시장 데이터를 불러오는 중
전체 종목
해이워드 홀딩스 과거 주가
Hayward Holdings, Inc. Common Stock · HAYW · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hayward Holdings, Inc. Common Stock · HAYW · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,500 | ₩15,500 | ₩15,052 | ₩15,153 | -2.24% | 303.2만 |
| 2026.10.08 | ₩15,514 | ₩15,594 | ₩15,200 | ₩15,273 | -1.55% | 480만 |
| 2026.10.07 | ₩16,235 | ₩16,235 | ₩15,687 | ₩15,754 | -2.96% | 253.3만 |
| 2026.10.06 | ₩16,729 | ₩16,775 | ₩16,395 | ₩16,435 | -1.76% | 236.5만 |
| 2026.10.05 | ₩16,542 | ₩16,762 | ₩16,335 | ₩16,595 | +0.32% | 304.9만 |
| 2026.10.02 | ₩16,582 | ₩16,762 | ₩16,488 | ₩16,555 | -0.16% | 254.8만 |
| 2026.10.01 | ₩16,355 | ₩16,435 | ₩16,048 | ₩16,341 | -0.08% | 327만 |
| 2026.09.30 | ₩16,622 | ₩16,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,341 |
| ₩16,341 |
| -1.69% |
| 304.1만 |
| 2026.09.29 | ₩16,795 | ₩16,915 | ₩16,375 | ₩16,475 | -1.91% | 380.6만 |
|---|
| 2026.09.28 | ₩16,782 | ₩16,969 | ₩16,608 | ₩16,715 | -0.40% | 506.3만 |
|---|
| 2026.09.25 | ₩16,755 | ₩17,062 | ₩16,675 | ₩16,862 | +0.64% | 825.1만 |
|---|
| 2026.09.24 | ₩16,942 | ₩17,076 | ₩16,568 | ₩16,715 | -1.34% | 800.9만 |
|---|
| 2026.09.23 | ₩17,022 | ₩17,249 | ₩16,982 | ₩17,022 | 0.00% | 235.9만 |
|---|
| 2026.09.22 | ₩17,610 | ₩17,610 | ₩17,223 | ₩17,249 | -2.05% | 230.4만 |
|---|
| 2026.09.21 | ₩17,436 | ₩17,490 | ₩17,009 | ₩17,196 | -1.38% | 328.8만 |
|---|
| 2026.09.18 | ₩17,036 | ₩17,456 | ₩17,036 | ₩17,343 | +1.80% | 1013.8만 |
|---|
| 2026.09.17 | ₩17,596 | ₩17,783 | ₩17,122 | ₩17,209 | -2.20% | 377.4만 |
|---|
| 2026.09.16 | ₩17,196 | ₩17,363 | ₩17,102 | ₩17,263 | +0.39% | 404.8만 |
|---|
| 2026.09.15 | ₩17,142 | ₩17,209 | ₩16,862 | ₩17,022 | -0.70% | 335.5만 |
|---|
| 2026.09.14 | ₩17,409 | ₩17,530 | ₩17,156 | ₩17,182 | -1.30% | 304.5만 |
|---|
| 2026.09.11 | ₩17,449 | ₩17,643 | ₩17,276 | ₩17,503 | +0.31% | 302.1만 |
|---|
| 2026.09.10 | ₩17,596 | ₩17,596 | ₩17,136 | ₩17,196 | -2.28% | 272.3만 |
|---|
| 2026.09.09 | ₩17,797 | ₩17,990 | ₩17,630 | ₩17,743 | -0.30% | 266.8만 |
|---|
| 2026.09.08 | ₩18,624 | ₩18,758 | ₩17,943 | ₩17,943 | -3.66% | 247.3만 |
|---|
| 2026.09.04 | ₩18,184 | ₩18,644 | ₩18,184 | ₩18,584 | +2.20% | 132.7만 |
|---|
| 2026.09.03 | ₩18,424 | ₩18,544 | ₩18,117 | ₩18,291 | -0.72% | 156.7만 |
|---|
| 2026.09.02 | ₩18,197 | ₩18,431 | ₩18,037 | ₩18,197 | 0.00% | 213.9만 |
|---|
| 2026.09.01 | ₩18,664 | ₩18,783 | ₩18,124 | ₩18,170 | -2.65% | 276.5만 |
|---|
| 2026.08.31 | ₩18,798 | ₩18,878 | ₩18,658 | ₩18,758 | -0.21% | 199.1만 |
|---|
