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 | ₩3,244 | ₩3,324 | ₩3,090 | ₩3,324 | +2.47% | 128.9만 |
| 2026.10.08 | ₩3,124 | ₩3,304 | ₩3,057 | ₩3,257 | +4.27% | 344.6만 |
| 2026.10.07 | ₩3,097 | ₩3,177 | ₩3,057 | ₩3,150 | +1.72% | 182.1만 |
| 2026.10.06 | ₩3,070 | ₩3,130 | ₩3,024 | ₩3,097 | +0.87% | 83.3만 |
| 2026.10.05 | ₩3,137 | ₩3,137 | ₩3,004 | ₩3,057 | -2.55% | 82.4만 |
| 2026.10.02 | ₩3,231 | ₩3,231 | ₩3,110 | ₩3,124 | -3.31% | 74.3만 |
| 2026.10.01 | ₩3,137 | ₩3,190 | ₩3,057 | ₩3,177 | +1.28% | 80.7만 |
| 2026.09.30 | ₩3,297 | ₩3,311 | ₩3,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,150 |
| -4.45% |
| 71.4만 |
| 2026.09.29 | ₩3,204 | ₩3,331 | ₩3,157 | ₩3,271 | +2.08% | 223.5만 |
|---|
| 2026.09.28 | ₩3,297 | ₩3,324 | ₩3,190 | ₩3,231 | -2.02% | 75.8만 |
|---|
| 2026.09.25 | ₩3,271 | ₩3,404 | ₩3,244 | ₩3,297 | +0.82% | 104.3만 |
|---|
| 2026.09.24 | ₩3,284 | ₩3,304 | ₩3,150 | ₩3,244 | -1.22% | 87.9만 |
|---|
| 2026.09.23 | ₩3,511 | ₩3,511 | ₩3,272 | ₩3,311 | -5.70% | 76.5만 |
|---|
| 2026.09.22 | ₩3,391 | ₩3,624 | ₩3,351 | ₩3,564 | +5.12% | 318만 |
|---|
| 2026.09.21 | ₩3,417 | ₩3,417 | ₩3,311 | ₩3,337 | -2.34% | 128만 |
|---|
| 2026.09.18 | ₩3,511 | ₩3,524 | ₩3,391 | ₩3,391 | -3.42% | 185.4만 |
|---|
| 2026.09.17 | ₩3,591 | ₩3,618 | ₩3,518 | ₩3,538 | -1.49% | 59.5만 |
|---|
| 2026.09.16 | ₩3,564 | ₩3,611 | ₩3,471 | ₩3,511 | -1.50% | 147만 |
|---|
| 2026.09.15 | ₩3,644 | ₩3,651 | ₩3,437 | ₩3,511 | -3.66% | 168만 |
|---|
| 2026.09.14 | ₩3,564 | ₩3,684 | ₩3,538 | ₩3,631 | +1.87% | 88.2만 |
|---|
| 2026.09.11 | ₩3,564 | ₩3,691 | ₩3,451 | ₩3,591 | +0.75% | 280.1만 |
|---|
| 2026.09.10 | ₩3,831 | ₩3,845 | ₩3,424 | ₩3,498 | -8.71% | 333.6만 |
|---|
| 2026.09.09 | ₩3,978 | ₩4,038 | ₩3,851 | ₩3,885 | -2.35% | 73.1만 |
|---|
| 2026.09.08 | ₩4,018 | ₩4,125 | ₩3,978 | ₩3,978 | -1.00% | 117.7만 |
|---|
| 2026.09.04 | ₩4,112 | ₩4,152 | ₩4,058 | ₩4,072 | -0.97% | 50.7만 |
|---|
| 2026.09.03 | ₩3,965 | ₩4,138 | ₩3,918 | ₩4,138 | +4.38% | 55.4만 |
|---|
| 2026.09.02 | ₩3,831 | ₩3,965 | ₩3,831 | ₩3,911 | +2.09% | 64.1만 |
|---|
| 2026.09.01 | ₩3,765 | ₩3,918 | ₩3,738 | ₩3,831 | +1.77% | 67.7만 |
|---|
| 2026.08.31 | ₩3,911 | ₩3,911 | ₩3,798 | ₩3,818 | -2.39% | 77.9만 |
|---|
| 2026.08.28 | ₩3,951 | ₩4,005 | ₩3,858 | ₩3,898 | -1.35% | 49.9만 |
|---|
| 2026.08.27 | ₩3,805 | ₩3,971 | ₩3,704 | ₩3,965 | +4.21% | 120.8만 |
