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 | ₩3,246 | ₩3,327 | ₩3,093 | ₩3,327 | +2.47% | 128.9만 |
| 2026.10.08 | ₩3,126 | ₩3,307 | ₩3,059 | ₩3,260 | +4.27% | 344.6만 |
| 2026.10.07 | ₩3,099 | ₩3,180 | ₩3,059 | ₩3,153 | +1.72% | 182.1만 |
| 2026.10.06 | ₩3,073 | ₩3,133 | ₩3,026 | ₩3,099 | +0.87% | 83.3만 |
| 2026.10.05 | ₩3,140 | ₩3,140 | ₩3,006 | ₩3,059 | -2.55% | 82.4만 |
| 2026.10.02 | ₩3,233 | ₩3,233 | ₩3,113 | ₩3,126 | -3.31% | 74.3만 |
| 2026.10.01 | ₩3,140 | ₩3,193 | ₩3,059 | ₩3,180 | +1.28% | 80.7만 |
| 2026.09.30 | ₩3,300 | ₩3,313 | ₩3,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,153 |
| -4.45% |
| 71.4만 |
| 2026.09.29 | ₩3,206 | ₩3,333 | ₩3,160 | ₩3,273 | +2.08% | 223.5만 |
|---|
| 2026.09.28 | ₩3,300 | ₩3,327 | ₩3,193 | ₩3,233 | -2.02% | 75.8만 |
|---|
| 2026.09.25 | ₩3,273 | ₩3,407 | ₩3,246 | ₩3,300 | +0.82% | 104.3만 |
|---|
| 2026.09.24 | ₩3,287 | ₩3,307 | ₩3,153 | ₩3,246 | -1.22% | 87.9만 |
|---|
| 2026.09.23 | ₩3,514 | ₩3,514 | ₩3,274 | ₩3,313 | -5.70% | 76.5만 |
|---|
| 2026.09.22 | ₩3,393 | ₩3,627 | ₩3,353 | ₩3,567 | +5.12% | 318만 |
|---|
| 2026.09.21 | ₩3,420 | ₩3,420 | ₩3,313 | ₩3,340 | -2.34% | 128만 |
|---|
| 2026.09.18 | ₩3,514 | ₩3,527 | ₩3,393 | ₩3,393 | -3.42% | 185.4만 |
|---|
| 2026.09.17 | ₩3,594 | ₩3,621 | ₩3,520 | ₩3,540 | -1.49% | 59.5만 |
|---|
| 2026.09.16 | ₩3,567 | ₩3,614 | ₩3,474 | ₩3,514 | -1.50% | 147만 |
|---|
| 2026.09.15 | ₩3,647 | ₩3,654 | ₩3,440 | ₩3,514 | -3.66% | 168만 |
|---|
| 2026.09.14 | ₩3,567 | ₩3,687 | ₩3,540 | ₩3,634 | +1.87% | 88.2만 |
|---|
| 2026.09.11 | ₩3,567 | ₩3,694 | ₩3,454 | ₩3,594 | +0.75% | 280.1만 |
|---|
| 2026.09.10 | ₩3,834 | ₩3,848 | ₩3,427 | ₩3,500 | -8.71% | 333.6만 |
|---|
| 2026.09.09 | ₩3,981 | ₩4,041 | ₩3,854 | ₩3,888 | -2.35% | 73.1만 |
|---|
| 2026.09.08 | ₩4,021 | ₩4,128 | ₩3,981 | ₩3,981 | -1.00% | 117.7만 |
|---|
| 2026.09.04 | ₩4,115 | ₩4,155 | ₩4,061 | ₩4,075 | -0.97% | 50.7만 |
|---|
| 2026.09.03 | ₩3,968 | ₩4,142 | ₩3,921 | ₩4,142 | +4.38% | 55.4만 |
|---|
| 2026.09.02 | ₩3,834 | ₩3,968 | ₩3,834 | ₩3,914 | +2.09% | 64.1만 |
|---|
| 2026.09.01 | ₩3,767 | ₩3,921 | ₩3,741 | ₩3,834 | +1.77% | 67.7만 |
|---|
| 2026.08.31 | ₩3,914 | ₩3,914 | ₩3,801 | ₩3,821 | -2.39% | 77.9만 |
|---|
| 2026.08.28 | ₩3,955 | ₩4,008 | ₩3,861 | ₩3,901 | -1.35% | 49.9만 |
|---|
| 2026.08.27 | ₩3,808 | ₩3,975 | ₩3,707 | ₩3,968 | +4.21% | 120.8만 |
