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 | ₩9,361 | ₩9,428 | ₩9,181 | ₩9,308 | -0.57% | 159만 |
| 2026.10.08 | ₩9,161 | ₩9,374 | ₩9,041 | ₩9,361 | +2.19% | 201.1만 |
| 2026.10.07 | ₩9,321 | ₩9,321 | ₩9,127 | ₩9,268 | -0.57% | 194.9만 |
| 2026.10.06 | ₩9,348 | ₩9,508 | ₩9,294 | ₩9,401 | +0.57% | 117.2만 |
| 2026.10.05 | ₩9,334 | ₩9,454 | ₩9,201 | ₩9,294 | -0.43% | 104.6만 |
| 2026.10.02 | ₩9,468 | ₩9,575 | ₩9,301 | ₩9,401 | -0.71% | 134.4만 |
| 2026.10.01 | ₩9,281 | ₩9,314 | ₩8,887 | ₩9,268 | -0.14% | 213.6만 |
| 2026.09.30 | ₩9,575 | ₩9,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,334 |
| -2.51% |
| 176.7만 |
| 2026.09.29 | ₩9,454 | ₩9,535 | ₩9,321 | ₩9,495 | +0.42% | 128.5만 |
|---|
| 2026.09.28 | ₩9,348 | ₩9,548 | ₩9,141 | ₩9,495 | +1.57% | 173.6만 |
|---|
| 2026.09.25 | ₩9,321 | ₩9,535 | ₩9,288 | ₩9,414 | +1.00% | 107.6만 |
|---|
| 2026.09.24 | ₩9,495 | ₩9,508 | ₩9,268 | ₩9,361 | -1.41% | 150.6만 |
|---|
| 2026.09.23 | ₩9,588 | ₩9,695 | ₩9,488 | ₩9,535 | -0.56% | 111.6만 |
|---|
| 2026.09.22 | ₩9,682 | ₩9,755 | ₩9,521 | ₩9,682 | 0.00% | 179만 |
|---|
| 2026.09.21 | ₩9,588 | ₩9,639 | ₩9,454 | ₩9,495 | -0.97% | 160.3만 |
|---|
| 2026.09.18 | ₩9,535 | ₩9,575 | ₩9,454 | ₩9,521 | -0.14% | 291.2만 |
|---|
| 2026.09.17 | ₩10,029 | ₩10,149 | ₩9,528 | ₩9,588 | -4.39% | 138만 |
|---|
| 2026.09.16 | ₩9,695 | ₩9,949 | ₩9,641 | ₩9,775 | +0.83% | 206.8만 |
|---|
| 2026.09.15 | ₩9,628 | ₩9,722 | ₩9,481 | ₩9,682 | +0.55% | 616.6만 |
|---|
| 2026.09.14 | ₩9,668 | ₩9,708 | ₩9,401 | ₩9,628 | -0.41% | 333.9만 |
|---|
| 2026.09.11 | ₩9,521 | ₩9,521 | ₩9,234 | ₩9,321 | -2.10% | 255.7만 |
|---|
| 2026.09.10 | ₩9,588 | ₩9,648 | ₩9,254 | ₩9,321 | -2.79% | 216만 |
|---|
| 2026.09.09 | ₩10,042 | ₩10,095 | ₩9,601 | ₩9,722 | -3.19% | 195.6만 |
|---|
| 2026.09.08 | ₩10,149 | ₩10,256 | ₩10,055 | ₩10,082 | -0.66% | 128.2만 |
|---|
| 2026.09.04 | ₩10,149 | ₩10,356 | ₩10,149 | ₩10,256 | +1.05% | 104.9만 |
|---|
| 2026.09.03 | ₩10,136 | ₩10,376 | ₩9,955 | ₩10,256 | +1.19% | 169.1만 |
|---|
| 2026.09.02 | ₩9,828 | ₩10,316 | ₩9,748 | ₩10,122 | +2.99% | 187만 |
|---|
| 2026.09.01 | ₩10,162 | ₩10,196 | ₩9,748 | ₩9,775 | -3.81% | 109.8만 |
|---|
| 2026.08.31 | ₩10,309 | ₩10,550 | ₩10,075 | ₩10,282 | -0.26% | 144만 |
|---|
| 2026.08.28 | ₩10,496 | ₩10,603 | ₩10,343 | ₩10,376 | -1.15% | 90.2만 |
|---|
| 2026.08.27 | ₩10,616 | ₩10,710 | ₩10,376 | ₩10,483 | -1.26% | 81.7만 |
|---|
| 2026.08.26 | ₩10,883 | ₩11,017 | ₩10,710 | ₩10,736 | -1.35% | 91.9만 |