|---|
| 2026.08.26 | ₩3,871 | ₩3,925 | ₩3,805 | ₩3,818 | -1.38% | 95.5만 |
|---|
| 2026.08.25 | ₩4,045 | ₩4,045 | ₩3,858 | ₩3,858 | -4.62% | 88.3만 |
|---|
| 2026.08.24 | ₩4,125 | ₩4,138 | ₩3,925 | ₩4,005 | -2.91% | 118.3만 |
|---|
| 2026.08.21 | ₩4,112 | ₩4,192 | ₩4,065 | ₩4,125 | +0.32% | 109.4만 |
|---|
| 2026.08.20 | ₩4,045 | ₩4,118 | ₩3,958 | ₩4,058 | +0.33% | 83.7만 |
|---|
| 2026.08.19 | ₩4,125 | ₩4,272 | ₩4,125 | ₩4,192 | +1.62% | 80.4만 |
|---|
| 2026.08.18 | ₩4,018 | ₩4,172 | ₩3,998 | ₩4,125 | +2.66% | 64.2만 |
|---|
| 2026.08.17 | ₩4,085 | ₩4,185 | ₩4,052 | ₩4,072 | -0.33% | 67.7만 |
|---|
| 2026.08.14 | ₩3,978 | ₩4,165 | ₩3,938 | ₩4,152 | +4.36% | 94.5만 |
|---|
| 2026.08.13 | ₩4,192 | ₩4,218 | ₩3,938 | ₩3,991 | -4.78% | 153.4만 |
|---|
| 2026.08.12 | ₩4,192 | ₩4,252 | ₩4,072 | ₩4,232 | +0.96% | 131만 |
|---|
| 2026.08.11 | ₩4,258 | ₩4,399 | ₩4,138 | ₩4,165 | -2.19% | 226.2만 |
|---|
| 2026.08.10 | ₩4,138 | ₩4,285 | ₩4,058 | ₩4,205 | +1.61% | 93.6만 |
|---|
| 2026.08.07 | ₩4,072 | ₩4,339 | ₩4,072 | ₩4,232 | +3.93% | 132.1만 |
|---|
| 2026.08.06 | ₩4,165 | ₩4,352 | ₩3,958 | ₩4,018 | -3.53% | 92.7만 |
|---|
| 2026.08.05 | ₩3,738 | ₩4,145 | ₩3,297 | ₩4,058 | +8.57% | 184.2만 |
|---|
| 2026.08.04 | ₩3,644 | ₩3,845 | ₩3,644 | ₩3,778 | +3.66% | 75.8만 |
|---|
| 2026.08.03 | ₩3,604 | ₩3,724 | ₩3,564 | ₩3,684 | +2.22% | 48.9만 |
|---|
| 2026.07.31 | ₩3,618 | ₩3,631 | ₩3,457 | ₩3,564 | -1.48% | 52.6만 |
|---|
| 2026.07.30 | ₩3,671 | ₩3,691 | ₩3,524 | ₩3,618 | -1.45% | 53.3만 |
|---|
| 2026.07.29 | ₩3,778 | ₩3,818 | ₩3,631 | ₩3,711 | -1.77% | 56.1만 |
|---|
| 2026.07.28 | ₩3,538 | ₩3,778 | ₩3,538 | ₩3,724 | +5.28% | 81만 |
|---|
| 2026.07.27 | ₩3,524 | ₩3,604 | ₩3,484 | ₩3,538 | +0.38% | 60만 |
|---|
| 2026.07.24 | ₩3,317 | ₩3,538 | ₩3,317 | ₩3,484 | +5.03% | 68.4만 |
|---|
| 2026.07.23 | ₩3,337 | ₩3,391 | ₩3,190 | ₩3,364 | +0.80% | 85만 |
|---|
| 2026.07.22 | ₩3,498 | ₩3,591 | ₩3,397 | ₩3,404 | -2.67% | 48.3만 |
|---|
| 2026.07.21 | ₩3,417 | ₩3,544 | ₩3,383 | ₩3,498 | +2.34% | 61.8만 |
|---|
| 2026.07.20 | ₩3,524 | ₩3,524 | ₩3,364 | ₩3,457 | -1.89% | 59.4만 |
|---|
| 2026.07.17 | ₩3,644 | ₩3,751 | ₩3,437 | ₩3,498 | -4.03% | 77.5만 |
|---|
| 2026.07.16 | ₩3,471 | ₩3,791 | ₩3,436 | ₩3,711 | +6.92% | 88.9만 |
|---|
| 2026.07.15 | ₩3,538 | ₩3,611 | ₩3,431 | ₩3,431 | -3.02% | 88.4만 |
|---|