|---|
| 2026.08.26 | ₩3,874 | ₩3,928 | ₩3,808 | ₩3,821 | -1.38% | 95.5만 |
|---|
| 2026.08.25 | ₩4,048 | ₩4,048 | ₩3,861 | ₩3,861 | -4.62% | 88.3만 |
|---|
| 2026.08.24 | ₩4,128 | ₩4,142 | ₩3,928 | ₩4,008 | -2.91% | 118.3만 |
|---|
| 2026.08.21 | ₩4,115 | ₩4,195 | ₩4,068 | ₩4,128 | +0.32% | 109.4만 |
|---|
| 2026.08.20 | ₩4,048 | ₩4,121 | ₩3,961 | ₩4,061 | +0.33% | 83.7만 |
|---|
| 2026.08.19 | ₩4,128 | ₩4,275 | ₩4,128 | ₩4,195 | +1.62% | 80.4만 |
|---|
| 2026.08.18 | ₩4,021 | ₩4,175 | ₩4,001 | ₩4,128 | +2.66% | 64.2만 |
|---|
| 2026.08.17 | ₩4,088 | ₩4,188 | ₩4,055 | ₩4,075 | -0.33% | 67.7만 |
|---|
| 2026.08.14 | ₩3,981 | ₩4,168 | ₩3,941 | ₩4,155 | +4.36% | 94.5만 |
|---|
| 2026.08.13 | ₩4,195 | ₩4,222 | ₩3,941 | ₩3,995 | -4.78% | 153.4만 |
|---|
| 2026.08.12 | ₩4,195 | ₩4,255 | ₩4,075 | ₩4,235 | +0.96% | 131만 |
|---|
| 2026.08.11 | ₩4,262 | ₩4,402 | ₩4,142 | ₩4,168 | -2.19% | 226.2만 |
|---|
| 2026.08.10 | ₩4,142 | ₩4,288 | ₩4,061 | ₩4,208 | +1.61% | 93.6만 |
|---|
| 2026.08.07 | ₩4,075 | ₩4,342 | ₩4,075 | ₩4,235 | +3.93% | 132.1만 |
|---|
| 2026.08.06 | ₩4,168 | ₩4,355 | ₩3,961 | ₩4,021 | -3.53% | 92.7만 |
|---|
| 2026.08.05 | ₩3,741 | ₩4,148 | ₩3,300 | ₩4,061 | +8.57% | 184.2만 |
|---|
| 2026.08.04 | ₩3,647 | ₩3,848 | ₩3,647 | ₩3,781 | +3.66% | 75.8만 |
|---|
| 2026.08.03 | ₩3,607 | ₩3,727 | ₩3,567 | ₩3,687 | +2.22% | 48.9만 |
|---|
| 2026.07.31 | ₩3,621 | ₩3,634 | ₩3,460 | ₩3,567 | -1.48% | 52.6만 |
|---|
| 2026.07.30 | ₩3,674 | ₩3,694 | ₩3,527 | ₩3,621 | -1.45% | 53.3만 |
|---|
| 2026.07.29 | ₩3,781 | ₩3,821 | ₩3,634 | ₩3,714 | -1.77% | 56.1만 |
|---|
| 2026.07.28 | ₩3,540 | ₩3,781 | ₩3,540 | ₩3,727 | +5.28% | 81만 |
|---|
| 2026.07.27 | ₩3,527 | ₩3,607 | ₩3,487 | ₩3,540 | +0.38% | 60만 |
|---|
| 2026.07.24 | ₩3,320 | ₩3,540 | ₩3,320 | ₩3,487 | +5.03% | 68.4만 |
|---|
| 2026.07.23 | ₩3,340 | ₩3,393 | ₩3,193 | ₩3,367 | +0.80% | 85만 |
|---|
| 2026.07.22 | ₩3,500 | ₩3,594 | ₩3,400 | ₩3,407 | -2.67% | 48.3만 |
|---|
| 2026.07.21 | ₩3,420 | ₩3,547 | ₩3,385 | ₩3,500 | +2.34% | 61.8만 |
|---|
| 2026.07.20 | ₩3,527 | ₩3,527 | ₩3,367 | ₩3,460 | -1.89% | 59.4만 |
|---|
| 2026.07.17 | ₩3,647 | ₩3,754 | ₩3,440 | ₩3,500 | -4.03% | 77.5만 |
|---|
| 2026.07.16 | ₩3,474 | ₩3,794 | ₩3,439 | ₩3,714 | +6.92% | 88.9만 |
|---|
| 2026.07.15 | ₩3,540 | ₩3,614 | ₩3,433 | ₩3,433 | -3.02% | 88.4만 |
|---|
