시장 데이터를 불러오는 중
전체 종목
하이브 과거 주가
HYBE · 352820.KS · KOSPI
주요 제품·사업: 음악 기획/제작, 퍼블리싱, 아티스트 매니지먼트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HYBE · 352820.KS · KOSPI
주요 제품·사업: 음악 기획/제작, 퍼블리싱, 아티스트 매니지먼트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩165,300 | ₩166,100 | ₩158,800 | ₩163,900 | -0.85% | 21.6만 |
| 2026.10.07 | ₩157,100 | ₩169,200 | ₩155,900 | ₩167,000 | +6.30% | 44.9만 |
| 2026.10.06 | ₩156,100 | ₩159,500 | ₩155,700 | ₩157,000 | +0.58% | 12.9만 |
| 2026.10.02 | ₩157,200 | ₩157,600 | ₩153,300 | ₩155,300 | -1.21% | 14.5만 |
| 2026.10.01 | ₩156,800 | ₩157,500 | ₩153,700 | ₩156,200 | -0.38% | 21.1만 |
| 2026.09.30 | ₩159,200 | ₩160,400 | ₩155,800 | ₩156,600 | -1.63% | 12.4만 |
| 2026.09.29 | ₩161,900 | ₩162,500 | ₩156,900 | ₩158,700 | -1.98% | 15.3만 |
| 2026.09.28 | ₩158,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,200 |
| ₩161,900 |
| +2.34% |
| 26.9만 |
| 2026.09.23 | ₩156,600 | ₩158,400 | ₩153,900 | ₩156,800 | +0.13% | 24.2만 |
|---|
| 2026.09.22 | ₩163,200 | ₩163,500 | ₩155,900 | ₩156,300 | -4.23% | 37만 |
|---|
| 2026.09.21 | ₩166,600 | ₩166,600 | ₩162,000 | ₩162,500 | -2.46% | 19.3만 |
|---|
| 2026.09.18 | ₩167,100 | ₩167,800 | ₩165,600 | ₩165,900 | -0.72% | 14.7만 |
|---|
| 2026.09.17 | ₩170,400 | ₩170,600 | ₩165,100 | ₩165,600 | -2.82% | 19만 |
|---|
| 2026.09.16 | ₩172,900 | ₩174,700 | ₩169,500 | ₩169,900 | -1.74% | 11.8만 |
|---|
| 2026.09.15 | ₩173,800 | ₩178,200 | ₩172,900 | ₩173,100 | -0.40% | 10.2만 |
|---|
| 2026.09.14 | ₩171,000 | ₩176,800 | ₩169,000 | ₩175,700 | +2.75% | 14.6만 |
|---|
| 2026.09.11 | ₩168,400 | ₩175,600 | ₩167,300 | ₩173,000 | +2.73% | 15.6만 |
|---|
| 2026.09.10 | ₩174,100 | ₩174,800 | ₩169,200 | ₩171,300 | -1.61% | 23.4만 |
|---|
| 2026.09.09 | ₩181,100 | ₩181,100 | ₩174,100 | ₩174,200 | -3.81% | 18.2만 |
|---|
| 2026.09.08 | ₩181,600 | ₩187,400 | ₩181,000 | ₩181,400 | -0.11% | 15.6만 |
|---|
| 2026.09.07 | ₩179,600 | ₩181,200 | ₩178,500 | ₩180,800 | +0.67% | 13.3만 |
|---|
| 2026.09.04 | ₩177,500 | ₩179,400 | ₩174,600 | ₩178,500 | +0.56% | 14.4만 |
|---|
| 2026.09.03 | ₩176,900 | ₩179,900 | ₩173,200 | ₩176,000 | -0.51% | 15.5만 |
|---|
| 2026.09.02 | ₩176,700 | ₩181,100 | ₩174,300 | ₩175,700 | -0.57% | 19.7만 |
|---|
| 2026.09.01 | ₩177,200 | ₩182,100 | ₩177,100 | ₩178,000 | +0.45% | 11.6만 |
|---|
| 2026.08.31 | ₩178,000 | ₩179,700 | ₩172,900 | ₩179,400 | +0.79% | 22.6만 |
|---|
| 2026.08.28 | ₩178,500 | ₩180,900 | ₩175,900 | ₩180,000 | +0.84% | 10.8만 |
|---|
| 2026.08.27 | ₩180,500 | ₩188,300 | ₩177,100 | ₩178,500 | -1.11% | 28.4만 |
