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 | ₩9,363 | ₩9,430 | ₩9,183 | ₩9,309 | -0.57% | 159만 |
| 2026.10.08 | ₩9,163 | ₩9,376 | ₩9,042 | ₩9,363 | +2.19% | 201.1만 |
| 2026.10.07 | ₩9,323 | ₩9,323 | ₩9,129 | ₩9,269 | -0.57% | 194.9만 |
| 2026.10.06 | ₩9,350 | ₩9,510 | ₩9,296 | ₩9,403 | +0.57% | 117.2만 |
| 2026.10.05 | ₩9,336 | ₩9,456 | ₩9,203 | ₩9,296 | -0.43% | 104.6만 |
| 2026.10.02 | ₩9,470 | ₩9,577 | ₩9,303 | ₩9,403 | -0.71% | 134.4만 |
| 2026.10.01 | ₩9,283 | ₩9,316 | ₩8,889 | ₩9,269 | -0.14% | 213.6만 |
| 2026.09.30 | ₩9,577 | ₩9,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,336 |
| -2.51% |
| 176.7만 |
| 2026.09.29 | ₩9,456 | ₩9,537 | ₩9,323 | ₩9,496 | +0.42% | 128.5만 |
|---|
| 2026.09.28 | ₩9,350 | ₩9,550 | ₩9,143 | ₩9,496 | +1.57% | 173.6만 |
|---|
| 2026.09.25 | ₩9,323 | ₩9,537 | ₩9,289 | ₩9,416 | +1.00% | 107.6만 |
|---|
| 2026.09.24 | ₩9,496 | ₩9,510 | ₩9,269 | ₩9,363 | -1.41% | 150.6만 |
|---|
| 2026.09.23 | ₩9,590 | ₩9,697 | ₩9,490 | ₩9,537 | -0.56% | 111.6만 |
|---|
| 2026.09.22 | ₩9,683 | ₩9,757 | ₩9,523 | ₩9,683 | 0.00% | 179만 |
|---|
| 2026.09.21 | ₩9,590 | ₩9,641 | ₩9,456 | ₩9,496 | -0.97% | 160.3만 |
|---|
| 2026.09.18 | ₩9,537 | ₩9,577 | ₩9,456 | ₩9,523 | -0.14% | 291.2만 |
|---|
| 2026.09.17 | ₩10,031 | ₩10,151 | ₩9,530 | ₩9,590 | -4.39% | 138만 |
|---|
| 2026.09.16 | ₩9,697 | ₩9,951 | ₩9,643 | ₩9,777 | +0.83% | 206.8만 |
|---|
| 2026.09.15 | ₩9,630 | ₩9,724 | ₩9,483 | ₩9,683 | +0.55% | 616.6만 |
|---|
| 2026.09.14 | ₩9,670 | ₩9,710 | ₩9,403 | ₩9,630 | -0.41% | 333.9만 |
|---|
| 2026.09.11 | ₩9,523 | ₩9,523 | ₩9,236 | ₩9,323 | -2.10% | 255.7만 |
|---|
| 2026.09.10 | ₩9,590 | ₩9,650 | ₩9,256 | ₩9,323 | -2.79% | 216만 |
|---|
| 2026.09.09 | ₩10,044 | ₩10,098 | ₩9,603 | ₩9,724 | -3.19% | 195.6만 |
|---|
| 2026.09.08 | ₩10,151 | ₩10,258 | ₩10,057 | ₩10,084 | -0.66% | 128.2만 |
|---|
| 2026.09.04 | ₩10,151 | ₩10,358 | ₩10,151 | ₩10,258 | +1.05% | 104.9만 |
|---|
| 2026.09.03 | ₩10,138 | ₩10,378 | ₩9,957 | ₩10,258 | +1.19% | 169.1만 |
|---|
| 2026.09.02 | ₩9,830 | ₩10,318 | ₩9,750 | ₩10,124 | +2.99% | 187만 |
|---|
| 2026.09.01 | ₩10,164 | ₩10,198 | ₩9,750 | ₩9,777 | -3.81% | 109.8만 |
|---|
| 2026.08.31 | ₩10,311 | ₩10,552 | ₩10,077 | ₩10,285 | -0.26% | 144만 |
|---|
| 2026.08.28 | ₩10,498 | ₩10,605 | ₩10,345 | ₩10,378 | -1.15% | 90.2만 |
|---|
| 2026.08.27 | ₩10,618 | ₩10,712 | ₩10,378 | ₩10,485 | -1.26% | 81.7만 |
|---|
| 2026.08.26 | ₩10,886 | ₩11,019 | ₩10,712 | ₩10,739 | -1.35% | 91.9만 |