| 2026.07.14 | ₩3,367 | ₩3,594 | ₩3,367 | ₩3,540 | +5.16% | 157.4만 |
|---|
| 2026.07.13 | ₩3,367 | ₩3,514 | ₩3,360 | ₩3,380 | +0.40% | 99.7만 |
|---|
| 2026.07.10 | ₩3,353 | ₩3,467 | ₩3,353 | ₩3,367 | +0.40% | 45.4만 |
|---|
| 2026.07.09 | ₩3,327 | ₩3,420 | ₩3,280 | ₩3,340 | +0.40% | 52.7만 |
|---|
| 2026.07.08 | ₩3,287 | ₩3,393 | ₩3,193 | ₩3,367 | +2.44% | 86.1만 |
|---|
| 2026.07.07 | ₩3,220 | ₩3,300 | ₩3,160 | ₩3,287 | +2.07% | 100.9만 |
|---|
| 2026.07.06 | ₩3,206 | ₩3,287 | ₩3,133 | ₩3,166 | -1.25% | 97.7만 |
|---|
| 2026.07.02 | ₩3,327 | ₩3,327 | ₩3,160 | ₩3,206 | -3.61% | 63.8만 |
|---|
| 2026.07.01 | ₩3,380 | ₩3,420 | ₩3,273 | ₩3,273 | -3.16% | 96.5만 |
|---|
| 2026.06.30 | ₩3,447 | ₩3,474 | ₩3,360 | ₩3,407 | -1.16% | 88.5만 |
|---|
| 2026.06.29 | ₩3,367 | ₩3,480 | ₩3,253 | ₩3,474 | +3.17% | 120.2만 |
|---|
| 2026.06.26 | ₩3,113 | ₩3,380 | ₩3,113 | ₩3,380 | +8.58% | 356.7만 |
|---|
| 2026.06.25 | ₩3,273 | ₩3,273 | ₩3,126 | ₩3,153 | -3.67% | 42.3만 |
|---|
| 2026.06.24 | ₩3,300 | ₩3,313 | ₩3,213 | ₩3,260 | -1.21% | 91.7만 |
|---|
| 2026.06.23 | ₩3,206 | ₩3,280 | ₩3,200 | ₩3,246 | +1.25% | 145.7만 |
|---|
| 2026.06.22 | ₩3,287 | ₩3,347 | ₩3,226 | ₩3,246 | -1.22% | 47만 |
|---|
| 2026.06.18 | ₩3,340 | ₩3,367 | ₩3,287 | ₩3,313 | -0.80% | 82.1만 |
|---|
| 2026.06.17 | ₩3,327 | ₩3,460 | ₩3,273 | ₩3,340 | +0.40% | 63.9만 |
|---|
| 2026.06.16 | ₩3,487 | ₩3,540 | ₩3,327 | ₩3,340 | -4.21% | 72.4만 |
|---|
| 2026.06.15 | ₩3,474 | ₩3,527 | ₩3,400 | ₩3,474 | 0.00% | 65.8만 |
|---|
| 2026.06.12 | ₩3,460 | ₩3,487 | ₩3,407 | ₩3,407 | -1.54% | 42.6만 |
|---|
| 2026.06.11 | ₩3,367 | ₩3,447 | ₩3,300 | ₩3,447 | +2.38% | 75.9만 |
|---|
| 2026.06.10 | ₩3,474 | ₩3,500 | ₩3,367 | ₩3,367 | -3.08% | 55.9만 |
|---|
| 2026.06.09 | ₩3,433 | ₩3,520 | ₩3,427 | ₩3,500 | +1.95% | 98.2만 |
|---|
| 2026.06.08 | ₩3,460 | ₩3,527 | ₩3,445 | ₩3,460 | 0.00% | 60.2만 |
|---|
| 2026.06.05 | ₩3,460 | ₩3,554 | ₩3,340 | ₩3,433 | -0.77% | 78.3만 |
|---|
| 2026.06.04 | ₩3,527 | ₩3,540 | ₩3,420 | ₩3,500 | -0.76% | 79.4만 |
|---|
| 2026.06.03 | ₩3,514 | ₩3,540 | ₩3,447 | ₩3,460 | -1.52% | 71.1만 |
|---|
| 2026.06.02 | ₩3,474 | ₩3,654 | ₩3,474 | ₩3,500 | +0.77% | 87.5만 |
|---|
| 2026.06.01 | ₩3,594 | ₩3,641 | ₩3,447 | ₩3,527 | -1.86% | 101.8만 |
|---|
| 2026.05.29 | ₩3,874 | ₩3,884 | ₩3,621 | ₩3,647 | -5.86% | 82.3만 |
|---|
| 2026.05.28 | ₩3,928 | ₩4,068 | ₩3,821 | ₩3,874 | -1.36% | 139.9만 |