|---|
| 2026.08.26 | ₩173,500 | ₩181,500 | ₩172,800 | ₩179,100 | +3.23% | 26.9만 |
|---|
| 2026.08.25 | ₩173,800 | ₩174,900 | ₩168,700 | ₩172,200 | -0.92% | 9.7만 |
|---|
| 2026.08.24 | ₩169,100 | ₩175,000 | ₩168,500 | ₩174,600 | +3.25% | 15.7만 |
|---|
| 2026.08.21 | ₩170,900 | ₩170,900 | ₩166,000 | ₩167,900 | -1.76% | 17.5만 |
|---|
| 2026.08.20 | ₩172,300 | ₩177,800 | ₩171,900 | ₩173,400 | +0.64% | 16.9만 |
|---|
| 2026.08.19 | ₩167,500 | ₩172,900 | ₩162,800 | ₩172,200 | +2.81% | 15.9만 |
|---|
| 2026.08.18 | ₩179,500 | ₩179,500 | ₩170,000 | ₩171,800 | -4.29% | 25만 |
|---|
| 2026.08.14 | ₩176,600 | ₩181,900 | ₩176,200 | ₩179,400 | +1.59% | 18.4만 |
|---|
| 2026.08.13 | ₩180,100 | ₩180,400 | ₩175,200 | ₩176,400 | -2.05% | 35.2만 |
|---|
| 2026.08.12 | ₩180,600 | ₩181,200 | ₩177,000 | ₩179,500 | -0.61% | 17.4만 |
|---|
| 2026.08.11 | ₩183,100 | ₩183,100 | ₩179,500 | ₩180,300 | -1.53% | 23.2만 |
|---|
| 2026.08.10 | ₩185,700 | ₩186,200 | ₩180,800 | ₩183,900 | -0.97% | 19.8만 |
|---|
| 2026.08.07 | ₩180,800 | ₩186,400 | ₩178,500 | ₩185,000 | +2.32% | 22.2만 |
|---|
| 2026.08.06 | ₩179,200 | ₩182,600 | ₩177,200 | ₩180,700 | +0.84% | 22.7만 |
|---|
| 2026.08.05 | ₩183,100 | ₩185,300 | ₩178,800 | ₩181,000 | -1.15% | 28.1만 |
|---|
| 2026.08.04 | ₩173,800 | ₩181,700 | ₩173,400 | ₩181,000 | +4.14% | 36만 |
|---|
| 2026.08.03 | ₩169,400 | ₩180,800 | ₩164,600 | ₩174,300 | +2.89% | 32만 |
|---|
| 2026.07.31 | ₩167,800 | ₩172,200 | ₩164,600 | ₩168,800 | +0.60% | 48.7만 |
|---|
| 2026.07.30 | ₩158,900 | ₩171,400 | ₩158,900 | ₩163,000 | +2.58% | 45.8만 |
|---|
| 2026.07.29 | ₩194,200 | ₩194,200 | ₩157,900 | ₩170,300 | -12.31% | 97.2만 |
|---|
| 2026.07.28 | ₩223,000 | ₩231,500 | ₩187,400 | ₩188,800 | -15.34% | 53.6만 |
|---|
| 2026.07.27 | ₩217,000 | ₩228,000 | ₩212,000 | ₩225,000 | +3.69% | 25.8만 |
|---|
| 2026.07.24 | ₩208,000 | ₩213,500 | ₩205,000 | ₩212,000 | +1.92% | 13.8만 |
|---|
| 2026.07.23 | ₩199,500 | ₩212,500 | ₩192,400 | ₩211,000 | +5.76% | 25.9만 |
|---|
| 2026.07.22 | ₩202,500 | ₩206,000 | ₩198,100 | ₩199,600 | -1.43% | 15.6만 |
|---|
| 2026.07.21 | ₩199,900 | ₩204,500 | ₩196,500 | ₩198,400 | -0.75% | 22.4만 |
|---|
| 2026.07.20 | ₩207,000 | ₩211,000 | ₩200,000 | ₩203,000 | -1.93% | 14.1만 |
|---|
| 2026.07.16 | ₩205,500 | ₩211,500 | ₩202,500 | ₩208,500 | +1.46% | 18.1만 |
|---|
| 2026.07.15 | ₩212,000 | ₩215,500 | ₩204,500 | ₩208,000 | -1.89% | 20.4만 |
|---|
| 2026.07.14 | ₩213,000 | ₩213,000 | ₩202,000 | ₩206,000 | -3.29% | 24.2만 |
|---|
| 2026.07.13 | ₩221,000 | ₩228,000 | ₩211,000 | ₩213,000 | -3.62% | 17.8만 |
