시장 데이터를 불러오는 중
전체 종목
HD현대중공업 과거 주가
HD Hyundai Heavy Industries · 329180.KS · KOSPI
주요 제품·사업: 선박, 해양플랜트 및 엔진기계 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HD Hyundai Heavy Industries · 329180.KS · KOSPI
주요 제품·사업: 선박, 해양플랜트 및 엔진기계 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩399,000 | ₩399,500 | ₩383,000 | ₩384,000 | -3.76% | 35만 |
| 2026.10.07 | ₩420,000 | ₩420,000 | ₩399,500 | ₩400,000 | -4.76% | 33.3만 |
| 2026.10.06 | ₩428,500 | ₩429,000 | ₩418,000 | ₩420,500 | -1.87% | 17.2만 |
| 2026.10.02 | ₩429,500 | ₩431,500 | ₩420,500 | ₩426,000 | -0.81% | 21.3만 |
| 2026.10.01 | ₩434,000 | ₩435,500 | ₩426,000 | ₩431,500 | -0.58% | 13.4만 |
| 2026.09.30 | ₩434,000 | ₩444,500 | ₩430,500 | ₩433,500 | -0.12% | 16.6만 |
| 2026.09.29 | ₩437,000 | ₩438,500 | ₩424,500 | ₩429,000 | -1.83% | 19.6만 |
| 2026.09.28 | ₩445,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩439,500 |
| ₩442,000 |
| -0.67% |
| 10.2만 |
| 2026.09.23 | ₩451,500 | ₩451,500 | ₩438,000 | ₩441,000 | -2.33% | 19.1만 |
|---|
| 2026.09.22 | ₩453,500 | ₩460,000 | ₩448,000 | ₩455,500 | +0.44% | 15.4만 |
|---|
| 2026.09.21 | ₩457,500 | ₩460,000 | ₩445,000 | ₩450,500 | -1.53% | 21.2만 |
|---|
| 2026.09.18 | ₩468,000 | ₩469,500 | ₩455,000 | ₩460,000 | -1.71% | 20.1만 |
|---|
| 2026.09.17 | ₩447,000 | ₩477,500 | ₩446,500 | ₩469,500 | +5.03% | 27.9만 |
|---|
| 2026.09.16 | ₩451,000 | ₩454,500 | ₩440,000 | ₩440,500 | -2.33% | 15.4만 |
|---|
| 2026.09.15 | ₩471,500 | ₩473,000 | ₩447,000 | ₩453,500 | -3.82% | 30.3만 |
|---|
| 2026.09.14 | ₩476,000 | ₩487,000 | ₩469,000 | ₩479,000 | +0.63% | 29.4만 |
|---|
| 2026.09.11 | ₩452,000 | ₩491,000 | ₩440,500 | ₩479,000 | +5.97% | 71.9만 |
|---|
| 2026.09.10 | ₩452,500 | ₩482,000 | ₩452,500 | ₩453,500 | +0.22% | 79.9만 |
|---|
| 2026.09.09 | ₩447,500 | ₩466,000 | ₩445,500 | ₩463,500 | +3.58% | 28.4만 |
|---|
| 2026.09.08 | ₩454,000 | ₩465,000 | ₩444,000 | ₩444,500 | -2.09% | 22.9만 |
|---|
| 2026.09.07 | ₩441,500 | ₩453,000 | ₩434,500 | ₩449,000 | +1.70% | 22.9만 |
|---|
| 2026.09.04 | ₩435,000 | ₩443,500 | ₩431,000 | ₩436,500 | +0.34% | 18.5만 |
|---|
| 2026.09.03 | ₩424,000 | ₩443,000 | ₩413,000 | ₩435,000 | +2.59% | 34.7만 |
|---|
| 2026.09.02 | ₩437,500 | ₩440,000 | ₩421,000 | ₩422,000 | -3.54% | 25만 |
|---|
| 2026.09.01 | ₩449,500 | ₩456,000 | ₩439,000 | ₩453,000 | +0.78% | 14.2만 |
|---|
| 2026.08.31 | ₩448,000 | ₩452,000 | ₩434,000 | ₩449,500 | +0.33% | 16.7만 |
|---|
| 2026.08.28 | ₩470,500 | ₩480,000 | ₩451,000 | ₩457,000 | -2.87% | 23.1만 |
|---|
| 2026.08.27 | ₩469,000 | ₩473,000 | ₩461,000 | ₩470,000 | +0.21% | 18만 |
