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 | ₩3,326 | ₩3,092 | ₩3,326 | +2.47% | 128.9만 |
| 2026.10.08 | ₩3,125 | ₩3,306 | ₩3,059 | ₩3,259 | +4.27% | 344.6만 |
| 2026.10.07 | ₩3,099 | ₩3,179 | ₩3,059 | ₩3,152 | +1.72% | 182.1만 |
| 2026.10.06 | ₩3,072 | ₩3,132 | ₩3,025 | ₩3,099 | +0.87% | 83.3만 |
| 2026.10.05 | ₩3,139 | ₩3,139 | ₩3,005 | ₩3,059 | -2.55% | 82.4만 |
| 2026.10.02 | ₩3,232 | ₩3,232 | ₩3,112 | ₩3,125 | -3.31% | 74.3만 |
| 2026.10.01 | ₩3,139 | ₩3,192 | ₩3,059 | ₩3,179 | +1.28% | 80.7만 |
| 2026.09.30 | ₩3,299 | ₩3,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,152 |
| -4.45% |
| 71.4만 |
| 2026.09.29 | ₩3,206 | ₩3,333 | ₩3,159 | ₩3,272 | +2.08% | 223.5만 |
|---|
| 2026.09.28 | ₩3,299 | ₩3,326 | ₩3,192 | ₩3,232 | -2.02% | 75.8만 |
|---|
| 2026.09.25 | ₩3,272 | ₩3,406 | ₩3,246 | ₩3,299 | +0.82% | 104.3만 |
|---|
| 2026.09.24 | ₩3,286 | ₩3,306 | ₩3,152 | ₩3,246 | -1.22% | 87.9만 |
|---|
| 2026.09.23 | ₩3,513 | ₩3,513 | ₩3,274 | ₩3,312 | -5.70% | 76.5만 |
|---|
| 2026.09.22 | ₩3,393 | ₩3,626 | ₩3,353 | ₩3,566 | +5.12% | 318만 |
|---|
| 2026.09.21 | ₩3,419 | ₩3,419 | ₩3,312 | ₩3,339 | -2.34% | 128만 |
|---|
| 2026.09.18 | ₩3,513 | ₩3,526 | ₩3,393 | ₩3,393 | -3.42% | 185.4만 |
|---|
| 2026.09.17 | ₩3,593 | ₩3,620 | ₩3,520 | ₩3,540 | -1.49% | 59.5만 |
|---|
| 2026.09.16 | ₩3,566 | ₩3,613 | ₩3,473 | ₩3,513 | -1.50% | 147만 |
|---|
| 2026.09.15 | ₩3,646 | ₩3,653 | ₩3,439 | ₩3,513 | -3.66% | 168만 |
|---|
| 2026.09.14 | ₩3,566 | ₩3,686 | ₩3,540 | ₩3,633 | +1.87% | 88.2만 |
|---|
| 2026.09.11 | ₩3,566 | ₩3,693 | ₩3,453 | ₩3,593 | +0.75% | 280.1만 |
|---|
| 2026.09.10 | ₩3,833 | ₩3,847 | ₩3,426 | ₩3,499 | -8.71% | 333.6만 |
|---|
| 2026.09.09 | ₩3,980 | ₩4,040 | ₩3,853 | ₩3,887 | -2.35% | 73.1만 |
|---|
| 2026.09.08 | ₩4,020 | ₩4,127 | ₩3,980 | ₩3,980 | -1.00% | 117.7만 |
|---|
| 2026.09.04 | ₩4,114 | ₩4,154 | ₩4,060 | ₩4,074 | -0.97% | 50.7만 |
|---|
| 2026.09.03 | ₩3,967 | ₩4,141 | ₩3,920 | ₩4,141 | +4.38% | 55.4만 |
|---|
| 2026.09.02 | ₩3,833 | ₩3,967 | ₩3,833 | ₩3,914 | +2.09% | 64.1만 |
|---|
| 2026.09.01 | ₩3,767 | ₩3,920 | ₩3,740 | ₩3,833 | +1.77% | 67.7만 |
|---|
| 2026.08.31 | ₩3,914 | ₩3,914 | ₩3,800 | ₩3,820 | -2.39% | 77.9만 |
|---|
| 2026.08.28 | ₩3,954 | ₩4,007 | ₩3,860 | ₩3,900 | -1.35% | 49.9만 |
|---|
| 2026.08.27 | ₩3,807 | ₩3,974 | ₩3,707 | ₩3,967 | +4.21% | 120.8만 |
|---|
