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 | ₩3,247 | ₩3,328 | ₩3,094 | ₩3,328 | +2.47% | 128.9만 |
| 2026.10.08 | ₩3,127 | ₩3,308 | ₩3,060 | ₩3,261 | +4.27% | 344.6만 |
| 2026.10.07 | ₩3,100 | ₩3,181 | ₩3,060 | ₩3,154 | +1.72% | 182.1만 |
| 2026.10.06 | ₩3,074 | ₩3,134 | ₩3,027 | ₩3,100 | +0.87% | 83.3만 |
| 2026.10.05 | ₩3,140 | ₩3,140 | ₩3,007 | ₩3,060 | -2.55% | 82.4만 |
| 2026.10.02 | ₩3,234 | ₩3,234 | ₩3,114 | ₩3,127 | -3.31% | 74.3만 |
| 2026.10.01 | ₩3,140 | ₩3,194 | ₩3,060 | ₩3,181 | +1.28% | 80.7만 |
| 2026.09.30 | ₩3,301 | ₩3,314 | ₩3,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,154 |
| -4.45% |
| 71.4만 |
| 2026.09.29 | ₩3,207 | ₩3,334 | ₩3,161 | ₩3,274 | +2.08% | 223.5만 |
|---|
| 2026.09.28 | ₩3,301 | ₩3,328 | ₩3,194 | ₩3,234 | -2.02% | 75.8만 |
|---|
| 2026.09.25 | ₩3,274 | ₩3,408 | ₩3,247 | ₩3,301 | +0.82% | 104.3만 |
|---|
| 2026.09.24 | ₩3,287 | ₩3,308 | ₩3,154 | ₩3,247 | -1.22% | 87.9만 |
|---|
| 2026.09.23 | ₩3,515 | ₩3,515 | ₩3,275 | ₩3,314 | -5.70% | 76.5만 |
|---|
| 2026.09.22 | ₩3,394 | ₩3,628 | ₩3,354 | ₩3,568 | +5.12% | 318만 |
|---|
| 2026.09.21 | ₩3,421 | ₩3,421 | ₩3,314 | ₩3,341 | -2.34% | 128만 |
|---|
| 2026.09.18 | ₩3,515 | ₩3,528 | ₩3,394 | ₩3,394 | -3.42% | 185.4만 |
|---|
| 2026.09.17 | ₩3,595 | ₩3,622 | ₩3,521 | ₩3,541 | -1.49% | 59.5만 |
|---|
| 2026.09.16 | ₩3,568 | ₩3,615 | ₩3,475 | ₩3,515 | -1.50% | 147만 |
|---|
| 2026.09.15 | ₩3,648 | ₩3,655 | ₩3,441 | ₩3,515 | -3.66% | 168만 |
|---|
| 2026.09.14 | ₩3,568 | ₩3,688 | ₩3,541 | ₩3,635 | +1.87% | 88.2만 |
|---|
| 2026.09.11 | ₩3,568 | ₩3,695 | ₩3,455 | ₩3,595 | +0.75% | 280.1만 |
|---|
| 2026.09.10 | ₩3,835 | ₩3,849 | ₩3,428 | ₩3,501 | -8.71% | 333.6만 |
|---|
| 2026.09.09 | ₩3,982 | ₩4,043 | ₩3,855 | ₩3,889 | -2.35% | 73.1만 |
|---|
| 2026.09.08 | ₩4,023 | ₩4,129 | ₩3,982 | ₩3,982 | -1.00% | 117.7만 |
|---|
| 2026.09.04 | ₩4,116 | ₩4,156 | ₩4,063 | ₩4,076 | -0.97% | 50.7만 |
|---|
| 2026.09.03 | ₩3,969 | ₩4,143 | ₩3,922 | ₩4,143 | +4.38% | 55.4만 |
|---|
| 2026.09.02 | ₩3,835 | ₩3,969 | ₩3,835 | ₩3,916 | +2.09% | 64.1만 |
|---|
| 2026.09.01 | ₩3,769 | ₩3,922 | ₩3,742 | ₩3,835 | +1.77% | 67.7만 |
|---|
| 2026.08.31 | ₩3,916 | ₩3,916 | ₩3,802 | ₩3,822 | -2.39% | 77.9만 |
|---|
| 2026.08.28 | ₩3,956 | ₩4,009 | ₩3,862 | ₩3,902 | -1.35% | 49.9만 |
|---|
| 2026.08.27 | ₩3,809 | ₩3,976 | ₩3,708 | ₩3,969 | +4.21% | 120.8만 |
