시장 데이터를 불러오는 중
전체 종목
Hillman Solutions Corp. - Common Stock 과거 주가
Hillman Solutions Corp. - Common Stock · HLMN · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hillman Solutions Corp. - Common Stock · HLMN · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,400 | ₩9,467 | ₩9,219 | ₩9,346 | -0.57% | 159만 |
| 2026.10.08 | ₩9,199 | ₩9,413 | ₩9,078 | ₩9,400 | +2.19% | 201.1만 |
| 2026.10.07 | ₩9,359 | ₩9,359 | ₩9,165 | ₩9,306 | -0.57% | 194.9만 |
| 2026.10.06 | ₩9,386 | ₩9,547 | ₩9,333 | ₩9,440 | +0.57% | 117.2만 |
| 2026.10.05 | ₩9,373 | ₩9,494 | ₩9,239 | ₩9,333 | -0.43% | 104.6만 |
| 2026.10.02 | ₩9,507 | ₩9,614 | ₩9,339 | ₩9,440 | -0.71% | 134.4만 |
| 2026.10.01 | ₩9,319 | ₩9,353 | ₩8,924 | ₩9,306 | -0.14% | 213.6만 |
| 2026.09.30 | ₩9,614 | ₩9,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,306 |
| ₩9,373 |
| -2.51% |
| 176.7만 |
| 2026.09.29 | ₩9,494 | ₩9,574 | ₩9,359 | ₩9,534 | +0.42% | 128.5만 |
|---|
| 2026.09.28 | ₩9,386 | ₩9,587 | ₩9,178 | ₩9,534 | +1.57% | 173.6만 |
|---|
| 2026.09.25 | ₩9,359 | ₩9,574 | ₩9,326 | ₩9,453 | +1.00% | 107.6만 |
|---|
| 2026.09.24 | ₩9,534 | ₩9,547 | ₩9,306 | ₩9,400 | -1.41% | 150.6만 |
|---|
| 2026.09.23 | ₩9,628 | ₩9,735 | ₩9,527 | ₩9,574 | -0.56% | 111.6만 |
|---|
| 2026.09.22 | ₩9,722 | ₩9,795 | ₩9,561 | ₩9,722 | 0.00% | 179만 |
|---|
| 2026.09.21 | ₩9,628 | ₩9,679 | ₩9,494 | ₩9,534 | -0.97% | 160.3만 |
|---|
| 2026.09.18 | ₩9,574 | ₩9,614 | ₩9,494 | ₩9,561 | -0.14% | 291.2만 |
|---|
| 2026.09.17 | ₩10,070 | ₩10,191 | ₩9,567 | ₩9,628 | -4.39% | 138만 |
|---|
| 2026.09.16 | ₩9,735 | ₩9,990 | ₩9,681 | ₩9,815 | +0.83% | 206.8만 |
|---|
| 2026.09.15 | ₩9,668 | ₩9,762 | ₩9,520 | ₩9,722 | +0.55% | 616.6만 |
|---|
| 2026.09.14 | ₩9,708 | ₩9,748 | ₩9,440 | ₩9,668 | -0.41% | 333.9만 |
|---|
| 2026.09.11 | ₩9,561 | ₩9,561 | ₩9,272 | ₩9,359 | -2.10% | 255.7만 |
|---|
| 2026.09.10 | ₩9,628 | ₩9,688 | ₩9,292 | ₩9,359 | -2.79% | 216만 |
|---|
| 2026.09.09 | ₩10,084 | ₩10,137 | ₩9,641 | ₩9,762 | -3.19% | 195.6만 |
|---|
| 2026.09.08 | ₩10,191 | ₩10,298 | ₩10,097 | ₩10,124 | -0.66% | 128.2만 |
|---|
| 2026.09.04 | ₩10,191 | ₩10,399 | ₩10,191 | ₩10,298 | +1.05% | 104.9만 |
|---|
| 2026.09.03 | ₩10,177 | ₩10,419 | ₩9,996 | ₩10,298 | +1.19% | 169.1만 |
|---|
| 2026.09.02 | ₩9,869 | ₩10,358 | ₩9,789 | ₩10,164 | +2.99% | 187만 |
|---|
| 2026.09.01 | ₩10,204 | ₩10,238 | ₩9,789 | ₩9,815 | -3.81% | 109.8만 |
|---|
| 2026.08.31 | ₩10,352 | ₩10,593 | ₩10,117 | ₩10,325 | -0.26% | 144만 |
|---|
| 2026.08.28 | ₩10,539 | ₩10,647 | ₩10,385 | ₩10,419 | -1.15% | 90.2만 |
