시장 데이터를 불러오는 중
전체 종목
HL홀딩스 과거 주가
060980.KS · KOSPI
주요 제품·사업: 지주회사 및 경영컨설팅 서비스업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
060980.KS · KOSPI
주요 제품·사업: 지주회사 및 경영컨설팅 서비스업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩37,850 | ₩37,850 | ₩37,350 | ₩37,700 | -0.40% | 1.2만 |
| 2026.10.07 | ₩37,800 | ₩38,100 | ₩37,400 | ₩37,600 | -0.53% | 6.6천 |
| 2026.10.06 | ₩38,700 | ₩38,700 | ₩37,450 | ₩37,550 | -2.97% | 1.9만 |
| 2026.10.02 | ₩38,300 | ₩38,500 | ₩37,950 | ₩38,400 | +0.26% | 9.4천 |
| 2026.10.01 | ₩38,500 | ₩38,500 | ₩38,000 | ₩38,100 | -1.04% | 9.4천 |
| 2026.09.30 | ₩39,200 | ₩39,200 | ₩38,150 | ₩38,450 | -1.91% | 1.5만 |
| 2026.09.29 | ₩39,250 | ₩39,250 | ₩38,500 | ₩39,200 | -0.13% | 1만 |
| 2026.09.28 | ₩39,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,300 |
| ₩39,300 |
| +0.77% |
| 7.7천 |
| 2026.09.23 | ₩39,500 | ₩39,900 | ₩38,350 | ₩39,000 | -1.27% | 1.3만 |
|---|
| 2026.09.22 | ₩40,000 | ₩40,000 | ₩38,650 | ₩38,950 | -2.63% | 2.2만 |
|---|
| 2026.09.21 | ₩40,000 | ₩40,000 | ₩39,350 | ₩39,950 | -0.13% | 8.3천 |
|---|
| 2026.09.18 | ₩40,350 | ₩40,400 | ₩39,650 | ₩39,650 | -1.73% | 2.5만 |
|---|
| 2026.09.17 | ₩39,500 | ₩40,450 | ₩39,100 | ₩40,350 | +2.15% | 2.2만 |
|---|
| 2026.09.16 | ₩39,900 | ₩39,900 | ₩39,100 | ₩39,300 | -1.50% | 7.7천 |
|---|
| 2026.09.15 | ₩40,000 | ₩40,400 | ₩39,350 | ₩39,750 | -0.63% | 6.1천 |
|---|
| 2026.09.14 | ₩39,800 | ₩40,200 | ₩39,400 | ₩40,000 | +0.50% | 6.6천 |
|---|
| 2026.09.11 | ₩39,950 | ₩40,350 | ₩39,400 | ₩39,900 | -0.13% | 1.2만 |
|---|
| 2026.09.10 | ₩39,750 | ₩40,250 | ₩39,250 | ₩40,100 | +0.88% | 1.1만 |
|---|
| 2026.09.09 | ₩40,000 | ₩40,550 | ₩39,550 | ₩39,650 | -0.88% | 9천 |
|---|
| 2026.09.08 | ₩40,300 | ₩40,600 | ₩39,600 | ₩40,000 | -0.74% | 1.1만 |
|---|
| 2026.09.07 | ₩40,050 | ₩40,500 | ₩39,850 | ₩40,350 | +0.75% | 7.7천 |
|---|
| 2026.09.04 | ₩39,750 | ₩40,200 | ₩39,300 | ₩40,150 | +1.01% | 6.4천 |
|---|
| 2026.09.03 | ₩39,650 | ₩40,100 | ₩39,300 | ₩39,750 | +0.25% | 7.3천 |
|---|
| 2026.09.02 | ₩40,350 | ₩40,350 | ₩39,300 | ₩39,650 | -1.73% | 8.8천 |
|---|
| 2026.09.01 | ₩40,850 | ₩40,850 | ₩39,850 | ₩40,500 | -0.86% | 7.4천 |
|---|
| 2026.08.31 | ₩39,750 | ₩40,850 | ₩39,550 | ₩40,850 | +2.77% | 5.3천 |
|---|
| 2026.08.28 | ₩39,800 | ₩40,850 | ₩39,250 | ₩40,500 | +1.76% | 1만 |
|---|
| 2026.08.27 | ₩39,550 | ₩39,800 | ₩39,250 | ₩39,700 | +0.38% | 7.7천 |
|---|
