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 | ₩9,364 | ₩9,431 | ₩9,183 | ₩9,310 | -0.57% | 159만 |
| 2026.10.08 | ₩9,163 | ₩9,377 | ₩9,043 | ₩9,364 | +2.19% | 201.1만 |
| 2026.10.07 | ₩9,324 | ₩9,324 | ₩9,130 | ₩9,270 | -0.57% | 194.9만 |
| 2026.10.06 | ₩9,350 | ₩9,511 | ₩9,297 | ₩9,404 | +0.57% | 117.2만 |
| 2026.10.05 | ₩9,337 | ₩9,457 | ₩9,204 | ₩9,297 | -0.43% | 104.6만 |
| 2026.10.02 | ₩9,471 | ₩9,578 | ₩9,304 | ₩9,404 | -0.71% | 134.4만 |
| 2026.10.01 | ₩9,284 | ₩9,317 | ₩8,890 | ₩9,270 | -0.14% | 213.6만 |
| 2026.09.30 | ₩9,578 | ₩9,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,337 |
| -2.51% |
| 176.7만 |
| 2026.09.29 | ₩9,457 | ₩9,537 | ₩9,324 | ₩9,497 | +0.42% | 128.5만 |
|---|
| 2026.09.28 | ₩9,350 | ₩9,551 | ₩9,143 | ₩9,497 | +1.57% | 173.6만 |
|---|
| 2026.09.25 | ₩9,324 | ₩9,537 | ₩9,290 | ₩9,417 | +1.00% | 107.6만 |
|---|
| 2026.09.24 | ₩9,497 | ₩9,511 | ₩9,270 | ₩9,364 | -1.41% | 150.6만 |
|---|
| 2026.09.23 | ₩9,591 | ₩9,698 | ₩9,491 | ₩9,537 | -0.56% | 111.6만 |
|---|
| 2026.09.22 | ₩9,684 | ₩9,758 | ₩9,524 | ₩9,684 | 0.00% | 179만 |
|---|
| 2026.09.21 | ₩9,591 | ₩9,642 | ₩9,457 | ₩9,497 | -0.97% | 160.3만 |
|---|
| 2026.09.18 | ₩9,537 | ₩9,578 | ₩9,457 | ₩9,524 | -0.14% | 291.2만 |
|---|
| 2026.09.17 | ₩10,032 | ₩10,152 | ₩9,531 | ₩9,591 | -4.39% | 138만 |
|---|
| 2026.09.16 | ₩9,698 | ₩9,952 | ₩9,644 | ₩9,778 | +0.83% | 206.8만 |
|---|
| 2026.09.15 | ₩9,631 | ₩9,724 | ₩9,484 | ₩9,684 | +0.55% | 616.6만 |
|---|
| 2026.09.14 | ₩9,671 | ₩9,711 | ₩9,404 | ₩9,631 | -0.41% | 333.9만 |
|---|
| 2026.09.11 | ₩9,524 | ₩9,524 | ₩9,237 | ₩9,324 | -2.10% | 255.7만 |
|---|
| 2026.09.10 | ₩9,591 | ₩9,651 | ₩9,257 | ₩9,324 | -2.79% | 216만 |
|---|
| 2026.09.09 | ₩10,045 | ₩10,098 | ₩9,604 | ₩9,724 | -3.19% | 195.6만 |
|---|
| 2026.09.08 | ₩10,152 | ₩10,259 | ₩10,058 | ₩10,085 | -0.66% | 128.2만 |
|---|
| 2026.09.04 | ₩10,152 | ₩10,359 | ₩10,152 | ₩10,259 | +1.05% | 104.9만 |
|---|
| 2026.09.03 | ₩10,139 | ₩10,379 | ₩9,958 | ₩10,259 | +1.19% | 169.1만 |
|---|
| 2026.09.02 | ₩9,831 | ₩10,319 | ₩9,751 | ₩10,125 | +2.99% | 187만 |
|---|
| 2026.09.01 | ₩10,165 | ₩10,199 | ₩9,751 | ₩9,778 | -3.81% | 109.8만 |
|---|
| 2026.08.31 | ₩10,312 | ₩10,553 | ₩10,078 | ₩10,286 | -0.26% | 144만 |
|---|
| 2026.08.28 | ₩10,499 | ₩10,606 | ₩10,346 | ₩10,379 | -1.15% | 90.2만 |
