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 | ₩3,249 | ₩3,330 | ₩3,096 | ₩3,330 | +2.47% | 128.9만 |
| 2026.10.08 | ₩3,129 | ₩3,309 | ₩3,062 | ₩3,263 | +4.27% | 344.6만 |
| 2026.10.07 | ₩3,102 | ₩3,182 | ₩3,062 | ₩3,156 | +1.72% | 182.1만 |
| 2026.10.06 | ₩3,075 | ₩3,136 | ₩3,029 | ₩3,102 | +0.87% | 83.3만 |
| 2026.10.05 | ₩3,142 | ₩3,142 | ₩3,009 | ₩3,062 | -2.55% | 82.4만 |
| 2026.10.02 | ₩3,236 | ₩3,236 | ₩3,116 | ₩3,129 | -3.31% | 74.3만 |
| 2026.10.01 | ₩3,142 | ₩3,196 | ₩3,062 | ₩3,182 | +1.28% | 80.7만 |
| 2026.09.30 | ₩3,303 | ₩3,316 | ₩3,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,156 |
| -4.45% |
| 71.4만 |
| 2026.09.29 | ₩3,209 | ₩3,336 | ₩3,162 | ₩3,276 | +2.08% | 223.5만 |
|---|
| 2026.09.28 | ₩3,303 | ₩3,330 | ₩3,196 | ₩3,236 | -2.02% | 75.8만 |
|---|
| 2026.09.25 | ₩3,276 | ₩3,410 | ₩3,249 | ₩3,303 | +0.82% | 104.3만 |
|---|
| 2026.09.24 | ₩3,289 | ₩3,309 | ₩3,156 | ₩3,249 | -1.22% | 87.9만 |
|---|
| 2026.09.23 | ₩3,517 | ₩3,517 | ₩3,277 | ₩3,316 | -5.70% | 76.5만 |
|---|
| 2026.09.22 | ₩3,396 | ₩3,630 | ₩3,356 | ₩3,570 | +5.12% | 318만 |
|---|
| 2026.09.21 | ₩3,423 | ₩3,423 | ₩3,316 | ₩3,343 | -2.34% | 128만 |
|---|
| 2026.09.18 | ₩3,517 | ₩3,530 | ₩3,396 | ₩3,396 | -3.42% | 185.4만 |
|---|
| 2026.09.17 | ₩3,597 | ₩3,624 | ₩3,523 | ₩3,543 | -1.49% | 59.5만 |
|---|
| 2026.09.16 | ₩3,570 | ₩3,617 | ₩3,477 | ₩3,517 | -1.50% | 147만 |
|---|
| 2026.09.15 | ₩3,650 | ₩3,657 | ₩3,443 | ₩3,517 | -3.66% | 168만 |
|---|
| 2026.09.14 | ₩3,570 | ₩3,691 | ₩3,543 | ₩3,637 | +1.87% | 88.2만 |
|---|
| 2026.09.11 | ₩3,570 | ₩3,697 | ₩3,457 | ₩3,597 | +0.75% | 280.1만 |
|---|
| 2026.09.10 | ₩3,838 | ₩3,851 | ₩3,430 | ₩3,503 | -8.71% | 333.6만 |
|---|
| 2026.09.09 | ₩3,985 | ₩4,045 | ₩3,858 | ₩3,891 | -2.35% | 73.1만 |
|---|
| 2026.09.08 | ₩4,025 | ₩4,132 | ₩3,985 | ₩3,985 | -1.00% | 117.7만 |
|---|
| 2026.09.04 | ₩4,118 | ₩4,159 | ₩4,065 | ₩4,078 | -0.97% | 50.7만 |
|---|
| 2026.09.03 | ₩3,971 | ₩4,145 | ₩3,925 | ₩4,145 | +4.38% | 55.4만 |
|---|
| 2026.09.02 | ₩3,838 | ₩3,971 | ₩3,838 | ₩3,918 | +2.09% | 64.1만 |
|---|
| 2026.09.01 | ₩3,771 | ₩3,925 | ₩3,744 | ₩3,838 | +1.77% | 67.7만 |
|---|
| 2026.08.31 | ₩3,918 | ₩3,918 | ₩3,804 | ₩3,824 | -2.39% | 77.9만 |
|---|
| 2026.08.28 | ₩3,958 | ₩4,011 | ₩3,864 | ₩3,904 | -1.35% | 49.9만 |
|---|
| 2026.08.27 | ₩3,811 | ₩3,978 | ₩3,711 | ₩3,971 | +4.21% | 120.8만 |