| 2026.08.26 | ₩39,750 | ₩39,950 | ₩39,200 | ₩39,500 | -0.63% | 8.9천 |
|---|
| 2026.08.25 | ₩39,800 | ₩39,800 | ₩38,800 | ₩39,750 | -0.13% | 1만 |
|---|
| 2026.08.24 | ₩38,750 | ₩39,700 | ₩38,600 | ₩39,350 | +1.55% | 5.8천 |
|---|
| 2026.08.21 | ₩39,800 | ₩39,800 | ₩38,450 | ₩38,650 | -2.89% | 1.4만 |
|---|
| 2026.08.20 | ₩40,000 | ₩40,100 | ₩38,850 | ₩39,950 | -0.13% | 1만 |
|---|
| 2026.08.19 | ₩40,200 | ₩40,200 | ₩38,900 | ₩39,150 | -2.61% | 1.4만 |
|---|
| 2026.08.18 | ₩41,300 | ₩41,300 | ₩39,100 | ₩40,200 | -2.66% | 2.5만 |
|---|
| 2026.08.14 | ₩40,400 | ₩41,850 | ₩40,400 | ₩41,100 | +1.73% | 2.2만 |
|---|
| 2026.08.13 | ₩40,400 | ₩41,100 | ₩40,200 | ₩40,400 | 0.00% | 1.2만 |
|---|
| 2026.08.12 | ₩40,500 | ₩41,050 | ₩40,000 | ₩40,050 | -1.11% | 2.3만 |
|---|
| 2026.08.11 | ₩40,000 | ₩41,200 | ₩39,700 | ₩40,600 | +1.50% | 1.9만 |
|---|
| 2026.08.10 | ₩39,150 | ₩40,150 | ₩38,700 | ₩40,000 | +2.17% | 1.4만 |
|---|
| 2026.08.07 | ₩39,000 | ₩40,000 | ₩38,650 | ₩39,100 | +0.26% | 1.7만 |
|---|
| 2026.08.06 | ₩39,150 | ₩39,850 | ₩38,950 | ₩39,500 | +0.89% | 1.5만 |
|---|
| 2026.08.05 | ₩38,800 | ₩39,200 | ₩38,650 | ₩39,150 | +0.90% | 8.7천 |
|---|
| 2026.08.04 | ₩37,600 | ₩38,450 | ₩37,350 | ₩38,450 | +2.26% | 1.9만 |
|---|
| 2026.08.03 | ₩37,600 | ₩38,200 | ₩37,400 | ₩37,400 | -0.53% | 1.1만 |
|---|
| 2026.07.31 | ₩37,200 | ₩37,950 | ₩36,700 | ₩37,600 | +1.08% | 1.7만 |
|---|
| 2026.07.30 | ₩35,500 | ₩37,050 | ₩35,500 | ₩36,350 | +2.39% | 2만 |
|---|
| 2026.07.29 | ₩36,800 | ₩37,850 | ₩35,650 | ₩36,050 | -2.04% | 2.7만 |
|---|
| 2026.07.28 | ₩37,650 | ₩38,000 | ₩36,100 | ₩36,600 | -2.79% | 2.4만 |
|---|
| 2026.07.27 | ₩38,200 | ₩38,750 | ₩37,900 | ₩38,050 | -0.39% | 1.1만 |
|---|
| 2026.07.24 | ₩39,000 | ₩39,800 | ₩37,550 | ₩38,100 | -2.31% | 1.3만 |
|---|
| 2026.07.23 | ₩37,850 | ₩38,950 | ₩37,600 | ₩38,800 | +2.51% | 1.6만 |
|---|
| 2026.07.22 | ₩38,150 | ₩39,100 | ₩37,700 | ₩37,700 | -1.18% | 2.5만 |
|---|
| 2026.07.21 | ₩37,050 | ₩38,000 | ₩36,900 | ₩37,800 | +2.02% | 1.2만 |
|---|
| 2026.07.20 | ₩37,800 | ₩37,800 | ₩36,850 | ₩37,000 | -2.12% | 2.1만 |
|---|
| 2026.07.16 | ₩37,400 | ₩38,300 | ₩37,100 | ₩37,850 | +1.20% | 1.1만 |
|---|
| 2026.07.15 | ₩37,400 | ₩38,350 | ₩37,150 | ₩37,250 | -0.40% | 1만 |
|---|
| 2026.07.14 | ₩37,550 | ₩37,800 | ₩36,500 | ₩37,250 | -0.80% | 2만 |
|---|
| 2026.07.13 | ₩38,300 | ₩39,550 | ₩37,500 | ₩37,500 | -2.09% | 1.4만 |
|---|
