시장 데이터를 불러오는 중
전체 종목
Highway Holdings Limited - Common Stock 과거 주가
Highway Holdings Limited - Common Stock · HIHO · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Highway Holdings Limited - Common Stock · HIHO · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,167 | ₩1,207 | ₩1,153 | ₩1,153 | -1.15% | 1.2만 |
| 2026.10.08 | ₩1,193 | ₩1,207 | ₩1,167 | ₩1,167 | -2.25% | 8.7천 |
| 2026.10.07 | ₩1,207 | ₩1,207 | ₩1,153 | ₩1,193 | -1.11% | 9.7천 |
| 2026.10.06 | ₩1,167 | ₩1,207 | ₩1,167 | ₩1,180 | +1.15% | 8.3천 |
| 2026.10.05 | ₩1,220 | ₩1,220 | ₩1,153 | ₩1,207 | -1.10% | 2.7만 |
| 2026.10.02 | ₩1,193 | ₩1,220 | ₩1,167 | ₩1,207 | +1.12% | 1.7만 |
| 2026.10.01 | ₩1,167 | ₩1,220 | ₩1,167 | ₩1,207 | +3.45% | 1.4만 |
| 2026.09.30 | ₩1,153 | ₩1,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,207 |
| +4.65% |
| 2.6만 |
| 2026.09.29 | ₩1,180 | ₩1,207 | ₩1,153 | ₩1,207 | +2.27% | 2.9만 |
|---|
| 2026.09.28 | ₩1,193 | ₩1,220 | ₩1,180 | ₩1,207 | +1.12% | 4.5만 |
|---|
| 2026.09.25 | ₩1,247 | ₩1,247 | ₩1,193 | ₩1,220 | -2.15% | 4.1만 |
|---|
| 2026.09.24 | ₩1,274 | ₩1,341 | ₩1,234 | ₩1,247 | -2.11% | 15.1만 |
|---|
| 2026.09.23 | ₩1,220 | ₩1,274 | ₩1,220 | ₩1,260 | +3.30% | 1.5만 |
|---|
| 2026.09.22 | ₩1,234 | ₩1,260 | ₩1,220 | ₩1,220 | -1.09% | 1.5만 |
|---|
| 2026.09.21 | ₩1,193 | ₩1,274 | ₩1,193 | ₩1,234 | +3.37% | 3.1만 |
|---|
| 2026.09.18 | ₩1,234 | ₩1,234 | ₩1,180 | ₩1,207 | -2.17% | 1.6만 |
|---|
| 2026.09.17 | ₩1,260 | ₩1,260 | ₩1,167 | ₩1,207 | -4.26% | 10.9만 |
|---|
| 2026.09.16 | ₩1,167 | ₩1,368 | ₩1,167 | ₩1,260 | +8.05% | 19.7만 |
|---|
| 2026.09.15 | ₩1,167 | ₩1,180 | ₩1,167 | ₩1,167 | 0.00% | 6.2천 |
|---|
| 2026.09.14 | ₩1,193 | ₩1,220 | ₩1,140 | ₩1,193 | 0.00% | 2.8만 |
|---|
| 2026.09.11 | ₩1,220 | ₩1,234 | ₩1,207 | ₩1,207 | -1.10% | 1.2만 |
|---|
| 2026.09.10 | ₩1,260 | ₩1,260 | ₩1,220 | ₩1,220 | -3.19% | 1.3만 |
|---|
| 2026.09.09 | ₩1,193 | ₩1,247 | ₩1,193 | ₩1,247 | +4.49% | 1.1만 |
|---|
| 2026.09.08 | ₩1,193 | ₩1,247 | ₩1,193 | ₩1,220 | +2.25% | 1.4만 |
|---|
| 2026.09.04 | ₩1,207 | ₩1,234 | ₩1,207 | ₩1,234 | +2.22% | 1.6만 |
|---|
| 2026.09.03 | ₩1,193 | ₩1,234 | ₩1,193 | ₩1,234 | +3.37% | 1.4만 |
|---|
| 2026.09.02 | ₩1,193 | ₩1,207 | ₩1,193 | ₩1,207 | +1.12% | 3천 |
|---|
| 2026.09.01 | ₩1,180 | ₩1,234 | ₩1,180 | ₩1,207 | +2.27% | 2.9만 |
|---|
| 2026.08.31 | ₩1,167 | ₩1,234 | ₩1,167 | ₩1,234 | +5.75% | 3.4만 |