|---|
| 2026.08.26 | ₩3,878 | ₩3,931 | ₩3,811 | ₩3,824 | -1.38% | 95.5만 |
|---|
| 2026.08.25 | ₩4,052 | ₩4,052 | ₩3,864 | ₩3,864 | -4.62% | 88.3만 |
|---|
| 2026.08.24 | ₩4,132 | ₩4,145 | ₩3,931 | ₩4,011 | -2.91% | 118.3만 |
|---|
| 2026.08.21 | ₩4,118 | ₩4,199 | ₩4,072 | ₩4,132 | +0.32% | 109.4만 |
|---|
| 2026.08.20 | ₩4,052 | ₩4,125 | ₩3,965 | ₩4,065 | +0.33% | 83.7만 |
|---|
| 2026.08.19 | ₩4,132 | ₩4,279 | ₩4,132 | ₩4,199 | +1.62% | 80.4만 |
|---|
| 2026.08.18 | ₩4,025 | ₩4,179 | ₩4,005 | ₩4,132 | +2.66% | 64.2만 |
|---|
| 2026.08.17 | ₩4,092 | ₩4,192 | ₩4,058 | ₩4,078 | -0.33% | 67.7만 |
|---|
| 2026.08.14 | ₩3,985 | ₩4,172 | ₩3,945 | ₩4,159 | +4.36% | 94.5만 |
|---|
| 2026.08.13 | ₩4,199 | ₩4,225 | ₩3,945 | ₩3,998 | -4.78% | 153.4만 |
|---|
| 2026.08.12 | ₩4,199 | ₩4,259 | ₩4,078 | ₩4,239 | +0.96% | 131만 |
|---|
| 2026.08.11 | ₩4,266 | ₩4,406 | ₩4,145 | ₩4,172 | -2.19% | 226.2만 |
|---|
| 2026.08.10 | ₩4,145 | ₩4,292 | ₩4,065 | ₩4,212 | +1.61% | 93.6만 |
|---|
| 2026.08.07 | ₩4,078 | ₩4,346 | ₩4,078 | ₩4,239 | +3.93% | 132.1만 |
|---|
| 2026.08.06 | ₩4,172 | ₩4,359 | ₩3,965 | ₩4,025 | -3.53% | 92.7만 |
|---|
| 2026.08.05 | ₩3,744 | ₩4,152 | ₩3,303 | ₩4,065 | +8.57% | 184.2만 |
|---|
| 2026.08.04 | ₩3,650 | ₩3,851 | ₩3,650 | ₩3,784 | +3.66% | 75.8만 |
|---|
| 2026.08.03 | ₩3,610 | ₩3,731 | ₩3,570 | ₩3,691 | +2.22% | 48.9만 |
|---|
| 2026.07.31 | ₩3,624 | ₩3,637 | ₩3,463 | ₩3,570 | -1.48% | 52.6만 |
|---|
| 2026.07.30 | ₩3,677 | ₩3,697 | ₩3,530 | ₩3,624 | -1.45% | 53.3만 |
|---|
| 2026.07.29 | ₩3,784 | ₩3,824 | ₩3,637 | ₩3,717 | -1.77% | 56.1만 |
|---|
| 2026.07.28 | ₩3,543 | ₩3,784 | ₩3,543 | ₩3,731 | +5.28% | 81만 |
|---|
| 2026.07.27 | ₩3,530 | ₩3,610 | ₩3,490 | ₩3,543 | +0.38% | 60만 |
|---|
| 2026.07.24 | ₩3,323 | ₩3,543 | ₩3,323 | ₩3,490 | +5.03% | 68.4만 |
|---|
| 2026.07.23 | ₩3,343 | ₩3,396 | ₩3,196 | ₩3,370 | +0.80% | 85만 |
|---|
| 2026.07.22 | ₩3,503 | ₩3,597 | ₩3,403 | ₩3,410 | -2.67% | 48.3만 |
|---|
| 2026.07.21 | ₩3,423 | ₩3,550 | ₩3,388 | ₩3,503 | +2.34% | 61.8만 |
|---|
| 2026.07.20 | ₩3,530 | ₩3,530 | ₩3,370 | ₩3,463 | -1.89% | 59.4만 |
|---|
| 2026.07.17 | ₩3,650 | ₩3,757 | ₩3,443 | ₩3,503 | -4.03% | 77.5만 |
|---|
| 2026.07.16 | ₩3,477 | ₩3,798 | ₩3,442 | ₩3,717 | +6.92% | 88.9만 |
|---|
| 2026.07.15 | ₩3,543 | ₩3,617 | ₩3,436 | ₩3,436 | -3.02% | 88.4만 |
|---|
