시장 데이터를 불러오는 중
전체 종목
헬리오스 테크놀로지스 과거 주가
Helios Technologies, Inc. Common Stock · HLIO · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Helios Technologies, Inc. Common Stock · HLIO · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩91,414 | ₩93,351 | ₩90,479 | ₩92,870 | +1.59% | 34.8만 |
| 2026.10.08 | ₩91,654 | ₩92,269 | ₩90,078 | ₩90,759 | -0.98% | 46.7만 |
| 2026.10.07 | ₩93,832 | ₩94,499 | ₩91,320 | ₩92,482 | -1.44% | 52.2만 |
| 2026.10.06 | ₩95,715 | ₩96,650 | ₩94,753 | ₩95,341 | -0.39% | 29만 |
| 2026.10.05 | ₩96,810 | ₩96,810 | ₩93,978 | ₩94,740 | -2.14% | 20.3만 |
| 2026.10.02 | ₩93,765 | ₩96,770 | ₩92,763 | ₩95,782 | +2.15% | 55.2만 |
| 2026.10.01 | ₩90,546 | ₩93,003 | ₩89,691 | ₩92,015 | +1.62% | 44.6만 |
| 2026.09.30 | ₩92,456 | ₩92,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,719 |
| -1.88% |
| 67.6만 |
| 2026.09.29 | ₩92,429 | ₩92,683 | ₩90,746 | ₩91,561 | -0.94% | 42.4만 |
|---|
| 2026.09.28 | ₩91,467 | ₩93,885 | ₩90,319 | ₩92,042 | +0.63% | 35.9만 |
|---|
| 2026.09.25 | ₩91,841 | ₩92,723 | ₩90,960 | ₩91,681 | -0.17% | 53.4만 |
|---|
| 2026.09.24 | ₩91,735 | ₩92,402 | ₩90,626 | ₩91,334 | -0.44% | 58.7만 |
|---|
| 2026.09.23 | ₩91,427 | ₩94,152 | ₩91,040 | ₩92,856 | +1.56% | 32.4만 |
|---|
| 2026.09.22 | ₩92,416 | ₩92,830 | ₩91,254 | ₩91,708 | -0.77% | 33.6만 |
|---|
| 2026.09.21 | ₩92,803 | ₩92,803 | ₩90,786 | ₩91,174 | -1.76% | 29만 |
|---|
| 2026.09.18 | ₩90,987 | ₩92,549 | ₩89,584 | ₩92,549 | +1.72% | 62.2만 |
|---|
| 2026.09.17 | ₩91,801 | ₩92,322 | ₩89,865 | ₩90,813 | -1.08% | 29.9만 |
|---|
| 2026.09.16 | ₩89,891 | ₩91,227 | ₩88,409 | ₩89,571 | -0.36% | 43.7만 |
|---|
| 2026.09.15 | ₩90,746 | ₩91,174 | ₩88,449 | ₩88,823 | -2.12% | 33.3만 |
|---|
| 2026.09.14 | ₩91,962 | ₩93,124 | ₩89,397 | ₩89,824 | -2.32% | 27.9만 |
|---|
| 2026.09.11 | ₩92,696 | ₩94,553 | ₩91,908 | ₩94,379 | +1.82% | 28만 |
|---|
| 2026.09.10 | ₩93,524 | ₩93,591 | ₩90,279 | ₩90,906 | -2.80% | 38만 |
|---|
| 2026.09.09 | ₩95,034 | ₩96,369 | ₩94,085 | ₩94,473 | -0.59% | 28만 |
|---|
| 2026.09.08 | ₩96,476 | ₩96,797 | ₩94,860 | ₩95,394 | -1.12% | 25.8만 |
|---|
| 2026.09.04 | ₩96,035 | ₩97,932 | ₩95,114 | ₩95,661 | -0.39% | 42.2만 |
|---|
| 2026.09.03 | ₩94,793 | ₩96,369 | ₩92,803 | ₩96,316 | +1.61% | 40.1만 |
|---|
| 2026.09.02 | ₩94,887 | ₩96,570 | ₩93,858 | ₩94,179 | -0.75% | 31.8만 |
|---|
| 2026.09.01 | ₩97,839 | ₩97,839 | ₩93,818 | ₩94,099 | -3.82% | 29.3만 |
|---|
| 2026.08.31 | ₩97,625 | ₩98,052 | ₩96,369 | ₩97,531 | -0.10% | 32.9만 |
|---|
| 2026.08.28 | ₩99,668 | ₩100,109 | ₩96,743 | ₩97,611 | -2.06% | 21.9만 |
