시장 데이터를 불러오는 중
전체 종목
Holley Inc. Common Stock 과거 주가
Holley Inc. Common Stock · HLLY · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Holley Inc. Common Stock · HLLY · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,258 | ₩3,339 | ₩3,104 | ₩3,339 | +2.47% | 128.9만 |
| 2026.10.08 | ₩3,138 | ₩3,319 | ₩3,071 | ₩3,272 | +4.27% | 344.6만 |
| 2026.10.07 | ₩3,111 | ₩3,191 | ₩3,071 | ₩3,165 | +1.72% | 182.1만 |
| 2026.10.06 | ₩3,084 | ₩3,144 | ₩3,037 | ₩3,111 | +0.87% | 83.3만 |
| 2026.10.05 | ₩3,151 | ₩3,151 | ₩3,017 | ₩3,071 | -2.55% | 82.4만 |
| 2026.10.02 | ₩3,245 | ₩3,245 | ₩3,124 | ₩3,138 | -3.31% | 74.3만 |
| 2026.10.01 | ₩3,151 | ₩3,205 | ₩3,071 | ₩3,191 | +1.28% | 80.7만 |
| 2026.09.30 | ₩3,312 | ₩3,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,165 |
| -4.45% |
| 71.4만 |
| 2026.09.29 | ₩3,218 | ₩3,346 | ₩3,171 | ₩3,285 | +2.08% | 223.5만 |
|---|
| 2026.09.28 | ₩3,312 | ₩3,339 | ₩3,205 | ₩3,245 | -2.02% | 75.8만 |
|---|
| 2026.09.25 | ₩3,285 | ₩3,419 | ₩3,258 | ₩3,312 | +0.82% | 104.3만 |
|---|
| 2026.09.24 | ₩3,299 | ₩3,319 | ₩3,165 | ₩3,258 | -1.22% | 87.9만 |
|---|
| 2026.09.23 | ₩3,527 | ₩3,527 | ₩3,287 | ₩3,325 | -5.70% | 76.5만 |
|---|
| 2026.09.22 | ₩3,406 | ₩3,641 | ₩3,366 | ₩3,580 | +5.12% | 318만 |
|---|
| 2026.09.21 | ₩3,433 | ₩3,433 | ₩3,325 | ₩3,352 | -2.34% | 128만 |
|---|
| 2026.09.18 | ₩3,527 | ₩3,540 | ₩3,406 | ₩3,406 | -3.42% | 185.4만 |
|---|
| 2026.09.17 | ₩3,607 | ₩3,634 | ₩3,533 | ₩3,553 | -1.49% | 59.5만 |
|---|
| 2026.09.16 | ₩3,580 | ₩3,627 | ₩3,486 | ₩3,527 | -1.50% | 147만 |
|---|
| 2026.09.15 | ₩3,661 | ₩3,667 | ₩3,453 | ₩3,527 | -3.66% | 168만 |
|---|
| 2026.09.14 | ₩3,580 | ₩3,701 | ₩3,553 | ₩3,647 | +1.87% | 88.2만 |
|---|
| 2026.09.11 | ₩3,580 | ₩3,708 | ₩3,466 | ₩3,607 | +0.75% | 280.1만 |
|---|
| 2026.09.10 | ₩3,848 | ₩3,862 | ₩3,439 | ₩3,513 | -8.71% | 333.6만 |
|---|
| 2026.09.09 | ₩3,996 | ₩4,056 | ₩3,868 | ₩3,902 | -2.35% | 73.1만 |
|---|
| 2026.09.08 | ₩4,036 | ₩4,143 | ₩3,996 | ₩3,996 | -1.00% | 117.7만 |
|---|
| 2026.09.04 | ₩4,130 | ₩4,170 | ₩4,076 | ₩4,090 | -0.97% | 50.7만 |
|---|
| 2026.09.03 | ₩3,982 | ₩4,157 | ₩3,936 | ₩4,157 | +4.38% | 55.4만 |
|---|
| 2026.09.02 | ₩3,848 | ₩3,982 | ₩3,848 | ₩3,929 | +2.09% | 64.1만 |
|---|
| 2026.09.01 | ₩3,781 | ₩3,936 | ₩3,755 | ₩3,848 | +1.77% | 67.7만 |
|---|
| 2026.08.31 | ₩3,929 | ₩3,929 | ₩3,815 | ₩3,835 | -2.39% | 77.9만 |
|---|