|---|
| 2026.08.26 | ₩3,876 | ₩3,929 | ₩3,809 | ₩3,822 | -1.38% | 95.5만 |
|---|
| 2026.08.25 | ₩4,049 | ₩4,049 | ₩3,862 | ₩3,862 | -4.62% | 88.3만 |
|---|
| 2026.08.24 | ₩4,129 | ₩4,143 | ₩3,929 | ₩4,009 | -2.91% | 118.3만 |
|---|
| 2026.08.21 | ₩4,116 | ₩4,196 | ₩4,069 | ₩4,129 | +0.32% | 109.4만 |
|---|
| 2026.08.20 | ₩4,049 | ₩4,123 | ₩3,962 | ₩4,063 | +0.33% | 83.7만 |
|---|
| 2026.08.19 | ₩4,129 | ₩4,276 | ₩4,129 | ₩4,196 | +1.62% | 80.4만 |
|---|
| 2026.08.18 | ₩4,023 | ₩4,176 | ₩4,002 | ₩4,129 | +2.66% | 64.2만 |
|---|
| 2026.08.17 | ₩4,089 | ₩4,190 | ₩4,056 | ₩4,076 | -0.33% | 67.7만 |
|---|
| 2026.08.14 | ₩3,982 | ₩4,170 | ₩3,942 | ₩4,156 | +4.36% | 94.5만 |
|---|
| 2026.08.13 | ₩4,196 | ₩4,223 | ₩3,942 | ₩3,996 | -4.78% | 153.4만 |
|---|
| 2026.08.12 | ₩4,196 | ₩4,256 | ₩4,076 | ₩4,236 | +0.96% | 131만 |
|---|
| 2026.08.11 | ₩4,263 | ₩4,403 | ₩4,143 | ₩4,170 | -2.19% | 226.2만 |
|---|
| 2026.08.10 | ₩4,143 | ₩4,290 | ₩4,063 | ₩4,210 | +1.61% | 93.6만 |
|---|
| 2026.08.07 | ₩4,076 | ₩4,343 | ₩4,076 | ₩4,236 | +3.93% | 132.1만 |
|---|
| 2026.08.06 | ₩4,170 | ₩4,357 | ₩3,962 | ₩4,023 | -3.53% | 92.7만 |
|---|
| 2026.08.05 | ₩3,742 | ₩4,149 | ₩3,301 | ₩4,063 | +8.57% | 184.2만 |
|---|
| 2026.08.04 | ₩3,648 | ₩3,849 | ₩3,648 | ₩3,782 | +3.66% | 75.8만 |
|---|
| 2026.08.03 | ₩3,608 | ₩3,729 | ₩3,568 | ₩3,688 | +2.22% | 48.9만 |
|---|
| 2026.07.31 | ₩3,622 | ₩3,635 | ₩3,461 | ₩3,568 | -1.48% | 52.6만 |
|---|
| 2026.07.30 | ₩3,675 | ₩3,695 | ₩3,528 | ₩3,622 | -1.45% | 53.3만 |
|---|
| 2026.07.29 | ₩3,782 | ₩3,822 | ₩3,635 | ₩3,715 | -1.77% | 56.1만 |
|---|
| 2026.07.28 | ₩3,541 | ₩3,782 | ₩3,541 | ₩3,729 | +5.28% | 81만 |
|---|
| 2026.07.27 | ₩3,528 | ₩3,608 | ₩3,488 | ₩3,541 | +0.38% | 60만 |
|---|
| 2026.07.24 | ₩3,321 | ₩3,541 | ₩3,321 | ₩3,488 | +5.03% | 68.4만 |
|---|
| 2026.07.23 | ₩3,341 | ₩3,394 | ₩3,194 | ₩3,368 | +0.80% | 85만 |
|---|
| 2026.07.22 | ₩3,501 | ₩3,595 | ₩3,401 | ₩3,408 | -2.67% | 48.3만 |
|---|
| 2026.07.21 | ₩3,421 | ₩3,548 | ₩3,386 | ₩3,501 | +2.34% | 61.8만 |
|---|
| 2026.07.20 | ₩3,528 | ₩3,528 | ₩3,368 | ₩3,461 | -1.89% | 59.4만 |
|---|
| 2026.07.17 | ₩3,648 | ₩3,755 | ₩3,441 | ₩3,501 | -4.03% | 77.5만 |
|---|
| 2026.07.16 | ₩3,475 | ₩3,795 | ₩3,440 | ₩3,715 | +6.92% | 88.9만 |
|---|
| 2026.07.15 | ₩3,541 | ₩3,615 | ₩3,434 | ₩3,434 | -3.02% | 88.4만 |
|---|
