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 | ₩9,365 | ₩9,432 | ₩9,185 | ₩9,312 | -0.57% | 159만 |
| 2026.10.08 | ₩9,165 | ₩9,379 | ₩9,045 | ₩9,365 | +2.19% | 201.1만 |
| 2026.10.07 | ₩9,325 | ₩9,325 | ₩9,131 | ₩9,272 | -0.57% | 194.9만 |
| 2026.10.06 | ₩9,352 | ₩9,512 | ₩9,298 | ₩9,405 | +0.57% | 117.2만 |
| 2026.10.05 | ₩9,338 | ₩9,459 | ₩9,205 | ₩9,298 | -0.43% | 104.6만 |
| 2026.10.02 | ₩9,472 | ₩9,579 | ₩9,305 | ₩9,405 | -0.71% | 134.4만 |
| 2026.10.01 | ₩9,285 | ₩9,318 | ₩8,891 | ₩9,272 | -0.14% | 213.6만 |
| 2026.09.30 | ₩9,579 | ₩9,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,338 |
| -2.51% |
| 176.7만 |
| 2026.09.29 | ₩9,459 | ₩9,539 | ₩9,325 | ₩9,499 | +0.42% | 128.5만 |
|---|
| 2026.09.28 | ₩9,352 | ₩9,552 | ₩9,145 | ₩9,499 | +1.57% | 173.6만 |
|---|
| 2026.09.25 | ₩9,325 | ₩9,539 | ₩9,292 | ₩9,419 | +1.00% | 107.6만 |
|---|
| 2026.09.24 | ₩9,499 | ₩9,512 | ₩9,272 | ₩9,365 | -1.41% | 150.6만 |
|---|
| 2026.09.23 | ₩9,592 | ₩9,699 | ₩9,492 | ₩9,539 | -0.56% | 111.6만 |
|---|
| 2026.09.22 | ₩9,686 | ₩9,759 | ₩9,526 | ₩9,686 | 0.00% | 179만 |
|---|
| 2026.09.21 | ₩9,592 | ₩9,643 | ₩9,459 | ₩9,499 | -0.97% | 160.3만 |
|---|
| 2026.09.18 | ₩9,539 | ₩9,579 | ₩9,459 | ₩9,526 | -0.14% | 291.2만 |
|---|
| 2026.09.17 | ₩10,033 | ₩10,153 | ₩9,532 | ₩9,592 | -4.39% | 138만 |
|---|
| 2026.09.16 | ₩9,699 | ₩9,953 | ₩9,646 | ₩9,779 | +0.83% | 206.8만 |
|---|
| 2026.09.15 | ₩9,632 | ₩9,726 | ₩9,485 | ₩9,686 | +0.55% | 616.6만 |
|---|
| 2026.09.14 | ₩9,672 | ₩9,713 | ₩9,405 | ₩9,632 | -0.41% | 333.9만 |
|---|
| 2026.09.11 | ₩9,526 | ₩9,526 | ₩9,238 | ₩9,325 | -2.10% | 255.7만 |
|---|
| 2026.09.10 | ₩9,592 | ₩9,652 | ₩9,258 | ₩9,325 | -2.79% | 216만 |
|---|
| 2026.09.09 | ₩10,047 | ₩10,100 | ₩9,606 | ₩9,726 | -3.19% | 195.6만 |
|---|
| 2026.09.08 | ₩10,153 | ₩10,260 | ₩10,060 | ₩10,087 | -0.66% | 128.2만 |
|---|
| 2026.09.04 | ₩10,153 | ₩10,361 | ₩10,153 | ₩10,260 | +1.05% | 104.9만 |
|---|
| 2026.09.03 | ₩10,140 | ₩10,381 | ₩9,960 | ₩10,260 | +1.19% | 169.1만 |
|---|
| 2026.09.02 | ₩9,833 | ₩10,320 | ₩9,753 | ₩10,127 | +2.99% | 187만 |
|---|
| 2026.09.01 | ₩10,167 | ₩10,200 | ₩9,753 | ₩9,779 | -3.81% | 109.8만 |
|---|
| 2026.08.31 | ₩10,314 | ₩10,554 | ₩10,080 | ₩10,287 | -0.26% | 144만 |
|---|
| 2026.08.28 | ₩10,501 | ₩10,608 | ₩10,347 | ₩10,381 | -1.15% | 90.2만 |
|---|
| 2026.08.27 | ₩10,621 | ₩10,715 | ₩10,381 | ₩10,487 | -1.26% | 81.7만 |
|---|
| 2026.08.26 | ₩10,888 | ₩11,022 | ₩10,715 | ₩10,741 | -1.35% | 91.9만 |
