시장 데이터를 불러오는 중
전체 종목
HD현대에너지솔루션 과거 주가
HD Hyundai Energy Solutions · 322000.KS · KOSPI
주요 제품·사업: 태양광 셀·모듈, PV시스템, ESS
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HD Hyundai Energy Solutions · 322000.KS · KOSPI
주요 제품·사업: 태양광 셀·모듈, PV시스템, ESS
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩145,800 | ₩149,700 | ₩138,800 | ₩147,300 | +1.03% | 19.7만 |
| 2026.10.07 | ₩151,300 | ₩152,500 | ₩145,000 | ₩145,500 | -3.83% | 23.7만 |
| 2026.10.06 | ₩139,300 | ₩151,000 | ₩136,700 | ₩151,000 | +8.40% | 32.7만 |
| 2026.10.02 | ₩131,400 | ₩141,600 | ₩130,300 | ₩139,300 | +6.01% | 40.1만 |
| 2026.10.01 | ₩126,700 | ₩132,000 | ₩123,000 | ₩131,100 | +3.47% | 18.2만 |
| 2026.09.30 | ₩122,700 | ₩132,200 | ₩121,400 | ₩128,300 | +4.56% | 34.1만 |
| 2026.09.29 | ₩124,000 | ₩124,000 | ₩118,500 | ₩121,300 | -2.18% | 21만 |
| 2026.09.28 | ₩122,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,400 |
| ₩125,100 |
| +2.21% |
| 48.4만 |
| 2026.09.23 | ₩119,600 | ₩123,900 | ₩118,000 | ₩120,100 | +0.42% | 31.9만 |
|---|
| 2026.09.22 | ₩120,000 | ₩120,200 | ₩115,900 | ₩116,800 | -2.67% | 22.3만 |
|---|
| 2026.09.21 | ₩125,000 | ₩125,000 | ₩118,000 | ₩118,600 | -5.12% | 42.6만 |
|---|
| 2026.09.18 | ₩122,000 | ₩130,500 | ₩122,000 | ₩127,000 | +4.10% | 25.4만 |
|---|
| 2026.09.17 | ₩120,100 | ₩123,600 | ₩119,300 | ₩120,300 | +0.17% | 13.9만 |
|---|
| 2026.09.16 | ₩124,700 | ₩124,700 | ₩119,100 | ₩120,000 | -3.77% | 17만 |
|---|
| 2026.09.15 | ₩127,900 | ₩127,900 | ₩122,700 | ₩123,400 | -3.52% | 15.5만 |
|---|
| 2026.09.14 | ₩133,200 | ₩133,200 | ₩127,100 | ₩127,200 | -4.50% | 19.7만 |
|---|
| 2026.09.11 | ₩136,500 | ₩139,900 | ₩133,000 | ₩133,800 | -1.98% | 23.5만 |
|---|
| 2026.09.10 | ₩141,200 | ₩145,800 | ₩130,700 | ₩138,400 | -1.98% | 58.4만 |
|---|
| 2026.09.09 | ₩137,000 | ₩147,500 | ₩136,800 | ₩143,100 | +4.45% | 37.8만 |
|---|
| 2026.09.08 | ₩138,100 | ₩140,600 | ₩133,100 | ₩134,000 | -2.97% | 18.5만 |
|---|
| 2026.09.07 | ₩138,900 | ₩141,500 | ₩134,200 | ₩137,500 | -1.01% | 17.4만 |
|---|
| 2026.09.04 | ₩130,100 | ₩141,000 | ₩129,800 | ₩138,900 | +6.76% | 23.3만 |
|---|
| 2026.09.03 | ₩132,600 | ₩136,600 | ₩126,200 | ₩129,500 | -2.34% | 16.6만 |
|---|
| 2026.09.02 | ₩132,200 | ₩138,900 | ₩123,200 | ₩132,600 | +0.30% | 29.5만 |
|---|
| 2026.09.01 | ₩144,000 | ₩147,100 | ₩131,800 | ₩133,900 | -7.01% | 18.6만 |
|---|
| 2026.08.31 | ₩134,800 | ₩142,700 | ₩129,700 | ₩142,300 | +5.56% | 17.4만 |
|---|
| 2026.08.28 | ₩142,900 | ₩144,400 | ₩133,500 | ₩136,000 | -4.83% | 16.2만 |
|---|