| 2026.07.14 | ₩3,368 | ₩3,595 | ₩3,368 | ₩3,541 | +5.16% | 157.4만 |
|---|
| 2026.07.13 | ₩3,368 | ₩3,515 | ₩3,361 | ₩3,381 | +0.40% | 99.7만 |
|---|
| 2026.07.10 | ₩3,354 | ₩3,468 | ₩3,354 | ₩3,368 | +0.40% | 45.4만 |
|---|
| 2026.07.09 | ₩3,328 | ₩3,421 | ₩3,281 | ₩3,341 | +0.40% | 52.7만 |
|---|
| 2026.07.08 | ₩3,287 | ₩3,394 | ₩3,194 | ₩3,368 | +2.44% | 86.1만 |
|---|
| 2026.07.07 | ₩3,221 | ₩3,301 | ₩3,161 | ₩3,287 | +2.07% | 100.9만 |
|---|
| 2026.07.06 | ₩3,207 | ₩3,287 | ₩3,134 | ₩3,167 | -1.25% | 97.7만 |
|---|
| 2026.07.02 | ₩3,328 | ₩3,328 | ₩3,161 | ₩3,207 | -3.61% | 63.8만 |
|---|
| 2026.07.01 | ₩3,381 | ₩3,421 | ₩3,274 | ₩3,274 | -3.16% | 96.5만 |
|---|
| 2026.06.30 | ₩3,448 | ₩3,475 | ₩3,361 | ₩3,408 | -1.16% | 88.5만 |
|---|
| 2026.06.29 | ₩3,368 | ₩3,481 | ₩3,254 | ₩3,475 | +3.17% | 120.2만 |
|---|
| 2026.06.26 | ₩3,114 | ₩3,381 | ₩3,114 | ₩3,381 | +8.58% | 356.7만 |
|---|
| 2026.06.25 | ₩3,274 | ₩3,274 | ₩3,127 | ₩3,154 | -3.67% | 42.3만 |
|---|
| 2026.06.24 | ₩3,301 | ₩3,314 | ₩3,214 | ₩3,261 | -1.21% | 91.7만 |
|---|
| 2026.06.23 | ₩3,207 | ₩3,281 | ₩3,201 | ₩3,247 | +1.25% | 145.7만 |
|---|
| 2026.06.22 | ₩3,287 | ₩3,348 | ₩3,227 | ₩3,247 | -1.22% | 47만 |
|---|
| 2026.06.18 | ₩3,341 | ₩3,368 | ₩3,287 | ₩3,314 | -0.80% | 82.1만 |
|---|
| 2026.06.17 | ₩3,328 | ₩3,461 | ₩3,274 | ₩3,341 | +0.40% | 63.9만 |
|---|
| 2026.06.16 | ₩3,488 | ₩3,541 | ₩3,328 | ₩3,341 | -4.21% | 72.4만 |
|---|
| 2026.06.15 | ₩3,475 | ₩3,528 | ₩3,401 | ₩3,475 | 0.00% | 65.8만 |
|---|
| 2026.06.12 | ₩3,461 | ₩3,488 | ₩3,408 | ₩3,408 | -1.54% | 42.6만 |
|---|
| 2026.06.11 | ₩3,368 | ₩3,448 | ₩3,301 | ₩3,448 | +2.38% | 75.9만 |
|---|
| 2026.06.10 | ₩3,475 | ₩3,501 | ₩3,368 | ₩3,368 | -3.08% | 55.9만 |
|---|
| 2026.06.09 | ₩3,434 | ₩3,521 | ₩3,428 | ₩3,501 | +1.95% | 98.2만 |
|---|
| 2026.06.08 | ₩3,461 | ₩3,528 | ₩3,447 | ₩3,461 | 0.00% | 60.2만 |
|---|
| 2026.06.05 | ₩3,461 | ₩3,555 | ₩3,341 | ₩3,434 | -0.77% | 78.3만 |
|---|
| 2026.06.04 | ₩3,528 | ₩3,541 | ₩3,421 | ₩3,501 | -0.76% | 79.4만 |
|---|
| 2026.06.03 | ₩3,515 | ₩3,541 | ₩3,448 | ₩3,461 | -1.52% | 71.1만 |
|---|
| 2026.06.02 | ₩3,475 | ₩3,655 | ₩3,475 | ₩3,501 | +0.77% | 87.5만 |
|---|
| 2026.06.01 | ₩3,595 | ₩3,642 | ₩3,448 | ₩3,528 | -1.86% | 101.8만 |
|---|
| 2026.05.29 | ₩3,876 | ₩3,885 | ₩3,622 | ₩3,648 | -5.86% | 82.3만 |
|---|
| 2026.05.28 | ₩3,929 | ₩4,069 | ₩3,822 | ₩3,876 | -1.36% | 139.9만 |