| 2026.08.26 | ₩3,873 | ₩3,927 | ₩3,807 | ₩3,820 | -1.38% | 95.5만 |
|---|
| 2026.08.25 | ₩4,047 | ₩4,047 | ₩3,860 | ₩3,860 | -4.62% | 88.3만 |
|---|
| 2026.08.24 | ₩4,127 | ₩4,141 | ₩3,927 | ₩4,007 | -2.91% | 118.3만 |
|---|
| 2026.08.21 | ₩4,114 | ₩4,194 | ₩4,067 | ₩4,127 | +0.32% | 109.4만 |
|---|
| 2026.08.20 | ₩4,047 | ₩4,121 | ₩3,960 | ₩4,060 | +0.33% | 83.7만 |
|---|
| 2026.08.19 | ₩4,127 | ₩4,274 | ₩4,127 | ₩4,194 | +1.62% | 80.4만 |
|---|
| 2026.08.18 | ₩4,020 | ₩4,174 | ₩4,000 | ₩4,127 | +2.66% | 64.2만 |
|---|
| 2026.08.17 | ₩4,087 | ₩4,187 | ₩4,054 | ₩4,074 | -0.33% | 67.7만 |
|---|
| 2026.08.14 | ₩3,980 | ₩4,167 | ₩3,940 | ₩4,154 | +4.36% | 94.5만 |
|---|
| 2026.08.13 | ₩4,194 | ₩4,221 | ₩3,940 | ₩3,994 | -4.78% | 153.4만 |
|---|
| 2026.08.12 | ₩4,194 | ₩4,254 | ₩4,074 | ₩4,234 | +0.96% | 131만 |
|---|
| 2026.08.11 | ₩4,261 | ₩4,401 | ₩4,141 | ₩4,167 | -2.19% | 226.2만 |
|---|
| 2026.08.10 | ₩4,141 | ₩4,288 | ₩4,060 | ₩4,207 | +1.61% | 93.6만 |
|---|
| 2026.08.07 | ₩4,074 | ₩4,341 | ₩4,074 | ₩4,234 | +3.93% | 132.1만 |
|---|
| 2026.08.06 | ₩4,167 | ₩4,354 | ₩3,960 | ₩4,020 | -3.53% | 92.7만 |
|---|
| 2026.08.05 | ₩3,740 | ₩4,147 | ₩3,299 | ₩4,060 | +8.57% | 184.2만 |
|---|
| 2026.08.04 | ₩3,646 | ₩3,847 | ₩3,646 | ₩3,780 | +3.66% | 75.8만 |
|---|
| 2026.08.03 | ₩3,606 | ₩3,727 | ₩3,566 | ₩3,686 | +2.22% | 48.9만 |
|---|
| 2026.07.31 | ₩3,620 | ₩3,633 | ₩3,459 | ₩3,566 | -1.48% | 52.6만 |
|---|
| 2026.07.30 | ₩3,673 | ₩3,693 | ₩3,526 | ₩3,620 | -1.45% | 53.3만 |
|---|
| 2026.07.29 | ₩3,780 | ₩3,820 | ₩3,633 | ₩3,713 | -1.77% | 56.1만 |
|---|
| 2026.07.28 | ₩3,540 | ₩3,780 | ₩3,540 | ₩3,727 | +5.28% | 81만 |
|---|
| 2026.07.27 | ₩3,526 | ₩3,606 | ₩3,486 | ₩3,540 | +0.38% | 60만 |
|---|
| 2026.07.24 | ₩3,319 | ₩3,540 | ₩3,319 | ₩3,486 | +5.03% | 68.4만 |
|---|
| 2026.07.23 | ₩3,339 | ₩3,393 | ₩3,192 | ₩3,366 | +0.80% | 85만 |
|---|
| 2026.07.22 | ₩3,499 | ₩3,593 | ₩3,399 | ₩3,406 | -2.67% | 48.3만 |
|---|
| 2026.07.21 | ₩3,419 | ₩3,546 | ₩3,385 | ₩3,499 | +2.34% | 61.8만 |
|---|
| 2026.07.20 | ₩3,526 | ₩3,526 | ₩3,366 | ₩3,459 | -1.89% | 59.4만 |
|---|
| 2026.07.17 | ₩3,646 | ₩3,753 | ₩3,439 | ₩3,499 | -4.03% | 77.5만 |
|---|
| 2026.07.16 | ₩3,473 | ₩3,793 | ₩3,438 | ₩3,713 | +6.92% | 88.9만 |
|---|
| 2026.07.15 | ₩3,540 | ₩3,613 | ₩3,433 | ₩3,433 | -3.02% | 88.4만 |
|---|