|---|
| 2026.08.25 | ₩11,142 | ₩11,142 | ₩10,788 | ₩10,848 | -2.64% | 60만 |
|---|
| 2026.08.24 | ₩11,222 | ₩11,324 | ₩11,042 | ₩11,089 | -1.19% | 108.9만 |
|---|
| 2026.08.21 | ₩11,222 | ₩11,242 | ₩11,089 | ₩11,169 | -0.48% | 84.5만 |
|---|
| 2026.08.20 | ₩11,182 | ₩11,289 | ₩10,975 | ₩11,102 | -0.72% | 96.3만 |
|---|
| 2026.08.19 | ₩11,396 | ₩11,583 | ₩11,349 | ₩11,396 | 0.00% | 128.9만 |
|---|
| 2026.08.18 | ₩11,717 | ₩11,830 | ₩11,229 | ₩11,249 | -3.99% | 112.1만 |
|---|
| 2026.08.17 | ₩11,503 | ₩12,157 | ₩11,503 | ₩11,783 | +2.44% | 297.8만 |
|---|
| 2026.08.14 | ₩11,757 | ₩11,797 | ₩11,536 | ₩11,623 | -1.14% | 84.9만 |
|---|
| 2026.08.13 | ₩11,930 | ₩12,344 | ₩11,623 | ₩11,757 | -1.46% | 103.7만 |
|---|
| 2026.08.12 | ₩12,051 | ₩12,211 | ₩11,717 | ₩11,904 | -1.22% | 101.3만 |
|---|
| 2026.08.11 | ₩12,184 | ₩12,331 | ₩12,004 | ₩12,037 | -1.21% | 101만 |
|---|
| 2026.08.10 | ₩12,318 | ₩12,318 | ₩12,057 | ₩12,131 | -1.52% | 125.9만 |
|---|
| 2026.08.07 | ₩12,171 | ₩12,331 | ₩12,117 | ₩12,318 | +1.21% | 133.8만 |
|---|
| 2026.08.06 | ₩12,318 | ₩12,371 | ₩12,017 | ₩12,117 | -1.63% | 123.9만 |
|---|
| 2026.08.05 | ₩12,705 | ₩12,799 | ₩12,124 | ₩12,318 | -3.05% | 246.1만 |
|---|
| 2026.08.04 | ₩12,024 | ₩12,792 | ₩11,690 | ₩12,705 | +5.67% | 497만 |
|---|
| 2026.08.03 | ₩10,741 | ₩11,169 | ₩10,581 | ₩11,102 | +3.36% | 168.4만 |
|---|
| 2026.07.31 | ₩10,541 | ₩10,715 | ₩10,407 | ₩10,514 | -0.25% | 152.4만 |
|---|
| 2026.07.30 | ₩10,741 | ₩10,783 | ₩10,487 | ₩10,554 | -1.74% | 96.6만 |
|---|
| 2026.07.29 | ₩10,795 | ₩10,835 | ₩10,407 | ₩10,661 | -1.24% | 142.6만 |
|---|
| 2026.07.28 | ₩10,875 | ₩11,077 | ₩10,815 | ₩10,915 | +0.37% | 116.3만 |
|---|
| 2026.07.27 | ₩10,755 | ₩10,935 | ₩10,715 | ₩10,755 | 0.00% | 112.1만 |
|---|
| 2026.07.24 | ₩10,541 | ₩10,788 | ₩10,501 | ₩10,648 | +1.01% | 115.6만 |
|---|
| 2026.07.23 | ₩10,581 | ₩10,674 | ₩10,327 | ₩10,514 | -0.63% | 116.1만 |
|---|
| 2026.07.22 | ₩10,554 | ₩10,781 | ₩10,554 | ₩10,688 | +1.27% | 78.3만 |
|---|
| 2026.07.21 | ₩10,781 | ₩10,862 | ₩10,548 | ₩10,581 | -1.86% | 85.8만 |
|---|
| 2026.07.20 | ₩10,808 | ₩10,835 | ₩10,594 | ₩10,795 | -0.12% | 113.5만 |
|---|
| 2026.07.17 | ₩11,102 | ₩11,363 | ₩10,554 | ₩10,808 | -2.65% | 119.1만 |
|---|
| 2026.07.16 | ₩10,808 | ₩11,416 | ₩10,808 | ₩11,276 | +4.33% | 124.4만 |
|---|
| 2026.07.15 | ₩10,608 | ₩10,942 | ₩10,514 | ₩10,821 | +2.02% | 101.9만 |
|---|
| 2026.07.14 | ₩10,661 | ₩10,674 | ₩10,381 | ₩10,608 | -0.50% | 96.1만 |
|---|