|---|
| 2026.08.26 | ₩467,500 | ₩468,000 | ₩456,000 | ₩464,500 | -0.64% | 16.1만 |
|---|
| 2026.08.25 | ₩451,500 | ₩465,000 | ₩441,000 | ₩464,500 | +2.88% | 24.9만 |
|---|
| 2026.08.24 | ₩455,000 | ₩464,000 | ₩448,000 | ₩455,500 | +0.11% | 14.1만 |
|---|
| 2026.08.21 | ₩466,000 | ₩466,000 | ₩451,500 | ₩453,000 | -2.79% | 25.3만 |
|---|
| 2026.08.20 | ₩478,000 | ₩480,000 | ₩473,000 | ₩475,500 | -0.52% | 16.6만 |
|---|
| 2026.08.19 | ₩477,000 | ₩483,000 | ₩461,500 | ₩474,000 | -0.63% | 18.6만 |
|---|
| 2026.08.18 | ₩506,000 | ₩507,000 | ₩484,000 | ₩489,500 | -3.26% | 21.8만 |
|---|
| 2026.08.14 | ₩509,000 | ₩517,000 | ₩500,000 | ₩510,000 | +0.20% | 21.8만 |
|---|
| 2026.08.13 | ₩502,000 | ₩511,000 | ₩494,000 | ₩496,000 | -1.20% | 40.2만 |
|---|
| 2026.08.12 | ₩505,000 | ₩505,000 | ₩481,500 | ₩496,000 | -1.78% | 26.9만 |
|---|
| 2026.08.11 | ₩537,000 | ₩542,000 | ₩502,000 | ₩503,000 | -6.33% | 24.8만 |
|---|
| 2026.08.10 | ₩507,000 | ₩542,000 | ₩505,000 | ₩532,000 | +4.93% | 42.9만 |
|---|
| 2026.08.07 | ₩508,000 | ₩515,000 | ₩489,000 | ₩506,000 | -0.39% | 15.1만 |
|---|
| 2026.08.06 | ₩510,000 | ₩523,000 | ₩494,000 | ₩507,000 | -0.59% | 14.8만 |
|---|
| 2026.08.05 | ₩496,000 | ₩513,000 | ₩488,500 | ₩509,000 | +2.62% | 26.1만 |
|---|
| 2026.08.04 | ₩469,500 | ₩485,000 | ₩468,000 | ₩483,000 | +2.88% | 15.3만 |
|---|
| 2026.08.03 | ₩471,500 | ₩481,000 | ₩463,000 | ₩470,500 | -0.21% | 13.4만 |
|---|
| 2026.07.31 | ₩465,000 | ₩484,000 | ₩452,000 | ₩481,000 | +3.44% | 28.3만 |
|---|
| 2026.07.30 | ₩425,500 | ₩465,000 | ₩425,500 | ₩448,000 | +5.29% | 34.4만 |
|---|
| 2026.07.29 | ₩455,500 | ₩460,000 | ₩411,500 | ₩434,000 | -4.72% | 47.8만 |
|---|
| 2026.07.28 | ₩476,000 | ₩476,000 | ₩445,500 | ₩451,000 | -5.25% | 35.8만 |
|---|
| 2026.07.27 | ₩490,500 | ₩502,000 | ₩475,500 | ₩486,500 | -0.82% | 12.9만 |
|---|
| 2026.07.24 | ₩491,500 | ₩507,000 | ₩481,000 | ₩485,500 | -1.22% | 19.4만 |
|---|
| 2026.07.23 | ₩464,500 | ₩502,000 | ₩464,500 | ₩498,000 | +7.21% | 26.4만 |
|---|
| 2026.07.22 | ₩457,000 | ₩474,500 | ₩455,500 | ₩464,500 | +1.64% | 24.4만 |
|---|
| 2026.07.21 | ₩443,000 | ₩452,500 | ₩437,000 | ₩451,500 | +1.92% | 26.3만 |
|---|
| 2026.07.20 | ₩477,500 | ₩479,500 | ₩445,000 | ₩448,500 | -6.07% | 28.9만 |
|---|
| 2026.07.16 | ₩475,500 | ₩489,000 | ₩463,500 | ₩484,000 | +1.79% | 27.9만 |
|---|
| 2026.07.15 | ₩475,500 | ₩486,000 | ₩456,000 | ₩471,000 | -0.95% | 44.8만 |
|---|
| 2026.07.14 | ₩486,000 | ₩486,500 | ₩453,000 | ₩466,000 | -4.12% | 52.5만 |
|---|