|---|
| 2026.08.27 | ₩100,029 | ₩100,590 | ₩98,800 | ₩99,415 | -0.61% | 21.2만 |
|---|
| 2026.08.26 | ₩99,789 | ₩101,512 | ₩98,800 | ₩100,083 | +0.29% | 17.1만 |
|---|
| 2026.08.25 | ₩100,149 | ₩101,218 | ₩98,440 | ₩99,201 | -0.95% | 22.3만 |
|---|
| 2026.08.24 | ₩101,806 | ₩102,847 | ₩98,760 | ₩98,814 | -2.94% | 38.6만 |
|---|
| 2026.08.21 | ₩102,981 | ₩103,502 | ₩100,176 | ₩101,752 | -1.19% | 21.7만 |
|---|
| 2026.08.20 | ₩101,071 | ₩102,647 | ₩99,962 | ₩101,926 | +0.85% | 32.7만 |
|---|
| 2026.08.19 | ₩107,549 | ₩107,776 | ₩101,552 | ₩101,752 | -5.39% | 30.1만 |
|---|
| 2026.08.18 | ₩108,163 | ₩108,257 | ₩105,399 | ₩106,093 | -1.91% | 26.4만 |
|---|
| 2026.08.17 | ₩108,617 | ₩110,354 | ₩108,484 | ₩109,526 | +0.84% | 20.6만 |
|---|
| 2026.08.14 | ₩107,389 | ₩111,503 | ₩107,389 | ₩108,845 | +1.36% | 30.2만 |
|---|
| 2026.08.13 | ₩108,738 | ₩109,993 | ₩106,093 | ₩108,377 | -0.33% | 34.1만 |
|---|
| 2026.08.12 | ₩109,486 | ₩110,447 | ₩104,864 | ₩107,950 | -1.40% | 37.8만 |
|---|
| 2026.08.11 | ₩109,539 | ₩112,985 | ₩106,935 | ₩108,270 | -1.16% | 70만 |
|---|
| 2026.08.10 | ₩112,251 | ₩112,251 | ₩108,591 | ₩108,885 | -3.00% | 32.7만 |
|---|
| 2026.08.07 | ₩109,940 | ₩111,623 | ₩109,125 | ₩111,382 | +1.31% | 29.5만 |
|---|
| 2026.08.06 | ₩109,432 | ₩113,212 | ₩108,404 | ₩109,953 | +0.48% | 26.2만 |
|---|
| 2026.08.05 | ₩108,163 | ₩110,087 | ₩107,656 | ₩110,047 | +1.74% | 33.9만 |
|---|
| 2026.08.04 | ₩108,564 | ₩109,753 | ₩106,440 | ₩108,804 | +0.22% | 31.4만 |
|---|
| 2026.08.03 | ₩104,477 | ₩107,429 | ₩104,477 | ₩107,135 | +2.54% | 24.4만 |
|---|
| 2026.07.31 | ₩105,425 | ₩105,973 | ₩102,981 | ₩104,063 | -1.29% | 19.5만 |
|---|
| 2026.07.30 | ₩102,941 | ₩104,076 | ₩101,512 | ₩103,796 | +0.83% | 25.4만 |
|---|
| 2026.07.29 | ₩103,342 | ₩103,342 | ₩99,695 | ₩99,949 | -3.28% | 37.6만 |
|---|
| 2026.07.28 | ₩104,584 | ₩105,853 | ₩102,714 | ₩103,368 | -1.16% | 29.4만 |
|---|
| 2026.07.27 | ₩107,282 | ₩108,337 | ₩103,008 | ₩104,824 | -2.29% | 21.8만 |
|---|
| 2026.07.24 | ₩107,322 | ₩108,057 | ₩105,746 | ₩106,627 | -0.65% | 20.1만 |
|---|
| 2026.07.23 | ₩106,948 | ₩108,978 | ₩105,759 | ₩106,561 | -0.36% | 34.5만 |
|---|
| 2026.07.22 | ₩108,377 | ₩111,422 | ₩107,776 | ₩107,829 | -0.51% | 41만 |
|---|
| 2026.07.21 | ₩109,993 | ₩111,342 | ₩108,390 | ₩109,633 | -0.33% | 34.1만 |
|---|
| 2026.07.20 | ₩109,846 | ₩112,184 | ₩106,868 | ₩108,297 | -1.41% | 22.2만 |
|---|
| 2026.07.17 | ₩105,545 | ₩110,354 | ₩105,545 | ₩108,390 | +2.70% | 20.6만 |
|---|