| 2026.07.14 | ₩3,370 | ₩3,597 | ₩3,370 | ₩3,543 | +5.16% | 157.4만 |
|---|
| 2026.07.13 | ₩3,370 | ₩3,517 | ₩3,363 | ₩3,383 | +0.40% | 99.7만 |
|---|
| 2026.07.10 | ₩3,356 | ₩3,470 | ₩3,356 | ₩3,370 | +0.40% | 45.4만 |
|---|
| 2026.07.09 | ₩3,330 | ₩3,423 | ₩3,283 | ₩3,343 | +0.40% | 52.7만 |
|---|
| 2026.07.08 | ₩3,289 | ₩3,396 | ₩3,196 | ₩3,370 | +2.44% | 86.1만 |
|---|
| 2026.07.07 | ₩3,223 | ₩3,303 | ₩3,162 | ₩3,289 | +2.07% | 100.9만 |
|---|
| 2026.07.06 | ₩3,209 | ₩3,289 | ₩3,136 | ₩3,169 | -1.25% | 97.7만 |
|---|
| 2026.07.02 | ₩3,330 | ₩3,330 | ₩3,162 | ₩3,209 | -3.61% | 63.8만 |
|---|
| 2026.07.01 | ₩3,383 | ₩3,423 | ₩3,276 | ₩3,276 | -3.16% | 96.5만 |
|---|
| 2026.06.30 | ₩3,450 | ₩3,477 | ₩3,363 | ₩3,410 | -1.16% | 88.5만 |
|---|
| 2026.06.29 | ₩3,370 | ₩3,483 | ₩3,256 | ₩3,477 | +3.17% | 120.2만 |
|---|
| 2026.06.26 | ₩3,116 | ₩3,383 | ₩3,116 | ₩3,383 | +8.58% | 356.7만 |
|---|
| 2026.06.25 | ₩3,276 | ₩3,276 | ₩3,129 | ₩3,156 | -3.67% | 42.3만 |
|---|
| 2026.06.24 | ₩3,303 | ₩3,316 | ₩3,216 | ₩3,263 | -1.21% | 91.7만 |
|---|
| 2026.06.23 | ₩3,209 | ₩3,283 | ₩3,202 | ₩3,249 | +1.25% | 145.7만 |
|---|
| 2026.06.22 | ₩3,289 | ₩3,350 | ₩3,229 | ₩3,249 | -1.22% | 47만 |
|---|
| 2026.06.18 | ₩3,343 | ₩3,370 | ₩3,289 | ₩3,316 | -0.80% | 82.1만 |
|---|
| 2026.06.17 | ₩3,330 | ₩3,463 | ₩3,276 | ₩3,343 | +0.40% | 63.9만 |
|---|
| 2026.06.16 | ₩3,490 | ₩3,543 | ₩3,330 | ₩3,343 | -4.21% | 72.4만 |
|---|
| 2026.06.15 | ₩3,477 | ₩3,530 | ₩3,403 | ₩3,477 | 0.00% | 65.8만 |
|---|
| 2026.06.12 | ₩3,463 | ₩3,490 | ₩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 | ₩3,503 | ₩3,370 | ₩3,370 | -3.08% | 55.9만 |
|---|
| 2026.06.09 | ₩3,436 | ₩3,523 | ₩3,430 | ₩3,503 | +1.95% | 98.2만 |
|---|
| 2026.06.08 | ₩3,463 | ₩3,530 | ₩3,449 | ₩3,463 | 0.00% | 60.2만 |
|---|
| 2026.06.05 | ₩3,463 | ₩3,557 | ₩3,343 | ₩3,436 | -0.77% | 78.3만 |
|---|
| 2026.06.04 | ₩3,530 | ₩3,543 | ₩3,423 | ₩3,503 | -0.76% | 79.4만 |
|---|
| 2026.06.03 | ₩3,517 | ₩3,543 | ₩3,450 | ₩3,463 | -1.52% | 71.1만 |
|---|
| 2026.06.02 | ₩3,477 | ₩3,657 | ₩3,477 | ₩3,503 | +0.77% | 87.5만 |
|---|
| 2026.06.01 | ₩3,597 | ₩3,644 | ₩3,450 | ₩3,530 | -1.86% | 101.8만 |
|---|
| 2026.05.29 | ₩3,878 | ₩3,887 | ₩3,624 | ₩3,650 | -5.86% | 82.3만 |
|---|
| 2026.05.28 | ₩3,931 | ₩4,072 | ₩3,824 | ₩3,878 | -1.36% | 139.9만 |
|---|