|---|
| 2026.07.10 | ₩217,000 | ₩226,500 | ₩216,500 | ₩220,500 | +1.61% | 18.9만 |
|---|
| 2026.07.09 | ₩229,500 | ₩230,000 | ₩211,500 | ₩216,000 | -5.88% | 33.1만 |
|---|
| 2026.07.08 | ₩235,500 | ₩239,500 | ₩223,000 | ₩230,000 | -2.34% | 38만 |
|---|
| 2026.07.07 | ₩213,000 | ₩236,500 | ₩213,000 | ₩232,000 | +8.92% | 85.2만 |
|---|
| 2026.07.06 | ₩207,500 | ₩221,500 | ₩204,000 | ₩215,000 | +3.61% | 25.4만 |
|---|
| 2026.07.03 | ₩215,000 | ₩218,500 | ₩202,000 | ₩205,000 | -4.65% | 27만 |
|---|
| 2026.07.02 | ₩205,000 | ₩222,000 | ₩203,000 | ₩213,500 | +4.15% | 44.1만 |
|---|
| 2026.07.01 | ₩194,000 | ₩205,000 | ₩192,500 | ₩204,000 | +5.15% | 32.6만 |
|---|
| 2026.06.30 | ₩194,000 | ₩198,000 | ₩188,900 | ₩192,100 | -0.98% | 22.4만 |
|---|
| 2026.06.29 | ₩177,200 | ₩196,650 | ₩177,200 | ₩195,300 | +10.21% | 34.1만 |
|---|
| 2026.06.26 | ₩187,800 | ₩187,800 | ₩174,600 | ₩177,800 | -5.32% | 33.1만 |
|---|
| 2026.06.25 | ₩195,500 | ₩198,500 | ₩187,200 | ₩187,700 | -3.99% | 27.2만 |
|---|
| 2026.06.24 | ₩193,600 | ₩198,000 | ₩190,200 | ₩193,900 | +0.15% | 26.9만 |
|---|
| 2026.06.23 | ₩211,000 | ₩213,000 | ₩194,400 | ₩195,100 | -7.54% | 25.1만 |
|---|
| 2026.06.22 | ₩221,500 | ₩222,000 | ₩212,000 | ₩213,000 | -3.84% | 21.1만 |
|---|
| 2026.06.19 | ₩225,000 | ₩230,500 | ₩216,500 | ₩223,500 | -0.67% | 23.8만 |
|---|
| 2026.06.18 | ₩236,500 | ₩241,000 | ₩222,500 | ₩228,000 | -3.59% | 22.1만 |
|---|
| 2026.06.17 | ₩223,000 | ₩238,500 | ₩220,500 | ₩235,500 | +5.61% | 36.7만 |
|---|
| 2026.06.16 | ₩219,000 | ₩224,000 | ₩218,500 | ₩223,000 | +1.83% | 12.9만 |
|---|
| 2026.06.15 | ₩230,500 | ₩230,500 | ₩216,000 | ₩218,500 | -5.21% | 21.7만 |
|---|
| 2026.06.12 | ₩221,500 | ₩231,000 | ₩218,500 | ₩225,000 | +1.58% | 33.6만 |
|---|
| 2026.06.11 | ₩199,300 | ₩219,000 | ₩198,900 | ₩218,000 | +9.38% | 41만 |
|---|
| 2026.06.10 | ₩204,000 | ₩206,000 | ₩198,700 | ₩205,000 | +0.49% | 40 |
|---|
| 2026.06.09 | ₩197,900 | ₩214,500 | ₩197,900 | ₩206,500 | +4.35% | 22.4만 |
|---|
| 2026.06.08 | ₩196,000 | ₩201,000 | ₩195,000 | ₩197,400 | +0.71% | 31.3만 |
|---|
| 2026.06.05 | ₩213,000 | ₩216,000 | ₩206,000 | ₩209,500 | -1.64% | 15.5만 |
|---|
| 2026.06.04 | ₩210,500 | ₩216,500 | ₩204,000 | ₩215,000 | +2.14% | 21.9만 |
|---|
| 2026.06.02 | ₩213,500 | ₩216,500 | ₩206,500 | ₩213,500 | 0.00% | 28.9만 |
|---|
| 2026.06.01 | ₩220,500 | ₩224,500 | ₩214,500 | ₩216,000 | -2.04% | 41.2만 |
|---|
| 2026.05.29 | ₩223,500 | ₩224,000 | ₩212,500 | ₩220,000 | -1.57% | 81.6만 |
|---|
| 2026.05.28 | ₩234,000 | ₩235,000 | ₩222,000 | ₩223,500 | -4.49% | 37.8만 |
