시장 데이터를 불러오는 중
전체 종목
HD현대마린솔루션 과거 주가
HD Hyundai Marine Solution · 443060.KS · KOSPI
주요 제품·사업: AM(After Market) 솔루션, 친환경 Retrofit, 디지털 제어
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HD Hyundai Marine Solution · 443060.KS · KOSPI
주요 제품·사업: AM(After Market) 솔루션, 친환경 Retrofit, 디지털 제어
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩217,500 | ₩220,000 | ₩213,500 | ₩219,500 | +0.92% | 10.8만 |
| 2026.10.07 | ₩224,000 | ₩224,000 | ₩216,500 | ₩220,000 | -1.79% | 8.4만 |
| 2026.10.06 | ₩235,000 | ₩237,000 | ₩220,000 | ₩226,500 | -3.62% | 10.3만 |
| 2026.10.02 | ₩236,500 | ₩238,500 | ₩231,000 | ₩233,500 | -1.27% | 6.2만 |
| 2026.10.01 | ₩238,500 | ₩240,500 | ₩229,500 | ₩237,000 | -0.63% | 5.2만 |
| 2026.09.30 | ₩239,000 | ₩246,000 | ₩235,000 | ₩238,000 | -0.42% | 5.1만 |
| 2026.09.29 | ₩243,500 | ₩243,500 | ₩230,500 | ₩237,500 | -2.46% | 6.1만 |
| 2026.09.28 | ₩239,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩237,000 |
| ₩245,500 |
| +2.72% |
| 5.2만 |
| 2026.09.23 | ₩247,000 | ₩247,000 | ₩236,500 | ₩239,000 | -3.24% | 5.7만 |
|---|
| 2026.09.22 | ₩234,500 | ₩244,000 | ₩231,000 | ₩243,000 | +3.62% | 6.6만 |
|---|
| 2026.09.21 | ₩241,000 | ₩241,500 | ₩230,000 | ₩233,500 | -3.11% | 9.5만 |
|---|
| 2026.09.18 | ₩243,000 | ₩246,000 | ₩240,500 | ₩246,000 | +1.23% | 25.8만 |
|---|
| 2026.09.17 | ₩237,000 | ₩244,500 | ₩236,000 | ₩242,000 | +2.11% | 7.3만 |
|---|
| 2026.09.16 | ₩231,000 | ₩239,500 | ₩230,000 | ₩236,500 | +2.38% | 9.8만 |
|---|
| 2026.09.15 | ₩234,000 | ₩236,500 | ₩225,500 | ₩232,000 | -0.85% | 8.2만 |
|---|
| 2026.09.14 | ₩240,000 | ₩245,500 | ₩230,000 | ₩239,000 | -0.42% | 18.4만 |
|---|
| 2026.09.11 | ₩230,000 | ₩254,000 | ₩229,500 | ₩247,000 | +7.39% | 35.7만 |
|---|
| 2026.09.10 | ₩206,500 | ₩240,000 | ₩206,500 | ₩229,500 | +11.14% | 23.6만 |
|---|
| 2026.09.09 | ₩212,500 | ₩221,500 | ₩207,500 | ₩210,500 | -0.94% | 17.3만 |
|---|
| 2026.09.08 | ₩218,500 | ₩218,500 | ₩210,500 | ₩212,500 | -2.75% | 5.1만 |
|---|
| 2026.09.07 | ₩215,000 | ₩216,000 | ₩207,500 | ₩212,000 | -1.40% | 5만 |
|---|
| 2026.09.04 | ₩208,000 | ₩211,500 | ₩205,500 | ₩210,500 | +1.20% | 4.2만 |
|---|
| 2026.09.03 | ₩199,800 | ₩208,000 | ₩199,800 | ₩205,500 | +2.85% | 6.2만 |
|---|
| 2026.09.02 | ₩200,000 | ₩203,500 | ₩198,500 | ₩199,000 | -0.50% | 6.4만 |
|---|
| 2026.09.01 | ₩207,000 | ₩209,000 | ₩201,000 | ₩203,000 | -1.93% | 5.6만 |
|---|
| 2026.08.31 | ₩219,000 | ₩219,500 | ₩206,500 | ₩207,500 | -5.25% | 18.2만 |
|---|
| 2026.08.28 | ₩219,000 | ₩225,000 | ₩215,000 | ₩221,000 | +0.91% | 11만 |
|---|