| 2026.07.14 | ₩3,366 | ₩3,593 | ₩3,366 | ₩3,540 | +5.16% | 157.4만 |
|---|
| 2026.07.13 | ₩3,366 | ₩3,513 | ₩3,359 | ₩3,379 | +0.40% | 99.7만 |
|---|
| 2026.07.10 | ₩3,353 | ₩3,466 | ₩3,353 | ₩3,366 | +0.40% | 45.4만 |
|---|
| 2026.07.09 | ₩3,326 | ₩3,419 | ₩3,279 | ₩3,339 | +0.40% | 52.7만 |
|---|
| 2026.07.08 | ₩3,286 | ₩3,393 | ₩3,192 | ₩3,366 | +2.44% | 86.1만 |
|---|
| 2026.07.07 | ₩3,219 | ₩3,299 | ₩3,159 | ₩3,286 | +2.07% | 100.9만 |
|---|
| 2026.07.06 | ₩3,206 | ₩3,286 | ₩3,132 | ₩3,166 | -1.25% | 97.7만 |
|---|
| 2026.07.02 | ₩3,326 | ₩3,326 | ₩3,159 | ₩3,206 | -3.61% | 63.8만 |
|---|
| 2026.07.01 | ₩3,379 | ₩3,419 | ₩3,272 | ₩3,272 | -3.16% | 96.5만 |
|---|
| 2026.06.30 | ₩3,446 | ₩3,473 | ₩3,359 | ₩3,406 | -1.16% | 88.5만 |
|---|
| 2026.06.29 | ₩3,366 | ₩3,479 | ₩3,252 | ₩3,473 | +3.17% | 120.2만 |
|---|
| 2026.06.26 | ₩3,112 | ₩3,379 | ₩3,112 | ₩3,379 | +8.58% | 356.7만 |
|---|
| 2026.06.25 | ₩3,272 | ₩3,272 | ₩3,125 | ₩3,152 | -3.67% | 42.3만 |
|---|
| 2026.06.24 | ₩3,299 | ₩3,312 | ₩3,212 | ₩3,259 | -1.21% | 91.7만 |
|---|
| 2026.06.23 | ₩3,206 | ₩3,279 | ₩3,199 | ₩3,246 | +1.25% | 145.7만 |
|---|
| 2026.06.22 | ₩3,286 | ₩3,346 | ₩3,226 | ₩3,246 | -1.22% | 47만 |
|---|
| 2026.06.18 | ₩3,339 | ₩3,366 | ₩3,286 | ₩3,312 | -0.80% | 82.1만 |
|---|
| 2026.06.17 | ₩3,326 | ₩3,459 | ₩3,272 | ₩3,339 | +0.40% | 63.9만 |
|---|
| 2026.06.16 | ₩3,486 | ₩3,540 | ₩3,326 | ₩3,339 | -4.21% | 72.4만 |
|---|
| 2026.06.15 | ₩3,473 | ₩3,526 | ₩3,399 | ₩3,473 | 0.00% | 65.8만 |
|---|
| 2026.06.12 | ₩3,459 | ₩3,486 | ₩3,406 | ₩3,406 | -1.54% | 42.6만 |
|---|
| 2026.06.11 | ₩3,366 | ₩3,446 | ₩3,299 | ₩3,446 | +2.38% | 75.9만 |
|---|
| 2026.06.10 | ₩3,473 | ₩3,499 | ₩3,366 | ₩3,366 | -3.08% | 55.9만 |
|---|
| 2026.06.09 | ₩3,433 | ₩3,520 | ₩3,426 | ₩3,499 | +1.95% | 98.2만 |
|---|
| 2026.06.08 | ₩3,459 | ₩3,526 | ₩3,445 | ₩3,459 | 0.00% | 60.2만 |
|---|
| 2026.06.05 | ₩3,459 | ₩3,553 | ₩3,339 | ₩3,433 | -0.77% | 78.3만 |
|---|
| 2026.06.04 | ₩3,526 | ₩3,540 | ₩3,419 | ₩3,499 | -0.76% | 79.4만 |
|---|
| 2026.06.03 | ₩3,513 | ₩3,540 | ₩3,446 | ₩3,459 | -1.52% | 71.1만 |
|---|
| 2026.06.02 | ₩3,473 | ₩3,653 | ₩3,473 | ₩3,499 | +0.77% | 87.5만 |
|---|
| 2026.06.01 | ₩3,593 | ₩3,640 | ₩3,446 | ₩3,526 | -1.86% | 101.8만 |
|---|
| 2026.05.29 | ₩3,873 | ₩3,883 | ₩3,620 | ₩3,646 | -5.86% | 82.3만 |
|---|
| 2026.05.28 | ₩3,927 | ₩4,067 | ₩3,820 | ₩3,873 | -1.36% | 139.9만 |