| 2026.07.10 | ₩37,400 | ₩39,250 | ₩37,250 | ₩38,700 | +3.48% | 1.7만 |
|---|
| 2026.07.09 | ₩38,250 | ₩38,250 | ₩36,900 | ₩36,950 | -3.40% | 3.7만 |
|---|
| 2026.07.08 | ₩38,400 | ₩38,900 | ₩37,800 | ₩38,300 | -0.26% | 1.7만 |
|---|
| 2026.07.07 | ₩38,900 | ₩39,750 | ₩37,750 | ₩38,400 | -1.29% | 1.8만 |
|---|
| 2026.07.06 | ₩38,650 | ₩39,500 | ₩38,200 | ₩38,900 | +0.65% | 1.1만 |
|---|
| 2026.07.03 | ₩38,300 | ₩39,300 | ₩37,550 | ₩38,650 | +0.91% | 1.6만 |
|---|
| 2026.07.02 | ₩38,750 | ₩40,800 | ₩37,800 | ₩38,300 | -1.16% | 2.4만 |
|---|
| 2026.07.01 | ₩38,850 | ₩38,950 | ₩38,300 | ₩38,900 | +0.13% | 1.6만 |
|---|
| 2026.06.30 | ₩39,400 | ₩39,400 | ₩38,500 | ₩38,500 | -2.28% | 1.4만 |
|---|
| 2026.06.29 | ₩38,850 | ₩39,650 | ₩37,400 | ₩39,250 | +1.03% | 2.8만 |
|---|
| 2026.06.26 | ₩39,750 | ₩39,750 | ₩37,750 | ₩38,950 | -2.01% | 4.1만 |
|---|
| 2026.06.25 | ₩40,050 | ₩40,450 | ₩39,300 | ₩39,300 | -1.87% | 3.5만 |
|---|
| 2026.06.24 | ₩39,500 | ₩40,800 | ₩39,200 | ₩40,000 | +1.27% | 3만 |
|---|
| 2026.06.23 | ₩41,700 | ₩41,700 | ₩39,250 | ₩39,400 | -5.52% | 4.9만 |
|---|
| 2026.06.22 | ₩42,500 | ₩42,600 | ₩41,550 | ₩41,700 | -1.88% | 3.1만 |
|---|
| 2026.06.19 | ₩44,100 | ₩44,100 | ₩41,750 | ₩42,800 | -2.95% | 3.9만 |
|---|
| 2026.06.18 | ₩46,200 | ₩47,000 | ₩43,950 | ₩43,950 | -4.87% | 3.1만 |
|---|
| 2026.06.17 | ₩47,450 | ₩48,150 | ₩46,200 | ₩46,350 | -2.32% | 4만 |
|---|
| 2026.06.16 | ₩47,050 | ₩49,000 | ₩46,150 | ₩48,700 | +3.51% | 5.2만 |
|---|
| 2026.06.15 | ₩45,950 | ₩48,100 | ₩45,000 | ₩47,000 | +2.29% | 5.6만 |
|---|
| 2026.06.12 | ₩42,250 | ₩47,000 | ₩42,250 | ₩46,000 | +8.88% | 7.3만 |
|---|
| 2026.06.11 | ₩40,000 | ₩41,550 | ₩39,650 | ₩41,000 | +2.50% | 3.3만 |
|---|
| 2026.06.10 | ₩41,200 | ₩41,500 | ₩40,050 | ₩40,550 | -1.58% | 2만 |
|---|
| 2026.06.09 | ₩40,600 | ₩41,250 | ₩40,350 | ₩41,200 | +1.48% | 2.2만 |
|---|
| 2026.06.08 | ₩41,450 | ₩42,000 | ₩40,250 | ₩40,500 | -2.29% | 3.5만 |
|---|
| 2026.06.05 | ₩43,700 | ₩44,300 | ₩41,900 | ₩43,000 | -1.60% | 3.7만 |
|---|
| 2026.06.04 | ₩44,650 | ₩45,300 | ₩43,900 | ₩44,050 | -1.34% | 3.9만 |
|---|
| 2026.06.02 | ₩45,300 | ₩45,650 | ₩43,800 | ₩44,500 | -1.77% | 4.2만 |
|---|
| 2026.06.01 | ₩45,300 | ₩45,950 | ₩43,500 | ₩44,400 | -1.99% | 3만 |
|---|
| 2026.05.29 | ₩46,300 | ₩46,300 | ₩44,300 | ₩44,950 | -2.92% | 5.5만 |
|---|
| 2026.05.28 | ₩45,500 | ₩45,500 | ₩43,050 | ₩44,750 | -1.65% | 2.6만 |