|---|
| 2026.05.27 | ₩235,000 | ₩243,000 | ₩231,500 | ₩233,000 | -0.85% | 32.1만 |
|---|
| 2026.05.26 | ₩237,500 | ₩239,000 | ₩230,500 | ₩236,000 | -0.63% | 18.9만 |
|---|
| 2026.05.22 | ₩232,500 | ₩240,500 | ₩232,000 | ₩235,000 | +1.08% | 15.2만 |
|---|
| 2026.05.21 | ₩230,500 | ₩236,500 | ₩228,000 | ₩231,000 | +0.22% | 20.5만 |
|---|
| 2026.05.20 | ₩234,000 | ₩235,500 | ₩222,000 | ₩226,500 | -3.21% | 30.9만 |
|---|
| 2026.05.19 | ₩235,500 | ₩243,000 | ₩233,500 | ₩236,000 | +0.21% | 27.1만 |
|---|
| 2026.05.18 | ₩240,000 | ₩240,500 | ₩226,000 | ₩235,000 | -2.08% | 22.2만 |
|---|
| 2026.05.15 | ₩250,000 | ₩255,000 | ₩240,000 | ₩244,000 | -2.40% | 38.6만 |
|---|
| 2026.05.14 | ₩229,500 | ₩247,000 | ₩229,500 | ₩247,000 | +7.63% | 38.6만 |
|---|
| 2026.05.13 | ₩232,500 | ₩238,500 | ₩229,500 | ₩230,500 | -0.86% | 23.1만 |
|---|
| 2026.05.12 | ₩241,000 | ₩241,500 | ₩228,000 | ₩231,500 | -3.94% | 45.6만 |
|---|
| 2026.05.11 | ₩250,500 | ₩252,000 | ₩241,500 | ₩241,500 | -3.59% | 23.7만 |
|---|
| 2026.05.08 | ₩244,500 | ₩253,000 | ₩244,500 | ₩247,500 | +1.23% | 26.8만 |
|---|
| 2026.05.07 | ₩248,000 | ₩249,500 | ₩243,500 | ₩243,500 | -1.81% | 28.5만 |
|---|
| 2026.05.06 | ₩255,000 | ₩255,500 | ₩245,500 | ₩246,500 | -3.33% | 38.8만 |
|---|
| 2026.05.04 | ₩270,500 | ₩270,500 | ₩257,000 | ₩257,500 | -4.81% | 33.5만 |
|---|
| 2026.04.30 | ₩271,000 | ₩278,000 | ₩260,000 | ₩263,000 | -2.95% | 66.9만 |
|---|
| 2026.04.29 | ₩251,500 | ₩253,500 | ₩248,500 | ₩252,500 | +0.40% | 17.5만 |
|---|
| 2026.04.28 | ₩252,000 | ₩256,000 | ₩248,000 | ₩248,500 | -1.39% | 22.6만 |
|---|
| 2026.04.27 | ₩256,000 | ₩256,500 | ₩250,000 | ₩250,000 | -2.34% | 24만 |
|---|
| 2026.04.24 | ₩244,500 | ₩253,000 | ₩244,500 | ₩252,000 | +3.07% | 17.8만 |
|---|
| 2026.04.23 | ₩252,500 | ₩253,000 | ₩243,500 | ₩246,500 | -2.38% | 21.3만 |
|---|
| 2026.04.22 | ₩248,000 | ₩253,000 | ₩247,500 | ₩250,000 | +0.81% | 19.9만 |
|---|
| 2026.04.21 | ₩258,000 | ₩258,000 | ₩244,000 | ₩249,000 | -3.49% | 45.7만 |
|---|
| 2026.04.20 | ₩261,500 | ₩261,500 | ₩254,500 | ₩255,000 | -2.49% | 29.9만 |
|---|
| 2026.04.17 | ₩272,000 | ₩272,000 | ₩260,500 | ₩262,500 | -3.49% | 29.5만 |
|---|
| 2026.04.16 | ₩263,000 | ₩269,500 | ₩260,000 | ₩268,000 | +1.90% | 32.5만 |
|---|
| 2026.04.15 | ₩249,000 | ₩257,500 | ₩247,000 | ₩255,500 | +2.61% | 39만 |
|---|
| 2026.04.14 | ₩253,500 | ₩253,500 | ₩245,500 | ₩245,500 | -3.16% | 30.4만 |
|---|
| 2026.04.13 | ₩249,500 | ₩252,000 | ₩247,000 | ₩250,000 | +0.20% | 22.4만 |
|---|