| 2026.07.14 | ₩3,364 | ₩3,591 | ₩3,364 | ₩3,538 | +5.16% | 157.4만 |
|---|
| 2026.07.13 | ₩3,364 | ₩3,511 | ₩3,357 | ₩3,377 | +0.40% | 99.7만 |
|---|
| 2026.07.10 | ₩3,351 | ₩3,464 | ₩3,351 | ₩3,364 | +0.40% | 45.4만 |
|---|
| 2026.07.09 | ₩3,324 | ₩3,417 | ₩3,277 | ₩3,337 | +0.40% | 52.7만 |
|---|
| 2026.07.08 | ₩3,284 | ₩3,391 | ₩3,190 | ₩3,364 | +2.44% | 86.1만 |
|---|
| 2026.07.07 | ₩3,217 | ₩3,297 | ₩3,157 | ₩3,284 | +2.07% | 100.9만 |
|---|
| 2026.07.06 | ₩3,204 | ₩3,284 | ₩3,130 | ₩3,164 | -1.25% | 97.7만 |
|---|
| 2026.07.02 | ₩3,324 | ₩3,324 | ₩3,157 | ₩3,204 | -3.61% | 63.8만 |
|---|
| 2026.07.01 | ₩3,377 | ₩3,417 | ₩3,271 | ₩3,271 | -3.16% | 96.5만 |
|---|
| 2026.06.30 | ₩3,444 | ₩3,471 | ₩3,357 | ₩3,404 | -1.16% | 88.5만 |
|---|
| 2026.06.29 | ₩3,364 | ₩3,477 | ₩3,251 | ₩3,471 | +3.17% | 120.2만 |
|---|
| 2026.06.26 | ₩3,110 | ₩3,377 | ₩3,110 | ₩3,377 | +8.58% | 356.7만 |
|---|
| 2026.06.25 | ₩3,271 | ₩3,271 | ₩3,124 | ₩3,150 | -3.67% | 42.3만 |
|---|
| 2026.06.24 | ₩3,297 | ₩3,311 | ₩3,211 | ₩3,257 | -1.21% | 91.7만 |
|---|
| 2026.06.23 | ₩3,204 | ₩3,277 | ₩3,197 | ₩3,244 | +1.25% | 145.7만 |
|---|
| 2026.06.22 | ₩3,284 | ₩3,344 | ₩3,224 | ₩3,244 | -1.22% | 47만 |
|---|
| 2026.06.18 | ₩3,337 | ₩3,364 | ₩3,284 | ₩3,311 | -0.80% | 82.1만 |
|---|
| 2026.06.17 | ₩3,324 | ₩3,457 | ₩3,271 | ₩3,337 | +0.40% | 63.9만 |
|---|
| 2026.06.16 | ₩3,484 | ₩3,538 | ₩3,324 | ₩3,337 | -4.21% | 72.4만 |
|---|
| 2026.06.15 | ₩3,471 | ₩3,524 | ₩3,397 | ₩3,471 | 0.00% | 65.8만 |
|---|
| 2026.06.12 | ₩3,457 | ₩3,484 | ₩3,404 | ₩3,404 | -1.54% | 42.6만 |
|---|
| 2026.06.11 | ₩3,364 | ₩3,444 | ₩3,297 | ₩3,444 | +2.38% | 75.9만 |
|---|
| 2026.06.10 | ₩3,471 | ₩3,498 | ₩3,364 | ₩3,364 | -3.08% | 55.9만 |
|---|
| 2026.06.09 | ₩3,431 | ₩3,518 | ₩3,424 | ₩3,498 | +1.95% | 98.2만 |
|---|
| 2026.06.08 | ₩3,457 | ₩3,524 | ₩3,443 | ₩3,457 | 0.00% | 60.2만 |
|---|
| 2026.06.05 | ₩3,457 | ₩3,551 | ₩3,337 | ₩3,431 | -0.77% | 78.3만 |
|---|
| 2026.06.04 | ₩3,524 | ₩3,538 | ₩3,417 | ₩3,498 | -0.76% | 79.4만 |
|---|
| 2026.06.03 | ₩3,511 | ₩3,538 | ₩3,444 | ₩3,457 | -1.52% | 71.1만 |
|---|
| 2026.06.02 | ₩3,471 | ₩3,651 | ₩3,471 | ₩3,498 | +0.77% | 87.5만 |
|---|
| 2026.06.01 | ₩3,591 | ₩3,638 | ₩3,444 | ₩3,524 | -1.86% | 101.8만 |
|---|
| 2026.05.29 | ₩3,871 | ₩3,881 | ₩3,618 | ₩3,644 | -5.86% | 82.3만 |
|---|
| 2026.05.28 | ₩3,925 | ₩4,065 | ₩3,818 | ₩3,871 | -1.36% | 139.9만 |