|---|
| 2026.08.25 | ₩11,139 | ₩11,139 | ₩10,785 | ₩10,845 | -2.64% | 60만 |
|---|
| 2026.08.24 | ₩11,219 | ₩11,321 | ₩11,039 | ₩11,086 | -1.19% | 108.9만 |
|---|
| 2026.08.21 | ₩11,219 | ₩11,239 | ₩11,086 | ₩11,166 | -0.48% | 84.5만 |
|---|
| 2026.08.20 | ₩11,179 | ₩11,286 | ₩10,972 | ₩11,099 | -0.72% | 96.3만 |
|---|
| 2026.08.19 | ₩11,393 | ₩11,580 | ₩11,346 | ₩11,393 | 0.00% | 128.9만 |
|---|
| 2026.08.18 | ₩11,714 | ₩11,827 | ₩11,226 | ₩11,246 | -3.99% | 112.1만 |
|---|
| 2026.08.17 | ₩11,500 | ₩12,154 | ₩11,500 | ₩11,780 | +2.44% | 297.8만 |
|---|
| 2026.08.14 | ₩11,754 | ₩11,794 | ₩11,533 | ₩11,620 | -1.14% | 84.9만 |
|---|
| 2026.08.13 | ₩11,927 | ₩12,341 | ₩11,620 | ₩11,754 | -1.46% | 103.7만 |
|---|
| 2026.08.12 | ₩12,048 | ₩12,208 | ₩11,714 | ₩11,901 | -1.22% | 101.3만 |
|---|
| 2026.08.11 | ₩12,181 | ₩12,328 | ₩12,001 | ₩12,034 | -1.21% | 101만 |
|---|
| 2026.08.10 | ₩12,315 | ₩12,315 | ₩12,054 | ₩12,128 | -1.52% | 125.9만 |
|---|
| 2026.08.07 | ₩12,168 | ₩12,328 | ₩12,114 | ₩12,315 | +1.21% | 133.8만 |
|---|
| 2026.08.06 | ₩12,315 | ₩12,368 | ₩12,014 | ₩12,114 | -1.63% | 123.9만 |
|---|
| 2026.08.05 | ₩12,702 | ₩12,796 | ₩12,121 | ₩12,315 | -3.05% | 246.1만 |
|---|
| 2026.08.04 | ₩12,021 | ₩12,789 | ₩11,687 | ₩12,702 | +5.67% | 497만 |
|---|
| 2026.08.03 | ₩10,739 | ₩11,166 | ₩10,578 | ₩11,099 | +3.36% | 168.4만 |
|---|
| 2026.07.31 | ₩10,538 | ₩10,712 | ₩10,405 | ₩10,512 | -0.25% | 152.4만 |
|---|
| 2026.07.30 | ₩10,739 | ₩10,780 | ₩10,485 | ₩10,552 | -1.74% | 96.6만 |
|---|
| 2026.07.29 | ₩10,792 | ₩10,832 | ₩10,405 | ₩10,658 | -1.24% | 142.6만 |
|---|
| 2026.07.28 | ₩10,872 | ₩11,074 | ₩10,812 | ₩10,912 | +0.37% | 116.3만 |
|---|
| 2026.07.27 | ₩10,752 | ₩10,932 | ₩10,712 | ₩10,752 | 0.00% | 112.1만 |
|---|
| 2026.07.24 | ₩10,538 | ₩10,785 | ₩10,498 | ₩10,645 | +1.01% | 115.6만 |
|---|
| 2026.07.23 | ₩10,578 | ₩10,672 | ₩10,325 | ₩10,512 | -0.63% | 116.1만 |
|---|
| 2026.07.22 | ₩10,552 | ₩10,779 | ₩10,552 | ₩10,685 | +1.27% | 78.3만 |
|---|
| 2026.07.21 | ₩10,779 | ₩10,859 | ₩10,545 | ₩10,578 | -1.86% | 85.8만 |
|---|
| 2026.07.20 | ₩10,805 | ₩10,832 | ₩10,592 | ₩10,792 | -0.12% | 113.5만 |
|---|
| 2026.07.17 | ₩11,099 | ₩11,360 | ₩10,552 | ₩10,805 | -2.65% | 119.1만 |
|---|
| 2026.07.16 | ₩10,805 | ₩11,413 | ₩10,805 | ₩11,273 | +4.33% | 124.4만 |
|---|
| 2026.07.15 | ₩10,605 | ₩10,939 | ₩10,512 | ₩10,819 | +2.02% | 101.9만 |
|---|
| 2026.07.14 | ₩10,658 | ₩10,672 | ₩10,378 | ₩10,605 | -0.50% | 96.1만 |
|---|