| 2026.08.27 | ₩144,800 | ₩148,800 | ₩138,100 | ₩142,000 | -1.93% | 25.3만 |
|---|
| 2026.08.26 | ₩133,400 | ₩145,400 | ₩132,800 | ₩141,900 | +6.37% | 32.7만 |
|---|
| 2026.08.25 | ₩123,500 | ₩136,600 | ₩118,200 | ₩135,100 | +9.39% | 33.2만 |
|---|
| 2026.08.24 | ₩126,200 | ₩129,800 | ₩123,100 | ₩124,800 | -1.11% | 17.7만 |
|---|
| 2026.08.21 | ₩135,700 | ₩143,500 | ₩122,100 | ₩125,400 | -7.59% | 41.9만 |
|---|
| 2026.08.20 | ₩129,700 | ₩140,700 | ₩128,000 | ₩139,100 | +7.25% | 47.6만 |
|---|
| 2026.08.19 | ₩120,700 | ₩136,700 | ₩118,500 | ₩129,400 | +7.21% | 62만 |
|---|
| 2026.08.18 | ₩124,200 | ₩130,500 | ₩122,700 | ₩124,600 | +0.32% | 39.1만 |
|---|
| 2026.08.14 | ₩125,000 | ₩126,000 | ₩118,500 | ₩123,300 | -1.36% | 26.5만 |
|---|
| 2026.08.13 | ₩122,800 | ₩129,500 | ₩120,900 | ₩124,200 | +1.14% | 50만 |
|---|
| 2026.08.12 | ₩119,500 | ₩122,100 | ₩117,200 | ₩121,500 | +1.67% | 30.8만 |
|---|
| 2026.08.11 | ₩120,300 | ₩122,000 | ₩115,100 | ₩118,500 | -1.50% | 35.9만 |
|---|
| 2026.08.10 | ₩127,800 | ₩129,700 | ₩117,200 | ₩120,300 | -5.87% | 66만 |
|---|
| 2026.08.07 | ₩140,800 | ₩152,800 | ₩122,100 | ₩127,800 | -9.23% | 105.6만 |
|---|
| 2026.08.06 | ₩134,900 | ₩139,900 | ₩128,300 | ₩134,000 | -0.67% | 24.4만 |
|---|
| 2026.08.05 | ₩131,000 | ₩143,500 | ₩126,900 | ₩135,900 | +3.74% | 42.3만 |
|---|
| 2026.08.04 | ₩130,300 | ₩142,900 | ₩128,800 | ₩129,000 | -1.00% | 74.3만 |
|---|
| 2026.08.03 | ₩112,000 | ₩122,800 | ₩106,100 | ₩119,600 | +6.79% | 29만 |
|---|
| 2026.07.31 | ₩107,500 | ₩112,700 | ₩104,600 | ₩112,100 | +4.28% | 38.1만 |
|---|
| 2026.07.30 | ₩95,000 | ₩111,900 | ₩95,000 | ₩101,100 | +6.42% | 42.3만 |
|---|
| 2026.07.29 | ₩111,500 | ₩118,300 | ₩98,000 | ₩99,500 | -10.76% | 46.7만 |
|---|
| 2026.07.28 | ₩125,900 | ₩132,600 | ₩111,700 | ₩111,700 | -11.28% | 42.5만 |
|---|
| 2026.07.27 | ₩158,600 | ₩161,500 | ₩130,300 | ₩134,800 | -15.01% | 70만 |
|---|
| 2026.07.24 | ₩168,600 | ₩212,500 | ₩158,800 | ₩164,000 | -2.73% | 330.2만 |
|---|
| 2026.07.23 | ₩135,000 | ₩171,800 | ₩133,300 | ₩171,500 | +27.04% | 103.5만 |
|---|
| 2026.07.22 | ₩130,600 | ₩142,900 | ₩127,900 | ₩132,200 | +1.23% | 35.1만 |
|---|
| 2026.07.21 | ₩114,900 | ₩132,700 | ₩110,200 | ₩130,000 | +13.14% | 32.5만 |
|---|
| 2026.07.20 | ₩110,200 | ₩122,700 | ₩106,100 | ₩117,700 | +6.81% | 21.3만 |
|---|
| 2026.07.16 | ₩118,300 | ₩126,500 | ₩109,000 | ₩110,100 | -6.93% | 12.5만 |
|---|
| 2026.07.15 | ₩113,100 | ₩122,000 | ₩113,100 | ₩121,600 | +7.52% | 12.4만 |
|---|