|---|
| 2026.08.27 | ₩10,660 | ₩10,754 | ₩10,419 | ₩10,526 | -1.26% | 81.7만 |
|---|
| 2026.08.26 | ₩10,928 | ₩11,062 | ₩10,754 | ₩10,781 | -1.35% | 91.9만 |
|---|
| 2026.08.25 | ₩11,183 | ₩11,183 | ₩10,828 | ₩10,888 | -2.64% | 60만 |
|---|
| 2026.08.24 | ₩11,264 | ₩11,365 | ₩11,083 | ₩11,129 | -1.19% | 108.9만 |
|---|
| 2026.08.21 | ₩11,264 | ₩11,284 | ₩11,129 | ₩11,210 | -0.48% | 84.5만 |
|---|
| 2026.08.20 | ₩11,223 | ₩11,331 | ₩11,015 | ₩11,143 | -0.72% | 96.3만 |
|---|
| 2026.08.19 | ₩11,438 | ₩11,626 | ₩11,391 | ₩11,438 | 0.00% | 128.9만 |
|---|
| 2026.08.18 | ₩11,760 | ₩11,874 | ₩11,270 | ₩11,290 | -3.99% | 112.1만 |
|---|
| 2026.08.17 | ₩11,545 | ₩12,202 | ₩11,545 | ₩11,827 | +2.44% | 297.8만 |
|---|
| 2026.08.14 | ₩11,800 | ₩11,840 | ₩11,579 | ₩11,666 | -1.14% | 84.9만 |
|---|
| 2026.08.13 | ₩11,974 | ₩12,390 | ₩11,666 | ₩11,800 | -1.46% | 103.7만 |
|---|
| 2026.08.12 | ₩12,095 | ₩12,256 | ₩11,760 | ₩11,947 | -1.22% | 101.3만 |
|---|
| 2026.08.11 | ₩12,229 | ₩12,377 | ₩12,048 | ₩12,082 | -1.21% | 101만 |
|---|
| 2026.08.10 | ₩12,363 | ₩12,363 | ₩12,102 | ₩12,175 | -1.52% | 125.9만 |
|---|
| 2026.08.07 | ₩12,216 | ₩12,377 | ₩12,162 | ₩12,363 | +1.21% | 133.8만 |
|---|
| 2026.08.06 | ₩12,363 | ₩12,417 | ₩12,061 | ₩12,162 | -1.63% | 123.9만 |
|---|
| 2026.08.05 | ₩12,752 | ₩12,846 | ₩12,169 | ₩12,363 | -3.05% | 246.1만 |
|---|
| 2026.08.04 | ₩12,068 | ₩12,839 | ₩11,733 | ₩12,752 | +5.67% | 497만 |
|---|
| 2026.08.03 | ₩10,781 | ₩11,210 | ₩10,620 | ₩11,143 | +3.36% | 168.4만 |
|---|
| 2026.07.31 | ₩10,580 | ₩10,754 | ₩10,446 | ₩10,553 | -0.25% | 152.4만 |
|---|
| 2026.07.30 | ₩10,781 | ₩10,822 | ₩10,526 | ₩10,593 | -1.74% | 96.6만 |
|---|
| 2026.07.29 | ₩10,834 | ₩10,875 | ₩10,446 | ₩10,700 | -1.24% | 142.6만 |
|---|
| 2026.07.28 | ₩10,915 | ₩11,117 | ₩10,855 | ₩10,955 | +0.37% | 116.3만 |
|---|
| 2026.07.27 | ₩10,794 | ₩10,975 | ₩10,754 | ₩10,794 | 0.00% | 112.1만 |
|---|
| 2026.07.24 | ₩10,580 | ₩10,828 | ₩10,539 | ₩10,687 | +1.01% | 115.6만 |
|---|
| 2026.07.23 | ₩10,620 | ₩10,714 | ₩10,365 | ₩10,553 | -0.63% | 116.1만 |
|---|
| 2026.07.22 | ₩10,593 | ₩10,821 | ₩10,593 | ₩10,727 | +1.27% | 78.3만 |
|---|
| 2026.07.21 | ₩10,821 | ₩10,902 | ₩10,586 | ₩10,620 | -1.86% | 85.8만 |
|---|
| 2026.07.20 | ₩10,848 | ₩10,875 | ₩10,633 | ₩10,834 | -0.12% | 113.5만 |
|---|
| 2026.07.17 | ₩11,143 | ₩11,404 | ₩10,593 | ₩10,848 | -2.65% | 119.1만 |
|---|
| 2026.07.16 | ₩10,848 | ₩11,458 | ₩10,848 | ₩11,317 | +4.33% | 124.4만 |
|---|