| 2026.07.13 | ₩508,000 | ₩518,000 | ₩484,500 | ₩487,500 | -4.04% | 27.9만 |
|---|
| 2026.07.10 | ₩510,000 | ₩524,000 | ₩500,000 | ₩504,000 | -1.18% | 25.5만 |
|---|
| 2026.07.09 | ₩519,000 | ₩533,000 | ₩495,500 | ₩507,000 | -2.31% | 40.2만 |
|---|
| 2026.07.08 | ₩544,000 | ₩547,000 | ₩504,000 | ₩517,000 | -4.96% | 40.6만 |
|---|
| 2026.07.07 | ₩558,000 | ₩564,000 | ₩524,000 | ₩552,000 | -1.08% | 40.8만 |
|---|
| 2026.07.06 | ₩585,000 | ₩606,000 | ₩562,000 | ₩583,000 | -0.34% | 21.7만 |
|---|
| 2026.07.03 | ₩588,000 | ₩591,000 | ₩561,000 | ₩577,000 | -1.87% | 24.9만 |
|---|
| 2026.07.02 | ₩610,000 | ₩615,000 | ₩580,000 | ₩590,000 | -3.28% | 25.4만 |
|---|
| 2026.07.01 | ₩601,000 | ₩622,000 | ₩587,000 | ₩615,000 | +2.33% | 29.7만 |
|---|
| 2026.06.30 | ₩601,000 | ₩623,000 | ₩576,000 | ₩592,000 | -1.50% | 35.5만 |
|---|
| 2026.06.29 | ₩567,000 | ₩600,000 | ₩549,000 | ₩592,000 | +4.41% | 31.1만 |
|---|
| 2026.06.26 | ₩578,000 | ₩582,000 | ₩549,000 | ₩564,000 | -2.42% | 31.7만 |
|---|
| 2026.06.25 | ₩598,000 | ₩617,000 | ₩581,000 | ₩582,000 | -2.68% | 22.5만 |
|---|
| 2026.06.24 | ₩595,000 | ₩603,000 | ₩577,000 | ₩587,000 | -1.34% | 27만 |
|---|
| 2026.06.23 | ₩645,000 | ₩654,000 | ₩588,000 | ₩588,000 | -8.84% | 35.1만 |
|---|
| 2026.06.22 | ₩667,000 | ₩674,000 | ₩630,500 | ₩636,000 | -4.65% | 32만 |
|---|
| 2026.06.19 | ₩684,000 | ₩684,000 | ₩650,000 | ₩667,000 | -2.49% | 54.3만 |
|---|
| 2026.06.18 | ₩706,000 | ₩726,000 | ₩681,000 | ₩684,000 | -3.12% | 36.1만 |
|---|
| 2026.06.17 | ₩702,000 | ₩738,000 | ₩693,000 | ₩707,000 | +0.71% | 34.1만 |
|---|
| 2026.06.16 | ₩705,000 | ₩719,000 | ₩690,000 | ₩698,000 | -0.99% | 26.4만 |
|---|
| 2026.06.15 | ₩678,000 | ₩719,000 | ₩671,000 | ₩714,000 | +5.31% | 39.5만 |
|---|
| 2026.06.12 | ₩667,000 | ₩678,000 | ₩644,000 | ₩650,000 | -2.55% | 43만 |
|---|
| 2026.06.11 | ₩638,000 | ₩659,000 | ₩609,000 | ₩646,000 | +1.25% | 53.9만 |
|---|
| 2026.06.10 | ₩613,000 | ₩653,000 | ₩609,000 | ₩641,000 | +4.57% | 64 |
|---|
| 2026.06.09 | ₩625,000 | ₩633,000 | ₩604,000 | ₩612,000 | -2.08% | 34만 |
|---|
| 2026.06.08 | ₩640,000 | ₩653,000 | ₩616,000 | ₩621,000 | -2.97% | 40.1만 |
|---|
| 2026.06.05 | ₩649,000 | ₩679,000 | ₩645,000 | ₩664,000 | +2.31% | 38.5만 |
|---|
| 2026.06.04 | ₩684,000 | ₩694,000 | ₩651,000 | ₩651,000 | -4.82% | 35.5만 |
|---|
| 2026.06.02 | ₩679,000 | ₩702,000 | ₩645,000 | ₩673,000 | -0.88% | 66.2만 |
|---|
| 2026.06.01 | ₩700,000 | ₩719,000 | ₩684,000 | ₩684,000 | -2.29% | 44.6만 |
|---|
| 2026.05.29 | ₩720,000 | ₩723,000 | ₩690,000 | ₩696,000 | -3.33% | 81.8만 |
|---|