|---|
| 2026.05.27 | ₩3,794 | ₩4,068 | ₩3,794 | ₩3,968 | +4.58% | 129.7만 |
|---|
| 2026.05.26 | ₩3,634 | ₩3,861 | ₩3,587 | ₩3,714 | +2.21% | 154.8만 |
|---|
| 2026.05.22 | ₩3,313 | ₩3,447 | ₩3,246 | ₩3,353 | +1.21% | 87.1만 |
|---|
| 2026.05.21 | ₩3,273 | ₩3,367 | ₩3,206 | ₩3,260 | -0.41% | 89.9만 |
|---|
| 2026.05.20 | ₩3,287 | ₩3,347 | ₩3,220 | ₩3,327 | +1.22% | 54.6만 |
|---|
| 2026.05.19 | ₩3,514 | ₩3,547 | ₩3,280 | ₩3,287 | -6.46% | 82.1만 |
|---|
| 2026.05.18 | ₩3,540 | ₩3,627 | ₩3,474 | ₩3,567 | +0.75% | 65.6만 |
|---|
| 2026.05.15 | ₩3,567 | ₩3,634 | ₩3,480 | ₩3,527 | -1.12% | 75.3만 |
|---|
| 2026.05.14 | ₩3,540 | ₩3,714 | ₩3,540 | ₩3,634 | +2.64% | 62만 |
|---|
| 2026.05.13 | ₩3,707 | ₩3,707 | ₩3,540 | ₩3,594 | -3.06% | 116.7만 |
|---|
| 2026.05.12 | ₩3,594 | ₩3,661 | ₩3,500 | ₩3,647 | +1.49% | 87.4만 |
|---|
| 2026.05.11 | ₩3,674 | ₩3,781 | ₩3,507 | ₩3,634 | -1.09% | 124.7만 |
|---|
| 2026.05.08 | ₩3,420 | ₩3,794 | ₩3,367 | ₩3,767 | +10.16% | 132.6만 |
|---|
| 2026.05.07 | ₩3,767 | ₩3,868 | ₩3,353 | ₩3,380 | -10.28% | 188.7만 |
|---|
| 2026.05.06 | ₩3,955 | ₩4,275 | ₩3,821 | ₩3,834 | -3.04% | 126.2만 |
|---|
| 2026.05.05 | ₩4,329 | ₩4,422 | ₩4,288 | ₩4,409 | +1.85% | 48.3만 |
|---|
| 2026.05.04 | ₩4,115 | ₩4,422 | ₩4,115 | ₩4,342 | +5.52% | 60.9만 |
|---|
| 2026.05.01 | ₩4,309 | ₩4,355 | ₩3,968 | ₩4,142 | -3.88% | 125.2만 |
|---|
| 2026.04.30 | ₩4,288 | ₩4,435 | ₩4,222 | ₩4,409 | +2.80% | 98.1만 |
|---|
| 2026.04.29 | ₩4,355 | ₩4,362 | ₩4,208 | ₩4,262 | -2.15% | 39.2만 |
|---|
| 2026.04.28 | ₩4,502 | ₩4,502 | ₩4,329 | ₩4,409 | -2.08% | 40.5만 |
|---|
| 2026.04.27 | ₩4,502 | ₩4,582 | ₩4,476 | ₩4,502 | 0.00% | 35.9만 |
|---|
| 2026.04.24 | ₩4,489 | ₩4,556 | ₩4,422 | ₩4,556 | +1.49% | 38.1만 |
|---|
| 2026.04.23 | ₩4,409 | ₩4,562 | ₩4,395 | ₩4,502 | +2.12% | 47.1만 |
|---|
| 2026.04.22 | ₩4,489 | ₩4,509 | ₩4,402 | ₩4,435 | -1.19% | 32만 |
|---|
| 2026.04.21 | ₩4,542 | ₩4,582 | ₩4,426 | ₩4,476 | -1.47% | 55.9만 |
|---|
| 2026.04.20 | ₩4,449 | ₩4,536 | ₩4,355 | ₩4,529 | +1.80% | 52만 |
|---|
| 2026.04.17 | ₩4,222 | ₩4,576 | ₩4,208 | ₩4,435 | +5.06% | 87.4만 |
|---|
| 2026.04.16 | ₩4,142 | ₩4,188 | ₩4,061 | ₩4,115 | -0.65% | 45.3만 |
|---|
| 2026.04.15 | ₩4,222 | ₩4,222 | ₩4,101 | ₩4,142 | -1.90% | 42.7만 |
|---|
| 2026.04.14 | ₩4,329 | ₩4,329 | ₩4,155 | ₩4,222 | -2.47% | 52.5만 |
|---|