|---|
| 2026.08.27 | ₩10,619 | ₩10,713 | ₩10,379 | ₩10,486 | -1.26% | 81.7만 |
|---|
| 2026.08.26 | ₩10,887 | ₩11,020 | ₩10,713 | ₩10,740 | -1.35% | 91.9만 |
|---|
| 2026.08.25 | ₩11,140 | ₩11,140 | ₩10,786 | ₩10,847 | -2.64% | 60만 |
|---|
| 2026.08.24 | ₩11,221 | ₩11,322 | ₩11,040 | ₩11,087 | -1.19% | 108.9만 |
|---|
| 2026.08.21 | ₩11,221 | ₩11,241 | ₩11,087 | ₩11,167 | -0.48% | 84.5만 |
|---|
| 2026.08.20 | ₩11,180 | ₩11,287 | ₩10,973 | ₩11,100 | -0.72% | 96.3만 |
|---|
| 2026.08.19 | ₩11,394 | ₩11,581 | ₩11,347 | ₩11,394 | 0.00% | 128.9만 |
|---|
| 2026.08.18 | ₩11,715 | ₩11,828 | ₩11,227 | ₩11,247 | -3.99% | 112.1만 |
|---|
| 2026.08.17 | ₩11,501 | ₩12,156 | ₩11,501 | ₩11,782 | +2.44% | 297.8만 |
|---|
| 2026.08.14 | ₩11,755 | ₩11,795 | ₩11,534 | ₩11,621 | -1.14% | 84.9만 |
|---|
| 2026.08.13 | ₩11,929 | ₩12,343 | ₩11,621 | ₩11,755 | -1.46% | 103.7만 |
|---|
| 2026.08.12 | ₩12,049 | ₩12,209 | ₩11,715 | ₩11,902 | -1.22% | 101.3만 |
|---|
| 2026.08.11 | ₩12,182 | ₩12,329 | ₩12,002 | ₩12,035 | -1.21% | 101만 |
|---|
| 2026.08.10 | ₩12,316 | ₩12,316 | ₩12,055 | ₩12,129 | -1.52% | 125.9만 |
|---|
| 2026.08.07 | ₩12,169 | ₩12,329 | ₩12,116 | ₩12,316 | +1.21% | 133.8만 |
|---|
| 2026.08.06 | ₩12,316 | ₩12,369 | ₩12,015 | ₩12,116 | -1.63% | 123.9만 |
|---|
| 2026.08.05 | ₩12,703 | ₩12,797 | ₩12,122 | ₩12,316 | -3.05% | 246.1만 |
|---|
| 2026.08.04 | ₩12,022 | ₩12,790 | ₩11,688 | ₩12,703 | +5.67% | 497만 |
|---|
| 2026.08.03 | ₩10,740 | ₩11,167 | ₩10,579 | ₩11,100 | +3.36% | 168.4만 |
|---|
| 2026.07.31 | ₩10,539 | ₩10,713 | ₩10,406 | ₩10,513 | -0.25% | 152.4만 |
|---|
| 2026.07.30 | ₩10,740 | ₩10,781 | ₩10,486 | ₩10,553 | -1.74% | 96.6만 |
|---|
| 2026.07.29 | ₩10,793 | ₩10,833 | ₩10,406 | ₩10,660 | -1.24% | 142.6만 |
|---|
| 2026.07.28 | ₩10,873 | ₩11,075 | ₩10,813 | ₩10,913 | +0.37% | 116.3만 |
|---|
| 2026.07.27 | ₩10,753 | ₩10,933 | ₩10,713 | ₩10,753 | 0.00% | 112.1만 |
|---|
| 2026.07.24 | ₩10,539 | ₩10,786 | ₩10,499 | ₩10,646 | +1.01% | 115.6만 |
|---|
| 2026.07.23 | ₩10,579 | ₩10,673 | ₩10,326 | ₩10,513 | -0.63% | 116.1만 |
|---|
| 2026.07.22 | ₩10,553 | ₩10,780 | ₩10,553 | ₩10,686 | +1.27% | 78.3만 |
|---|
| 2026.07.21 | ₩10,780 | ₩10,860 | ₩10,546 | ₩10,579 | -1.86% | 85.8만 |
|---|
| 2026.07.20 | ₩10,806 | ₩10,833 | ₩10,593 | ₩10,793 | -0.12% | 113.5만 |
