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 | ₩3,250 | ₩3,330 | ₩3,096 | ₩3,330 | +2.47% | 128.9만 |
| 2026.10.08 | ₩3,129 | ₩3,310 | ₩3,063 | ₩3,263 | +4.27% | 344.6만 |
| 2026.10.07 | ₩3,103 | ₩3,183 | ₩3,063 | ₩3,156 | +1.72% | 182.1만 |
| 2026.10.06 | ₩3,076 | ₩3,136 | ₩3,029 | ₩3,103 | +0.87% | 83.3만 |
| 2026.10.05 | ₩3,143 | ₩3,143 | ₩3,009 | ₩3,063 | -2.55% | 82.4만 |
| 2026.10.02 | ₩3,236 | ₩3,236 | ₩3,116 | ₩3,129 | -3.31% | 74.3만 |
| 2026.10.01 | ₩3,143 | ₩3,196 | ₩3,063 | ₩3,183 | +1.28% | 80.7만 |
| 2026.09.30 | ₩3,303 | ₩3,317 | ₩3,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,156 |
| -4.45% |
| 71.4만 |
| 2026.09.29 | ₩3,210 | ₩3,337 | ₩3,163 | ₩3,277 | +2.08% | 223.5만 |
|---|
| 2026.09.28 | ₩3,303 | ₩3,330 | ₩3,196 | ₩3,236 | -2.02% | 75.8만 |
|---|
| 2026.09.25 | ₩3,277 | ₩3,410 | ₩3,250 | ₩3,303 | +0.82% | 104.3만 |
|---|
| 2026.09.24 | ₩3,290 | ₩3,310 | ₩3,156 | ₩3,250 | -1.22% | 87.9만 |
|---|
| 2026.09.23 | ₩3,517 | ₩3,517 | ₩3,278 | ₩3,317 | -5.70% | 76.5만 |
|---|
| 2026.09.22 | ₩3,397 | ₩3,631 | ₩3,357 | ₩3,571 | +5.12% | 318만 |
|---|
| 2026.09.21 | ₩3,424 | ₩3,424 | ₩3,317 | ₩3,343 | -2.34% | 128만 |
|---|
| 2026.09.18 | ₩3,517 | ₩3,531 | ₩3,397 | ₩3,397 | -3.42% | 185.4만 |
|---|
| 2026.09.17 | ₩3,598 | ₩3,624 | ₩3,524 | ₩3,544 | -1.49% | 59.5만 |
|---|
| 2026.09.16 | ₩3,571 | ₩3,618 | ₩3,477 | ₩3,517 | -1.50% | 147만 |
|---|
| 2026.09.15 | ₩3,651 | ₩3,658 | ₩3,444 | ₩3,517 | -3.66% | 168만 |
|---|
| 2026.09.14 | ₩3,571 | ₩3,691 | ₩3,544 | ₩3,638 | +1.87% | 88.2만 |
|---|
| 2026.09.11 | ₩3,571 | ₩3,698 | ₩3,457 | ₩3,598 | +0.75% | 280.1만 |
|---|
| 2026.09.10 | ₩3,838 | ₩3,852 | ₩3,430 | ₩3,504 | -8.71% | 333.6만 |
|---|
| 2026.09.09 | ₩3,985 | ₩4,046 | ₩3,858 | ₩3,892 | -2.35% | 73.1만 |
|---|
| 2026.09.08 | ₩4,026 | ₩4,133 | ₩3,985 | ₩3,985 | -1.00% | 117.7만 |
|---|
| 2026.09.04 | ₩4,119 | ₩4,159 | ₩4,066 | ₩4,079 | -0.97% | 50.7만 |
|---|
| 2026.09.03 | ₩3,972 | ₩4,146 | ₩3,925 | ₩4,146 | +4.38% | 55.4만 |
|---|
| 2026.09.02 | ₩3,838 | ₩3,972 | ₩3,838 | ₩3,919 | +2.09% | 64.1만 |
|---|
| 2026.09.01 | ₩3,771 | ₩3,925 | ₩3,745 | ₩3,838 | +1.77% | 67.7만 |
|---|
| 2026.08.31 | ₩3,919 | ₩3,919 | ₩3,805 | ₩3,825 | -2.39% | 77.9만 |
|---|
| 2026.08.28 | ₩3,959 | ₩4,012 | ₩3,865 | ₩3,905 | -1.35% | 49.9만 |
|---|
| 2026.08.27 | ₩3,812 | ₩3,979 | ₩3,711 | ₩3,972 | +4.21% | 120.8만 |