|---|
| 2026.05.27 | ₩3,795 | ₩4,069 | ₩3,795 | ₩3,969 | +4.58% | 129.7만 |
|---|
| 2026.05.26 | ₩3,635 | ₩3,862 | ₩3,588 | ₩3,715 | +2.21% | 154.8만 |
|---|
| 2026.05.22 | ₩3,314 | ₩3,448 | ₩3,247 | ₩3,354 | +1.21% | 87.1만 |
|---|
| 2026.05.21 | ₩3,274 | ₩3,368 | ₩3,207 | ₩3,261 | -0.41% | 89.9만 |
|---|
| 2026.05.20 | ₩3,287 | ₩3,348 | ₩3,221 | ₩3,328 | +1.22% | 54.6만 |
|---|
| 2026.05.19 | ₩3,515 | ₩3,548 | ₩3,281 | ₩3,287 | -6.46% | 82.1만 |
|---|
| 2026.05.18 | ₩3,541 | ₩3,628 | ₩3,475 | ₩3,568 | +0.75% | 65.6만 |
|---|
| 2026.05.15 | ₩3,568 | ₩3,635 | ₩3,481 | ₩3,528 | -1.12% | 75.3만 |
|---|
| 2026.05.14 | ₩3,541 | ₩3,715 | ₩3,541 | ₩3,635 | +2.64% | 62만 |
|---|
| 2026.05.13 | ₩3,708 | ₩3,708 | ₩3,541 | ₩3,595 | -3.06% | 116.7만 |
|---|
| 2026.05.12 | ₩3,595 | ₩3,662 | ₩3,501 | ₩3,648 | +1.49% | 87.4만 |
|---|
| 2026.05.11 | ₩3,675 | ₩3,782 | ₩3,508 | ₩3,635 | -1.09% | 124.7만 |
|---|
| 2026.05.08 | ₩3,421 | ₩3,795 | ₩3,368 | ₩3,769 | +10.16% | 132.6만 |
|---|
| 2026.05.07 | ₩3,769 | ₩3,869 | ₩3,354 | ₩3,381 | -10.28% | 188.7만 |
|---|
| 2026.05.06 | ₩3,956 | ₩4,276 | ₩3,822 | ₩3,835 | -3.04% | 126.2만 |
|---|
| 2026.05.05 | ₩4,330 | ₩4,423 | ₩4,290 | ₩4,410 | +1.85% | 48.3만 |
|---|
| 2026.05.04 | ₩4,116 | ₩4,423 | ₩4,116 | ₩4,343 | +5.52% | 60.9만 |
|---|
| 2026.05.01 | ₩4,310 | ₩4,357 | ₩3,969 | ₩4,143 | -3.88% | 125.2만 |
|---|
| 2026.04.30 | ₩4,290 | ₩4,437 | ₩4,223 | ₩4,410 | +2.80% | 98.1만 |
|---|
| 2026.04.29 | ₩4,357 | ₩4,363 | ₩4,210 | ₩4,263 | -2.15% | 39.2만 |
|---|
| 2026.04.28 | ₩4,504 | ₩4,504 | ₩4,330 | ₩4,410 | -2.08% | 40.5만 |
|---|
| 2026.04.27 | ₩4,504 | ₩4,584 | ₩4,477 | ₩4,504 | 0.00% | 35.9만 |
|---|
| 2026.04.24 | ₩4,490 | ₩4,557 | ₩4,423 | ₩4,557 | +1.49% | 38.1만 |
|---|
| 2026.04.23 | ₩4,410 | ₩4,564 | ₩4,397 | ₩4,504 | +2.12% | 47.1만 |
|---|
| 2026.04.22 | ₩4,490 | ₩4,510 | ₩4,403 | ₩4,437 | -1.19% | 32만 |
|---|
| 2026.04.21 | ₩4,544 | ₩4,584 | ₩4,427 | ₩4,477 | -1.47% | 55.9만 |
|---|
| 2026.04.20 | ₩4,450 | ₩4,537 | ₩4,357 | ₩4,530 | +1.80% | 52만 |
|---|
| 2026.04.17 | ₩4,223 | ₩4,577 | ₩4,210 | ₩4,437 | +5.06% | 87.4만 |
|---|
| 2026.04.16 | ₩4,143 | ₩4,190 | ₩4,063 | ₩4,116 | -0.65% | 45.3만 |
|---|
| 2026.04.15 | ₩4,223 | ₩4,223 | ₩4,103 | ₩4,143 | -1.90% | 42.7만 |
|---|
| 2026.04.14 | ₩4,330 | ₩4,330 | ₩4,156 | ₩4,223 | -2.47% | 52.5만 |
|---|