| 2026.08.28 | ₩3,969 | ₩4,023 | ₩3,875 | ₩3,915 | -1.35% | 49.9만 |
|---|
| 2026.08.27 | ₩3,822 | ₩3,989 | ₩3,721 | ₩3,982 | +4.21% | 120.8만 |
|---|
| 2026.08.26 | ₩3,889 | ₩3,942 | ₩3,822 | ₩3,835 | -1.38% | 95.5만 |
|---|
| 2026.08.25 | ₩4,063 | ₩4,063 | ₩3,875 | ₩3,875 | -4.62% | 88.3만 |
|---|
| 2026.08.24 | ₩4,143 | ₩4,157 | ₩3,942 | ₩4,023 | -2.91% | 118.3만 |
|---|
| 2026.08.21 | ₩4,130 | ₩4,210 | ₩4,083 | ₩4,143 | +0.32% | 109.4만 |
|---|
| 2026.08.20 | ₩4,063 | ₩4,137 | ₩3,976 | ₩4,076 | +0.33% | 83.7만 |
|---|
| 2026.08.19 | ₩4,143 | ₩4,291 | ₩4,143 | ₩4,210 | +1.62% | 80.4만 |
|---|
| 2026.08.18 | ₩4,036 | ₩4,190 | ₩4,016 | ₩4,143 | +2.66% | 64.2만 |
|---|
| 2026.08.17 | ₩4,103 | ₩4,204 | ₩4,070 | ₩4,090 | -0.33% | 67.7만 |
|---|
| 2026.08.14 | ₩3,996 | ₩4,184 | ₩3,956 | ₩4,170 | +4.36% | 94.5만 |
|---|
| 2026.08.13 | ₩4,210 | ₩4,237 | ₩3,956 | ₩4,009 | -4.78% | 153.4만 |
|---|
| 2026.08.12 | ₩4,210 | ₩4,271 | ₩4,090 | ₩4,251 | +0.96% | 131만 |
|---|
| 2026.08.11 | ₩4,277 | ₩4,418 | ₩4,157 | ₩4,184 | -2.19% | 226.2만 |
|---|
| 2026.08.10 | ₩4,157 | ₩4,304 | ₩4,076 | ₩4,224 | +1.61% | 93.6만 |
|---|
| 2026.08.07 | ₩4,090 | ₩4,358 | ₩4,090 | ₩4,251 | +3.93% | 132.1만 |
|---|
| 2026.08.06 | ₩4,184 | ₩4,371 | ₩3,976 | ₩4,036 | -3.53% | 92.7만 |
|---|
| 2026.08.05 | ₩3,755 | ₩4,163 | ₩3,312 | ₩4,076 | +8.57% | 184.2만 |
|---|
| 2026.08.04 | ₩3,661 | ₩3,862 | ₩3,661 | ₩3,795 | +3.66% | 75.8만 |
|---|
| 2026.08.03 | ₩3,620 | ₩3,741 | ₩3,580 | ₩3,701 | +2.22% | 48.9만 |
|---|
| 2026.07.31 | ₩3,634 | ₩3,647 | ₩3,473 | ₩3,580 | -1.48% | 52.6만 |
|---|
| 2026.07.30 | ₩3,687 | ₩3,708 | ₩3,540 | ₩3,634 | -1.45% | 53.3만 |
|---|
| 2026.07.29 | ₩3,795 | ₩3,835 | ₩3,647 | ₩3,728 | -1.77% | 56.1만 |
|---|
| 2026.07.28 | ₩3,553 | ₩3,795 | ₩3,553 | ₩3,741 | +5.28% | 81만 |
|---|
| 2026.07.27 | ₩3,540 | ₩3,620 | ₩3,500 | ₩3,553 | +0.38% | 60만 |
|---|
| 2026.07.24 | ₩3,332 | ₩3,553 | ₩3,332 | ₩3,500 | +5.03% | 68.4만 |
|---|
| 2026.07.23 | ₩3,352 | ₩3,406 | ₩3,205 | ₩3,379 | +0.80% | 85만 |
|---|
| 2026.07.22 | ₩3,513 | ₩3,607 | ₩3,413 | ₩3,419 | -2.67% | 48.3만 |
|---|
| 2026.07.21 | ₩3,433 | ₩3,560 | ₩3,398 | ₩3,513 | +2.34% | 61.8만 |
|---|
| 2026.07.20 | ₩3,540 | ₩3,540 | ₩3,379 | ₩3,473 | -1.89% | 59.4만 |
|---|
| 2026.07.17 | ₩3,661 | ₩3,768 | ₩3,453 | ₩3,513 | -4.03% | 77.5만 |
|---|
| 2026.07.16 | ₩3,486 | ₩3,808 | ₩3,451 | ₩3,728 | +6.92% | 88.9만 |