| 2026.04.13 | ₩4,101 | ₩4,222 | ₩4,101 | ₩4,195 | +2.28% | 38.1만 |
|---|
| 2026.04.10 | ₩4,222 | ₩4,255 | ₩4,148 | ₩4,168 | -1.27% | 44.4만 |
|---|
| 2026.04.09 | ₩4,048 | ₩4,235 | ₩4,021 | ₩4,235 | +4.62% | 53.9만 |
|---|
| 2026.04.08 | ₩4,115 | ₩4,248 | ₩4,088 | ₩4,115 | 0.00% | 52만 |
|---|
| 2026.04.07 | ₩4,008 | ₩4,015 | ₩3,854 | ₩3,901 | -2.67% | 58.9만 |
|---|
| 2026.04.06 | ₩4,088 | ₩4,101 | ₩4,021 | ₩4,021 | -1.63% | 44.6만 |
|---|
| 2026.04.02 | ₩4,088 | ₩4,115 | ₩3,928 | ₩4,101 | +0.33% | 85.7만 |
|---|
| 2026.04.01 | ₩4,195 | ₩4,222 | ₩4,061 | ₩4,182 | -0.32% | 91.4만 |
|---|
| 2026.03.31 | ₩4,061 | ₩4,162 | ₩3,988 | ₩4,101 | +0.99% | 106.6만 |
|---|
| 2026.03.30 | ₩3,955 | ₩4,088 | ₩3,874 | ₩3,981 | +0.68% | 101.2만 |
|---|
| 2026.03.27 | ₩3,821 | ₩3,941 | ₩3,767 | ₩3,888 | +1.75% | 101만 |
|---|
| 2026.03.26 | ₩3,834 | ₩3,955 | ₩3,808 | ₩3,848 | +0.35% | 58.3만 |
|---|
| 2026.03.25 | ₩4,021 | ₩4,040 | ₩3,794 | ₩3,914 | -2.66% | 74.3만 |
|---|
| 2026.03.24 | ₩3,794 | ₩3,995 | ₩3,794 | ₩3,968 | +4.58% | 93.3만 |
|---|
| 2026.03.23 | ₩3,794 | ₩4,068 | ₩3,754 | ₩3,888 | +2.46% | 147.9만 |
|---|
| 2026.03.20 | ₩3,941 | ₩3,968 | ₩3,614 | ₩3,634 | -7.80% | 202.6만 |
|---|
| 2026.03.19 | ₩4,142 | ₩4,168 | ₩3,868 | ₩3,901 | -5.81% | 87.7만 |
|---|
| 2026.03.18 | ₩4,182 | ₩4,242 | ₩4,128 | ₩4,208 | +0.64% | 101.1만 |
|---|
| 2026.03.17 | ₩4,355 | ₩4,355 | ₩4,115 | ₩4,195 | -3.68% | 88.8만 |
|---|
| 2026.03.16 | ₩4,088 | ₩4,286 | ₩4,048 | ₩4,235 | +3.59% | 123.7만 |
|---|
| 2026.03.13 | ₩4,061 | ₩4,095 | ₩3,968 | ₩4,021 | -0.99% | 99.9만 |
|---|
| 2026.03.12 | ₩4,142 | ₩4,248 | ₩3,960 | ₩4,008 | -3.23% | 104.6만 |
|---|
| 2026.03.11 | ₩4,382 | ₩4,502 | ₩4,222 | ₩4,222 | -3.66% | 78.1만 |
|---|
| 2026.03.10 | ₩4,395 | ₩4,489 | ₩4,335 | ₩4,395 | 0.00% | 95.9만 |
|---|
| 2026.03.09 | ₩4,409 | ₩4,469 | ₩4,262 | ₩4,422 | +0.30% | 101.9만 |
|---|
| 2026.03.06 | ₩4,716 | ₩4,743 | ₩4,462 | ₩4,489 | -4.82% | 155.9만 |
|---|
| 2026.03.05 | ₩4,622 | ₩4,903 | ₩4,435 | ₩4,850 | +4.91% | 195.4만 |
|---|
| 2026.03.04 | ₩5,678 | ₩5,678 | ₩4,476 | ₩4,622 | -18.59% | 197.5만 |
|---|
| 2026.03.03 | ₩5,170 | ₩5,364 | ₩5,130 | ₩5,277 | +2.07% | 80.7만 |
|---|
| 2026.03.02 | ₩5,224 | ₩5,371 | ₩5,037 | ₩5,371 | +2.81% | 84만 |
|---|
| 2026.02.27 | ₩5,531 | ₩5,571 | ₩5,404 | ₩5,451 | -1.45% | 42.4만 |
|---|
| 2026.02.26 | ₩5,718 | ₩5,785 | ₩5,544 | ₩5,571 | -2.57% | 33.7만 |