| 2026.07.15 | ₩10,647 | ₩10,982 | ₩10,553 | ₩10,861 | +2.02% | 101.9만 |
|---|
| 2026.07.14 | ₩10,700 | ₩10,714 | ₩10,419 | ₩10,647 | -0.50% | 96.1만 |
|---|
| 2026.07.13 | ₩10,405 | ₩11,076 | ₩10,405 | ₩10,539 | +1.29% | 167.4만 |
|---|
| 2026.07.10 | ₩10,312 | ₩10,486 | ₩10,312 | ₩10,365 | +0.52% | 87.6만 |
|---|
| 2026.07.09 | ₩10,325 | ₩10,452 | ₩10,244 | ₩10,312 | -0.13% | 82.5만 |
|---|
| 2026.07.08 | ₩10,298 | ₩10,338 | ₩10,117 | ₩10,271 | -0.26% | 127만 |
|---|
| 2026.07.07 | ₩10,687 | ₩10,687 | ₩10,251 | ₩10,432 | -2.38% | 93.3만 |
|---|
| 2026.07.06 | ₩10,888 | ₩11,076 | ₩10,399 | ₩10,660 | -2.09% | 132.7만 |
|---|
| 2026.07.02 | ₩10,942 | ₩11,056 | ₩10,747 | ₩10,888 | -0.49% | 112.9만 |
|---|
| 2026.07.01 | ₩11,277 | ₩11,324 | ₩10,895 | ₩10,915 | -3.21% | 102.2만 |
|---|
| 2026.06.30 | ₩11,223 | ₩11,398 | ₩11,089 | ₩11,317 | +0.84% | 110.5만 |
|---|
| 2026.06.29 | ₩11,290 | ₩11,290 | ₩10,955 | ₩11,170 | -1.07% | 264.3만 |
|---|
| 2026.06.26 | ₩11,103 | ₩11,438 | ₩11,056 | ₩11,357 | +2.29% | 506.6만 |
|---|
| 2026.06.25 | ₩11,009 | ₩11,378 | ₩10,875 | ₩11,156 | +1.34% | 154.6만 |
|---|
| 2026.06.24 | ₩10,432 | ₩11,009 | ₩10,285 | ₩11,002 | +5.46% | 144.1만 |
|---|
| 2026.06.23 | ₩10,526 | ₩10,761 | ₩10,419 | ₩10,432 | -0.89% | 154.3만 |
|---|
| 2026.06.22 | ₩10,781 | ₩10,935 | ₩10,566 | ₩10,580 | -1.87% | 121.3만 |
|---|
| 2026.06.18 | ₩10,580 | ₩10,928 | ₩10,392 | ₩10,808 | +2.15% | 191.1만 |
|---|
| 2026.06.17 | ₩10,472 | ₩10,848 | ₩10,332 | ₩10,379 | -0.90% | 175.6만 |
|---|
| 2026.06.16 | ₩10,781 | ₩10,888 | ₩10,479 | ₩10,499 | -2.61% | 100.6만 |
|---|
| 2026.06.15 | ₩10,580 | ₩10,808 | ₩10,499 | ₩10,700 | +1.14% | 149.6만 |
|---|
| 2026.06.12 | ₩10,432 | ₩10,486 | ₩10,191 | ₩10,352 | -0.77% | 165.2만 |
|---|
| 2026.06.11 | ₩10,017 | ₩10,358 | ₩9,722 | ₩10,338 | +3.21% | 145.4만 |
|---|
| 2026.06.10 | ₩10,057 | ₩10,191 | ₩9,936 | ₩9,976 | -0.80% | 210.6만 |
|---|
| 2026.06.09 | ₩9,963 | ₩10,204 | ₩9,815 | ₩9,976 | +0.13% | 400.7만 |
|---|
| 2026.06.08 | ₩9,815 | ₩10,271 | ₩9,722 | ₩9,896 | +0.82% | 269.2만 |
|---|
| 2026.06.05 | ₩9,748 | ₩9,929 | ₩9,681 | ₩9,789 | +0.41% | 344.3만 |
|---|
| 2026.06.04 | ₩9,775 | ₩9,838 | ₩9,480 | ₩9,748 | -0.27% | 306.2만 |
|---|
| 2026.06.03 | ₩9,789 | ₩9,799 | ₩9,554 | ₩9,654 | -1.37% | 153.6만 |
|---|
| 2026.06.02 | ₩9,856 | ₩9,976 | ₩9,527 | ₩9,789 | -0.68% | 145.6만 |
|---|
| 2026.06.01 | ₩9,909 | ₩10,003 | ₩9,547 | ₩9,923 | +0.14% | 153.8만 |
|---|
| 2026.05.29 | ₩10,097 | ₩10,258 | ₩9,949 | ₩10,003 | -0.93% | 178.6만 |