|---|
| 2026.07.15 | ₩3,553 | ₩3,627 | ₩3,446 | ₩3,446 | -3.02% | 88.4만 |
|---|
| 2026.07.14 | ₩3,379 | ₩3,607 | ₩3,379 | ₩3,553 | +5.16% | 157.4만 |
|---|
| 2026.07.13 | ₩3,379 | ₩3,527 | ₩3,372 | ₩3,392 | +0.40% | 99.7만 |
|---|
| 2026.07.10 | ₩3,366 | ₩3,480 | ₩3,366 | ₩3,379 | +0.40% | 45.4만 |
|---|
| 2026.07.09 | ₩3,339 | ₩3,433 | ₩3,292 | ₩3,352 | +0.40% | 52.7만 |
|---|
| 2026.07.08 | ₩3,299 | ₩3,406 | ₩3,205 | ₩3,379 | +2.44% | 86.1만 |
|---|
| 2026.07.07 | ₩3,232 | ₩3,312 | ₩3,171 | ₩3,299 | +2.07% | 100.9만 |
|---|
| 2026.07.06 | ₩3,218 | ₩3,299 | ₩3,144 | ₩3,178 | -1.25% | 97.7만 |
|---|
| 2026.07.02 | ₩3,339 | ₩3,339 | ₩3,171 | ₩3,218 | -3.61% | 63.8만 |
|---|
| 2026.07.01 | ₩3,392 | ₩3,433 | ₩3,285 | ₩3,285 | -3.16% | 96.5만 |
|---|
| 2026.06.30 | ₩3,460 | ₩3,486 | ₩3,372 | ₩3,419 | -1.16% | 88.5만 |
|---|
| 2026.06.29 | ₩3,379 | ₩3,493 | ₩3,265 | ₩3,486 | +3.17% | 120.2만 |
|---|
| 2026.06.26 | ₩3,124 | ₩3,392 | ₩3,124 | ₩3,392 | +8.58% | 356.7만 |
|---|
| 2026.06.25 | ₩3,285 | ₩3,285 | ₩3,138 | ₩3,165 | -3.67% | 42.3만 |
|---|
| 2026.06.24 | ₩3,312 | ₩3,325 | ₩3,225 | ₩3,272 | -1.21% | 91.7만 |
|---|
| 2026.06.23 | ₩3,218 | ₩3,292 | ₩3,211 | ₩3,258 | +1.25% | 145.7만 |
|---|
| 2026.06.22 | ₩3,299 | ₩3,359 | ₩3,238 | ₩3,258 | -1.22% | 47만 |
|---|
| 2026.06.18 | ₩3,352 | ₩3,379 | ₩3,299 | ₩3,325 | -0.80% | 82.1만 |
|---|
| 2026.06.17 | ₩3,339 | ₩3,473 | ₩3,285 | ₩3,352 | +0.40% | 63.9만 |
|---|
| 2026.06.16 | ₩3,500 | ₩3,553 | ₩3,339 | ₩3,352 | -4.21% | 72.4만 |
|---|
| 2026.06.15 | ₩3,486 | ₩3,540 | ₩3,413 | ₩3,486 | 0.00% | 65.8만 |
|---|
| 2026.06.12 | ₩3,473 | ₩3,500 | ₩3,419 | ₩3,419 | -1.54% | 42.6만 |
|---|
| 2026.06.11 | ₩3,379 | ₩3,460 | ₩3,312 | ₩3,460 | +2.38% | 75.9만 |
|---|
| 2026.06.10 | ₩3,486 | ₩3,513 | ₩3,379 | ₩3,379 | -3.08% | 55.9만 |
|---|
| 2026.06.09 | ₩3,446 | ₩3,533 | ₩3,439 | ₩3,513 | +1.95% | 98.2만 |
|---|
| 2026.06.08 | ₩3,473 | ₩3,540 | ₩3,458 | ₩3,473 | 0.00% | 60.2만 |
|---|
| 2026.06.05 | ₩3,473 | ₩3,567 | ₩3,352 | ₩3,446 | -0.77% | 78.3만 |
|---|
| 2026.06.04 | ₩3,540 | ₩3,553 | ₩3,433 | ₩3,513 | -0.76% | 79.4만 |
|---|
| 2026.06.03 | ₩3,527 | ₩3,553 | ₩3,460 | ₩3,473 | -1.52% | 71.1만 |
|---|
| 2026.06.02 | ₩3,486 | ₩3,667 | ₩3,486 | ₩3,513 | +0.77% | 87.5만 |
|---|
| 2026.06.01 | ₩3,607 | ₩3,654 | ₩3,460 | ₩3,540 | -1.86% | 101.8만 |
|---|