| 2026.08.28 | ₩19,132 | ₩19,305 | ₩18,652 | ₩18,891 | -1.26% | 181.2만 |
|---|
| 2026.08.27 | ₩19,265 | ₩19,299 | ₩19,012 | ₩19,025 | -1.25% | 132.4만 |
|---|
| 2026.08.26 | ₩19,372 | ₩19,586 | ₩19,277 | ₩19,385 | +0.07% | 149.6만 |
|---|
| 2026.08.25 | ₩19,572 | ₩19,592 | ₩19,292 | ₩19,319 | -1.30% | 134.5만 |
|---|
| 2026.08.24 | ₩19,612 | ₩19,739 | ₩19,265 | ₩19,359 | -1.29% | 126.7만 |
|---|
| 2026.08.21 | ₩19,706 | ₩19,799 | ₩19,452 | ₩19,465 | -1.22% | 140.2만 |
|---|
| 2026.08.20 | ₩19,786 | ₩19,959 | ₩19,559 | ₩19,652 | -0.67% | 188.8만 |
|---|
| 2026.08.19 | ₩19,773 | ₩20,407 | ₩19,759 | ₩20,160 | +1.96% | 256.9만 |
|---|
| 2026.08.18 | ₩19,719 | ₩19,813 | ₩19,372 | ₩19,506 | -1.08% | 200.9만 |
|---|
| 2026.08.17 | ₩20,106 | ₩20,287 | ₩19,699 | ₩19,706 | -1.99% | 133.6만 |
|---|
| 2026.08.14 | ₩20,333 | ₩20,520 | ₩20,153 | ₩20,240 | -0.46% | 146.7만 |
|---|
| 2026.08.13 | ₩20,547 | ₩20,628 | ₩20,246 | ₩20,413 | -0.65% | 137.5만 |
|---|
| 2026.08.12 | ₩20,854 | ₩20,974 | ₩20,220 | ₩20,427 | -2.05% | 154.3만 |
|---|
| 2026.08.11 | ₩20,707 | ₩21,007 | ₩20,614 | ₩20,774 | +0.32% | 125.9만 |
|---|
| 2026.08.10 | ₩20,987 | ₩21,014 | ₩20,560 | ₩20,600 | -1.84% | 181.3만 |
|---|
| 2026.08.07 | ₩20,974 | ₩21,395 | ₩20,921 | ₩21,121 | +0.70% | 303.2만 |
|---|
| 2026.08.06 | ₩21,348 | ₩21,435 | ₩20,781 | ₩20,921 | -2.00% | 192.9만 |
|---|
| 2026.08.05 | ₩21,508 | ₩21,789 | ₩21,401 | ₩21,615 | +0.50% | 204.4만 |
|---|
| 2026.08.04 | ₩20,734 | ₩21,515 | ₩20,640 | ₩21,481 | +3.61% | 448.1만 |
|---|
| 2026.08.03 | ₩20,333 | ₩20,734 | ₩20,260 | ₩20,667 | +1.64% | 502.4만 |
|---|
| 2026.07.31 | ₩20,534 | ₩20,627 | ₩20,153 | ₩20,200 | -1.63% | 270만 |
|---|
| 2026.07.30 | ₩21,014 | ₩21,014 | ₩20,186 | ₩20,520 | -2.35% | 337.2만 |
|---|
| 2026.07.29 | ₩21,401 | ₩21,909 | ₩20,032 | ₩20,360 | -4.87% | 693만 |
|---|
| 2026.07.28 | ₩19,492 | ₩20,206 | ₩19,305 | ₩20,173 | +3.49% | 402.1만 |
|---|
| 2026.07.27 | ₩19,559 | ₩19,706 | ₩19,252 | ₩19,425 | -0.68% | 239.6만 |
|---|
| 2026.07.24 | ₩19,345 | ₩19,672 | ₩19,239 | ₩19,265 | -0.41% | 201.2만 |
|---|
| 2026.07.23 | ₩18,931 | ₩19,319 | ₩18,785 | ₩19,239 | +1.62% | 371.4만 |
|---|
| 2026.07.22 | ₩18,878 | ₩19,145 | ₩18,858 | ₩18,985 | +0.57% | 181만 |
|---|
| 2026.07.21 | ₩19,052 | ₩19,052 | ₩18,604 | ₩18,878 | -0.91% | 225.4만 |
|---|
| 2026.07.20 | ₩19,052 | ₩19,218 | ₩18,584 | ₩18,785 | -1.40% | 324.9만 |
|---|
| 2026.07.17 | ₩19,746 | ₩20,040 | ₩19,138 | ₩19,172 | -2.91% | 240.8만 |
|---|
| 2026.07.16 | ₩19,639 | ₩20,193 | ₩19,572 | ₩19,893 | +1.29% | 356.3만 |