| 2026.07.13 | ₩10,367 | ₩11,035 | ₩10,367 | ₩10,501 | +1.29% | 167.4만 |
|---|
| 2026.07.10 | ₩10,274 | ₩10,447 | ₩10,274 | ₩10,327 | +0.52% | 87.6만 |
|---|
| 2026.07.09 | ₩10,287 | ₩10,414 | ₩10,207 | ₩10,274 | -0.13% | 82.5만 |
|---|
| 2026.07.08 | ₩10,260 | ₩10,300 | ₩10,080 | ₩10,234 | -0.26% | 127만 |
|---|
| 2026.07.07 | ₩10,648 | ₩10,648 | ₩10,214 | ₩10,394 | -2.38% | 93.3만 |
|---|
| 2026.07.06 | ₩10,848 | ₩11,035 | ₩10,361 | ₩10,621 | -2.09% | 132.7만 |
|---|
| 2026.07.02 | ₩10,902 | ₩11,015 | ₩10,708 | ₩10,848 | -0.49% | 112.9만 |
|---|
| 2026.07.01 | ₩11,236 | ₩11,282 | ₩10,855 | ₩10,875 | -3.21% | 102.2만 |
|---|
| 2026.06.30 | ₩11,182 | ₩11,356 | ₩11,049 | ₩11,276 | +0.84% | 110.5만 |
|---|
| 2026.06.29 | ₩11,249 | ₩11,249 | ₩10,915 | ₩11,129 | -1.07% | 264.3만 |
|---|
| 2026.06.26 | ₩11,062 | ₩11,396 | ₩11,015 | ₩11,316 | +2.29% | 506.6만 |
|---|
| 2026.06.25 | ₩10,968 | ₩11,336 | ₩10,835 | ₩11,115 | +1.34% | 154.6만 |
|---|
| 2026.06.24 | ₩10,394 | ₩10,968 | ₩10,247 | ₩10,962 | +5.46% | 144.1만 |
|---|
| 2026.06.23 | ₩10,487 | ₩10,721 | ₩10,381 | ₩10,394 | -0.89% | 154.3만 |
|---|
| 2026.06.22 | ₩10,741 | ₩10,895 | ₩10,528 | ₩10,541 | -1.87% | 121.3만 |
|---|
| 2026.06.18 | ₩10,541 | ₩10,888 | ₩10,354 | ₩10,768 | +2.15% | 191.1만 |
|---|
| 2026.06.17 | ₩10,434 | ₩10,808 | ₩10,294 | ₩10,340 | -0.90% | 175.6만 |
|---|
| 2026.06.16 | ₩10,741 | ₩10,848 | ₩10,441 | ₩10,461 | -2.61% | 100.6만 |
|---|
| 2026.06.15 | ₩10,541 | ₩10,768 | ₩10,461 | ₩10,661 | +1.14% | 149.6만 |
|---|
| 2026.06.12 | ₩10,394 | ₩10,447 | ₩10,153 | ₩10,314 | -0.77% | 165.2만 |
|---|
| 2026.06.11 | ₩9,980 | ₩10,320 | ₩9,686 | ₩10,300 | +3.21% | 145.4만 |
|---|
| 2026.06.10 | ₩10,020 | ₩10,153 | ₩9,900 | ₩9,940 | -0.80% | 210.6만 |
|---|
| 2026.06.09 | ₩9,926 | ₩10,167 | ₩9,779 | ₩9,940 | +0.13% | 400.7만 |
|---|
| 2026.06.08 | ₩9,779 | ₩10,234 | ₩9,686 | ₩9,860 | +0.82% | 269.2만 |
|---|
| 2026.06.05 | ₩9,713 | ₩9,893 | ₩9,646 | ₩9,753 | +0.41% | 344.3만 |
|---|
| 2026.06.04 | ₩9,739 | ₩9,802 | ₩9,445 | ₩9,713 | -0.27% | 306.2만 |
|---|
| 2026.06.03 | ₩9,753 | ₩9,763 | ₩9,519 | ₩9,619 | -1.37% | 153.6만 |
|---|
| 2026.06.02 | ₩9,819 | ₩9,940 | ₩9,492 | ₩9,753 | -0.68% | 145.6만 |
|---|
| 2026.06.01 | ₩9,873 | ₩9,966 | ₩9,512 | ₩9,886 | +0.14% | 153.8만 |
|---|
| 2026.05.29 | ₩10,060 | ₩10,220 | ₩9,913 | ₩9,966 | -0.93% | 178.6만 |
|---|
| 2026.05.28 | ₩9,966 | ₩10,067 | ₩9,672 | ₩10,047 | +0.80% | 136만 |
|---|
| 2026.05.27 | ₩10,060 | ₩10,320 | ₩9,986 | ₩10,033 | -0.27% | 160.9만 |