| 2026.05.29 | ₩3,889 | ₩3,898 | ₩3,634 | ₩3,661 | -5.86% | 82.3만 |
|---|
| 2026.05.28 | ₩3,942 | ₩4,083 | ₩3,835 | ₩3,889 | -1.36% | 139.9만 |
|---|
| 2026.05.27 | ₩3,808 | ₩4,083 | ₩3,808 | ₩3,982 | +4.58% | 129.7만 |
|---|
| 2026.05.26 | ₩3,647 | ₩3,875 | ₩3,600 | ₩3,728 | +2.21% | 154.8만 |
|---|
| 2026.05.22 | ₩3,325 | ₩3,460 | ₩3,258 | ₩3,366 | +1.21% | 87.1만 |
|---|
| 2026.05.21 | ₩3,285 | ₩3,379 | ₩3,218 | ₩3,272 | -0.41% | 89.9만 |
|---|
| 2026.05.20 | ₩3,299 | ₩3,359 | ₩3,232 | ₩3,339 | +1.22% | 54.6만 |
|---|
| 2026.05.19 | ₩3,527 | ₩3,560 | ₩3,292 | ₩3,299 | -6.46% | 82.1만 |
|---|
| 2026.05.18 | ₩3,553 | ₩3,641 | ₩3,486 | ₩3,580 | +0.75% | 65.6만 |
|---|
| 2026.05.15 | ₩3,580 | ₩3,647 | ₩3,493 | ₩3,540 | -1.12% | 75.3만 |
|---|
| 2026.05.14 | ₩3,553 | ₩3,728 | ₩3,553 | ₩3,647 | +2.64% | 62만 |
|---|
| 2026.05.13 | ₩3,721 | ₩3,721 | ₩3,553 | ₩3,607 | -3.06% | 116.7만 |
|---|
| 2026.05.12 | ₩3,607 | ₩3,674 | ₩3,513 | ₩3,661 | +1.49% | 87.4만 |
|---|
| 2026.05.11 | ₩3,687 | ₩3,795 | ₩3,520 | ₩3,647 | -1.09% | 124.7만 |
|---|
| 2026.05.08 | ₩3,433 | ₩3,808 | ₩3,379 | ₩3,781 | +10.16% | 132.6만 |
|---|
| 2026.05.07 | ₩3,781 | ₩3,882 | ₩3,366 | ₩3,392 | -10.28% | 188.7만 |
|---|
| 2026.05.06 | ₩3,969 | ₩4,291 | ₩3,835 | ₩3,848 | -3.04% | 126.2만 |
|---|
| 2026.05.05 | ₩4,345 | ₩4,438 | ₩4,304 | ₩4,425 | +1.85% | 48.3만 |
|---|
| 2026.05.04 | ₩4,130 | ₩4,438 | ₩4,130 | ₩4,358 | +5.52% | 60.9만 |
|---|
| 2026.05.01 | ₩4,324 | ₩4,371 | ₩3,982 | ₩4,157 | -3.88% | 125.2만 |
|---|
| 2026.04.30 | ₩4,304 | ₩4,452 | ₩4,237 | ₩4,425 | +2.80% | 98.1만 |
|---|
| 2026.04.29 | ₩4,371 | ₩4,378 | ₩4,224 | ₩4,277 | -2.15% | 39.2만 |
|---|
| 2026.04.28 | ₩4,519 | ₩4,519 | ₩4,345 | ₩4,425 | -2.08% | 40.5만 |
|---|
| 2026.04.27 | ₩4,519 | ₩4,599 | ₩4,492 | ₩4,519 | 0.00% | 35.9만 |
|---|
| 2026.04.24 | ₩4,505 | ₩4,572 | ₩4,438 | ₩4,572 | +1.49% | 38.1만 |
|---|
| 2026.04.23 | ₩4,425 | ₩4,579 | ₩4,412 | ₩4,519 | +2.12% | 47.1만 |
|---|
| 2026.04.22 | ₩4,505 | ₩4,526 | ₩4,418 | ₩4,452 | -1.19% | 32만 |
|---|
| 2026.04.21 | ₩4,559 | ₩4,599 | ₩4,442 | ₩4,492 | -1.47% | 55.9만 |
|---|
| 2026.04.20 | ₩4,465 | ₩4,552 | ₩4,371 | ₩4,546 | +1.80% | 52만 |
|---|
| 2026.04.17 | ₩4,237 | ₩4,593 | ₩4,224 | ₩4,452 | +5.06% | 87.4만 |
|---|
| 2026.04.16 | ₩4,157 | ₩4,204 | ₩4,076 | ₩4,130 | -0.65% | 45.3만 |
|---|
| 2026.04.15 | ₩4,237 | ₩4,237 | ₩4,117 | ₩4,157 | -1.90% | 42.7만 |
|---|