| 2026.07.16 | ₩106,507 | ₩109,312 | ₩105,345 | ₩108,818 | +2.17% | 25.2만 |
|---|
| 2026.07.15 | ₩108,123 | ₩111,409 | ₩105,826 | ₩107,429 | -0.64% | 30.5만 |
|---|
| 2026.07.14 | ₩109,165 | ₩109,579 | ₩106,574 | ₩108,270 | -0.82% | 23.7만 |
|---|
| 2026.07.13 | ₩106,894 | ₩108,203 | ₩106,374 | ₩106,454 | -0.41% | 28만 |
|---|
| 2026.07.10 | ₩105,959 | ₩108,604 | ₩105,959 | ₩106,894 | +0.88% | 29.3만 |
|---|
| 2026.07.09 | ₩105,759 | ₩108,457 | ₩105,759 | ₩107,135 | +1.30% | 26.3만 |
|---|
| 2026.07.08 | ₩106,080 | ₩107,295 | ₩104,504 | ₩105,586 | -0.47% | 25.5만 |
|---|
| 2026.07.07 | ₩108,604 | ₩109,739 | ₩103,635 | ₩106,868 | -1.60% | 38.5만 |
|---|
| 2026.07.06 | ₩110,341 | ₩112,210 | ₩109,846 | ₩110,194 | -0.13% | 28.6만 |
|---|
| 2026.07.02 | ₩112,691 | ₩113,907 | ₩106,988 | ₩110,047 | -2.35% | 61.4만 |
|---|
| 2026.07.01 | ₩119,984 | ₩119,984 | ₩112,558 | ₩112,691 | -6.08% | 46.7만 |
|---|
| 2026.06.30 | ₩120,599 | ₩121,654 | ₩118,568 | ₩119,209 | -1.15% | 41.6만 |
|---|
| 2026.06.29 | ₩118,648 | ₩121,587 | ₩117,420 | ₩119,410 | +0.64% | 40.8만 |
|---|
| 2026.06.26 | ₩123,818 | ₩123,818 | ₩119,209 | ₩120,839 | -2.41% | 93.2만 |
|---|
| 2026.06.25 | ₩121,026 | ₩126,956 | ₩121,026 | ₩124,058 | +2.51% | 38.2만 |
|---|
| 2026.06.24 | ₩120,371 | ₩122,469 | ₩118,916 | ₩119,637 | -0.61% | 48만 |
|---|
| 2026.06.23 | ₩120,518 | ₩122,201 | ₩118,769 | ₩119,490 | -0.85% | 44.7만 |
|---|
| 2026.06.22 | ₩121,119 | ₩123,430 | ₩119,770 | ₩123,430 | +1.91% | 34.3만 |
|---|
| 2026.06.18 | ₩114,735 | ₩121,013 | ₩114,735 | ₩120,866 | +5.34% | 67.1만 |
|---|
| 2026.06.17 | ₩114,855 | ₩116,725 | ₩112,050 | ₩112,999 | -1.62% | 46만 |
|---|
| 2026.06.16 | ₩114,775 | ₩116,592 | ₩113,934 | ₩114,535 | -0.21% | 27.8만 |
|---|
| 2026.06.15 | ₩115,964 | ₩117,366 | ₩113,773 | ₩114,241 | -1.49% | 24.6만 |
|---|
| 2026.06.12 | ₩112,571 | ₩113,533 | ₩111,676 | ₩112,972 | +0.36% | 17.5만 |
|---|
| 2026.06.11 | ₩108,364 | ₩112,130 | ₩107,322 | ₩111,703 | +3.08% | 24.5만 |
|---|
| 2026.06.10 | ₩111,342 | ₩112,584 | ₩106,828 | ₩106,841 | -4.04% | 41.4만 |
|---|
| 2026.06.09 | ₩113,506 | ₩114,842 | ₩108,190 | ₩111,957 | -1.37% | 49.6만 |
|---|
| 2026.06.08 | ₩110,180 | ₩112,197 | ₩109,072 | ₩111,730 | +1.41% | 35.5만 |
|---|
| 2026.06.05 | ₩113,666 | ₩114,121 | ₩107,576 | ₩108,551 | -4.50% | 55.4만 |
|---|
| 2026.06.04 | ₩114,094 | ₩115,857 | ₩112,090 | ₩114,788 | +0.61% | 40.9만 |
|---|
| 2026.06.03 | ₩110,741 | ₩114,668 | ₩109,726 | ₩113,626 | +2.61% | 36만 |
|---|
| 2026.06.02 | ₩111,436 | ₩113,252 | ₩110,608 | ₩111,503 | +0.06% | 45.2만 |