|---|
| 2026.05.28 | ₩10,003 | ₩10,104 | ₩9,708 | ₩10,084 | +0.80% | 136만 |
|---|
| 2026.05.27 | ₩10,097 | ₩10,358 | ₩10,023 | ₩10,070 | -0.27% | 160.9만 |
|---|
| 2026.05.26 | ₩9,869 | ₩10,090 | ₩9,856 | ₩9,990 | +1.22% | 123.2만 |
|---|
| 2026.05.22 | ₩9,762 | ₩9,923 | ₩9,675 | ₩9,869 | +1.10% | 92.3만 |
|---|
| 2026.05.21 | ₩9,534 | ₩9,802 | ₩9,400 | ₩9,722 | +1.97% | 103.5만 |
|---|
| 2026.05.20 | ₩9,440 | ₩10,258 | ₩9,333 | ₩9,654 | +2.27% | 110.6만 |
|---|
| 2026.05.19 | ₩9,628 | ₩9,628 | ₩9,386 | ₩9,440 | -1.95% | 103.2만 |
|---|
| 2026.05.18 | ₩9,668 | ₩9,856 | ₩9,614 | ₩9,628 | -0.42% | 101.4만 |
|---|
| 2026.05.15 | ₩9,923 | ₩9,923 | ₩9,574 | ₩9,668 | -2.57% | 123.2만 |
|---|
| 2026.05.14 | ₩10,151 | ₩10,305 | ₩10,010 | ₩10,017 | -1.32% | 106.8만 |
|---|
| 2026.05.13 | ₩10,030 | ₩10,124 | ₩9,829 | ₩10,043 | +0.13% | 123.2만 |
|---|
| 2026.05.12 | ₩10,405 | ₩10,513 | ₩9,936 | ₩10,137 | -2.58% | 108.7만 |
|---|
| 2026.05.11 | ₩10,513 | ₩10,653 | ₩10,332 | ₩10,352 | -1.53% | 122.9만 |
|---|
| 2026.05.08 | ₩10,566 | ₩10,841 | ₩10,446 | ₩10,539 | -0.25% | 103.3만 |
|---|
| 2026.05.07 | ₩10,714 | ₩10,821 | ₩10,539 | ₩10,566 | -1.38% | 97.6만 |
|---|
| 2026.05.06 | ₩10,647 | ₩10,855 | ₩10,446 | ₩10,647 | 0.00% | 101만 |
|---|
| 2026.05.05 | ₩10,151 | ₩10,452 | ₩10,084 | ₩10,392 | +2.38% | 101.4만 |
|---|
| 2026.05.04 | ₩10,419 | ₩10,553 | ₩10,043 | ₩10,057 | -3.47% | 117.8만 |
|---|
| 2026.05.01 | ₩11,022 | ₩11,022 | ₩10,526 | ₩10,539 | -4.38% | 105.3만 |
|---|
| 2026.04.30 | ₩10,969 | ₩11,062 | ₩10,734 | ₩10,942 | -0.24% | 178.2만 |
|---|
| 2026.04.29 | ₩11,049 | ₩11,391 | ₩10,861 | ₩10,982 | -0.61% | 148.2만 |
|---|
| 2026.04.28 | ₩10,660 | ₩11,264 | ₩10,580 | ₩11,170 | +4.78% | 278.2만 |
|---|
| 2026.04.27 | ₩11,880 | ₩12,108 | ₩11,639 | ₩11,773 | -0.90% | 217.2만 |
|---|
| 2026.04.24 | ₩11,934 | ₩12,041 | ₩11,753 | ₩11,813 | -1.01% | 193.8만 |
|---|
| 2026.04.23 | ₩12,028 | ₩12,149 | ₩11,699 | ₩11,974 | -0.45% | 92.5만 |
|---|
| 2026.04.22 | ₩12,149 | ₩12,202 | ₩11,847 | ₩11,961 | -1.55% | 101.1만 |
|---|
| 2026.04.21 | ₩12,041 | ₩12,229 | ₩11,907 | ₩12,041 | 0.00% | 119.4만 |
|---|
| 2026.04.20 | ₩11,867 | ₩12,142 | ₩11,827 | ₩12,001 | +1.13% | 85.2만 |
|---|
| 2026.04.17 | ₩11,652 | ₩12,229 | ₩11,639 | ₩11,894 | +2.07% | 202.2만 |
|---|
| 2026.04.16 | ₩11,371 | ₩11,518 | ₩11,277 | ₩11,465 | +0.83% | 132.1만 |
|---|
| 2026.04.15 | ₩11,559 | ₩11,559 | ₩11,304 | ₩11,384 | -1.51% | 72만 |
|---|
| 2026.04.14 | ₩11,800 | ₩11,984 | ₩11,572 | ₩11,585 | -1.82% | 104.1만 |