|---|
| 2026.08.25 | ₩11,137 | ₩11,137 | ₩10,783 | ₩10,843 | -2.64% | 60만 |
|---|
| 2026.08.24 | ₩11,217 | ₩11,319 | ₩11,037 | ₩11,084 | -1.19% | 108.9만 |
|---|
| 2026.08.21 | ₩11,217 | ₩11,237 | ₩11,084 | ₩11,164 | -0.48% | 84.5만 |
|---|
| 2026.08.20 | ₩11,177 | ₩11,284 | ₩10,970 | ₩11,097 | -0.72% | 96.3만 |
|---|
| 2026.08.19 | ₩11,391 | ₩11,578 | ₩11,344 | ₩11,391 | 0.00% | 128.9만 |
|---|
| 2026.08.18 | ₩11,711 | ₩11,825 | ₩11,224 | ₩11,244 | -3.99% | 112.1만 |
|---|
| 2026.08.17 | ₩11,498 | ₩12,152 | ₩11,498 | ₩11,778 | +2.44% | 297.8만 |
|---|
| 2026.08.14 | ₩11,751 | ₩11,791 | ₩11,531 | ₩11,618 | -1.14% | 84.9만 |
|---|
| 2026.08.13 | ₩11,925 | ₩12,339 | ₩11,618 | ₩11,751 | -1.46% | 103.7만 |
|---|
| 2026.08.12 | ₩12,045 | ₩12,205 | ₩11,711 | ₩11,898 | -1.22% | 101.3만 |
|---|
| 2026.08.11 | ₩12,179 | ₩12,326 | ₩11,998 | ₩12,032 | -1.21% | 101만 |
|---|
| 2026.08.10 | ₩12,312 | ₩12,312 | ₩12,052 | ₩12,125 | -1.52% | 125.9만 |
|---|
| 2026.08.07 | ₩12,165 | ₩12,326 | ₩12,112 | ₩12,312 | +1.21% | 133.8만 |
|---|
| 2026.08.06 | ₩12,312 | ₩12,366 | ₩12,012 | ₩12,112 | -1.63% | 123.9만 |
|---|
| 2026.08.05 | ₩12,699 | ₩12,793 | ₩12,119 | ₩12,312 | -3.05% | 246.1만 |
|---|
| 2026.08.04 | ₩12,018 | ₩12,786 | ₩11,685 | ₩12,699 | +5.67% | 497만 |
|---|
| 2026.08.03 | ₩10,736 | ₩11,164 | ₩10,576 | ₩11,097 | +3.36% | 168.4만 |
|---|
| 2026.07.31 | ₩10,536 | ₩10,710 | ₩10,403 | ₩10,509 | -0.25% | 152.4만 |
|---|
| 2026.07.30 | ₩10,736 | ₩10,778 | ₩10,483 | ₩10,550 | -1.74% | 96.6만 |
|---|
| 2026.07.29 | ₩10,790 | ₩10,830 | ₩10,403 | ₩10,656 | -1.24% | 142.6만 |
|---|
| 2026.07.28 | ₩10,870 | ₩11,072 | ₩10,810 | ₩10,910 | +0.37% | 116.3만 |
|---|
| 2026.07.27 | ₩10,750 | ₩10,930 | ₩10,710 | ₩10,750 | 0.00% | 112.1만 |
|---|
| 2026.07.24 | ₩10,536 | ₩10,783 | ₩10,496 | ₩10,643 | +1.01% | 115.6만 |
|---|
| 2026.07.23 | ₩10,576 | ₩10,670 | ₩10,322 | ₩10,509 | -0.63% | 116.1만 |
|---|
| 2026.07.22 | ₩10,550 | ₩10,777 | ₩10,550 | ₩10,683 | +1.27% | 78.3만 |
|---|
| 2026.07.21 | ₩10,777 | ₩10,857 | ₩10,543 | ₩10,576 | -1.86% | 85.8만 |
|---|
| 2026.07.20 | ₩10,803 | ₩10,830 | ₩10,590 | ₩10,790 | -0.12% | 113.5만 |
|---|
| 2026.07.17 | ₩11,097 | ₩11,357 | ₩10,550 | ₩10,803 | -2.65% | 119.1만 |
|---|
| 2026.07.16 | ₩10,803 | ₩11,411 | ₩10,803 | ₩11,271 | +4.33% | 124.4만 |
|---|
| 2026.07.15 | ₩10,603 | ₩10,937 | ₩10,509 | ₩10,817 | +2.02% | 101.9만 |
|---|
| 2026.07.14 | ₩10,656 | ₩10,670 | ₩10,376 | ₩10,603 | -0.50% | 96.1만 |
|---|