|---|
| 2026.07.17 | ₩11,100 | ₩11,361 | ₩10,553 | ₩10,806 | -2.65% | 119.1만 |
|---|
| 2026.07.16 | ₩10,806 | ₩11,414 | ₩10,806 | ₩11,274 | +4.33% | 124.4만 |
|---|
| 2026.07.15 | ₩10,606 | ₩10,940 | ₩10,513 | ₩10,820 | +2.02% | 101.9만 |
|---|
| 2026.07.14 | ₩10,660 | ₩10,673 | ₩10,379 | ₩10,606 | -0.50% | 96.1만 |
|---|
| 2026.07.13 | ₩10,366 | ₩11,034 | ₩10,366 | ₩10,499 | +1.29% | 167.4만 |
|---|
| 2026.07.10 | ₩10,272 | ₩10,446 | ₩10,272 | ₩10,326 | +0.52% | 87.6만 |
|---|
| 2026.07.09 | ₩10,286 | ₩10,412 | ₩10,205 | ₩10,272 | -0.13% | 82.5만 |
|---|
| 2026.07.08 | ₩10,259 | ₩10,299 | ₩10,078 | ₩10,232 | -0.26% | 127만 |
|---|
| 2026.07.07 | ₩10,646 | ₩10,646 | ₩10,212 | ₩10,392 | -2.38% | 93.3만 |
|---|
| 2026.07.06 | ₩10,847 | ₩11,034 | ₩10,359 | ₩10,619 | -2.09% | 132.7만 |
|---|
| 2026.07.02 | ₩10,900 | ₩11,014 | ₩10,706 | ₩10,847 | -0.49% | 112.9만 |
|---|
| 2026.07.01 | ₩11,234 | ₩11,281 | ₩10,853 | ₩10,873 | -3.21% | 102.2만 |
|---|
| 2026.06.30 | ₩11,180 | ₩11,354 | ₩11,047 | ₩11,274 | +0.84% | 110.5만 |
|---|
| 2026.06.29 | ₩11,247 | ₩11,247 | ₩10,913 | ₩11,127 | -1.07% | 264.3만 |
|---|
| 2026.06.26 | ₩11,060 | ₩11,394 | ₩11,014 | ₩11,314 | +2.29% | 506.6만 |
|---|
| 2026.06.25 | ₩10,967 | ₩11,334 | ₩10,833 | ₩11,114 | +1.34% | 154.6만 |
|---|
| 2026.06.24 | ₩10,392 | ₩10,967 | ₩10,245 | ₩10,960 | +5.46% | 144.1만 |
|---|
| 2026.06.23 | ₩10,486 | ₩10,720 | ₩10,379 | ₩10,392 | -0.89% | 154.3만 |
|---|
| 2026.06.22 | ₩10,740 | ₩10,893 | ₩10,526 | ₩10,539 | -1.87% | 121.3만 |
|---|
| 2026.06.18 | ₩10,539 | ₩10,887 | ₩10,352 | ₩10,766 | +2.15% | 191.1만 |
|---|
| 2026.06.17 | ₩10,432 | ₩10,806 | ₩10,292 | ₩10,339 | -0.90% | 175.6만 |
|---|
| 2026.06.16 | ₩10,740 | ₩10,847 | ₩10,439 | ₩10,459 | -2.61% | 100.6만 |
|---|
| 2026.06.15 | ₩10,539 | ₩10,766 | ₩10,459 | ₩10,660 | +1.14% | 149.6만 |
|---|
| 2026.06.12 | ₩10,392 | ₩10,446 | ₩10,152 | ₩10,312 | -0.77% | 165.2만 |
|---|
| 2026.06.11 | ₩9,978 | ₩10,319 | ₩9,684 | ₩10,299 | +3.21% | 145.4만 |
|---|
| 2026.06.10 | ₩10,018 | ₩10,152 | ₩9,898 | ₩9,938 | -0.80% | 210.6만 |
|---|
| 2026.06.09 | ₩9,925 | ₩10,165 | ₩9,778 | ₩9,938 | +0.13% | 400.7만 |
|---|
| 2026.06.08 | ₩9,778 | ₩10,232 | ₩9,684 | ₩9,858 | +0.82% | 269.2만 |
|---|
| 2026.06.05 | ₩9,711 | ₩9,891 | ₩9,644 | ₩9,751 | +0.41% | 344.3만 |