|---|
| 2026.04.13 | ₩11,357 | ₩11,934 | ₩11,337 | ₩11,800 | +3.90% | 158.7만 |
|---|
| 2026.04.10 | ₩11,626 | ₩11,699 | ₩11,371 | ₩11,478 | -1.27% | 112.4만 |
|---|
| 2026.04.09 | ₩11,089 | ₩11,679 | ₩11,089 | ₩11,626 | +4.84% | 120.4만 |
|---|
| 2026.04.08 | ₩11,210 | ₩11,411 | ₩11,029 | ₩11,210 | 0.00% | 120.8만 |
|---|
| 2026.04.07 | ₩10,875 | ₩11,069 | ₩10,472 | ₩10,580 | -2.71% | 136.9만 |
|---|
| 2026.04.06 | ₩10,700 | ₩11,089 | ₩10,687 | ₩10,969 | +2.51% | 95.5만 |
|---|
| 2026.04.02 | ₩10,861 | ₩11,062 | ₩10,620 | ₩10,781 | -0.74% | 76.9만 |
|---|
| 2026.04.01 | ₩11,210 | ₩11,270 | ₩11,049 | ₩11,062 | -1.32% | 85.1만 |
|---|
| 2026.03.31 | ₩10,861 | ₩11,183 | ₩10,754 | ₩11,156 | +2.72% | 119.6만 |
|---|
| 2026.03.30 | ₩11,036 | ₩11,062 | ₩10,687 | ₩10,687 | -3.16% | 114만 |
|---|
| 2026.03.27 | ₩11,049 | ₩11,103 | ₩10,881 | ₩10,955 | -0.85% | 87.9만 |
|---|
| 2026.03.26 | ₩11,183 | ₩11,518 | ₩11,136 | ₩11,156 | -0.24% | 106.6만 |
|---|
| 2026.03.25 | ₩11,331 | ₩11,411 | ₩11,150 | ₩11,290 | -0.36% | 140.8만 |
|---|
| 2026.03.24 | ₩10,674 | ₩11,237 | ₩10,653 | ₩11,223 | +5.15% | 156.6만 |
|---|
| 2026.03.23 | ₩10,767 | ₩10,969 | ₩10,620 | ₩10,861 | +0.87% | 144.4만 |
|---|
| 2026.03.20 | ₩10,647 | ₩10,647 | ₩10,298 | ₩10,405 | -2.27% | 230.9만 |
|---|
| 2026.03.19 | ₩10,888 | ₩11,089 | ₩10,392 | ₩10,633 | -2.34% | 156.3만 |
|---|
| 2026.03.18 | ₩10,714 | ₩10,962 | ₩10,694 | ₩10,794 | +0.75% | 159.6만 |
|---|
| 2026.03.17 | ₩10,942 | ₩11,116 | ₩10,794 | ₩10,875 | -0.61% | 109.7만 |
|---|
| 2026.03.16 | ₩10,888 | ₩11,056 | ₩10,754 | ₩10,895 | +0.06% | 110.4만 |
|---|
| 2026.03.13 | ₩10,848 | ₩10,880 | ₩10,720 | ₩10,794 | -0.49% | 225.7만 |
|---|
| 2026.03.12 | ₩10,848 | ₩11,042 | ₩10,720 | ₩10,767 | -0.74% | 193.1만 |
|---|
| 2026.03.11 | ₩10,955 | ₩11,176 | ₩10,794 | ₩11,116 | +1.47% | 145만 |
|---|
| 2026.03.10 | ₩11,170 | ₩11,331 | ₩10,902 | ₩11,036 | -1.20% | 200.9만 |
|---|
| 2026.03.09 | ₩10,727 | ₩11,103 | ₩10,459 | ₩10,955 | +2.13% | 380.6만 |
|---|
| 2026.03.06 | ₩10,781 | ₩10,935 | ₩10,674 | ₩10,915 | +1.24% | 297.6만 |
|---|
| 2026.03.05 | ₩11,022 | ₩11,123 | ₩10,774 | ₩11,076 | +0.49% | 385.8만 |
|---|
| 2026.03.04 | ₩10,848 | ₩11,324 | ₩10,767 | ₩11,170 | +2.97% | 170.4만 |
|---|
| 2026.03.03 | ₩10,553 | ₩10,861 | ₩10,553 | ₩10,754 | +1.91% | 249.4만 |
|---|
| 2026.03.02 | ₩10,767 | ₩10,995 | ₩10,714 | ₩10,888 | +1.12% | 136.5만 |
|---|
| 2026.02.27 | ₩11,156 | ₩11,277 | ₩10,982 | ₩10,995 | -1.44% | 209.5만 |
|---|