| 2026.04.14 | ₩4,345 | ₩4,345 | ₩4,170 | ₩4,237 | -2.47% | 52.5만 |
|---|
| 2026.04.13 | ₩4,117 | ₩4,237 | ₩4,117 | ₩4,210 | +2.28% | 38.1만 |
|---|
| 2026.04.10 | ₩4,237 | ₩4,271 | ₩4,163 | ₩4,184 | -1.27% | 44.4만 |
|---|
| 2026.04.09 | ₩4,063 | ₩4,251 | ₩4,036 | ₩4,251 | +4.62% | 53.9만 |
|---|
| 2026.04.08 | ₩4,130 | ₩4,264 | ₩4,103 | ₩4,130 | 0.00% | 52만 |
|---|
| 2026.04.07 | ₩4,023 | ₩4,029 | ₩3,868 | ₩3,915 | -2.67% | 58.9만 |
|---|
| 2026.04.06 | ₩4,103 | ₩4,117 | ₩4,036 | ₩4,036 | -1.63% | 44.6만 |
|---|
| 2026.04.02 | ₩4,103 | ₩4,130 | ₩3,942 | ₩4,117 | +0.33% | 85.7만 |
|---|
| 2026.04.01 | ₩4,210 | ₩4,237 | ₩4,076 | ₩4,197 | -0.32% | 91.4만 |
|---|
| 2026.03.31 | ₩4,076 | ₩4,177 | ₩4,003 | ₩4,117 | +0.99% | 106.6만 |
|---|
| 2026.03.30 | ₩3,969 | ₩4,103 | ₩3,889 | ₩3,996 | +0.68% | 101.2만 |
|---|
| 2026.03.27 | ₩3,835 | ₩3,956 | ₩3,781 | ₩3,902 | +1.75% | 101만 |
|---|
| 2026.03.26 | ₩3,848 | ₩3,969 | ₩3,822 | ₩3,862 | +0.35% | 58.3만 |
|---|
| 2026.03.25 | ₩4,036 | ₩4,055 | ₩3,808 | ₩3,929 | -2.66% | 74.3만 |
|---|
| 2026.03.24 | ₩3,808 | ₩4,009 | ₩3,808 | ₩3,982 | +4.58% | 93.3만 |
|---|
| 2026.03.23 | ₩3,808 | ₩4,083 | ₩3,768 | ₩3,902 | +2.46% | 147.9만 |
|---|
| 2026.03.20 | ₩3,956 | ₩3,982 | ₩3,627 | ₩3,647 | -7.80% | 202.6만 |
|---|
| 2026.03.19 | ₩4,157 | ₩4,184 | ₩3,882 | ₩3,915 | -5.81% | 87.7만 |
|---|
| 2026.03.18 | ₩4,197 | ₩4,257 | ₩4,143 | ₩4,224 | +0.64% | 101.1만 |
|---|
| 2026.03.17 | ₩4,371 | ₩4,371 | ₩4,130 | ₩4,210 | -3.68% | 88.8만 |
|---|
| 2026.03.16 | ₩4,103 | ₩4,302 | ₩4,063 | ₩4,251 | +3.59% | 123.7만 |
|---|
| 2026.03.13 | ₩4,076 | ₩4,110 | ₩3,982 | ₩4,036 | -0.99% | 99.9만 |
|---|
| 2026.03.12 | ₩4,157 | ₩4,264 | ₩3,974 | ₩4,023 | -3.23% | 104.6만 |
|---|
| 2026.03.11 | ₩4,398 | ₩4,519 | ₩4,237 | ₩4,237 | -3.66% | 78.1만 |
|---|
| 2026.03.10 | ₩4,412 | ₩4,505 | ₩4,351 | ₩4,412 | 0.00% | 95.9만 |
|---|
| 2026.03.09 | ₩4,425 | ₩4,485 | ₩4,277 | ₩4,438 | +0.30% | 101.9만 |
|---|
| 2026.03.06 | ₩4,733 | ₩4,760 | ₩4,479 | ₩4,505 | -4.82% | 155.9만 |
|---|
| 2026.03.05 | ₩4,640 | ₩4,921 | ₩4,452 | ₩4,867 | +4.91% | 195.4만 |
|---|
| 2026.03.04 | ₩5,699 | ₩5,699 | ₩4,492 | ₩4,640 | -18.59% | 197.5만 |
|---|
| 2026.03.03 | ₩5,189 | ₩5,384 | ₩5,149 | ₩5,297 | +2.07% | 80.7만 |
|---|
| 2026.03.02 | ₩5,243 | ₩5,390 | ₩5,055 | ₩5,390 | +2.81% | 84만 |
|---|
| 2026.02.27 | ₩5,551 | ₩5,592 | ₩5,424 | ₩5,471 | -1.45% | 42.4만 |