|---|
| 2026.08.28 | ₩1,220 | ₩1,220 | ₩1,126 | ₩1,193 | -2.20% | 9만 |
|---|
| 2026.08.27 | ₩1,193 | ₩1,234 | ₩1,193 | ₩1,193 | 0.00% | 8.8천 |
|---|
| 2026.08.26 | ₩1,220 | ₩1,220 | ₩1,207 | ₩1,220 | 0.00% | 1.6만 |
|---|
| 2026.08.25 | ₩1,247 | ₩1,247 | ₩1,207 | ₩1,207 | -3.23% | 4만 |
|---|
| 2026.08.24 | ₩1,260 | ₩1,260 | ₩1,207 | ₩1,220 | -3.19% | 1.1만 |
|---|
| 2026.08.21 | ₩1,247 | ₩1,274 | ₩1,180 | ₩1,220 | -2.15% | 8.7만 |
|---|
| 2026.08.20 | ₩1,207 | ₩1,234 | ₩1,180 | ₩1,220 | +1.11% | 5.3만 |
|---|
| 2026.08.19 | ₩1,327 | ₩1,341 | ₩1,193 | ₩1,207 | -9.09% | 9.1만 |
|---|
| 2026.08.18 | ₩1,381 | ₩1,381 | ₩1,327 | ₩1,341 | -2.91% | 2.7만 |
|---|
| 2026.08.17 | ₩1,408 | ₩1,421 | ₩1,341 | ₩1,381 | -1.90% | 9만 |
|---|
| 2026.08.14 | ₩1,488 | ₩1,488 | ₩1,435 | ₩1,435 | -3.60% | 2.4만 |
|---|
| 2026.08.13 | ₩1,435 | ₩1,502 | ₩1,435 | ₩1,462 | +1.87% | 4.2만 |
|---|
| 2026.08.12 | ₩1,488 | ₩1,569 | ₩1,462 | ₩1,529 | +2.70% | 7.4만 |
|---|
| 2026.08.11 | ₩1,462 | ₩1,676 | ₩1,421 | ₩1,542 | +5.50% | 28.8만 |
|---|
| 2026.08.10 | ₩1,448 | ₩1,475 | ₩1,341 | ₩1,462 | +0.93% | 41.6만 |
|---|
| 2026.08.07 | ₩1,381 | ₩1,542 | ₩1,381 | ₩1,475 | +6.80% | 35.6만 |
|---|
| 2026.08.06 | ₩1,408 | ₩1,448 | ₩1,368 | ₩1,368 | -2.86% | 3.5만 |
|---|
| 2026.08.05 | ₩1,448 | ₩1,488 | ₩1,395 | ₩1,462 | +0.93% | 5.5만 |
|---|
| 2026.08.04 | ₩1,314 | ₩1,502 | ₩1,287 | ₩1,448 | +10.20% | 20만 |
|---|
| 2026.08.03 | ₩1,207 | ₩1,301 | ₩1,180 | ₩1,301 | +7.78% | 5.7만 |
|---|
| 2026.07.31 | ₩1,301 | ₩1,301 | ₩1,153 | ₩1,180 | -9.28% | 11.6만 |
|---|
| 2026.07.30 | ₩1,448 | ₩1,448 | ₩1,274 | ₩1,314 | -9.26% | 21.2만 |
|---|
| 2026.07.29 | ₩1,421 | ₩1,448 | ₩1,368 | ₩1,448 | +1.89% | 16.7만 |
|---|
| 2026.07.28 | ₩1,475 | ₩1,488 | ₩1,314 | ₩1,462 | -0.91% | 18.8만 |
|---|
| 2026.07.27 | ₩1,542 | ₩1,636 | ₩1,435 | ₩1,515 | -1.74% | 86.8만 |
|---|
| 2026.07.24 | ₩1,757 | ₩1,850 | ₩1,381 | ₩1,395 | -20.61% | 37.9만 |
|---|
| 2026.07.23 | ₩1,448 | ₩1,797 | ₩1,448 | ₩1,770 | +22.22% | 129.9만 |
|---|
| 2026.07.22 | ₩1,596 | ₩1,663 | ₩1,354 | ₩1,542 | -3.36% | 611.4만 |
|---|
| 2026.07.21 | ₩1,850 | ₩1,850 | ₩1,354 | ₩1,435 | -22.46% | 5228.3만 |
|---|
| 2026.07.20 | ₩1,046 | ₩1,260 | ₩1,046 | ₩1,247 | +19.23% | 3165.7만 |
|---|
| 2026.07.17 | ₩1,046 | ₩1,086 | ₩1,006 | ₩1,046 | 0.00% | 3.8만 |
|---|