|---|
| 2026.08.26 | ₩3,878 | ₩3,932 | ₩3,812 | ₩3,825 | -1.38% | 95.5만 |
|---|
| 2026.08.25 | ₩4,052 | ₩4,052 | ₩3,865 | ₩3,865 | -4.62% | 88.3만 |
|---|
| 2026.08.24 | ₩4,133 | ₩4,146 | ₩3,932 | ₩4,012 | -2.91% | 118.3만 |
|---|
| 2026.08.21 | ₩4,119 | ₩4,199 | ₩4,072 | ₩4,133 | +0.32% | 109.4만 |
|---|
| 2026.08.20 | ₩4,052 | ₩4,126 | ₩3,965 | ₩4,066 | +0.33% | 83.7만 |
|---|
| 2026.08.19 | ₩4,133 | ₩4,280 | ₩4,133 | ₩4,199 | +1.62% | 80.4만 |
|---|
| 2026.08.18 | ₩4,026 | ₩4,179 | ₩4,005 | ₩4,133 | +2.66% | 64.2만 |
|---|
| 2026.08.17 | ₩4,092 | ₩4,193 | ₩4,059 | ₩4,079 | -0.33% | 67.7만 |
|---|
| 2026.08.14 | ₩3,985 | ₩4,173 | ₩3,945 | ₩4,159 | +4.36% | 94.5만 |
|---|
| 2026.08.13 | ₩4,199 | ₩4,226 | ₩3,945 | ₩3,999 | -4.78% | 153.4만 |
|---|
| 2026.08.12 | ₩4,199 | ₩4,260 | ₩4,079 | ₩4,240 | +0.96% | 131만 |
|---|
| 2026.08.11 | ₩4,266 | ₩4,407 | ₩4,146 | ₩4,173 | -2.19% | 226.2만 |
|---|
| 2026.08.10 | ₩4,146 | ₩4,293 | ₩4,066 | ₩4,213 | +1.61% | 93.6만 |
|---|
| 2026.08.07 | ₩4,079 | ₩4,347 | ₩4,079 | ₩4,240 | +3.93% | 132.1만 |
|---|
| 2026.08.06 | ₩4,173 | ₩4,360 | ₩3,965 | ₩4,026 | -3.53% | 92.7만 |
|---|
| 2026.08.05 | ₩3,745 | ₩4,153 | ₩3,303 | ₩4,066 | +8.57% | 184.2만 |
|---|
| 2026.08.04 | ₩3,651 | ₩3,852 | ₩3,651 | ₩3,785 | +3.66% | 75.8만 |
|---|
| 2026.08.03 | ₩3,611 | ₩3,731 | ₩3,571 | ₩3,691 | +2.22% | 48.9만 |
|---|
| 2026.07.31 | ₩3,624 | ₩3,638 | ₩3,464 | ₩3,571 | -1.48% | 52.6만 |
|---|
| 2026.07.30 | ₩3,678 | ₩3,698 | ₩3,531 | ₩3,624 | -1.45% | 53.3만 |
|---|
| 2026.07.29 | ₩3,785 | ₩3,825 | ₩3,638 | ₩3,718 | -1.77% | 56.1만 |
|---|
| 2026.07.28 | ₩3,544 | ₩3,785 | ₩3,544 | ₩3,731 | +5.28% | 81만 |
|---|
| 2026.07.27 | ₩3,531 | ₩3,611 | ₩3,491 | ₩3,544 | +0.38% | 60만 |
|---|
| 2026.07.24 | ₩3,323 | ₩3,544 | ₩3,323 | ₩3,491 | +5.03% | 68.4만 |
|---|
| 2026.07.23 | ₩3,343 | ₩3,397 | ₩3,196 | ₩3,370 | +0.80% | 85만 |
|---|
| 2026.07.22 | ₩3,504 | ₩3,598 | ₩3,404 | ₩3,410 | -2.67% | 48.3만 |
|---|
| 2026.07.21 | ₩3,424 | ₩3,551 | ₩3,389 | ₩3,504 | +2.34% | 61.8만 |
|---|
| 2026.07.20 | ₩3,531 | ₩3,531 | ₩3,370 | ₩3,464 | -1.89% | 59.4만 |
|---|
| 2026.07.17 | ₩3,651 | ₩3,758 | ₩3,444 | ₩3,504 | -4.03% | 77.5만 |
|---|
| 2026.07.16 | ₩3,477 | ₩3,798 | ₩3,442 | ₩3,718 | +6.92% | 88.9만 |
|---|
| 2026.07.15 | ₩3,544 | ₩3,618 | ₩3,437 | ₩3,437 | -3.02% | 88.4만 |
|---|