| 2026.07.13 | ₩10,365 | ₩11,032 | ₩10,365 | ₩10,498 | +1.29% | 167.4만 |
|---|
| 2026.07.10 | ₩10,271 | ₩10,445 | ₩10,271 | ₩10,325 | +0.52% | 87.6만 |
|---|
| 2026.07.09 | ₩10,285 | ₩10,411 | ₩10,204 | ₩10,271 | -0.13% | 82.5만 |
|---|
| 2026.07.08 | ₩10,258 | ₩10,298 | ₩10,077 | ₩10,231 | -0.26% | 127만 |
|---|
| 2026.07.07 | ₩10,645 | ₩10,645 | ₩10,211 | ₩10,391 | -2.38% | 93.3만 |
|---|
| 2026.07.06 | ₩10,845 | ₩11,032 | ₩10,358 | ₩10,618 | -2.09% | 132.7만 |
|---|
| 2026.07.02 | ₩10,899 | ₩11,012 | ₩10,705 | ₩10,845 | -0.49% | 112.9만 |
|---|
| 2026.07.01 | ₩11,233 | ₩11,280 | ₩10,852 | ₩10,872 | -3.21% | 102.2만 |
|---|
| 2026.06.30 | ₩11,179 | ₩11,353 | ₩11,046 | ₩11,273 | +0.84% | 110.5만 |
|---|
| 2026.06.29 | ₩11,246 | ₩11,246 | ₩10,912 | ₩11,126 | -1.07% | 264.3만 |
|---|
| 2026.06.26 | ₩11,059 | ₩11,393 | ₩11,012 | ₩11,313 | +2.29% | 506.6만 |
|---|
| 2026.06.25 | ₩10,966 | ₩11,333 | ₩10,832 | ₩11,113 | +1.34% | 154.6만 |
|---|
| 2026.06.24 | ₩10,391 | ₩10,966 | ₩10,244 | ₩10,959 | +5.46% | 144.1만 |
|---|
| 2026.06.23 | ₩10,485 | ₩10,719 | ₩10,378 | ₩10,391 | -0.89% | 154.3만 |
|---|
| 2026.06.22 | ₩10,739 | ₩10,892 | ₩10,525 | ₩10,538 | -1.87% | 121.3만 |
|---|
| 2026.06.18 | ₩10,538 | ₩10,886 | ₩10,351 | ₩10,765 | +2.15% | 191.1만 |
|---|
| 2026.06.17 | ₩10,431 | ₩10,805 | ₩10,291 | ₩10,338 | -0.90% | 175.6만 |
|---|
| 2026.06.16 | ₩10,739 | ₩10,845 | ₩10,438 | ₩10,458 | -2.61% | 100.6만 |
|---|
| 2026.06.15 | ₩10,538 | ₩10,765 | ₩10,458 | ₩10,658 | +1.14% | 149.6만 |
|---|
| 2026.06.12 | ₩10,391 | ₩10,445 | ₩10,151 | ₩10,311 | -0.77% | 165.2만 |
|---|
| 2026.06.11 | ₩9,977 | ₩10,318 | ₩9,683 | ₩10,298 | +3.21% | 145.4만 |
|---|
| 2026.06.10 | ₩10,017 | ₩10,151 | ₩9,897 | ₩9,937 | -0.80% | 210.6만 |
|---|
| 2026.06.09 | ₩9,924 | ₩10,164 | ₩9,777 | ₩9,937 | +0.13% | 400.7만 |
|---|
| 2026.06.08 | ₩9,777 | ₩10,231 | ₩9,683 | ₩9,857 | +0.82% | 269.2만 |
|---|
| 2026.06.05 | ₩9,710 | ₩9,890 | ₩9,643 | ₩9,750 | +0.41% | 344.3만 |
|---|
| 2026.06.04 | ₩9,737 | ₩9,800 | ₩9,443 | ₩9,710 | -0.27% | 306.2만 |
|---|
| 2026.06.03 | ₩9,750 | ₩9,761 | ₩9,517 | ₩9,617 | -1.37% | 153.6만 |
|---|
| 2026.06.02 | ₩9,817 | ₩9,937 | ₩9,490 | ₩9,750 | -0.68% | 145.6만 |
|---|
| 2026.06.01 | ₩9,870 | ₩9,964 | ₩9,510 | ₩9,884 | +0.14% | 153.8만 |
|---|
| 2026.05.29 | ₩10,057 | ₩10,218 | ₩9,911 | ₩9,964 | -0.93% | 178.6만 |
|---|
| 2026.05.28 | ₩9,964 | ₩10,064 | ₩9,670 | ₩10,044 | +0.80% | 136만 |
|---|
| 2026.05.27 | ₩10,057 | ₩10,318 | ₩9,984 | ₩10,031 | -0.27% | 160.9만 |