| 2026.05.27 | ₩3,798 | ₩4,072 | ₩3,798 | ₩3,971 | +4.58% | 129.7만 |
|---|
| 2026.05.26 | ₩3,637 | ₩3,864 | ₩3,590 | ₩3,717 | +2.21% | 154.8만 |
|---|
| 2026.05.22 | ₩3,316 | ₩3,450 | ₩3,249 | ₩3,356 | +1.21% | 87.1만 |
|---|
| 2026.05.21 | ₩3,276 | ₩3,370 | ₩3,209 | ₩3,263 | -0.41% | 89.9만 |
|---|
| 2026.05.20 | ₩3,289 | ₩3,350 | ₩3,223 | ₩3,330 | +1.22% | 54.6만 |
|---|
| 2026.05.19 | ₩3,517 | ₩3,550 | ₩3,283 | ₩3,289 | -6.46% | 82.1만 |
|---|
| 2026.05.18 | ₩3,543 | ₩3,630 | ₩3,477 | ₩3,570 | +0.75% | 65.6만 |
|---|
| 2026.05.15 | ₩3,570 | ₩3,637 | ₩3,483 | ₩3,530 | -1.12% | 75.3만 |
|---|
| 2026.05.14 | ₩3,543 | ₩3,717 | ₩3,543 | ₩3,637 | +2.64% | 62만 |
|---|
| 2026.05.13 | ₩3,711 | ₩3,711 | ₩3,543 | ₩3,597 | -3.06% | 116.7만 |
|---|
| 2026.05.12 | ₩3,597 | ₩3,664 | ₩3,503 | ₩3,650 | +1.49% | 87.4만 |
|---|
| 2026.05.11 | ₩3,677 | ₩3,784 | ₩3,510 | ₩3,637 | -1.09% | 124.7만 |
|---|
| 2026.05.08 | ₩3,423 | ₩3,798 | ₩3,370 | ₩3,771 | +10.16% | 132.6만 |
|---|
| 2026.05.07 | ₩3,771 | ₩3,871 | ₩3,356 | ₩3,383 | -10.28% | 188.7만 |
|---|
| 2026.05.06 | ₩3,958 | ₩4,279 | ₩3,824 | ₩3,838 | -3.04% | 126.2만 |
|---|
| 2026.05.05 | ₩4,332 | ₩4,426 | ₩4,292 | ₩4,413 | +1.85% | 48.3만 |
|---|
| 2026.05.04 | ₩4,118 | ₩4,426 | ₩4,118 | ₩4,346 | +5.52% | 60.9만 |
|---|
| 2026.05.01 | ₩4,312 | ₩4,359 | ₩3,971 | ₩4,145 | -3.88% | 125.2만 |
|---|
| 2026.04.30 | ₩4,292 | ₩4,439 | ₩4,225 | ₩4,413 | +2.80% | 98.1만 |
|---|
| 2026.04.29 | ₩4,359 | ₩4,366 | ₩4,212 | ₩4,266 | -2.15% | 39.2만 |
|---|
| 2026.04.28 | ₩4,506 | ₩4,506 | ₩4,332 | ₩4,413 | -2.08% | 40.5만 |
|---|
| 2026.04.27 | ₩4,506 | ₩4,586 | ₩4,479 | ₩4,506 | 0.00% | 35.9만 |
|---|
| 2026.04.24 | ₩4,493 | ₩4,560 | ₩4,426 | ₩4,560 | +1.49% | 38.1만 |
|---|
| 2026.04.23 | ₩4,413 | ₩4,566 | ₩4,399 | ₩4,506 | +2.12% | 47.1만 |
|---|
| 2026.04.22 | ₩4,493 | ₩4,513 | ₩4,406 | ₩4,439 | -1.19% | 32만 |
|---|
| 2026.04.21 | ₩4,546 | ₩4,586 | ₩4,430 | ₩4,479 | -1.47% | 55.9만 |
|---|
| 2026.04.20 | ₩4,453 | ₩4,540 | ₩4,359 | ₩4,533 | +1.80% | 52만 |
|---|
| 2026.04.17 | ₩4,225 | ₩4,580 | ₩4,212 | ₩4,439 | +5.06% | 87.4만 |
|---|
| 2026.04.16 | ₩4,145 | ₩4,192 | ₩4,065 | ₩4,118 | -0.65% | 45.3만 |
|---|
| 2026.04.15 | ₩4,225 | ₩4,225 | ₩4,105 | ₩4,145 | -1.90% | 42.7만 |
|---|
| 2026.04.14 | ₩4,332 | ₩4,332 | ₩4,159 | ₩4,225 | -2.47% | 52.5만 |
|---|
| 2026.04.13 | ₩4,105 | ₩4,225 | ₩4,105 | ₩4,199 | +2.28% | 38.1만 |