|---|
| 2026.05.26 | ₩9,833 | ₩10,053 | ₩9,819 | ₩9,953 | +1.22% | 123.2만 |
|---|
| 2026.05.22 | ₩9,726 | ₩9,886 | ₩9,639 | ₩9,833 | +1.10% | 92.3만 |
|---|
| 2026.05.21 | ₩9,499 | ₩9,766 | ₩9,365 | ₩9,686 | +1.97% | 103.5만 |
|---|
| 2026.05.20 | ₩9,405 | ₩10,220 | ₩9,298 | ₩9,619 | +2.27% | 110.6만 |
|---|
| 2026.05.19 | ₩9,592 | ₩9,592 | ₩9,352 | ₩9,405 | -1.95% | 103.2만 |
|---|
| 2026.05.18 | ₩9,632 | ₩9,819 | ₩9,579 | ₩9,592 | -0.42% | 101.4만 |
|---|
| 2026.05.15 | ₩9,886 | ₩9,886 | ₩9,539 | ₩9,632 | -2.57% | 123.2만 |
|---|
| 2026.05.14 | ₩10,113 | ₩10,267 | ₩9,973 | ₩9,980 | -1.32% | 106.8만 |
|---|
| 2026.05.13 | ₩9,993 | ₩10,087 | ₩9,793 | ₩10,006 | +0.13% | 123.2만 |
|---|
| 2026.05.12 | ₩10,367 | ₩10,474 | ₩9,900 | ₩10,100 | -2.58% | 108.7만 |
|---|
| 2026.05.11 | ₩10,474 | ₩10,614 | ₩10,294 | ₩10,314 | -1.53% | 122.9만 |
|---|
| 2026.05.08 | ₩10,528 | ₩10,801 | ₩10,407 | ₩10,501 | -0.25% | 103.3만 |
|---|
| 2026.05.07 | ₩10,674 | ₩10,781 | ₩10,501 | ₩10,528 | -1.38% | 97.6만 |
|---|
| 2026.05.06 | ₩10,608 | ₩10,815 | ₩10,407 | ₩10,608 | 0.00% | 101만 |
|---|
| 2026.05.05 | ₩10,113 | ₩10,414 | ₩10,047 | ₩10,354 | +2.38% | 101.4만 |
|---|
| 2026.05.04 | ₩10,381 | ₩10,514 | ₩10,006 | ₩10,020 | -3.47% | 117.8만 |
|---|
| 2026.05.01 | ₩10,982 | ₩10,982 | ₩10,487 | ₩10,501 | -4.38% | 105.3만 |
|---|
| 2026.04.30 | ₩10,928 | ₩11,022 | ₩10,695 | ₩10,902 | -0.24% | 178.2만 |
|---|
| 2026.04.29 | ₩11,008 | ₩11,349 | ₩10,821 | ₩10,942 | -0.61% | 148.2만 |
|---|
| 2026.04.28 | ₩10,621 | ₩11,222 | ₩10,541 | ₩11,129 | +4.78% | 278.2만 |
|---|
| 2026.04.27 | ₩11,837 | ₩12,064 | ₩11,596 | ₩11,730 | -0.90% | 217.2만 |
|---|
| 2026.04.24 | ₩11,890 | ₩11,997 | ₩11,710 | ₩11,770 | -1.01% | 193.8만 |
|---|
| 2026.04.23 | ₩11,984 | ₩12,104 | ₩11,656 | ₩11,930 | -0.45% | 92.5만 |
|---|
| 2026.04.22 | ₩12,104 | ₩12,157 | ₩11,803 | ₩11,917 | -1.55% | 101.1만 |
|---|
| 2026.04.21 | ₩11,997 | ₩12,184 | ₩11,864 | ₩11,997 | 0.00% | 119.4만 |
|---|
| 2026.04.20 | ₩11,823 | ₩12,097 | ₩11,783 | ₩11,957 | +1.13% | 85.2만 |
|---|
| 2026.04.17 | ₩11,610 | ₩12,184 | ₩11,596 | ₩11,850 | +2.07% | 202.2만 |
|---|
| 2026.04.16 | ₩11,329 | ₩11,476 | ₩11,236 | ₩11,423 | +0.83% | 132.1만 |
|---|
| 2026.04.15 | ₩11,516 | ₩11,516 | ₩11,262 | ₩11,342 | -1.51% | 72만 |
|---|
| 2026.04.14 | ₩11,757 | ₩11,940 | ₩11,530 | ₩11,543 | -1.82% | 104.1만 |
|---|
| 2026.04.13 | ₩11,316 | ₩11,890 | ₩11,296 | ₩11,757 | +3.90% | 158.7만 |
|---|