| 2026.02.26 | ₩11,237 | ₩11,451 | ₩11,176 | ₩11,331 | +0.84% | 265.6만 |
|---|
| 2026.02.25 | ₩11,518 | ₩11,612 | ₩11,143 | ₩11,183 | -2.91% | 152.6만 |
|---|
| 2026.02.24 | ₩11,478 | ₩11,673 | ₩11,424 | ₩11,465 | -0.12% | 175.5만 |
|---|
| 2026.02.23 | ₩11,907 | ₩11,907 | ₩11,317 | ₩11,451 | -3.83% | 193.9만 |
|---|
| 2026.02.20 | ₩11,746 | ₩12,269 | ₩11,585 | ₩12,001 | +2.17% | 207.9만 |
|---|
| 2026.02.19 | ₩11,733 | ₩12,021 | ₩11,552 | ₩11,733 | 0.00% | 205만 |
|---|
| 2026.02.18 | ₩12,068 | ₩12,316 | ₩11,740 | ₩11,874 | -1.61% | 189.8만 |
|---|
| 2026.02.17 | ₩12,430 | ₩13,075 | ₩11,693 | ₩12,122 | -2.48% | 289.2만 |
|---|
| 2026.02.13 | ₩13,476 | ₩13,959 | ₩13,436 | ₩13,489 | +0.10% | 223.1만 |
|---|
| 2026.02.12 | ₩13,972 | ₩14,120 | ₩13,342 | ₩13,396 | -4.13% | 156.9만 |
|---|
| 2026.02.11 | ₩13,999 | ₩14,086 | ₩13,697 | ₩13,811 | -1.34% | 172.3만 |
|---|
| 2026.02.10 | ₩13,771 | ₩13,986 | ₩13,704 | ₩13,784 | +0.10% | 173.4만 |
|---|
| 2026.02.09 | ₩14,093 | ₩14,160 | ₩13,731 | ₩13,744 | -2.47% | 163.3만 |
|---|
| 2026.02.06 | ₩14,133 | ₩14,455 | ₩14,033 | ₩14,053 | -0.57% | 160.1만 |
|---|
| 2026.02.05 | ₩14,321 | ₩14,549 | ₩13,986 | ₩14,133 | -1.31% | 238.1만 |
|---|
| 2026.02.04 | ₩13,409 | ₩14,455 | ₩13,409 | ₩14,401 | +7.40% | 329.5만 |
|---|
| 2026.02.03 | ₩13,034 | ₩13,489 | ₩13,013 | ₩13,302 | +2.06% | 138.6만 |
|---|
| 2026.02.02 | ₩12,618 | ₩13,154 | ₩12,537 | ₩13,020 | +3.19% | 101.9만 |
|---|
| 2026.01.30 | ₩12,631 | ₩12,832 | ₩12,531 | ₩12,564 | -0.53% | 115.4만 |
|---|
| 2026.01.29 | ₩12,564 | ₩12,739 | ₩12,410 | ₩12,712 | +1.17% | 89.2만 |
|---|
| 2026.01.28 | ₩12,779 | ₩12,832 | ₩12,464 | ₩12,537 | -1.89% | 54.5만 |
|---|
| 2026.01.27 | ₩12,846 | ₩12,859 | ₩12,645 | ₩12,752 | -0.73% | 58.2만 |
|---|
| 2026.01.26 | ₩12,886 | ₩13,121 | ₩12,765 | ₩12,886 | 0.00% | 71.9만 |
|---|
| 2026.01.23 | ₩13,235 | ₩13,342 | ₩12,886 | ₩12,913 | -2.43% | 65.1만 |
|---|
| 2026.01.22 | ₩13,382 | ₩13,556 | ₩13,235 | ₩13,302 | -0.60% | 193.8만 |
|---|
| 2026.01.21 | ₩13,101 | ₩13,355 | ₩13,007 | ₩13,342 | +1.84% | 87.3만 |
|---|
| 2026.01.20 | ₩12,967 | ₩13,208 | ₩12,899 | ₩12,967 | 0.00% | 65.8만 |
|---|
| 2026.01.16 | ₩13,396 | ₩13,556 | ₩13,188 | ₩13,342 | -0.40% | 76만 |
|---|
| 2026.01.15 | ₩12,846 | ₩13,396 | ₩12,806 | ₩13,369 | +4.07% | 93.6만 |
|---|
| 2026.01.14 | ₩12,967 | ₩13,208 | ₩12,698 | ₩12,846 | -0.93% | 157.2만 |
|---|
| 2026.01.13 | ₩13,141 | ₩13,268 | ₩12,953 | ₩12,967 | -1.33% | 124.2만 |
|---|
| 2026.01.12 | ₩13,154 | ₩13,276 | ₩12,987 | ₩13,114 | -0.31% | 97.1만 |