| 2026.04.10 | ₩256,500 | ₩257,000 | ₩250,000 | ₩254,000 | -0.97% | 30.3만 |
|---|
| 2026.04.09 | ₩261,500 | ₩262,500 | ₩253,000 | ₩255,500 | -2.29% | 30.6만 |
|---|
| 2026.04.08 | ₩265,000 | ₩266,000 | ₩258,500 | ₩260,500 | -1.70% | 46.8만 |
|---|
| 2026.04.07 | ₩270,500 | ₩270,500 | ₩252,500 | ₩256,000 | -5.36% | 43.7만 |
|---|
| 2026.04.06 | ₩270,000 | ₩273,500 | ₩268,000 | ₩271,000 | +0.37% | 18.3만 |
|---|
| 2026.04.03 | ₩271,500 | ₩276,000 | ₩268,000 | ₩270,000 | -0.55% | 28.7만 |
|---|
| 2026.04.02 | ₩293,000 | ₩293,000 | ₩264,000 | ₩268,500 | -8.36% | 61.1만 |
|---|
| 2026.04.01 | ₩306,000 | ₩306,000 | ₩284,000 | ₩289,500 | -5.39% | 40.3만 |
|---|
| 2026.03.31 | ₩300,000 | ₩309,500 | ₩297,000 | ₩299,000 | -0.33% | 28.1만 |
|---|
| 2026.03.30 | ₩299,500 | ₩303,500 | ₩296,000 | ₩302,500 | +1.00% | 14만 |
|---|
| 2026.03.27 | ₩298,000 | ₩308,500 | ₩293,000 | ₩307,000 | +3.02% | 21.1만 |
|---|
| 2026.03.26 | ₩302,000 | ₩314,000 | ₩300,500 | ₩304,000 | +0.66% | 40.9만 |
|---|
| 2026.03.25 | ₩299,000 | ₩309,000 | ₩299,000 | ₩304,500 | +1.84% | 41.4만 |
|---|
| 2026.03.24 | ₩302,500 | ₩305,500 | ₩288,000 | ₩293,000 | -3.14% | 64만 |
|---|
| 2026.03.23 | ₩318,500 | ₩320,500 | ₩286,000 | ₩290,500 | -8.79% | 93.2만 |
|---|
| 2026.03.20 | ₩362,000 | ₩363,000 | ₩338,500 | ₩344,000 | -4.97% | 50.5만 |
|---|
| 2026.03.19 | ₩367,000 | ₩369,500 | ₩351,000 | ₩354,500 | -3.41% | 28.3만 |
|---|
| 2026.03.18 | ₩375,000 | ₩375,500 | ₩363,500 | ₩367,500 | -2.00% | 22.7만 |
|---|
| 2026.03.17 | ₩355,000 | ₩370,000 | ₩351,000 | ₩365,000 | +2.82% | 21.1만 |
|---|
| 2026.03.16 | ₩372,000 | ₩372,500 | ₩349,000 | ₩350,000 | -5.91% | 25.8만 |
|---|
| 2026.03.13 | ₩349,500 | ₩370,500 | ₩346,000 | ₩361,500 | +3.43% | 18.5만 |
|---|
| 2026.03.12 | ₩356,500 | ₩358,500 | ₩351,500 | ₩355,000 | -0.42% | 12.7만 |
|---|
| 2026.03.11 | ₩364,000 | ₩365,000 | ₩352,000 | ₩353,500 | -2.88% | 18.3만 |
|---|
| 2026.03.10 | ₩362,500 | ₩365,500 | ₩347,000 | ₩351,500 | -3.03% | 20.2만 |
|---|
| 2026.03.09 | ₩330,000 | ₩348,500 | ₩325,500 | ₩346,000 | +4.85% | 23.6만 |
|---|
| 2026.03.06 | ₩340,000 | ₩354,750 | ₩336,000 | ₩353,000 | +3.82% | 21.6만 |
|---|
| 2026.03.05 | ₩353,000 | ₩356,000 | ₩341,000 | ₩343,000 | -2.83% | 28.8만 |
|---|
| 2026.03.04 | ₩341,500 | ₩353,500 | ₩320,500 | ₩327,000 | -4.25% | 38.5만 |
|---|
| 2026.03.03 | ₩378,500 | ₩383,000 | ₩359,000 | ₩359,500 | -5.02% | 37.2만 |
|---|
| 2026.02.27 | ₩392,500 | ₩398,000 | ₩386,500 | ₩387,500 | -1.27% | 39.7만 |
|---|
| 2026.02.26 | ₩395,000 | ₩397,000 | ₩389,000 | ₩391,000 | -1.01% | 25.6만 |
|---|