| 2026.07.14 | ₩3,370 | ₩3,598 | ₩3,370 | ₩3,544 | +5.16% | 157.4만 |
|---|
| 2026.07.13 | ₩3,370 | ₩3,517 | ₩3,364 | ₩3,384 | +0.40% | 99.7만 |
|---|
| 2026.07.10 | ₩3,357 | ₩3,471 | ₩3,357 | ₩3,370 | +0.40% | 45.4만 |
|---|
| 2026.07.09 | ₩3,330 | ₩3,424 | ₩3,283 | ₩3,343 | +0.40% | 52.7만 |
|---|
| 2026.07.08 | ₩3,290 | ₩3,397 | ₩3,196 | ₩3,370 | +2.44% | 86.1만 |
|---|
| 2026.07.07 | ₩3,223 | ₩3,303 | ₩3,163 | ₩3,290 | +2.07% | 100.9만 |
|---|
| 2026.07.06 | ₩3,210 | ₩3,290 | ₩3,136 | ₩3,170 | -1.25% | 97.7만 |
|---|
| 2026.07.02 | ₩3,330 | ₩3,330 | ₩3,163 | ₩3,210 | -3.61% | 63.8만 |
|---|
| 2026.07.01 | ₩3,384 | ₩3,424 | ₩3,277 | ₩3,277 | -3.16% | 96.5만 |
|---|
| 2026.06.30 | ₩3,450 | ₩3,477 | ₩3,364 | ₩3,410 | -1.16% | 88.5만 |
|---|
| 2026.06.29 | ₩3,370 | ₩3,484 | ₩3,257 | ₩3,477 | +3.17% | 120.2만 |
|---|
| 2026.06.26 | ₩3,116 | ₩3,384 | ₩3,116 | ₩3,384 | +8.58% | 356.7만 |
|---|
| 2026.06.25 | ₩3,277 | ₩3,277 | ₩3,129 | ₩3,156 | -3.67% | 42.3만 |
|---|
| 2026.06.24 | ₩3,303 | ₩3,317 | ₩3,216 | ₩3,263 | -1.21% | 91.7만 |
|---|
| 2026.06.23 | ₩3,210 | ₩3,283 | ₩3,203 | ₩3,250 | +1.25% | 145.7만 |
|---|
| 2026.06.22 | ₩3,290 | ₩3,350 | ₩3,230 | ₩3,250 | -1.22% | 47만 |
|---|
| 2026.06.18 | ₩3,343 | ₩3,370 | ₩3,290 | ₩3,317 | -0.80% | 82.1만 |
|---|
| 2026.06.17 | ₩3,330 | ₩3,464 | ₩3,277 | ₩3,343 | +0.40% | 63.9만 |
|---|
| 2026.06.16 | ₩3,491 | ₩3,544 | ₩3,330 | ₩3,343 | -4.21% | 72.4만 |
|---|
| 2026.06.15 | ₩3,477 | ₩3,531 | ₩3,404 | ₩3,477 | 0.00% | 65.8만 |
|---|
| 2026.06.12 | ₩3,464 | ₩3,491 | ₩3,410 | ₩3,410 | -1.54% | 42.6만 |
|---|
| 2026.06.11 | ₩3,370 | ₩3,450 | ₩3,303 | ₩3,450 | +2.38% | 75.9만 |
|---|
| 2026.06.10 | ₩3,477 | ₩3,504 | ₩3,370 | ₩3,370 | -3.08% | 55.9만 |
|---|
| 2026.06.09 | ₩3,437 | ₩3,524 | ₩3,430 | ₩3,504 | +1.95% | 98.2만 |
|---|
| 2026.06.08 | ₩3,464 | ₩3,531 | ₩3,449 | ₩3,464 | 0.00% | 60.2만 |
|---|
| 2026.06.05 | ₩3,464 | ₩3,557 | ₩3,343 | ₩3,437 | -0.77% | 78.3만 |
|---|
| 2026.06.04 | ₩3,531 | ₩3,544 | ₩3,424 | ₩3,504 | -0.76% | 79.4만 |
|---|
| 2026.06.03 | ₩3,517 | ₩3,544 | ₩3,450 | ₩3,464 | -1.52% | 71.1만 |
|---|
| 2026.06.02 | ₩3,477 | ₩3,658 | ₩3,477 | ₩3,504 | +0.77% | 87.5만 |
|---|
| 2026.06.01 | ₩3,598 | ₩3,644 | ₩3,450 | ₩3,531 | -1.86% | 101.8만 |
|---|
| 2026.05.29 | ₩3,878 | ₩3,888 | ₩3,624 | ₩3,651 | -5.86% | 82.3만 |
|---|
| 2026.05.28 | ₩3,932 | ₩4,072 | ₩3,825 | ₩3,878 | -1.36% | 139.9만 |