|---|
| 2026.06.01 | ₩109,646 | ₩111,302 | ₩108,484 | ₩110,928 | +1.17% | 22.7만 |
|---|
| 2026.05.29 | ₩110,394 | ₩111,649 | ₩109,633 | ₩110,982 | +0.53% | 28.2만 |
|---|
| 2026.05.28 | ₩109,379 | ₩111,182 | ₩107,055 | ₩110,915 | +1.40% | 28.5만 |
|---|
| 2026.05.27 | ₩108,738 | ₩110,568 | ₩108,738 | ₩110,194 | +1.34% | 20.6만 |
|---|
| 2026.05.26 | ₩106,854 | ₩110,982 | ₩106,841 | ₩109,766 | +2.73% | 36.5만 |
|---|
| 2026.05.22 | ₩105,238 | ₩106,053 | ₩104,063 | ₩105,679 | +0.42% | 30.8만 |
|---|
| 2026.05.21 | ₩104,771 | ₩106,093 | ₩102,700 | ₩104,143 | -0.60% | 57.7만 |
|---|
| 2026.05.20 | ₩104,731 | ₩106,614 | ₩103,008 | ₩105,732 | +0.96% | 50.7만 |
|---|
| 2026.05.19 | ₩101,792 | ₩104,370 | ₩99,375 | ₩104,103 | +2.27% | 60.5만 |
|---|
| 2026.05.18 | ₩103,462 | ₩105,158 | ₩101,351 | ₩103,074 | -0.37% | 33.1만 |
|---|
| 2026.05.15 | ₩102,634 | ₩104,156 | ₩100,189 | ₩102,887 | +0.25% | 40.7만 |
|---|
| 2026.05.14 | ₩101,832 | ₩105,051 | ₩100,871 | ₩104,410 | +2.53% | 39.4만 |
|---|
| 2026.05.13 | ₩104,277 | ₩104,851 | ₩100,323 | ₩100,390 | -3.73% | 48.8만 |
|---|
| 2026.05.12 | ₩99,682 | ₩106,854 | ₩96,917 | ₩103,609 | +3.94% | 109.3만 |
|---|
| 2026.05.11 | ₩91,374 | ₩93,284 | ₩89,758 | ₩90,853 | -0.57% | 44.5만 |
|---|
| 2026.05.08 | ₩91,641 | ₩92,082 | ₩89,838 | ₩91,120 | -0.57% | 25.9만 |
|---|
| 2026.05.07 | ₩93,805 | ₩93,805 | ₩90,719 | ₩90,800 | -3.20% | 22.8만 |
|---|
| 2026.05.06 | ₩92,242 | ₩93,337 | ₩91,668 | ₩93,244 | +1.09% | 18.3만 |
|---|
| 2026.05.05 | ₩87,901 | ₩90,946 | ₩87,901 | ₩90,559 | +3.02% | 17만 |
|---|
| 2026.05.04 | ₩88,649 | ₩89,477 | ₩86,993 | ₩87,474 | -1.33% | 25.9만 |
|---|
| 2026.05.01 | ₩91,107 | ₩91,107 | ₩88,970 | ₩89,277 | -2.01% | 18.9만 |
|---|
| 2026.04.30 | ₩89,183 | ₩91,694 | ₩89,183 | ₩91,361 | +2.44% | 18.2만 |
|---|
| 2026.04.29 | ₩90,759 | ₩91,320 | ₩88,689 | ₩89,277 | -1.63% | 23.4만 |
|---|
| 2026.04.28 | ₩92,229 | ₩92,402 | ₩89,945 | ₩90,759 | -1.59% | 18.4만 |
|---|
| 2026.04.27 | ₩91,401 | ₩92,710 | ₩90,412 | ₩92,402 | +1.10% | 28.9만 |
|---|
| 2026.04.24 | ₩90,746 | ₩92,523 | ₩89,998 | ₩91,040 | +0.32% | 37.7만 |
|---|
| 2026.04.23 | ₩91,000 | ₩92,482 | ₩90,426 | ₩91,254 | +0.28% | 27.3만 |
|---|
| 2026.04.22 | ₩93,230 | ₩93,498 | ₩89,811 | ₩90,252 | -3.19% | 27만 |
|---|
| 2026.04.21 | ₩92,122 | ₩93,952 | ₩91,975 | ₩92,389 | +0.29% | 17.2만 |
|---|
| 2026.04.20 | ₩91,401 | ₩92,242 | ₩90,626 | ₩92,242 | +0.92% | 21.1만 |
|---|
| 2026.04.17 | ₩90,826 | ₩93,778 | ₩90,532 | ₩91,801 | +1.07% | 36.9만 |
|---|