| 2026.02.25 | ₩396,500 | ₩401,500 | ₩394,000 | ₩396,500 | 0.00% | 27.2만 |
|---|
| 2026.02.24 | ₩397,500 | ₩401,000 | ₩393,500 | ₩399,000 | +0.38% | 19만 |
|---|
| 2026.02.23 | ₩400,500 | ₩404,000 | ₩395,000 | ₩401,500 | +0.25% | 24.9만 |
|---|
| 2026.02.20 | ₩402,500 | ₩403,500 | ₩397,500 | ₩398,500 | -0.99% | 22.5만 |
|---|
| 2026.02.19 | ₩395,000 | ₩405,000 | ₩390,500 | ₩404,500 | +2.41% | 32.8만 |
|---|
| 2026.02.13 | ₩378,500 | ₩405,500 | ₩378,000 | ₩390,000 | +3.04% | 65만 |
|---|
| 2026.02.12 | ₩382,000 | ₩382,500 | ₩371,000 | ₩380,500 | -0.39% | 33만 |
|---|
| 2026.02.11 | ₩380,500 | ₩383,000 | ₩373,000 | ₩383,000 | +0.66% | 22만 |
|---|
| 2026.02.10 | ₩377,500 | ₩384,000 | ₩372,000 | ₩377,000 | -0.13% | 25만 |
|---|
| 2026.02.09 | ₩364,500 | ₩378,000 | ₩364,500 | ₩376,500 | +3.29% | 34.6만 |
|---|
| 2026.02.06 | ₩355,000 | ₩356,500 | ₩346,500 | ₩355,500 | +0.14% | 116만 |
|---|
| 2026.02.05 | ₩368,000 | ₩373,000 | ₩361,000 | ₩364,500 | -0.95% | 29.7만 |
|---|
| 2026.02.04 | ₩366,500 | ₩375,500 | ₩364,500 | ₩369,500 | +0.82% | 18.9만 |
|---|
| 2026.02.03 | ₩364,000 | ₩371,500 | ₩362,000 | ₩368,500 | +1.24% | 23.1만 |
|---|
| 2026.02.02 | ₩368,000 | ₩373,500 | ₩355,000 | ₩357,000 | -2.99% | 34만 |
|---|
| 2026.01.30 | ₩376,000 | ₩382,500 | ₩373,500 | ₩374,000 | -0.53% | 36.4만 |
|---|
| 2026.01.29 | ₩377,000 | ₩379,000 | ₩368,000 | ₩377,500 | +0.13% | 41.4만 |
|---|
| 2026.01.28 | ₩384,000 | ₩385,000 | ₩376,000 | ₩379,500 | -1.17% | 36.5만 |
|---|
| 2026.01.27 | ₩382,000 | ₩383,000 | ₩372,000 | ₩379,000 | -0.79% | 29.9만 |
|---|
| 2026.01.26 | ₩389,000 | ₩395,000 | ₩374,500 | ₩382,000 | -1.80% | 44.9만 |
|---|
| 2026.01.23 | ₩382,500 | ₩393,500 | ₩373,000 | ₩380,000 | -0.65% | 51.7만 |
|---|
| 2026.01.22 | ₩365,500 | ₩377,000 | ₩359,500 | ₩368,500 | +0.82% | 41.1만 |
|---|
| 2026.01.21 | ₩360,000 | ₩369,500 | ₩356,500 | ₩361,000 | +0.28% | 39.5만 |
|---|
| 2026.01.20 | ₩371,000 | ₩381,000 | ₩365,000 | ₩370,000 | -0.27% | 69.1만 |
|---|
| 2026.01.19 | ₩339,500 | ₩368,500 | ₩337,000 | ₩366,500 | +7.95% | 85만 |
|---|
| 2026.01.16 | ₩340,500 | ₩346,500 | ₩333,000 | ₩336,500 | -1.17% | 46만 |
|---|
| 2026.01.15 | ₩333,000 | ₩344,000 | ₩332,000 | ₩338,500 | +1.65% | 64.9만 |
|---|
| 2026.01.14 | ₩342,000 | ₩344,500 | ₩328,000 | ₩331,000 | -3.22% | 48.7만 |
|---|
| 2026.01.13 | ₩333,500 | ₩334,500 | ₩326,500 | ₩332,000 | -0.45% | 30.6만 |
|---|
| 2026.01.12 | ₩330,000 | ₩333,000 | ₩321,000 | ₩332,000 | +0.61% | 32.7만 |
|---|
| 2026.01.09 | ₩333,500 | ₩335,000 | ₩324,500 | ₩331,000 | -0.75% | 28만 |
|---|
