 | ₩434,000 | ₩437,000 | ₩386,000 | ₩407,500 | -6.11% | 9.1만 |
|---|
| 2026.07.13 | ₩452,000 | ₩485,500 | ₩433,000 | ₩438,000 | -3.10% | 8.8만 |
|---|
| 2026.07.10 | ₩440,500 | ₩468,000 | ₩440,500 | ₩452,000 | +2.61% | 6.1만 |
|---|
| 2026.07.09 | ₩439,500 | ₩454,000 | ₩418,000 | ₩433,000 | -1.48% | 11만 |
|---|
| 2026.07.08 | ₩451,000 | ₩477,500 | ₩434,000 | ₩441,500 | -2.11% | 9.2만 |
|---|
| 2026.07.07 | ₩480,500 | ₩496,000 | ₩457,500 | ₩481,500 | +0.21% | 7.4만 |
|---|
| 2026.07.06 | ₩501,000 | ₩515,000 | ₩480,500 | ₩494,500 | -1.30% | 7만 |
|---|
| 2026.07.03 | ₩503,000 | ₩509,000 | ₩460,000 | ₩505,000 | +0.40% | 10.3만 |
|---|
| 2026.07.02 | ₩505,000 | ₩530,000 | ₩488,000 | ₩509,000 | +0.79% | 8.5만 |
|---|
| 2026.07.01 | ₩541,000 | ₩559,000 | ₩506,000 | ₩524,000 | -3.14% | 7.6만 |
|---|
| 2026.06.30 | ₩552,000 | ₩552,000 | ₩518,000 | ₩530,000 | -3.99% | 6.7만 |
|---|
| 2026.06.29 | ₩505,000 | ₩538,000 | ₩493,500 | ₩531,000 | +5.15% | 9.7만 |
|---|
| 2026.06.26 | ₩544,000 | ₩544,000 | ₩488,000 | ₩507,000 | -6.80% | 13.4만 |
|---|
| 2026.06.25 | ₩561,000 | ₩580,000 | ₩538,000 | ₩546,000 | -2.67% | 10.9만 |
|---|
| 2026.06.24 | ₩556,000 | ₩561,000 | ₩528,000 | ₩544,000 | -2.16% | 10.2만 |
|---|
| 2026.06.23 | ₩625,000 | ₩632,000 | ₩545,000 | ₩550,000 | -12.00% | 16.3만 |
|---|
| 2026.06.22 | ₩663,000 | ₩673,000 | ₩623,000 | ₩624,000 | -5.88% | 10.8만 |
|---|
| 2026.06.19 | ₩671,000 | ₩728,000 | ₩635,000 | ₩662,000 | -1.34% | 20만 |
|---|
| 2026.06.18 | ₩700,000 | ₩700,000 | ₩660,000 | ₩668,000 | -4.57% | 8.1만 |
|---|
| 2026.06.17 | ₩717,000 | ₩719,000 | ₩690,000 | ₩691,000 | -3.63% | 6.5만 |
|---|
| 2026.06.16 | ₩750,000 | ₩751,000 | ₩702,000 | ₩716,000 | -4.53% | 12.3만 |
|---|
| 2026.06.15 | ₩711,000 | ₩768,000 | ₩706,000 | ₩746,000 | +4.92% | 14.6만 |
|---|
| 2026.06.12 | ₩742,000 | ₩765,000 | ₩680,000 | ₩684,000 | -7.82% | 23만 |
|---|
| 2026.06.11 | ₩648,000 | ₩710,000 | ₩628,000 | ₩710,000 | +9.57% | 18.1만 |
|---|
| 2026.06.10 | ₩697,000 | ₩766,000 | ₩658,000 | ₩683,000 | -2.01% | 36 |
|---|
| 2026.06.09 | ₩767,000 | ₩780,000 | ₩638,000 | ₩687,000 | -10.43% | 33.9만 |
|---|
| 2026.06.08 | ₩711,000 | ₩803,000 | ₩711,000 | ₩752,000 | +5.77% | 16.1만 |