| 2026.07.13 | ₩10,363 | ₩11,030 | ₩10,363 | ₩10,496 | +1.29% | 167.4만 |
|---|
| 2026.07.10 | ₩10,269 | ₩10,443 | ₩10,269 | ₩10,322 | +0.52% | 87.6만 |
|---|
| 2026.07.09 | ₩10,282 | ₩10,409 | ₩10,202 | ₩10,269 | -0.13% | 82.5만 |
|---|
| 2026.07.08 | ₩10,256 | ₩10,296 | ₩10,075 | ₩10,229 | -0.26% | 127만 |
|---|
| 2026.07.07 | ₩10,643 | ₩10,643 | ₩10,209 | ₩10,389 | -2.38% | 93.3만 |
|---|
| 2026.07.06 | ₩10,843 | ₩11,030 | ₩10,356 | ₩10,616 | -2.09% | 132.7만 |
|---|
| 2026.07.02 | ₩10,897 | ₩11,010 | ₩10,703 | ₩10,843 | -0.49% | 112.9만 |
|---|
| 2026.07.01 | ₩11,231 | ₩11,277 | ₩10,850 | ₩10,870 | -3.21% | 102.2만 |
|---|
| 2026.06.30 | ₩11,177 | ₩11,351 | ₩11,044 | ₩11,271 | +0.84% | 110.5만 |
|---|
| 2026.06.29 | ₩11,244 | ₩11,244 | ₩10,910 | ₩11,124 | -1.07% | 264.3만 |
|---|
| 2026.06.26 | ₩11,057 | ₩11,391 | ₩11,010 | ₩11,311 | +2.29% | 506.6만 |
|---|
| 2026.06.25 | ₩10,963 | ₩11,331 | ₩10,830 | ₩11,110 | +1.34% | 154.6만 |
|---|
| 2026.06.24 | ₩10,389 | ₩10,963 | ₩10,242 | ₩10,957 | +5.46% | 144.1만 |
|---|
| 2026.06.23 | ₩10,483 | ₩10,716 | ₩10,376 | ₩10,389 | -0.89% | 154.3만 |
|---|
| 2026.06.22 | ₩10,736 | ₩10,890 | ₩10,523 | ₩10,536 | -1.87% | 121.3만 |
|---|
| 2026.06.18 | ₩10,536 | ₩10,883 | ₩10,349 | ₩10,763 | +2.15% | 191.1만 |
|---|
| 2026.06.17 | ₩10,429 | ₩10,803 | ₩10,289 | ₩10,336 | -0.90% | 175.6만 |
|---|
| 2026.06.16 | ₩10,736 | ₩10,843 | ₩10,436 | ₩10,456 | -2.61% | 100.6만 |
|---|
| 2026.06.15 | ₩10,536 | ₩10,763 | ₩10,456 | ₩10,656 | +1.14% | 149.6만 |
|---|
| 2026.06.12 | ₩10,389 | ₩10,443 | ₩10,149 | ₩10,309 | -0.77% | 165.2만 |
|---|
| 2026.06.11 | ₩9,975 | ₩10,316 | ₩9,682 | ₩10,296 | +3.21% | 145.4만 |
|---|
| 2026.06.10 | ₩10,015 | ₩10,149 | ₩9,895 | ₩9,935 | -0.80% | 210.6만 |
|---|
| 2026.06.09 | ₩9,922 | ₩10,162 | ₩9,775 | ₩9,935 | +0.13% | 400.7만 |
|---|
| 2026.06.08 | ₩9,775 | ₩10,229 | ₩9,682 | ₩9,855 | +0.82% | 269.2만 |
|---|
| 2026.06.05 | ₩9,708 | ₩9,888 | ₩9,641 | ₩9,748 | +0.41% | 344.3만 |
|---|
| 2026.06.04 | ₩9,735 | ₩9,798 | ₩9,441 | ₩9,708 | -0.27% | 306.2만 |
|---|
| 2026.06.03 | ₩9,748 | ₩9,759 | ₩9,515 | ₩9,615 | -1.37% | 153.6만 |
|---|
| 2026.06.02 | ₩9,815 | ₩9,935 | ₩9,488 | ₩9,748 | -0.68% | 145.6만 |
|---|
| 2026.06.01 | ₩9,868 | ₩9,962 | ₩9,508 | ₩9,882 | +0.14% | 153.8만 |
|---|
| 2026.05.29 | ₩10,055 | ₩10,216 | ₩9,909 | ₩9,962 | -0.93% | 178.6만 |
|---|
| 2026.05.28 | ₩9,962 | ₩10,062 | ₩9,668 | ₩10,042 | +0.80% | 136만 |
|---|
| 2026.05.27 | ₩10,055 | ₩10,316 | ₩9,982 | ₩10,029 | -0.27% | 160.9만 |