| 2026.04.16 | ₩89,784 | ₩91,133 | ₩88,863 | ₩89,384 | -0.45% | 35.8만 |
|---|
| 2026.04.15 | ₩94,139 | ₩94,873 | ₩89,250 | ₩90,078 | -4.31% | 35.4만 |
|---|
| 2026.04.14 | ₩95,007 | ₩96,116 | ₩94,206 | ₩94,994 | -0.01% | 22.7만 |
|---|
| 2026.04.13 | ₩94,473 | ₩95,474 | ₩94,139 | ₩95,167 | +0.74% | 22.3만 |
|---|
| 2026.04.10 | ₩97,251 | ₩97,825 | ₩94,379 | ₩95,007 | -2.31% | 38.9만 |
|---|
| 2026.04.09 | ₩92,856 | ₩97,545 | ₩92,856 | ₩96,690 | +4.13% | 61.1만 |
|---|
| 2026.04.08 | ₩91,561 | ₩93,845 | ₩91,467 | ₩93,377 | +1.98% | 57.2만 |
|---|
| 2026.04.07 | ₩87,594 | ₩89,450 | ₩85,844 | ₩87,781 | +0.21% | 36만 |
|---|
| 2026.04.06 | ₩88,662 | ₩90,158 | ₩86,632 | ₩87,941 | -0.81% | 75.4만 |
|---|
| 2026.04.02 | ₩92,068 | ₩92,068 | ₩86,298 | ₩89,851 | -2.41% | 42.2만 |
|---|
| 2026.04.01 | ₩87,701 | ₩91,588 | ₩87,674 | ₩91,267 | +4.07% | 50.9만 |
|---|
| 2026.03.31 | ₩85,443 | ₩88,542 | ₩84,789 | ₩86,432 | +1.16% | 81.9만 |
|---|
| 2026.03.30 | ₩87,287 | ₩87,287 | ₩82,986 | ₩83,801 | -3.99% | 47.8만 |
|---|
| 2026.03.27 | ₩87,220 | ₩88,409 | ₩85,337 | ₩86,071 | -1.32% | 34.1만 |
|---|
| 2026.03.26 | ₩88,475 | ₩89,090 | ₩86,939 | ₩87,741 | -0.83% | 30.8만 |
|---|
| 2026.03.25 | ₩91,227 | ₩92,402 | ₩89,611 | ₩89,798 | -1.57% | 34.2만 |
|---|
| 2026.03.24 | ₩85,938 | ₩90,479 | ₩85,938 | ₩90,212 | +4.97% | 25.9만 |
|---|
| 2026.03.23 | ₩86,565 | ₩89,958 | ₩83,560 | ₩86,993 | +0.49% | 57.7만 |
|---|
| 2026.03.20 | ₩85,577 | ₩86,686 | ₩82,879 | ₩84,148 | -1.67% | 52만 |
|---|
| 2026.03.19 | ₩83,760 | ₩86,565 | ₩83,226 | ₩85,256 | +1.79% | 20.3만 |
|---|
| 2026.03.18 | ₩86,352 | ₩86,899 | ₩84,949 | ₩85,163 | -1.38% | 20.6만 |
|---|
| 2026.03.17 | ₩87,701 | ₩88,302 | ₩86,312 | ₩86,712 | -1.13% | 25.3만 |
|---|
| 2026.03.16 | ₩87,821 | ₩88,769 | ₩86,779 | ₩87,247 | -0.65% | 34.7만 |
|---|
| 2026.03.13 | ₩88,409 | ₩89,397 | ₩84,936 | ₩85,711 | -3.05% | 41.7만 |
|---|
| 2026.03.12 | ₩89,010 | ₩90,466 | ₩87,020 | ₩87,794 | -1.37% | 38.6만 |
|---|
| 2026.03.11 | ₩87,434 | ₩91,000 | ₩86,378 | ₩90,345 | +3.33% | 39.9만 |
|---|
| 2026.03.10 | ₩87,300 | ₩91,654 | ₩85,617 | ₩88,128 | +0.95% | 61.9만 |
|---|
| 2026.03.09 | ₩84,736 | ₩88,155 | ₩83,614 | ₩87,594 | +3.37% | 33.7만 |
|---|
| 2026.03.06 | ₩87,661 | ₩88,836 | ₩85,724 | ₩86,819 | -0.96% | 34.5만 |
|---|
| 2026.03.05 | ₩94,646 | ₩94,847 | ₩89,344 | ₩90,305 | -4.59% | 34.1만 |
|---|
| 2026.03.04 | ₩97,371 | ₩98,373 | ₩92,523 | ₩93,498 | -3.98% | 67.4만 |
|---|
| 2026.03.03 | ₩102,139 | ₩102,139 | ₩93,965 | ₩94,887 | -7.10% | 74.9만 |
|---|
| 2026.03.02 | ₩93,845 | ₩99,735 | ₩92,295 | ₩99,348 | +5.86% | 58.8만 |