|---|
| 2026.06.05 | ₩800,000 | ₩900,000 | ₩765,000 | ₩836,000 | +4.50% | 28만 |
|---|
| 2026.06.04 | ₩843,000 | ₩873,000 | ₩812,000 | ₩839,000 | -0.47% | 12.2만 |
|---|
| 2026.06.02 | ₩900,000 | ₩928,000 | ₩805,000 | ₩898,000 | -0.22% | 30.6만 |
|---|
| 2026.06.01 | ₩931,000 | ₩1,066,000 | ₩905,000 | ₩938,000 | +0.75% | 74.9만 |
|---|
| 2026.05.29 | ₩783,000 | ₩953,000 | ₩775,000 | ₩931,000 | +18.90% | 100.8만 |
|---|
| 2026.05.28 | ₩756,000 | ₩783,000 | ₩696,000 | ₩746,000 | -1.32% | 37.9만 |
|---|
| 2026.05.27 | ₩630,000 | ₩768,000 | ₩610,000 | ₩765,000 | +21.43% | 64.4만 |
|---|
| 2026.05.26 | ₩647,000 | ₩652,000 | ₩623,000 | ₩638,000 | -1.39% | 12.2만 |
|---|
| 2026.05.22 | ₩621,000 | ₩638,000 | ₩599,000 | ₩631,000 | +1.61% | 12.1만 |
|---|
| 2026.05.21 | ₩580,000 | ₩646,000 | ₩578,000 | ₩629,000 | +8.45% | 30.6만 |
|---|
| 2026.05.20 | ₩537,000 | ₩567,000 | ₩521,000 | ₩558,000 | +3.91% | 23.9만 |
|---|
| 2026.05.19 | ₩592,000 | ₩594,000 | ₩523,000 | ₩536,000 | -9.46% | 21.6만 |
|---|
| 2026.05.18 | ₩626,000 | ₩637,000 | ₩579,000 | ₩596,000 | -4.79% | 24.9만 |
|---|
| 2026.05.15 | ₩693,000 | ₩723,000 | ₩624,000 | ₩648,000 | -6.49% | 34만 |
|---|
| 2026.05.14 | ₩702,000 | ₩709,000 | ₩670,000 | ₩689,000 | -1.85% | 21.7만 |
|---|
| 2026.05.13 | ₩633,000 | ₩723,000 | ₩616,000 | ₩699,000 | +10.43% | 87.8만 |
|---|
| 2026.05.12 | ₩652,000 | ₩670,000 | ₩561,000 | ₩615,000 | -5.67% | 54.7만 |
|---|
| 2026.05.11 | ₩574,000 | ₩676,000 | ₩560,000 | ₩635,000 | +10.63% | 124.3만 |
|---|
| 2026.05.08 | ₩490,000 | ₩592,000 | ₩481,000 | ₩592,000 | +20.82% | 114.4만 |
|---|
| 2026.05.07 | ₩460,000 | ₩481,000 | ₩447,500 | ₩455,500 | -0.98% | 19.3만 |
|---|
| 2026.05.06 | ₩449,000 | ₩455,000 | ₩437,500 | ₩441,000 | -1.78% | 12.3만 |
|---|
| 2026.05.04 | ₩457,500 | ₩457,500 | ₩444,000 | ₩446,000 | -2.51% | 9.6만 |
|---|
| 2026.04.30 | ₩484,000 | ₩484,000 | ₩450,000 | ₩450,500 | -6.92% | 12만 |
|---|
| 2026.04.29 | ₩485,500 | ₩485,500 | ₩468,000 | ₩474,000 | -2.37% | 11.2만 |
|---|
| 2026.04.28 | ₩451,500 | ₩498,000 | ₩445,500 | ₩478,000 | +5.87% | 42.1만 |
|---|
| 2026.04.27 | ₩438,500 | ₩453,000 | ₩433,000 | ₩441,000 | +0.57% | 9.7만 |
|---|
| 2026.04.24 | ₩440,500 | ₩441,500 | ₩423,500 | ₩429,500 | -2.50% | 10.4만 |