|---|
| 2026.07.15 | ₩19,946 | ₩20,293 | ₩19,439 | ₩19,692 | -1.27% | 733.6만 |
|---|
| 2026.07.14 | ₩21,161 | ₩21,268 | ₩20,867 | ₩21,201 | +0.19% | 219.1만 |
|---|
| 2026.07.13 | ₩21,121 | ₩21,348 | ₩20,694 | ₩20,801 | -1.52% | 176.7만 |
|---|
| 2026.07.10 | ₩21,588 | ₩21,728 | ₩21,254 | ₩21,254 | -1.55% | 220.8만 |
|---|
| 2026.07.09 | ₩21,321 | ₩21,608 | ₩21,188 | ₩21,455 | +0.63% | 284.6만 |
|---|
| 2026.07.08 | ₩21,668 | ₩21,695 | ₩20,967 | ₩21,161 | -2.34% | 221.8만 |
|---|
| 2026.07.07 | ₩22,456 | ₩22,523 | ₩21,802 | ₩21,949 | -2.26% | 229.8만 |
|---|
| 2026.07.06 | ₩22,603 | ₩22,750 | ₩22,189 | ₩22,456 | -0.65% | 311.2만 |
|---|
| 2026.07.02 | ₩22,710 | ₩23,017 | ₩22,416 | ₩22,656 | -0.24% | 423.8만 |
|---|
| 2026.07.01 | ₩23,017 | ₩23,250 | ₩22,630 | ₩22,656 | -1.57% | 357.6만 |
|---|
| 2026.06.30 | ₩22,696 | ₩23,150 | ₩22,509 | ₩23,110 | +1.82% | 352.8만 |
|---|
| 2026.06.29 | ₩21,895 | ₩22,696 | ₩21,708 | ₩22,683 | +3.60% | 409.5만 |
|---|
| 2026.06.26 | ₩21,495 | ₩22,096 | ₩21,341 | ₩22,015 | +2.42% | 390만 |
|---|
| 2026.06.25 | ₩21,228 | ₩21,829 | ₩21,148 | ₩21,602 | +1.76% | 230.3만 |
|---|
| 2026.06.24 | ₩19,919 | ₩21,068 | ₩19,919 | ₩21,041 | +5.63% | 285.2만 |
|---|
| 2026.06.23 | ₩19,492 | ₩19,933 | ₩19,439 | ₩19,773 | +1.44% | 224.5만 |
|---|
| 2026.06.22 | ₩19,906 | ₩19,999 | ₩19,632 | ₩19,799 | -0.54% | 130.4만 |
|---|
| 2026.06.18 | ₩19,773 | ₩20,440 | ₩19,659 | ₩20,026 | +1.28% | 285.6만 |
|---|
| 2026.06.17 | ₩19,746 | ₩20,333 | ₩19,452 | ₩19,465 | -1.42% | 408만 |
|---|
| 2026.06.16 | ₩19,546 | ₩19,919 | ₩19,546 | ₩19,746 | +1.02% | 231.4만 |
|---|
| 2026.06.15 | ₩19,879 | ₩20,186 | ₩19,452 | ₩19,452 | -2.15% | 243.7만 |
|---|
| 2026.06.12 | ₩19,759 | ₩19,959 | ₩19,472 | ₩19,506 | -1.28% | 174.7만 |
|---|
| 2026.06.11 | ₩18,945 | ₩19,666 | ₩18,778 | ₩19,639 | +3.66% | 265.5만 |
|---|
| 2026.06.10 | ₩19,586 | ₩19,692 | ₩18,798 | ₩18,838 | -3.82% | 211.5만 |
|---|
| 2026.06.09 | ₩19,078 | ₩19,739 | ₩18,958 | ₩19,626 | +2.87% | 269.2만 |
|---|
| 2026.06.08 | ₩18,838 | ₩19,058 | ₩18,651 | ₩18,838 | 0.00% | 175.9만 |
|---|
| 2026.06.05 | ₩18,758 | ₩19,018 | ₩18,671 | ₩18,785 | +0.14% | 181만 |
|---|
| 2026.06.04 | ₩18,798 | ₩18,965 | ₩18,738 | ₩18,931 | +0.71% | 205.8만 |
|---|
| 2026.06.03 | ₩18,651 | ₩18,718 | ₩18,444 | ₩18,624 | -0.14% | 212.1만 |
|---|
| 2026.06.02 | ₩18,785 | ₩18,945 | ₩18,578 | ₩18,664 | -0.64% | 189.5만 |
|---|
| 2026.06.01 | ₩18,558 | ₩18,758 | ₩18,231 | ₩18,704 | +0.79% | 203.2만 |
|---|