| 2026.05.28 | ₩744,000 | ₩760,000 | ₩685,000 | ₩704,000 | -5.38% | 49.4만 |
|---|
| 2026.05.27 | ₩749,000 | ₩765,000 | ₩720,000 | ₩744,000 | -0.67% | 55.1만 |
|---|
| 2026.05.26 | ₩696,000 | ₩763,000 | ₩689,000 | ₩745,000 | +7.04% | 72.9만 |
|---|
| 2026.05.22 | ₩685,000 | ₩695,000 | ₩667,000 | ₩680,000 | -0.73% | 29.6만 |
|---|
| 2026.05.21 | ₩646,000 | ₩689,000 | ₩631,000 | ₩672,000 | +4.02% | 48.9만 |
|---|
| 2026.05.20 | ₩605,000 | ₩643,000 | ₩601,000 | ₩636,000 | +5.12% | 68.4만 |
|---|
| 2026.05.19 | ₩621,000 | ₩639,000 | ₩590,000 | ₩598,000 | -3.70% | 38만 |
|---|
| 2026.05.18 | ₩625,000 | ₩634,000 | ₩590,000 | ₩615,000 | -1.60% | 41.2만 |
|---|
| 2026.05.15 | ₩678,000 | ₩679,000 | ₩620,000 | ₩640,000 | -5.60% | 60.1만 |
|---|
| 2026.05.14 | ₩723,000 | ₩724,000 | ₩669,000 | ₩671,000 | -7.19% | 70.5만 |
|---|
| 2026.05.13 | ₩712,000 | ₩733,000 | ₩697,000 | ₩733,000 | +2.95% | 49.1만 |
|---|
| 2026.05.12 | ₩699,000 | ₩734,000 | ₩675,000 | ₩707,000 | +1.14% | 89.3만 |
|---|
| 2026.05.11 | ₩666,000 | ₩698,000 | ₩665,000 | ₩685,000 | +2.85% | 57.4만 |
|---|
| 2026.05.08 | ₩687,000 | ₩696,000 | ₩645,000 | ₩658,000 | -4.22% | 62.1만 |
|---|
| 2026.05.07 | ₩658,000 | ₩705,000 | ₩655,000 | ₩693,000 | +5.32% | 81만 |
|---|
| 2026.05.06 | ₩679,000 | ₩679,000 | ₩644,000 | ₩648,000 | -4.57% | 64.9만 |
|---|
| 2026.05.04 | ₩699,000 | ₩706,000 | ₩675,000 | ₩680,000 | -2.72% | 42.7만 |
|---|
| 2026.04.30 | ₩688,000 | ₩696,000 | ₩679,000 | ₩685,000 | -0.44% | 40.8만 |
|---|
| 2026.04.29 | ₩659,000 | ₩710,000 | ₩649,000 | ₩690,000 | +4.70% | 64.9만 |
|---|
| 2026.04.28 | ₩664,000 | ₩670,000 | ₩650,000 | ₩667,000 | +0.45% | 42.2만 |
|---|
| 2026.04.27 | ₩685,000 | ₩697,000 | ₩663,000 | ₩673,000 | -1.75% | 53만 |
|---|
| 2026.04.24 | ₩658,000 | ₩675,000 | ₩646,000 | ₩671,000 | +1.98% | 59.8만 |
|---|
| 2026.04.23 | ₩638,000 | ₩656,000 | ₩613,000 | ₩641,000 | +0.47% | 90.7만 |
|---|
| 2026.04.22 | ₩577,000 | ₩643,000 | ₩564,000 | ₩641,000 | +11.09% | 139.7만 |
|---|
| 2026.04.21 | ₩532,000 | ₩578,000 | ₩529,000 | ₩576,000 | +8.27% | 76.9만 |
|---|
| 2026.04.20 | ₩524,000 | ₩528,000 | ₩511,000 | ₩524,000 | 0.00% | 35.4만 |
|---|
| 2026.04.17 | ₩501,000 | ₩517,000 | ₩490,000 | ₩514,000 | +2.59% | 51.4만 |
|---|
| 2026.04.16 | ₩481,000 | ₩502,000 | ₩480,000 | ₩493,500 | +2.60% | 37.7만 |
|---|
| 2026.04.15 | ₩487,500 | ₩490,000 | ₩474,000 | ₩474,500 | -2.67% | 31.5만 |
|---|
| 2026.04.14 | ₩470,000 | ₩479,000 | ₩467,500 | ₩479,000 | +1.91% | 24만 |
|---|
| 2026.04.13 | ₩468,000 | ₩474,500 | ₩461,500 | ₩463,000 | -1.07% | 23.9만 |
|---|