|---|
| 2026.05.26 | ₩9,828 | ₩10,049 | ₩9,815 | ₩9,949 | +1.22% | 123.2만 |
|---|
| 2026.05.22 | ₩9,722 | ₩9,882 | ₩9,635 | ₩9,828 | +1.10% | 92.3만 |
|---|
| 2026.05.21 | ₩9,495 | ₩9,762 | ₩9,361 | ₩9,682 | +1.97% | 103.5만 |
|---|
| 2026.05.20 | ₩9,401 | ₩10,216 | ₩9,294 | ₩9,615 | +2.27% | 110.6만 |
|---|
| 2026.05.19 | ₩9,588 | ₩9,588 | ₩9,348 | ₩9,401 | -1.95% | 103.2만 |
|---|
| 2026.05.18 | ₩9,628 | ₩9,815 | ₩9,575 | ₩9,588 | -0.42% | 101.4만 |
|---|
| 2026.05.15 | ₩9,882 | ₩9,882 | ₩9,535 | ₩9,628 | -2.57% | 123.2만 |
|---|
| 2026.05.14 | ₩10,109 | ₩10,262 | ₩9,969 | ₩9,975 | -1.32% | 106.8만 |
|---|
| 2026.05.13 | ₩9,989 | ₩10,082 | ₩9,788 | ₩10,002 | +0.13% | 123.2만 |
|---|
| 2026.05.12 | ₩10,363 | ₩10,469 | ₩9,895 | ₩10,095 | -2.58% | 108.7만 |
|---|
| 2026.05.11 | ₩10,469 | ₩10,610 | ₩10,289 | ₩10,309 | -1.53% | 122.9만 |
|---|
| 2026.05.08 | ₩10,523 | ₩10,797 | ₩10,403 | ₩10,496 | -0.25% | 103.3만 |
|---|
| 2026.05.07 | ₩10,670 | ₩10,777 | ₩10,496 | ₩10,523 | -1.38% | 97.6만 |
|---|
| 2026.05.06 | ₩10,603 | ₩10,810 | ₩10,403 | ₩10,603 | 0.00% | 101만 |
|---|
| 2026.05.05 | ₩10,109 | ₩10,409 | ₩10,042 | ₩10,349 | +2.38% | 101.4만 |
|---|
| 2026.05.04 | ₩10,376 | ₩10,509 | ₩10,002 | ₩10,015 | -3.47% | 117.8만 |
|---|
| 2026.05.01 | ₩10,977 | ₩10,977 | ₩10,483 | ₩10,496 | -4.38% | 105.3만 |
|---|
| 2026.04.30 | ₩10,923 | ₩11,017 | ₩10,690 | ₩10,897 | -0.24% | 178.2만 |
|---|
| 2026.04.29 | ₩11,004 | ₩11,344 | ₩10,817 | ₩10,937 | -0.61% | 148.2만 |
|---|
| 2026.04.28 | ₩10,616 | ₩11,217 | ₩10,536 | ₩11,124 | +4.78% | 278.2만 |
|---|
| 2026.04.27 | ₩11,831 | ₩12,058 | ₩11,591 | ₩11,725 | -0.90% | 217.2만 |
|---|
| 2026.04.24 | ₩11,885 | ₩11,992 | ₩11,705 | ₩11,765 | -1.01% | 193.8만 |
|---|
| 2026.04.23 | ₩11,978 | ₩12,099 | ₩11,651 | ₩11,925 | -0.45% | 92.5만 |
|---|
| 2026.04.22 | ₩12,099 | ₩12,152 | ₩11,798 | ₩11,912 | -1.55% | 101.1만 |
|---|
| 2026.04.21 | ₩11,992 | ₩12,179 | ₩11,858 | ₩11,992 | 0.00% | 119.4만 |
|---|
| 2026.04.20 | ₩11,818 | ₩12,092 | ₩11,778 | ₩11,952 | +1.13% | 85.2만 |
|---|
| 2026.04.17 | ₩11,604 | ₩12,179 | ₩11,591 | ₩11,845 | +2.07% | 202.2만 |
|---|
| 2026.04.16 | ₩11,324 | ₩11,471 | ₩11,231 | ₩11,417 | +0.83% | 132.1만 |
|---|
| 2026.04.15 | ₩11,511 | ₩11,511 | ₩11,257 | ₩11,337 | -1.51% | 72만 |
|---|
| 2026.04.14 | ₩11,751 | ₩11,934 | ₩11,524 | ₩11,538 | -1.82% | 104.1만 |
|---|
| 2026.04.13 | ₩11,311 | ₩11,885 | ₩11,291 | ₩11,751 | +3.90% | 158.7만 |
|---|