| 2026.08.27 | ₩222,500 | ₩227,000 | ₩219,000 | ₩221,000 | -0.67% | 5.7만 |
|---|
| 2026.08.26 | ₩210,000 | ₩222,000 | ₩207,500 | ₩220,500 | +5.00% | 6.5만 |
|---|
| 2026.08.25 | ₩204,000 | ₩209,000 | ₩199,100 | ₩208,000 | +1.96% | 6.6만 |
|---|
| 2026.08.24 | ₩197,500 | ₩208,000 | ₩195,500 | ₩206,500 | +4.56% | 9.3만 |
|---|
| 2026.08.21 | ₩199,200 | ₩205,500 | ₩196,100 | ₩197,700 | -0.75% | 8.7만 |
|---|
| 2026.08.20 | ₩207,000 | ₩211,000 | ₩202,000 | ₩203,000 | -1.93% | 9.3만 |
|---|
| 2026.08.19 | ₩197,400 | ₩214,000 | ₩196,700 | ₩209,500 | +6.13% | 7.9만 |
|---|
| 2026.08.18 | ₩195,400 | ₩210,000 | ₩195,400 | ₩204,000 | +4.40% | 10.5만 |
|---|
| 2026.08.14 | ₩199,000 | ₩203,500 | ₩194,600 | ₩196,800 | -1.11% | 12.4만 |
|---|
| 2026.08.13 | ₩200,000 | ₩204,000 | ₩193,800 | ₩200,500 | +0.25% | 9.1만 |
|---|
| 2026.08.12 | ₩201,000 | ₩203,000 | ₩196,600 | ₩200,000 | -0.50% | 5.8만 |
|---|
| 2026.08.11 | ₩203,000 | ₩209,000 | ₩200,000 | ₩200,000 | -1.48% | 4만 |
|---|
| 2026.08.10 | ₩196,900 | ₩207,500 | ₩196,900 | ₩204,500 | +3.86% | 6.6만 |
|---|
| 2026.08.07 | ₩193,900 | ₩197,000 | ₩190,500 | ₩196,400 | +1.29% | 4.1만 |
|---|
| 2026.08.06 | ₩192,300 | ₩195,900 | ₩188,200 | ₩195,800 | +1.82% | 5.7만 |
|---|
| 2026.08.05 | ₩185,000 | ₩196,800 | ₩185,000 | ₩193,100 | +4.38% | 8.6만 |
|---|
| 2026.08.04 | ₩181,800 | ₩185,800 | ₩180,300 | ₩184,900 | +1.71% | 12.9만 |
|---|
| 2026.08.03 | ₩181,000 | ₩185,000 | ₩178,200 | ₩182,900 | +1.05% | 6.3만 |
|---|
| 2026.07.31 | ₩184,500 | ₩187,700 | ₩179,100 | ₩184,000 | -0.27% | 17.1만 |
|---|
| 2026.07.30 | ₩181,300 | ₩189,500 | ₩178,000 | ₩180,700 | -0.33% | 14.8만 |
|---|
| 2026.07.29 | ₩194,000 | ₩194,800 | ₩175,000 | ₩181,200 | -6.60% | 12.9만 |
|---|
| 2026.07.28 | ₩201,000 | ₩201,000 | ₩190,000 | ₩192,000 | -4.48% | 8.5만 |
|---|
| 2026.07.27 | ₩214,000 | ₩214,500 | ₩203,000 | ₩206,000 | -3.74% | 3.8만 |
|---|
| 2026.07.24 | ₩212,000 | ₩217,500 | ₩206,000 | ₩209,500 | -1.18% | 4.7만 |
|---|
| 2026.07.23 | ₩199,500 | ₩220,000 | ₩199,500 | ₩215,000 | +7.77% | 8.5만 |
|---|
| 2026.07.22 | ₩188,000 | ₩205,500 | ₩187,900 | ₩200,500 | +6.65% | 11.5만 |
|---|
| 2026.07.21 | ₩192,000 | ₩195,700 | ₩180,900 | ₩184,300 | -4.01% | 16만 |
|---|
| 2026.07.20 | ₩205,500 | ₩206,000 | ₩192,400 | ₩198,100 | -3.60% | 14.6만 |
|---|
| 2026.07.16 | ₩203,500 | ₩206,000 | ₩198,200 | ₩201,000 | -1.23% | 11.3만 |
|---|
| 2026.07.15 | ₩196,500 | ₩210,500 | ₩194,100 | ₩202,000 | +2.80% | 11.3만 |
|---|
| 2026.07.14 | ₩197,000 | ₩199,000 | ₩186,200 | ₩193,500 | -1.78% | 18.3만 |
|---|