|---|
| 2026.05.26 | ₩9,830 | ₩10,051 | ₩9,817 | ₩9,951 | +1.22% | 123.2만 |
|---|
| 2026.05.22 | ₩9,724 | ₩9,884 | ₩9,637 | ₩9,830 | +1.10% | 92.3만 |
|---|
| 2026.05.21 | ₩9,496 | ₩9,764 | ₩9,363 | ₩9,683 | +1.97% | 103.5만 |
|---|
| 2026.05.20 | ₩9,403 | ₩10,218 | ₩9,296 | ₩9,617 | +2.27% | 110.6만 |
|---|
| 2026.05.19 | ₩9,590 | ₩9,590 | ₩9,350 | ₩9,403 | -1.95% | 103.2만 |
|---|
| 2026.05.18 | ₩9,630 | ₩9,817 | ₩9,577 | ₩9,590 | -0.42% | 101.4만 |
|---|
| 2026.05.15 | ₩9,884 | ₩9,884 | ₩9,537 | ₩9,630 | -2.57% | 123.2만 |
|---|
| 2026.05.14 | ₩10,111 | ₩10,264 | ₩9,971 | ₩9,977 | -1.32% | 106.8만 |
|---|
| 2026.05.13 | ₩9,991 | ₩10,084 | ₩9,790 | ₩10,004 | +0.13% | 123.2만 |
|---|
| 2026.05.12 | ₩10,365 | ₩10,471 | ₩9,897 | ₩10,098 | -2.58% | 108.7만 |
|---|
| 2026.05.11 | ₩10,471 | ₩10,612 | ₩10,291 | ₩10,311 | -1.53% | 122.9만 |
|---|
| 2026.05.08 | ₩10,525 | ₩10,799 | ₩10,405 | ₩10,498 | -0.25% | 103.3만 |
|---|
| 2026.05.07 | ₩10,672 | ₩10,779 | ₩10,498 | ₩10,525 | -1.38% | 97.6만 |
|---|
| 2026.05.06 | ₩10,605 | ₩10,812 | ₩10,405 | ₩10,605 | 0.00% | 101만 |
|---|
| 2026.05.05 | ₩10,111 | ₩10,411 | ₩10,044 | ₩10,351 | +2.38% | 101.4만 |
|---|
| 2026.05.04 | ₩10,378 | ₩10,512 | ₩10,004 | ₩10,017 | -3.47% | 117.8만 |
|---|
| 2026.05.01 | ₩10,979 | ₩10,979 | ₩10,485 | ₩10,498 | -4.38% | 105.3만 |
|---|
| 2026.04.30 | ₩10,926 | ₩11,019 | ₩10,692 | ₩10,899 | -0.24% | 178.2만 |
|---|
| 2026.04.29 | ₩11,006 | ₩11,346 | ₩10,819 | ₩10,939 | -0.61% | 148.2만 |
|---|
| 2026.04.28 | ₩10,618 | ₩11,219 | ₩10,538 | ₩11,126 | +4.78% | 278.2만 |
|---|
| 2026.04.27 | ₩11,834 | ₩12,061 | ₩11,593 | ₩11,727 | -0.90% | 217.2만 |
|---|
| 2026.04.24 | ₩11,887 | ₩11,994 | ₩11,707 | ₩11,767 | -1.01% | 193.8만 |
|---|
| 2026.04.23 | ₩11,981 | ₩12,101 | ₩11,654 | ₩11,927 | -0.45% | 92.5만 |
|---|
| 2026.04.22 | ₩12,101 | ₩12,154 | ₩11,800 | ₩11,914 | -1.55% | 101.1만 |
|---|
| 2026.04.21 | ₩11,994 | ₩12,181 | ₩11,861 | ₩11,994 | 0.00% | 119.4만 |
|---|
| 2026.04.20 | ₩11,821 | ₩12,094 | ₩11,780 | ₩11,954 | +1.13% | 85.2만 |
|---|
| 2026.04.17 | ₩11,607 | ₩12,181 | ₩11,593 | ₩11,847 | +2.07% | 202.2만 |
|---|
| 2026.04.16 | ₩11,326 | ₩11,473 | ₩11,233 | ₩11,420 | +0.83% | 132.1만 |
|---|
| 2026.04.15 | ₩11,513 | ₩11,513 | ₩11,260 | ₩11,340 | -1.51% | 72만 |
|---|
| 2026.04.14 | ₩11,754 | ₩11,937 | ₩11,527 | ₩11,540 | -1.82% | 104.1만 |
|---|
| 2026.04.13 | ₩11,313 | ₩11,887 | ₩11,293 | ₩11,754 | +3.90% | 158.7만 |
|---|