|---|
| 2026.04.23 | ₩456,000 | ₩460,500 | ₩431,000 | ₩440,000 | -3.51% | 16.7만 |
|---|
| 2026.04.22 | ₩438,000 | ₩446,000 | ₩427,500 | ₩444,500 | +1.48% | 7.2만 |
|---|
| 2026.04.21 | ₩432,000 | ₩445,000 | ₩425,500 | ₩442,500 | +2.43% | 9.3만 |
|---|
| 2026.04.20 | ₩427,000 | ₩433,000 | ₩421,500 | ₩423,000 | -0.94% | 5.5만 |
|---|
| 2026.04.17 | ₩442,500 | ₩443,000 | ₩427,500 | ₩432,000 | -2.37% | 5.9만 |
|---|
| 2026.04.16 | ₩440,000 | ₩455,500 | ₩432,000 | ₩437,000 | -0.68% | 21.8만 |
|---|
| 2026.04.15 | ₩417,500 | ₩422,500 | ₩411,000 | ₩416,000 | -0.36% | 9.7만 |
|---|
| 2026.04.14 | ₩401,000 | ₩406,000 | ₩396,000 | ₩401,000 | 0.00% | 5.9만 |
|---|
| 2026.04.13 | ₩385,500 | ₩388,000 | ₩379,000 | ₩388,000 | +0.65% | 6.9만 |
|---|
| 2026.04.10 | ₩406,500 | ₩406,500 | ₩391,500 | ₩391,500 | -3.69% | 6.8만 |
|---|
| 2026.04.09 | ₩421,500 | ₩421,500 | ₩388,000 | ₩393,500 | -6.64% | 9.8만 |
|---|
| 2026.04.08 | ₩393,500 | ₩416,000 | ₩387,000 | ₩415,500 | +5.59% | 10.1만 |
|---|
| 2026.04.07 | ₩380,000 | ₩383,000 | ₩365,000 | ₩370,000 | -2.63% | 3.5만 |
|---|
| 2026.04.06 | ₩380,000 | ₩384,500 | ₩368,000 | ₩373,000 | -1.84% | 4만 |
|---|
| 2026.04.03 | ₩391,000 | ₩398,500 | ₩375,000 | ₩380,500 | -2.69% | 4만 |
|---|
| 2026.04.02 | ₩413,500 | ₩416,000 | ₩373,500 | ₩379,500 | -8.22% | 10.6만 |
|---|
| 2026.04.01 | ₩381,000 | ₩393,000 | ₩376,000 | ₩389,000 | +2.10% | 6.1만 |
|---|
| 2026.03.31 | ₩371,500 | ₩376,000 | ₩357,000 | ₩358,500 | -3.50% | 5.6만 |
|---|
| 2026.03.30 | ₩373,000 | ₩379,500 | ₩369,500 | ₩375,500 | +0.67% | 3.8만 |
|---|
| 2026.03.27 | ₩376,000 | ₩396,000 | ₩367,000 | ₩387,500 | +3.06% | 5.9만 |
|---|
| 2026.03.26 | ₩405,000 | ₩405,500 | ₩385,000 | ₩387,500 | -4.32% | 6.1만 |
|---|
| 2026.03.25 | ₩418,500 | ₩424,500 | ₩403,500 | ₩405,500 | -3.11% | 6만 |
|---|
| 2026.03.24 | ₩416,000 | ₩418,000 | ₩393,500 | ₩405,500 | -2.52% | 5만 |
|---|
| 2026.03.23 | ₩417,500 | ₩418,000 | ₩395,000 | ₩395,000 | -5.39% | 8.9만 |
|---|
| 2026.03.20 | ₩437,000 | ₩438,000 | ₩425,500 | ₩430,500 | -1.49% | 6.1만 |
|---|
| 2026.03.19 | ₩421,500 | ₩444,000 | ₩420,500 | ₩426,000 | +1.07% | 9.2만 |
|---|