| 2026.04.13 | ₩4,103 | ₩4,223 | ₩4,103 | ₩4,196 | +2.28% | 38.1만 |
|---|
| 2026.04.10 | ₩4,223 | ₩4,256 | ₩4,149 | ₩4,170 | -1.27% | 44.4만 |
|---|
| 2026.04.09 | ₩4,049 | ₩4,236 | ₩4,023 | ₩4,236 | +4.62% | 53.9만 |
|---|
| 2026.04.08 | ₩4,116 | ₩4,250 | ₩4,089 | ₩4,116 | 0.00% | 52만 |
|---|
| 2026.04.07 | ₩4,009 | ₩4,016 | ₩3,855 | ₩3,902 | -2.67% | 58.9만 |
|---|
| 2026.04.06 | ₩4,089 | ₩4,103 | ₩4,023 | ₩4,023 | -1.63% | 44.6만 |
|---|
| 2026.04.02 | ₩4,089 | ₩4,116 | ₩3,929 | ₩4,103 | +0.33% | 85.7만 |
|---|
| 2026.04.01 | ₩4,196 | ₩4,223 | ₩4,063 | ₩4,183 | -0.32% | 91.4만 |
|---|
| 2026.03.31 | ₩4,063 | ₩4,163 | ₩3,989 | ₩4,103 | +0.99% | 106.6만 |
|---|
| 2026.03.30 | ₩3,956 | ₩4,089 | ₩3,876 | ₩3,982 | +0.68% | 101.2만 |
|---|
| 2026.03.27 | ₩3,822 | ₩3,942 | ₩3,769 | ₩3,889 | +1.75% | 101만 |
|---|
| 2026.03.26 | ₩3,835 | ₩3,956 | ₩3,809 | ₩3,849 | +0.35% | 58.3만 |
|---|
| 2026.03.25 | ₩4,023 | ₩4,041 | ₩3,795 | ₩3,916 | -2.66% | 74.3만 |
|---|
| 2026.03.24 | ₩3,795 | ₩3,996 | ₩3,795 | ₩3,969 | +4.58% | 93.3만 |
|---|
| 2026.03.23 | ₩3,795 | ₩4,069 | ₩3,755 | ₩3,889 | +2.46% | 147.9만 |
|---|
| 2026.03.20 | ₩3,942 | ₩3,969 | ₩3,615 | ₩3,635 | -7.80% | 202.6만 |
|---|
| 2026.03.19 | ₩4,143 | ₩4,170 | ₩3,869 | ₩3,902 | -5.81% | 87.7만 |
|---|
| 2026.03.18 | ₩4,183 | ₩4,243 | ₩4,129 | ₩4,210 | +0.64% | 101.1만 |
|---|
| 2026.03.17 | ₩4,357 | ₩4,357 | ₩4,116 | ₩4,196 | -3.68% | 88.8만 |
|---|
| 2026.03.16 | ₩4,089 | ₩4,287 | ₩4,049 | ₩4,236 | +3.59% | 123.7만 |
|---|
| 2026.03.13 | ₩4,063 | ₩4,096 | ₩3,969 | ₩4,023 | -0.99% | 99.9만 |
|---|
| 2026.03.12 | ₩4,143 | ₩4,250 | ₩3,961 | ₩4,009 | -3.23% | 104.6만 |
|---|
| 2026.03.11 | ₩4,383 | ₩4,504 | ₩4,223 | ₩4,223 | -3.66% | 78.1만 |
|---|
| 2026.03.10 | ₩4,397 | ₩4,490 | ₩4,337 | ₩4,397 | 0.00% | 95.9만 |
|---|
| 2026.03.09 | ₩4,410 | ₩4,470 | ₩4,263 | ₩4,423 | +0.30% | 101.9만 |
|---|
| 2026.03.06 | ₩4,717 | ₩4,744 | ₩4,464 | ₩4,490 | -4.82% | 155.9만 |
|---|
| 2026.03.05 | ₩4,624 | ₩4,905 | ₩4,437 | ₩4,851 | +4.91% | 195.4만 |
|---|
| 2026.03.04 | ₩5,680 | ₩5,680 | ₩4,477 | ₩4,624 | -18.59% | 197.5만 |
|---|
| 2026.03.03 | ₩5,172 | ₩5,366 | ₩5,132 | ₩5,279 | +2.07% | 80.7만 |
|---|
| 2026.03.02 | ₩5,225 | ₩5,372 | ₩5,038 | ₩5,372 | +2.81% | 84만 |
|---|
| 2026.02.27 | ₩5,533 | ₩5,573 | ₩5,406 | ₩5,452 | -1.45% | 42.4만 |
|---|
| 2026.02.26 | ₩5,720 | ₩5,787 | ₩5,546 | ₩5,573 | -2.57% | 33.7만 |