| 2026.05.29 | ₩18,811 | ₩19,025 | ₩18,584 | ₩18,838 | +0.14% | 250.7만 |
|---|
| 2026.05.28 | ₩18,758 | ₩18,858 | ₩18,511 | ₩18,838 | +0.43% | 190.6만 |
|---|
| 2026.05.27 | ₩18,691 | ₩19,218 | ₩18,691 | ₩18,918 | +1.21% | 219.7만 |
|---|
| 2026.05.26 | ₩18,544 | ₩18,771 | ₩18,478 | ₩18,664 | +0.65% | 180.3만 |
|---|
| 2026.05.22 | ₩18,317 | ₩18,518 | ₩18,117 | ₩18,491 | +0.95% | 163.1만 |
|---|
| 2026.05.21 | ₩18,037 | ₩18,371 | ₩17,837 | ₩18,251 | +1.18% | 221.5만 |
|---|
| 2026.05.20 | ₩17,530 | ₩18,344 | ₩17,263 | ₩18,317 | +4.49% | 268.5만 |
|---|
| 2026.05.19 | ₩18,077 | ₩18,184 | ₩17,356 | ₩17,463 | -3.40% | 406.5만 |
|---|
| 2026.05.18 | ₩18,304 | ₩18,464 | ₩18,064 | ₩18,170 | -0.73% | 324.3만 |
|---|
| 2026.05.15 | ₩18,210 | ₩18,478 | ₩18,130 | ₩18,184 | -0.15% | 280.4만 |
|---|
| 2026.05.14 | ₩18,638 | ₩18,918 | ₩18,491 | ₩18,558 | -0.43% | 368.3만 |
|---|
| 2026.05.13 | ₩18,424 | ₩18,491 | ₩18,117 | ₩18,424 | 0.00% | 537.6만 |
|---|
| 2026.05.12 | ₩19,172 | ₩19,232 | ₩18,558 | ₩18,558 | -3.20% | 463.6만 |
|---|
| 2026.05.11 | ₩19,439 | ₩19,532 | ₩19,132 | ₩19,198 | -1.24% | 215.9만 |
|---|
| 2026.05.08 | ₩19,786 | ₩19,946 | ₩19,359 | ₩19,465 | -1.62% | 331.9만 |
|---|
| 2026.05.07 | ₩20,173 | ₩20,387 | ₩19,572 | ₩19,719 | -2.25% | 330만 |
|---|
| 2026.05.06 | ₩19,746 | ₩20,093 | ₩19,659 | ₩19,919 | +0.88% | 280.3만 |
|---|
| 2026.05.05 | ₩19,586 | ₩19,586 | ₩19,239 | ₩19,412 | -0.89% | 181.7만 |
|---|
| 2026.05.04 | ₩19,959 | ₩20,060 | ₩19,125 | ₩19,225 | -3.68% | 315.9만 |
|---|
| 2026.05.01 | ₩20,146 | ₩20,347 | ₩19,819 | ₩20,093 | -0.27% | 338.6만 |
|---|
| 2026.04.30 | ₩20,120 | ₩20,400 | ₩19,913 | ₩20,040 | -0.40% | 346만 |
|---|
| 2026.04.29 | ₩21,361 | ₩21,735 | ₩19,881 | ₩19,893 | -6.88% | 481.2만 |
|---|
| 2026.04.28 | ₩21,094 | ₩21,148 | ₩20,640 | ₩21,094 | 0.00% | 478.3만 |
|---|
| 2026.04.27 | ₩20,547 | ₩21,201 | ₩20,507 | ₩21,081 | +2.60% | 362.6만 |
|---|
| 2026.04.24 | ₩20,467 | ₩20,667 | ₩20,233 | ₩20,507 | +0.20% | 244.3만 |
|---|
| 2026.04.23 | ₩20,360 | ₩20,700 | ₩20,253 | ₩20,467 | +0.52% | 205.2만 |
|---|
| 2026.04.22 | ₩20,707 | ₩20,787 | ₩19,986 | ₩20,240 | -2.26% | 224.8만 |
|---|
| 2026.04.21 | ₩20,493 | ₩20,814 | ₩20,320 | ₩20,493 | 0.00% | 263.3만 |
|---|
| 2026.04.20 | ₩20,560 | ₩20,787 | ₩20,146 | ₩20,453 | -0.52% | 171.6만 |
|---|
| 2026.04.17 | ₩20,146 | ₩20,794 | ₩20,146 | ₩20,387 | +1.19% | 248.5만 |
|---|
| 2026.04.16 | ₩19,599 | ₩19,919 | ₩19,465 | ₩19,813 | +1.09% | 198.9만 |
|---|
| 2026.04.15 | ₩19,719 | ₩19,813 | ₩19,399 | ₩19,546 | -0.88% | 238.8만 |
|---|