|---|
| 2026.05.27 | ₩3,793 | ₩4,067 | ₩3,793 | ₩3,967 | +4.58% | 129.7만 |
|---|
| 2026.05.26 | ₩3,633 | ₩3,860 | ₩3,586 | ₩3,713 | +2.21% | 154.8만 |
|---|
| 2026.05.22 | ₩3,312 | ₩3,446 | ₩3,246 | ₩3,353 | +1.21% | 87.1만 |
|---|
| 2026.05.21 | ₩3,272 | ₩3,366 | ₩3,206 | ₩3,259 | -0.41% | 89.9만 |
|---|
| 2026.05.20 | ₩3,286 | ₩3,346 | ₩3,219 | ₩3,326 | +1.22% | 54.6만 |
|---|
| 2026.05.19 | ₩3,513 | ₩3,546 | ₩3,279 | ₩3,286 | -6.46% | 82.1만 |
|---|
| 2026.05.18 | ₩3,540 | ₩3,626 | ₩3,473 | ₩3,566 | +0.75% | 65.6만 |
|---|
| 2026.05.15 | ₩3,566 | ₩3,633 | ₩3,479 | ₩3,526 | -1.12% | 75.3만 |
|---|
| 2026.05.14 | ₩3,540 | ₩3,713 | ₩3,540 | ₩3,633 | +2.64% | 62만 |
|---|
| 2026.05.13 | ₩3,707 | ₩3,707 | ₩3,540 | ₩3,593 | -3.06% | 116.7만 |
|---|
| 2026.05.12 | ₩3,593 | ₩3,660 | ₩3,499 | ₩3,646 | +1.49% | 87.4만 |
|---|
| 2026.05.11 | ₩3,673 | ₩3,780 | ₩3,506 | ₩3,633 | -1.09% | 124.7만 |
|---|
| 2026.05.08 | ₩3,419 | ₩3,793 | ₩3,366 | ₩3,767 | +10.16% | 132.6만 |
|---|
| 2026.05.07 | ₩3,767 | ₩3,867 | ₩3,353 | ₩3,379 | -10.28% | 188.7만 |
|---|
| 2026.05.06 | ₩3,954 | ₩4,274 | ₩3,820 | ₩3,833 | -3.04% | 126.2만 |
|---|
| 2026.05.05 | ₩4,328 | ₩4,421 | ₩4,288 | ₩4,408 | +1.85% | 48.3만 |
|---|
| 2026.05.04 | ₩4,114 | ₩4,421 | ₩4,114 | ₩4,341 | +5.52% | 60.9만 |
|---|
| 2026.05.01 | ₩4,308 | ₩4,354 | ₩3,967 | ₩4,141 | -3.88% | 125.2만 |
|---|
| 2026.04.30 | ₩4,288 | ₩4,434 | ₩4,221 | ₩4,408 | +2.80% | 98.1만 |
|---|
| 2026.04.29 | ₩4,354 | ₩4,361 | ₩4,207 | ₩4,261 | -2.15% | 39.2만 |
|---|
| 2026.04.28 | ₩4,501 | ₩4,501 | ₩4,328 | ₩4,408 | -2.08% | 40.5만 |
|---|
| 2026.04.27 | ₩4,501 | ₩4,581 | ₩4,475 | ₩4,501 | 0.00% | 35.9만 |
|---|
| 2026.04.24 | ₩4,488 | ₩4,555 | ₩4,421 | ₩4,555 | +1.49% | 38.1만 |
|---|
| 2026.04.23 | ₩4,408 | ₩4,561 | ₩4,394 | ₩4,501 | +2.12% | 47.1만 |
|---|
| 2026.04.22 | ₩4,488 | ₩4,508 | ₩4,401 | ₩4,434 | -1.19% | 32만 |
|---|
| 2026.04.21 | ₩4,541 | ₩4,581 | ₩4,425 | ₩4,475 | -1.47% | 55.9만 |
|---|
| 2026.04.20 | ₩4,448 | ₩4,535 | ₩4,354 | ₩4,528 | +1.80% | 52만 |
|---|
| 2026.04.17 | ₩4,221 | ₩4,575 | ₩4,207 | ₩4,434 | +5.06% | 87.4만 |
|---|
| 2026.04.16 | ₩4,141 | ₩4,187 | ₩4,060 | ₩4,114 | -0.65% | 45.3만 |
|---|
| 2026.04.15 | ₩4,221 | ₩4,221 | ₩4,101 | ₩4,141 | -1.90% | 42.7만 |
|---|
| 2026.04.14 | ₩4,328 | ₩4,328 | ₩4,154 | ₩4,221 | -2.47% | 52.5만 |
|---|