| 2026.07.13 | ₩199,100 | ₩202,500 | ₩187,600 | ₩193,600 | -2.76% | 15.1만 |
|---|
| 2026.07.10 | ₩192,000 | ₩203,000 | ₩192,000 | ₩197,200 | +2.71% | 15.9만 |
|---|
| 2026.07.09 | ₩197,900 | ₩203,500 | ₩187,700 | ₩189,300 | -4.35% | 19.7만 |
|---|
| 2026.07.08 | ₩202,000 | ₩202,000 | ₩193,500 | ₩197,600 | -2.18% | 23.3만 |
|---|
| 2026.07.07 | ₩204,500 | ₩204,500 | ₩196,300 | ₩201,000 | -1.71% | 16.8만 |
|---|
| 2026.07.06 | ₩217,500 | ₩220,000 | ₩199,100 | ₩208,000 | -4.37% | 13.1만 |
|---|
| 2026.07.03 | ₩221,500 | ₩224,000 | ₩210,500 | ₩216,000 | -2.48% | 12.6만 |
|---|
| 2026.07.02 | ₩224,000 | ₩228,000 | ₩215,500 | ₩217,500 | -2.90% | 10.2만 |
|---|
| 2026.07.01 | ₩226,000 | ₩232,500 | ₩221,500 | ₩226,000 | 0.00% | 13.8만 |
|---|
| 2026.06.30 | ₩225,000 | ₩235,500 | ₩217,500 | ₩224,500 | -0.22% | 13.4만 |
|---|
| 2026.06.29 | ₩218,500 | ₩225,000 | ₩216,500 | ₩223,000 | +2.06% | 10.1만 |
|---|
| 2026.06.26 | ₩226,500 | ₩226,500 | ₩206,500 | ₩216,500 | -4.42% | 20.8만 |
|---|
| 2026.06.25 | ₩220,000 | ₩235,000 | ₩218,000 | ₩226,500 | +2.95% | 19만 |
|---|
| 2026.06.24 | ₩207,500 | ₩227,000 | ₩203,500 | ₩219,000 | +5.54% | 34.3만 |
|---|
| 2026.06.23 | ₩212,500 | ₩215,000 | ₩203,000 | ₩204,500 | -3.76% | 20.7만 |
|---|
| 2026.06.22 | ₩223,500 | ₩223,500 | ₩207,000 | ₩209,500 | -6.26% | 16.9만 |
|---|
| 2026.06.19 | ₩238,500 | ₩243,000 | ₩219,500 | ₩225,000 | -5.66% | 17.7만 |
|---|
| 2026.06.18 | ₩243,500 | ₩244,500 | ₩236,000 | ₩239,000 | -1.85% | 30.7만 |
|---|
| 2026.06.17 | ₩253,500 | ₩264,000 | ₩244,500 | ₩246,500 | -2.76% | 23.2만 |
|---|
| 2026.06.16 | ₩254,500 | ₩262,000 | ₩250,500 | ₩255,500 | +0.39% | 7.8만 |
|---|
| 2026.06.15 | ₩254,000 | ₩258,000 | ₩248,500 | ₩255,000 | +0.39% | 22.2만 |
|---|
| 2026.06.12 | ₩251,000 | ₩262,000 | ₩244,000 | ₩247,500 | -1.39% | 22.6만 |
|---|
| 2026.06.11 | ₩226,500 | ₩252,000 | ₩224,000 | ₩245,500 | +8.39% | 67.9만 |
|---|
| 2026.06.10 | ₩209,000 | ₩229,500 | ₩207,500 | ₩229,000 | +9.57% | 21.8만 |
|---|
| 2026.06.09 | ₩210,000 | ₩217,000 | ₩209,000 | ₩210,000 | 0.00% | 12.5만 |
|---|
| 2026.06.08 | ₩203,000 | ₩216,500 | ₩200,000 | ₩207,500 | +2.22% | 11.8만 |
|---|
| 2026.06.05 | ₩222,500 | ₩227,000 | ₩215,000 | ₩222,000 | -0.22% | 16.4만 |
|---|
| 2026.06.04 | ₩229,000 | ₩240,500 | ₩218,500 | ₩220,000 | -3.93% | 37.4만 |
|---|
| 2026.06.02 | ₩227,000 | ₩231,500 | ₩216,000 | ₩227,000 | 0.00% | 26.6만 |
|---|
| 2026.06.01 | ₩224,000 | ₩239,000 | ₩216,500 | ₩233,000 | +4.02% | 32.6만 |
|---|
| 2026.05.29 | ₩230,000 | ₩231,000 | ₩220,500 | ₩224,000 | -2.61% | 172.3만 |
|---|