|---|
| 2026.05.27 | ₩3,791 | ₩4,065 | ₩3,791 | ₩3,965 | +4.58% | 129.7만 |
|---|
| 2026.05.26 | ₩3,631 | ₩3,858 | ₩3,584 | ₩3,711 | +2.21% | 154.8만 |
|---|
| 2026.05.22 | ₩3,311 | ₩3,444 | ₩3,244 | ₩3,351 | +1.21% | 87.1만 |
|---|
| 2026.05.21 | ₩3,271 | ₩3,364 | ₩3,204 | ₩3,257 | -0.41% | 89.9만 |
|---|
| 2026.05.20 | ₩3,284 | ₩3,344 | ₩3,217 | ₩3,324 | +1.22% | 54.6만 |
|---|
| 2026.05.19 | ₩3,511 | ₩3,544 | ₩3,277 | ₩3,284 | -6.46% | 82.1만 |
|---|
| 2026.05.18 | ₩3,538 | ₩3,624 | ₩3,471 | ₩3,564 | +0.75% | 65.6만 |
|---|
| 2026.05.15 | ₩3,564 | ₩3,631 | ₩3,477 | ₩3,524 | -1.12% | 75.3만 |
|---|
| 2026.05.14 | ₩3,538 | ₩3,711 | ₩3,538 | ₩3,631 | +2.64% | 62만 |
|---|
| 2026.05.13 | ₩3,704 | ₩3,704 | ₩3,538 | ₩3,591 | -3.06% | 116.7만 |
|---|
| 2026.05.12 | ₩3,591 | ₩3,658 | ₩3,498 | ₩3,644 | +1.49% | 87.4만 |
|---|
| 2026.05.11 | ₩3,671 | ₩3,778 | ₩3,504 | ₩3,631 | -1.09% | 124.7만 |
|---|
| 2026.05.08 | ₩3,417 | ₩3,791 | ₩3,364 | ₩3,765 | +10.16% | 132.6만 |
|---|
| 2026.05.07 | ₩3,765 | ₩3,865 | ₩3,351 | ₩3,377 | -10.28% | 188.7만 |
|---|
| 2026.05.06 | ₩3,951 | ₩4,272 | ₩3,818 | ₩3,831 | -3.04% | 126.2만 |
|---|
| 2026.05.05 | ₩4,325 | ₩4,419 | ₩4,285 | ₩4,405 | +1.85% | 48.3만 |
|---|
| 2026.05.04 | ₩4,112 | ₩4,419 | ₩4,112 | ₩4,339 | +5.52% | 60.9만 |
|---|
| 2026.05.01 | ₩4,305 | ₩4,352 | ₩3,965 | ₩4,138 | -3.88% | 125.2만 |
|---|
| 2026.04.30 | ₩4,285 | ₩4,432 | ₩4,218 | ₩4,405 | +2.80% | 98.1만 |
|---|
| 2026.04.29 | ₩4,352 | ₩4,359 | ₩4,205 | ₩4,258 | -2.15% | 39.2만 |
|---|
| 2026.04.28 | ₩4,499 | ₩4,499 | ₩4,325 | ₩4,405 | -2.08% | 40.5만 |
|---|
| 2026.04.27 | ₩4,499 | ₩4,579 | ₩4,472 | ₩4,499 | 0.00% | 35.9만 |
|---|
| 2026.04.24 | ₩4,485 | ₩4,552 | ₩4,419 | ₩4,552 | +1.49% | 38.1만 |
|---|
| 2026.04.23 | ₩4,405 | ₩4,559 | ₩4,392 | ₩4,499 | +2.12% | 47.1만 |
|---|
| 2026.04.22 | ₩4,485 | ₩4,505 | ₩4,399 | ₩4,432 | -1.19% | 32만 |
|---|
| 2026.04.21 | ₩4,539 | ₩4,579 | ₩4,423 | ₩4,472 | -1.47% | 55.9만 |
|---|
| 2026.04.20 | ₩4,445 | ₩4,532 | ₩4,352 | ₩4,525 | +1.80% | 52만 |
|---|
| 2026.04.17 | ₩4,218 | ₩4,572 | ₩4,205 | ₩4,432 | +5.06% | 87.4만 |
|---|
| 2026.04.16 | ₩4,138 | ₩4,185 | ₩4,058 | ₩4,112 | -0.65% | 45.3만 |
|---|
| 2026.04.15 | ₩4,218 | ₩4,218 | ₩4,098 | ₩4,138 | -1.90% | 42.7만 |
|---|
| 2026.04.14 | ₩4,325 | ₩4,325 | ₩4,152 | ₩4,218 | -2.47% | 52.5만 |
|---|