| 2026.04.10 | ₩475,500 | ₩484,000 | ₩473,500 | ₩475,000 | -0.11% | 20.5만 |
|---|
| 2026.04.09 | ₩489,000 | ₩490,000 | ₩470,500 | ₩470,500 | -3.78% | 50만 |
|---|
| 2026.04.08 | ₩489,500 | ₩498,500 | ₩480,500 | ₩484,500 | -1.02% | 36.6만 |
|---|
| 2026.04.07 | ₩473,000 | ₩490,750 | ₩463,000 | ₩470,000 | -0.63% | 22만 |
|---|
| 2026.04.06 | ₩476,500 | ₩489,500 | ₩470,000 | ₩471,000 | -1.15% | 23.7만 |
|---|
| 2026.04.03 | ₩452,500 | ₩490,000 | ₩447,000 | ₩479,500 | +5.97% | 74.4만 |
|---|
| 2026.04.02 | ₩467,000 | ₩468,500 | ₩435,000 | ₩439,000 | -6.00% | 66.2만 |
|---|
| 2026.04.01 | ₩456,500 | ₩460,500 | ₩428,000 | ₩450,500 | -1.31% | 192.9만 |
|---|
| 2026.03.31 | ₩480,000 | ₩488,000 | ₩463,500 | ₩465,000 | -3.13% | 28.6만 |
|---|
| 2026.03.30 | ₩466,000 | ₩485,000 | ₩460,500 | ₩480,000 | +3.00% | 22.6만 |
|---|
| 2026.03.27 | ₩494,000 | ₩500,000 | ₩480,000 | ₩498,500 | +0.91% | 22.8만 |
|---|
| 2026.03.26 | ₩529,000 | ₩529,000 | ₩509,000 | ₩511,000 | -3.40% | 17.9만 |
|---|
| 2026.03.25 | ₩524,000 | ₩526,000 | ₩505,000 | ₩523,000 | -0.19% | 26.3만 |
|---|
| 2026.03.24 | ₩527,000 | ₩528,000 | ₩497,000 | ₩516,000 | -2.09% | 19.4만 |
|---|
| 2026.03.23 | ₩535,000 | ₩539,000 | ₩502,000 | ₩502,000 | -6.17% | 28.2만 |
|---|
| 2026.03.20 | ₩569,000 | ₩572,000 | ₩555,000 | ₩559,000 | -1.76% | 26.9만 |
|---|
| 2026.03.19 | ₩580,000 | ₩584,000 | ₩566,000 | ₩567,000 | -2.24% | 17.3만 |
|---|
| 2026.03.18 | ₩596,000 | ₩598,000 | ₩578,000 | ₩590,000 | -1.01% | 23.1만 |
|---|
| 2026.03.17 | ₩587,000 | ₩596,000 | ₩583,000 | ₩587,000 | 0.00% | 16.5만 |
|---|
| 2026.03.16 | ₩592,000 | ₩594,000 | ₩576,000 | ₩583,000 | -1.52% | 15.4만 |
|---|
| 2026.03.13 | ₩600,000 | ₩604,000 | ₩588,000 | ₩596,000 | -0.67% | 18.8만 |
|---|
| 2026.03.12 | ₩588,000 | ₩608,000 | ₩582,000 | ₩604,000 | +2.72% | 27.1만 |
|---|
| 2026.03.11 | ₩595,000 | ₩611,000 | ₩585,000 | ₩590,000 | -0.84% | 25.7만 |
|---|
| 2026.03.10 | ₩586,000 | ₩589,000 | ₩564,000 | ₩583,000 | -0.51% | 26.5만 |
|---|
| 2026.03.09 | ₩524,000 | ₩580,000 | ₩521,000 | ₩576,000 | +9.92% | 36.2만 |
|---|
| 2026.03.06 | ₩538,000 | ₩564,000 | ₩536,000 | ₩554,000 | +2.97% | 20.3만 |
|---|
| 2026.03.05 | ₩560,000 | ₩565,000 | ₩545,000 | ₩559,000 | -0.18% | 25.2만 |
|---|
| 2026.03.04 | ₩568,000 | ₩574,000 | ₩503,000 | ₩511,000 | -10.04% | 48.1만 |
|---|
| 2026.03.03 | ₩609,000 | ₩630,000 | ₩589,000 | ₩590,000 | -3.12% | 41.6만 |
|---|
| 2026.02.27 | ₩599,000 | ₩620,000 | ₩595,000 | ₩603,000 | +0.67% | 42.5만 |
|---|
| 2026.02.26 | ₩590,000 | ₩592,000 | ₩578,000 | ₩592,000 | +0.34% | 23.1만 |
|---|