| 2026.07.16 | ₩1,073 | ₩1,086 | ₩1,059 | ₩1,086 | +1.25% | 7.3천 |
|---|
| 2026.07.15 | ₩1,113 | ₩1,113 | ₩1,086 | ₩1,100 | -1.20% | 1.1만 |
|---|
| 2026.07.14 | ₩1,113 | ₩1,126 | ₩1,100 | ₩1,126 | +1.20% | 1만 |
|---|
| 2026.07.13 | ₩1,073 | ₩1,140 | ₩1,073 | ₩1,140 | +6.25% | 2만 |
|---|
| 2026.07.10 | ₩1,140 | ₩1,167 | ₩1,126 | ₩1,126 | -1.18% | 2.3만 |
|---|
| 2026.07.09 | ₩1,100 | ₩1,193 | ₩1,086 | ₩1,140 | +3.66% | 2.8만 |
|---|
| 2026.07.08 | ₩1,113 | ₩1,167 | ₩1,100 | ₩1,113 | 0.00% | 1.4만 |
|---|
| 2026.07.07 | ₩1,113 | ₩1,234 | ₩1,113 | ₩1,113 | 0.00% | 9.3만 |
|---|
| 2026.07.06 | ₩1,073 | ₩1,234 | ₩1,073 | ₩1,140 | +6.25% | 9.2만 |
|---|
| 2026.07.02 | ₩1,100 | ₩1,113 | ₩1,032 | ₩1,086 | -1.22% | 1.9만 |
|---|
| 2026.07.01 | ₩1,032 | ₩1,167 | ₩1,032 | ₩1,100 | +6.49% | 1.3만 |
|---|
| 2026.06.30 | ₩1,140 | ₩1,193 | ₩1,073 | ₩1,073 | -5.88% | 3.8만 |
|---|
| 2026.06.29 | ₩1,180 | ₩1,260 | ₩1,100 | ₩1,100 | -6.82% | 24.8만 |
|---|
| 2026.06.26 | ₩1,059 | ₩1,234 | ₩1,059 | ₩1,180 | +11.39% | 28.9만 |
|---|
| 2026.06.25 | ₩1,006 | ₩1,126 | ₩1,006 | ₩1,073 | +6.67% | 1.6만 |
|---|
| 2026.06.24 | ₩1,086 | ₩1,113 | ₩1,059 | ₩1,073 | -1.23% | 3.9만 |
|---|
| 2026.06.23 | ₩1,046 | ₩1,113 | ₩1,046 | ₩1,073 | +2.56% | 2.2만 |
|---|
| 2026.06.22 | ₩1,046 | ₩1,126 | ₩992 | ₩1,100 | +5.13% | 6.3만 |
|---|
| 2026.06.18 | ₩1,019 | ₩1,059 | ₩1,006 | ₩1,059 | +3.95% | 4.8만 |
|---|
| 2026.06.17 | ₩965 | ₩1,073 | ₩965 | ₩1,073 | +11.11% | 5.6만 |
|---|
| 2026.06.16 | ₩1,019 | ₩1,086 | ₩979 | ₩1,046 | +2.63% | 26.6만 |
|---|
| 2026.06.15 | ₩1,073 | ₩1,153 | ₩1,019 | ₩1,032 | -3.75% | 14.3만 |
|---|
| 2026.06.12 | ₩1,126 | ₩1,193 | ₩1,019 | ₩1,046 | -7.14% | 12만 |
|---|
| 2026.06.11 | ₩1,032 | ₩1,193 | ₩1,019 | ₩1,167 | +12.99% | 21.1만 |
|---|
| 2026.06.10 | ₩1,006 | ₩1,247 | ₩992 | ₩1,086 | +8.00% | 55.1만 |
|---|
| 2026.06.09 | ₩872 | ₩1,891 | ₩805 | ₩1,113 | +27.69% | 980만 |
|---|
| 2026.06.08 | ₩992 | ₩1,408 | ₩831 | ₩965 | -2.70% | 294만 |
|---|
| 2026.06.05 | ₩979 | ₩1,019 | ₩979 | ₩1,019 | +4.11% | 6.8천 |
|---|
| 2026.06.04 | ₩1,032 | ₩1,032 | ₩979 | ₩979 | -5.19% | 1.7만 |
|---|
| 2026.06.03 | ₩1,019 | ₩1,032 | ₩925 | ₩1,032 | +1.32% | 1.7만 |
|---|
| 2026.06.02 | ₩925 | ₩1,032 | ₩858 | ₩1,032 | +11.59% | 6.4만 |
|---|
| 2026.06.01 | ₩1,006 | ₩1,006 | ₩965 | ₩965 | -4.00% | 1.7만 |
|---|