| 2026.04.13 | ₩4,098 | ₩4,218 | ₩4,098 | ₩4,192 | +2.28% | 38.1만 |
|---|
| 2026.04.10 | ₩4,218 | ₩4,252 | ₩4,145 | ₩4,165 | -1.27% | 44.4만 |
|---|
| 2026.04.09 | ₩4,045 | ₩4,232 | ₩4,018 | ₩4,232 | +4.62% | 53.9만 |
|---|
| 2026.04.08 | ₩4,112 | ₩4,245 | ₩4,085 | ₩4,112 | 0.00% | 52만 |
|---|
| 2026.04.07 | ₩4,005 | ₩4,011 | ₩3,851 | ₩3,898 | -2.67% | 58.9만 |
|---|
| 2026.04.06 | ₩4,085 | ₩4,098 | ₩4,018 | ₩4,018 | -1.63% | 44.6만 |
|---|
| 2026.04.02 | ₩4,085 | ₩4,112 | ₩3,925 | ₩4,098 | +0.33% | 85.7만 |
|---|
| 2026.04.01 | ₩4,192 | ₩4,218 | ₩4,058 | ₩4,178 | -0.32% | 91.4만 |
|---|
| 2026.03.31 | ₩4,058 | ₩4,158 | ₩3,985 | ₩4,098 | +0.99% | 106.6만 |
|---|
| 2026.03.30 | ₩3,951 | ₩4,085 | ₩3,871 | ₩3,978 | +0.68% | 101.2만 |
|---|
| 2026.03.27 | ₩3,818 | ₩3,938 | ₩3,765 | ₩3,885 | +1.75% | 101만 |
|---|
| 2026.03.26 | ₩3,831 | ₩3,951 | ₩3,805 | ₩3,845 | +0.35% | 58.3만 |
|---|
| 2026.03.25 | ₩4,018 | ₩4,037 | ₩3,791 | ₩3,911 | -2.66% | 74.3만 |
|---|
| 2026.03.24 | ₩3,791 | ₩3,991 | ₩3,791 | ₩3,965 | +4.58% | 93.3만 |
|---|
| 2026.03.23 | ₩3,791 | ₩4,065 | ₩3,751 | ₩3,885 | +2.46% | 147.9만 |
|---|
| 2026.03.20 | ₩3,938 | ₩3,965 | ₩3,611 | ₩3,631 | -7.80% | 202.6만 |
|---|
| 2026.03.19 | ₩4,138 | ₩4,165 | ₩3,865 | ₩3,898 | -5.81% | 87.7만 |
|---|
| 2026.03.18 | ₩4,178 | ₩4,238 | ₩4,125 | ₩4,205 | +0.64% | 101.1만 |
|---|
| 2026.03.17 | ₩4,352 | ₩4,352 | ₩4,112 | ₩4,192 | -3.68% | 88.8만 |
|---|
| 2026.03.16 | ₩4,085 | ₩4,282 | ₩4,045 | ₩4,232 | +3.59% | 123.7만 |
|---|
| 2026.03.13 | ₩4,058 | ₩4,092 | ₩3,965 | ₩4,018 | -0.99% | 99.9만 |
|---|
| 2026.03.12 | ₩4,138 | ₩4,245 | ₩3,957 | ₩4,005 | -3.23% | 104.6만 |
|---|
| 2026.03.11 | ₩4,379 | ₩4,499 | ₩4,218 | ₩4,218 | -3.66% | 78.1만 |
|---|
| 2026.03.10 | ₩4,392 | ₩4,485 | ₩4,332 | ₩4,392 | 0.00% | 95.9만 |
|---|
| 2026.03.09 | ₩4,405 | ₩4,465 | ₩4,258 | ₩4,419 | +0.30% | 101.9만 |
|---|
| 2026.03.06 | ₩4,712 | ₩4,739 | ₩4,459 | ₩4,485 | -4.82% | 155.9만 |
|---|
| 2026.03.05 | ₩4,619 | ₩4,899 | ₩4,432 | ₩4,846 | +4.91% | 195.4만 |
|---|
| 2026.03.04 | ₩5,673 | ₩5,673 | ₩4,472 | ₩4,619 | -18.59% | 197.5만 |
|---|
| 2026.03.03 | ₩5,166 | ₩5,360 | ₩5,126 | ₩5,273 | +2.07% | 80.7만 |
|---|
| 2026.03.02 | ₩5,220 | ₩5,366 | ₩5,033 | ₩5,366 | +2.81% | 84만 |
|---|
| 2026.02.27 | ₩5,527 | ₩5,567 | ₩5,400 | ₩5,447 | -1.45% | 42.4만 |
|---|
| 2026.02.26 | ₩5,714 | ₩5,780 | ₩5,540 | ₩5,567 | -2.57% | 33.7만 |