| 2026.04.10 | ₩11,580 | ₩11,654 | ₩11,326 | ₩11,433 | -1.27% | 112.4만 |
|---|
| 2026.04.09 | ₩11,046 | ₩11,634 | ₩11,046 | ₩11,580 | +4.84% | 120.4만 |
|---|
| 2026.04.08 | ₩11,166 | ₩11,366 | ₩10,986 | ₩11,166 | 0.00% | 120.8만 |
|---|
| 2026.04.07 | ₩10,832 | ₩11,026 | ₩10,431 | ₩10,538 | -2.71% | 136.9만 |
|---|
| 2026.04.06 | ₩10,658 | ₩11,046 | ₩10,645 | ₩10,926 | +2.51% | 95.5만 |
|---|
| 2026.04.02 | ₩10,819 | ₩11,019 | ₩10,578 | ₩10,739 | -0.74% | 76.9만 |
|---|
| 2026.04.01 | ₩11,166 | ₩11,226 | ₩11,006 | ₩11,019 | -1.32% | 85.1만 |
|---|
| 2026.03.31 | ₩10,819 | ₩11,139 | ₩10,712 | ₩11,113 | +2.72% | 119.6만 |
|---|
| 2026.03.30 | ₩10,992 | ₩11,019 | ₩10,645 | ₩10,645 | -3.16% | 114만 |
|---|
| 2026.03.27 | ₩11,006 | ₩11,059 | ₩10,839 | ₩10,912 | -0.85% | 87.9만 |
|---|
| 2026.03.26 | ₩11,139 | ₩11,473 | ₩11,093 | ₩11,113 | -0.24% | 106.6만 |
|---|
| 2026.03.25 | ₩11,286 | ₩11,366 | ₩11,106 | ₩11,246 | -0.36% | 140.8만 |
|---|
| 2026.03.24 | ₩10,632 | ₩11,193 | ₩10,612 | ₩11,179 | +5.15% | 156.6만 |
|---|
| 2026.03.23 | ₩10,725 | ₩10,926 | ₩10,578 | ₩10,819 | +0.87% | 144.4만 |
|---|
| 2026.03.20 | ₩10,605 | ₩10,605 | ₩10,258 | ₩10,365 | -2.27% | 230.9만 |
|---|
| 2026.03.19 | ₩10,845 | ₩11,046 | ₩10,351 | ₩10,592 | -2.34% | 156.3만 |
|---|
| 2026.03.18 | ₩10,672 | ₩10,919 | ₩10,652 | ₩10,752 | +0.75% | 159.6만 |
|---|
| 2026.03.17 | ₩10,899 | ₩11,073 | ₩10,752 | ₩10,832 | -0.61% | 109.7만 |
|---|
| 2026.03.16 | ₩10,845 | ₩11,012 | ₩10,712 | ₩10,852 | +0.06% | 110.4만 |
|---|
| 2026.03.13 | ₩10,805 | ₩10,837 | ₩10,679 | ₩10,752 | -0.49% | 225.7만 |
|---|
| 2026.03.12 | ₩10,805 | ₩10,999 | ₩10,679 | ₩10,725 | -0.74% | 193.1만 |
|---|
| 2026.03.11 | ₩10,912 | ₩11,133 | ₩10,752 | ₩11,073 | +1.47% | 145만 |
|---|
| 2026.03.10 | ₩11,126 | ₩11,286 | ₩10,859 | ₩10,992 | -1.20% | 200.9만 |
|---|
| 2026.03.09 | ₩10,685 | ₩11,059 | ₩10,418 | ₩10,912 | +2.13% | 380.6만 |
|---|
| 2026.03.06 | ₩10,739 | ₩10,892 | ₩10,632 | ₩10,872 | +1.24% | 297.6만 |
|---|
| 2026.03.05 | ₩10,979 | ₩11,079 | ₩10,732 | ₩11,032 | +0.49% | 385.8만 |
|---|
| 2026.03.04 | ₩10,805 | ₩11,280 | ₩10,725 | ₩11,126 | +2.97% | 170.4만 |
|---|
| 2026.03.03 | ₩10,512 | ₩10,819 | ₩10,512 | ₩10,712 | +1.91% | 249.4만 |
|---|
| 2026.03.02 | ₩10,725 | ₩10,952 | ₩10,672 | ₩10,845 | +1.12% | 136.5만 |
|---|
| 2026.02.27 | ₩11,113 | ₩11,233 | ₩10,939 | ₩10,952 | -1.44% | 209.5만 |
|---|
| 2026.02.26 | ₩11,193 | ₩11,406 | ₩11,133 | ₩11,286 | +0.84% | 265.6만 |
|---|