| 2026.04.14 | ₩19,666 | ₩19,826 | ₩19,412 | ₩19,813 | +0.75% | 180.1만 |
|---|
| 2026.04.13 | ₩19,092 | ₩19,586 | ₩18,971 | ₩19,586 | +2.59% | 190.2만 |
|---|
| 2026.04.10 | ₩19,265 | ₩19,432 | ₩19,118 | ₩19,198 | -0.35% | 149.5만 |
|---|
| 2026.04.09 | ₩18,851 | ₩19,419 | ₩18,851 | ₩19,225 | +1.98% | 151.4만 |
|---|
| 2026.04.08 | ₩18,918 | ₩19,452 | ₩18,638 | ₩18,958 | +0.21% | 162만 |
|---|
| 2026.04.07 | ₩18,064 | ₩18,224 | ₩17,930 | ₩18,077 | +0.07% | 147.2만 |
|---|
| 2026.04.06 | ₩17,823 | ₩18,190 | ₩17,643 | ₩18,157 | +1.87% | 174.3만 |
|---|
| 2026.04.02 | ₩17,636 | ₩18,244 | ₩17,556 | ₩17,863 | +1.29% | 178.2만 |
|---|
| 2026.04.01 | ₩17,850 | ₩18,124 | ₩17,623 | ₩18,010 | +0.90% | 230.2만 |
|---|
| 2026.03.31 | ₩17,810 | ₩18,210 | ₩17,516 | ₩17,863 | +0.30% | 237.7만 |
|---|
| 2026.03.30 | ₩17,917 | ₩18,010 | ₩17,409 | ₩17,516 | -2.24% | 185.1만 |
|---|
| 2026.03.27 | ₩17,917 | ₩18,104 | ₩17,643 | ₩17,663 | -1.42% | 212만 |
|---|
| 2026.03.26 | ₩18,317 | ₩18,664 | ₩17,937 | ₩18,010 | -1.68% | 160.4만 |
|---|
| 2026.03.25 | ₩18,771 | ₩18,851 | ₩18,291 | ₩18,598 | -0.92% | 166.8만 |
|---|
| 2026.03.24 | ₩18,291 | ₩18,785 | ₩18,253 | ₩18,518 | +1.24% | 230.3만 |
|---|
| 2026.03.23 | ₩18,718 | ₩18,871 | ₩18,411 | ₩18,491 | -1.21% | 195.1만 |
|---|
| 2026.03.20 | ₩18,478 | ₩18,624 | ₩18,037 | ₩18,210 | -1.45% | 280.8만 |
|---|
| 2026.03.19 | ₩18,264 | ₩18,584 | ₩18,070 | ₩18,397 | +0.73% | 188.7만 |
|---|
| 2026.03.18 | ₩18,945 | ₩19,152 | ₩18,424 | ₩18,491 | -2.40% | 213.9만 |
|---|
| 2026.03.17 | ₩19,145 | ₩19,272 | ₩18,958 | ₩19,065 | -0.42% | 165.9만 |
|---|
| 2026.03.16 | ₩19,225 | ₩19,372 | ₩18,905 | ₩18,971 | -1.32% | 167.7만 |
|---|
| 2026.03.13 | ₩18,918 | ₩19,412 | ₩18,711 | ₩19,025 | +0.56% | 142.2만 |
|---|
| 2026.03.12 | ₩19,172 | ₩19,345 | ₩19,025 | ₩19,065 | -0.56% | 164.1만 |
|---|
| 2026.03.11 | ₩19,546 | ₩19,572 | ₩19,279 | ₩19,412 | -0.68% | 147.5만 |
|---|
| 2026.03.10 | ₩19,706 | ₩19,986 | ₩19,292 | ₩19,612 | -0.47% | 148.5만 |
|---|
| 2026.03.09 | ₩19,452 | ₩19,853 | ₩18,985 | ₩19,719 | +1.37% | 224만 |
|---|
| 2026.03.06 | ₩21,201 | ₩21,281 | ₩19,679 | ₩19,853 | -6.36% | 271.9만 |
|---|
| 2026.03.05 | ₩20,387 | ₩20,707 | ₩20,186 | ₩20,507 | +0.59% | 259.7만 |
|---|
| 2026.03.04 | ₩21,028 | ₩21,214 | ₩20,547 | ₩20,694 | -1.59% | 211.9만 |
|---|
| 2026.03.03 | ₩20,734 | ₩21,108 | ₩20,614 | ₩20,801 | +0.32% | 214.2만 |
|---|
| 2026.03.02 | ₩20,921 | ₩21,655 | ₩20,640 | ₩21,335 | +1.98% | 363.1만 |
|---|
| 2026.02.27 | ₩20,801 | ₩21,481 | ₩20,801 | ₩21,361 | +2.70% | 424.4만 |