|---|
| 2026.05.27 | ₩46,400 | ₩46,550 | ₩44,000 | ₩44,600 | -3.88% | 6.6만 |
|---|
| 2026.05.26 | ₩47,900 | ₩47,950 | ₩45,300 | ₩46,400 | -3.13% | 6.2만 |
|---|
| 2026.05.22 | ₩45,850 | ₩47,200 | ₩45,300 | ₩47,000 | +2.51% | 3만 |
|---|
| 2026.05.21 | ₩43,850 | ₩46,000 | ₩43,550 | ₩45,450 | +3.65% | 3.3만 |
|---|
| 2026.05.20 | ₩44,500 | ₩44,500 | ₩42,050 | ₩42,850 | -3.71% | 5.8만 |
|---|
| 2026.05.19 | ₩46,000 | ₩46,900 | ₩43,700 | ₩44,350 | -3.59% | 7.5만 |
|---|
| 2026.05.18 | ₩47,200 | ₩47,450 | ₩44,950 | ₩46,550 | -1.38% | 4만 |
|---|
| 2026.05.15 | ₩46,900 | ₩48,250 | ₩46,150 | ₩47,000 | +0.21% | 6.1만 |
|---|
| 2026.05.14 | ₩46,200 | ₩47,100 | ₩46,000 | ₩46,550 | +0.76% | 4.1만 |
|---|
| 2026.05.13 | ₩44,500 | ₩47,150 | ₩44,050 | ₩46,050 | +3.48% | 5만 |
|---|
| 2026.05.12 | ₩45,650 | ₩46,150 | ₩44,000 | ₩44,500 | -2.52% | 5.2만 |
|---|
| 2026.05.11 | ₩44,100 | ₩45,200 | ₩43,700 | ₩44,500 | +0.91% | 5.6만 |
|---|
| 2026.05.08 | ₩43,050 | ₩44,150 | ₩42,500 | ₩43,800 | +1.74% | 2.7만 |
|---|
| 2026.05.07 | ₩42,900 | ₩43,750 | ₩42,450 | ₩43,050 | +0.35% | 1.5만 |
|---|
| 2026.05.06 | ₩43,400 | ₩43,600 | ₩41,800 | ₩42,000 | -3.23% | 3.4만 |
|---|
| 2026.05.04 | ₩43,900 | ₩44,200 | ₩43,200 | ₩43,250 | -1.48% | 1.1만 |
|---|
| 2026.04.30 | ₩44,700 | ₩44,900 | ₩43,300 | ₩43,450 | -2.80% | 3.8만 |
|---|
| 2026.04.29 | ₩43,750 | ₩44,500 | ₩43,450 | ₩44,250 | +1.14% | 1.9만 |
|---|
| 2026.04.28 | ₩43,850 | ₩44,400 | ₩43,550 | ₩43,750 | -0.23% | 2.7만 |
|---|
| 2026.04.27 | ₩43,550 | ₩43,850 | ₩43,250 | ₩43,850 | +0.69% | 1.9만 |
|---|
| 2026.04.24 | ₩42,600 | ₩43,150 | ₩42,500 | ₩43,100 | +1.17% | 1.2만 |
|---|
| 2026.04.23 | ₩42,850 | ₩43,450 | ₩41,800 | ₩42,200 | -1.52% | 2.3만 |
|---|
| 2026.04.22 | ₩42,750 | ₩43,200 | ₩42,050 | ₩42,500 | -0.58% | 2.5만 |
|---|
| 2026.04.21 | ₩42,800 | ₩43,400 | ₩42,550 | ₩42,800 | 0.00% | 1.8만 |
|---|
| 2026.04.20 | ₩42,300 | ₩42,900 | ₩41,850 | ₩42,500 | +0.47% | 1.3만 |
|---|
| 2026.04.17 | ₩42,700 | ₩42,700 | ₩41,950 | ₩42,300 | -0.94% | 2만 |
|---|
| 2026.04.16 | ₩42,450 | ₩42,800 | ₩42,200 | ₩42,350 | -0.24% | 2.5만 |
|---|
| 2026.04.15 | ₩42,650 | ₩42,850 | ₩42,050 | ₩42,300 | -0.82% | 2.1만 |
|---|
| 2026.04.14 | ₩42,450 | ₩42,450 | ₩41,800 | ₩42,000 | -1.06% | 1.8만 |
|---|
| 2026.04.13 | ₩41,350 | ₩42,250 | ₩41,150 | ₩41,750 | +0.97% | 1.1만 |
|---|
| 2026.04.10 | ₩41,500 | ₩42,450 | ₩41,450 | ₩42,100 | +1.45% | 1.7만 |