| 2026.03.18 | ₩434,000 | ₩440,500 | ₩426,500 | ₩434,000 | 0.00% | 9만 |
|---|
| 2026.03.17 | ₩446,000 | ₩465,500 | ₩422,500 | ₩422,500 | -5.27% | 28.4만 |
|---|
| 2026.03.16 | ₩408,000 | ₩431,000 | ₩407,000 | ₩420,000 | +2.94% | 8.4만 |
|---|
| 2026.03.13 | ₩394,000 | ₩429,500 | ₩391,500 | ₩412,500 | +4.70% | 10.5만 |
|---|
| 2026.03.12 | ₩405,000 | ₩411,000 | ₩398,500 | ₩406,500 | +0.37% | 6.5만 |
|---|
| 2026.03.11 | ₩439,500 | ₩439,500 | ₩402,000 | ₩414,000 | -5.80% | 13.5만 |
|---|
| 2026.03.10 | ₩404,000 | ₩407,500 | ₩391,000 | ₩399,500 | -1.11% | 8.8만 |
|---|
| 2026.03.09 | ₩372,000 | ₩384,500 | ₩365,500 | ₩383,500 | +3.09% | 10.3만 |
|---|
| 2026.03.06 | ₩400,500 | ₩429,500 | ₩388,500 | ₩409,000 | +2.12% | 14.1만 |
|---|
| 2026.03.05 | ₩406,500 | ₩419,500 | ₩393,500 | ₩402,500 | -0.98% | 17.9만 |
|---|
| 2026.03.04 | ₩424,000 | ₩430,000 | ₩357,000 | ₩371,500 | -12.38% | 26.6만 |
|---|
| 2026.03.03 | ₩490,000 | ₩493,500 | ₩441,500 | ₩447,000 | -8.78% | 29.7만 |
|---|
| 2026.02.27 | ₩495,000 | ₩543,000 | ₩483,000 | ₩501,000 | +1.21% | 79.1만 |
|---|
| 2026.02.26 | ₩491,500 | ₩513,000 | ₩482,000 | ₩505,000 | +2.75% | 35.8만 |
|---|
| 2026.02.25 | ₩442,500 | ₩530,000 | ₩441,000 | ₩495,000 | +11.86% | 127.1만 |
|---|
| 2026.02.24 | ₩433,500 | ₩434,500 | ₩425,000 | ₩432,500 | -0.23% | 7.6만 |
|---|
| 2026.02.23 | ₩440,500 | ₩448,500 | ₩430,500 | ₩435,000 | -1.25% | 10.3만 |
|---|
| 2026.02.20 | ₩440,000 | ₩443,000 | ₩431,500 | ₩434,000 | -1.36% | 8.9만 |
|---|
| 2026.02.19 | ₩439,000 | ₩445,500 | ₩423,000 | ₩438,500 | -0.11% | 14.5만 |
|---|
| 2026.02.13 | ₩443,500 | ₩447,500 | ₩435,500 | ₩436,500 | -1.58% | 12.3만 |
|---|
| 2026.02.12 | ₩442,000 | ₩463,000 | ₩434,000 | ₩456,000 | +3.17% | 18.4만 |
|---|
| 2026.02.11 | ₩436,000 | ₩452,500 | ₩423,000 | ₩445,500 | +2.18% | 17.6만 |
|---|
| 2026.02.10 | ₩454,000 | ₩465,000 | ₩429,000 | ₩431,000 | -5.07% | 31.7만 |
|---|
| 2026.02.09 | ₩407,500 | ₩432,500 | ₩402,000 | ₩417,000 | +2.33% | 15.7만 |
|---|
| 2026.02.06 | ₩396,000 | ₩403,500 | ₩382,000 | ₩391,500 | -1.14% | 16.2만 |
|---|
| 2026.02.05 | ₩437,500 | ₩445,500 | ₩414,000 | ₩416,000 | -4.91% | 17.4만 |
|---|
| 2026.02.04 | ₩449,000 | ₩460,000 | ₩438,000 | ₩447,000 | -0.45% | 12.7만 |
|---|