| 2026.04.13 | ₩4,101 | ₩4,221 | ₩4,101 | ₩4,194 | +2.28% | 38.1만 |
|---|
| 2026.04.10 | ₩4,221 | ₩4,254 | ₩4,147 | ₩4,167 | -1.27% | 44.4만 |
|---|
| 2026.04.09 | ₩4,047 | ₩4,234 | ₩4,020 | ₩4,234 | +4.62% | 53.9만 |
|---|
| 2026.04.08 | ₩4,114 | ₩4,247 | ₩4,087 | ₩4,114 | 0.00% | 52만 |
|---|
| 2026.04.07 | ₩4,007 | ₩4,014 | ₩3,853 | ₩3,900 | -2.67% | 58.9만 |
|---|
| 2026.04.06 | ₩4,087 | ₩4,101 | ₩4,020 | ₩4,020 | -1.63% | 44.6만 |
|---|
| 2026.04.02 | ₩4,087 | ₩4,114 | ₩3,927 | ₩4,101 | +0.33% | 85.7만 |
|---|
| 2026.04.01 | ₩4,194 | ₩4,221 | ₩4,060 | ₩4,181 | -0.32% | 91.4만 |
|---|
| 2026.03.31 | ₩4,060 | ₩4,161 | ₩3,987 | ₩4,101 | +0.99% | 106.6만 |
|---|
| 2026.03.30 | ₩3,954 | ₩4,087 | ₩3,873 | ₩3,980 | +0.68% | 101.2만 |
|---|
| 2026.03.27 | ₩3,820 | ₩3,940 | ₩3,767 | ₩3,887 | +1.75% | 101만 |
|---|
| 2026.03.26 | ₩3,833 | ₩3,954 | ₩3,807 | ₩3,847 | +0.35% | 58.3만 |
|---|
| 2026.03.25 | ₩4,020 | ₩4,039 | ₩3,793 | ₩3,914 | -2.66% | 74.3만 |
|---|
| 2026.03.24 | ₩3,793 | ₩3,994 | ₩3,793 | ₩3,967 | +4.58% | 93.3만 |
|---|
| 2026.03.23 | ₩3,793 | ₩4,067 | ₩3,753 | ₩3,887 | +2.46% | 147.9만 |
|---|
| 2026.03.20 | ₩3,940 | ₩3,967 | ₩3,613 | ₩3,633 | -7.80% | 202.6만 |
|---|
| 2026.03.19 | ₩4,141 | ₩4,167 | ₩3,867 | ₩3,900 | -5.81% | 87.7만 |
|---|
| 2026.03.18 | ₩4,181 | ₩4,241 | ₩4,127 | ₩4,207 | +0.64% | 101.1만 |
|---|
| 2026.03.17 | ₩4,354 | ₩4,354 | ₩4,114 | ₩4,194 | -3.68% | 88.8만 |
|---|
| 2026.03.16 | ₩4,087 | ₩4,285 | ₩4,047 | ₩4,234 | +3.59% | 123.7만 |
|---|
| 2026.03.13 | ₩4,060 | ₩4,094 | ₩3,967 | ₩4,020 | -0.99% | 99.9만 |
|---|
| 2026.03.12 | ₩4,141 | ₩4,247 | ₩3,959 | ₩4,007 | -3.23% | 104.6만 |
|---|
| 2026.03.11 | ₩4,381 | ₩4,501 | ₩4,221 | ₩4,221 | -3.66% | 78.1만 |
|---|
| 2026.03.10 | ₩4,394 | ₩4,488 | ₩4,334 | ₩4,394 | 0.00% | 95.9만 |
|---|
| 2026.03.09 | ₩4,408 | ₩4,468 | ₩4,261 | ₩4,421 | +0.30% | 101.9만 |
|---|
| 2026.03.06 | ₩4,715 | ₩4,742 | ₩4,461 | ₩4,488 | -4.82% | 155.9만 |
|---|
| 2026.03.05 | ₩4,621 | ₩4,902 | ₩4,434 | ₩4,849 | +4.91% | 195.4만 |
|---|
| 2026.03.04 | ₩5,677 | ₩5,677 | ₩4,475 | ₩4,621 | -18.59% | 197.5만 |
|---|
| 2026.03.03 | ₩5,169 | ₩5,363 | ₩5,129 | ₩5,276 | +2.07% | 80.7만 |
|---|
| 2026.03.02 | ₩5,223 | ₩5,369 | ₩5,036 | ₩5,369 | +2.81% | 84만 |
|---|
| 2026.02.27 | ₩5,530 | ₩5,570 | ₩5,403 | ₩5,450 | -1.45% | 42.4만 |
|---|
| 2026.02.26 | ₩5,717 | ₩5,783 | ₩5,543 | ₩5,570 | -2.57% | 33.7만 |