| 2026.04.10 | ₩11,578 | ₩11,651 | ₩11,324 | ₩11,431 | -1.27% | 112.4만 |
|---|
| 2026.04.09 | ₩11,044 | ₩11,631 | ₩11,044 | ₩11,578 | +4.84% | 120.4만 |
|---|
| 2026.04.08 | ₩11,164 | ₩11,364 | ₩10,984 | ₩11,164 | 0.00% | 120.8만 |
|---|
| 2026.04.07 | ₩10,830 | ₩11,024 | ₩10,429 | ₩10,536 | -2.71% | 136.9만 |
|---|
| 2026.04.06 | ₩10,656 | ₩11,044 | ₩10,643 | ₩10,923 | +2.51% | 95.5만 |
|---|
| 2026.04.02 | ₩10,817 | ₩11,017 | ₩10,576 | ₩10,736 | -0.74% | 76.9만 |
|---|
| 2026.04.01 | ₩11,164 | ₩11,224 | ₩11,004 | ₩11,017 | -1.32% | 85.1만 |
|---|
| 2026.03.31 | ₩10,817 | ₩11,137 | ₩10,710 | ₩11,110 | +2.72% | 119.6만 |
|---|
| 2026.03.30 | ₩10,990 | ₩11,017 | ₩10,643 | ₩10,643 | -3.16% | 114만 |
|---|
| 2026.03.27 | ₩11,004 | ₩11,057 | ₩10,837 | ₩10,910 | -0.85% | 87.9만 |
|---|
| 2026.03.26 | ₩11,137 | ₩11,471 | ₩11,090 | ₩11,110 | -0.24% | 106.6만 |
|---|
| 2026.03.25 | ₩11,284 | ₩11,364 | ₩11,104 | ₩11,244 | -0.36% | 140.8만 |
|---|
| 2026.03.24 | ₩10,630 | ₩11,190 | ₩10,610 | ₩11,177 | +5.15% | 156.6만 |
|---|
| 2026.03.23 | ₩10,723 | ₩10,923 | ₩10,576 | ₩10,817 | +0.87% | 144.4만 |
|---|
| 2026.03.20 | ₩10,603 | ₩10,603 | ₩10,256 | ₩10,363 | -2.27% | 230.9만 |
|---|
| 2026.03.19 | ₩10,843 | ₩11,044 | ₩10,349 | ₩10,590 | -2.34% | 156.3만 |
|---|
| 2026.03.18 | ₩10,670 | ₩10,917 | ₩10,650 | ₩10,750 | +0.75% | 159.6만 |
|---|
| 2026.03.17 | ₩10,897 | ₩11,070 | ₩10,750 | ₩10,830 | -0.61% | 109.7만 |
|---|
| 2026.03.16 | ₩10,843 | ₩11,010 | ₩10,710 | ₩10,850 | +0.06% | 110.4만 |
|---|
| 2026.03.13 | ₩10,803 | ₩10,835 | ₩10,676 | ₩10,750 | -0.49% | 225.7만 |
|---|
| 2026.03.12 | ₩10,803 | ₩10,997 | ₩10,676 | ₩10,723 | -0.74% | 193.1만 |
|---|
| 2026.03.11 | ₩10,910 | ₩11,130 | ₩10,750 | ₩11,070 | +1.47% | 145만 |
|---|
| 2026.03.10 | ₩11,124 | ₩11,284 | ₩10,857 | ₩10,990 | -1.20% | 200.9만 |
|---|
| 2026.03.09 | ₩10,683 | ₩11,057 | ₩10,416 | ₩10,910 | +2.13% | 380.6만 |
|---|
| 2026.03.06 | ₩10,736 | ₩10,890 | ₩10,630 | ₩10,870 | +1.24% | 297.6만 |
|---|
| 2026.03.05 | ₩10,977 | ₩11,077 | ₩10,730 | ₩11,030 | +0.49% | 385.8만 |
|---|
| 2026.03.04 | ₩10,803 | ₩11,277 | ₩10,723 | ₩11,124 | +2.97% | 170.4만 |
|---|
| 2026.03.03 | ₩10,509 | ₩10,817 | ₩10,509 | ₩10,710 | +1.91% | 249.4만 |
|---|
| 2026.03.02 | ₩10,723 | ₩10,950 | ₩10,670 | ₩10,843 | +1.12% | 136.5만 |
|---|
| 2026.02.27 | ₩11,110 | ₩11,231 | ₩10,937 | ₩10,950 | -1.44% | 209.5만 |
|---|
| 2026.02.26 | ₩11,190 | ₩11,404 | ₩11,130 | ₩11,284 | +0.84% | 265.6만 |
|---|