| 2026.01.08 | ₩326,000 | ₩338,000 | ₩323,000 | ₩335,500 | +2.91% | 36.7만 |
|---|
| 2026.01.07 | ₩333,000 | ₩333,500 | ₩319,500 | ₩329,000 | -1.20% | 55.5만 |
|---|
| 2026.01.06 | ₩343,000 | ₩343,000 | ₩329,000 | ₩335,500 | -2.19% | 30.7만 |
|---|
| 2026.01.05 | ₩351,000 | ₩353,500 | ₩331,000 | ₩337,500 | -3.85% | 74.5만 |
|---|
| 2026.01.02 | ₩340,000 | ₩349,000 | ₩336,500 | ₩346,000 | +1.76% | 68.6만 |
|---|
| 2025.12.30 | ₩321,000 | ₩332,500 | ₩316,500 | ₩330,000 | +2.80% | 31.8만 |
|---|
| 2025.12.29 | ₩314,500 | ₩322,500 | ₩310,000 | ₩320,000 | +1.75% | 22.5만 |
|---|
| 2025.12.26 | ₩321,000 | ₩321,000 | ₩312,000 | ₩314,500 | -2.02% | 24.3만 |
|---|
| 2025.12.24 | ₩321,000 | ₩326,500 | ₩319,000 | ₩323,000 | +0.62% | 21.5만 |
|---|
| 2025.12.23 | ₩311,500 | ₩326,000 | ₩309,000 | ₩324,500 | +4.17% | 37.7만 |
|---|
| 2025.12.22 | ₩315,500 | ₩316,000 | ₩308,500 | ₩309,000 | -2.06% | 16.9만 |
|---|
| 2025.12.19 | ₩309,500 | ₩322,500 | ₩307,000 | ₩313,500 | +1.29% | 50만 |
|---|
| 2025.12.18 | ₩301,500 | ₩312,000 | ₩298,000 | ₩305,500 | +1.33% | 28.3만 |
|---|
| 2025.12.17 | ₩299,500 | ₩304,500 | ₩294,500 | ₩304,000 | +1.50% | 25.8만 |
|---|
| 2025.12.16 | ₩301,000 | ₩301,000 | ₩294,000 | ₩296,000 | -1.66% | 20.6만 |
|---|
| 2025.12.15 | ₩297,500 | ₩312,000 | ₩293,500 | ₩301,000 | +1.18% | 42.4만 |
|---|
| 2025.12.12 | ₩297,000 | ₩303,000 | ₩295,500 | ₩299,500 | +0.84% | 20만 |
|---|
| 2025.12.11 | ₩301,500 | ₩301,500 | ₩294,500 | ₩294,500 | -2.32% | 17.6만 |
|---|
| 2025.12.10 | ₩292,000 | ₩310,000 | ₩289,500 | ₩299,000 | +2.40% | 32.2만 |
|---|
| 2025.12.09 | ₩291,000 | ₩297,500 | ₩289,000 | ₩291,000 | 0.00% | 14.5만 |
|---|
| 2025.12.08 | ₩289,000 | ₩290,500 | ₩285,000 | ₩289,000 | 0.00% | 16.4만 |
|---|
| 2025.12.05 | ₩291,000 | ₩294,500 | ₩289,000 | ₩290,000 | -0.34% | 14.8만 |
|---|
| 2025.12.04 | ₩296,000 | ₩296,500 | ₩291,500 | ₩295,500 | -0.17% | 10.2만 |
|---|
| 2025.12.03 | ₩299,000 | ₩300,000 | ₩295,500 | ₩296,000 | -1.00% | 9만 |
|---|
| 2025.12.02 | ₩294,000 | ₩301,000 | ₩293,500 | ₩298,000 | +1.36% | 15.2만 |
|---|
| 2025.12.01 | ₩300,000 | ₩301,000 | ₩289,500 | ₩292,000 | -2.67% | 14.1만 |
|---|
| 2025.11.28 | ₩299,000 | ₩304,500 | ₩295,000 | ₩299,500 | +0.17% | 19.4만 |
|---|
| 2025.11.27 | ₩286,000 | ₩299,000 | ₩284,500 | ₩297,500 | +4.02% | 26.1만 |
|---|
| 2025.11.26 | ₩282,500 | ₩289,500 | ₩280,500 | ₩285,000 | +0.88% | 16.7만 |
|---|
| 2025.11.25 | ₩291,000 | ₩291,500 | ₩277,000 | ₩280,500 | -3.61% | 29만 |
|---|
| 2025.11.24 | ₩296,500 | ₩296,500 | ₩288,500 | ₩290,000 | -2.19% | 18.3만 |
|---|