|---|
| 2026.02.25 | ₩5,690 | ₩5,797 | ₩5,590 | ₩5,730 | +0.70% | 56.7만 |
|---|
| 2026.02.24 | ₩5,610 | ₩5,703 | ₩5,596 | ₩5,663 | +0.95% | 31.8만 |
|---|
| 2026.02.23 | ₩5,703 | ₩5,717 | ₩5,483 | ₩5,610 | -1.64% | 57.2만 |
|---|
| 2026.02.20 | ₩5,623 | ₩5,743 | ₩5,556 | ₩5,717 | +1.66% | 50.5만 |
|---|
| 2026.02.19 | ₩5,757 | ₩5,810 | ₩5,637 | ₩5,663 | -1.62% | 69.2만 |
|---|
| 2026.02.18 | ₩5,663 | ₩5,984 | ₩5,610 | ₩5,810 | +2.59% | 224.7만 |
|---|
| 2026.02.17 | ₩5,503 | ₩5,623 | ₩5,476 | ₩5,543 | +0.73% | 49.6만 |
|---|
| 2026.02.13 | ₩5,596 | ₩5,657 | ₩5,530 | ₩5,543 | -0.95% | 41.3만 |
|---|
| 2026.02.12 | ₩5,623 | ₩5,690 | ₩5,563 | ₩5,583 | -0.71% | 82.1만 |
|---|
| 2026.02.11 | ₩5,436 | ₩5,630 | ₩5,423 | ₩5,623 | +3.44% | 82.9만 |
|---|
| 2026.02.10 | ₩5,383 | ₩5,490 | ₩5,349 | ₩5,396 | +0.25% | 50.1만 |
|---|
| 2026.02.09 | ₩5,717 | ₩5,717 | ₩5,369 | ₩5,369 | -6.07% | 85.8만 |
|---|
| 2026.02.06 | ₩5,516 | ₩5,750 | ₩5,516 | ₩5,703 | +3.39% | 99.9만 |
|---|
| 2026.02.05 | ₩5,516 | ₩5,583 | ₩5,410 | ₩5,463 | -0.97% | 67.5만 |
|---|
| 2026.02.04 | ₩5,623 | ₩5,697 | ₩5,543 | ₩5,556 | -1.19% | 76.6만 |
|---|
| 2026.02.03 | ₩5,410 | ₩5,590 | ₩5,349 | ₩5,556 | +2.72% | 63.4만 |
|---|
| 2026.02.02 | ₩5,169 | ₩5,530 | ₩5,129 | ₩5,410 | +4.65% | 68.5만 |
|---|
| 2026.01.30 | ₩5,169 | ₩5,223 | ₩5,056 | ₩5,142 | -0.52% | 60.2만 |
|---|
| 2026.01.29 | ₩5,196 | ₩5,276 | ₩5,136 | ₩5,249 | +1.03% | 47만 |
|---|
| 2026.01.28 | ₩5,436 | ₩5,443 | ₩5,182 | ₩5,196 | -4.42% | 49만 |
|---|
| 2026.01.27 | ₩5,410 | ₩5,436 | ₩5,303 | ₩5,436 | +0.49% | 41.1만 |
|---|
| 2026.01.26 | ₩5,423 | ₩5,504 | ₩5,396 | ₩5,396 | -0.49% | 38만 |
|---|
| 2026.01.23 | ₩5,543 | ₩5,583 | ₩5,383 | ₩5,410 | -2.41% | 38.2만 |
|---|
| 2026.01.22 | ₩5,690 | ₩5,703 | ₩5,570 | ₩5,583 | -1.88% | 98.2만 |
|---|
| 2026.01.21 | ₩5,490 | ₩5,643 | ₩5,410 | ₩5,610 | +2.19% | 67.8만 |
|---|
| 2026.01.20 | ₩5,383 | ₩5,556 | ₩5,383 | ₩5,423 | +0.74% | 96.4만 |
|---|
| 2026.01.16 | ₩5,623 | ₩5,837 | ₩5,510 | ₩5,516 | -1.90% | 93.6만 |
|---|
| 2026.01.15 | ₩5,596 | ₩5,717 | ₩5,570 | ₩5,637 | +0.72% | 98.3만 |
|---|
| 2026.01.14 | ₩5,610 | ₩5,623 | ₩5,463 | ₩5,596 | -0.24% | 87.5만 |
|---|
| 2026.01.13 | ₩5,610 | ₩5,683 | ₩5,470 | ₩5,583 | -0.48% | 80.7만 |
|---|
| 2026.01.12 | ₩5,289 | ₩5,710 | ₩5,276 | ₩5,623 | +6.31% | 197.7만 |
|---|