| 2026.07.14 | ₩122,500 | ₩132,400 | ₩103,200 | ₩109,700 | -10.45% | 21.2만 |
|---|
| 2026.07.13 | ₩117,100 | ₩132,750 | ₩115,000 | ₩120,000 | +2.48% | 35.1만 |
|---|
| 2026.07.10 | ₩110,000 | ₩116,300 | ₩110,000 | ₩114,000 | +3.64% | 8만 |
|---|
| 2026.07.09 | ₩104,800 | ₩112,300 | ₩103,000 | ₩107,700 | +2.77% | 12.4만 |
|---|
| 2026.07.08 | ₩110,000 | ₩114,300 | ₩104,300 | ₩105,400 | -4.18% | 14.2만 |
|---|
| 2026.07.07 | ₩117,700 | ₩125,000 | ₩112,200 | ₩115,100 | -2.21% | 16.6만 |
|---|
| 2026.07.06 | ₩126,200 | ₩128,500 | ₩114,400 | ₩117,500 | -6.89% | 16.8만 |
|---|
| 2026.07.03 | ₩134,100 | ₩136,800 | ₩121,200 | ₩126,700 | -5.52% | 18.2만 |
|---|
| 2026.07.02 | ₩149,100 | ₩162,300 | ₩134,100 | ₩134,100 | -10.06% | 23.8만 |
|---|
| 2026.07.01 | ₩144,600 | ₩162,500 | ₩142,400 | ₩152,200 | +5.26% | 41.2만 |
|---|
| 2026.06.30 | ₩131,900 | ₩141,900 | ₩125,400 | ₩138,900 | +5.31% | 22.4만 |
|---|
| 2026.06.29 | ₩119,100 | ₩141,000 | ₩119,100 | ₩131,900 | +10.75% | 32.5만 |
|---|
| 2026.06.26 | ₩127,000 | ₩127,300 | ₩114,000 | ₩117,700 | -7.32% | 18.1만 |
|---|
| 2026.06.25 | ₩124,700 | ₩139,000 | ₩124,000 | ₩128,100 | +2.73% | 25.3만 |
|---|
| 2026.06.24 | ₩123,500 | ₩128,500 | ₩120,500 | ₩122,400 | -0.89% | 15.9만 |
|---|
| 2026.06.23 | ₩135,700 | ₩141,100 | ₩124,600 | ₩124,800 | -8.03% | 18만 |
|---|
| 2026.06.22 | ₩141,300 | ₩147,100 | ₩136,000 | ₩137,000 | -3.04% | 11.9만 |
|---|
| 2026.06.19 | ₩145,000 | ₩146,800 | ₩137,500 | ₩140,000 | -3.45% | 20.8만 |
|---|
| 2026.06.18 | ₩159,900 | ₩159,900 | ₩143,000 | ₩145,000 | -9.32% | 27.6만 |
|---|
| 2026.06.17 | ₩167,000 | ₩167,100 | ₩157,100 | ₩159,900 | -4.25% | 23만 |
|---|
| 2026.06.16 | ₩158,300 | ₩181,200 | ₩153,300 | ₩165,500 | +4.55% | 75.4만 |
|---|
| 2026.06.15 | ₩152,800 | ₩162,300 | ₩152,600 | ₩158,100 | +3.47% | 26.1만 |
|---|
| 2026.06.12 | ₩160,000 | ₩160,000 | ₩147,100 | ₩150,500 | -5.94% | 28.7만 |
|---|
| 2026.06.11 | ₩152,100 | ₩160,700 | ₩138,300 | ₩153,000 | +0.59% | 40.3만 |
|---|
| 2026.06.10 | ₩177,200 | ₩177,400 | ₩144,900 | ₩147,800 | -16.59% | 486 |
|---|
| 2026.06.09 | ₩150,200 | ₩152,500 | ₩132,000 | ₩144,000 | -4.13% | 26.1만 |
|---|
| 2026.06.08 | ₩140,000 | ₩152,100 | ₩139,800 | ₩142,600 | +1.86% | 23.4만 |
|---|
| 2026.06.05 | ₩175,000 | ₩177,000 | ₩158,900 | ₩160,500 | -8.29% | 17.1만 |
|---|
| 2026.06.04 | ₩163,000 | ₩186,000 | ₩159,000 | ₩177,500 | +8.90% | 45.2만 |
|---|
| 2026.06.02 | ₩173,700 | ₩173,800 | ₩158,500 | ₩163,100 | -6.10% | 30.2만 |
|---|
| 2026.06.01 | ₩174,100 | ₩184,000 | ₩167,500 | ₩174,700 | +0.34% | 33.8만 |