|---|
| 2026.02.25 | ₩5,693 | ₩5,800 | ₩5,593 | ₩5,733 | +0.70% | 56.7만 |
|---|
| 2026.02.24 | ₩5,613 | ₩5,706 | ₩5,599 | ₩5,666 | +0.95% | 31.8만 |
|---|
| 2026.02.23 | ₩5,706 | ₩5,720 | ₩5,486 | ₩5,613 | -1.64% | 57.2만 |
|---|
| 2026.02.20 | ₩5,626 | ₩5,746 | ₩5,559 | ₩5,720 | +1.66% | 50.5만 |
|---|
| 2026.02.19 | ₩5,760 | ₩5,813 | ₩5,640 | ₩5,666 | -1.62% | 69.2만 |
|---|
| 2026.02.18 | ₩5,666 | ₩5,987 | ₩5,613 | ₩5,813 | +2.59% | 224.7만 |
|---|
| 2026.02.17 | ₩5,506 | ₩5,626 | ₩5,479 | ₩5,546 | +0.73% | 49.6만 |
|---|
| 2026.02.13 | ₩5,599 | ₩5,660 | ₩5,533 | ₩5,546 | -0.95% | 41.3만 |
|---|
| 2026.02.12 | ₩5,626 | ₩5,693 | ₩5,566 | ₩5,586 | -0.71% | 82.1만 |
|---|
| 2026.02.11 | ₩5,439 | ₩5,633 | ₩5,426 | ₩5,626 | +3.44% | 82.9만 |
|---|
| 2026.02.10 | ₩5,386 | ₩5,493 | ₩5,352 | ₩5,399 | +0.25% | 50.1만 |
|---|
| 2026.02.09 | ₩5,720 | ₩5,720 | ₩5,372 | ₩5,372 | -6.07% | 85.8만 |
|---|
| 2026.02.06 | ₩5,519 | ₩5,753 | ₩5,519 | ₩5,706 | +3.39% | 99.9만 |
|---|
| 2026.02.05 | ₩5,519 | ₩5,586 | ₩5,412 | ₩5,466 | -0.97% | 67.5만 |
|---|
| 2026.02.04 | ₩5,626 | ₩5,700 | ₩5,546 | ₩5,559 | -1.19% | 76.6만 |
|---|
| 2026.02.03 | ₩5,412 | ₩5,593 | ₩5,352 | ₩5,559 | +2.72% | 63.4만 |
|---|
| 2026.02.02 | ₩5,172 | ₩5,533 | ₩5,132 | ₩5,412 | +4.65% | 68.5만 |
|---|
| 2026.01.30 | ₩5,172 | ₩5,225 | ₩5,058 | ₩5,145 | -0.52% | 60.2만 |
|---|
| 2026.01.29 | ₩5,199 | ₩5,279 | ₩5,138 | ₩5,252 | +1.03% | 47만 |
|---|
| 2026.01.28 | ₩5,439 | ₩5,446 | ₩5,185 | ₩5,199 | -4.42% | 49만 |
|---|
| 2026.01.27 | ₩5,412 | ₩5,439 | ₩5,305 | ₩5,439 | +0.49% | 41.1만 |
|---|
| 2026.01.26 | ₩5,426 | ₩5,507 | ₩5,399 | ₩5,399 | -0.49% | 38만 |
|---|
| 2026.01.23 | ₩5,546 | ₩5,586 | ₩5,386 | ₩5,412 | -2.41% | 38.2만 |
|---|
| 2026.01.22 | ₩5,693 | ₩5,706 | ₩5,573 | ₩5,586 | -1.88% | 98.2만 |
|---|
| 2026.01.21 | ₩5,493 | ₩5,646 | ₩5,412 | ₩5,613 | +2.19% | 67.8만 |
|---|
| 2026.01.20 | ₩5,386 | ₩5,559 | ₩5,386 | ₩5,426 | +0.74% | 96.4만 |
|---|
| 2026.01.16 | ₩5,626 | ₩5,840 | ₩5,513 | ₩5,519 | -1.90% | 93.6만 |
|---|
| 2026.01.15 | ₩5,599 | ₩5,720 | ₩5,573 | ₩5,640 | +0.72% | 98.3만 |
|---|
| 2026.01.14 | ₩5,613 | ₩5,626 | ₩5,466 | ₩5,599 | -0.24% | 87.5만 |
|---|
| 2026.01.13 | ₩5,613 | ₩5,686 | ₩5,472 | ₩5,586 | -0.48% | 80.7만 |
|---|
| 2026.01.12 | ₩5,292 | ₩5,713 | ₩5,279 | ₩5,626 | +6.31% | 197.7만 |
|---|