|---|
| 2026.04.10 | ₩4,225 | ₩4,259 | ₩4,152 | ₩4,172 | -1.27% | 44.4만 |
|---|
| 2026.04.09 | ₩4,052 | ₩4,239 | ₩4,025 | ₩4,239 | +4.62% | 53.9만 |
|---|
| 2026.04.08 | ₩4,118 | ₩4,252 | ₩4,092 | ₩4,118 | 0.00% | 52만 |
|---|
| 2026.04.07 | ₩4,011 | ₩4,018 | ₩3,858 | ₩3,904 | -2.67% | 58.9만 |
|---|
| 2026.04.06 | ₩4,092 | ₩4,105 | ₩4,025 | ₩4,025 | -1.63% | 44.6만 |
|---|
| 2026.04.02 | ₩4,092 | ₩4,118 | ₩3,931 | ₩4,105 | +0.33% | 85.7만 |
|---|
| 2026.04.01 | ₩4,199 | ₩4,225 | ₩4,065 | ₩4,185 | -0.32% | 91.4만 |
|---|
| 2026.03.31 | ₩4,065 | ₩4,165 | ₩3,991 | ₩4,105 | +0.99% | 106.6만 |
|---|
| 2026.03.30 | ₩3,958 | ₩4,092 | ₩3,878 | ₩3,985 | +0.68% | 101.2만 |
|---|
| 2026.03.27 | ₩3,824 | ₩3,945 | ₩3,771 | ₩3,891 | +1.75% | 101만 |
|---|
| 2026.03.26 | ₩3,838 | ₩3,958 | ₩3,811 | ₩3,851 | +0.35% | 58.3만 |
|---|
| 2026.03.25 | ₩4,025 | ₩4,044 | ₩3,798 | ₩3,918 | -2.66% | 74.3만 |
|---|
| 2026.03.24 | ₩3,798 | ₩3,998 | ₩3,798 | ₩3,971 | +4.58% | 93.3만 |
|---|
| 2026.03.23 | ₩3,798 | ₩4,072 | ₩3,757 | ₩3,891 | +2.46% | 147.9만 |
|---|
| 2026.03.20 | ₩3,945 | ₩3,971 | ₩3,617 | ₩3,637 | -7.80% | 202.6만 |
|---|
| 2026.03.19 | ₩4,145 | ₩4,172 | ₩3,871 | ₩3,904 | -5.81% | 87.7만 |
|---|
| 2026.03.18 | ₩4,185 | ₩4,245 | ₩4,132 | ₩4,212 | +0.64% | 101.1만 |
|---|
| 2026.03.17 | ₩4,359 | ₩4,359 | ₩4,118 | ₩4,199 | -3.68% | 88.8만 |
|---|
| 2026.03.16 | ₩4,092 | ₩4,290 | ₩4,052 | ₩4,239 | +3.59% | 123.7만 |
|---|
| 2026.03.13 | ₩4,065 | ₩4,098 | ₩3,971 | ₩4,025 | -0.99% | 99.9만 |
|---|
| 2026.03.12 | ₩4,145 | ₩4,252 | ₩3,963 | ₩4,011 | -3.23% | 104.6만 |
|---|
| 2026.03.11 | ₩4,386 | ₩4,506 | ₩4,225 | ₩4,225 | -3.66% | 78.1만 |
|---|
| 2026.03.10 | ₩4,399 | ₩4,493 | ₩4,339 | ₩4,399 | 0.00% | 95.9만 |
|---|
| 2026.03.09 | ₩4,413 | ₩4,473 | ₩4,266 | ₩4,426 | +0.30% | 101.9만 |
|---|
| 2026.03.06 | ₩4,720 | ₩4,747 | ₩4,466 | ₩4,493 | -4.82% | 155.9만 |
|---|
| 2026.03.05 | ₩4,627 | ₩4,907 | ₩4,439 | ₩4,854 | +4.91% | 195.4만 |
|---|
| 2026.03.04 | ₩5,683 | ₩5,683 | ₩4,479 | ₩4,627 | -18.59% | 197.5만 |
|---|
| 2026.03.03 | ₩5,175 | ₩5,369 | ₩5,135 | ₩5,282 | +2.07% | 80.7만 |
|---|
| 2026.03.02 | ₩5,228 | ₩5,375 | ₩5,041 | ₩5,375 | +2.81% | 84만 |
|---|
| 2026.02.27 | ₩5,536 | ₩5,576 | ₩5,409 | ₩5,456 | -1.45% | 42.4만 |
|---|
| 2026.02.26 | ₩5,723 | ₩5,790 | ₩5,549 | ₩5,576 | -2.57% | 33.7만 |