| 2026.02.25 | ₩598,000 | ₩600,000 | ₩588,000 | ₩594,000 | -0.67% | 18.4만 |
|---|
| 2026.02.24 | ₩599,000 | ₩600,000 | ₩583,000 | ₩596,000 | -0.50% | 28.2만 |
|---|
| 2026.02.23 | ₩605,000 | ₩611,000 | ₩588,000 | ₩607,000 | +0.33% | 22.8만 |
|---|
| 2026.02.20 | ₩584,000 | ₩605,000 | ₩570,000 | ₩602,000 | +3.08% | 33.4만 |
|---|
| 2026.02.19 | ₩570,000 | ₩594,000 | ₩564,000 | ₩574,000 | +0.70% | 27.8만 |
|---|
| 2026.02.13 | ₩537,000 | ₩555,000 | ₩532,000 | ₩543,000 | +1.12% | 28.1만 |
|---|
| 2026.02.12 | ₩543,000 | ₩552,000 | ₩537,000 | ₩539,000 | -0.74% | 24.7만 |
|---|
| 2026.02.11 | ₩538,000 | ₩543,000 | ₩529,000 | ₩537,000 | -0.19% | 18.4만 |
|---|
| 2026.02.10 | ₩547,000 | ₩551,000 | ₩525,000 | ₩534,000 | -2.38% | 38만 |
|---|
| 2026.02.09 | ₩560,000 | ₩561,000 | ₩532,000 | ₩540,000 | -3.57% | 20.7만 |
|---|
| 2026.02.06 | ₩531,000 | ₩540,000 | ₩513,000 | ₩539,000 | +1.51% | 19.5만 |
|---|
| 2026.02.05 | ₩578,000 | ₩585,000 | ₩546,000 | ₩550,000 | -4.84% | 26.4만 |
|---|
| 2026.02.04 | ₩592,000 | ₩593,000 | ₩579,000 | ₩583,000 | -1.52% | 14.8만 |
|---|
| 2026.02.03 | ₩569,000 | ₩582,000 | ₩556,000 | ₩582,000 | +2.28% | 20.4만 |
|---|
| 2026.02.02 | ₩574,000 | ₩579,000 | ₩543,000 | ₩549,000 | -4.36% | 23.2만 |
|---|
| 2026.01.30 | ₩587,000 | ₩594,000 | ₩575,000 | ₩575,000 | -2.04% | 20.3만 |
|---|
| 2026.01.29 | ₩584,000 | ₩595,000 | ₩572,000 | ₩588,000 | +0.68% | 31.4만 |
|---|
| 2026.01.28 | ₩594,000 | ₩596,000 | ₩581,000 | ₩586,000 | -1.35% | 26.6만 |
|---|
| 2026.01.27 | ₩612,000 | ₩613,000 | ₩571,000 | ₩588,000 | -3.92% | 45만 |
|---|
| 2026.01.26 | ₩620,000 | ₩626,000 | ₩599,000 | ₩605,000 | -2.42% | 21.3만 |
|---|
| 2026.01.23 | ₩620,000 | ₩639,000 | ₩617,000 | ₩627,000 | +1.13% | 20만 |
|---|
| 2026.01.22 | ₩628,000 | ₩631,000 | ₩606,000 | ₩613,000 | -2.39% | 23.3만 |
|---|
| 2026.01.21 | ₩621,000 | ₩632,000 | ₩615,000 | ₩631,000 | +1.61% | 19.6만 |
|---|
| 2026.01.20 | ₩642,000 | ₩652,000 | ₩628,000 | ₩641,000 | -0.16% | 18.7만 |
|---|
| 2026.01.19 | ₩632,000 | ₩650,000 | ₩626,000 | ₩648,000 | +2.53% | 21.7만 |
|---|
| 2026.01.16 | ₩631,000 | ₩631,000 | ₩613,000 | ₩622,000 | -1.43% | 18.6만 |
|---|
| 2026.01.15 | ₩633,000 | ₩642,000 | ₩623,000 | ₩631,000 | -0.32% | 25.2만 |
|---|
| 2026.01.14 | ₩639,000 | ₩642,000 | ₩612,000 | ₩615,000 | -3.76% | 24.9만 |
|---|
| 2026.01.13 | ₩609,000 | ₩645,000 | ₩606,000 | ₩645,000 | +5.91% | 42.6만 |
|---|
| 2026.01.12 | ₩607,000 | ₩609,000 | ₩591,000 | ₩604,000 | -0.49% | 43.7만 |
|---|
| 2026.01.09 | ₩583,000 | ₩609,000 | ₩579,000 | ₩609,000 | +4.46% | 31만 |
|---|