|---|
| 2026.02.27 | ₩95,488 | ₩95,835 | ₩93,858 | ₩95,261 | -0.24% | 28.3만 |
|---|
| 2026.02.26 | ₩99,829 | ₩99,829 | ₩95,181 | ₩97,224 | -2.61% | 25.6만 |
|---|
| 2026.02.25 | ₩100,790 | ₩100,790 | ₩97,318 | ₩98,627 | -2.15% | 15.4만 |
|---|
| 2026.02.24 | ₩96,677 | ₩99,655 | ₩96,677 | ₩99,455 | +2.87% | 25.2만 |
|---|
| 2026.02.23 | ₩98,894 | ₩98,947 | ₩96,182 | ₩97,478 | -1.43% | 18.3만 |
|---|
| 2026.02.20 | ₩98,400 | ₩100,002 | ₩96,596 | ₩99,148 | +0.76% | 27.6만 |
|---|
| 2026.02.19 | ₩97,798 | ₩98,840 | ₩96,810 | ₩98,426 | +0.64% | 27.6만 |
|---|
| 2026.02.18 | ₩99,254 | ₩100,456 | ₩98,346 | ₩98,733 | -0.52% | 24만 |
|---|
| 2026.02.17 | ₩99,989 | ₩101,725 | ₩97,999 | ₩98,947 | -1.04% | 89.7만 |
|---|
| 2026.02.13 | ₩99,228 | ₩101,445 | ₩97,705 | ₩101,044 | +1.83% | 23.5만 |
|---|
| 2026.02.12 | ₩99,228 | ₩101,619 | ₩98,039 | ₩98,426 | -0.81% | 19.5만 |
|---|
| 2026.02.11 | ₩99,228 | ₩100,710 | ₩97,825 | ₩98,680 | -0.55% | 18.4만 |
|---|
| 2026.02.10 | ₩97,037 | ₩99,241 | ₩96,356 | ₩98,052 | +1.05% | 17.7만 |
|---|
| 2026.02.09 | ₩96,904 | ₩98,680 | ₩95,701 | ₩97,104 | +0.21% | 39만 |
|---|
| 2026.02.06 | ₩94,660 | ₩98,106 | ₩94,473 | ₩96,864 | +2.33% | 45.9만 |
|---|
| 2026.02.05 | ₩93,043 | ₩94,366 | ₩91,881 | ₩93,524 | +0.52% | 29.8만 |
|---|
| 2026.02.04 | ₩93,498 | ₩95,982 | ₩92,215 | ₩94,473 | +1.04% | 51.9만 |
|---|
| 2026.02.03 | ₩90,559 | ₩92,990 | ₩90,078 | ₩92,923 | +2.61% | 36.1만 |
|---|
| 2026.02.02 | ₩85,858 | ₩90,385 | ₩85,858 | ₩89,838 | +4.64% | 26.8만 |
|---|
| 2026.01.30 | ₩87,126 | ₩88,636 | ₩86,285 | ₩86,525 | -0.69% | 31.5만 |
|---|
| 2026.01.29 | ₩86,472 | ₩88,288 | ₩85,550 | ₩88,088 | +1.87% | 30만 |
|---|
| 2026.01.28 | ₩88,182 | ₩88,182 | ₩84,695 | ₩85,550 | -2.98% | 32.4만 |
|---|
| 2026.01.27 | ₩88,903 | ₩89,464 | ₩87,140 | ₩87,914 | -1.11% | 20.9만 |
|---|
| 2026.01.26 | ₩87,607 | ₩89,290 | ₩86,699 | ₩88,155 | +0.63% | 32.2만 |
|---|
| 2026.01.23 | ₩88,208 | ₩90,078 | ₩87,006 | ₩88,088 | -0.14% | 37.8만 |
|---|
| 2026.01.22 | ₩90,586 | ₩91,574 | ₩88,836 | ₩89,557 | -1.14% | 27.4만 |
|---|
| 2026.01.21 | ₩87,273 | ₩90,439 | ₩87,273 | ₩90,172 | +3.32% | 46.4만 |
|---|
| 2026.01.20 | ₩84,776 | ₩88,155 | ₩84,776 | ₩86,125 | +1.59% | 57.8만 |
|---|
| 2026.01.16 | ₩84,575 | ₩85,951 | ₩83,907 | ₩85,604 | +1.22% | 47.7만 |
|---|
| 2026.01.15 | ₩81,850 | ₩84,215 | ₩81,837 | ₩84,028 | +2.66% | 23.8만 |
|---|
| 2026.01.14 | ₩82,745 | ₩83,026 | ₩80,448 | ₩82,238 | -0.61% | 34.1만 |
|---|
| 2026.01.13 | ₩82,318 | ₩83,667 | ₩82,051 | ₩82,625 | +0.37% | 34.3만 |