|---|
| 2026.01.09 | ₩13,047 | ₩13,536 | ₩12,980 | ₩13,168 | +0.92% | 116.3만 |
|---|
| 2026.01.08 | ₩12,578 | ₩13,349 | ₩12,484 | ₩13,020 | +3.52% | 159.4만 |
|---|
| 2026.01.07 | ₩12,698 | ₩12,819 | ₩12,497 | ₩12,698 | 0.00% | 295.5만 |
|---|
| 2026.01.06 | ₩12,309 | ₩12,645 | ₩12,189 | ₩12,604 | +2.40% | 93.8만 |
|---|
| 2026.01.05 | ₩11,693 | ₩12,739 | ₩11,612 | ₩12,430 | +6.31% | 228.5만 |
|---|
| 2026.01.02 | ₩11,652 | ₩11,793 | ₩11,404 | ₩11,679 | +0.23% | 92.2만 |
|---|
| 2025.12.31 | ₩11,787 | ₩11,800 | ₩11,572 | ₩11,612 | -1.48% | 79.5만 |
|---|
| 2025.12.30 | ₩11,961 | ₩12,068 | ₩11,773 | ₩11,773 | -1.57% | 63.5만 |
|---|
| 2025.12.29 | ₩12,175 | ₩12,189 | ₩11,961 | ₩11,988 | -1.54% | 74.5만 |
|---|
| 2025.12.26 | ₩11,974 | ₩12,216 | ₩11,961 | ₩12,189 | +1.79% | 60.4만 |
|---|
| 2025.12.24 | ₩12,055 | ₩12,189 | ₩11,941 | ₩12,055 | 0.00% | 37.7만 |
|---|
| 2025.12.23 | ₩12,135 | ₩12,229 | ₩11,907 | ₩12,028 | -0.88% | 140만 |
|---|
| 2025.12.22 | ₩11,907 | ₩12,316 | ₩11,907 | ₩12,216 | +2.59% | 108.1만 |
|---|
| 2025.12.19 | ₩12,041 | ₩12,135 | ₩11,813 | ₩11,907 | -1.11% | 137만 |
|---|
| 2025.12.18 | ₩12,108 | ₩12,343 | ₩12,095 | ₩12,149 | +0.33% | 117.7만 |
|---|
| 2025.12.17 | ₩12,082 | ₩12,229 | ₩11,807 | ₩11,961 | -1.00% | 96.1만 |
|---|
| 2025.12.16 | ₩12,256 | ₩12,309 | ₩12,035 | ₩12,135 | -0.98% | 104만 |
|---|
| 2025.12.15 | ₩12,484 | ₩12,578 | ₩12,155 | ₩12,242 | -1.93% | 128.4만 |
|---|
| 2025.12.12 | ₩12,457 | ₩12,638 | ₩12,336 | ₩12,390 | -0.54% | 124만 |
|---|
| 2025.12.11 | ₩12,108 | ₩12,450 | ₩12,095 | ₩12,403 | +2.44% | 87.7만 |
|---|
| 2025.12.10 | ₩11,666 | ₩12,189 | ₩11,666 | ₩12,028 | +3.10% | 151.5만 |
|---|
| 2025.12.09 | ₩11,599 | ₩11,746 | ₩11,485 | ₩11,666 | +0.58% | 93만 |
|---|
| 2025.12.08 | ₩11,880 | ₩11,946 | ₩11,639 | ₩11,666 | -1.81% | 97.4만 |
|---|
| 2025.12.05 | ₩12,028 | ₩12,068 | ₩11,740 | ₩11,827 | -1.67% | 83.1만 |
|---|
| 2025.12.04 | ₩12,189 | ₩12,283 | ₩11,994 | ₩12,055 | -1.10% | 93.4만 |
|---|
| 2025.12.03 | ₩11,693 | ₩12,242 | ₩11,693 | ₩12,229 | +4.59% | 122.5만 |
|---|
| 2025.12.02 | ₩11,773 | ₩11,773 | ₩11,532 | ₩11,612 | -1.37% | 87.3만 |
|---|
| 2025.12.01 | ₩11,780 | ₩11,914 | ₩11,612 | ₩11,693 | -0.74% | 76.2만 |
|---|
| 2025.11.28 | ₩11,894 | ₩11,894 | ₩11,713 | ₩11,733 | -1.35% | 35만 |
|---|
| 2025.11.26 | ₩11,626 | ₩11,914 | ₩11,626 | ₩11,880 | +2.19% | 72.8만 |
|---|
| 2025.11.25 | ₩11,304 | ₩11,773 | ₩11,280 | ₩11,719 | +3.68% | 105.1만 |
|---|