|---|
| 2026.02.25 | ₩5,687 | ₩5,794 | ₩5,587 | ₩5,727 | +0.70% | 56.7만 |
|---|
| 2026.02.24 | ₩5,607 | ₩5,700 | ₩5,593 | ₩5,660 | +0.95% | 31.8만 |
|---|
| 2026.02.23 | ₩5,700 | ₩5,714 | ₩5,480 | ₩5,607 | -1.64% | 57.2만 |
|---|
| 2026.02.20 | ₩5,620 | ₩5,740 | ₩5,553 | ₩5,714 | +1.66% | 50.5만 |
|---|
| 2026.02.19 | ₩5,754 | ₩5,807 | ₩5,633 | ₩5,660 | -1.62% | 69.2만 |
|---|
| 2026.02.18 | ₩5,660 | ₩5,980 | ₩5,607 | ₩5,807 | +2.59% | 224.7만 |
|---|
| 2026.02.17 | ₩5,500 | ₩5,620 | ₩5,473 | ₩5,540 | +0.73% | 49.6만 |
|---|
| 2026.02.13 | ₩5,593 | ₩5,653 | ₩5,527 | ₩5,540 | -0.95% | 41.3만 |
|---|
| 2026.02.12 | ₩5,620 | ₩5,687 | ₩5,560 | ₩5,580 | -0.71% | 82.1만 |
|---|
| 2026.02.11 | ₩5,433 | ₩5,627 | ₩5,420 | ₩5,620 | +3.44% | 82.9만 |
|---|
| 2026.02.10 | ₩5,380 | ₩5,487 | ₩5,346 | ₩5,393 | +0.25% | 50.1만 |
|---|
| 2026.02.09 | ₩5,714 | ₩5,714 | ₩5,366 | ₩5,366 | -6.07% | 85.8만 |
|---|
| 2026.02.06 | ₩5,513 | ₩5,747 | ₩5,513 | ₩5,700 | +3.39% | 99.9만 |
|---|
| 2026.02.05 | ₩5,513 | ₩5,580 | ₩5,406 | ₩5,460 | -0.97% | 67.5만 |
|---|
| 2026.02.04 | ₩5,620 | ₩5,693 | ₩5,540 | ₩5,553 | -1.19% | 76.6만 |
|---|
| 2026.02.03 | ₩5,406 | ₩5,587 | ₩5,346 | ₩5,553 | +2.72% | 63.4만 |
|---|
| 2026.02.02 | ₩5,166 | ₩5,527 | ₩5,126 | ₩5,406 | +4.65% | 68.5만 |
|---|
| 2026.01.30 | ₩5,166 | ₩5,220 | ₩5,053 | ₩5,139 | -0.52% | 60.2만 |
|---|
| 2026.01.29 | ₩5,193 | ₩5,273 | ₩5,133 | ₩5,246 | +1.03% | 47만 |
|---|
| 2026.01.28 | ₩5,433 | ₩5,440 | ₩5,180 | ₩5,193 | -4.42% | 49만 |
|---|
| 2026.01.27 | ₩5,406 | ₩5,433 | ₩5,300 | ₩5,433 | +0.49% | 41.1만 |
|---|
| 2026.01.26 | ₩5,420 | ₩5,501 | ₩5,393 | ₩5,393 | -0.49% | 38만 |
|---|
| 2026.01.23 | ₩5,540 | ₩5,580 | ₩5,380 | ₩5,406 | -2.41% | 38.2만 |
|---|
| 2026.01.22 | ₩5,687 | ₩5,700 | ₩5,567 | ₩5,580 | -1.88% | 98.2만 |
|---|
| 2026.01.21 | ₩5,487 | ₩5,640 | ₩5,406 | ₩5,607 | +2.19% | 67.8만 |
|---|
| 2026.01.20 | ₩5,380 | ₩5,553 | ₩5,380 | ₩5,420 | +0.74% | 96.4만 |
|---|
| 2026.01.16 | ₩5,620 | ₩5,834 | ₩5,507 | ₩5,513 | -1.90% | 93.6만 |
|---|
| 2026.01.15 | ₩5,593 | ₩5,714 | ₩5,567 | ₩5,633 | +0.72% | 98.3만 |
|---|
| 2026.01.14 | ₩5,607 | ₩5,620 | ₩5,460 | ₩5,593 | -0.24% | 87.5만 |
|---|
| 2026.01.13 | ₩5,607 | ₩5,680 | ₩5,467 | ₩5,580 | -0.48% | 80.7만 |
|---|
| 2026.01.12 | ₩5,286 | ₩5,707 | ₩5,273 | ₩5,620 | +6.31% | 197.7만 |
|---|