|---|
| 2026.05.27 | ₩3,798 | ₩4,072 | ₩3,798 | ₩3,972 | +4.58% | 129.7만 |
|---|
| 2026.05.26 | ₩3,638 | ₩3,865 | ₩3,591 | ₩3,718 | +2.21% | 154.8만 |
|---|
| 2026.05.22 | ₩3,317 | ₩3,450 | ₩3,250 | ₩3,357 | +1.21% | 87.1만 |
|---|
| 2026.05.21 | ₩3,277 | ₩3,370 | ₩3,210 | ₩3,263 | -0.41% | 89.9만 |
|---|
| 2026.05.20 | ₩3,290 | ₩3,350 | ₩3,223 | ₩3,330 | +1.22% | 54.6만 |
|---|
| 2026.05.19 | ₩3,517 | ₩3,551 | ₩3,283 | ₩3,290 | -6.46% | 82.1만 |
|---|
| 2026.05.18 | ₩3,544 | ₩3,631 | ₩3,477 | ₩3,571 | +0.75% | 65.6만 |
|---|
| 2026.05.15 | ₩3,571 | ₩3,638 | ₩3,484 | ₩3,531 | -1.12% | 75.3만 |
|---|
| 2026.05.14 | ₩3,544 | ₩3,718 | ₩3,544 | ₩3,638 | +2.64% | 62만 |
|---|
| 2026.05.13 | ₩3,711 | ₩3,711 | ₩3,544 | ₩3,598 | -3.06% | 116.7만 |
|---|
| 2026.05.12 | ₩3,598 | ₩3,664 | ₩3,504 | ₩3,651 | +1.49% | 87.4만 |
|---|
| 2026.05.11 | ₩3,678 | ₩3,785 | ₩3,511 | ₩3,638 | -1.09% | 124.7만 |
|---|
| 2026.05.08 | ₩3,424 | ₩3,798 | ₩3,370 | ₩3,771 | +10.16% | 132.6만 |
|---|
| 2026.05.07 | ₩3,771 | ₩3,872 | ₩3,357 | ₩3,384 | -10.28% | 188.7만 |
|---|
| 2026.05.06 | ₩3,959 | ₩4,280 | ₩3,825 | ₩3,838 | -3.04% | 126.2만 |
|---|
| 2026.05.05 | ₩4,333 | ₩4,427 | ₩4,293 | ₩4,413 | +1.85% | 48.3만 |
|---|
| 2026.05.04 | ₩4,119 | ₩4,427 | ₩4,119 | ₩4,347 | +5.52% | 60.9만 |
|---|
| 2026.05.01 | ₩4,313 | ₩4,360 | ₩3,972 | ₩4,146 | -3.88% | 125.2만 |
|---|
| 2026.04.30 | ₩4,293 | ₩4,440 | ₩4,226 | ₩4,413 | +2.80% | 98.1만 |
|---|
| 2026.04.29 | ₩4,360 | ₩4,367 | ₩4,213 | ₩4,266 | -2.15% | 39.2만 |
|---|
| 2026.04.28 | ₩4,507 | ₩4,507 | ₩4,333 | ₩4,413 | -2.08% | 40.5만 |
|---|
| 2026.04.27 | ₩4,507 | ₩4,587 | ₩4,480 | ₩4,507 | 0.00% | 35.9만 |
|---|
| 2026.04.24 | ₩4,494 | ₩4,561 | ₩4,427 | ₩4,561 | +1.49% | 38.1만 |
|---|
| 2026.04.23 | ₩4,413 | ₩4,567 | ₩4,400 | ₩4,507 | +2.12% | 47.1만 |
|---|
| 2026.04.22 | ₩4,494 | ₩4,514 | ₩4,407 | ₩4,440 | -1.19% | 32만 |
|---|
| 2026.04.21 | ₩4,547 | ₩4,587 | ₩4,431 | ₩4,480 | -1.47% | 55.9만 |
|---|
| 2026.04.20 | ₩4,454 | ₩4,540 | ₩4,360 | ₩4,534 | +1.80% | 52만 |
|---|
| 2026.04.17 | ₩4,226 | ₩4,581 | ₩4,213 | ₩4,440 | +5.06% | 87.4만 |
|---|
| 2026.04.16 | ₩4,146 | ₩4,193 | ₩4,066 | ₩4,119 | -0.65% | 45.3만 |
|---|
| 2026.04.15 | ₩4,226 | ₩4,226 | ₩4,106 | ₩4,146 | -1.90% | 42.7만 |
|---|
| 2026.04.14 | ₩4,333 | ₩4,333 | ₩4,159 | ₩4,226 | -2.47% | 52.5만 |
|---|