| 2026.04.10 | ₩11,583 | ₩11,656 | ₩11,329 | ₩11,436 | -1.27% | 112.4만 |
|---|
| 2026.04.09 | ₩11,049 | ₩11,636 | ₩11,049 | ₩11,583 | +4.84% | 120.4만 |
|---|
| 2026.04.08 | ₩11,169 | ₩11,369 | ₩10,988 | ₩11,169 | 0.00% | 120.8만 |
|---|
| 2026.04.07 | ₩10,835 | ₩11,029 | ₩10,434 | ₩10,541 | -2.71% | 136.9만 |
|---|
| 2026.04.06 | ₩10,661 | ₩11,049 | ₩10,648 | ₩10,928 | +2.51% | 95.5만 |
|---|
| 2026.04.02 | ₩10,821 | ₩11,022 | ₩10,581 | ₩10,741 | -0.74% | 76.9만 |
|---|
| 2026.04.01 | ₩11,169 | ₩11,229 | ₩11,008 | ₩11,022 | -1.32% | 85.1만 |
|---|
| 2026.03.31 | ₩10,821 | ₩11,142 | ₩10,715 | ₩11,115 | +2.72% | 119.6만 |
|---|
| 2026.03.30 | ₩10,995 | ₩11,022 | ₩10,648 | ₩10,648 | -3.16% | 114만 |
|---|
| 2026.03.27 | ₩11,008 | ₩11,062 | ₩10,841 | ₩10,915 | -0.85% | 87.9만 |
|---|
| 2026.03.26 | ₩11,142 | ₩11,476 | ₩11,095 | ₩11,115 | -0.24% | 106.6만 |
|---|
| 2026.03.25 | ₩11,289 | ₩11,369 | ₩11,109 | ₩11,249 | -0.36% | 140.8만 |
|---|
| 2026.03.24 | ₩10,634 | ₩11,196 | ₩10,614 | ₩11,182 | +5.15% | 156.6만 |
|---|
| 2026.03.23 | ₩10,728 | ₩10,928 | ₩10,581 | ₩10,821 | +0.87% | 144.4만 |
|---|
| 2026.03.20 | ₩10,608 | ₩10,608 | ₩10,260 | ₩10,367 | -2.27% | 230.9만 |
|---|
| 2026.03.19 | ₩10,848 | ₩11,049 | ₩10,354 | ₩10,594 | -2.34% | 156.3만 |
|---|
| 2026.03.18 | ₩10,674 | ₩10,922 | ₩10,654 | ₩10,755 | +0.75% | 159.6만 |
|---|
| 2026.03.17 | ₩10,902 | ₩11,075 | ₩10,755 | ₩10,835 | -0.61% | 109.7만 |
|---|
| 2026.03.16 | ₩10,848 | ₩11,015 | ₩10,715 | ₩10,855 | +0.06% | 110.4만 |
|---|
| 2026.03.13 | ₩10,808 | ₩10,840 | ₩10,681 | ₩10,755 | -0.49% | 225.7만 |
|---|
| 2026.03.12 | ₩10,808 | ₩11,002 | ₩10,681 | ₩10,728 | -0.74% | 193.1만 |
|---|
| 2026.03.11 | ₩10,915 | ₩11,135 | ₩10,755 | ₩11,075 | +1.47% | 145만 |
|---|
| 2026.03.10 | ₩11,129 | ₩11,289 | ₩10,862 | ₩10,995 | -1.20% | 200.9만 |
|---|
| 2026.03.09 | ₩10,688 | ₩11,062 | ₩10,421 | ₩10,915 | +2.13% | 380.6만 |
|---|
| 2026.03.06 | ₩10,741 | ₩10,895 | ₩10,634 | ₩10,875 | +1.24% | 297.6만 |
|---|
| 2026.03.05 | ₩10,982 | ₩11,082 | ₩10,735 | ₩11,035 | +0.49% | 385.8만 |
|---|
| 2026.03.04 | ₩10,808 | ₩11,282 | ₩10,728 | ₩11,129 | +2.97% | 170.4만 |
|---|
| 2026.03.03 | ₩10,514 | ₩10,821 | ₩10,514 | ₩10,715 | +1.91% | 249.4만 |
|---|
| 2026.03.02 | ₩10,728 | ₩10,955 | ₩10,674 | ₩10,848 | +1.12% | 136.5만 |
|---|
| 2026.02.27 | ₩11,115 | ₩11,236 | ₩10,942 | ₩10,955 | -1.44% | 209.5만 |
|---|
| 2026.02.26 | ₩11,196 | ₩11,409 | ₩11,135 | ₩11,289 | +0.84% | 265.6만 |
|---|