| 2026.01.09 | ₩5,513 | ₩5,513 | ₩5,180 | ₩5,326 | -3.39% | 57.8만 |
|---|
| 2026.01.08 | ₩5,580 | ₩5,620 | ₩5,447 | ₩5,473 | -1.91% | 69.1만 |
|---|
| 2026.01.07 | ₩5,460 | ₩5,607 | ₩5,426 | ₩5,580 | +2.20% | 56.5만 |
|---|
| 2026.01.06 | ₩5,527 | ₩5,620 | ₩5,326 | ₩5,460 | -1.21% | 66.3만 |
|---|
| 2026.01.05 | ₩5,500 | ₩5,740 | ₩5,410 | ₩5,553 | +0.97% | 81.9만 |
|---|
| 2026.01.02 | ₩5,447 | ₩5,620 | ₩5,433 | ₩5,527 | +1.47% | 43.7만 |
|---|
| 2025.12.31 | ₩5,660 | ₩5,731 | ₩5,500 | ₩5,513 | -2.59% | 31.3만 |
|---|
| 2025.12.30 | ₩5,633 | ₩5,673 | ₩5,593 | ₩5,660 | +0.47% | 43.4만 |
|---|
| 2025.12.29 | ₩5,540 | ₩5,647 | ₩5,513 | ₩5,647 | +1.93% | 37.5만 |
|---|
| 2025.12.26 | ₩5,567 | ₩5,647 | ₩5,547 | ₩5,567 | 0.00% | 32.2만 |
|---|
| 2025.12.24 | ₩5,687 | ₩5,740 | ₩5,560 | ₩5,593 | -1.64% | 35.7만 |
|---|
| 2025.12.23 | ₩5,473 | ₩5,754 | ₩5,473 | ₩5,660 | +3.41% | 66.1만 |
|---|
| 2025.12.22 | ₩5,620 | ₩5,667 | ₩5,460 | ₩5,513 | -1.90% | 49.3만 |
|---|
| 2025.12.19 | ₩5,473 | ₩5,640 | ₩5,406 | ₩5,580 | +1.95% | 297.1만 |
|---|
| 2025.12.18 | ₩5,593 | ₩5,675 | ₩5,500 | ₩5,513 | -1.43% | 73만 |
|---|
| 2025.12.17 | ₩5,580 | ₩5,660 | ₩5,493 | ₩5,500 | -1.44% | 63.8만 |
|---|
| 2025.12.16 | ₩5,553 | ₩5,667 | ₩5,460 | ₩5,540 | -0.24% | 70.1만 |
|---|
| 2025.12.15 | ₩5,727 | ₩5,727 | ₩5,527 | ₩5,527 | -3.50% | 82.4만 |
|---|
| 2025.12.12 | ₩5,700 | ₩5,774 | ₩5,620 | ₩5,647 | -0.94% | 99.3만 |
|---|
| 2025.12.11 | ₩5,673 | ₩5,707 | ₩5,553 | ₩5,647 | -0.47% | 67.2만 |
|---|
| 2025.12.10 | ₩5,473 | ₩5,673 | ₩5,460 | ₩5,673 | +3.66% | 92.8만 |
|---|
| 2025.12.09 | ₩5,393 | ₩5,548 | ₩5,353 | ₩5,487 | +1.73% | 95.2만 |
|---|
| 2025.12.08 | ₩5,754 | ₩5,754 | ₩5,360 | ₩5,393 | -6.26% | 148.6만 |
|---|
| 2025.12.05 | ₩5,807 | ₩5,874 | ₩5,693 | ₩5,740 | -1.15% | 69.7만 |
|---|
| 2025.12.04 | ₩5,887 | ₩5,914 | ₩5,740 | ₩5,807 | -1.36% | 122.4만 |
|---|
| 2025.12.03 | ₩5,794 | ₩5,914 | ₩5,700 | ₩5,860 | +1.15% | 146만 |
|---|
| 2025.12.02 | ₩5,767 | ₩5,860 | ₩5,647 | ₩5,794 | +0.46% | 115.1만 |
|---|
| 2025.12.01 | ₩5,620 | ₩5,774 | ₩5,607 | ₩5,767 | +2.61% | 85.1만 |
|---|
| 2025.11.28 | ₩5,607 | ₩5,747 | ₩5,600 | ₩5,687 | +1.43% | 41.1만 |
|---|
| 2025.11.26 | ₩5,406 | ₩5,660 | ₩5,406 | ₩5,607 | +3.70% | 75.1만 |
|---|
| 2025.11.25 | ₩5,366 | ₩5,540 | ₩5,340 | ₩5,447 | +1.49% | 71만 |
|---|
| 2025.11.24 | ₩5,246 | ₩5,455 | ₩5,139 | ₩5,313 | +1.27% | 118.6만 |