|---|
| 2026.02.26 | ₩20,307 | ₩21,161 | ₩20,106 | ₩21,068 | +3.75% | 404.2만 |
|---|
| 2026.02.25 | ₩20,400 | ₩20,787 | ₩19,753 | ₩20,013 | -1.90% | 456만 |
|---|
| 2026.02.24 | ₩21,094 | ₩21,542 | ₩20,794 | ₩20,921 | -0.82% | 302.9만 |
|---|
| 2026.02.23 | ₩21,842 | ₩21,909 | ₩20,987 | ₩21,028 | -3.73% | 243만 |
|---|
| 2026.02.20 | ₩21,842 | ₩22,329 | ₩21,642 | ₩21,722 | -0.55% | 257.7만 |
|---|
| 2026.02.19 | ₩21,655 | ₩21,962 | ₩21,548 | ₩21,855 | +0.92% | 149.4만 |
|---|
| 2026.02.18 | ₩21,935 | ₩22,289 | ₩21,935 | ₩22,176 | +1.10% | 127.2만 |
|---|
| 2026.02.17 | ₩22,176 | ₩22,389 | ₩21,642 | ₩22,002 | -0.78% | 123.3만 |
|---|
| 2026.02.13 | ₩22,096 | ₩22,570 | ₩22,042 | ₩22,309 | +0.97% | 118만 |
|---|
| 2026.02.12 | ₩22,790 | ₩23,017 | ₩22,015 | ₩22,056 | -3.22% | 199.4만 |
|---|
| 2026.02.11 | ₩22,509 | ₩22,790 | ₩22,242 | ₩22,563 | +0.24% | 128만 |
|---|
| 2026.02.10 | ₩22,309 | ₩22,763 | ₩22,229 | ₩22,603 | +1.32% | 128.3만 |
|---|
| 2026.02.09 | ₩22,336 | ₩22,523 | ₩22,102 | ₩22,189 | -0.66% | 174.4만 |
|---|
| 2026.02.06 | ₩21,548 | ₩22,463 | ₩21,508 | ₩22,309 | +3.53% | 211.5만 |
|---|
| 2026.02.05 | ₩21,588 | ₩21,735 | ₩21,234 | ₩21,335 | -1.18% | 218.5만 |
|---|
| 2026.02.04 | ₩21,228 | ₩21,842 | ₩21,074 | ₩21,642 | +1.95% | 259.7만 |
|---|
| 2026.02.03 | ₩21,535 | ₩21,655 | ₩20,500 | ₩20,680 | -3.97% | 363.1만 |
|---|
| 2026.02.02 | ₩21,521 | ₩21,722 | ₩21,268 | ₩21,495 | -0.12% | 136.9만 |
|---|
| 2026.01.30 | ₩21,508 | ₩21,642 | ₩21,188 | ₩21,548 | +0.19% | 191.5만 |
|---|
| 2026.01.29 | ₩21,895 | ₩22,094 | ₩21,421 | ₩21,762 | -0.61% | 165만 |
|---|
| 2026.01.28 | ₩21,935 | ₩22,136 | ₩21,682 | ₩21,762 | -0.79% | 140만 |
|---|
| 2026.01.27 | ₩21,869 | ₩22,062 | ₩21,668 | ₩21,895 | +0.12% | 95.7만 |
|---|
| 2026.01.26 | ₩22,363 | ₩22,363 | ₩21,842 | ₩21,949 | -1.85% | 86.6만 |
|---|
| 2026.01.23 | ₩22,202 | ₩22,289 | ₩21,849 | ₩22,015 | -0.84% | 124.1만 |
|---|
| 2026.01.22 | ₩22,282 | ₩22,656 | ₩22,209 | ₩22,336 | +0.24% | 212.4만 |
|---|
| 2026.01.21 | ₩22,323 | ₩22,563 | ₩22,102 | ₩22,349 | +0.12% | 235.6만 |
|---|
| 2026.01.20 | ₩21,962 | ₩22,316 | ₩21,922 | ₩22,096 | +0.61% | 132.4만 |
|---|
| 2026.01.16 | ₩22,403 | ₩22,570 | ₩22,349 | ₩22,496 | +0.42% | 132.4만 |
|---|
| 2026.01.15 | ₩21,989 | ₩22,503 | ₩21,895 | ₩22,349 | +1.64% | 128.9만 |
|---|
| 2026.01.14 | ₩21,975 | ₩22,109 | ₩21,515 | ₩22,029 | +0.24% | 150.1만 |
|---|
| 2026.01.13 | ₩21,975 | ₩22,242 | ₩21,809 | ₩21,949 | -0.12% | 172.2만 |
|---|
| 2026.01.12 | ₩21,909 | ₩21,922 | ₩21,615 | ₩21,829 | -0.37% | 164.8만 |