| 2026.02.25 | ₩11,476 | ₩11,570 | ₩11,102 | ₩11,142 | -2.91% | 152.6만 |
|---|
| 2026.02.24 | ₩11,436 | ₩11,630 | ₩11,383 | ₩11,423 | -0.12% | 175.5만 |
|---|
| 2026.02.23 | ₩11,864 | ₩11,864 | ₩11,276 | ₩11,409 | -3.83% | 193.9만 |
|---|
| 2026.02.20 | ₩11,703 | ₩12,224 | ₩11,543 | ₩11,957 | +2.17% | 207.9만 |
|---|
| 2026.02.19 | ₩11,690 | ₩11,977 | ₩11,509 | ₩11,690 | 0.00% | 205만 |
|---|
| 2026.02.18 | ₩12,024 | ₩12,271 | ₩11,697 | ₩11,830 | -1.61% | 189.8만 |
|---|
| 2026.02.17 | ₩12,385 | ₩13,027 | ₩11,650 | ₩12,077 | -2.48% | 289.2만 |
|---|
| 2026.02.13 | ₩13,427 | ₩13,908 | ₩13,387 | ₩13,440 | +0.10% | 223.1만 |
|---|
| 2026.02.12 | ₩13,921 | ₩14,068 | ₩13,293 | ₩13,346 | -4.13% | 156.9만 |
|---|
| 2026.02.11 | ₩13,948 | ₩14,034 | ₩13,647 | ₩13,761 | -1.34% | 172.3만 |
|---|
| 2026.02.10 | ₩13,721 | ₩13,934 | ₩13,654 | ₩13,734 | +0.10% | 173.4만 |
|---|
| 2026.02.09 | ₩14,041 | ₩14,108 | ₩13,680 | ₩13,694 | -2.47% | 163.3만 |
|---|
| 2026.02.06 | ₩14,081 | ₩14,402 | ₩13,981 | ₩14,001 | -0.57% | 160.1만 |
|---|
| 2026.02.05 | ₩14,268 | ₩14,495 | ₩13,934 | ₩14,081 | -1.31% | 238.1만 |
|---|
| 2026.02.04 | ₩13,360 | ₩14,402 | ₩13,360 | ₩14,348 | +7.40% | 329.5만 |
|---|
| 2026.02.03 | ₩12,986 | ₩13,440 | ₩12,966 | ₩13,253 | +2.06% | 138.6만 |
|---|
| 2026.02.02 | ₩12,572 | ₩13,106 | ₩12,491 | ₩12,972 | +3.19% | 101.9만 |
|---|
| 2026.01.30 | ₩12,585 | ₩12,785 | ₩12,485 | ₩12,518 | -0.53% | 115.4만 |
|---|
| 2026.01.29 | ₩12,518 | ₩12,692 | ₩12,364 | ₩12,665 | +1.17% | 89.2만 |
|---|
| 2026.01.28 | ₩12,732 | ₩12,785 | ₩12,418 | ₩12,491 | -1.89% | 54.5만 |
|---|
| 2026.01.27 | ₩12,799 | ₩12,812 | ₩12,598 | ₩12,705 | -0.73% | 58.2만 |
|---|
| 2026.01.26 | ₩12,839 | ₩13,073 | ₩12,719 | ₩12,839 | 0.00% | 71.9만 |
|---|
| 2026.01.23 | ₩13,186 | ₩13,293 | ₩12,839 | ₩12,865 | -2.43% | 65.1만 |
|---|
| 2026.01.22 | ₩13,333 | ₩13,507 | ₩13,186 | ₩13,253 | -0.60% | 193.8만 |
|---|
| 2026.01.21 | ₩13,053 | ₩13,306 | ₩12,959 | ₩13,293 | +1.84% | 87.3만 |
|---|
| 2026.01.20 | ₩12,919 | ₩13,159 | ₩12,852 | ₩12,919 | 0.00% | 65.8만 |
|---|
| 2026.01.16 | ₩13,346 | ₩13,507 | ₩13,139 | ₩13,293 | -0.40% | 76만 |
|---|
| 2026.01.15 | ₩12,799 | ₩13,346 | ₩12,759 | ₩13,320 | +4.07% | 93.6만 |
|---|
| 2026.01.14 | ₩12,919 | ₩13,159 | ₩12,652 | ₩12,799 | -0.93% | 157.2만 |
|---|
| 2026.01.13 | ₩13,093 | ₩13,220 | ₩12,906 | ₩12,919 | -1.33% | 124.2만 |
|---|
| 2026.01.12 | ₩13,106 | ₩13,228 | ₩12,939 | ₩13,066 | -0.31% | 97.1만 |
|---|