|---|
| 2026.02.25 | ₩5,696 | ₩5,803 | ₩5,596 | ₩5,736 | +0.70% | 56.7만 |
|---|
| 2026.02.24 | ₩5,616 | ₩5,710 | ₩5,603 | ₩5,670 | +0.95% | 31.8만 |
|---|
| 2026.02.23 | ₩5,710 | ₩5,723 | ₩5,489 | ₩5,616 | -1.64% | 57.2만 |
|---|
| 2026.02.20 | ₩5,629 | ₩5,750 | ₩5,563 | ₩5,723 | +1.66% | 50.5만 |
|---|
| 2026.02.19 | ₩5,763 | ₩5,817 | ₩5,643 | ₩5,670 | -1.62% | 69.2만 |
|---|
| 2026.02.18 | ₩5,670 | ₩5,990 | ₩5,616 | ₩5,817 | +2.59% | 224.7만 |
|---|
| 2026.02.17 | ₩5,509 | ₩5,629 | ₩5,482 | ₩5,549 | +0.73% | 49.6만 |
|---|
| 2026.02.13 | ₩5,603 | ₩5,663 | ₩5,536 | ₩5,549 | -0.95% | 41.3만 |
|---|
| 2026.02.12 | ₩5,629 | ₩5,696 | ₩5,569 | ₩5,589 | -0.71% | 82.1만 |
|---|
| 2026.02.11 | ₩5,442 | ₩5,636 | ₩5,429 | ₩5,629 | +3.44% | 82.9만 |
|---|
| 2026.02.10 | ₩5,389 | ₩5,496 | ₩5,355 | ₩5,402 | +0.25% | 50.1만 |
|---|
| 2026.02.09 | ₩5,723 | ₩5,723 | ₩5,375 | ₩5,375 | -6.07% | 85.8만 |
|---|
| 2026.02.06 | ₩5,522 | ₩5,756 | ₩5,522 | ₩5,710 | +3.39% | 99.9만 |
|---|
| 2026.02.05 | ₩5,522 | ₩5,589 | ₩5,415 | ₩5,469 | -0.97% | 67.5만 |
|---|
| 2026.02.04 | ₩5,629 | ₩5,703 | ₩5,549 | ₩5,563 | -1.19% | 76.6만 |
|---|
| 2026.02.03 | ₩5,415 | ₩5,596 | ₩5,355 | ₩5,563 | +2.72% | 63.4만 |
|---|
| 2026.02.02 | ₩5,175 | ₩5,536 | ₩5,135 | ₩5,415 | +4.65% | 68.5만 |
|---|
| 2026.01.30 | ₩5,175 | ₩5,228 | ₩5,061 | ₩5,148 | -0.52% | 60.2만 |
|---|
| 2026.01.29 | ₩5,202 | ₩5,282 | ₩5,141 | ₩5,255 | +1.03% | 47만 |
|---|
| 2026.01.28 | ₩5,442 | ₩5,449 | ₩5,188 | ₩5,202 | -4.42% | 49만 |
|---|
| 2026.01.27 | ₩5,415 | ₩5,442 | ₩5,308 | ₩5,442 | +0.49% | 41.1만 |
|---|
| 2026.01.26 | ₩5,429 | ₩5,510 | ₩5,402 | ₩5,402 | -0.49% | 38만 |
|---|
| 2026.01.23 | ₩5,549 | ₩5,589 | ₩5,389 | ₩5,415 | -2.41% | 38.2만 |
|---|
| 2026.01.22 | ₩5,696 | ₩5,710 | ₩5,576 | ₩5,589 | -1.88% | 98.2만 |
|---|
| 2026.01.21 | ₩5,496 | ₩5,649 | ₩5,415 | ₩5,616 | +2.19% | 67.8만 |
|---|
| 2026.01.20 | ₩5,389 | ₩5,563 | ₩5,389 | ₩5,429 | +0.74% | 96.4만 |
|---|
| 2026.01.16 | ₩5,629 | ₩5,843 | ₩5,516 | ₩5,522 | -1.90% | 93.6만 |
|---|
| 2026.01.15 | ₩5,603 | ₩5,723 | ₩5,576 | ₩5,643 | +0.72% | 98.3만 |
|---|
| 2026.01.14 | ₩5,616 | ₩5,629 | ₩5,469 | ₩5,603 | -0.24% | 87.5만 |
|---|
| 2026.01.13 | ₩5,616 | ₩5,690 | ₩5,476 | ₩5,589 | -0.48% | 80.7만 |
|---|
| 2026.01.12 | ₩5,295 | ₩5,716 | ₩5,282 | ₩5,629 | +6.31% | 197.7만 |
|---|