| 2026.02.25 | ₩11,473 | ₩11,567 | ₩11,099 | ₩11,139 | -2.91% | 152.6만 |
|---|
| 2026.02.24 | ₩11,433 | ₩11,627 | ₩11,380 | ₩11,420 | -0.12% | 175.5만 |
|---|
| 2026.02.23 | ₩11,861 | ₩11,861 | ₩11,273 | ₩11,406 | -3.83% | 193.9만 |
|---|
| 2026.02.20 | ₩11,700 | ₩12,221 | ₩11,540 | ₩11,954 | +2.17% | 207.9만 |
|---|
| 2026.02.19 | ₩11,687 | ₩11,974 | ₩11,507 | ₩11,687 | 0.00% | 205만 |
|---|
| 2026.02.18 | ₩12,021 | ₩12,268 | ₩11,694 | ₩11,827 | -1.61% | 189.8만 |
|---|
| 2026.02.17 | ₩12,381 | ₩13,024 | ₩11,647 | ₩12,074 | -2.48% | 289.2만 |
|---|
| 2026.02.13 | ₩13,423 | ₩13,904 | ₩13,383 | ₩13,437 | +0.10% | 223.1만 |
|---|
| 2026.02.12 | ₩13,917 | ₩14,064 | ₩13,290 | ₩13,343 | -4.13% | 156.9만 |
|---|
| 2026.02.11 | ₩13,944 | ₩14,031 | ₩13,644 | ₩13,757 | -1.34% | 172.3만 |
|---|
| 2026.02.10 | ₩13,717 | ₩13,931 | ₩13,650 | ₩13,730 | +0.10% | 173.4만 |
|---|
| 2026.02.09 | ₩14,038 | ₩14,104 | ₩13,677 | ₩13,690 | -2.47% | 163.3만 |
|---|
| 2026.02.06 | ₩14,078 | ₩14,398 | ₩13,978 | ₩13,998 | -0.57% | 160.1만 |
|---|
| 2026.02.05 | ₩14,265 | ₩14,492 | ₩13,931 | ₩14,078 | -1.31% | 238.1만 |
|---|
| 2026.02.04 | ₩13,357 | ₩14,398 | ₩13,357 | ₩14,345 | +7.40% | 329.5만 |
|---|
| 2026.02.03 | ₩12,983 | ₩13,437 | ₩12,962 | ₩13,250 | +2.06% | 138.6만 |
|---|
| 2026.02.02 | ₩12,568 | ₩13,103 | ₩12,488 | ₩12,969 | +3.19% | 101.9만 |
|---|
| 2026.01.30 | ₩12,582 | ₩12,782 | ₩12,482 | ₩12,515 | -0.53% | 115.4만 |
|---|
| 2026.01.29 | ₩12,515 | ₩12,689 | ₩12,361 | ₩12,662 | +1.17% | 89.2만 |
|---|
| 2026.01.28 | ₩12,729 | ₩12,782 | ₩12,415 | ₩12,488 | -1.89% | 54.5만 |
|---|
| 2026.01.27 | ₩12,796 | ₩12,809 | ₩12,595 | ₩12,702 | -0.73% | 58.2만 |
|---|
| 2026.01.26 | ₩12,836 | ₩13,069 | ₩12,715 | ₩12,836 | 0.00% | 71.9만 |
|---|
| 2026.01.23 | ₩13,183 | ₩13,290 | ₩12,836 | ₩12,862 | -2.43% | 65.1만 |
|---|
| 2026.01.22 | ₩13,330 | ₩13,503 | ₩13,183 | ₩13,250 | -0.60% | 193.8만 |
|---|
| 2026.01.21 | ₩13,049 | ₩13,303 | ₩12,956 | ₩13,290 | +1.84% | 87.3만 |
|---|
| 2026.01.20 | ₩12,916 | ₩13,156 | ₩12,849 | ₩12,916 | 0.00% | 65.8만 |
|---|
| 2026.01.16 | ₩13,343 | ₩13,503 | ₩13,136 | ₩13,290 | -0.40% | 76만 |
|---|
| 2026.01.15 | ₩12,796 | ₩13,343 | ₩12,755 | ₩13,316 | +4.07% | 93.6만 |
|---|
| 2026.01.14 | ₩12,916 | ₩13,156 | ₩12,649 | ₩12,796 | -0.93% | 157.2만 |
|---|
| 2026.01.13 | ₩13,089 | ₩13,216 | ₩12,902 | ₩12,916 | -1.33% | 124.2만 |
|---|
| 2026.01.12 | ₩13,103 | ₩13,224 | ₩12,936 | ₩13,063 | -0.31% | 97.1만 |
|---|