|---|
| 2026.04.09 | ₩41,800 | ₩42,000 | ₩41,050 | ₩41,300 | -1.20% | 1.7만 |
|---|
| 2026.04.08 | ₩41,550 | ₩42,100 | ₩41,500 | ₩41,750 | +0.48% | 1.6만 |
|---|
| 2026.04.07 | ₩41,300 | ₩41,300 | ₩40,400 | ₩40,600 | -1.69% | 1.9만 |
|---|
| 2026.04.06 | ₩41,400 | ₩41,400 | ₩40,700 | ₩40,800 | -1.45% | 8.7천 |
|---|
| 2026.04.03 | ₩41,300 | ₩42,150 | ₩40,800 | ₩40,950 | -0.85% | 2.6만 |
|---|
| 2026.04.02 | ₩42,650 | ₩42,950 | ₩40,750 | ₩41,050 | -3.75% | 2.8만 |
|---|
| 2026.04.01 | ₩42,100 | ₩42,900 | ₩41,850 | ₩42,350 | +0.59% | 2.7만 |
|---|
| 2026.03.31 | ₩42,850 | ₩43,200 | ₩41,800 | ₩41,800 | -2.45% | 2.9만 |
|---|
| 2026.03.30 | ₩42,950 | ₩44,000 | ₩42,050 | ₩43,450 | +1.16% | 2.9만 |
|---|
| 2026.03.27 | ₩44,750 | ₩45,300 | ₩44,100 | ₩45,250 | +1.12% | 1.6만 |
|---|
| 2026.03.26 | ₩46,200 | ₩46,200 | ₩45,000 | ₩45,150 | -2.27% | 1.4만 |
|---|
| 2026.03.25 | ₩46,100 | ₩46,200 | ₩45,600 | ₩46,200 | +0.22% | 1.6만 |
|---|
| 2026.03.24 | ₩45,650 | ₩46,100 | ₩44,800 | ₩45,750 | +0.22% | 2.2만 |
|---|
| 2026.03.23 | ₩45,400 | ₩45,550 | ₩44,600 | ₩45,200 | -0.44% | 2.9만 |
|---|
| 2026.03.20 | ₩44,800 | ₩47,000 | ₩44,800 | ₩46,200 | +3.13% | 4.8만 |
|---|
| 2026.03.19 | ₩45,500 | ₩45,550 | ₩44,600 | ₩44,800 | -1.54% | 1.6만 |
|---|
| 2026.03.18 | ₩45,900 | ₩46,200 | ₩45,350 | ₩45,650 | -0.54% | 1.5만 |
|---|
| 2026.03.17 | ₩45,200 | ₩46,050 | ₩44,650 | ₩45,500 | +0.66% | 2.4만 |
|---|
| 2026.03.16 | ₩44,050 | ₩44,900 | ₩43,800 | ₩44,400 | +0.79% | 2.2만 |
|---|
| 2026.03.13 | ₩43,550 | ₩44,450 | ₩43,250 | ₩43,850 | +0.69% | 1.8만 |
|---|
| 2026.03.12 | ₩44,050 | ₩45,100 | ₩43,700 | ₩44,250 | +0.45% | 2만 |
|---|
| 2026.03.11 | ₩43,700 | ₩45,400 | ₩43,600 | ₩44,150 | +1.03% | 3.4만 |
|---|
| 2026.03.10 | ₩43,100 | ₩43,850 | ₩42,850 | ₩43,250 | +0.35% | 1.4만 |
|---|
| 2026.03.09 | ₩41,850 | ₩42,400 | ₩41,100 | ₩42,050 | +0.48% | 2.9만 |
|---|
| 2026.03.06 | ₩42,700 | ₩43,550 | ₩42,250 | ₩43,450 | +1.76% | 2.5만 |
|---|
| 2026.03.05 | ₩42,700 | ₩44,450 | ₩42,700 | ₩42,900 | +0.47% | 4.6만 |
|---|
| 2026.03.04 | ₩45,500 | ₩45,500 | ₩40,300 | ₩40,700 | -10.55% | 9.1만 |
|---|
| 2026.03.03 | ₩48,300 | ₩48,800 | ₩46,750 | ₩46,900 | -2.90% | 3.8만 |
|---|
| 2026.02.27 | ₩50,600 | ₩50,900 | ₩49,500 | ₩49,550 | -2.08% | 3.3만 |
|---|
| 2026.02.26 | ₩51,500 | ₩52,100 | ₩50,000 | ₩51,600 | +0.19% | 5.8만 |
|---|
| 2026.02.25 | ₩48,350 | ₩52,800 | ₩48,250 | ₩51,600 | +6.72% | 12.3만 |