|---|
| 2026.01.09 | ₩21,602 | ₩21,995 | ₩21,328 | ₩21,962 | +1.67% | 171.7만 |
|---|
| 2026.01.08 | ₩20,720 | ₩21,488 | ₩20,694 | ₩21,455 | +3.54% | 127.1만 |
|---|
| 2026.01.07 | ₩21,361 | ₩21,395 | ₩20,801 | ₩20,801 | -2.63% | 129.2만 |
|---|
| 2026.01.06 | ₩20,907 | ₩21,421 | ₩20,760 | ₩21,321 | +1.98% | 150.5만 |
|---|
| 2026.01.05 | ₩20,974 | ₩21,468 | ₩20,974 | ₩21,174 | +0.95% | 143.2만 |
|---|
| 2026.01.02 | ₩20,720 | ₩21,141 | ₩20,627 | ₩21,054 | +1.61% | 172.1만 |
|---|
| 2025.12.31 | ₩21,014 | ₩21,081 | ₩20,540 | ₩20,627 | -1.84% | 143.9만 |
|---|
| 2025.12.30 | ₩21,028 | ₩21,221 | ₩20,947 | ₩21,028 | 0.00% | 105.8만 |
|---|
| 2025.12.29 | ₩21,295 | ₩21,375 | ₩21,021 | ₩21,081 | -1.00% | 83.2만 |
|---|
| 2025.12.26 | ₩21,268 | ₩21,329 | ₩21,134 | ₩21,281 | +0.06% | 75.5만 |
|---|
| 2025.12.24 | ₩21,428 | ₩21,428 | ₩21,228 | ₩21,295 | -0.62% | 39.9만 |
|---|
| 2025.12.23 | ₩21,335 | ₩21,441 | ₩21,234 | ₩21,335 | 0.00% | 82.9만 |
|---|
| 2025.12.22 | ₩21,361 | ₩21,582 | ₩21,221 | ₩21,321 | -0.19% | 144.3만 |
|---|
| 2025.12.19 | ₩21,188 | ₩21,415 | ₩21,154 | ₩21,348 | +0.76% | 409만 |
|---|
| 2025.12.18 | ₩21,401 | ₩21,588 | ₩21,228 | ₩21,348 | -0.25% | 168.8만 |
|---|
| 2025.12.17 | ₩21,201 | ₩21,421 | ₩20,827 | ₩21,068 | -0.63% | 131.6만 |
|---|
| 2025.12.16 | ₩21,401 | ₩21,588 | ₩21,048 | ₩21,268 | -0.62% | 136.5만 |
|---|
| 2025.12.15 | ₩21,495 | ₩21,602 | ₩21,148 | ₩21,321 | -0.81% | 138.2만 |
|---|
| 2025.12.12 | ₩21,508 | ₩21,508 | ₩21,068 | ₩21,375 | -0.62% | 179.6만 |
|---|
| 2025.12.11 | ₩21,428 | ₩21,575 | ₩21,254 | ₩21,401 | -0.12% | 137.8만 |
|---|
| 2025.12.10 | ₩20,947 | ₩21,455 | ₩20,887 | ₩21,348 | +1.91% | 180.5만 |
|---|
| 2025.12.09 | ₩21,014 | ₩21,281 | ₩20,894 | ₩20,907 | -0.51% | 97.4만 |
|---|
| 2025.12.08 | ₩21,535 | ₩21,789 | ₩21,108 | ₩21,161 | -1.74% | 135만 |
|---|
| 2025.12.05 | ₩21,535 | ₩21,688 | ₩21,421 | ₩21,481 | -0.25% | 105.7만 |
|---|
| 2025.12.04 | ₩21,802 | ₩21,909 | ₩21,528 | ₩21,588 | -0.98% | 78.1만 |
|---|
| 2025.12.03 | ₩21,815 | ₩22,160 | ₩21,795 | ₩21,855 | +0.18% | 93.2만 |
|---|
| 2025.12.02 | ₩21,922 | ₩21,989 | ₩21,615 | ₩21,855 | -0.30% | 103.2만 |
|---|
| 2025.12.01 | ₩21,748 | ₩22,035 | ₩21,548 | ₩21,842 | +0.43% | 148.3만 |
|---|
| 2025.11.28 | ₩22,109 | ₩22,142 | ₩21,895 | ₩21,962 | -0.66% | 73.1만 |
|---|
| 2025.11.26 | ₩21,909 | ₩22,436 | ₩21,909 | ₩22,109 | +0.91% | 277.5만 |
|---|
| 2025.11.25 | ₩21,254 | ₩22,156 | ₩21,254 | ₩22,042 | +3.71% | 232.5만 |
|---|