|---|
| 2026.02.26 | ₩5,739 | ₩5,806 | ₩5,565 | ₩5,592 | -2.57% | 33.7만 |
|---|
| 2026.02.25 | ₩5,712 | ₩5,820 | ₩5,612 | ₩5,752 | +0.70% | 56.7만 |
|---|
| 2026.02.24 | ₩5,632 | ₩5,726 | ₩5,618 | ₩5,685 | +0.95% | 31.8만 |
|---|
| 2026.02.23 | ₩5,726 | ₩5,739 | ₩5,504 | ₩5,632 | -1.64% | 57.2만 |
|---|
| 2026.02.20 | ₩5,645 | ₩5,766 | ₩5,578 | ₩5,739 | +1.66% | 50.5만 |
|---|
| 2026.02.19 | ₩5,779 | ₩5,833 | ₩5,659 | ₩5,685 | -1.62% | 69.2만 |
|---|
| 2026.02.18 | ₩5,685 | ₩6,007 | ₩5,632 | ₩5,833 | +2.59% | 224.7만 |
|---|
| 2026.02.17 | ₩5,525 | ₩5,645 | ₩5,498 | ₩5,565 | +0.73% | 49.6만 |
|---|
| 2026.02.13 | ₩5,618 | ₩5,679 | ₩5,551 | ₩5,565 | -0.95% | 41.3만 |
|---|
| 2026.02.12 | ₩5,645 | ₩5,712 | ₩5,585 | ₩5,605 | -0.71% | 82.1만 |
|---|
| 2026.02.11 | ₩5,457 | ₩5,652 | ₩5,444 | ₩5,645 | +3.44% | 82.9만 |
|---|
| 2026.02.10 | ₩5,404 | ₩5,511 | ₩5,370 | ₩5,417 | +0.25% | 50.1만 |
|---|
| 2026.02.09 | ₩5,739 | ₩5,739 | ₩5,390 | ₩5,390 | -6.07% | 85.8만 |
|---|
| 2026.02.06 | ₩5,538 | ₩5,773 | ₩5,538 | ₩5,726 | +3.39% | 99.9만 |
|---|
| 2026.02.05 | ₩5,538 | ₩5,605 | ₩5,431 | ₩5,484 | -0.97% | 67.5만 |
|---|
| 2026.02.04 | ₩5,645 | ₩5,719 | ₩5,565 | ₩5,578 | -1.19% | 76.6만 |
|---|
| 2026.02.03 | ₩5,431 | ₩5,612 | ₩5,370 | ₩5,578 | +2.72% | 63.4만 |
|---|
| 2026.02.02 | ₩5,189 | ₩5,551 | ₩5,149 | ₩5,431 | +4.65% | 68.5만 |
|---|
| 2026.01.30 | ₩5,189 | ₩5,243 | ₩5,075 | ₩5,162 | -0.52% | 60.2만 |
|---|
| 2026.01.29 | ₩5,216 | ₩5,297 | ₩5,156 | ₩5,270 | +1.03% | 47만 |
|---|
| 2026.01.28 | ₩5,457 | ₩5,464 | ₩5,203 | ₩5,216 | -4.42% | 49만 |
|---|
| 2026.01.27 | ₩5,431 | ₩5,457 | ₩5,323 | ₩5,457 | +0.49% | 41.1만 |
|---|
| 2026.01.26 | ₩5,444 | ₩5,526 | ₩5,417 | ₩5,417 | -0.49% | 38만 |
|---|
| 2026.01.23 | ₩5,565 | ₩5,605 | ₩5,404 | ₩5,431 | -2.41% | 38.2만 |
|---|
| 2026.01.22 | ₩5,712 | ₩5,726 | ₩5,592 | ₩5,605 | -1.88% | 98.2만 |
|---|
| 2026.01.21 | ₩5,511 | ₩5,665 | ₩5,431 | ₩5,632 | +2.19% | 67.8만 |
|---|
| 2026.01.20 | ₩5,404 | ₩5,578 | ₩5,404 | ₩5,444 | +0.74% | 96.4만 |
|---|
| 2026.01.16 | ₩5,645 | ₩5,860 | ₩5,531 | ₩5,538 | -1.90% | 93.6만 |
|---|
| 2026.01.15 | ₩5,618 | ₩5,739 | ₩5,592 | ₩5,659 | +0.72% | 98.3만 |
|---|
| 2026.01.14 | ₩5,632 | ₩5,645 | ₩5,484 | ₩5,618 | -0.24% | 87.5만 |
|---|
| 2026.01.13 | ₩5,632 | ₩5,706 | ₩5,491 | ₩5,605 | -0.48% | 80.7만 |
|---|
| 2026.01.12 | ₩5,310 | ₩5,732 | ₩5,297 | ₩5,645 | +6.31% | 197.7만 |