| 2026.01.08 | ₩562,000 | ₩592,000 | ₩559,000 | ₩582,000 | +3.56% | 48.6만 |
|---|
| 2026.01.07 | ₩545,000 | ₩572,000 | ₩542,000 | ₩557,000 | +2.20% | 26.2만 |
|---|
| 2026.01.06 | ₩521,000 | ₩550,000 | ₩519,000 | ₩550,000 | +5.57% | 40.4만 |
|---|
| 2026.01.05 | ₩499,500 | ₩516,000 | ₩497,500 | ₩513,000 | +2.70% | 27.5만 |
|---|
| 2026.01.02 | ₩514,000 | ₩516,000 | ₩499,000 | ₩504,000 | -1.95% | 22.6만 |
|---|
| 2025.12.30 | ₩517,000 | ₩520,000 | ₩509,000 | ₩509,000 | -1.55% | 14.2만 |
|---|
| 2025.12.29 | ₩507,000 | ₩523,000 | ₩507,000 | ₩523,000 | +3.16% | 15.2만 |
|---|
| 2025.12.26 | ₩522,000 | ₩524,000 | ₩505,000 | ₩512,000 | -1.92% | 14.9만 |
|---|
| 2025.12.24 | ₩545,000 | ₩545,000 | ₩518,000 | ₩519,000 | -4.77% | 19.6만 |
|---|
| 2025.12.23 | ₩529,000 | ₩537,000 | ₩516,000 | ₩533,000 | +0.76% | 24.4만 |
|---|
| 2025.12.22 | ₩527,000 | ₩530,000 | ₩514,000 | ₩514,000 | -2.47% | 14.8만 |
|---|
| 2025.12.19 | ₩509,000 | ₩521,000 | ₩507,000 | ₩521,000 | +2.36% | 17.4만 |
|---|
| 2025.12.18 | ₩510,000 | ₩513,000 | ₩500,000 | ₩504,000 | -1.18% | 20.8만 |
|---|
| 2025.12.17 | ₩528,000 | ₩529,000 | ₩514,000 | ₩519,000 | -1.70% | 25.5만 |
|---|
| 2025.12.16 | ₩545,000 | ₩549,000 | ₩522,000 | ₩524,000 | -3.85% | 23.9만 |
|---|
| 2025.12.15 | ₩555,000 | ₩561,000 | ₩551,000 | ₩551,000 | -0.72% | 15.6만 |
|---|
| 2025.12.12 | ₩560,000 | ₩573,000 | ₩555,000 | ₩573,000 | +2.32% | 13만 |
|---|
| 2025.12.11 | ₩576,000 | ₩577,000 | ₩545,000 | ₩559,000 | -2.95% | 56.6만 |
|---|
| 2025.12.10 | ₩571,000 | ₩582,000 | ₩565,000 | ₩571,000 | 0.00% | 14.8만 |
|---|
| 2025.12.09 | ₩541,000 | ₩585,000 | ₩539,000 | ₩577,000 | +6.65% | 35.4만 |
|---|
| 2025.12.08 | ₩528,000 | ₩543,000 | ₩514,000 | ₩543,000 | +2.84% | 18.4만 |
|---|
| 2025.12.05 | ₩522,000 | ₩534,000 | ₩517,000 | ₩534,000 | +2.30% | 12.2만 |
|---|
| 2025.12.04 | ₩535,000 | ₩537,000 | ₩518,000 | ₩527,000 | -1.50% | 12만 |
|---|
| 2025.12.03 | ₩530,000 | ₩535,000 | ₩526,000 | ₩534,000 | +0.75% | 9.5만 |
|---|
| 2025.12.02 | ₩520,000 | ₩525,000 | ₩516,000 | ₩520,000 | 0.00% | 15.1만 |
|---|
| 2025.12.01 | ₩536,000 | ₩536,000 | ₩505,000 | ₩515,000 | -3.92% | 22.5만 |
|---|
| 2025.11.28 | ₩557,000 | ₩559,000 | ₩528,000 | ₩535,000 | -3.95% | 24.7만 |
|---|
| 2025.11.27 | ₩557,000 | ₩570,000 | ₩546,000 | ₩554,000 | -0.54% | 17.8만 |
|---|
| 2025.11.26 | ₩557,000 | ₩567,000 | ₩544,000 | ₩554,000 | -0.54% | 98.4만 |
|---|
| 2025.11.25 | ₩570,000 | ₩571,000 | ₩541,000 | ₩548,000 | -3.86% | 18.8만 |
|---|
| 2025.11.24 | ₩558,000 | ₩560,000 | ₩532,000 | ₩552,000 | -1.08% | 67만 |
|---|