| 2025.11.24 | ₩20,774 | ₩21,288 | ₩20,560 | ₩21,094 | +1.54% | 144.4만 |
|---|
| 2025.11.21 | ₩20,307 | ₩20,867 | ₩20,307 | ₩20,760 | +2.24% | 125.6만 |
|---|
| 2025.11.20 | ₩20,400 | ₩20,554 | ₩19,999 | ₩20,173 | -1.11% | 135.7만 |
|---|
| 2025.11.19 | ₩20,387 | ₩20,487 | ₩20,026 | ₩20,173 | -1.05% | 137.7만 |
|---|
| 2025.11.18 | ₩20,333 | ₩20,527 | ₩20,086 | ₩20,373 | +0.20% | 187.9만 |
|---|
| 2025.11.17 | ₩20,774 | ₩20,774 | ₩20,360 | ₩20,413 | -1.74% | 212.7만 |
|---|
| 2025.11.14 | ₩20,787 | ₩20,974 | ₩19,799 | ₩20,734 | -0.26% | 112.8만 |
|---|
| 2025.11.13 | ₩21,321 | ₩21,548 | ₩20,897 | ₩21,068 | -1.19% | 143.8만 |
|---|
| 2025.11.12 | ₩21,615 | ₩21,909 | ₩21,368 | ₩21,415 | -0.93% | 146만 |
|---|
| 2025.11.11 | ₩21,562 | ₩21,655 | ₩21,335 | ₩21,495 | -0.31% | 101.4만 |
|---|
| 2025.11.10 | ₩21,295 | ₩21,622 | ₩21,174 | ₩21,535 | +1.13% | 136.9만 |
|---|
| 2025.11.07 | ₩21,268 | ₩21,415 | ₩21,001 | ₩21,214 | -0.25% | 155.7만 |
|---|
| 2025.11.06 | ₩21,615 | ₩21,855 | ₩21,315 | ₩21,348 | -1.24% | 192.4만 |
|---|
| 2025.11.05 | ₩21,455 | ₩21,675 | ₩21,214 | ₩21,521 | +0.31% | 245.6만 |
|---|
| 2025.11.04 | ₩21,909 | ₩22,069 | ₩21,562 | ₩21,615 | -1.34% | 307.5만 |
|---|
| 2025.11.03 | ₩22,469 | ₩22,616 | ₩21,975 | ₩22,096 | -1.66% | 364.6만 |
|---|
| 2025.10.31 | ₩22,963 | ₩23,084 | ₩22,469 | ₩22,656 | -1.34% | 277.6만 |
|---|
| 2025.10.30 | ₩22,937 | ₩23,671 | ₩22,803 | ₩22,990 | +0.23% | 463.8만 |
|---|
| 2025.10.29 | ₩22,696 | ₩23,557 | ₩22,336 | ₩22,923 | +1.00% | 788.3만 |
|---|
| 2025.10.28 | ₩20,600 | ₩20,700 | ₩20,347 | ₩20,467 | -0.65% | 184.3만 |
|---|
| 2025.10.27 | ₩20,827 | ₩20,941 | ₩20,487 | ₩20,600 | -1.09% | 141.3만 |
|---|
| 2025.10.24 | ₩20,801 | ₩21,061 | ₩20,707 | ₩20,787 | -0.06% | 172.2만 |
|---|
| 2025.10.23 | ₩20,053 | ₩20,519 | ₩19,933 | ₩20,480 | +2.13% | 229.9만 |
|---|
| 2025.10.22 | ₩20,600 | ₩20,867 | ₩20,080 | ₩20,080 | -2.53% | 180.8만 |
|---|
| 2025.10.21 | ₩20,560 | ₩20,907 | ₩20,413 | ₩20,747 | +0.91% | 171.4만 |
|---|
| 2025.10.20 | ₩20,440 | ₩20,727 | ₩20,253 | ₩20,600 | +0.78% | 115만 |
|---|
| 2025.10.17 | ₩20,307 | ₩20,560 | ₩20,146 | ₩20,320 | +0.07% | 111.5만 |
|---|
| 2025.10.16 | ₩20,667 | ₩20,774 | ₩20,220 | ₩20,360 | -1.49% | 104.1만 |
|---|
| 2025.10.15 | ₩20,734 | ₩20,987 | ₩20,453 | ₩20,627 | -0.52% | 114.9만 |
|---|
| 2025.10.14 | ₩19,853 | ₩20,787 | ₩19,813 | ₩20,614 | +3.83% | 117.4만 |
|---|
| 2025.10.13 | ₩19,973 | ₩20,246 | ₩19,973 | ₩20,053 | +0.40% | 101.9만 |
|---|
| 2025.10.10 | ₩20,453 | ₩20,627 | ₩19,799 | ₩19,799 | -3.20% | 145.4만 |
|---|