| 2026.05.29 | ₩1,019 | ₩1,019 | ₩1,006 | ₩1,019 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩1,006 | ₩1,032 | ₩1,006 | ₩1,019 | +1.33% | 2.5천 |
|---|
| 2026.05.27 | ₩1,006 | ₩1,059 | ₩1,006 | ₩1,006 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩1,046 | ₩1,059 | ₩1,006 | ₩1,006 | -3.85% | 1.8만 |
|---|
| 2026.05.22 | ₩1,006 | ₩1,019 | ₩1,006 | ₩1,019 | +1.33% | 2.3만 |
|---|
| 2026.05.21 | ₩1,046 | ₩1,046 | ₩1,019 | ₩1,019 | -2.56% | 3.9천 |
|---|
| 2026.05.20 | ₩1,019 | ₩1,059 | ₩1,019 | ₩1,046 | +2.63% | 2.4천 |
|---|
| 2026.05.19 | ₩1,059 | ₩1,059 | ₩1,019 | ₩1,046 | -1.27% | 4.3천 |
|---|
| 2026.05.18 | ₩1,032 | ₩1,073 | ₩1,032 | ₩1,059 | +2.60% | 9천 |
|---|
| 2026.05.15 | ₩1,046 | ₩1,046 | ₩1,032 | ₩1,046 | 0.00% | 2.4천 |
|---|
| 2026.05.14 | ₩1,073 | ₩1,073 | ₩1,032 | ₩1,032 | -3.75% | 2.6만 |
|---|
| 2026.05.13 | ₩1,059 | ₩1,113 | ₩1,046 | ₩1,073 | +1.27% | 2.4만 |
|---|
| 2026.05.12 | ₩1,059 | ₩1,059 | ₩1,046 | ₩1,046 | -1.27% | 4.2천 |
|---|
| 2026.05.11 | ₩1,046 | ₩1,046 | ₩1,046 | ₩1,046 | 0.00% | 1.6만 |
|---|
| 2026.05.08 | ₩1,059 | ₩1,059 | ₩1,046 | ₩1,046 | -1.27% | 2.5만 |
|---|
| 2026.05.07 | ₩1,059 | ₩1,073 | ₩1,059 | ₩1,073 | +1.27% | 3.7천 |
|---|
| 2026.05.06 | ₩1,073 | ₩1,113 | ₩1,073 | ₩1,086 | +1.25% | 1만 |
|---|
| 2026.05.05 | ₩1,073 | ₩1,073 | ₩1,073 | ₩1,073 | 0.00% | 7.9천 |
|---|
| 2026.05.04 | ₩1,086 | ₩1,086 | ₩1,073 | ₩1,073 | -1.23% | 5.8천 |
|---|
| 2026.05.01 | ₩1,073 | ₩1,100 | ₩1,073 | ₩1,086 | +1.25% | 1.1만 |
|---|
| 2026.04.30 | ₩1,073 | ₩1,100 | ₩1,073 | ₩1,073 | 0.00% | 5.6천 |
|---|
| 2026.04.29 | ₩1,086 | ₩1,086 | ₩1,073 | ₩1,073 | -1.23% | 6.8천 |
|---|
| 2026.04.28 | ₩1,086 | ₩1,113 | ₩1,086 | ₩1,100 | +1.23% | 8.6천 |
|---|
| 2026.04.27 | ₩1,126 | ₩1,140 | ₩1,100 | ₩1,113 | -1.19% | 1.8만 |
|---|
| 2026.04.24 | ₩1,113 | ₩1,140 | ₩1,100 | ₩1,113 | 0.00% | 1.7만 |
|---|
| 2026.04.23 | ₩1,126 | ₩1,207 | ₩1,100 | ₩1,100 | -2.38% | 2.9만 |
|---|
| 2026.04.22 | ₩1,100 | ₩1,193 | ₩1,100 | ₩1,126 | +2.44% | 3.2천 |
|---|
| 2026.04.21 | ₩1,193 | ₩1,234 | ₩1,126 | ₩1,193 | 0.00% | 2.9만 |
|---|
| 2026.04.20 | ₩1,140 | ₩1,180 | ₩1,100 | ₩1,113 | -2.35% | 1.5만 |
|---|
| 2026.04.17 | ₩1,140 | ₩1,207 | ₩1,086 | ₩1,193 | +4.71% | 2.8만 |
|---|
| 2026.04.16 | ₩1,113 | ₩1,140 | ₩1,059 | ₩1,100 | -1.20% | 7천 |
|---|
| 2026.04.15 | ₩1,100 | ₩1,140 | ₩1,073 | ₩1,086 | -1.22% | 1.6만 |
|---|