| 2026.01.09 | ₩5,522 | ₩5,522 | ₩5,188 | ₩5,335 | -3.39% | 57.8만 |
|---|
| 2026.01.08 | ₩5,589 | ₩5,629 | ₩5,456 | ₩5,482 | -1.91% | 69.1만 |
|---|
| 2026.01.07 | ₩5,469 | ₩5,616 | ₩5,436 | ₩5,589 | +2.20% | 56.5만 |
|---|
| 2026.01.06 | ₩5,536 | ₩5,629 | ₩5,335 | ₩5,469 | -1.21% | 66.3만 |
|---|
| 2026.01.05 | ₩5,509 | ₩5,750 | ₩5,419 | ₩5,563 | +0.97% | 81.9만 |
|---|
| 2026.01.02 | ₩5,456 | ₩5,629 | ₩5,442 | ₩5,536 | +1.47% | 43.7만 |
|---|
| 2025.12.31 | ₩5,670 | ₩5,740 | ₩5,509 | ₩5,522 | -2.59% | 31.3만 |
|---|
| 2025.12.30 | ₩5,643 | ₩5,683 | ₩5,603 | ₩5,670 | +0.47% | 43.4만 |
|---|
| 2025.12.29 | ₩5,549 | ₩5,656 | ₩5,522 | ₩5,656 | +1.93% | 37.5만 |
|---|
| 2025.12.26 | ₩5,576 | ₩5,656 | ₩5,556 | ₩5,576 | 0.00% | 32.2만 |
|---|
| 2025.12.24 | ₩5,696 | ₩5,750 | ₩5,569 | ₩5,603 | -1.64% | 35.7만 |
|---|
| 2025.12.23 | ₩5,482 | ₩5,763 | ₩5,482 | ₩5,670 | +3.41% | 66.1만 |
|---|
| 2025.12.22 | ₩5,629 | ₩5,676 | ₩5,469 | ₩5,522 | -1.90% | 49.3만 |
|---|
| 2025.12.19 | ₩5,482 | ₩5,649 | ₩5,415 | ₩5,589 | +1.95% | 297.1만 |
|---|
| 2025.12.18 | ₩5,603 | ₩5,684 | ₩5,509 | ₩5,522 | -1.43% | 73만 |
|---|
| 2025.12.17 | ₩5,589 | ₩5,670 | ₩5,502 | ₩5,509 | -1.44% | 63.8만 |
|---|
| 2025.12.16 | ₩5,563 | ₩5,676 | ₩5,469 | ₩5,549 | -0.24% | 70.1만 |
|---|
| 2025.12.15 | ₩5,736 | ₩5,736 | ₩5,536 | ₩5,536 | -3.50% | 82.4만 |
|---|
| 2025.12.12 | ₩5,710 | ₩5,783 | ₩5,629 | ₩5,656 | -0.94% | 99.3만 |
|---|
| 2025.12.11 | ₩5,683 | ₩5,716 | ₩5,563 | ₩5,656 | -0.47% | 67.2만 |
|---|
| 2025.12.10 | ₩5,482 | ₩5,683 | ₩5,469 | ₩5,683 | +3.66% | 92.8만 |
|---|
| 2025.12.09 | ₩5,402 | ₩5,557 | ₩5,362 | ₩5,496 | +1.73% | 95.2만 |
|---|
| 2025.12.08 | ₩5,763 | ₩5,763 | ₩5,369 | ₩5,402 | -6.26% | 148.6만 |
|---|
| 2025.12.05 | ₩5,817 | ₩5,883 | ₩5,703 | ₩5,750 | -1.15% | 69.7만 |
|---|
| 2025.12.04 | ₩5,897 | ₩5,924 | ₩5,750 | ₩5,817 | -1.36% | 122.4만 |
|---|
| 2025.12.03 | ₩5,803 | ₩5,924 | ₩5,710 | ₩5,870 | +1.15% | 146만 |
|---|
| 2025.12.02 | ₩5,776 | ₩5,870 | ₩5,656 | ₩5,803 | +0.46% | 115.1만 |
|---|
| 2025.12.01 | ₩5,629 | ₩5,783 | ₩5,616 | ₩5,776 | +2.61% | 85.1만 |
|---|
| 2025.11.28 | ₩5,616 | ₩5,756 | ₩5,609 | ₩5,696 | +1.43% | 41.1만 |
|---|
| 2025.11.26 | ₩5,415 | ₩5,670 | ₩5,415 | ₩5,616 | +3.70% | 75.1만 |
|---|
| 2025.11.25 | ₩5,375 | ₩5,549 | ₩5,349 | ₩5,456 | +1.49% | 71만 |
|---|
| 2025.11.24 | ₩5,255 | ₩5,464 | ₩5,148 | ₩5,322 | +1.27% | 118.6만 |