| 2026.04.13 | ₩4,106 | ₩4,226 | ₩4,106 | ₩4,199 | +2.28% | 38.1만 |
|---|
| 2026.04.10 | ₩4,226 | ₩4,260 | ₩4,153 | ₩4,173 | -1.27% | 44.4만 |
|---|
| 2026.04.09 | ₩4,052 | ₩4,240 | ₩4,026 | ₩4,240 | +4.62% | 53.9만 |
|---|
| 2026.04.08 | ₩4,119 | ₩4,253 | ₩4,092 | ₩4,119 | 0.00% | 52만 |
|---|
| 2026.04.07 | ₩4,012 | ₩4,019 | ₩3,858 | ₩3,905 | -2.67% | 58.9만 |
|---|
| 2026.04.06 | ₩4,092 | ₩4,106 | ₩4,026 | ₩4,026 | -1.63% | 44.6만 |
|---|
| 2026.04.02 | ₩4,092 | ₩4,119 | ₩3,932 | ₩4,106 | +0.33% | 85.7만 |
|---|
| 2026.04.01 | ₩4,199 | ₩4,226 | ₩4,066 | ₩4,186 | -0.32% | 91.4만 |
|---|
| 2026.03.31 | ₩4,066 | ₩4,166 | ₩3,992 | ₩4,106 | +0.99% | 106.6만 |
|---|
| 2026.03.30 | ₩3,959 | ₩4,092 | ₩3,878 | ₩3,985 | +0.68% | 101.2만 |
|---|
| 2026.03.27 | ₩3,825 | ₩3,945 | ₩3,771 | ₩3,892 | +1.75% | 101만 |
|---|
| 2026.03.26 | ₩3,838 | ₩3,959 | ₩3,812 | ₩3,852 | +0.35% | 58.3만 |
|---|
| 2026.03.25 | ₩4,026 | ₩4,044 | ₩3,798 | ₩3,919 | -2.66% | 74.3만 |
|---|
| 2026.03.24 | ₩3,798 | ₩3,999 | ₩3,798 | ₩3,972 | +4.58% | 93.3만 |
|---|
| 2026.03.23 | ₩3,798 | ₩4,072 | ₩3,758 | ₩3,892 | +2.46% | 147.9만 |
|---|
| 2026.03.20 | ₩3,945 | ₩3,972 | ₩3,618 | ₩3,638 | -7.80% | 202.6만 |
|---|
| 2026.03.19 | ₩4,146 | ₩4,173 | ₩3,872 | ₩3,905 | -5.81% | 87.7만 |
|---|
| 2026.03.18 | ₩4,186 | ₩4,246 | ₩4,133 | ₩4,213 | +0.64% | 101.1만 |
|---|
| 2026.03.17 | ₩4,360 | ₩4,360 | ₩4,119 | ₩4,199 | -3.68% | 88.8만 |
|---|
| 2026.03.16 | ₩4,092 | ₩4,290 | ₩4,052 | ₩4,240 | +3.59% | 123.7만 |
|---|
| 2026.03.13 | ₩4,066 | ₩4,099 | ₩3,972 | ₩4,026 | -0.99% | 99.9만 |
|---|
| 2026.03.12 | ₩4,146 | ₩4,253 | ₩3,964 | ₩4,012 | -3.23% | 104.6만 |
|---|
| 2026.03.11 | ₩4,387 | ₩4,507 | ₩4,226 | ₩4,226 | -3.66% | 78.1만 |
|---|
| 2026.03.10 | ₩4,400 | ₩4,494 | ₩4,340 | ₩4,400 | 0.00% | 95.9만 |
|---|
| 2026.03.09 | ₩4,413 | ₩4,474 | ₩4,266 | ₩4,427 | +0.30% | 101.9만 |
|---|
| 2026.03.06 | ₩4,721 | ₩4,748 | ₩4,467 | ₩4,494 | -4.82% | 155.9만 |
|---|
| 2026.03.05 | ₩4,627 | ₩4,908 | ₩4,440 | ₩4,855 | +4.91% | 195.4만 |
|---|
| 2026.03.04 | ₩5,684 | ₩5,684 | ₩4,480 | ₩4,627 | -18.59% | 197.5만 |
|---|
| 2026.03.03 | ₩5,176 | ₩5,370 | ₩5,136 | ₩5,283 | +2.07% | 80.7만 |
|---|
| 2026.03.02 | ₩5,229 | ₩5,376 | ₩5,042 | ₩5,376 | +2.81% | 84만 |
|---|
| 2026.02.27 | ₩5,537 | ₩5,577 | ₩5,410 | ₩5,457 | -1.45% | 42.4만 |
|---|
| 2026.02.26 | ₩5,724 | ₩5,791 | ₩5,550 | ₩5,577 | -2.57% | 33.7만 |