|---|
| 2026.05.29 | ₩185,100 | ₩186,800 | ₩169,500 | ₩174,800 | -5.56% | 40.9만 |
|---|
| 2026.05.28 | ₩189,900 | ₩193,100 | ₩174,100 | ₩179,500 | -5.48% | 26.5만 |
|---|
| 2026.05.27 | ₩199,000 | ₩199,100 | ₩186,000 | ₩187,700 | -5.68% | 32.3만 |
|---|
| 2026.05.26 | ₩209,000 | ₩209,500 | ₩192,900 | ₩199,100 | -4.74% | 37.1만 |
|---|
| 2026.05.22 | ₩196,700 | ₩214,000 | ₩196,700 | ₩203,000 | +3.20% | 44.3만 |
|---|
| 2026.05.21 | ₩185,000 | ₩193,200 | ₩185,000 | ₩186,400 | +0.76% | 31.3만 |
|---|
| 2026.05.20 | ₩190,500 | ₩191,900 | ₩176,000 | ₩179,000 | -6.04% | 30.1만 |
|---|
| 2026.05.19 | ₩203,000 | ₩213,500 | ₩191,000 | ₩192,500 | -5.17% | 35.5만 |
|---|
| 2026.05.18 | ₩196,800 | ₩218,500 | ₩180,000 | ₩212,000 | +7.72% | 99.5만 |
|---|
| 2026.05.15 | ₩240,500 | ₩243,000 | ₩194,500 | ₩196,800 | -18.17% | 124.5만 |
|---|
| 2026.05.14 | ₩215,500 | ₩256,000 | ₩213,500 | ₩244,000 | +13.23% | 223.2만 |
|---|
| 2026.05.13 | ₩213,000 | ₩232,000 | ₩208,000 | ₩212,000 | -0.47% | 87.2만 |
|---|
| 2026.05.12 | ₩191,200 | ₩213,000 | ₩190,200 | ₩207,000 | +8.26% | 94.5만 |
|---|
| 2026.05.11 | ₩197,200 | ₩199,900 | ₩188,000 | ₩190,400 | -3.45% | 41.3만 |
|---|
| 2026.05.08 | ₩201,500 | ₩207,500 | ₩192,800 | ₩197,200 | -2.13% | 30.5만 |
|---|
| 2026.05.07 | ₩213,000 | ₩213,000 | ₩197,700 | ₩201,000 | -5.63% | 49.7만 |
|---|
| 2026.05.06 | ₩221,000 | ₩221,500 | ₩199,000 | ₩213,500 | -3.39% | 58.3만 |
|---|
| 2026.05.04 | ₩233,000 | ₩233,000 | ₩218,500 | ₩221,000 | -5.15% | 63만 |
|---|
| 2026.04.30 | ₩217,000 | ₩244,000 | ₩214,000 | ₩231,000 | +6.45% | 143.9만 |
|---|
| 2026.04.29 | ₩201,500 | ₩232,000 | ₩192,200 | ₩215,500 | +6.95% | 222.7만 |
|---|
| 2026.04.28 | ₩190,300 | ₩224,000 | ₩188,700 | ₩197,500 | +3.78% | 190.6만 |
|---|
| 2026.04.27 | ₩192,100 | ₩192,100 | ₩178,700 | ₩188,700 | -1.77% | 68.1만 |
|---|
| 2026.04.24 | ₩183,300 | ₩199,500 | ₩181,700 | ₩191,000 | +4.20% | 153.7만 |
|---|
| 2026.04.23 | ₩183,000 | ₩189,000 | ₩172,500 | ₩179,700 | -1.80% | 80.6만 |
|---|
| 2026.04.22 | ₩171,100 | ₩194,900 | ₩167,800 | ₩182,400 | +6.60% | 264.7만 |
|---|
| 2026.04.21 | ₩163,300 | ₩174,100 | ₩160,200 | ₩170,000 | +4.10% | 90.5만 |
|---|
| 2026.04.20 | ₩161,300 | ₩169,300 | ₩159,300 | ₩162,900 | +0.99% | 53.5만 |
|---|
| 2026.04.17 | ₩162,900 | ₩162,900 | ₩157,700 | ₩160,400 | -1.53% | 27.2만 |
|---|
| 2026.04.16 | ₩166,500 | ₩168,000 | ₩160,200 | ₩162,900 | -2.16% | 60.2만 |
|---|
| 2026.04.15 | ₩160,100 | ₩164,100 | ₩155,000 | ₩160,000 | -0.06% | 67.2만 |