| 2025.11.21 | ₩562,000 | ₩571,000 | ₩553,000 | ₩555,000 | -1.25% | 16.1만 |
|---|
| 2025.11.20 | ₩577,000 | ₩595,000 | ₩577,000 | ₩583,000 | +1.04% | 20.7만 |
|---|
| 2025.11.19 | ₩610,000 | ₩610,000 | ₩563,000 | ₩574,000 | -5.90% | 28.3만 |
|---|
| 2025.11.18 | ₩596,000 | ₩626,000 | ₩592,000 | ₩603,000 | +1.17% | 36.8만 |
|---|
| 2025.11.17 | ₩586,000 | ₩605,000 | ₩583,000 | ₩603,000 | +2.90% | 25.1만 |
|---|
| 2025.11.14 | ₩555,000 | ₩600,000 | ₩552,000 | ₩586,000 | +5.59% | 111.8만 |
|---|
| 2025.11.13 | ₩537,000 | ₩569,000 | ₩529,000 | ₩568,000 | +5.77% | 34.5만 |
|---|
| 2025.11.12 | ₩542,000 | ₩552,000 | ₩534,000 | ₩536,000 | -1.11% | 23.2만 |
|---|
| 2025.11.11 | ₩550,000 | ₩555,000 | ₩527,000 | ₩534,000 | -2.91% | 26.3만 |
|---|
| 2025.11.10 | ₩523,000 | ₩541,000 | ₩511,000 | ₩538,000 | +2.87% | 18.3만 |
|---|
| 2025.11.07 | ₩521,000 | ₩536,000 | ₩496,500 | ₩521,000 | 0.00% | 26.8만 |
|---|
| 2025.11.06 | ₩543,000 | ₩564,000 | ₩525,000 | ₩525,000 | -3.31% | 16.1만 |
|---|
| 2025.11.05 | ₩562,000 | ₩562,000 | ₩521,000 | ₩528,000 | -6.05% | 32.9만 |
|---|
| 2025.11.04 | ₩607,000 | ₩608,000 | ₩566,000 | ₩567,000 | -6.59% | 34.1만 |
|---|
| 2025.11.03 | ₩616,000 | ₩635,000 | ₩590,000 | ₩607,000 | -1.46% | 32.1만 |
|---|
| 2025.10.31 | ₩588,000 | ₩612,000 | ₩584,000 | ₩600,000 | +2.04% | 13.1만 |
|---|
| 2025.10.30 | ₩629,000 | ₩640,000 | ₩585,000 | ₩594,000 | -5.56% | 24.4만 |
|---|
| 2025.10.29 | ₩598,000 | ₩614,000 | ₩574,000 | ₩595,000 | -0.50% | 22.5만 |
|---|
| 2025.10.28 | ₩618,000 | ₩618,000 | ₩591,000 | ₩594,000 | -3.88% | 21.9만 |
|---|
| 2025.10.27 | ₩620,000 | ₩640,000 | ₩613,000 | ₩624,000 | +0.65% | 34만 |
|---|
| 2025.10.24 | ₩582,000 | ₩601,000 | ₩568,000 | ₩594,000 | +2.06% | 24.4만 |
|---|
| 2025.10.23 | ₩575,000 | ₩586,000 | ₩571,000 | ₩577,000 | +0.35% | 20.5만 |
|---|
| 2025.10.22 | ₩582,000 | ₩582,000 | ₩559,000 | ₩581,000 | -0.17% | 26.2만 |
|---|
| 2025.10.21 | ₩516,000 | ₩567,000 | ₩514,000 | ₩563,000 | +9.11% | 49.8만 |
|---|
| 2025.10.20 | ₩508,000 | ₩515,000 | ₩504,000 | ₩512,000 | +0.79% | 14.4만 |
|---|
| 2025.10.17 | ₩512,000 | ₩521,000 | ₩506,000 | ₩509,000 | -0.59% | 13.3만 |
|---|
| 2025.10.16 | ₩511,000 | ₩521,000 | ₩504,000 | ₩508,000 | -0.59% | 12.2만 |
|---|
| 2025.10.15 | ₩496,000 | ₩514,000 | ₩490,500 | ₩507,000 | +2.22% | 14.3만 |
|---|
| 2025.10.14 | ₩513,000 | ₩522,500 | ₩489,500 | ₩496,000 | -3.31% | 23.3만 |
|---|
| 2025.10.13 | ₩514,000 | ₩528,000 | ₩507,000 | ₩517,000 | +0.58% | 16.2만 |
|---|
| 2025.10.10 | ₩522,000 | ₩524,000 | ₩509,000 | ₩515,000 | -1.34% | 21.4만 |
|---|