| 2026.02.03 | ₩438,500 | ₩446,000 | ₩420,000 | ₩442,000 | +0.80% | 16.8만 |
|---|
| 2026.02.02 | ₩450,000 | ₩474,000 | ₩426,500 | ₩430,000 | -4.44% | 20.5만 |
|---|
| 2026.01.30 | ₩472,000 | ₩480,000 | ₩460,500 | ₩461,500 | -2.22% | 20.5만 |
|---|
| 2026.01.29 | ₩450,500 | ₩495,500 | ₩441,000 | ₩484,000 | +7.44% | 78.8만 |
|---|
| 2026.01.28 | ₩453,000 | ₩453,000 | ₩435,500 | ₩441,000 | -2.65% | 16.2만 |
|---|
| 2026.01.27 | ₩420,000 | ₩447,500 | ₩415,500 | ₩443,000 | +5.48% | 27.3만 |
|---|
| 2026.01.26 | ₩439,500 | ₩452,500 | ₩430,000 | ₩433,500 | -1.37% | 23만 |
|---|
| 2026.01.23 | ₩465,500 | ₩477,000 | ₩445,500 | ₩447,500 | -3.87% | 21.7만 |
|---|
| 2026.01.22 | ₩517,000 | ₩528,000 | ₩465,500 | ₩465,500 | -9.96% | 50.1만 |
|---|
| 2026.01.21 | ₩447,500 | ₩495,000 | ₩446,000 | ₩485,000 | +8.38% | 70.1만 |
|---|
| 2026.01.20 | ₩488,000 | ₩488,500 | ₩451,000 | ₩466,500 | -4.41% | 40.6만 |
|---|
| 2026.01.19 | ₩479,000 | ₩508,000 | ₩474,500 | ₩488,500 | +1.98% | 56.3만 |
|---|
| 2026.01.16 | ₩507,000 | ₩509,000 | ₩465,000 | ₩476,500 | -6.02% | 35.1만 |
|---|
| 2026.01.15 | ₩484,000 | ₩492,000 | ₩468,500 | ₩492,000 | +1.65% | 30.9만 |
|---|
| 2026.01.14 | ₩490,500 | ₩498,500 | ₩475,500 | ₩492,500 | +0.41% | 27.1만 |
|---|
| 2026.01.13 | ₩483,500 | ₩534,000 | ₩483,500 | ₩501,000 | +3.62% | 111.3만 |
|---|
| 2026.01.12 | ₩475,500 | ₩481,500 | ₩448,000 | ₩460,000 | -3.26% | 47.2만 |
|---|
| 2026.01.09 | ₩422,000 | ₩475,500 | ₩399,000 | ₩471,500 | +11.73% | 149.7만 |
|---|
| 2026.01.08 | ₩416,500 | ₩417,000 | ₩390,500 | ₩395,000 | -5.16% | 58.7만 |
|---|
| 2026.01.07 | ₩319,500 | ₩405,000 | ₩317,500 | ₩394,500 | +23.47% | 261.7만 |
|---|
| 2026.01.06 | ₩327,500 | ₩363,000 | ₩310,000 | ₩312,000 | -4.73% | 136.5만 |
|---|
| 2026.01.05 | ₩325,000 | ₩326,500 | ₩306,500 | ₩312,000 | -4.00% | 39.3만 |
|---|
| 2026.01.02 | ₩326,500 | ₩344,000 | ₩319,000 | ₩331,500 | +1.53% | 45.4만 |
|---|
| 2025.12.30 | ₩317,500 | ₩337,000 | ₩302,000 | ₩332,000 | +4.57% | 64만 |
|---|
| 2025.12.29 | ₩288,000 | ₩319,000 | ₩285,000 | ₩312,000 | +8.33% | 57.8만 |
|---|
| 2025.12.26 | ₩299,500 | ₩300,000 | ₩284,000 | ₩290,000 | -3.17% | 22.6만 |
|---|
| 2025.12.24 | ₩296,500 | ₩304,000 | ₩285,000 | ₩287,500 | -3.04% | 29.7만 |