| 2026.01.09 | ₩5,519 | ₩5,519 | ₩5,185 | ₩5,332 | -3.39% | 57.8만 |
|---|
| 2026.01.08 | ₩5,586 | ₩5,626 | ₩5,452 | ₩5,479 | -1.91% | 69.1만 |
|---|
| 2026.01.07 | ₩5,466 | ₩5,613 | ₩5,432 | ₩5,586 | +2.20% | 56.5만 |
|---|
| 2026.01.06 | ₩5,533 | ₩5,626 | ₩5,332 | ₩5,466 | -1.21% | 66.3만 |
|---|
| 2026.01.05 | ₩5,506 | ₩5,746 | ₩5,416 | ₩5,559 | +0.97% | 81.9만 |
|---|
| 2026.01.02 | ₩5,452 | ₩5,626 | ₩5,439 | ₩5,533 | +1.47% | 43.7만 |
|---|
| 2025.12.31 | ₩5,666 | ₩5,737 | ₩5,506 | ₩5,519 | -2.59% | 31.3만 |
|---|
| 2025.12.30 | ₩5,640 | ₩5,680 | ₩5,599 | ₩5,666 | +0.47% | 43.4만 |
|---|
| 2025.12.29 | ₩5,546 | ₩5,653 | ₩5,519 | ₩5,653 | +1.93% | 37.5만 |
|---|
| 2025.12.26 | ₩5,573 | ₩5,653 | ₩5,553 | ₩5,573 | 0.00% | 32.2만 |
|---|
| 2025.12.24 | ₩5,693 | ₩5,746 | ₩5,566 | ₩5,599 | -1.64% | 35.7만 |
|---|
| 2025.12.23 | ₩5,479 | ₩5,760 | ₩5,479 | ₩5,666 | +3.41% | 66.1만 |
|---|
| 2025.12.22 | ₩5,626 | ₩5,673 | ₩5,466 | ₩5,519 | -1.90% | 49.3만 |
|---|
| 2025.12.19 | ₩5,479 | ₩5,646 | ₩5,412 | ₩5,586 | +1.95% | 297.1만 |
|---|
| 2025.12.18 | ₩5,599 | ₩5,681 | ₩5,506 | ₩5,519 | -1.43% | 73만 |
|---|
| 2025.12.17 | ₩5,586 | ₩5,666 | ₩5,499 | ₩5,506 | -1.44% | 63.8만 |
|---|
| 2025.12.16 | ₩5,559 | ₩5,673 | ₩5,466 | ₩5,546 | -0.24% | 70.1만 |
|---|
| 2025.12.15 | ₩5,733 | ₩5,733 | ₩5,533 | ₩5,533 | -3.50% | 82.4만 |
|---|
| 2025.12.12 | ₩5,706 | ₩5,780 | ₩5,626 | ₩5,653 | -0.94% | 99.3만 |
|---|
| 2025.12.11 | ₩5,680 | ₩5,713 | ₩5,559 | ₩5,653 | -0.47% | 67.2만 |
|---|
| 2025.12.10 | ₩5,479 | ₩5,680 | ₩5,466 | ₩5,680 | +3.66% | 92.8만 |
|---|
| 2025.12.09 | ₩5,399 | ₩5,554 | ₩5,359 | ₩5,493 | +1.73% | 95.2만 |
|---|
| 2025.12.08 | ₩5,760 | ₩5,760 | ₩5,366 | ₩5,399 | -6.26% | 148.6만 |
|---|
| 2025.12.05 | ₩5,813 | ₩5,880 | ₩5,700 | ₩5,746 | -1.15% | 69.7만 |
|---|
| 2025.12.04 | ₩5,893 | ₩5,920 | ₩5,746 | ₩5,813 | -1.36% | 122.4만 |
|---|
| 2025.12.03 | ₩5,800 | ₩5,920 | ₩5,706 | ₩5,867 | +1.15% | 146만 |
|---|
| 2025.12.02 | ₩5,773 | ₩5,867 | ₩5,653 | ₩5,800 | +0.46% | 115.1만 |
|---|
| 2025.12.01 | ₩5,626 | ₩5,780 | ₩5,613 | ₩5,773 | +2.61% | 85.1만 |
|---|
| 2025.11.28 | ₩5,613 | ₩5,753 | ₩5,606 | ₩5,693 | +1.43% | 41.1만 |
|---|
| 2025.11.26 | ₩5,412 | ₩5,666 | ₩5,412 | ₩5,613 | +3.70% | 75.1만 |
|---|
| 2025.11.25 | ₩5,372 | ₩5,546 | ₩5,346 | ₩5,452 | +1.49% | 71만 |
|---|
| 2025.11.24 | ₩5,252 | ₩5,460 | ₩5,145 | ₩5,319 | +1.27% | 118.6만 |