| 2026.01.09 | ₩12,999 | ₩13,487 | ₩12,932 | ₩13,119 | +0.92% | 116.3만 |
|---|
| 2026.01.08 | ₩12,531 | ₩13,300 | ₩12,438 | ₩12,972 | +3.52% | 159.4만 |
|---|
| 2026.01.07 | ₩12,652 | ₩12,772 | ₩12,451 | ₩12,652 | 0.00% | 295.5만 |
|---|
| 2026.01.06 | ₩12,264 | ₩12,598 | ₩12,144 | ₩12,558 | +2.40% | 93.8만 |
|---|
| 2026.01.05 | ₩11,650 | ₩12,692 | ₩11,570 | ₩12,385 | +6.31% | 228.5만 |
|---|
| 2026.01.02 | ₩11,610 | ₩11,750 | ₩11,363 | ₩11,636 | +0.23% | 92.2만 |
|---|
| 2025.12.31 | ₩11,743 | ₩11,757 | ₩11,530 | ₩11,570 | -1.48% | 79.5만 |
|---|
| 2025.12.30 | ₩11,917 | ₩12,024 | ₩11,730 | ₩11,730 | -1.57% | 63.5만 |
|---|
| 2025.12.29 | ₩12,131 | ₩12,144 | ₩11,917 | ₩11,944 | -1.54% | 74.5만 |
|---|
| 2025.12.26 | ₩11,930 | ₩12,171 | ₩11,917 | ₩12,144 | +1.79% | 60.4만 |
|---|
| 2025.12.24 | ₩12,010 | ₩12,144 | ₩11,897 | ₩12,010 | 0.00% | 37.7만 |
|---|
| 2025.12.23 | ₩12,091 | ₩12,184 | ₩11,864 | ₩11,984 | -0.88% | 140만 |
|---|
| 2025.12.22 | ₩11,864 | ₩12,271 | ₩11,864 | ₩12,171 | +2.59% | 108.1만 |
|---|
| 2025.12.19 | ₩11,997 | ₩12,091 | ₩11,770 | ₩11,864 | -1.11% | 137만 |
|---|
| 2025.12.18 | ₩12,064 | ₩12,298 | ₩12,051 | ₩12,104 | +0.33% | 117.7만 |
|---|
| 2025.12.17 | ₩12,037 | ₩12,184 | ₩11,763 | ₩11,917 | -1.00% | 96.1만 |
|---|
| 2025.12.16 | ₩12,211 | ₩12,264 | ₩11,990 | ₩12,091 | -0.98% | 104만 |
|---|
| 2025.12.15 | ₩12,438 | ₩12,531 | ₩12,111 | ₩12,197 | -1.93% | 128.4만 |
|---|
| 2025.12.12 | ₩12,411 | ₩12,592 | ₩12,291 | ₩12,344 | -0.54% | 124만 |
|---|
| 2025.12.11 | ₩12,064 | ₩12,405 | ₩12,051 | ₩12,358 | +2.44% | 87.7만 |
|---|
| 2025.12.10 | ₩11,623 | ₩12,144 | ₩11,623 | ₩11,984 | +3.10% | 151.5만 |
|---|
| 2025.12.09 | ₩11,556 | ₩11,703 | ₩11,443 | ₩11,623 | +0.58% | 93만 |
|---|
| 2025.12.08 | ₩11,837 | ₩11,902 | ₩11,596 | ₩11,623 | -1.81% | 97.4만 |
|---|
| 2025.12.05 | ₩11,984 | ₩12,024 | ₩11,697 | ₩11,783 | -1.67% | 83.1만 |
|---|
| 2025.12.04 | ₩12,144 | ₩12,238 | ₩11,950 | ₩12,010 | -1.10% | 93.4만 |
|---|
| 2025.12.03 | ₩11,650 | ₩12,197 | ₩11,650 | ₩12,184 | +4.59% | 122.5만 |
|---|
| 2025.12.02 | ₩11,730 | ₩11,730 | ₩11,489 | ₩11,570 | -1.37% | 87.3만 |
|---|
| 2025.12.01 | ₩11,737 | ₩11,870 | ₩11,570 | ₩11,650 | -0.74% | 76.2만 |
|---|
| 2025.11.28 | ₩11,850 | ₩11,850 | ₩11,670 | ₩11,690 | -1.35% | 35만 |
|---|
| 2025.11.26 | ₩11,583 | ₩11,870 | ₩11,583 | ₩11,837 | +2.19% | 72.8만 |
|---|
| 2025.11.25 | ₩11,262 | ₩11,730 | ₩11,238 | ₩11,676 | +3.68% | 105.1만 |
|---|
| 2025.11.24 | ₩11,209 | ₩11,356 | ₩10,908 | ₩11,155 | -0.48% | 98.6만 |