|---|
| 2025.11.21 | ₩4,974 | ₩5,295 | ₩4,934 | ₩5,268 | +5.91% | 81만 |
|---|
| 2025.11.20 | ₩5,014 | ₩5,033 | ₩4,787 | ₩4,934 | -1.60% | 59.9만 |
|---|
| 2025.11.19 | ₩5,202 | ₩5,208 | ₩4,961 | ₩4,974 | -4.37% | 61.2만 |
|---|
| 2025.11.18 | ₩5,108 | ₩5,175 | ₩5,001 | ₩5,175 | +1.31% | 50.8만 |
|---|
| 2025.11.17 | ₩5,081 | ₩5,181 | ₩4,980 | ₩5,161 | +1.58% | 68만 |
|---|
| 2025.11.14 | ₩5,014 | ₩5,155 | ₩5,014 | ₩5,135 | +2.40% | 62.2만 |
|---|
| 2025.11.13 | ₩5,034 | ₩5,282 | ₩5,034 | ₩5,215 | +3.59% | 133.6만 |
|---|
| 2025.11.12 | ₩5,054 | ₩5,161 | ₩4,981 | ₩5,148 | +1.85% | 163.7만 |
|---|
| 2025.11.11 | ₩4,840 | ₩5,135 | ₩4,800 | ₩5,068 | +4.70% | 116.6만 |
|---|
| 2025.11.10 | ₩5,095 | ₩5,349 | ₩4,800 | ₩4,800 | -5.77% | 248.2만 |
|---|
| 2025.11.07 | ₩4,493 | ₩5,442 | ₩4,279 | ₩4,840 | +7.74% | 2081.9만 |
|---|
| 2025.11.06 | ₩3,838 | ₩3,858 | ₩3,597 | ₩3,650 | -4.88% | 93.4만 |
|---|
| 2025.11.05 | ₩3,945 | ₩3,945 | ₩3,744 | ₩3,798 | -3.73% | 69.1만 |
|---|
| 2025.11.04 | ₩3,784 | ₩3,971 | ₩3,704 | ₩3,918 | +3.53% | 66.6만 |
|---|
| 2025.11.03 | ₩3,824 | ₩3,938 | ₩3,798 | ₩3,864 | +1.05% | 50만 |
|---|
| 2025.10.31 | ₩3,851 | ₩3,898 | ₩3,798 | ₩3,838 | -0.35% | 55.9만 |
|---|
| 2025.10.30 | ₩3,971 | ₩3,998 | ₩3,844 | ₩3,851 | -3.03% | 33.8만 |
|---|
| 2025.10.29 | ₩3,864 | ₩4,125 | ₩3,844 | ₩3,998 | +3.46% | 64.9만 |
|---|
| 2025.10.28 | ₩3,838 | ₩3,931 | ₩3,799 | ₩3,891 | +1.39% | 33.8만 |
|---|
| 2025.10.27 | ₩3,998 | ₩4,038 | ₩3,824 | ₩3,824 | -4.35% | 30.2만 |
|---|
| 2025.10.24 | ₩3,971 | ₩4,034 | ₩3,918 | ₩3,971 | 0.00% | 34.5만 |
|---|
| 2025.10.23 | ₩3,958 | ₩3,985 | ₩3,878 | ₩3,918 | -1.01% | 36.3만 |
|---|
| 2025.10.22 | ₩3,891 | ₩3,945 | ₩3,771 | ₩3,931 | +1.03% | 72.3만 |
|---|
| 2025.10.21 | ₩3,918 | ₩3,971 | ₩3,891 | ₩3,891 | -0.68% | 28.1만 |
|---|
| 2025.10.20 | ₩3,891 | ₩3,958 | ₩3,851 | ₩3,958 | +1.72% | 36.3만 |
|---|
| 2025.10.17 | ₩3,971 | ₩3,998 | ₩3,824 | ₩3,838 | -3.37% | 33.5만 |
|---|
| 2025.10.16 | ₩4,052 | ₩4,065 | ₩3,884 | ₩3,958 | -2.31% | 24.5만 |
|---|
| 2025.10.15 | ₩4,052 | ₩4,159 | ₩3,998 | ₩4,038 | -0.33% | 28.8만 |
|---|
| 2025.10.14 | ₩3,838 | ₩4,025 | ₩3,838 | ₩4,011 | +4.53% | 35.7만 |
|---|
| 2025.10.13 | ₩4,065 | ₩4,090 | ₩3,858 | ₩3,891 | -4.28% | 70만 |
|---|
| 2025.10.10 | ₩4,145 | ₩4,205 | ₩3,958 | ₩3,971 | -4.19% | 52.7만 |
|---|