|---|
| 2026.02.24 | ₩48,650 | ₩48,650 | ₩47,500 | ₩47,800 | -1.75% | 3.4만 |
|---|
| 2026.02.23 | ₩49,000 | ₩49,400 | ₩47,500 | ₩48,650 | -0.71% | 5만 |
|---|
| 2026.02.20 | ₩46,950 | ₩47,300 | ₩46,550 | ₩46,800 | -0.32% | 2.8만 |
|---|
| 2026.02.19 | ₩47,200 | ₩47,300 | ₩46,600 | ₩46,900 | -0.64% | 2.6만 |
|---|
| 2026.02.13 | ₩46,650 | ₩47,100 | ₩45,900 | ₩46,700 | +0.11% | 2.1만 |
|---|
| 2026.02.12 | ₩46,450 | ₩47,250 | ₩46,150 | ₩46,700 | +0.54% | 3.6만 |
|---|
| 2026.02.11 | ₩45,450 | ₩45,900 | ₩45,300 | ₩45,650 | +0.44% | 2.4만 |
|---|
| 2026.02.10 | ₩45,150 | ₩45,750 | ₩44,700 | ₩45,450 | +0.66% | 3.6만 |
|---|
| 2026.02.09 | ₩45,000 | ₩45,200 | ₩44,300 | ₩45,050 | +0.11% | 2.6만 |
|---|
| 2026.02.06 | ₩45,000 | ₩45,000 | ₩43,300 | ₩44,300 | -1.56% | 3.6만 |
|---|
| 2026.02.05 | ₩46,000 | ₩46,350 | ₩45,500 | ₩45,900 | -0.22% | 2.8만 |
|---|
| 2026.02.04 | ₩45,800 | ₩46,500 | ₩45,450 | ₩46,350 | +1.20% | 2.8만 |
|---|
| 2026.02.03 | ₩44,850 | ₩45,900 | ₩44,850 | ₩45,900 | +2.34% | 2.4만 |
|---|
| 2026.02.02 | ₩45,400 | ₩45,750 | ₩44,150 | ₩44,400 | -2.20% | 3.9만 |
|---|
| 2026.01.30 | ₩45,500 | ₩45,850 | ₩44,650 | ₩45,500 | 0.00% | 5.8만 |
|---|
| 2026.01.29 | ₩45,750 | ₩45,850 | ₩44,650 | ₩45,750 | 0.00% | 3.4만 |
|---|
| 2026.01.28 | ₩45,800 | ₩46,100 | ₩45,250 | ₩45,700 | -0.22% | 3.4만 |
|---|
| 2026.01.27 | ₩45,200 | ₩45,200 | ₩44,500 | ₩44,850 | -0.77% | 3.8만 |
|---|
| 2026.01.26 | ₩45,700 | ₩46,350 | ₩45,350 | ₩45,700 | 0.00% | 2.7만 |
|---|
| 2026.01.23 | ₩46,250 | ₩46,600 | ₩45,600 | ₩46,050 | -0.43% | 3.1만 |
|---|
| 2026.01.22 | ₩48,000 | ₩48,800 | ₩46,250 | ₩46,300 | -3.54% | 6.3만 |
|---|
| 2026.01.21 | ₩44,950 | ₩47,700 | ₩44,950 | ₩46,900 | +4.34% | 6만 |
|---|
| 2026.01.20 | ₩48,050 | ₩48,150 | ₩46,000 | ₩46,200 | -3.85% | 4.9만 |
|---|
| 2026.01.19 | ₩46,950 | ₩47,500 | ₩46,000 | ₩46,550 | -0.85% | 4.9만 |
|---|
| 2026.01.16 | ₩45,400 | ₩48,500 | ₩44,950 | ₩45,450 | +0.11% | 8.3만 |
|---|
| 2026.01.15 | ₩45,450 | ₩45,450 | ₩44,200 | ₩45,000 | -0.99% | 4.3만 |
|---|
| 2026.01.14 | ₩45,700 | ₩45,900 | ₩44,950 | ₩45,400 | -0.66% | 3.6만 |
|---|
| 2026.01.13 | ₩45,550 | ₩46,950 | ₩44,900 | ₩45,600 | +0.11% | 6만 |
|---|
| 2026.01.12 | ₩44,600 | ₩46,950 | ₩44,500 | ₩45,450 | +1.91% | 8.1만 |
|---|
| 2026.01.09 | ₩43,300 | ₩43,800 | ₩40,600 | ₩42,800 | -1.15% | 2.6만 |
|---|