|---|
| 2025.11.21 | ₩10,795 | ₩11,416 | ₩10,795 | ₩11,262 | +4.33% | 108.8만 |
|---|
| 2025.11.20 | ₩10,942 | ₩11,008 | ₩10,688 | ₩10,768 | -1.59% | 83만 |
|---|
| 2025.11.19 | ₩10,768 | ₩10,855 | ₩10,614 | ₩10,768 | 0.00% | 110.6만 |
|---|
| 2025.11.18 | ₩10,955 | ₩10,968 | ₩10,741 | ₩10,755 | -1.83% | 107.5만 |
|---|
| 2025.11.17 | ₩11,222 | ₩11,309 | ₩10,982 | ₩11,022 | -1.79% | 83.7만 |
|---|
| 2025.11.14 | ₩11,342 | ₩11,409 | ₩11,202 | ₩11,236 | -0.94% | 66.9만 |
|---|
| 2025.11.13 | ₩11,530 | ₩11,650 | ₩11,322 | ₩11,436 | -0.81% | 99.3만 |
|---|
| 2025.11.12 | ₩11,556 | ₩11,757 | ₩11,543 | ₩11,596 | +0.35% | 98.7만 |
|---|
| 2025.11.11 | ₩11,730 | ₩11,783 | ₩11,596 | ₩11,596 | -1.14% | 63.5만 |
|---|
| 2025.11.10 | ₩11,757 | ₩11,924 | ₩11,631 | ₩11,703 | -0.45% | 66.7만 |
|---|
| 2025.11.07 | ₩11,663 | ₩11,797 | ₩11,436 | ₩11,703 | +0.34% | 96.5만 |
|---|
| 2025.11.06 | ₩12,171 | ₩12,204 | ₩11,489 | ₩11,650 | -4.28% | 139.3만 |
|---|
| 2025.11.05 | ₩11,984 | ₩12,478 | ₩11,850 | ₩12,184 | +1.67% | 186.1만 |
|---|
| 2025.11.04 | ₩11,703 | ₩12,184 | ₩11,075 | ₩12,051 | +2.97% | 236.2만 |
|---|
| 2025.11.03 | ₩12,291 | ₩12,425 | ₩12,051 | ₩12,398 | +0.87% | 172.1만 |
|---|
| 2025.10.31 | ₩12,385 | ₩12,418 | ₩12,117 | ₩12,318 | -0.54% | 93.3만 |
|---|
| 2025.10.30 | ₩12,531 | ₩12,712 | ₩12,438 | ₩12,491 | -0.32% | 59.7만 |
|---|
| 2025.10.29 | ₩12,799 | ₩12,952 | ₩12,451 | ₩12,612 | -1.46% | 88.6만 |
|---|
| 2025.10.28 | ₩12,678 | ₩12,932 | ₩12,665 | ₩12,906 | +1.79% | 67.5만 |
|---|
| 2025.10.27 | ₩13,012 | ₩13,173 | ₩12,812 | ₩12,839 | -1.33% | 62.3만 |
|---|
| 2025.10.24 | ₩12,825 | ₩13,099 | ₩12,745 | ₩13,012 | +1.46% | 85.9만 |
|---|
| 2025.10.23 | ₩12,772 | ₩12,852 | ₩12,531 | ₩12,625 | -1.15% | 62.9만 |
|---|
| 2025.10.22 | ₩13,026 | ₩13,026 | ₩12,705 | ₩12,759 | -2.05% | 95.2만 |
|---|
| 2025.10.21 | ₩12,598 | ₩13,073 | ₩12,585 | ₩12,999 | +3.18% | 51.3만 |
|---|
| 2025.10.20 | ₩12,518 | ₩12,692 | ₩12,425 | ₩12,678 | +1.28% | 65.5만 |
|---|
| 2025.10.17 | ₩12,478 | ₩12,585 | ₩12,391 | ₩12,451 | -0.21% | 86.6만 |
|---|
| 2025.10.16 | ₩12,852 | ₩12,919 | ₩12,572 | ₩12,598 | -1.98% | 93.9만 |
|---|
| 2025.10.15 | ₩12,865 | ₩13,026 | ₩12,752 | ₩12,785 | -0.62% | 78.4만 |
|---|
| 2025.10.14 | ₩12,224 | ₩12,852 | ₩12,104 | ₩12,785 | +4.59% | 92만 |
|---|
| 2025.10.13 | ₩12,719 | ₩12,799 | ₩12,398 | ₩12,398 | -2.52% | 123.2만 |
|---|
| 2025.10.10 | ₩12,598 | ₩13,039 | ₩12,371 | ₩12,558 | -0.32% | 200.7만 |
|---|