|---|
| 2026.02.25 | ₩5,691 | ₩5,798 | ₩5,591 | ₩5,731 | +0.70% | 56.7만 |
|---|
| 2026.02.24 | ₩5,611 | ₩5,705 | ₩5,598 | ₩5,665 | +0.95% | 31.8만 |
|---|
| 2026.02.23 | ₩5,705 | ₩5,718 | ₩5,484 | ₩5,611 | -1.64% | 57.2만 |
|---|
| 2026.02.20 | ₩5,624 | ₩5,745 | ₩5,558 | ₩5,718 | +1.66% | 50.5만 |
|---|
| 2026.02.19 | ₩5,758 | ₩5,812 | ₩5,638 | ₩5,665 | -1.62% | 69.2만 |
|---|
| 2026.02.18 | ₩5,665 | ₩5,985 | ₩5,611 | ₩5,812 | +2.59% | 224.7만 |
|---|
| 2026.02.17 | ₩5,504 | ₩5,624 | ₩5,478 | ₩5,544 | +0.73% | 49.6만 |
|---|
| 2026.02.13 | ₩5,598 | ₩5,658 | ₩5,531 | ₩5,544 | -0.95% | 41.3만 |
|---|
| 2026.02.12 | ₩5,624 | ₩5,691 | ₩5,564 | ₩5,584 | -0.71% | 82.1만 |
|---|
| 2026.02.11 | ₩5,437 | ₩5,631 | ₩5,424 | ₩5,624 | +3.44% | 82.9만 |
|---|
| 2026.02.10 | ₩5,384 | ₩5,491 | ₩5,351 | ₩5,397 | +0.25% | 50.1만 |
|---|
| 2026.02.09 | ₩5,718 | ₩5,718 | ₩5,371 | ₩5,371 | -6.07% | 85.8만 |
|---|
| 2026.02.06 | ₩5,518 | ₩5,751 | ₩5,518 | ₩5,705 | +3.39% | 99.9만 |
|---|
| 2026.02.05 | ₩5,518 | ₩5,584 | ₩5,411 | ₩5,464 | -0.97% | 67.5만 |
|---|
| 2026.02.04 | ₩5,624 | ₩5,698 | ₩5,544 | ₩5,558 | -1.19% | 76.6만 |
|---|
| 2026.02.03 | ₩5,411 | ₩5,591 | ₩5,351 | ₩5,558 | +2.72% | 63.4만 |
|---|
| 2026.02.02 | ₩5,170 | ₩5,531 | ₩5,130 | ₩5,411 | +4.65% | 68.5만 |
|---|
| 2026.01.30 | ₩5,170 | ₩5,224 | ₩5,057 | ₩5,144 | -0.52% | 60.2만 |
|---|
| 2026.01.29 | ₩5,197 | ₩5,277 | ₩5,137 | ₩5,250 | +1.03% | 47만 |
|---|
| 2026.01.28 | ₩5,437 | ₩5,444 | ₩5,184 | ₩5,197 | -4.42% | 49만 |
|---|
| 2026.01.27 | ₩5,411 | ₩5,437 | ₩5,304 | ₩5,437 | +0.49% | 41.1만 |
|---|
| 2026.01.26 | ₩5,424 | ₩5,506 | ₩5,397 | ₩5,397 | -0.49% | 38만 |
|---|
| 2026.01.23 | ₩5,544 | ₩5,584 | ₩5,384 | ₩5,411 | -2.41% | 38.2만 |
|---|
| 2026.01.22 | ₩5,691 | ₩5,705 | ₩5,571 | ₩5,584 | -1.88% | 98.2만 |
|---|
| 2026.01.21 | ₩5,491 | ₩5,645 | ₩5,411 | ₩5,611 | +2.19% | 67.8만 |
|---|
| 2026.01.20 | ₩5,384 | ₩5,558 | ₩5,384 | ₩5,424 | +0.74% | 96.4만 |
|---|
| 2026.01.16 | ₩5,624 | ₩5,838 | ₩5,511 | ₩5,518 | -1.90% | 93.6만 |
|---|
| 2026.01.15 | ₩5,598 | ₩5,718 | ₩5,571 | ₩5,638 | +0.72% | 98.3만 |
|---|
| 2026.01.14 | ₩5,611 | ₩5,624 | ₩5,464 | ₩5,598 | -0.24% | 87.5만 |
|---|
| 2026.01.13 | ₩5,611 | ₩5,685 | ₩5,471 | ₩5,584 | -0.48% | 80.7만 |
|---|
| 2026.01.12 | ₩5,290 | ₩5,711 | ₩5,277 | ₩5,624 | +6.31% | 197.7만 |
|---|