| 2026.05.28 | ₩235,000 | ₩241,000 | ₩220,000 | ₩226,000 | -3.83% | 32.8만 |
|---|
| 2026.05.27 | ₩252,000 | ₩260,500 | ₩237,000 | ₩241,000 | -4.37% | 24.3만 |
|---|
| 2026.05.26 | ₩243,000 | ₩260,500 | ₩243,000 | ₩256,500 | +5.56% | 28.4만 |
|---|
| 2026.05.22 | ₩242,000 | ₩250,000 | ₩232,500 | ₩245,500 | +1.45% | 17.9만 |
|---|
| 2026.05.21 | ₩228,000 | ₩234,000 | ₩224,000 | ₩230,000 | +0.88% | 16.6만 |
|---|
| 2026.05.20 | ₩221,000 | ₩230,500 | ₩213,500 | ₩222,000 | +0.45% | 25.1만 |
|---|
| 2026.05.19 | ₩221,000 | ₩234,000 | ₩216,500 | ₩218,000 | -1.36% | 28.8만 |
|---|
| 2026.05.18 | ₩211,000 | ₩227,000 | ₩204,000 | ₩221,000 | +4.74% | 22만 |
|---|
| 2026.05.15 | ₩223,500 | ₩230,000 | ₩208,500 | ₩215,500 | -3.58% | 39.4만 |
|---|
| 2026.05.14 | ₩230,000 | ₩231,500 | ₩218,500 | ₩222,000 | -3.48% | 23만 |
|---|
| 2026.05.13 | ₩248,000 | ₩248,000 | ₩225,000 | ₩232,000 | -6.45% | 37만 |
|---|
| 2026.05.12 | ₩254,500 | ₩262,500 | ₩240,000 | ₩248,500 | -2.36% | 23.4만 |
|---|
| 2026.05.11 | ₩242,000 | ₩271,000 | ₩237,500 | ₩257,000 | +6.20% | 41.2만 |
|---|
| 2026.05.08 | ₩266,500 | ₩272,000 | ₩235,000 | ₩240,500 | -9.76% | 53.5만 |
|---|
| 2026.05.07 | ₩258,000 | ₩272,500 | ₩254,000 | ₩269,500 | +4.46% | 28.5만 |
|---|
| 2026.05.06 | ₩264,000 | ₩267,000 | ₩251,500 | ₩260,500 | -1.33% | 35.3만 |
|---|
| 2026.05.04 | ₩275,500 | ₩280,000 | ₩265,500 | ₩269,500 | -2.18% | 21.8만 |
|---|
| 2026.04.30 | ₩266,000 | ₩269,500 | ₩259,000 | ₩265,500 | -0.19% | 24.1만 |
|---|
| 2026.04.29 | ₩268,500 | ₩283,000 | ₩264,500 | ₩268,500 | 0.00% | 56.4만 |
|---|
| 2026.04.28 | ₩275,000 | ₩280,000 | ₩266,500 | ₩276,000 | +0.36% | 31.5만 |
|---|
| 2026.04.27 | ₩266,500 | ₩287,000 | ₩266,500 | ₩280,500 | +5.25% | 62.4만 |
|---|
| 2026.04.24 | ₩233,000 | ₩255,000 | ₩230,000 | ₩253,500 | +8.80% | 62.7만 |
|---|
| 2026.04.23 | ₩240,500 | ₩240,500 | ₩218,000 | ₩228,000 | -5.20% | 183.6만 |
|---|
| 2026.04.22 | ₩225,000 | ₩241,000 | ₩210,000 | ₩232,500 | +3.33% | 66.1만 |
|---|
| 2026.04.21 | ₩198,500 | ₩234,000 | ₩195,900 | ₩230,000 | +15.87% | 71.9만 |
|---|
| 2026.04.20 | ₩191,200 | ₩197,900 | ₩190,000 | ₩195,700 | +2.35% | 21.3만 |
|---|
| 2026.04.17 | ₩181,700 | ₩191,700 | ₩179,700 | ₩189,000 | +4.02% | 24.4만 |
|---|
| 2026.04.16 | ₩184,600 | ₩185,400 | ₩180,500 | ₩181,800 | -1.52% | 21.8만 |
|---|
| 2026.04.15 | ₩187,000 | ₩188,200 | ₩183,500 | ₩184,400 | -1.39% | 14.8만 |
|---|
| 2026.04.14 | ₩187,900 | ₩189,600 | ₩184,200 | ₩185,600 | -1.22% | 20.7만 |
|---|
| 2026.04.13 | ₩180,200 | ₩187,200 | ₩180,100 | ₩184,600 | +2.44% | 8.7만 |
|---|