| 2026.01.09 | ₩12,996 | ₩13,483 | ₩12,929 | ₩13,116 | +0.92% | 116.3만 |
|---|
| 2026.01.08 | ₩12,528 | ₩13,296 | ₩12,435 | ₩12,969 | +3.52% | 159.4만 |
|---|
| 2026.01.07 | ₩12,649 | ₩12,769 | ₩12,448 | ₩12,649 | 0.00% | 295.5만 |
|---|
| 2026.01.06 | ₩12,261 | ₩12,595 | ₩12,141 | ₩12,555 | +2.40% | 93.8만 |
|---|
| 2026.01.05 | ₩11,647 | ₩12,689 | ₩11,567 | ₩12,381 | +6.31% | 228.5만 |
|---|
| 2026.01.02 | ₩11,607 | ₩11,747 | ₩11,360 | ₩11,634 | +0.23% | 92.2만 |
|---|
| 2025.12.31 | ₩11,740 | ₩11,754 | ₩11,527 | ₩11,567 | -1.48% | 79.5만 |
|---|
| 2025.12.30 | ₩11,914 | ₩12,021 | ₩11,727 | ₩11,727 | -1.57% | 63.5만 |
|---|
| 2025.12.29 | ₩12,128 | ₩12,141 | ₩11,914 | ₩11,941 | -1.54% | 74.5만 |
|---|
| 2025.12.26 | ₩11,927 | ₩12,168 | ₩11,914 | ₩12,141 | +1.79% | 60.4만 |
|---|
| 2025.12.24 | ₩12,007 | ₩12,141 | ₩11,894 | ₩12,007 | 0.00% | 37.7만 |
|---|
| 2025.12.23 | ₩12,088 | ₩12,181 | ₩11,861 | ₩11,981 | -0.88% | 140만 |
|---|
| 2025.12.22 | ₩11,861 | ₩12,268 | ₩11,861 | ₩12,168 | +2.59% | 108.1만 |
|---|
| 2025.12.19 | ₩11,994 | ₩12,088 | ₩11,767 | ₩11,861 | -1.11% | 137만 |
|---|
| 2025.12.18 | ₩12,061 | ₩12,295 | ₩12,048 | ₩12,101 | +0.33% | 117.7만 |
|---|
| 2025.12.17 | ₩12,034 | ₩12,181 | ₩11,760 | ₩11,914 | -1.00% | 96.1만 |
|---|
| 2025.12.16 | ₩12,208 | ₩12,261 | ₩11,987 | ₩12,088 | -0.98% | 104만 |
|---|
| 2025.12.15 | ₩12,435 | ₩12,528 | ₩12,108 | ₩12,194 | -1.93% | 128.4만 |
|---|
| 2025.12.12 | ₩12,408 | ₩12,589 | ₩12,288 | ₩12,341 | -0.54% | 124만 |
|---|
| 2025.12.11 | ₩12,061 | ₩12,402 | ₩12,048 | ₩12,355 | +2.44% | 87.7만 |
|---|
| 2025.12.10 | ₩11,620 | ₩12,141 | ₩11,620 | ₩11,981 | +3.10% | 151.5만 |
|---|
| 2025.12.09 | ₩11,553 | ₩11,700 | ₩11,440 | ₩11,620 | +0.58% | 93만 |
|---|
| 2025.12.08 | ₩11,834 | ₩11,899 | ₩11,593 | ₩11,620 | -1.81% | 97.4만 |
|---|
| 2025.12.05 | ₩11,981 | ₩12,021 | ₩11,694 | ₩11,780 | -1.67% | 83.1만 |
|---|
| 2025.12.04 | ₩12,141 | ₩12,235 | ₩11,947 | ₩12,007 | -1.10% | 93.4만 |
|---|
| 2025.12.03 | ₩11,647 | ₩12,194 | ₩11,647 | ₩12,181 | +4.59% | 122.5만 |
|---|
| 2025.12.02 | ₩11,727 | ₩11,727 | ₩11,487 | ₩11,567 | -1.37% | 87.3만 |
|---|
| 2025.12.01 | ₩11,734 | ₩11,867 | ₩11,567 | ₩11,647 | -0.74% | 76.2만 |
|---|
| 2025.11.28 | ₩11,847 | ₩11,847 | ₩11,667 | ₩11,687 | -1.35% | 35만 |
|---|
| 2025.11.26 | ₩11,580 | ₩11,867 | ₩11,580 | ₩11,834 | +2.19% | 72.8만 |
|---|
| 2025.11.25 | ₩11,260 | ₩11,727 | ₩11,235 | ₩11,674 | +3.68% | 105.1만 |
|---|
| 2025.11.24 | ₩11,206 | ₩11,353 | ₩10,906 | ₩11,153 | -0.48% | 98.6만 |