| 2026.01.09 | ₩5,518 | ₩5,518 | ₩5,184 | ₩5,331 | -3.39% | 57.8만 |
|---|
| 2026.01.08 | ₩5,584 | ₩5,624 | ₩5,451 | ₩5,478 | -1.91% | 69.1만 |
|---|
| 2026.01.07 | ₩5,464 | ₩5,611 | ₩5,431 | ₩5,584 | +2.20% | 56.5만 |
|---|
| 2026.01.06 | ₩5,531 | ₩5,624 | ₩5,331 | ₩5,464 | -1.21% | 66.3만 |
|---|
| 2026.01.05 | ₩5,504 | ₩5,745 | ₩5,415 | ₩5,558 | +0.97% | 81.9만 |
|---|
| 2026.01.02 | ₩5,451 | ₩5,624 | ₩5,437 | ₩5,531 | +1.47% | 43.7만 |
|---|
| 2025.12.31 | ₩5,665 | ₩5,735 | ₩5,504 | ₩5,518 | -2.59% | 31.3만 |
|---|
| 2025.12.30 | ₩5,638 | ₩5,678 | ₩5,598 | ₩5,665 | +0.47% | 43.4만 |
|---|
| 2025.12.29 | ₩5,544 | ₩5,651 | ₩5,518 | ₩5,651 | +1.93% | 37.5만 |
|---|
| 2025.12.26 | ₩5,571 | ₩5,651 | ₩5,551 | ₩5,571 | 0.00% | 32.2만 |
|---|
| 2025.12.24 | ₩5,691 | ₩5,745 | ₩5,564 | ₩5,598 | -1.64% | 35.7만 |
|---|
| 2025.12.23 | ₩5,478 | ₩5,758 | ₩5,478 | ₩5,665 | +3.41% | 66.1만 |
|---|
| 2025.12.22 | ₩5,624 | ₩5,671 | ₩5,464 | ₩5,518 | -1.90% | 49.3만 |
|---|
| 2025.12.19 | ₩5,478 | ₩5,645 | ₩5,411 | ₩5,584 | +1.95% | 297.1만 |
|---|
| 2025.12.18 | ₩5,598 | ₩5,679 | ₩5,504 | ₩5,518 | -1.43% | 73만 |
|---|
| 2025.12.17 | ₩5,584 | ₩5,665 | ₩5,498 | ₩5,504 | -1.44% | 63.8만 |
|---|
| 2025.12.16 | ₩5,558 | ₩5,671 | ₩5,464 | ₩5,544 | -0.24% | 70.1만 |
|---|
| 2025.12.15 | ₩5,731 | ₩5,731 | ₩5,531 | ₩5,531 | -3.50% | 82.4만 |
|---|
| 2025.12.12 | ₩5,705 | ₩5,778 | ₩5,624 | ₩5,651 | -0.94% | 99.3만 |
|---|
| 2025.12.11 | ₩5,678 | ₩5,711 | ₩5,558 | ₩5,651 | -0.47% | 67.2만 |
|---|
| 2025.12.10 | ₩5,478 | ₩5,678 | ₩5,464 | ₩5,678 | +3.66% | 92.8만 |
|---|
| 2025.12.09 | ₩5,397 | ₩5,552 | ₩5,357 | ₩5,491 | +1.73% | 95.2만 |
|---|
| 2025.12.08 | ₩5,758 | ₩5,758 | ₩5,364 | ₩5,397 | -6.26% | 148.6만 |
|---|
| 2025.12.05 | ₩5,812 | ₩5,878 | ₩5,698 | ₩5,745 | -1.15% | 69.7만 |
|---|
| 2025.12.04 | ₩5,892 | ₩5,918 | ₩5,745 | ₩5,812 | -1.36% | 122.4만 |
|---|
| 2025.12.03 | ₩5,798 | ₩5,918 | ₩5,705 | ₩5,865 | +1.15% | 146만 |
|---|
| 2025.12.02 | ₩5,771 | ₩5,865 | ₩5,651 | ₩5,798 | +0.46% | 115.1만 |
|---|
| 2025.12.01 | ₩5,624 | ₩5,778 | ₩5,611 | ₩5,771 | +2.61% | 85.1만 |
|---|
| 2025.11.28 | ₩5,611 | ₩5,751 | ₩5,604 | ₩5,691 | +1.43% | 41.1만 |
|---|
| 2025.11.26 | ₩5,411 | ₩5,665 | ₩5,411 | ₩5,611 | +3.70% | 75.1만 |
|---|
| 2025.11.25 | ₩5,371 | ₩5,544 | ₩5,344 | ₩5,451 | +1.49% | 71만 |
|---|
| 2025.11.24 | ₩5,250 | ₩5,459 | ₩5,144 | ₩5,317 | +1.27% | 118.6만 |