| 2025.11.21 | ₩290,500 | ₩294,000 | ₩287,500 | ₩292,000 | +0.52% | 17.5만 |
|---|
| 2025.11.20 | ₩291,000 | ₩299,500 | ₩288,000 | ₩296,000 | +1.72% | 18.7만 |
|---|
| 2025.11.19 | ₩299,000 | ₩299,000 | ₩286,000 | ₩287,500 | -3.85% | 20.9만 |
|---|
| 2025.11.18 | ₩295,500 | ₩309,000 | ₩293,500 | ₩294,000 | -0.51% | 30.2만 |
|---|
| 2025.11.17 | ₩301,500 | ₩302,500 | ₩293,500 | ₩294,500 | -2.32% | 19.1만 |
|---|
| 2025.11.14 | ₩298,000 | ₩311,500 | ₩295,500 | ₩297,500 | -0.17% | 24.3만 |
|---|
| 2025.11.13 | ₩305,500 | ₩310,000 | ₩299,000 | ₩304,000 | -0.49% | 65만 |
|---|
| 2025.11.12 | ₩289,000 | ₩297,500 | ₩287,000 | ₩291,000 | +0.69% | 30.8만 |
|---|
| 2025.11.11 | ₩313,000 | ₩313,000 | ₩282,000 | ₩285,500 | -8.79% | 71만 |
|---|
| 2025.11.10 | ₩305,500 | ₩309,500 | ₩294,000 | ₩305,500 | 0.00% | 34.8만 |
|---|
| 2025.11.07 | ₩310,000 | ₩317,000 | ₩299,000 | ₩305,500 | -1.45% | 34.2만 |
|---|
| 2025.11.06 | ₩339,500 | ₩339,500 | ₩318,000 | ₩319,500 | -5.89% | 31만 |
|---|
| 2025.11.05 | ₩336,000 | ₩339,000 | ₩322,000 | ₩332,000 | -1.19% | 33.2만 |
|---|
| 2025.11.04 | ₩338,000 | ₩345,500 | ₩332,500 | ₩341,000 | +0.89% | 22만 |
|---|
| 2025.11.03 | ₩350,500 | ₩351,000 | ₩337,500 | ₩342,500 | -2.28% | 43.8만 |
|---|
| 2025.10.31 | ₩331,500 | ₩345,000 | ₩328,500 | ₩341,000 | +2.87% | 55.1만 |
|---|
| 2025.10.30 | ₩316,500 | ₩331,000 | ₩315,000 | ₩324,500 | +2.53% | 76만 |
|---|
| 2025.10.29 | ₩310,000 | ₩313,000 | ₩305,250 | ₩309,000 | -0.32% | 35.7만 |
|---|
| 2025.10.28 | ₩306,000 | ₩313,000 | ₩303,500 | ₩311,500 | +1.80% | 52.1만 |
|---|
| 2025.10.27 | ₩285,500 | ₩316,000 | ₩284,500 | ₩309,500 | +8.41% | 106.2만 |
|---|
| 2025.10.24 | ₩288,500 | ₩290,000 | ₩284,000 | ₩288,000 | -0.17% | 15.8만 |
|---|
| 2025.10.23 | ₩279,500 | ₩290,000 | ₩279,000 | ₩288,500 | +3.22% | 30.7만 |
|---|
| 2025.10.22 | ₩279,500 | ₩282,500 | ₩276,500 | ₩281,500 | +0.72% | 11.8만 |
|---|
| 2025.10.21 | ₩275,500 | ₩284,000 | ₩274,000 | ₩281,000 | +2.00% | 20.1만 |
|---|
| 2025.10.20 | ₩270,500 | ₩276,000 | ₩266,500 | ₩275,500 | +1.85% | 14.7만 |
|---|
| 2025.10.17 | ₩274,000 | ₩275,500 | ₩269,000 | ₩269,500 | -1.64% | 15.8만 |
|---|
| 2025.10.16 | ₩277,000 | ₩277,500 | ₩271,000 | ₩273,000 | -1.44% | 20.3만 |
|---|
| 2025.10.15 | ₩275,000 | ₩281,000 | ₩271,500 | ₩278,000 | +1.09% | 15.5만 |
|---|
| 2025.10.14 | ₩280,500 | ₩280,500 | ₩269,500 | ₩271,500 | -3.21% | 27.2만 |
|---|
| 2025.10.13 | ₩270,000 | ₩286,000 | ₩269,000 | ₩284,000 | +5.19% | 25.8만 |
|---|
| 2025.10.10 | ₩270,000 | ₩275,500 | ₩269,000 | ₩272,500 | +0.93% | 17.7만 |
|---|