| 2026.04.14 | ₩1,100 | ₩1,126 | ₩1,059 | ₩1,126 | +2.44% | 2.4만 |
|---|
| 2026.04.13 | ₩1,100 | ₩1,126 | ₩1,059 | ₩1,059 | -3.66% | 2.3만 |
|---|
| 2026.04.10 | ₩1,073 | ₩1,180 | ₩1,059 | ₩1,086 | +1.25% | 4.5만 |
|---|
| 2026.04.09 | ₩1,100 | ₩1,153 | ₩1,100 | ₩1,113 | +1.22% | 4.3만 |
|---|
| 2026.04.08 | ₩1,220 | ₩1,247 | ₩1,086 | ₩1,207 | -1.10% | 47만 |
|---|
| 2026.04.07 | ₩1,059 | ₩1,153 | ₩1,046 | ₩1,046 | -1.27% | 3.5만 |
|---|
| 2026.04.06 | ₩1,032 | ₩1,086 | ₩1,032 | ₩1,059 | +2.60% | 7.9천 |
|---|
| 2026.04.02 | ₩1,032 | ₩1,100 | ₩992 | ₩1,086 | +5.19% | 3만 |
|---|
| 2026.04.01 | ₩1,032 | ₩1,126 | ₩1,032 | ₩1,100 | +6.49% | 17.6만 |
|---|
| 2026.03.31 | ₩1,046 | ₩1,046 | ₩1,019 | ₩1,019 | -2.56% | 1.6만 |
|---|
| 2026.03.30 | ₩1,032 | ₩1,073 | ₩992 | ₩1,032 | 0.00% | 1.5만 |
|---|
| 2026.03.27 | ₩1,126 | ₩1,126 | ₩1,019 | ₩1,032 | -8.33% | 2.6만 |
|---|
| 2026.03.26 | ₩1,046 | ₩1,086 | ₩1,032 | ₩1,046 | 0.00% | 2만 |
|---|
| 2026.03.25 | ₩1,126 | ₩1,126 | ₩1,100 | ₩1,100 | -2.38% | 2.1만 |
|---|
| 2026.03.24 | ₩1,113 | ₩1,153 | ₩1,086 | ₩1,086 | -2.41% | 2.8만 |
|---|
| 2026.03.23 | ₩1,073 | ₩1,247 | ₩1,073 | ₩1,140 | +6.25% | 11.2만 |
|---|
| 2026.03.20 | ₩1,113 | ₩1,113 | ₩1,073 | ₩1,073 | -3.61% | 8.6천 |
|---|
| 2026.03.19 | ₩1,086 | ₩1,126 | ₩1,073 | ₩1,100 | +1.23% | 3.8만 |
|---|
| 2026.03.18 | ₩1,100 | ₩1,126 | ₩1,100 | ₩1,100 | 0.00% | 1.8만 |
|---|
| 2026.03.17 | ₩1,100 | ₩1,113 | ₩1,100 | ₩1,113 | +1.22% | 2만 |
|---|
| 2026.03.16 | ₩1,100 | ₩1,140 | ₩1,086 | ₩1,100 | 0.00% | 4.7만 |
|---|
| 2026.03.13 | ₩1,153 | ₩1,301 | ₩1,073 | ₩1,086 | -5.81% | 44.3만 |
|---|
| 2026.03.12 | ₩1,126 | ₩1,180 | ₩1,100 | ₩1,100 | -2.38% | 4.6천 |
|---|
| 2026.03.11 | ₩1,140 | ₩1,180 | ₩1,126 | ₩1,126 | -1.18% | 1.9만 |
|---|
| 2026.03.10 | ₩1,126 | ₩1,140 | ₩1,100 | ₩1,140 | +1.19% | 1.5만 |
|---|
| 2026.03.09 | ₩1,113 | ₩1,193 | ₩1,073 | ₩1,153 | +3.61% | 9.6만 |
|---|
| 2026.03.06 | ₩1,126 | ₩1,327 | ₩1,126 | ₩1,234 | +9.52% | 32.1만 |
|---|
| 2026.03.05 | ₩1,193 | ₩1,220 | ₩1,153 | ₩1,180 | -1.12% | 4.2만 |
|---|
| 2026.03.04 | ₩1,220 | ₩1,327 | ₩1,220 | ₩1,220 | 0.00% | 19.2만 |
|---|
| 2026.03.03 | ₩1,167 | ₩1,395 | ₩1,140 | ₩1,207 | +3.45% | 44.1만 |
|---|
| 2026.03.02 | ₩1,193 | ₩1,207 | ₩1,140 | ₩1,140 | -4.49% | 1.2만 |
|---|
| 2026.02.27 | ₩1,193 | ₩1,234 | ₩1,180 | ₩1,220 | +2.25% | 2.1만 |