| 2026.04.10 | ₩185,400 | ₩188,300 | ₩185,300 | ₩186,400 | +0.54% | 7.8만 |
|---|
| 2026.04.09 | ₩178,400 | ₩186,100 | ₩177,800 | ₩185,300 | +3.87% | 15.6만 |
|---|
| 2026.04.08 | ₩180,500 | ₩181,900 | ₩174,600 | ₩176,800 | -2.05% | 9.6만 |
|---|
| 2026.04.07 | ₩175,600 | ₩178,600 | ₩170,500 | ₩172,000 | -2.05% | 5.9만 |
|---|
| 2026.04.06 | ₩177,600 | ₩177,600 | ₩173,200 | ₩173,900 | -2.08% | 6.2만 |
|---|
| 2026.04.03 | ₩173,600 | ₩181,300 | ₩173,500 | ₩178,400 | +2.76% | 6만 |
|---|
| 2026.04.02 | ₩187,900 | ₩188,000 | ₩170,000 | ₩170,200 | -9.42% | 15.7만 |
|---|
| 2026.04.01 | ₩184,400 | ₩190,900 | ₩178,100 | ₩187,100 | +1.46% | 21.6만 |
|---|
| 2026.03.31 | ₩178,000 | ₩181,700 | ₩174,500 | ₩179,600 | +0.90% | 12.6만 |
|---|
| 2026.03.30 | ₩174,100 | ₩178,900 | ₩173,800 | ₩178,300 | +2.41% | 8.7만 |
|---|
| 2026.03.27 | ₩174,100 | ₩187,300 | ₩172,300 | ₩183,900 | +5.63% | 16.7만 |
|---|
| 2026.03.26 | ₩182,500 | ₩183,100 | ₩176,800 | ₩178,900 | -1.97% | 6.6만 |
|---|
| 2026.03.25 | ₩183,600 | ₩183,800 | ₩178,100 | ₩181,400 | -1.20% | 5.9만 |
|---|
| 2026.03.24 | ₩177,800 | ₩180,600 | ₩173,600 | ₩179,800 | +1.12% | 12.5만 |
|---|
| 2026.03.23 | ₩176,000 | ₩176,100 | ₩169,100 | ₩169,800 | -3.52% | 7.9만 |
|---|
| 2026.03.20 | ₩180,100 | ₩185,800 | ₩178,600 | ₩182,700 | +1.44% | 12.1만 |
|---|
| 2026.03.19 | ₩177,800 | ₩181,000 | ₩176,800 | ₩178,200 | +0.22% | 8.8만 |
|---|
| 2026.03.18 | ₩178,000 | ₩183,900 | ₩176,500 | ₩183,400 | +3.03% | 11.6만 |
|---|
| 2026.03.17 | ₩170,400 | ₩181,100 | ₩170,200 | ₩176,900 | +3.81% | 7.9만 |
|---|
| 2026.03.16 | ₩172,400 | ₩174,000 | ₩166,300 | ₩170,200 | -1.28% | 11.9만 |
|---|
| 2026.03.13 | ₩173,000 | ₩175,500 | ₩171,400 | ₩173,100 | +0.06% | 8.5만 |
|---|
| 2026.03.12 | ₩176,300 | ₩180,400 | ₩174,300 | ₩178,100 | +1.02% | 13.3만 |
|---|
| 2026.03.11 | ₩169,000 | ₩182,400 | ₩168,100 | ₩177,800 | +5.21% | 16.7만 |
|---|
| 2026.03.10 | ₩172,400 | ₩172,400 | ₩164,500 | ₩166,400 | -3.48% | 11.3만 |
|---|
| 2026.03.09 | ₩159,600 | ₩170,000 | ₩158,900 | ₩169,100 | +5.95% | 11.6만 |
|---|
| 2026.03.06 | ₩170,000 | ₩171,500 | ₩165,200 | ₩169,000 | -0.59% | 10.1만 |
|---|
| 2026.03.05 | ₩171,400 | ₩178,200 | ₩167,000 | ₩173,100 | +0.99% | 20.7만 |
|---|
| 2026.03.04 | ₩178,200 | ₩178,400 | ₩158,000 | ₩159,100 | -10.72% | 29.4만 |
|---|
| 2026.03.03 | ₩184,300 | ₩188,800 | ₩179,800 | ₩182,000 | -1.25% | 21.7만 |
|---|
| 2026.02.27 | ₩183,900 | ₩185,400 | ₩182,500 | ₩184,300 | +0.22% | 37.2만 |
|---|
| 2026.02.26 | ₩187,600 | ₩188,000 | ₩182,600 | ₩183,700 | -2.08% | 18.6만 |