|---|
| 2026.01.09 | ₩5,538 | ₩5,538 | ₩5,203 | ₩5,350 | -3.39% | 57.8만 |
|---|
| 2026.01.08 | ₩5,605 | ₩5,645 | ₩5,471 | ₩5,498 | -1.91% | 69.1만 |
|---|
| 2026.01.07 | ₩5,484 | ₩5,632 | ₩5,451 | ₩5,605 | +2.20% | 56.5만 |
|---|
| 2026.01.06 | ₩5,551 | ₩5,645 | ₩5,350 | ₩5,484 | -1.21% | 66.3만 |
|---|
| 2026.01.05 | ₩5,525 | ₩5,766 | ₩5,435 | ₩5,578 | +0.97% | 81.9만 |
|---|
| 2026.01.02 | ₩5,471 | ₩5,645 | ₩5,457 | ₩5,551 | +1.47% | 43.7만 |
|---|
| 2025.12.31 | ₩5,685 | ₩5,756 | ₩5,525 | ₩5,538 | -2.59% | 31.3만 |
|---|
| 2025.12.30 | ₩5,659 | ₩5,699 | ₩5,618 | ₩5,685 | +0.47% | 43.4만 |
|---|
| 2025.12.29 | ₩5,565 | ₩5,672 | ₩5,538 | ₩5,672 | +1.93% | 37.5만 |
|---|
| 2025.12.26 | ₩5,592 | ₩5,672 | ₩5,571 | ₩5,592 | 0.00% | 32.2만 |
|---|
| 2025.12.24 | ₩5,712 | ₩5,766 | ₩5,585 | ₩5,618 | -1.64% | 35.7만 |
|---|
| 2025.12.23 | ₩5,498 | ₩5,779 | ₩5,498 | ₩5,685 | +3.41% | 66.1만 |
|---|
| 2025.12.22 | ₩5,645 | ₩5,692 | ₩5,484 | ₩5,538 | -1.90% | 49.3만 |
|---|
| 2025.12.19 | ₩5,498 | ₩5,665 | ₩5,431 | ₩5,605 | +1.95% | 297.1만 |
|---|
| 2025.12.18 | ₩5,618 | ₩5,700 | ₩5,525 | ₩5,538 | -1.43% | 73만 |
|---|
| 2025.12.17 | ₩5,605 | ₩5,685 | ₩5,518 | ₩5,525 | -1.44% | 63.8만 |
|---|
| 2025.12.16 | ₩5,578 | ₩5,692 | ₩5,484 | ₩5,565 | -0.24% | 70.1만 |
|---|
| 2025.12.15 | ₩5,752 | ₩5,752 | ₩5,551 | ₩5,551 | -3.50% | 82.4만 |
|---|
| 2025.12.12 | ₩5,726 | ₩5,799 | ₩5,645 | ₩5,672 | -0.94% | 99.3만 |
|---|
| 2025.12.11 | ₩5,699 | ₩5,732 | ₩5,578 | ₩5,672 | -0.47% | 67.2만 |
|---|
| 2025.12.10 | ₩5,498 | ₩5,699 | ₩5,484 | ₩5,699 | +3.66% | 92.8만 |
|---|
| 2025.12.09 | ₩5,417 | ₩5,573 | ₩5,377 | ₩5,511 | +1.73% | 95.2만 |
|---|
| 2025.12.08 | ₩5,779 | ₩5,779 | ₩5,384 | ₩5,417 | -6.26% | 148.6만 |
|---|
| 2025.12.05 | ₩5,833 | ₩5,900 | ₩5,719 | ₩5,766 | -1.15% | 69.7만 |
|---|
| 2025.12.04 | ₩5,913 | ₩5,940 | ₩5,766 | ₩5,833 | -1.36% | 122.4만 |
|---|
| 2025.12.03 | ₩5,820 | ₩5,940 | ₩5,726 | ₩5,887 | +1.15% | 146만 |
|---|
| 2025.12.02 | ₩5,793 | ₩5,887 | ₩5,672 | ₩5,820 | +0.46% | 115.1만 |
|---|
| 2025.12.01 | ₩5,645 | ₩5,799 | ₩5,632 | ₩5,793 | +2.61% | 85.1만 |
|---|
| 2025.11.28 | ₩5,632 | ₩5,773 | ₩5,625 | ₩5,712 | +1.43% | 41.1만 |
|---|
| 2025.11.26 | ₩5,431 | ₩5,685 | ₩5,431 | ₩5,632 | +3.70% | 75.1만 |
|---|
| 2025.11.25 | ₩5,390 | ₩5,565 | ₩5,364 | ₩5,471 | +1.49% | 71만 |
|---|