|---|
| 2026.02.26 | ₩1,207 | ₩1,247 | ₩1,207 | ₩1,247 | +3.33% | 6.8천 |
|---|
| 2026.02.25 | ₩1,207 | ₩1,260 | ₩1,207 | ₩1,234 | +2.22% | 8.1천 |
|---|
| 2026.02.24 | ₩1,220 | ₩1,247 | ₩1,180 | ₩1,234 | +1.10% | 2.1만 |
|---|
| 2026.02.23 | ₩1,247 | ₩1,247 | ₩1,153 | ₩1,234 | -1.08% | 3.6만 |
|---|
| 2026.02.20 | ₩1,247 | ₩1,247 | ₩1,220 | ₩1,220 | -2.15% | 8.8천 |
|---|
| 2026.02.19 | ₩1,220 | ₩1,247 | ₩1,220 | ₩1,220 | 0.00% | 4만 |
|---|
| 2026.02.18 | ₩1,301 | ₩1,301 | ₩1,220 | ₩1,220 | -6.19% | 1.7만 |
|---|
| 2026.02.17 | ₩1,234 | ₩1,274 | ₩1,220 | ₩1,274 | +3.26% | 1.6만 |
|---|
| 2026.02.13 | ₩1,234 | ₩1,260 | ₩1,234 | ₩1,247 | +1.09% | 1.1만 |
|---|
| 2026.02.12 | ₩1,341 | ₩1,341 | ₩1,234 | ₩1,234 | -8.00% | 4.5천 |
|---|
| 2026.02.11 | ₩1,234 | ₩1,341 | ₩1,234 | ₩1,274 | +3.26% | 4.7만 |
|---|
| 2026.02.10 | ₩1,314 | ₩1,314 | ₩1,260 | ₩1,260 | -4.08% | 1.9만 |
|---|
| 2026.02.09 | ₩1,234 | ₩1,354 | ₩1,234 | ₩1,274 | +3.26% | 18.8만 |
|---|
| 2026.02.06 | ₩1,193 | ₩1,341 | ₩1,193 | ₩1,234 | +3.37% | 5.6만 |
|---|
| 2026.02.05 | ₩1,260 | ₩1,287 | ₩1,220 | ₩1,220 | -3.19% | 1.8만 |
|---|
| 2026.02.04 | ₩1,301 | ₩1,301 | ₩1,220 | ₩1,247 | -4.12% | 1.3만 |
|---|
| 2026.02.03 | ₩1,274 | ₩1,274 | ₩1,234 | ₩1,247 | -2.11% | 2.6만 |
|---|
| 2026.02.02 | ₩1,395 | ₩1,435 | ₩1,193 | ₩1,260 | -9.62% | 17.2만 |
|---|
| 2026.01.30 | ₩1,220 | ₩1,448 | ₩1,220 | ₩1,421 | +16.48% | 21.2만 |
|---|
| 2026.01.29 | ₩1,274 | ₩1,274 | ₩1,193 | ₩1,207 | -5.26% | 2.8만 |
|---|
| 2026.01.28 | ₩1,395 | ₩1,395 | ₩1,220 | ₩1,234 | -11.54% | 16.6만 |
|---|
| 2026.01.27 | ₩1,421 | ₩1,435 | ₩1,381 | ₩1,395 | -1.89% | 3.3만 |
|---|
| 2026.01.26 | ₩1,475 | ₩1,609 | ₩1,435 | ₩1,435 | -2.73% | 3.7만 |
|---|
| 2026.01.23 | ₩1,395 | ₩1,622 | ₩1,395 | ₩1,529 | +9.62% | 9만 |
|---|
| 2026.01.22 | ₩1,381 | ₩1,475 | ₩1,381 | ₩1,408 | +1.94% | 3.6만 |
|---|
| 2026.01.21 | ₩1,408 | ₩1,475 | ₩1,368 | ₩1,368 | -2.86% | 4.3만 |
|---|
| 2026.01.20 | ₩1,381 | ₩1,488 | ₩1,368 | ₩1,421 | +2.91% | 4.4만 |
|---|
| 2026.01.16 | ₩1,502 | ₩1,542 | ₩1,395 | ₩1,421 | -5.36% | 6만 |
|---|
| 2026.01.15 | ₩1,515 | ₩1,515 | ₩1,421 | ₩1,475 | -2.65% | 2.5만 |
|---|
| 2026.01.14 | ₩1,542 | ₩1,555 | ₩1,488 | ₩1,515 | -1.74% | 2.3만 |
|---|
| 2026.01.13 | ₩1,555 | ₩1,649 | ₩1,542 | ₩1,555 | 0.00% | 2.3만 |
|---|
| 2026.01.12 | ₩1,582 | ₩1,703 | ₩1,542 | ₩1,569 | -0.85% | 5만 |