|---|
| 2026.01.12 | ₩80,809 | ₩82,104 | ₩80,181 | ₩82,051 | +1.54% | 29.9만 |
|---|
| 2026.01.09 | ₩79,286 | ₩81,129 | ₩78,859 | ₩80,929 | +2.07% | 38.6만 |
|---|
| 2026.01.08 | ₩75,145 | ₩79,166 | ₩75,145 | ₩78,792 | +4.85% | 28.7만 |
|---|
| 2026.01.07 | ₩78,752 | ₩79,981 | ₩75,159 | ₩76,307 | -3.10% | 46만 |
|---|
| 2026.01.06 | ₩74,651 | ₩79,540 | ₩73,823 | ₩79,420 | +6.39% | 46.3만 |
|---|
| 2026.01.05 | ₩73,275 | ₩76,908 | ₩73,008 | ₩75,185 | +2.61% | 22.9만 |
|---|
| 2026.01.02 | ₩72,194 | ₩73,169 | ₩71,259 | ₩73,075 | +1.22% | 18.5만 |
|---|
| 2025.12.31 | ₩72,594 | ₩73,409 | ₩70,978 | ₩71,446 | -1.58% | 19.1만 |
|---|
| 2025.12.30 | ₩72,821 | ₩73,649 | ₩70,324 | ₩72,474 | -0.48% | 24.4만 |
|---|
| 2025.12.29 | ₩74,197 | ₩74,197 | ₩72,728 | ₩72,781 | -1.91% | 18만 |
|---|
| 2025.12.26 | ₩74,291 | ₩74,558 | ₩72,474 | ₩74,130 | -0.22% | 12.8만 |
|---|
| 2025.12.24 | ₩73,890 | ₩75,933 | ₩73,689 | ₩74,023 | +0.18% | 32.7만 |
|---|
| 2025.12.23 | ₩73,796 | ₩74,090 | ₩73,062 | ₩73,957 | +0.22% | 16.7만 |
|---|
| 2025.12.22 | ₩73,649 | ₩74,504 | ₩72,461 | ₩74,010 | +0.49% | 30만 |
|---|
| 2025.12.19 | ₩72,287 | ₩73,583 | ₩72,287 | ₩73,008 | +1.00% | 30.4만 |
|---|
| 2025.12.18 | ₩74,785 | ₩74,785 | ₩72,634 | ₩72,741 | -2.73% | 34.1만 |
|---|
| 2025.12.17 | ₩73,997 | ₩75,399 | ₩72,741 | ₩73,169 | -1.12% | 27.4만 |
|---|
| 2025.12.16 | ₩75,613 | ₩76,748 | ₩72,795 | ₩74,611 | -1.32% | 54.5만 |
|---|
| 2025.12.15 | ₩76,347 | ₩77,269 | ₩75,052 | ₩77,149 | +1.05% | 28.9만 |
|---|
| 2025.12.12 | ₩77,082 | ₩77,349 | ₩75,559 | ₩75,867 | -1.58% | 23.9만 |
|---|
| 2025.12.11 | ₩75,573 | ₩77,282 | ₩74,745 | ₩76,802 | +1.63% | 33.3만 |
|---|
| 2025.12.10 | ₩71,272 | ₩76,521 | ₩70,417 | ₩75,225 | +5.55% | 32.3만 |
|---|
| 2025.12.09 | ₩71,299 | ₩71,940 | ₩70,871 | ₩71,192 | -0.15% | 15.7만 |
|---|
| 2025.12.08 | ₩72,674 | ₩73,636 | ₩71,432 | ₩71,592 | -1.49% | 17.8만 |
|---|
| 2025.12.05 | ₩72,821 | ₩74,010 | ₩71,873 | ₩72,380 | -0.61% | 26.9만 |
|---|
| 2025.12.04 | ₩72,567 | ₩73,249 | ₩70,925 | ₩72,327 | -0.33% | 24.4만 |
|---|
| 2025.12.03 | ₩71,499 | ₩73,289 | ₩71,365 | ₩72,955 | +2.04% | 31.5만 |
|---|
| 2025.12.02 | ₩71,152 | ₩71,713 | ₩70,551 | ₩71,178 | +0.04% | 22만 |
|---|
| 2025.12.01 | ₩71,352 | ₩72,234 | ₩70,764 | ₩70,831 | -0.73% | 15.5만 |
|---|
| 2025.11.28 | ₩73,195 | ₩73,195 | ₩71,699 | ₩72,113 | -1.48% | 7.4만 |
|---|
| 2025.11.26 | ₩71,713 | ₩72,995 | ₩71,646 | ₩72,100 | +0.54% | 21.6만 |
|---|
| 2025.11.25 | ₩70,150 | ₩73,088 | ₩70,150 | ₩72,514 | +3.37% | 34.1만 |