| 2026.02.25 | ₩11,471 | ₩11,564 | ₩11,097 | ₩11,137 | -2.91% | 152.6만 |
|---|
| 2026.02.24 | ₩11,431 | ₩11,624 | ₩11,377 | ₩11,417 | -0.12% | 175.5만 |
|---|
| 2026.02.23 | ₩11,858 | ₩11,858 | ₩11,271 | ₩11,404 | -3.83% | 193.9만 |
|---|
| 2026.02.20 | ₩11,698 | ₩12,219 | ₩11,538 | ₩11,952 | +2.17% | 207.9만 |
|---|
| 2026.02.19 | ₩11,685 | ₩11,972 | ₩11,504 | ₩11,685 | 0.00% | 205만 |
|---|
| 2026.02.18 | ₩12,018 | ₩12,265 | ₩11,691 | ₩11,825 | -1.61% | 189.8만 |
|---|
| 2026.02.17 | ₩12,379 | ₩13,021 | ₩11,645 | ₩12,072 | -2.48% | 289.2만 |
|---|
| 2026.02.13 | ₩13,421 | ₩13,901 | ₩13,381 | ₩13,434 | +0.10% | 223.1만 |
|---|
| 2026.02.12 | ₩13,915 | ₩14,062 | ₩13,287 | ₩13,340 | -4.13% | 156.9만 |
|---|
| 2026.02.11 | ₩13,941 | ₩14,028 | ₩13,641 | ₩13,754 | -1.34% | 172.3만 |
|---|
| 2026.02.10 | ₩13,714 | ₩13,928 | ₩13,648 | ₩13,728 | +0.10% | 173.4만 |
|---|
| 2026.02.09 | ₩14,035 | ₩14,102 | ₩13,674 | ₩13,688 | -2.47% | 163.3만 |
|---|
| 2026.02.06 | ₩14,075 | ₩14,395 | ₩13,975 | ₩13,995 | -0.57% | 160.1만 |
|---|
| 2026.02.05 | ₩14,262 | ₩14,489 | ₩13,928 | ₩14,075 | -1.31% | 238.1만 |
|---|
| 2026.02.04 | ₩13,354 | ₩14,395 | ₩13,354 | ₩14,342 | +7.40% | 329.5만 |
|---|
| 2026.02.03 | ₩12,980 | ₩13,434 | ₩12,960 | ₩13,247 | +2.06% | 138.6만 |
|---|
| 2026.02.02 | ₩12,566 | ₩13,100 | ₩12,486 | ₩12,967 | +3.19% | 101.9만 |
|---|
| 2026.01.30 | ₩12,579 | ₩12,780 | ₩12,479 | ₩12,513 | -0.53% | 115.4만 |
|---|
| 2026.01.29 | ₩12,513 | ₩12,686 | ₩12,359 | ₩12,659 | +1.17% | 89.2만 |
|---|
| 2026.01.28 | ₩12,726 | ₩12,780 | ₩12,412 | ₩12,486 | -1.89% | 54.5만 |
|---|
| 2026.01.27 | ₩12,793 | ₩12,806 | ₩12,593 | ₩12,699 | -0.73% | 58.2만 |
|---|
| 2026.01.26 | ₩12,833 | ₩13,067 | ₩12,713 | ₩12,833 | 0.00% | 71.9만 |
|---|
| 2026.01.23 | ₩13,180 | ₩13,287 | ₩12,833 | ₩12,860 | -2.43% | 65.1만 |
|---|
| 2026.01.22 | ₩13,327 | ₩13,501 | ₩13,180 | ₩13,247 | -0.60% | 193.8만 |
|---|
| 2026.01.21 | ₩13,047 | ₩13,300 | ₩12,953 | ₩13,287 | +1.84% | 87.3만 |
|---|
| 2026.01.20 | ₩12,913 | ₩13,153 | ₩12,846 | ₩12,913 | 0.00% | 65.8만 |
|---|
| 2026.01.16 | ₩13,340 | ₩13,501 | ₩13,133 | ₩13,287 | -0.40% | 76만 |
|---|
| 2026.01.15 | ₩12,793 | ₩13,340 | ₩12,753 | ₩13,314 | +4.07% | 93.6만 |
|---|
| 2026.01.14 | ₩12,913 | ₩13,153 | ₩12,646 | ₩12,793 | -0.93% | 157.2만 |
|---|
| 2026.01.13 | ₩13,087 | ₩13,214 | ₩12,900 | ₩12,913 | -1.33% | 124.2만 |
|---|
| 2026.01.12 | ₩13,100 | ₩13,222 | ₩12,933 | ₩13,060 | -0.31% | 97.1만 |
|---|