|---|
| 2026.02.25 | ₩185,100 | ₩187,800 | ₩182,800 | ₩186,800 | +0.92% | 15.4만 |
|---|
| 2026.02.24 | ₩184,400 | ₩184,500 | ₩178,200 | ₩182,600 | -0.98% | 12.6만 |
|---|
| 2026.02.23 | ₩182,900 | ₩186,000 | ₩180,700 | ₩184,400 | +0.82% | 16.7만 |
|---|
| 2026.02.20 | ₩174,500 | ₩177,400 | ₩173,500 | ₩177,300 | +1.60% | 13.4만 |
|---|
| 2026.02.19 | ₩175,200 | ₩179,500 | ₩172,800 | ₩173,300 | -1.08% | 20만 |
|---|
| 2026.02.13 | ₩164,600 | ₩176,700 | ₩163,600 | ₩171,300 | +4.07% | 31.8만 |
|---|
| 2026.02.12 | ₩167,200 | ₩168,000 | ₩164,100 | ₩166,400 | -0.48% | 24만 |
|---|
| 2026.02.11 | ₩169,900 | ₩171,400 | ₩165,800 | ₩166,900 | -1.77% | 14만 |
|---|
| 2026.02.10 | ₩168,800 | ₩172,200 | ₩166,900 | ₩170,100 | +0.77% | 16.5만 |
|---|
| 2026.02.09 | ₩168,300 | ₩170,000 | ₩165,300 | ₩168,500 | +0.12% | 15.9만 |
|---|
| 2026.02.06 | ₩160,200 | ₩166,100 | ₩158,200 | ₩164,100 | +2.43% | 17.2만 |
|---|
| 2026.02.05 | ₩177,500 | ₩178,400 | ₩163,700 | ₩166,600 | -6.14% | 29.5만 |
|---|
| 2026.02.04 | ₩183,500 | ₩183,900 | ₩176,600 | ₩177,500 | -3.27% | 20.7만 |
|---|
| 2026.02.03 | ₩178,000 | ₩185,400 | ₩177,100 | ₩185,400 | +4.16% | 14.2만 |
|---|
| 2026.02.02 | ₩181,500 | ₩184,900 | ₩172,500 | ₩174,200 | -4.02% | 15.2만 |
|---|
| 2026.01.30 | ₩183,200 | ₩185,500 | ₩181,500 | ₩183,400 | +0.11% | 14.5만 |
|---|
| 2026.01.29 | ₩186,900 | ₩187,000 | ₩180,700 | ₩184,900 | -1.07% | 27.1만 |
|---|
| 2026.01.28 | ₩188,600 | ₩191,900 | ₩184,700 | ₩185,400 | -1.70% | 17.9만 |
|---|
| 2026.01.27 | ₩186,900 | ₩187,600 | ₩183,200 | ₩186,800 | -0.05% | 11.6만 |
|---|
| 2026.01.26 | ₩187,500 | ₩188,000 | ₩184,300 | ₩184,600 | -1.55% | 7.4만 |
|---|
| 2026.01.23 | ₩187,100 | ₩191,400 | ₩185,400 | ₩186,600 | -0.27% | 12.2만 |
|---|
| 2026.01.22 | ₩185,600 | ₩188,100 | ₩185,400 | ₩186,000 | +0.22% | 11.2만 |
|---|
| 2026.01.21 | ₩187,100 | ₩187,900 | ₩184,100 | ₩185,900 | -0.64% | 14.8만 |
|---|
| 2026.01.20 | ₩187,600 | ₩191,000 | ₩185,000 | ₩191,000 | +1.81% | 12.9만 |
|---|
| 2026.01.19 | ₩189,200 | ₩192,600 | ₩187,800 | ₩188,000 | -0.63% | 12.1만 |
|---|
| 2026.01.16 | ₩194,900 | ₩194,900 | ₩187,600 | ₩189,600 | -2.72% | 17.6만 |
|---|
| 2026.01.15 | ₩192,600 | ₩195,900 | ₩191,500 | ₩195,400 | +1.45% | 13.8만 |
|---|
| 2026.01.14 | ₩201,500 | ₩201,500 | ₩190,400 | ₩191,400 | -5.01% | 16.7만 |
|---|
| 2026.01.13 | ₩194,000 | ₩202,000 | ₩193,500 | ₩199,600 | +2.89% | 25.5만 |
|---|
| 2026.01.12 | ₩193,500 | ₩196,100 | ₩188,900 | ₩192,100 | -0.72% | 22만 |
|---|
| 2026.01.09 | ₩185,500 | ₩192,500 | ₩183,000 | ₩192,200 | +3.61% | 40.8만 |