|---|
| 2025.11.21 | ₩4,966 | ₩5,286 | ₩4,926 | ₩5,260 | +5.91% | 81만 |
|---|
| 2025.11.20 | ₩5,006 | ₩5,025 | ₩4,779 | ₩4,926 | -1.60% | 59.9만 |
|---|
| 2025.11.19 | ₩5,193 | ₩5,200 | ₩4,953 | ₩4,966 | -4.37% | 61.2만 |
|---|
| 2025.11.18 | ₩5,099 | ₩5,166 | ₩4,993 | ₩5,166 | +1.31% | 50.8만 |
|---|
| 2025.11.17 | ₩5,073 | ₩5,173 | ₩4,971 | ₩5,153 | +1.58% | 68만 |
|---|
| 2025.11.14 | ₩5,006 | ₩5,146 | ₩5,006 | ₩5,126 | +2.40% | 62.2만 |
|---|
| 2025.11.13 | ₩5,026 | ₩5,273 | ₩5,026 | ₩5,206 | +3.59% | 133.6만 |
|---|
| 2025.11.12 | ₩5,046 | ₩5,153 | ₩4,973 | ₩5,139 | +1.85% | 163.7만 |
|---|
| 2025.11.11 | ₩4,832 | ₩5,126 | ₩4,792 | ₩5,059 | +4.70% | 116.6만 |
|---|
| 2025.11.10 | ₩5,086 | ₩5,340 | ₩4,792 | ₩4,792 | -5.77% | 248.2만 |
|---|
| 2025.11.07 | ₩4,485 | ₩5,433 | ₩4,272 | ₩4,832 | +7.74% | 2081.9만 |
|---|
| 2025.11.06 | ₩3,831 | ₩3,851 | ₩3,591 | ₩3,644 | -4.88% | 93.4만 |
|---|
| 2025.11.05 | ₩3,938 | ₩3,938 | ₩3,738 | ₩3,791 | -3.73% | 69.1만 |
|---|
| 2025.11.04 | ₩3,778 | ₩3,965 | ₩3,698 | ₩3,911 | +3.53% | 66.6만 |
|---|
| 2025.11.03 | ₩3,818 | ₩3,931 | ₩3,791 | ₩3,858 | +1.05% | 50만 |
|---|
| 2025.10.31 | ₩3,845 | ₩3,891 | ₩3,791 | ₩3,831 | -0.35% | 55.9만 |
|---|
| 2025.10.30 | ₩3,965 | ₩3,991 | ₩3,838 | ₩3,845 | -3.03% | 33.8만 |
|---|
| 2025.10.29 | ₩3,858 | ₩4,118 | ₩3,838 | ₩3,991 | +3.46% | 64.9만 |
|---|
| 2025.10.28 | ₩3,831 | ₩3,925 | ₩3,793 | ₩3,885 | +1.39% | 33.8만 |
|---|
| 2025.10.27 | ₩3,991 | ₩4,031 | ₩3,818 | ₩3,818 | -4.35% | 30.2만 |
|---|
| 2025.10.24 | ₩3,965 | ₩4,027 | ₩3,911 | ₩3,965 | 0.00% | 34.5만 |
|---|
| 2025.10.23 | ₩3,951 | ₩3,978 | ₩3,871 | ₩3,911 | -1.01% | 36.3만 |
|---|
| 2025.10.22 | ₩3,885 | ₩3,938 | ₩3,765 | ₩3,925 | +1.03% | 72.3만 |
|---|
| 2025.10.21 | ₩3,911 | ₩3,965 | ₩3,885 | ₩3,885 | -0.68% | 28.1만 |
|---|
| 2025.10.20 | ₩3,885 | ₩3,951 | ₩3,845 | ₩3,951 | +1.72% | 36.3만 |
|---|
| 2025.10.17 | ₩3,965 | ₩3,991 | ₩3,818 | ₩3,831 | -3.37% | 33.5만 |
|---|
| 2025.10.16 | ₩4,045 | ₩4,058 | ₩3,878 | ₩3,951 | -2.31% | 24.5만 |
|---|
| 2025.10.15 | ₩4,045 | ₩4,152 | ₩3,991 | ₩4,031 | -0.33% | 28.8만 |
|---|
| 2025.10.14 | ₩3,831 | ₩4,018 | ₩3,831 | ₩4,005 | +4.53% | 35.7만 |
|---|
| 2025.10.13 | ₩4,058 | ₩4,084 | ₩3,851 | ₩3,885 | -4.28% | 70만 |
|---|
| 2025.10.10 | ₩4,138 | ₩4,198 | ₩3,951 | ₩3,965 | -4.19% | 52.7만 |
|---|