|---|
| 2025.11.21 | ₩4,970 | ₩5,290 | ₩4,930 | ₩5,264 | +5.91% | 81만 |
|---|
| 2025.11.20 | ₩5,010 | ₩5,029 | ₩4,783 | ₩4,930 | -1.60% | 59.9만 |
|---|
| 2025.11.19 | ₩5,197 | ₩5,204 | ₩4,956 | ₩4,970 | -4.37% | 61.2만 |
|---|
| 2025.11.18 | ₩5,103 | ₩5,170 | ₩4,997 | ₩5,170 | +1.31% | 50.8만 |
|---|
| 2025.11.17 | ₩5,077 | ₩5,177 | ₩4,975 | ₩5,157 | +1.58% | 68만 |
|---|
| 2025.11.14 | ₩5,010 | ₩5,150 | ₩5,010 | ₩5,130 | +2.40% | 62.2만 |
|---|
| 2025.11.13 | ₩5,030 | ₩5,277 | ₩5,030 | ₩5,210 | +3.59% | 133.6만 |
|---|
| 2025.11.12 | ₩5,050 | ₩5,157 | ₩4,977 | ₩5,144 | +1.85% | 163.7만 |
|---|
| 2025.11.11 | ₩4,836 | ₩5,130 | ₩4,796 | ₩5,063 | +4.70% | 116.6만 |
|---|
| 2025.11.10 | ₩5,090 | ₩5,344 | ₩4,796 | ₩4,796 | -5.77% | 248.2만 |
|---|
| 2025.11.07 | ₩4,489 | ₩5,437 | ₩4,275 | ₩4,836 | +7.74% | 2081.9만 |
|---|
| 2025.11.06 | ₩3,834 | ₩3,854 | ₩3,594 | ₩3,647 | -4.88% | 93.4만 |
|---|
| 2025.11.05 | ₩3,941 | ₩3,941 | ₩3,741 | ₩3,794 | -3.73% | 69.1만 |
|---|
| 2025.11.04 | ₩3,781 | ₩3,968 | ₩3,701 | ₩3,914 | +3.53% | 66.6만 |
|---|
| 2025.11.03 | ₩3,821 | ₩3,934 | ₩3,794 | ₩3,861 | +1.05% | 50만 |
|---|
| 2025.10.31 | ₩3,848 | ₩3,894 | ₩3,794 | ₩3,834 | -0.35% | 55.9만 |
|---|
| 2025.10.30 | ₩3,968 | ₩3,995 | ₩3,841 | ₩3,848 | -3.03% | 33.8만 |
|---|
| 2025.10.29 | ₩3,861 | ₩4,121 | ₩3,841 | ₩3,995 | +3.46% | 64.9만 |
|---|
| 2025.10.28 | ₩3,834 | ₩3,928 | ₩3,796 | ₩3,888 | +1.39% | 33.8만 |
|---|
| 2025.10.27 | ₩3,995 | ₩4,035 | ₩3,821 | ₩3,821 | -4.35% | 30.2만 |
|---|
| 2025.10.24 | ₩3,968 | ₩4,031 | ₩3,914 | ₩3,968 | 0.00% | 34.5만 |
|---|
| 2025.10.23 | ₩3,955 | ₩3,981 | ₩3,874 | ₩3,914 | -1.01% | 36.3만 |
|---|
| 2025.10.22 | ₩3,888 | ₩3,941 | ₩3,767 | ₩3,928 | +1.03% | 72.3만 |
|---|
| 2025.10.21 | ₩3,914 | ₩3,968 | ₩3,888 | ₩3,888 | -0.68% | 28.1만 |
|---|
| 2025.10.20 | ₩3,888 | ₩3,955 | ₩3,848 | ₩3,955 | +1.72% | 36.3만 |
|---|
| 2025.10.17 | ₩3,968 | ₩3,995 | ₩3,821 | ₩3,834 | -3.37% | 33.5만 |
|---|
| 2025.10.16 | ₩4,048 | ₩4,061 | ₩3,881 | ₩3,955 | -2.31% | 24.5만 |
|---|
| 2025.10.15 | ₩4,048 | ₩4,155 | ₩3,995 | ₩4,035 | -0.33% | 28.8만 |
|---|
| 2025.10.14 | ₩3,834 | ₩4,021 | ₩3,834 | ₩4,008 | +4.53% | 35.7만 |
|---|
| 2025.10.13 | ₩4,061 | ₩4,087 | ₩3,854 | ₩3,888 | -4.28% | 70만 |
|---|
| 2025.10.10 | ₩4,142 | ₩4,202 | ₩3,955 | ₩3,968 | -4.19% | 52.7만 |
|---|