|---|
| 2026.01.08 | ₩185,300 | ₩189,000 | ₩180,500 | ₩184,100 | -0.65% | 265.8만 |
|---|
| 2026.01.07 | ₩191,900 | ₩197,300 | ₩190,500 | ₩191,000 | -0.47% | 10.3만 |
|---|
| 2026.01.06 | ₩187,000 | ₩194,600 | ₩185,900 | ₩194,600 | +4.06% | 11.6만 |
|---|
| 2026.01.05 | ₩195,200 | ₩195,200 | ₩184,700 | ₩185,300 | -5.07% | 15.3만 |
|---|
| 2026.01.02 | ₩193,600 | ₩196,800 | ₩191,800 | ₩193,500 | -0.05% | 7.5만 |
|---|
| 2025.12.30 | ₩195,100 | ₩196,100 | ₩190,800 | ₩193,500 | -0.82% | 4.8만 |
|---|
| 2025.12.29 | ₩190,000 | ₩196,700 | ₩189,100 | ₩196,000 | +3.16% | 3.8만 |
|---|
| 2025.12.26 | ₩197,000 | ₩197,700 | ₩191,400 | ₩191,900 | -2.59% | 3.9만 |
|---|
| 2025.12.24 | ₩196,000 | ₩198,500 | ₩193,800 | ₩196,800 | +0.41% | 5.2만 |
|---|
| 2025.12.23 | ₩196,900 | ₩198,700 | ₩192,700 | ₩195,800 | -0.56% | 6.4만 |
|---|
| 2025.12.22 | ₩198,000 | ₩201,500 | ₩195,300 | ₩196,400 | -0.81% | 6.7만 |
|---|
| 2025.12.19 | ₩187,700 | ₩194,600 | ₩186,500 | ₩194,600 | +3.68% | 23.4만 |
|---|
| 2025.12.18 | ₩185,500 | ₩189,400 | ₩183,300 | ₩186,300 | +0.43% | 9.4만 |
|---|
| 2025.12.17 | ₩190,400 | ₩192,300 | ₩187,300 | ₩188,100 | -1.21% | 9.9만 |
|---|
| 2025.12.16 | ₩197,500 | ₩198,100 | ₩187,300 | ₩188,600 | -4.51% | 15.2만 |
|---|
| 2025.12.15 | ₩201,000 | ₩201,500 | ₩196,300 | ₩198,000 | -1.49% | 4만 |
|---|
| 2025.12.12 | ₩203,500 | ₩204,000 | ₩200,500 | ₩203,000 | -0.25% | 6.8만 |
|---|
| 2025.12.11 | ₩199,800 | ₩202,500 | ₩196,100 | ₩201,000 | +0.60% | 26.8만 |
|---|
| 2025.12.10 | ₩203,000 | ₩203,000 | ₩197,800 | ₩197,800 | -2.56% | 5.2만 |
|---|
| 2025.12.09 | ₩197,300 | ₩202,000 | ₩196,600 | ₩202,000 | +2.38% | 12.3만 |
|---|
| 2025.12.08 | ₩195,000 | ₩198,500 | ₩193,600 | ₩197,200 | +1.13% | 9.7만 |
|---|
| 2025.12.05 | ₩188,600 | ₩194,900 | ₩186,700 | ₩194,900 | +3.34% | 8.7만 |
|---|
| 2025.12.04 | ₩188,900 | ₩189,900 | ₩186,200 | ₩188,600 | -0.16% | 10만 |
|---|
| 2025.12.03 | ₩183,400 | ₩188,400 | ₩181,500 | ₩187,800 | +2.40% | 10.9만 |
|---|
| 2025.12.02 | ₩181,700 | ₩182,700 | ₩179,900 | ₩181,700 | 0.00% | 10.3만 |
|---|
| 2025.12.01 | ₩187,100 | ₩187,100 | ₩179,600 | ₩181,500 | -2.99% | 10.8만 |
|---|
| 2025.11.28 | ₩195,100 | ₩195,300 | ₩184,500 | ₩186,100 | -4.61% | 16.5만 |
|---|
| 2025.11.27 | ₩200,000 | ₩200,000 | ₩193,700 | ₩194,600 | -2.70% | 10.8만 |
|---|
| 2025.11.26 | ₩193,400 | ₩199,800 | ₩193,000 | ₩199,800 | +3.31% | 27.9만 |
|---|
| 2025.11.25 | ₩209,500 | ₩213,000 | ₩187,000 | ₩187,800 | -10.36% | 23.7만 |
|---|
| 2025.11.24 | ₩207,500 | ₩208,000 | ₩196,200 | ₩207,500 | 0.00% | 168.3만 |