|---|
| 2026.04.14 | ₩161,300 | ₩163,200 | ₩154,600 | ₩157,800 | -2.17% | 65.9만 |
|---|
| 2026.04.13 | ₩174,200 | ₩176,100 | ₩160,700 | ₩160,900 | -7.63% | 64.1만 |
|---|
| 2026.04.10 | ₩165,900 | ₩174,300 | ₩160,600 | ₩168,400 | +1.51% | 104.4만 |
|---|
| 2026.04.09 | ₩177,800 | ₩181,100 | ₩163,400 | ₩164,200 | -7.65% | 103.5만 |
|---|
| 2026.04.08 | ₩169,400 | ₩172,700 | ₩161,000 | ₩171,400 | +1.18% | 118.5만 |
|---|
| 2026.04.07 | ₩174,200 | ₩186,700 | ₩167,800 | ₩168,800 | -3.10% | 124.8만 |
|---|
| 2026.04.06 | ₩193,400 | ₩197,900 | ₩173,500 | ₩180,600 | -6.62% | 223.8만 |
|---|
| 2026.04.03 | ₩145,000 | ₩191,100 | ₩143,000 | ₩191,100 | +31.79% | 333.8만 |
|---|
| 2026.04.02 | ₩137,000 | ₩152,500 | ₩132,300 | ₩147,000 | +7.30% | 275만 |
|---|
| 2026.04.01 | ₩141,800 | ₩146,400 | ₩128,000 | ₩136,100 | -4.02% | 104.1만 |
|---|
| 2026.03.31 | ₩137,700 | ₩150,900 | ₩131,500 | ₩139,100 | +1.02% | 266.1만 |
|---|
| 2026.03.30 | ₩122,900 | ₩144,900 | ₩121,200 | ₩135,100 | +9.93% | 277.7만 |
|---|
| 2026.03.27 | ₩130,100 | ₩133,500 | ₩121,200 | ₩128,600 | -1.15% | 43.7만 |
|---|
| 2026.03.26 | ₩127,500 | ₩139,300 | ₩123,400 | ₩128,600 | +0.86% | 131.2만 |
|---|
| 2026.03.25 | ₩127,400 | ₩132,300 | ₩120,100 | ₩126,800 | -0.47% | 74.1만 |
|---|
| 2026.03.24 | ₩138,300 | ₩143,400 | ₩120,800 | ₩124,300 | -10.12% | 114.9만 |
|---|
| 2026.03.23 | ₩136,100 | ₩145,400 | ₩132,500 | ₩135,300 | -0.59% | 185.1만 |
|---|
| 2026.03.20 | ₩141,100 | ₩150,900 | ₩128,500 | ₩131,000 | -7.16% | 242.3만 |
|---|
| 2026.03.19 | ₩135,800 | ₩144,000 | ₩130,000 | ₩136,300 | +0.37% | 245.1만 |
|---|
| 2026.03.18 | ₩129,000 | ₩137,100 | ₩126,000 | ₩131,700 | +2.09% | 164.2만 |
|---|
| 2026.03.17 | ₩119,900 | ₩148,400 | ₩119,900 | ₩126,000 | +5.09% | 446.7만 |
|---|
| 2026.03.16 | ₩122,800 | ₩125,600 | ₩115,200 | ₩119,400 | -2.77% | 74만 |
|---|
| 2026.03.13 | ₩127,200 | ₩134,100 | ₩120,100 | ₩122,100 | -4.01% | 191.5만 |
|---|
| 2026.03.12 | ₩103,200 | ₩135,300 | ₩103,200 | ₩130,700 | +26.65% | 808.2만 |
|---|
| 2026.03.11 | ₩109,200 | ₩114,000 | ₩102,200 | ₩105,000 | -3.85% | 90.3만 |
|---|
| 2026.03.10 | ₩110,100 | ₩113,600 | ₩105,500 | ₩108,000 | -1.91% | 135.5만 |
|---|
| 2026.03.09 | ₩115,600 | ₩124,800 | ₩104,200 | ₩105,900 | -8.39% | 331.4만 |
|---|
| 2026.03.06 | ₩92,700 | ₩117,100 | ₩92,400 | ₩117,100 | +26.32% | 453.7만 |
|---|
| 2026.03.05 | ₩88,000 | ₩93,300 | ₩85,000 | ₩90,100 | +2.39% | 109.6만 |
|---|
| 2026.03.04 | ₩95,900 | ₩97,300 | ₩77,700 | ₩77,800 | -18.87% | 150.5만 |
|---|