|---|
| 2025.11.24 | ₩69,295 | ₩70,751 | ₩68,975 | ₩70,684 | +2.00% | 31.3만 |
|---|
| 2025.11.21 | ₩67,225 | ₩70,470 | ₩66,851 | ₩69,576 | +3.50% | 29.4만 |
|---|
| 2025.11.20 | ₩70,831 | ₩71,379 | ₩66,610 | ₩66,971 | -5.45% | 42만 |
|---|
| 2025.11.19 | ₩68,160 | ₩69,121 | ₩66,597 | ₩69,081 | +1.35% | 29.3만 |
|---|
| 2025.11.18 | ₩69,789 | ₩69,789 | ₩67,679 | ₩67,906 | -2.70% | 30.5만 |
|---|
| 2025.11.17 | ₩71,673 | ₩72,020 | ₩69,789 | ₩69,816 | -2.59% | 39.3만 |
|---|
| 2025.11.14 | ₩70,096 | ₩71,833 | ₩69,549 | ₩71,793 | +2.42% | 27.5만 |
|---|
| 2025.11.13 | ₩70,631 | ₩71,405 | ₩69,068 | ₩71,379 | +1.06% | 27.5만 |
|---|
| 2025.11.12 | ₩71,499 | ₩72,527 | ₩70,885 | ₩70,898 | -0.84% | 16.1만 |
|---|
| 2025.11.11 | ₩71,285 | ₩72,487 | ₩70,577 | ₩70,951 | -0.47% | 17.1만 |
|---|
| 2025.11.10 | ₩73,436 | ₩73,609 | ₩71,646 | ₩72,033 | -1.91% | 29.6만 |
|---|
| 2025.11.07 | ₩73,743 | ₩74,558 | ₩69,629 | ₩72,527 | -1.65% | 68.8만 |
|---|
| 2025.11.06 | ₩75,479 | ₩77,029 | ₩73,823 | ₩74,852 | -0.83% | 35.1만 |
|---|
| 2025.11.05 | ₩73,997 | ₩78,538 | ₩73,249 | ₩76,080 | +2.82% | 70만 |
|---|
| 2025.11.04 | ₩70,764 | ₩75,987 | ₩65,448 | ₩74,090 | +4.70% | 109.9만 |
|---|
| 2025.11.03 | ₩73,689 | ₩76,388 | ₩71,940 | ₩75,573 | +2.56% | 62.2만 |
|---|
| 2025.10.31 | ₩74,731 | ₩74,731 | ₩73,409 | ₩73,943 | -1.05% | 19.5만 |
|---|
| 2025.10.30 | ₩75,065 | ₩76,655 | ₩73,823 | ₩74,424 | -0.85% | 14.3만 |
|---|
| 2025.10.29 | ₩76,815 | ₩78,164 | ₩75,119 | ₩75,947 | -1.13% | 39.9만 |
|---|
| 2025.10.28 | ₩75,372 | ₩76,935 | ₩74,945 | ₩76,855 | +1.97% | 41.4만 |
|---|
| 2025.10.27 | ₩75,867 | ₩76,949 | ₩74,998 | ₩76,267 | +0.53% | 47.4만 |
|---|
| 2025.10.24 | ₩76,134 | ₩76,134 | ₩74,518 | ₩75,065 | -1.40% | 21.7만 |
|---|
| 2025.10.23 | ₩71,953 | ₩75,439 | ₩71,940 | ₩75,346 | +4.72% | 21.6만 |
|---|
| 2025.10.22 | ₩73,890 | ₩74,184 | ₩70,858 | ₩71,005 | -3.90% | 26.4만 |
|---|
| 2025.10.21 | ₩71,860 | ₩74,718 | ₩71,699 | ₩74,304 | +3.40% | 18.3만 |
|---|
| 2025.10.20 | ₩69,976 | ₩72,434 | ₩69,976 | ₩72,300 | +3.32% | 27.7만 |
|---|
| 2025.10.17 | ₩70,163 | ₩71,379 | ₩69,415 | ₩70,764 | +0.86% | 26.6만 |
|---|
| 2025.10.16 | ₩72,714 | ₩73,088 | ₩70,644 | ₩70,991 | -2.37% | 44.7만 |
|---|
| 2025.10.15 | ₩67,425 | ₩72,688 | ₩67,171 | ₩71,713 | +6.36% | 95.3만 |
|---|
| 2025.10.14 | ₩63,699 | ₩66,757 | ₩63,645 | ₩66,343 | +4.15% | 33.2만 |
|---|
| 2025.10.13 | ₩64,553 | ₩64,981 | ₩63,725 | ₩64,914 | +0.56% | 26.1만 |
|---|
| 2025.10.10 | ₩65,181 | ₩65,889 | ₩62,790 | ₩62,924 | -3.46% | 23.5만 |
|---|