| 2026.01.09 | ₩12,993 | ₩13,481 | ₩12,926 | ₩13,113 | +0.92% | 116.3만 |
|---|
| 2026.01.08 | ₩12,526 | ₩13,294 | ₩12,432 | ₩12,967 | +3.52% | 159.4만 |
|---|
| 2026.01.07 | ₩12,646 | ₩12,766 | ₩12,446 | ₩12,646 | 0.00% | 295.5만 |
|---|
| 2026.01.06 | ₩12,259 | ₩12,593 | ₩12,139 | ₩12,553 | +2.40% | 93.8만 |
|---|
| 2026.01.05 | ₩11,645 | ₩12,686 | ₩11,564 | ₩12,379 | +6.31% | 228.5만 |
|---|
| 2026.01.02 | ₩11,604 | ₩11,745 | ₩11,357 | ₩11,631 | +0.23% | 92.2만 |
|---|
| 2025.12.31 | ₩11,738 | ₩11,751 | ₩11,524 | ₩11,564 | -1.48% | 79.5만 |
|---|
| 2025.12.30 | ₩11,912 | ₩12,018 | ₩11,725 | ₩11,725 | -1.57% | 63.5만 |
|---|
| 2025.12.29 | ₩12,125 | ₩12,139 | ₩11,912 | ₩11,938 | -1.54% | 74.5만 |
|---|
| 2025.12.26 | ₩11,925 | ₩12,165 | ₩11,912 | ₩12,139 | +1.79% | 60.4만 |
|---|
| 2025.12.24 | ₩12,005 | ₩12,139 | ₩11,892 | ₩12,005 | 0.00% | 37.7만 |
|---|
| 2025.12.23 | ₩12,085 | ₩12,179 | ₩11,858 | ₩11,978 | -0.88% | 140만 |
|---|
| 2025.12.22 | ₩11,858 | ₩12,265 | ₩11,858 | ₩12,165 | +2.59% | 108.1만 |
|---|
| 2025.12.19 | ₩11,992 | ₩12,085 | ₩11,765 | ₩11,858 | -1.11% | 137만 |
|---|
| 2025.12.18 | ₩12,058 | ₩12,292 | ₩12,045 | ₩12,099 | +0.33% | 117.7만 |
|---|
| 2025.12.17 | ₩12,032 | ₩12,179 | ₩11,758 | ₩11,912 | -1.00% | 96.1만 |
|---|
| 2025.12.16 | ₩12,205 | ₩12,259 | ₩11,985 | ₩12,085 | -0.98% | 104만 |
|---|
| 2025.12.15 | ₩12,432 | ₩12,526 | ₩12,105 | ₩12,192 | -1.93% | 128.4만 |
|---|
| 2025.12.12 | ₩12,406 | ₩12,586 | ₩12,285 | ₩12,339 | -0.54% | 124만 |
|---|
| 2025.12.11 | ₩12,058 | ₩12,399 | ₩12,045 | ₩12,352 | +2.44% | 87.7만 |
|---|
| 2025.12.10 | ₩11,618 | ₩12,139 | ₩11,618 | ₩11,978 | +3.10% | 151.5만 |
|---|
| 2025.12.09 | ₩11,551 | ₩11,698 | ₩11,438 | ₩11,618 | +0.58% | 93만 |
|---|
| 2025.12.08 | ₩11,831 | ₩11,897 | ₩11,591 | ₩11,618 | -1.81% | 97.4만 |
|---|
| 2025.12.05 | ₩11,978 | ₩12,018 | ₩11,691 | ₩11,778 | -1.67% | 83.1만 |
|---|
| 2025.12.04 | ₩12,139 | ₩12,232 | ₩11,945 | ₩12,005 | -1.10% | 93.4만 |
|---|
| 2025.12.03 | ₩11,645 | ₩12,192 | ₩11,645 | ₩12,179 | +4.59% | 122.5만 |
|---|
| 2025.12.02 | ₩11,725 | ₩11,725 | ₩11,484 | ₩11,564 | -1.37% | 87.3만 |
|---|
| 2025.12.01 | ₩11,731 | ₩11,865 | ₩11,564 | ₩11,645 | -0.74% | 76.2만 |
|---|
| 2025.11.28 | ₩11,845 | ₩11,845 | ₩11,665 | ₩11,685 | -1.35% | 35만 |
|---|
| 2025.11.26 | ₩11,578 | ₩11,865 | ₩11,578 | ₩11,831 | +2.19% | 72.8만 |
|---|
| 2025.11.25 | ₩11,257 | ₩11,725 | ₩11,233 | ₩11,671 | +3.68% | 105.1만 |
|---|
| 2025.11.24 | ₩11,204 | ₩11,351 | ₩10,903 | ₩11,150 | -0.48% | 98.6만 |