| 2026.03.03 | ₩105,300 | ₩127,100 | ₩99,400 | ₩100,200 | -4.84% | 579.3만 |
|---|
| 2026.02.27 | ₩80,700 | ₩104,000 | ₩79,000 | ₩104,000 | +28.87% | 551.6만 |
|---|
| 2026.02.26 | ₩81,000 | ₩81,600 | ₩78,200 | ₩80,000 | -1.23% | 35.8만 |
|---|
| 2026.02.25 | ₩81,400 | ₩82,500 | ₩77,800 | ₩80,100 | -1.60% | 32만 |
|---|
| 2026.02.24 | ₩82,000 | ₩82,800 | ₩79,000 | ₩81,200 | -0.98% | 30.3만 |
|---|
| 2026.02.23 | ₩87,600 | ₩88,500 | ₩78,700 | ₩81,200 | -7.31% | 98.1만 |
|---|
| 2026.02.20 | ₩88,000 | ₩91,500 | ₩85,600 | ₩86,300 | -1.93% | 58.8만 |
|---|
| 2026.02.19 | ₩82,600 | ₩92,200 | ₩82,600 | ₩89,600 | +8.47% | 177.8만 |
|---|
| 2026.02.13 | ₩84,000 | ₩87,700 | ₩79,800 | ₩81,400 | -3.10% | 66.9만 |
|---|
| 2026.02.12 | ₩84,400 | ₩87,100 | ₩82,500 | ₩86,900 | +2.96% | 34.5만 |
|---|
| 2026.02.11 | ₩78,600 | ₩85,600 | ₩78,600 | ₩83,200 | +5.85% | 36.7만 |
|---|
| 2026.02.10 | ₩81,700 | ₩81,700 | ₩77,300 | ₩78,900 | -3.43% | 41.9만 |
|---|
| 2026.02.09 | ₩83,000 | ₩91,000 | ₩82,700 | ₩84,800 | +2.17% | 185.2만 |
|---|
| 2026.02.06 | ₩78,300 | ₩96,600 | ₩77,200 | ₩84,200 | +7.54% | 533.8만 |
|---|
| 2026.02.05 | ₩77,600 | ₩89,500 | ₩68,500 | ₩81,900 | +5.54% | 529.3만 |
|---|
| 2026.02.04 | ₩55,000 | ₩70,500 | ₩54,600 | ₩70,500 | +28.18% | 177.4만 |
|---|
| 2026.02.03 | ₩51,000 | ₩55,000 | ₩51,000 | ₩54,300 | +6.47% | 17.5만 |
|---|
| 2026.02.02 | ₩52,700 | ₩53,300 | ₩50,300 | ₩50,600 | -3.98% | 13.5만 |
|---|
| 2026.01.30 | ₩54,300 | ₩54,300 | ₩52,700 | ₩53,100 | -2.21% | 13만 |
|---|
| 2026.01.29 | ₩54,500 | ₩55,100 | ₩53,000 | ₩54,500 | 0.00% | 14.7만 |
|---|
| 2026.01.28 | ₩54,300 | ₩55,000 | ₩53,300 | ₩54,000 | -0.55% | 15.5만 |
|---|
| 2026.01.27 | ₩54,700 | ₩55,200 | ₩53,000 | ₩53,500 | -2.19% | 19.6만 |
|---|
| 2026.01.26 | ₩55,900 | ₩56,100 | ₩54,700 | ₩54,900 | -1.79% | 11.5만 |
|---|
| 2026.01.23 | ₩56,400 | ₩59,600 | ₩54,900 | ₩56,000 | -0.71% | 23.8만 |
|---|
| 2026.01.22 | ₩55,200 | ₩55,800 | ₩53,400 | ₩54,700 | -0.91% | 16.9만 |
|---|
| 2026.01.21 | ₩54,800 | ₩55,000 | ₩52,400 | ₩54,200 | -1.09% | 18.3만 |
|---|
| 2026.01.20 | ₩55,600 | ₩57,100 | ₩53,700 | ₩56,200 | +1.08% | 8.5만 |
|---|
| 2026.01.19 | ₩55,800 | ₩56,300 | ₩54,700 | ₩55,800 | 0.00% | 10.9만 |
|---|
| 2026.01.16 | ₩59,000 | ₩59,100 | ₩56,500 | ₩56,900 | -3.56% | 10.5만 |
|---|
| 2026.01.15 | ₩58,100 | ₩58,500 | ₩56,700 | ₩58,000 | -0.17% | 8.6만 |
|---|
| 2026.01.14 | ₩57,600 | ₩58,500 | ₩56,800 | ₩57,700 | +0.17% | 11.7만 |
|---|
| 2026.01.13 | ₩55,300 | ₩58,400 | ₩53,400 | ₩58,000 | +4.88% | 21.5만 |