|---|
| 2025.11.21 | ₩4,971 | ₩5,292 | ₩4,931 | ₩5,265 | +5.91% | 81만 |
|---|
| 2025.11.20 | ₩5,011 | ₩5,030 | ₩4,784 | ₩4,931 | -1.60% | 59.9만 |
|---|
| 2025.11.19 | ₩5,199 | ₩5,205 | ₩4,958 | ₩4,971 | -4.37% | 61.2만 |
|---|
| 2025.11.18 | ₩5,105 | ₩5,172 | ₩4,998 | ₩5,172 | +1.31% | 50.8만 |
|---|
| 2025.11.17 | ₩5,078 | ₩5,178 | ₩4,977 | ₩5,158 | +1.58% | 68만 |
|---|
| 2025.11.14 | ₩5,011 | ₩5,152 | ₩5,011 | ₩5,132 | +2.40% | 62.2만 |
|---|
| 2025.11.13 | ₩5,031 | ₩5,279 | ₩5,031 | ₩5,212 | +3.59% | 133.6만 |
|---|
| 2025.11.12 | ₩5,052 | ₩5,158 | ₩4,978 | ₩5,145 | +1.85% | 163.7만 |
|---|
| 2025.11.11 | ₩4,838 | ₩5,132 | ₩4,798 | ₩5,065 | +4.70% | 116.6만 |
|---|
| 2025.11.10 | ₩5,092 | ₩5,346 | ₩4,798 | ₩4,798 | -5.77% | 248.2만 |
|---|
| 2025.11.07 | ₩4,490 | ₩5,439 | ₩4,276 | ₩4,838 | +7.74% | 2081.9만 |
|---|
| 2025.11.06 | ₩3,835 | ₩3,855 | ₩3,595 | ₩3,648 | -4.88% | 93.4만 |
|---|
| 2025.11.05 | ₩3,942 | ₩3,942 | ₩3,742 | ₩3,795 | -3.73% | 69.1만 |
|---|
| 2025.11.04 | ₩3,782 | ₩3,969 | ₩3,702 | ₩3,916 | +3.53% | 66.6만 |
|---|
| 2025.11.03 | ₩3,822 | ₩3,936 | ₩3,795 | ₩3,862 | +1.05% | 50만 |
|---|
| 2025.10.31 | ₩3,849 | ₩3,896 | ₩3,795 | ₩3,835 | -0.35% | 55.9만 |
|---|
| 2025.10.30 | ₩3,969 | ₩3,996 | ₩3,842 | ₩3,849 | -3.03% | 33.8만 |
|---|
| 2025.10.29 | ₩3,862 | ₩4,123 | ₩3,842 | ₩3,996 | +3.46% | 64.9만 |
|---|
| 2025.10.28 | ₩3,835 | ₩3,929 | ₩3,797 | ₩3,889 | +1.39% | 33.8만 |
|---|
| 2025.10.27 | ₩3,996 | ₩4,036 | ₩3,822 | ₩3,822 | -4.35% | 30.2만 |
|---|
| 2025.10.24 | ₩3,969 | ₩4,032 | ₩3,916 | ₩3,969 | 0.00% | 34.5만 |
|---|
| 2025.10.23 | ₩3,956 | ₩3,982 | ₩3,876 | ₩3,916 | -1.01% | 36.3만 |
|---|
| 2025.10.22 | ₩3,889 | ₩3,942 | ₩3,769 | ₩3,929 | +1.03% | 72.3만 |
|---|
| 2025.10.21 | ₩3,916 | ₩3,969 | ₩3,889 | ₩3,889 | -0.68% | 28.1만 |
|---|
| 2025.10.20 | ₩3,889 | ₩3,956 | ₩3,849 | ₩3,956 | +1.72% | 36.3만 |
|---|
| 2025.10.17 | ₩3,969 | ₩3,996 | ₩3,822 | ₩3,835 | -3.37% | 33.5만 |
|---|
| 2025.10.16 | ₩4,049 | ₩4,063 | ₩3,882 | ₩3,956 | -2.31% | 24.5만 |
|---|
| 2025.10.15 | ₩4,049 | ₩4,156 | ₩3,996 | ₩4,036 | -0.33% | 28.8만 |
|---|
| 2025.10.14 | ₩3,835 | ₩4,023 | ₩3,835 | ₩4,009 | +4.53% | 35.7만 |
|---|
| 2025.10.13 | ₩4,063 | ₩4,088 | ₩3,855 | ₩3,889 | -4.28% | 70만 |
|---|
| 2025.10.10 | ₩4,143 | ₩4,203 | ₩3,956 | ₩3,969 | -4.19% | 52.7만 |
|---|