|---|
| 2025.11.21 | ₩10,792 | ₩11,413 | ₩10,792 | ₩11,260 | +4.33% | 108.8만 |
|---|
| 2025.11.20 | ₩10,939 | ₩11,006 | ₩10,685 | ₩10,765 | -1.59% | 83만 |
|---|
| 2025.11.19 | ₩10,765 | ₩10,852 | ₩10,612 | ₩10,765 | 0.00% | 110.6만 |
|---|
| 2025.11.18 | ₩10,952 | ₩10,966 | ₩10,739 | ₩10,752 | -1.83% | 107.5만 |
|---|
| 2025.11.17 | ₩11,219 | ₩11,306 | ₩10,979 | ₩11,019 | -1.79% | 83.7만 |
|---|
| 2025.11.14 | ₩11,340 | ₩11,406 | ₩11,199 | ₩11,233 | -0.94% | 66.9만 |
|---|
| 2025.11.13 | ₩11,527 | ₩11,647 | ₩11,320 | ₩11,433 | -0.81% | 99.3만 |
|---|
| 2025.11.12 | ₩11,553 | ₩11,754 | ₩11,540 | ₩11,593 | +0.35% | 98.7만 |
|---|
| 2025.11.11 | ₩11,727 | ₩11,780 | ₩11,593 | ₩11,593 | -1.14% | 63.5만 |
|---|
| 2025.11.10 | ₩11,754 | ₩11,921 | ₩11,628 | ₩11,700 | -0.45% | 66.7만 |
|---|
| 2025.11.07 | ₩11,660 | ₩11,794 | ₩11,433 | ₩11,700 | +0.34% | 96.5만 |
|---|
| 2025.11.06 | ₩12,168 | ₩12,201 | ₩11,487 | ₩11,647 | -4.28% | 139.3만 |
|---|
| 2025.11.05 | ₩11,981 | ₩12,475 | ₩11,847 | ₩12,181 | +1.67% | 186.1만 |
|---|
| 2025.11.04 | ₩11,700 | ₩12,181 | ₩11,073 | ₩12,048 | +2.97% | 236.2만 |
|---|
| 2025.11.03 | ₩12,288 | ₩12,422 | ₩12,048 | ₩12,395 | +0.87% | 172.1만 |
|---|
| 2025.10.31 | ₩12,381 | ₩12,415 | ₩12,114 | ₩12,315 | -0.54% | 93.3만 |
|---|
| 2025.10.30 | ₩12,528 | ₩12,709 | ₩12,435 | ₩12,488 | -0.32% | 59.7만 |
|---|
| 2025.10.29 | ₩12,796 | ₩12,949 | ₩12,448 | ₩12,609 | -1.46% | 88.6만 |
|---|
| 2025.10.28 | ₩12,675 | ₩12,929 | ₩12,662 | ₩12,902 | +1.79% | 67.5만 |
|---|
| 2025.10.27 | ₩13,009 | ₩13,170 | ₩12,809 | ₩12,836 | -1.33% | 62.3만 |
|---|
| 2025.10.24 | ₩12,822 | ₩13,096 | ₩12,742 | ₩13,009 | +1.46% | 85.9만 |
|---|
| 2025.10.23 | ₩12,769 | ₩12,849 | ₩12,528 | ₩12,622 | -1.15% | 62.9만 |
|---|
| 2025.10.22 | ₩13,023 | ₩13,023 | ₩12,702 | ₩12,755 | -2.05% | 95.2만 |
|---|
| 2025.10.21 | ₩12,595 | ₩13,069 | ₩12,582 | ₩12,996 | +3.18% | 51.3만 |
|---|
| 2025.10.20 | ₩12,515 | ₩12,689 | ₩12,422 | ₩12,675 | +1.28% | 65.5만 |
|---|
| 2025.10.17 | ₩12,475 | ₩12,582 | ₩12,388 | ₩12,448 | -0.21% | 86.6만 |
|---|
| 2025.10.16 | ₩12,849 | ₩12,916 | ₩12,568 | ₩12,595 | -1.98% | 93.9만 |
|---|
| 2025.10.15 | ₩12,862 | ₩13,023 | ₩12,749 | ₩12,782 | -0.62% | 78.4만 |
|---|
| 2025.10.14 | ₩12,221 | ₩12,849 | ₩12,101 | ₩12,782 | +4.59% | 92만 |
|---|
| 2025.10.13 | ₩12,715 | ₩12,796 | ₩12,395 | ₩12,395 | -2.52% | 123.2만 |
|---|
| 2025.10.10 | ₩12,595 | ₩13,036 | ₩12,368 | ₩12,555 | -0.32% | 200.7만 |
|---|