| 2026.01.09 | ₩5,516 | ₩5,516 | ₩5,182 | ₩5,329 | -3.39% | 57.8만 |
|---|
| 2026.01.08 | ₩5,583 | ₩5,623 | ₩5,450 | ₩5,476 | -1.91% | 69.1만 |
|---|
| 2026.01.07 | ₩5,463 | ₩5,610 | ₩5,430 | ₩5,583 | +2.20% | 56.5만 |
|---|
| 2026.01.06 | ₩5,530 | ₩5,623 | ₩5,329 | ₩5,463 | -1.21% | 66.3만 |
|---|
| 2026.01.05 | ₩5,503 | ₩5,743 | ₩5,414 | ₩5,556 | +0.97% | 81.9만 |
|---|
| 2026.01.02 | ₩5,450 | ₩5,623 | ₩5,436 | ₩5,530 | +1.47% | 43.7만 |
|---|
| 2025.12.31 | ₩5,663 | ₩5,734 | ₩5,503 | ₩5,516 | -2.59% | 31.3만 |
|---|
| 2025.12.30 | ₩5,637 | ₩5,677 | ₩5,596 | ₩5,663 | +0.47% | 43.4만 |
|---|
| 2025.12.29 | ₩5,543 | ₩5,650 | ₩5,516 | ₩5,650 | +1.93% | 37.5만 |
|---|
| 2025.12.26 | ₩5,570 | ₩5,650 | ₩5,550 | ₩5,570 | 0.00% | 32.2만 |
|---|
| 2025.12.24 | ₩5,690 | ₩5,743 | ₩5,563 | ₩5,596 | -1.64% | 35.7만 |
|---|
| 2025.12.23 | ₩5,476 | ₩5,757 | ₩5,476 | ₩5,663 | +3.41% | 66.1만 |
|---|
| 2025.12.22 | ₩5,623 | ₩5,670 | ₩5,463 | ₩5,516 | -1.90% | 49.3만 |
|---|
| 2025.12.19 | ₩5,476 | ₩5,643 | ₩5,410 | ₩5,583 | +1.95% | 297.1만 |
|---|
| 2025.12.18 | ₩5,596 | ₩5,678 | ₩5,503 | ₩5,516 | -1.43% | 73만 |
|---|
| 2025.12.17 | ₩5,583 | ₩5,663 | ₩5,496 | ₩5,503 | -1.44% | 63.8만 |
|---|
| 2025.12.16 | ₩5,556 | ₩5,670 | ₩5,463 | ₩5,543 | -0.24% | 70.1만 |
|---|
| 2025.12.15 | ₩5,730 | ₩5,730 | ₩5,530 | ₩5,530 | -3.50% | 82.4만 |
|---|
| 2025.12.12 | ₩5,703 | ₩5,777 | ₩5,623 | ₩5,650 | -0.94% | 99.3만 |
|---|
| 2025.12.11 | ₩5,677 | ₩5,710 | ₩5,556 | ₩5,650 | -0.47% | 67.2만 |
|---|
| 2025.12.10 | ₩5,476 | ₩5,677 | ₩5,463 | ₩5,677 | +3.66% | 92.8만 |
|---|
| 2025.12.09 | ₩5,396 | ₩5,551 | ₩5,356 | ₩5,490 | +1.73% | 95.2만 |
|---|
| 2025.12.08 | ₩5,757 | ₩5,757 | ₩5,363 | ₩5,396 | -6.26% | 148.6만 |
|---|
| 2025.12.05 | ₩5,810 | ₩5,877 | ₩5,697 | ₩5,743 | -1.15% | 69.7만 |
|---|
| 2025.12.04 | ₩5,890 | ₩5,917 | ₩5,743 | ₩5,810 | -1.36% | 122.4만 |
|---|
| 2025.12.03 | ₩5,797 | ₩5,917 | ₩5,703 | ₩5,864 | +1.15% | 146만 |
|---|
| 2025.12.02 | ₩5,770 | ₩5,864 | ₩5,650 | ₩5,797 | +0.46% | 115.1만 |
|---|
| 2025.12.01 | ₩5,623 | ₩5,777 | ₩5,610 | ₩5,770 | +2.61% | 85.1만 |
|---|
| 2025.11.28 | ₩5,610 | ₩5,750 | ₩5,603 | ₩5,690 | +1.43% | 41.1만 |
|---|
| 2025.11.26 | ₩5,410 | ₩5,663 | ₩5,410 | ₩5,610 | +3.70% | 75.1만 |
|---|
| 2025.11.25 | ₩5,369 | ₩5,543 | ₩5,343 | ₩5,450 | +1.49% | 71만 |
|---|
| 2025.11.24 | ₩5,249 | ₩5,458 | ₩5,142 | ₩5,316 | +1.27% | 118.6만 |