|---|
| 2026.01.09 | ₩1,690 | ₩1,730 | ₩1,529 | ₩1,622 | -3.97% | 11.1만 |
|---|
| 2026.01.08 | ₩1,770 | ₩1,783 | ₩1,690 | ₩1,690 | -4.55% | 6.4만 |
|---|
| 2026.01.07 | ₩1,904 | ₩1,917 | ₩1,690 | ₩1,690 | -11.27% | 14.4만 |
|---|
| 2026.01.06 | ₩1,917 | ₩1,931 | ₩1,891 | ₩1,891 | -1.40% | 22만 |
|---|
| 2026.01.05 | ₩1,810 | ₩1,985 | ₩1,797 | ₩1,877 | +3.70% | 17.8만 |
|---|
| 2026.01.02 | ₩2,105 | ₩2,105 | ₩1,824 | ₩1,837 | -12.74% | 18.5만 |
|---|
| 2025.12.31 | ₩2,078 | ₩2,199 | ₩2,078 | ₩2,132 | +2.58% | 26.9만 |
|---|
| 2025.12.30 | ₩2,199 | ₩2,266 | ₩2,092 | ₩2,105 | -4.27% | 40.2만 |
|---|
| 2025.12.29 | ₩2,092 | ₩2,306 | ₩2,011 | ₩2,226 | +6.41% | 81.8만 |
|---|
| 2025.12.26 | ₩2,145 | ₩2,347 | ₩2,011 | ₩2,105 | -1.87% | 355.4만 |
|---|
| 2025.12.24 | ₩1,971 | ₩1,985 | ₩1,743 | ₩1,877 | -4.76% | 404.8만 |
|---|
| 2025.12.23 | ₩1,810 | ₩2,963 | ₩1,649 | ₩1,676 | -7.41% | 1.6억 |
|---|
| 2025.12.22 | ₩1,046 | ₩1,140 | ₩1,032 | ₩1,113 | +6.41% | 29.6만 |
|---|
| 2025.12.19 | ₩1,113 | ₩1,167 | ₩1,100 | ₩1,100 | -1.20% | 1.1만 |
|---|
| 2025.12.18 | ₩1,314 | ₩1,314 | ₩1,140 | ₩1,167 | -11.22% | 6.9만 |
|---|
| 2025.12.17 | ₩1,408 | ₩1,435 | ₩1,274 | ₩1,314 | -6.67% | 1.4만 |
|---|
| 2025.12.16 | ₩1,408 | ₩1,435 | ₩1,341 | ₩1,435 | +1.90% | 1.4만 |
|---|
| 2025.12.15 | ₩1,408 | ₩1,488 | ₩1,354 | ₩1,395 | -0.95% | 4.8만 |
|---|
| 2025.12.12 | ₩1,596 | ₩1,596 | ₩1,555 | ₩1,569 | -1.68% | 2.3천 |
|---|
| 2025.12.11 | ₩1,542 | ₩1,609 | ₩1,502 | ₩1,609 | +4.35% | 1.2만 |
|---|
| 2025.12.10 | ₩1,649 | ₩1,649 | ₩1,582 | ₩1,636 | -0.81% | 7.5천 |
|---|
| 2025.12.09 | ₩1,569 | ₩1,649 | ₩1,569 | ₩1,622 | +3.42% | 700 |
|---|
| 2025.12.08 | ₩1,663 | ₩1,716 | ₩1,622 | ₩1,636 | -1.61% | 6.8천 |
|---|
| 2025.12.05 | ₩1,515 | ₩1,663 | ₩1,515 | ₩1,663 | +9.73% | 8.3천 |
|---|
| 2025.12.04 | ₩1,663 | ₩1,690 | ₩1,649 | ₩1,663 | 0.00% | 5.4천 |
|---|
| 2025.12.03 | ₩1,649 | ₩1,663 | ₩1,649 | ₩1,663 | +0.81% | 1.2천 |
|---|
| 2025.12.02 | ₩1,542 | ₩1,743 | ₩1,542 | ₩1,690 | +9.57% | 2.6만 |
|---|
| 2025.12.01 | ₩1,542 | ₩1,582 | ₩1,542 | ₩1,582 | +2.61% | 2.2천 |
|---|
| 2025.11.28 | ₩1,555 | ₩1,555 | ₩1,502 | ₩1,515 | -2.59% | 2.4만 |
|---|
| 2025.11.26 | ₩1,529 | ₩1,569 | ₩1,529 | ₩1,529 | 0.00% | 2.2천 |
|---|
| 2025.11.25 | ₩1,515 | ₩1,555 | ₩1,502 | ₩1,529 | +0.88% | 5.7천 |
|---|
| 2025.11.24 | ₩1,542 | ₩1,542 | ₩1,502 | ₩1,529 | -0.87% | 5.6천 |