| 2025.11.24 | ₩11,250 | ₩11,398 | ₩10,948 | ₩11,197 | -0.48% | 98.6만 |
|---|
| 2025.11.21 | ₩10,834 | ₩11,458 | ₩10,834 | ₩11,304 | +4.33% | 108.8만 |
|---|
| 2025.11.20 | ₩10,982 | ₩11,049 | ₩10,727 | ₩10,808 | -1.59% | 83만 |
|---|
| 2025.11.19 | ₩10,808 | ₩10,895 | ₩10,653 | ₩10,808 | 0.00% | 110.6만 |
|---|
| 2025.11.18 | ₩10,995 | ₩11,009 | ₩10,781 | ₩10,794 | -1.83% | 107.5만 |
|---|
| 2025.11.17 | ₩11,264 | ₩11,351 | ₩11,022 | ₩11,062 | -1.79% | 83.7만 |
|---|
| 2025.11.14 | ₩11,384 | ₩11,451 | ₩11,243 | ₩11,277 | -0.94% | 66.9만 |
|---|
| 2025.11.13 | ₩11,572 | ₩11,693 | ₩11,364 | ₩11,478 | -0.81% | 99.3만 |
|---|
| 2025.11.12 | ₩11,599 | ₩11,800 | ₩11,585 | ₩11,639 | +0.35% | 98.7만 |
|---|
| 2025.11.11 | ₩11,773 | ₩11,827 | ₩11,639 | ₩11,639 | -1.14% | 63.5만 |
|---|
| 2025.11.10 | ₩11,800 | ₩11,968 | ₩11,674 | ₩11,746 | -0.45% | 66.7만 |
|---|
| 2025.11.07 | ₩11,706 | ₩11,840 | ₩11,478 | ₩11,746 | +0.34% | 96.5만 |
|---|
| 2025.11.06 | ₩12,216 | ₩12,249 | ₩11,532 | ₩11,693 | -4.28% | 139.3만 |
|---|
| 2025.11.05 | ₩12,028 | ₩12,524 | ₩11,894 | ₩12,229 | +1.67% | 186.1만 |
|---|
| 2025.11.04 | ₩11,746 | ₩12,229 | ₩11,116 | ₩12,095 | +2.97% | 236.2만 |
|---|
| 2025.11.03 | ₩12,336 | ₩12,470 | ₩12,095 | ₩12,444 | +0.87% | 172.1만 |
|---|
| 2025.10.31 | ₩12,430 | ₩12,464 | ₩12,162 | ₩12,363 | -0.54% | 93.3만 |
|---|
| 2025.10.30 | ₩12,578 | ₩12,759 | ₩12,484 | ₩12,537 | -0.32% | 59.7만 |
|---|
| 2025.10.29 | ₩12,846 | ₩13,000 | ₩12,497 | ₩12,658 | -1.46% | 88.6만 |
|---|
| 2025.10.28 | ₩12,725 | ₩12,980 | ₩12,712 | ₩12,953 | +1.79% | 67.5만 |
|---|
| 2025.10.27 | ₩13,060 | ₩13,221 | ₩12,859 | ₩12,886 | -1.33% | 62.3만 |
|---|
| 2025.10.24 | ₩12,873 | ₩13,148 | ₩12,792 | ₩13,060 | +1.46% | 85.9만 |
|---|
| 2025.10.23 | ₩12,819 | ₩12,899 | ₩12,578 | ₩12,672 | -1.15% | 62.9만 |
|---|
| 2025.10.22 | ₩13,074 | ₩13,074 | ₩12,752 | ₩12,806 | -2.05% | 95.2만 |
|---|
| 2025.10.21 | ₩12,645 | ₩13,121 | ₩12,631 | ₩13,047 | +3.18% | 51.3만 |
|---|
| 2025.10.20 | ₩12,564 | ₩12,739 | ₩12,470 | ₩12,725 | +1.28% | 65.5만 |
|---|
| 2025.10.17 | ₩12,524 | ₩12,631 | ₩12,437 | ₩12,497 | -0.21% | 86.6만 |
|---|
| 2025.10.16 | ₩12,899 | ₩12,967 | ₩12,618 | ₩12,645 | -1.98% | 93.9만 |
|---|
| 2025.10.15 | ₩12,913 | ₩13,074 | ₩12,799 | ₩12,832 | -0.62% | 78.4만 |
|---|
| 2025.10.14 | ₩12,269 | ₩12,899 | ₩12,149 | ₩12,832 | +4.59% | 92만 |
|---|
| 2025.10.13 | ₩12,765 | ₩12,846 | ₩12,444 | ₩12,444 | -2.52% | 123.2만 |
|---|
| 2025.10.10 | ₩12,645 | ₩13,087 | ₩12,417 | ₩12,604 | -0.32% | 200.7만 |
|---|