|---|
| 2025.12.23 | ₩308,500 | ₩314,000 | ₩293,000 | ₩294,500 | -4.54% | 27.4만 |
|---|
| 2025.12.22 | ₩298,000 | ₩321,500 | ₩290,000 | ₩307,000 | +3.02% | 66.8만 |
|---|
| 2025.12.19 | ₩264,000 | ₩319,000 | ₩257,000 | ₩305,000 | +15.53% | 122.1만 |
|---|
| 2025.12.18 | ₩262,500 | ₩268,500 | ₩256,000 | ₩257,500 | -1.90% | 24.9만 |
|---|
| 2025.12.17 | ₩290,000 | ₩294,500 | ₩266,500 | ₩272,500 | -6.03% | 36.5만 |
|---|
| 2025.12.16 | ₩303,500 | ₩309,000 | ₩277,500 | ₩282,000 | -7.08% | 38.5만 |
|---|
| 2025.12.15 | ₩282,500 | ₩296,500 | ₩281,000 | ₩292,500 | +3.54% | 20.2만 |
|---|
| 2025.12.12 | ₩301,500 | ₩303,500 | ₩291,000 | ₩294,000 | -2.49% | 24.4만 |
|---|
| 2025.12.11 | ₩296,000 | ₩306,000 | ₩290,500 | ₩299,000 | +1.01% | 49.8만 |
|---|
| 2025.12.10 | ₩299,000 | ₩303,500 | ₩292,000 | ₩294,500 | -1.51% | 22.9만 |
|---|
| 2025.12.09 | ₩292,000 | ₩303,500 | ₩283,500 | ₩301,500 | +3.25% | 32.2만 |
|---|
| 2025.12.08 | ₩298,000 | ₩307,000 | ₩282,000 | ₩302,000 | +1.34% | 58.7만 |
|---|
| 2025.12.05 | ₩286,000 | ₩293,000 | ₩276,500 | ₩283,500 | -0.87% | 55.4만 |
|---|
| 2025.12.04 | ₩248,500 | ₩289,000 | ₩245,000 | ₩283,000 | +13.88% | 144.4만 |
|---|
| 2025.12.03 | ₩227,500 | ₩228,500 | ₩221,500 | ₩222,500 | -2.20% | 20.2만 |
|---|
| 2025.12.02 | ₩208,000 | ₩234,500 | ₩205,500 | ₩233,500 | +12.26% | 76만 |
|---|
| 2025.12.01 | ₩202,500 | ₩203,000 | ₩196,300 | ₩196,800 | -2.81% | 11.9만 |
|---|
| 2025.11.28 | ₩191,900 | ₩203,500 | ₩191,800 | ₩202,000 | +5.26% | 25.6만 |
|---|
| 2025.11.27 | ₩187,600 | ₩191,200 | ₩186,900 | ₩188,100 | +0.27% | 7.2만 |
|---|
| 2025.11.26 | ₩183,700 | ₩186,000 | ₩183,000 | ₩186,000 | +1.25% | 5.4만 |
|---|
| 2025.11.25 | ₩186,700 | ₩188,000 | ₩182,800 | ₩183,900 | -1.50% | 5.5만 |
|---|
| 2025.11.24 | ₩188,200 | ₩188,300 | ₩180,700 | ₩184,100 | -2.18% | 9.5만 |
|---|
| 2025.11.21 | ₩182,900 | ₩189,500 | ₩181,700 | ₩186,100 | +1.75% | 7.1만 |
|---|
| 2025.11.20 | ₩190,200 | ₩194,600 | ₩188,200 | ₩191,800 | +0.84% | 12.8만 |
|---|
| 2025.11.19 | ₩188,600 | ₩190,800 | ₩183,600 | ₩186,500 | -1.11% | 14.7만 |
|---|
| 2025.11.18 | ₩185,800 | ₩187,900 | ₩181,100 | ₩181,200 | -2.48% | 7.8만 |
|---|