|---|
| 2026.02.25 | ₩5,697 | ₩5,804 | ₩5,597 | ₩5,737 | +0.70% | 56.7만 |
|---|
| 2026.02.24 | ₩5,617 | ₩5,711 | ₩5,604 | ₩5,671 | +0.95% | 31.8만 |
|---|
| 2026.02.23 | ₩5,711 | ₩5,724 | ₩5,490 | ₩5,617 | -1.64% | 57.2만 |
|---|
| 2026.02.20 | ₩5,630 | ₩5,751 | ₩5,564 | ₩5,724 | +1.66% | 50.5만 |
|---|
| 2026.02.19 | ₩5,764 | ₩5,818 | ₩5,644 | ₩5,671 | -1.62% | 69.2만 |
|---|
| 2026.02.18 | ₩5,671 | ₩5,992 | ₩5,617 | ₩5,818 | +2.59% | 224.7만 |
|---|
| 2026.02.17 | ₩5,510 | ₩5,630 | ₩5,483 | ₩5,550 | +0.73% | 49.6만 |
|---|
| 2026.02.13 | ₩5,604 | ₩5,664 | ₩5,537 | ₩5,550 | -0.95% | 41.3만 |
|---|
| 2026.02.12 | ₩5,630 | ₩5,697 | ₩5,570 | ₩5,590 | -0.71% | 82.1만 |
|---|
| 2026.02.11 | ₩5,443 | ₩5,637 | ₩5,430 | ₩5,630 | +3.44% | 82.9만 |
|---|
| 2026.02.10 | ₩5,390 | ₩5,497 | ₩5,356 | ₩5,403 | +0.25% | 50.1만 |
|---|
| 2026.02.09 | ₩5,724 | ₩5,724 | ₩5,376 | ₩5,376 | -6.07% | 85.8만 |
|---|
| 2026.02.06 | ₩5,523 | ₩5,757 | ₩5,523 | ₩5,711 | +3.39% | 99.9만 |
|---|
| 2026.02.05 | ₩5,523 | ₩5,590 | ₩5,416 | ₩5,470 | -0.97% | 67.5만 |
|---|
| 2026.02.04 | ₩5,630 | ₩5,704 | ₩5,550 | ₩5,564 | -1.19% | 76.6만 |
|---|
| 2026.02.03 | ₩5,416 | ₩5,597 | ₩5,356 | ₩5,564 | +2.72% | 63.4만 |
|---|
| 2026.02.02 | ₩5,176 | ₩5,537 | ₩5,136 | ₩5,416 | +4.65% | 68.5만 |
|---|
| 2026.01.30 | ₩5,176 | ₩5,229 | ₩5,062 | ₩5,149 | -0.52% | 60.2만 |
|---|
| 2026.01.29 | ₩5,202 | ₩5,283 | ₩5,142 | ₩5,256 | +1.03% | 47만 |
|---|
| 2026.01.28 | ₩5,443 | ₩5,450 | ₩5,189 | ₩5,202 | -4.42% | 49만 |
|---|
| 2026.01.27 | ₩5,416 | ₩5,443 | ₩5,309 | ₩5,443 | +0.49% | 41.1만 |
|---|
| 2026.01.26 | ₩5,430 | ₩5,511 | ₩5,403 | ₩5,403 | -0.49% | 38만 |
|---|
| 2026.01.23 | ₩5,550 | ₩5,590 | ₩5,390 | ₩5,416 | -2.41% | 38.2만 |
|---|
| 2026.01.22 | ₩5,697 | ₩5,711 | ₩5,577 | ₩5,590 | -1.88% | 98.2만 |
|---|
| 2026.01.21 | ₩5,497 | ₩5,650 | ₩5,416 | ₩5,617 | +2.19% | 67.8만 |
|---|
| 2026.01.20 | ₩5,390 | ₩5,564 | ₩5,390 | ₩5,430 | +0.74% | 96.4만 |
|---|
| 2026.01.16 | ₩5,630 | ₩5,844 | ₩5,517 | ₩5,523 | -1.90% | 93.6만 |
|---|
| 2026.01.15 | ₩5,604 | ₩5,724 | ₩5,577 | ₩5,644 | +0.72% | 98.3만 |
|---|
| 2026.01.14 | ₩5,617 | ₩5,630 | ₩5,470 | ₩5,604 | -0.24% | 87.5만 |
|---|
| 2026.01.13 | ₩5,617 | ₩5,691 | ₩5,477 | ₩5,590 | -0.48% | 80.7만 |
|---|
| 2026.01.12 | ₩5,296 | ₩5,717 | ₩5,283 | ₩5,630 | +6.31% | 197.7만 |
|---|