|---|
| 2025.11.21 | ₩10,790 | ₩11,411 | ₩10,790 | ₩11,257 | +4.33% | 108.8만 |
|---|
| 2025.11.20 | ₩10,937 | ₩11,004 | ₩10,683 | ₩10,763 | -1.59% | 83만 |
|---|
| 2025.11.19 | ₩10,763 | ₩10,850 | ₩10,610 | ₩10,763 | 0.00% | 110.6만 |
|---|
| 2025.11.18 | ₩10,950 | ₩10,963 | ₩10,736 | ₩10,750 | -1.83% | 107.5만 |
|---|
| 2025.11.17 | ₩11,217 | ₩11,304 | ₩10,977 | ₩11,017 | -1.79% | 83.7만 |
|---|
| 2025.11.14 | ₩11,337 | ₩11,404 | ₩11,197 | ₩11,231 | -0.94% | 66.9만 |
|---|
| 2025.11.13 | ₩11,524 | ₩11,645 | ₩11,317 | ₩11,431 | -0.81% | 99.3만 |
|---|
| 2025.11.12 | ₩11,551 | ₩11,751 | ₩11,538 | ₩11,591 | +0.35% | 98.7만 |
|---|
| 2025.11.11 | ₩11,725 | ₩11,778 | ₩11,591 | ₩11,591 | -1.14% | 63.5만 |
|---|
| 2025.11.10 | ₩11,751 | ₩11,918 | ₩11,626 | ₩11,698 | -0.45% | 66.7만 |
|---|
| 2025.11.07 | ₩11,658 | ₩11,791 | ₩11,431 | ₩11,698 | +0.34% | 96.5만 |
|---|
| 2025.11.06 | ₩12,165 | ₩12,199 | ₩11,484 | ₩11,645 | -4.28% | 139.3만 |
|---|
| 2025.11.05 | ₩11,978 | ₩12,472 | ₩11,845 | ₩12,179 | +1.67% | 186.1만 |
|---|
| 2025.11.04 | ₩11,698 | ₩12,179 | ₩11,070 | ₩12,045 | +2.97% | 236.2만 |
|---|
| 2025.11.03 | ₩12,285 | ₩12,419 | ₩12,045 | ₩12,392 | +0.87% | 172.1만 |
|---|
| 2025.10.31 | ₩12,379 | ₩12,412 | ₩12,112 | ₩12,312 | -0.54% | 93.3만 |
|---|
| 2025.10.30 | ₩12,526 | ₩12,706 | ₩12,432 | ₩12,486 | -0.32% | 59.7만 |
|---|
| 2025.10.29 | ₩12,793 | ₩12,947 | ₩12,446 | ₩12,606 | -1.46% | 88.6만 |
|---|
| 2025.10.28 | ₩12,673 | ₩12,926 | ₩12,659 | ₩12,900 | +1.79% | 67.5만 |
|---|
| 2025.10.27 | ₩13,007 | ₩13,167 | ₩12,806 | ₩12,833 | -1.33% | 62.3만 |
|---|
| 2025.10.24 | ₩12,820 | ₩13,093 | ₩12,740 | ₩13,007 | +1.46% | 85.9만 |
|---|
| 2025.10.23 | ₩12,766 | ₩12,846 | ₩12,526 | ₩12,619 | -1.15% | 62.9만 |
|---|
| 2025.10.22 | ₩13,020 | ₩13,020 | ₩12,699 | ₩12,753 | -2.05% | 95.2만 |
|---|
| 2025.10.21 | ₩12,593 | ₩13,067 | ₩12,579 | ₩12,993 | +3.18% | 51.3만 |
|---|
| 2025.10.20 | ₩12,513 | ₩12,686 | ₩12,419 | ₩12,673 | +1.28% | 65.5만 |
|---|
| 2025.10.17 | ₩12,472 | ₩12,579 | ₩12,386 | ₩12,446 | -0.21% | 86.6만 |
|---|
| 2025.10.16 | ₩12,846 | ₩12,913 | ₩12,566 | ₩12,593 | -1.98% | 93.9만 |
|---|
| 2025.10.15 | ₩12,860 | ₩13,020 | ₩12,746 | ₩12,780 | -0.62% | 78.4만 |
|---|
| 2025.10.14 | ₩12,219 | ₩12,846 | ₩12,099 | ₩12,780 | +4.59% | 92만 |
|---|
| 2025.10.13 | ₩12,713 | ₩12,793 | ₩12,392 | ₩12,392 | -2.52% | 123.2만 |
|---|
| 2025.10.10 | ₩12,593 | ₩13,033 | ₩12,366 | ₩12,553 | -0.32% | 200.7만 |
|---|