|---|
| 2025.11.21 | ₩4,969 | ₩5,289 | ₩4,929 | ₩5,263 | +5.91% | 81만 |
|---|
| 2025.11.20 | ₩5,009 | ₩5,027 | ₩4,782 | ₩4,929 | -1.60% | 59.9만 |
|---|
| 2025.11.19 | ₩5,196 | ₩5,202 | ₩4,955 | ₩4,969 | -4.37% | 61.2만 |
|---|
| 2025.11.18 | ₩5,102 | ₩5,169 | ₩4,995 | ₩5,169 | +1.31% | 50.8만 |
|---|
| 2025.11.17 | ₩5,076 | ₩5,176 | ₩4,974 | ₩5,156 | +1.58% | 68만 |
|---|
| 2025.11.14 | ₩5,009 | ₩5,149 | ₩5,009 | ₩5,129 | +2.40% | 62.2만 |
|---|
| 2025.11.13 | ₩5,029 | ₩5,276 | ₩5,029 | ₩5,209 | +3.59% | 133.6만 |
|---|
| 2025.11.12 | ₩5,049 | ₩5,156 | ₩4,975 | ₩5,142 | +1.85% | 163.7만 |
|---|
| 2025.11.11 | ₩4,835 | ₩5,129 | ₩4,795 | ₩5,062 | +4.70% | 116.6만 |
|---|
| 2025.11.10 | ₩5,089 | ₩5,343 | ₩4,795 | ₩4,795 | -5.77% | 248.2만 |
|---|
| 2025.11.07 | ₩4,488 | ₩5,436 | ₩4,274 | ₩4,835 | +7.74% | 2081.9만 |
|---|
| 2025.11.06 | ₩3,833 | ₩3,853 | ₩3,593 | ₩3,646 | -4.88% | 93.4만 |
|---|
| 2025.11.05 | ₩3,940 | ₩3,940 | ₩3,740 | ₩3,793 | -3.73% | 69.1만 |
|---|
| 2025.11.04 | ₩3,780 | ₩3,967 | ₩3,700 | ₩3,914 | +3.53% | 66.6만 |
|---|
| 2025.11.03 | ₩3,820 | ₩3,934 | ₩3,793 | ₩3,860 | +1.05% | 50만 |
|---|
| 2025.10.31 | ₩3,847 | ₩3,894 | ₩3,793 | ₩3,833 | -0.35% | 55.9만 |
|---|
| 2025.10.30 | ₩3,967 | ₩3,994 | ₩3,840 | ₩3,847 | -3.03% | 33.8만 |
|---|
| 2025.10.29 | ₩3,860 | ₩4,121 | ₩3,840 | ₩3,994 | +3.46% | 64.9만 |
|---|
| 2025.10.28 | ₩3,833 | ₩3,927 | ₩3,795 | ₩3,887 | +1.39% | 33.8만 |
|---|
| 2025.10.27 | ₩3,994 | ₩4,034 | ₩3,820 | ₩3,820 | -4.35% | 30.2만 |
|---|
| 2025.10.24 | ₩3,967 | ₩4,030 | ₩3,914 | ₩3,967 | 0.00% | 34.5만 |
|---|
| 2025.10.23 | ₩3,954 | ₩3,980 | ₩3,873 | ₩3,914 | -1.01% | 36.3만 |
|---|
| 2025.10.22 | ₩3,887 | ₩3,940 | ₩3,767 | ₩3,927 | +1.03% | 72.3만 |
|---|
| 2025.10.21 | ₩3,914 | ₩3,967 | ₩3,887 | ₩3,887 | -0.68% | 28.1만 |
|---|
| 2025.10.20 | ₩3,887 | ₩3,954 | ₩3,847 | ₩3,954 | +1.72% | 36.3만 |
|---|
| 2025.10.17 | ₩3,967 | ₩3,994 | ₩3,820 | ₩3,833 | -3.37% | 33.5만 |
|---|
| 2025.10.16 | ₩4,047 | ₩4,060 | ₩3,880 | ₩3,954 | -2.31% | 24.5만 |
|---|
| 2025.10.15 | ₩4,047 | ₩4,154 | ₩3,994 | ₩4,034 | -0.33% | 28.8만 |
|---|
| 2025.10.14 | ₩3,833 | ₩4,020 | ₩3,833 | ₩4,007 | +4.53% | 35.7만 |
|---|
| 2025.10.13 | ₩4,060 | ₩4,086 | ₩3,853 | ₩3,887 | -4.28% | 70만 |
|---|
| 2025.10.10 | ₩4,141 | ₩4,201 | ₩3,954 | ₩3,967 | -4.19% | 52.7만 |
|---|