|---|
| 2026.01.12 | ₩54,000 | ₩55,700 | ₩53,600 | ₩54,000 | 0.00% | 10.4만 |
|---|
| 2026.01.09 | ₩53,200 | ₩54,000 | ₩52,400 | ₩53,900 | +1.32% | 8.7만 |
|---|
| 2026.01.08 | ₩54,900 | ₩55,000 | ₩52,100 | ₩52,100 | -5.10% | 23만 |
|---|
| 2026.01.07 | ₩58,500 | ₩58,500 | ₩55,900 | ₩56,100 | -4.10% | 8.6만 |
|---|
| 2026.01.06 | ₩58,200 | ₩58,700 | ₩56,300 | ₩58,000 | -0.34% | 7만 |
|---|
| 2026.01.05 | ₩56,300 | ₩58,900 | ₩56,300 | ₩57,900 | +2.84% | 11.7만 |
|---|
| 2026.01.02 | ₩54,900 | ₩57,400 | ₩54,400 | ₩55,300 | +0.73% | 11.9만 |
|---|
| 2025.12.30 | ₩56,400 | ₩56,400 | ₩54,700 | ₩54,700 | -3.01% | 5.2만 |
|---|
| 2025.12.29 | ₩56,100 | ₩56,400 | ₩55,300 | ₩55,800 | -0.53% | 6.8만 |
|---|
| 2025.12.26 | ₩59,600 | ₩59,600 | ₩56,400 | ₩56,700 | -4.87% | 9.8만 |
|---|
| 2025.12.24 | ₩60,900 | ₩61,000 | ₩59,100 | ₩59,100 | -2.96% | 7.1만 |
|---|
| 2025.12.23 | ₩63,000 | ₩64,500 | ₩60,900 | ₩61,100 | -3.02% | 15.2만 |
|---|
| 2025.12.22 | ₩63,400 | ₩64,800 | ₩61,000 | ₩63,300 | -0.16% | 16.2만 |
|---|
| 2025.12.19 | ₩59,200 | ₩64,000 | ₩59,000 | ₩62,300 | +5.24% | 41.8만 |
|---|
| 2025.12.18 | ₩56,900 | ₩59,700 | ₩55,900 | ₩58,000 | +1.93% | 13.1만 |
|---|
| 2025.12.17 | ₩56,500 | ₩58,200 | ₩55,300 | ₩58,000 | +2.65% | 14.2만 |
|---|
| 2025.12.16 | ₩59,000 | ₩59,400 | ₩55,200 | ₩55,700 | -5.59% | 15.3만 |
|---|
| 2025.12.15 | ₩56,300 | ₩60,700 | ₩55,600 | ₩58,600 | +4.09% | 27.6만 |
|---|
| 2025.12.12 | ₩54,700 | ₩57,900 | ₩54,100 | ₩57,500 | +5.12% | 13.1만 |
|---|
| 2025.12.11 | ₩54,700 | ₩55,600 | ₩53,700 | ₩54,200 | -0.91% | 5.3만 |
|---|
| 2025.12.10 | ₩57,000 | ₩57,100 | ₩54,200 | ₩54,300 | -4.74% | 8만 |
|---|
| 2025.12.09 | ₩55,800 | ₩56,900 | ₩54,800 | ₩56,200 | +0.72% | 8.9만 |
|---|
| 2025.12.08 | ₩55,700 | ₩56,300 | ₩54,600 | ₩55,800 | +0.18% | 7.4만 |
|---|
| 2025.12.05 | ₩53,500 | ₩55,500 | ₩53,000 | ₩55,300 | +3.36% | 5.5만 |
|---|
| 2025.12.04 | ₩54,300 | ₩54,500 | ₩53,400 | ₩53,500 | -1.47% | 3.8만 |
|---|
| 2025.12.03 | ₩54,500 | ₩55,200 | ₩53,700 | ₩54,200 | -0.55% | 4.8만 |
|---|
| 2025.12.02 | ₩52,700 | ₩53,900 | ₩52,100 | ₩53,800 | +2.09% | 4.6만 |
|---|
| 2025.12.01 | ₩54,800 | ₩54,800 | ₩52,400 | ₩53,100 | -3.10% | 8만 |
|---|
| 2025.11.28 | ₩54,700 | ₩55,300 | ₩53,500 | ₩54,500 | -0.37% | 8.9만 |
|---|
| 2025.11.27 | ₩53,000 | ₩55,300 | ₩52,800 | ₩54,200 | +2.26% | 12.2만 |
|---|
| 2025.11.26 | ₩51,600 | ₩52,100 | ₩51,000 | ₩51,800 | +0.39% | 6.2만 |
|---|
| 2025.11.25 | ₩51,200 | ₩52,300 | ₩50,000 | ₩51,200 | 0.00% | 6.9만 |
|---|