| 2025.11.17 | ₩200,500 | ₩200,500 | ₩187,100 | ₩189,000 | -5.74% | 23.7만 |
|---|
| 2025.11.14 | ₩184,300 | ₩187,900 | ₩181,000 | ₩181,000 | -1.79% | 9만 |
|---|
| 2025.11.13 | ₩192,200 | ₩192,300 | ₩184,800 | ₩190,600 | -0.83% | 9.2만 |
|---|
| 2025.11.12 | ₩189,700 | ₩193,700 | ₩186,500 | ₩191,900 | +1.16% | 8.9만 |
|---|
| 2025.11.11 | ₩191,500 | ₩195,400 | ₩185,100 | ₩187,100 | -2.30% | 12.1만 |
|---|
| 2025.11.10 | ₩189,200 | ₩191,900 | ₩186,100 | ₩188,700 | -0.26% | 12.1만 |
|---|
| 2025.11.07 | ₩184,100 | ₩193,000 | ₩184,000 | ₩188,800 | +2.55% | 14.9만 |
|---|
| 2025.11.06 | ₩210,500 | ₩211,500 | ₩189,800 | ₩193,400 | -8.12% | 30.4만 |
|---|
| 2025.11.05 | ₩216,500 | ₩219,500 | ₩203,500 | ₩207,500 | -4.16% | 27.9만 |
|---|
| 2025.11.04 | ₩219,000 | ₩235,000 | ₩216,000 | ₩226,000 | +3.20% | 41.3만 |
|---|
| 2025.11.03 | ₩230,000 | ₩238,000 | ₩214,000 | ₩225,000 | -2.17% | 68.8만 |
|---|
| 2025.10.31 | ₩170,600 | ₩209,000 | ₩170,600 | ₩203,500 | +19.28% | 141.7만 |
|---|
| 2025.10.30 | ₩171,300 | ₩171,300 | ₩160,100 | ₩161,400 | -5.78% | 14.9만 |
|---|
| 2025.10.29 | ₩158,100 | ₩164,800 | ₩157,800 | ₩161,700 | +2.28% | 14만 |
|---|
| 2025.10.28 | ₩158,000 | ₩158,100 | ₩155,000 | ₩156,200 | -1.14% | 6.7만 |
|---|
| 2025.10.27 | ₩158,600 | ₩159,000 | ₩156,700 | ₩157,700 | -0.57% | 5.2만 |
|---|
| 2025.10.24 | ₩157,100 | ₩157,400 | ₩155,100 | ₩156,700 | -0.25% | 5.7만 |
|---|
| 2025.10.23 | ₩156,500 | ₩157,400 | ₩155,200 | ₩156,000 | -0.32% | 4.3만 |
|---|
| 2025.10.22 | ₩159,100 | ₩159,100 | ₩155,500 | ₩157,500 | -1.01% | 4.1만 |
|---|
| 2025.10.21 | ₩158,900 | ₩160,800 | ₩156,100 | ₩156,800 | -1.32% | 7.5만 |
|---|
| 2025.10.20 | ₩156,200 | ₩157,500 | ₩152,800 | ₩156,200 | 0.00% | 4.5만 |
|---|
| 2025.10.17 | ₩155,400 | ₩156,200 | ₩153,300 | ₩154,000 | -0.90% | 5.3만 |
|---|
| 2025.10.16 | ₩158,900 | ₩160,600 | ₩154,200 | ₩156,500 | -1.51% | 12.9만 |
|---|
| 2025.10.15 | ₩150,100 | ₩151,700 | ₩149,600 | ₩150,400 | +0.20% | 4.6만 |
|---|
| 2025.10.14 | ₩150,000 | ₩152,400 | ₩148,200 | ₩149,500 | -0.33% | 3.9만 |
|---|
| 2025.10.13 | ₩148,900 | ₩150,200 | ₩147,600 | ₩149,300 | +0.27% | 5.7만 |
|---|
| 2025.10.10 | ₩152,300 | ₩153,700 | ₩150,800 | ₩152,000 | -0.20% | 5.9만 |
|---|