| 2025.11.24 | ₩5,270 | ₩5,479 | ₩5,162 | ₩5,337 | +1.27% | 118.6만 |
|---|
| 2025.11.21 | ₩4,988 | ₩5,310 | ₩4,948 | ₩5,283 | +5.91% | 81만 |
|---|
| 2025.11.20 | ₩5,028 | ₩5,047 | ₩4,800 | ₩4,948 | -1.60% | 59.9만 |
|---|
| 2025.11.19 | ₩5,216 | ₩5,223 | ₩4,975 | ₩4,988 | -4.37% | 61.2만 |
|---|
| 2025.11.18 | ₩5,122 | ₩5,189 | ₩5,015 | ₩5,189 | +1.31% | 50.8만 |
|---|
| 2025.11.17 | ₩5,095 | ₩5,196 | ₩4,994 | ₩5,176 | +1.58% | 68만 |
|---|
| 2025.11.14 | ₩5,028 | ₩5,169 | ₩5,028 | ₩5,149 | +2.40% | 62.2만 |
|---|
| 2025.11.13 | ₩5,048 | ₩5,297 | ₩5,048 | ₩5,230 | +3.59% | 133.6만 |
|---|
| 2025.11.12 | ₩5,069 | ₩5,176 | ₩4,995 | ₩5,162 | +1.85% | 163.7만 |
|---|
| 2025.11.11 | ₩4,854 | ₩5,149 | ₩4,814 | ₩5,082 | +4.70% | 116.6만 |
|---|
| 2025.11.10 | ₩5,109 | ₩5,364 | ₩4,814 | ₩4,814 | -5.77% | 248.2만 |
|---|
| 2025.11.07 | ₩4,505 | ₩5,457 | ₩4,291 | ₩4,854 | +7.74% | 2081.9만 |
|---|
| 2025.11.06 | ₩3,848 | ₩3,868 | ₩3,607 | ₩3,661 | -4.88% | 93.4만 |
|---|
| 2025.11.05 | ₩3,956 | ₩3,956 | ₩3,755 | ₩3,808 | -3.73% | 69.1만 |
|---|
| 2025.11.04 | ₩3,795 | ₩3,982 | ₩3,714 | ₩3,929 | +3.53% | 66.6만 |
|---|
| 2025.11.03 | ₩3,835 | ₩3,949 | ₩3,808 | ₩3,875 | +1.05% | 50만 |
|---|
| 2025.10.31 | ₩3,862 | ₩3,909 | ₩3,808 | ₩3,848 | -0.35% | 55.9만 |
|---|
| 2025.10.30 | ₩3,982 | ₩4,009 | ₩3,855 | ₩3,862 | -3.03% | 33.8만 |
|---|
| 2025.10.29 | ₩3,875 | ₩4,137 | ₩3,855 | ₩4,009 | +3.46% | 64.9만 |
|---|
| 2025.10.28 | ₩3,848 | ₩3,942 | ₩3,809 | ₩3,902 | +1.39% | 33.8만 |
|---|
| 2025.10.27 | ₩4,009 | ₩4,050 | ₩3,835 | ₩3,835 | -4.35% | 30.2만 |
|---|
| 2025.10.24 | ₩3,982 | ₩4,045 | ₩3,929 | ₩3,982 | 0.00% | 34.5만 |
|---|
| 2025.10.23 | ₩3,969 | ₩3,996 | ₩3,889 | ₩3,929 | -1.01% | 36.3만 |
|---|
| 2025.10.22 | ₩3,902 | ₩3,956 | ₩3,781 | ₩3,942 | +1.03% | 72.3만 |
|---|
| 2025.10.21 | ₩3,929 | ₩3,982 | ₩3,902 | ₩3,902 | -0.68% | 28.1만 |
|---|
| 2025.10.20 | ₩3,902 | ₩3,969 | ₩3,862 | ₩3,969 | +1.72% | 36.3만 |
|---|
| 2025.10.17 | ₩3,982 | ₩4,009 | ₩3,835 | ₩3,848 | -3.37% | 33.5만 |
|---|
| 2025.10.16 | ₩4,063 | ₩4,076 | ₩3,895 | ₩3,969 | -2.31% | 24.5만 |
|---|
| 2025.10.15 | ₩4,063 | ₩4,170 | ₩4,009 | ₩4,050 | -0.33% | 28.8만 |
|---|
| 2025.10.14 | ₩3,848 | ₩4,036 | ₩3,848 | ₩4,023 | +4.53% | 35.7만 |
|---|
| 2025.10.13 | ₩4,076 | ₩4,102 | ₩3,868 | ₩3,902 | -4.28% | 70만 |
|---|
| 2025.10.10 | ₩4,157 | ₩4,217 | ₩3,969 | ₩3,982 | -4.19% | 52.7만 |
|---|