| 2025.11.24 | ₩52,300 | ₩52,300 | ₩49,800 | ₩50,200 | -4.02% | 8.2만 |
|---|
| 2025.11.21 | ₩52,000 | ₩52,600 | ₩50,500 | ₩51,500 | -0.96% | 10.1만 |
|---|
| 2025.11.20 | ₩55,100 | ₩55,200 | ₩53,000 | ₩54,700 | -0.73% | 9.4만 |
|---|
| 2025.11.19 | ₩53,500 | ₩53,700 | ₩51,300 | ₩52,400 | -2.06% | 7.8만 |
|---|
| 2025.11.18 | ₩55,500 | ₩55,700 | ₩53,000 | ₩53,300 | -3.96% | 7.3만 |
|---|
| 2025.11.17 | ₩56,600 | ₩56,600 | ₩54,500 | ₩55,800 | -1.41% | 8.4만 |
|---|
| 2025.11.14 | ₩56,700 | ₩57,000 | ₩54,700 | ₩54,700 | -3.53% | 13만 |
|---|
| 2025.11.13 | ₩60,200 | ₩60,200 | ₩58,100 | ₩59,200 | -1.66% | 10.3만 |
|---|
| 2025.11.12 | ₩60,000 | ₩60,800 | ₩58,500 | ₩59,200 | -1.33% | 11.5만 |
|---|
| 2025.11.11 | ₩61,000 | ₩61,400 | ₩58,700 | ₩59,300 | -2.79% | 14.6만 |
|---|
| 2025.11.10 | ₩60,500 | ₩61,000 | ₩58,100 | ₩60,000 | -0.83% | 15.3만 |
|---|
| 2025.11.07 | ₩58,400 | ₩59,800 | ₩56,600 | ₩57,600 | -1.37% | 22.2만 |
|---|
| 2025.11.06 | ₩66,900 | ₩67,000 | ₩60,100 | ₩60,200 | -10.01% | 33.5만 |
|---|
| 2025.11.05 | ₩71,000 | ₩71,100 | ₩62,900 | ₩64,500 | -9.15% | 59.9만 |
|---|
| 2025.11.04 | ₩75,700 | ₩77,600 | ₩71,700 | ₩73,500 | -2.91% | 42.7만 |
|---|
| 2025.11.03 | ₩60,000 | ₩73,700 | ₩60,000 | ₩72,900 | +21.50% | 93.8만 |
|---|
| 2025.10.31 | ₩57,400 | ₩58,400 | ₩55,900 | ₩56,800 | -1.05% | 10.1만 |
|---|
| 2025.10.30 | ₩57,900 | ₩58,600 | ₩56,200 | ₩58,000 | +0.17% | 10.8만 |
|---|
| 2025.10.29 | ₩58,500 | ₩59,500 | ₩55,900 | ₩59,200 | +1.20% | 16.8만 |
|---|
| 2025.10.28 | ₩57,400 | ₩59,800 | ₩55,200 | ₩58,400 | +1.74% | 23.3만 |
|---|
| 2025.10.27 | ₩53,800 | ₩60,600 | ₩52,700 | ₩58,900 | +9.48% | 58.8만 |
|---|
| 2025.10.24 | ₩54,000 | ₩54,100 | ₩51,200 | ₩52,700 | -2.41% | 17.9만 |
|---|
| 2025.10.23 | ₩49,950 | ₩53,800 | ₩49,400 | ₩53,500 | +7.11% | 38.2만 |
|---|
| 2025.10.22 | ₩48,050 | ₩50,400 | ₩47,500 | ₩50,100 | +4.27% | 11.6만 |
|---|
| 2025.10.21 | ₩48,900 | ₩48,900 | ₩46,950 | ₩47,700 | -2.45% | 10.2만 |
|---|
| 2025.10.20 | ₩48,350 | ₩48,550 | ₩47,500 | ₩48,400 | +0.10% | 5.2만 |
|---|
| 2025.10.17 | ₩48,700 | ₩49,300 | ₩47,600 | ₩47,700 | -2.05% | 7.7만 |
|---|
| 2025.10.16 | ₩48,600 | ₩50,000 | ₩47,750 | ₩49,550 | +1.95% | 12.9만 |
|---|
| 2025.10.15 | ₩45,850 | ₩47,500 | ₩45,150 | ₩47,450 | +3.49% | 6.7만 |
|---|
| 2025.10.14 | ₩45,450 | ₩46,450 | ₩44,200 | ₩45,000 | -0.99% | 6.7만 |
|---|
| 2025.10.13 | ₩45,400 | ₩45,900 | ₩44,500 | ₩45,200 | -0.44% | 9.3만 |
|---|
| 2025.10.10 | ₩47,050 | ₩47,950 | ₩46,300 | ₩46,900 | -0.32% | 9.3만 |
|---|