|---|
| 2025.11.21 | ₩210,000 | ₩210,000 | ₩200,500 | ₩204,000 | -2.86% | 8만 |
|---|
| 2025.11.20 | ₩206,500 | ₩213,000 | ₩205,500 | ₩211,000 | +2.18% | 10.6만 |
|---|
| 2025.11.19 | ₩203,000 | ₩204,500 | ₩191,600 | ₩202,500 | -0.25% | 18.7만 |
|---|
| 2025.11.18 | ₩208,000 | ₩209,500 | ₩200,000 | ₩200,000 | -3.85% | 15.3만 |
|---|
| 2025.11.17 | ₩215,500 | ₩216,000 | ₩208,500 | ₩209,500 | -2.78% | 14만 |
|---|
| 2025.11.14 | ₩215,500 | ₩224,000 | ₩209,000 | ₩214,000 | -0.70% | 43.3만 |
|---|
| 2025.11.13 | ₩216,000 | ₩222,500 | ₩213,000 | ₩217,500 | +0.69% | 12.9만 |
|---|
| 2025.11.12 | ₩222,500 | ₩225,000 | ₩215,500 | ₩217,500 | -2.25% | 8.4만 |
|---|
| 2025.11.11 | ₩228,000 | ₩233,000 | ₩222,500 | ₩223,000 | -2.19% | 6.4만 |
|---|
| 2025.11.10 | ₩223,500 | ₩229,500 | ₩221,500 | ₩228,000 | +2.01% | 6.1만 |
|---|
| 2025.11.07 | ₩221,000 | ₩227,500 | ₩214,500 | ₩220,000 | -0.45% | 12.2만 |
|---|
| 2025.11.06 | ₩242,000 | ₩246,000 | ₩223,000 | ₩228,500 | -5.58% | 14.3만 |
|---|
| 2025.11.05 | ₩243,000 | ₩243,000 | ₩225,500 | ₩234,000 | -3.70% | 11.3만 |
|---|
| 2025.11.04 | ₩243,000 | ₩248,000 | ₩237,500 | ₩245,000 | +0.82% | 9.6만 |
|---|
| 2025.11.03 | ₩241,500 | ₩250,000 | ₩239,500 | ₩241,500 | 0.00% | 10만 |
|---|
| 2025.10.31 | ₩242,500 | ₩243,500 | ₩235,000 | ₩240,500 | -0.82% | 14.4만 |
|---|
| 2025.10.30 | ₩246,500 | ₩255,500 | ₩243,000 | ₩244,500 | -0.81% | 10.4만 |
|---|
| 2025.10.29 | ₩257,000 | ₩257,000 | ₩239,000 | ₩246,000 | -4.28% | 11.4만 |
|---|
| 2025.10.28 | ₩250,500 | ₩255,000 | ₩249,000 | ₩253,000 | +1.00% | 9.9만 |
|---|
| 2025.10.27 | ₩246,000 | ₩252,000 | ₩243,500 | ₩250,500 | +1.83% | 7.7만 |
|---|
| 2025.10.24 | ₩238,500 | ₩245,000 | ₩236,500 | ₩241,000 | +1.05% | 6.5만 |
|---|
| 2025.10.23 | ₩241,500 | ₩246,000 | ₩232,000 | ₩236,000 | -2.28% | 12.3만 |
|---|
| 2025.10.22 | ₩248,000 | ₩248,500 | ₩238,500 | ₩247,000 | -0.40% | 7.8만 |
|---|
| 2025.10.21 | ₩227,000 | ₩246,500 | ₩227,000 | ₩242,000 | +6.61% | 16.5만 |
|---|
| 2025.10.20 | ₩228,000 | ₩230,000 | ₩223,000 | ₩228,000 | 0.00% | 7만 |
|---|
| 2025.10.17 | ₩233,000 | ₩233,000 | ₩226,500 | ₩228,000 | -2.15% | 9.2만 |
|---|
| 2025.10.16 | ₩235,000 | ₩238,000 | ₩227,000 | ₩232,000 | -1.28% | 7.7만 |
|---|
| 2025.10.15 | ₩233,000 | ₩238,500 | ₩232,000 | ₩234,000 | +0.43% | 5.5만 |
|---|
| 2025.10.14 | ₩236,500 | ₩247,500 | ₩228,000 | ₩232,500 | -1.69% | 16.9만 |
|---|
| 2025.10.13 | ₩223,000 | ₩240,000 | ₩220,000 | ₩239,500 | +7.40% | 18.6만 |
|---|
| 2025.10.10 | ₩221,500 | ₩229,500 | ₩216,000 | ₩224,500 | +1.35% | 7.5만 |
|---|