| 2026.01.08 | ₩44,500 | ₩44,500 | ₩43,000 | ₩43,200 | -2.92% | 3.7만 |
|---|
| 2026.01.07 | ₩43,000 | ₩44,050 | ₩42,450 | ₩43,750 | +1.74% | 6만 |
|---|
| 2026.01.06 | ₩44,800 | ₩45,450 | ₩42,750 | ₩43,200 | -3.57% | 5.4만 |
|---|
| 2026.01.05 | ₩46,750 | ₩46,750 | ₩44,100 | ₩44,450 | -4.92% | 4.8만 |
|---|
| 2026.01.02 | ₩45,300 | ₩47,650 | ₩44,800 | ₩46,350 | +2.32% | 5.7만 |
|---|
| 2025.12.30 | ₩44,600 | ₩45,500 | ₩44,550 | ₩44,850 | +0.56% | 3.6만 |
|---|
| 2025.12.29 | ₩44,400 | ₩44,500 | ₩43,600 | ₩44,300 | -0.23% | 2.3만 |
|---|
| 2025.12.26 | ₩45,200 | ₩45,500 | ₩43,900 | ₩44,400 | -1.77% | 4.4만 |
|---|
| 2025.12.24 | ₩45,550 | ₩45,750 | ₩45,200 | ₩45,200 | -0.77% | 1.9만 |
|---|
| 2025.12.23 | ₩46,700 | ₩46,750 | ₩45,200 | ₩45,550 | -2.46% | 5만 |
|---|
| 2025.12.22 | ₩47,900 | ₩47,900 | ₩46,250 | ₩46,700 | -2.51% | 3.3만 |
|---|
| 2025.12.19 | ₩47,000 | ₩47,250 | ₩45,550 | ₩46,900 | -0.21% | 4.8만 |
|---|
| 2025.12.18 | ₩46,800 | ₩47,750 | ₩45,900 | ₩46,650 | -0.32% | 4.4만 |
|---|
| 2025.12.17 | ₩48,000 | ₩49,750 | ₩47,500 | ₩47,600 | -0.83% | 4.9만 |
|---|
| 2025.12.16 | ₩48,800 | ₩49,500 | ₩47,850 | ₩48,000 | -1.64% | 6.9만 |
|---|
| 2025.12.15 | ₩48,350 | ₩49,050 | ₩47,650 | ₩48,250 | -0.21% | 3.5만 |
|---|
| 2025.12.12 | ₩47,900 | ₩48,900 | ₩47,600 | ₩48,800 | +1.88% | 4.6만 |
|---|
| 2025.12.11 | ₩49,000 | ₩49,100 | ₩47,700 | ₩47,850 | -2.35% | 6만 |
|---|
| 2025.12.10 | ₩48,500 | ₩49,500 | ₩47,200 | ₩49,000 | +1.03% | 11.3만 |
|---|
| 2025.12.09 | ₩50,200 | ₩50,200 | ₩46,400 | ₩47,650 | -5.08% | 18.6만 |
|---|
| 2025.12.08 | ₩53,300 | ₩54,400 | ₩49,000 | ₩50,300 | -5.63% | 14.4만 |
|---|
| 2025.12.05 | ₩52,400 | ₩54,700 | ₩51,100 | ₩53,000 | +1.15% | 18.8만 |
|---|
| 2025.12.04 | ₩49,350 | ₩53,800 | ₩48,650 | ₩52,200 | +5.78% | 35.5만 |
|---|
| 2025.12.03 | ₩47,400 | ₩48,900 | ₩47,400 | ₩47,900 | +1.05% | 5.2만 |
|---|
| 2025.12.02 | ₩49,150 | ₩49,750 | ₩47,100 | ₩47,300 | -3.76% | 5.4만 |
|---|
| 2025.12.01 | ₩48,000 | ₩50,200 | ₩48,000 | ₩48,850 | +1.77% | 10.1만 |
|---|
| 2025.11.28 | ₩44,500 | ₩47,700 | ₩44,300 | ₩47,450 | +6.63% | 13.3만 |
|---|
| 2025.11.27 | ₩43,250 | ₩44,400 | ₩43,250 | ₩44,050 | +1.85% | 2.2만 |
|---|
| 2025.11.26 | ₩43,200 | ₩44,450 | ₩43,150 | ₩43,250 | +0.12% | 1.4만 |
|---|
| 2025.11.25 | ₩43,700 | ₩44,500 | ₩43,150 | ₩43,450 | -0.57% | 3만 |
|---|
| 2025.11.24 | ₩43,900 | ₩44,450 | ₩43,400 | ₩43,650 | -0.57% | 2.8만 |
|---|