| 2026.01.09 | ₩5,523 | ₩5,523 | ₩5,189 | ₩5,336 | -3.39% | 57.8만 |
|---|
| 2026.01.08 | ₩5,590 | ₩5,630 | ₩5,457 | ₩5,483 | -1.91% | 69.1만 |
|---|
| 2026.01.07 | ₩5,470 | ₩5,617 | ₩5,436 | ₩5,590 | +2.20% | 56.5만 |
|---|
| 2026.01.06 | ₩5,537 | ₩5,630 | ₩5,336 | ₩5,470 | -1.21% | 66.3만 |
|---|
| 2026.01.05 | ₩5,510 | ₩5,751 | ₩5,420 | ₩5,564 | +0.97% | 81.9만 |
|---|
| 2026.01.02 | ₩5,457 | ₩5,630 | ₩5,443 | ₩5,537 | +1.47% | 43.7만 |
|---|
| 2025.12.31 | ₩5,671 | ₩5,741 | ₩5,510 | ₩5,523 | -2.59% | 31.3만 |
|---|
| 2025.12.30 | ₩5,644 | ₩5,684 | ₩5,604 | ₩5,671 | +0.47% | 43.4만 |
|---|
| 2025.12.29 | ₩5,550 | ₩5,657 | ₩5,523 | ₩5,657 | +1.93% | 37.5만 |
|---|
| 2025.12.26 | ₩5,577 | ₩5,657 | ₩5,557 | ₩5,577 | 0.00% | 32.2만 |
|---|
| 2025.12.24 | ₩5,697 | ₩5,751 | ₩5,570 | ₩5,604 | -1.64% | 35.7만 |
|---|
| 2025.12.23 | ₩5,483 | ₩5,764 | ₩5,483 | ₩5,671 | +3.41% | 66.1만 |
|---|
| 2025.12.22 | ₩5,630 | ₩5,677 | ₩5,470 | ₩5,523 | -1.90% | 49.3만 |
|---|
| 2025.12.19 | ₩5,483 | ₩5,650 | ₩5,416 | ₩5,590 | +1.95% | 297.1만 |
|---|
| 2025.12.18 | ₩5,604 | ₩5,685 | ₩5,510 | ₩5,523 | -1.43% | 73만 |
|---|
| 2025.12.17 | ₩5,590 | ₩5,671 | ₩5,503 | ₩5,510 | -1.44% | 63.8만 |
|---|
| 2025.12.16 | ₩5,564 | ₩5,677 | ₩5,470 | ₩5,550 | -0.24% | 70.1만 |
|---|
| 2025.12.15 | ₩5,737 | ₩5,737 | ₩5,537 | ₩5,537 | -3.50% | 82.4만 |
|---|
| 2025.12.12 | ₩5,711 | ₩5,784 | ₩5,630 | ₩5,657 | -0.94% | 99.3만 |
|---|
| 2025.12.11 | ₩5,684 | ₩5,717 | ₩5,564 | ₩5,657 | -0.47% | 67.2만 |
|---|
| 2025.12.10 | ₩5,483 | ₩5,684 | ₩5,470 | ₩5,684 | +3.66% | 92.8만 |
|---|
| 2025.12.09 | ₩5,403 | ₩5,558 | ₩5,363 | ₩5,497 | +1.73% | 95.2만 |
|---|
| 2025.12.08 | ₩5,764 | ₩5,764 | ₩5,370 | ₩5,403 | -6.26% | 148.6만 |
|---|
| 2025.12.05 | ₩5,818 | ₩5,885 | ₩5,704 | ₩5,751 | -1.15% | 69.7만 |
|---|
| 2025.12.04 | ₩5,898 | ₩5,925 | ₩5,751 | ₩5,818 | -1.36% | 122.4만 |
|---|
| 2025.12.03 | ₩5,804 | ₩5,925 | ₩5,711 | ₩5,871 | +1.15% | 146만 |
|---|
| 2025.12.02 | ₩5,778 | ₩5,871 | ₩5,657 | ₩5,804 | +0.46% | 115.1만 |
|---|
| 2025.12.01 | ₩5,630 | ₩5,784 | ₩5,617 | ₩5,778 | +2.61% | 85.1만 |
|---|
| 2025.11.28 | ₩5,617 | ₩5,757 | ₩5,610 | ₩5,697 | +1.43% | 41.1만 |
|---|
| 2025.11.26 | ₩5,416 | ₩5,671 | ₩5,416 | ₩5,617 | +3.70% | 75.1만 |
|---|
| 2025.11.25 | ₩5,376 | ₩5,550 | ₩5,350 | ₩5,457 | +1.49% | 71만 |
|---|
| 2025.11.24 | ₩5,256 | ₩5,465 | ₩5,149 | ₩5,323 | +1.27% | 118.6만 |