|---|
| 2025.11.21 | ₩1,582 | ₩1,596 | ₩1,542 | ₩1,555 | -1.69% | 1.4만 |
|---|
| 2025.11.20 | ₩1,636 | ₩1,649 | ₩1,555 | ₩1,596 | -2.46% | 1.4만 |
|---|
| 2025.11.19 | ₩1,770 | ₩1,770 | ₩1,649 | ₩1,649 | -6.82% | 1.1만 |
|---|
| 2025.11.18 | ₩1,757 | ₩1,797 | ₩1,757 | ₩1,757 | 0.00% | 7.5천 |
|---|
| 2025.11.17 | ₩1,864 | ₩1,877 | ₩1,797 | ₩1,797 | -3.60% | 9.9천 |
|---|
| 2025.11.14 | ₩1,904 | ₩1,904 | ₩1,877 | ₩1,891 | -0.70% | 4.3천 |
|---|
| 2025.11.13 | ₩1,931 | ₩1,931 | ₩1,891 | ₩1,904 | -1.39% | 1.4만 |
|---|
| 2025.11.12 | ₩1,904 | ₩1,985 | ₩1,904 | ₩1,944 | +2.11% | 4.1천 |
|---|
| 2025.11.11 | ₩1,944 | ₩2,065 | ₩1,931 | ₩1,931 | -0.69% | 600 |
|---|
| 2025.11.10 | ₩1,944 | ₩2,038 | ₩1,917 | ₩1,917 | -1.38% | 3.7천 |
|---|
| 2025.11.07 | ₩1,944 | ₩1,958 | ₩1,917 | ₩1,958 | +0.69% | 3.9천 |
|---|
| 2025.11.06 | ₩2,011 | ₩2,011 | ₩1,958 | ₩1,958 | -2.67% | 4.3천 |
|---|
| 2025.11.05 | ₩2,038 | ₩2,038 | ₩1,944 | ₩2,038 | 0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩2,052 | ₩2,065 | ₩2,025 | ₩2,052 | 0.00% | 5.3천 |
|---|
| 2025.11.03 | ₩2,078 | ₩2,132 | ₩2,065 | ₩2,078 | 0.00% | 1.6만 |
|---|
| 2025.10.31 | ₩2,159 | ₩2,159 | ₩2,119 | ₩2,159 | 0.00% | 3.4천 |
|---|
| 2025.10.30 | ₩2,159 | ₩2,159 | ₩2,078 | ₩2,159 | 0.00% | 1.6만 |
|---|
| 2025.10.29 | ₩2,065 | ₩2,212 | ₩2,065 | ₩2,159 | +4.55% | 2.1만 |
|---|
| 2025.10.28 | ₩2,186 | ₩2,199 | ₩2,065 | ₩2,145 | -1.84% | 5.9천 |
|---|
| 2025.10.27 | ₩2,132 | ₩2,172 | ₩2,105 | ₩2,105 | -1.26% | 1.1만 |
|---|
| 2025.10.24 | ₩2,105 | ₩2,119 | ₩2,105 | ₩2,119 | +0.64% | 2.9천 |
|---|
| 2025.10.23 | ₩2,119 | ₩2,132 | ₩2,119 | ₩2,119 | 0.00% | 1.5천 |
|---|
| 2025.10.22 | ₩2,145 | ₩2,172 | ₩2,119 | ₩2,172 | +1.25% | 4.2천 |
|---|
| 2025.10.21 | ₩2,132 | ₩2,145 | ₩2,119 | ₩2,145 | +0.63% | 4천 |
|---|
| 2025.10.20 | ₩2,145 | ₩2,145 | ₩2,119 | ₩2,132 | -0.62% | 1.8천 |
|---|
| 2025.10.17 | ₩2,172 | ₩2,172 | ₩2,119 | ₩2,119 | -2.47% | 8.3천 |
|---|
| 2025.10.16 | ₩2,172 | ₩2,172 | ₩2,172 | ₩2,172 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩2,199 | ₩2,212 | ₩2,159 | ₩2,172 | -1.22% | 4.7천 |
|---|
| 2025.10.14 | ₩2,239 | ₩2,239 | ₩2,199 | ₩2,212 | -1.20% | 7.2천 |
|---|
| 2025.10.13 | ₩2,226 | ₩2,239 | ₩2,199 | ₩2,239 | +0.60% | 2.6천 |
|---|
| 2025.10.10 | ₩2,212 | ₩2,266 | ₩2,199 | ₩2,239 | +1.21% | 4.4천 |
|---|