| 2025.11.21 | ₩43,500 | ₩44,250 | ₩42,700 | ₩43,950 | +1.03% | 5.1만 |
|---|
| 2025.11.20 | ₩42,850 | ₩45,000 | ₩42,750 | ₩43,850 | +2.33% | 5.5만 |
|---|
| 2025.11.19 | ₩41,000 | ₩43,700 | ₩40,550 | ₩42,900 | +4.63% | 5.5만 |
|---|
| 2025.11.18 | ₩41,700 | ₩42,000 | ₩40,300 | ₩41,000 | -1.68% | 3.5만 |
|---|
| 2025.11.17 | ₩42,700 | ₩42,700 | ₩40,800 | ₩41,050 | -3.86% | 3만 |
|---|
| 2025.11.14 | ₩42,550 | ₩43,250 | ₩41,500 | ₩41,900 | -1.53% | 5.9만 |
|---|
| 2025.11.13 | ₩43,650 | ₩44,400 | ₩42,650 | ₩42,950 | -1.60% | 6.3만 |
|---|
| 2025.11.12 | ₩39,950 | ₩43,900 | ₩39,450 | ₩43,650 | +9.26% | 17.6만 |
|---|
| 2025.11.11 | ₩39,250 | ₩39,950 | ₩39,100 | ₩39,300 | +0.13% | 1.8만 |
|---|
| 2025.11.10 | ₩38,300 | ₩39,750 | ₩38,050 | ₩39,350 | +2.74% | 2.4만 |
|---|
| 2025.11.07 | ₩38,500 | ₩39,250 | ₩37,600 | ₩38,200 | -0.78% | 3.1만 |
|---|
| 2025.11.06 | ₩38,800 | ₩38,800 | ₩38,000 | ₩38,600 | -0.52% | 3.3만 |
|---|
| 2025.11.05 | ₩38,500 | ₩38,500 | ₩37,800 | ₩38,050 | -1.17% | 2.5만 |
|---|
| 2025.11.04 | ₩39,300 | ₩39,300 | ₩38,050 | ₩38,350 | -2.42% | 3.4만 |
|---|
| 2025.11.03 | ₩40,900 | ₩40,900 | ₩38,800 | ₩39,100 | -4.40% | 6.2만 |
|---|
| 2025.10.31 | ₩40,200 | ₩41,500 | ₩40,000 | ₩40,500 | +0.75% | 4만 |
|---|
| 2025.10.30 | ₩39,800 | ₩40,850 | ₩39,650 | ₩40,200 | +1.01% | 2.9만 |
|---|
| 2025.10.29 | ₩39,800 | ₩40,000 | ₩39,300 | ₩39,450 | -0.88% | 2.1만 |
|---|
| 2025.10.28 | ₩40,300 | ₩40,350 | ₩39,650 | ₩39,700 | -1.49% | 1.5만 |
|---|
| 2025.10.27 | ₩40,250 | ₩40,650 | ₩39,900 | ₩40,300 | +0.12% | 2만 |
|---|
| 2025.10.24 | ₩40,450 | ₩40,800 | ₩40,050 | ₩40,200 | -0.62% | 1.9만 |
|---|
| 2025.10.23 | ₩41,100 | ₩41,300 | ₩40,350 | ₩40,400 | -1.70% | 2.3만 |
|---|
| 2025.10.22 | ₩40,900 | ₩41,550 | ₩40,700 | ₩41,150 | +0.61% | 1.5만 |
|---|
| 2025.10.21 | ₩41,200 | ₩41,650 | ₩40,800 | ₩40,800 | -0.97% | 1.3만 |
|---|
| 2025.10.20 | ₩40,800 | ₩41,450 | ₩40,500 | ₩40,650 | -0.37% | 2.3만 |
|---|
| 2025.10.17 | ₩41,100 | ₩41,500 | ₩40,550 | ₩40,900 | -0.49% | 1.7만 |
|---|
| 2025.10.16 | ₩41,950 | ₩42,350 | ₩40,900 | ₩41,100 | -2.03% | 2.4만 |
|---|
| 2025.10.15 | ₩41,250 | ₩42,200 | ₩40,700 | ₩41,900 | +1.58% | 10.9만 |
|---|
| 2025.10.14 | ₩41,400 | ₩41,950 | ₩40,200 | ₩41,350 | -0.12% | 3.6만 |
|---|
| 2025.10.13 | ₩40,550 | ₩41,550 | ₩39,750 | ₩41,300 | +1.85% | 3.2만 |
|---|
| 2025.10.10 | ₩39,950 | ₩41,250 | ₩39,700 | ₩40,550 | +1.50% | 5.2만 |
|---|