|---|
| 2025.11.21 | ₩4,975 | ₩5,296 | ₩4,935 | ₩5,269 | +5.91% | 81만 |
|---|
| 2025.11.20 | ₩5,015 | ₩5,034 | ₩4,788 | ₩4,935 | -1.60% | 59.9만 |
|---|
| 2025.11.19 | ₩5,202 | ₩5,209 | ₩4,962 | ₩4,975 | -4.37% | 61.2만 |
|---|
| 2025.11.18 | ₩5,109 | ₩5,176 | ₩5,002 | ₩5,176 | +1.31% | 50.8만 |
|---|
| 2025.11.17 | ₩5,082 | ₩5,182 | ₩4,980 | ₩5,162 | +1.58% | 68만 |
|---|
| 2025.11.14 | ₩5,015 | ₩5,156 | ₩5,015 | ₩5,136 | +2.40% | 62.2만 |
|---|
| 2025.11.13 | ₩5,035 | ₩5,283 | ₩5,035 | ₩5,216 | +3.59% | 133.6만 |
|---|
| 2025.11.12 | ₩5,055 | ₩5,162 | ₩4,982 | ₩5,149 | +1.85% | 163.7만 |
|---|
| 2025.11.11 | ₩4,841 | ₩5,136 | ₩4,801 | ₩5,069 | +4.70% | 116.6만 |
|---|
| 2025.11.10 | ₩5,095 | ₩5,350 | ₩4,801 | ₩4,801 | -5.77% | 248.2만 |
|---|
| 2025.11.07 | ₩4,494 | ₩5,443 | ₩4,280 | ₩4,841 | +7.74% | 2081.9만 |
|---|
| 2025.11.06 | ₩3,838 | ₩3,858 | ₩3,598 | ₩3,651 | -4.88% | 93.4만 |
|---|
| 2025.11.05 | ₩3,945 | ₩3,945 | ₩3,745 | ₩3,798 | -3.73% | 69.1만 |
|---|
| 2025.11.04 | ₩3,785 | ₩3,972 | ₩3,705 | ₩3,919 | +3.53% | 66.6만 |
|---|
| 2025.11.03 | ₩3,825 | ₩3,939 | ₩3,798 | ₩3,865 | +1.05% | 50만 |
|---|
| 2025.10.31 | ₩3,852 | ₩3,898 | ₩3,798 | ₩3,838 | -0.35% | 55.9만 |
|---|
| 2025.10.30 | ₩3,972 | ₩3,999 | ₩3,845 | ₩3,852 | -3.03% | 33.8만 |
|---|
| 2025.10.29 | ₩3,865 | ₩4,126 | ₩3,845 | ₩3,999 | +3.46% | 64.9만 |
|---|
| 2025.10.28 | ₩3,838 | ₩3,932 | ₩3,800 | ₩3,892 | +1.39% | 33.8만 |
|---|
| 2025.10.27 | ₩3,999 | ₩4,039 | ₩3,825 | ₩3,825 | -4.35% | 30.2만 |
|---|
| 2025.10.24 | ₩3,972 | ₩4,035 | ₩3,919 | ₩3,972 | 0.00% | 34.5만 |
|---|
| 2025.10.23 | ₩3,959 | ₩3,985 | ₩3,878 | ₩3,919 | -1.01% | 36.3만 |
|---|
| 2025.10.22 | ₩3,892 | ₩3,945 | ₩3,771 | ₩3,932 | +1.03% | 72.3만 |
|---|
| 2025.10.21 | ₩3,919 | ₩3,972 | ₩3,892 | ₩3,892 | -0.68% | 28.1만 |
|---|
| 2025.10.20 | ₩3,892 | ₩3,959 | ₩3,852 | ₩3,959 | +1.72% | 36.3만 |
|---|
| 2025.10.17 | ₩3,972 | ₩3,999 | ₩3,825 | ₩3,838 | -3.37% | 33.5만 |
|---|
| 2025.10.16 | ₩4,052 | ₩4,066 | ₩3,885 | ₩3,959 | -2.31% | 24.5만 |
|---|
| 2025.10.15 | ₩4,052 | ₩4,159 | ₩3,999 | ₩4,039 | -0.33% | 28.8만 |
|---|
| 2025.10.14 | ₩3,838 | ₩4,026 | ₩3,838 | ₩4,012 | +4.53% | 35.7만 |
|---|
| 2025.10.13 | ₩4,066 | ₩4,091 | ₩3,858 | ₩3,892 | -4.28% | 70만 |
|---|
| 2025.10.10 | ₩4,146 | ₩4,206 | ₩3,959 | ₩3,972 | -4.19% | 52.7만 |
|---|