|---|
| 2026.06.04 | ₩9,738 | ₩9,801 | ₩9,444 | ₩9,711 | -0.27% | 306.2만 |
|---|
| 2026.06.03 | ₩9,751 | ₩9,762 | ₩9,517 | ₩9,618 | -1.37% | 153.6만 |
|---|
| 2026.06.02 | ₩9,818 | ₩9,938 | ₩9,491 | ₩9,751 | -0.68% | 145.6만 |
|---|
| 2026.06.01 | ₩9,871 | ₩9,965 | ₩9,511 | ₩9,885 | +0.14% | 153.8만 |
|---|
| 2026.05.29 | ₩10,058 | ₩10,219 | ₩9,911 | ₩9,965 | -0.93% | 178.6만 |
|---|
| 2026.05.28 | ₩9,965 | ₩10,065 | ₩9,671 | ₩10,045 | +0.80% | 136만 |
|---|
| 2026.05.27 | ₩10,058 | ₩10,319 | ₩9,985 | ₩10,032 | -0.27% | 160.9만 |
|---|
| 2026.05.26 | ₩9,831 | ₩10,052 | ₩9,818 | ₩9,952 | +1.22% | 123.2만 |
|---|
| 2026.05.22 | ₩9,724 | ₩9,885 | ₩9,638 | ₩9,831 | +1.10% | 92.3만 |
|---|
| 2026.05.21 | ₩9,497 | ₩9,765 | ₩9,364 | ₩9,684 | +1.97% | 103.5만 |
|---|
| 2026.05.20 | ₩9,404 | ₩10,219 | ₩9,297 | ₩9,618 | +2.27% | 110.6만 |
|---|
| 2026.05.19 | ₩9,591 | ₩9,591 | ₩9,350 | ₩9,404 | -1.95% | 103.2만 |
|---|
| 2026.05.18 | ₩9,631 | ₩9,818 | ₩9,578 | ₩9,591 | -0.42% | 101.4만 |
|---|
| 2026.05.15 | ₩9,885 | ₩9,885 | ₩9,537 | ₩9,631 | -2.57% | 123.2만 |
|---|
| 2026.05.14 | ₩10,112 | ₩10,265 | ₩9,972 | ₩9,978 | -1.32% | 106.8만 |
|---|
| 2026.05.13 | ₩9,992 | ₩10,085 | ₩9,791 | ₩10,005 | +0.13% | 123.2만 |
|---|
| 2026.05.12 | ₩10,366 | ₩10,473 | ₩9,898 | ₩10,098 | -2.58% | 108.7만 |
|---|
| 2026.05.11 | ₩10,473 | ₩10,613 | ₩10,292 | ₩10,312 | -1.53% | 122.9만 |
|---|
| 2026.05.08 | ₩10,526 | ₩10,800 | ₩10,406 | ₩10,499 | -0.25% | 103.3만 |
|---|
| 2026.05.07 | ₩10,673 | ₩10,780 | ₩10,499 | ₩10,526 | -1.38% | 97.6만 |
|---|
| 2026.05.06 | ₩10,606 | ₩10,813 | ₩10,406 | ₩10,606 | 0.00% | 101만 |
|---|
| 2026.05.05 | ₩10,112 | ₩10,412 | ₩10,045 | ₩10,352 | +2.38% | 101.4만 |
|---|
| 2026.05.04 | ₩10,379 | ₩10,513 | ₩10,005 | ₩10,018 | -3.47% | 117.8만 |
|---|
| 2026.05.01 | ₩10,980 | ₩10,980 | ₩10,486 | ₩10,499 | -4.38% | 105.3만 |
|---|
| 2026.04.30 | ₩10,927 | ₩11,020 | ₩10,693 | ₩10,900 | -0.24% | 178.2만 |
|---|
| 2026.04.29 | ₩11,007 | ₩11,347 | ₩10,820 | ₩10,940 | -0.61% | 148.2만 |
|---|
| 2026.04.28 | ₩10,619 | ₩11,221 | ₩10,539 | ₩11,127 | +4.78% | 278.2만 |
|---|
| 2026.04.27 | ₩11,835 | ₩12,062 | ₩11,595 | ₩11,728 | -0.90% | 217.2만 |
|---|
| 2026.04.24 | ₩11,888 | ₩11,995 | ₩11,708 | ₩11,768 | -1.01% | 193.8만 |
|---|
| 2026.04.23 | ₩11,982 | ₩12,102 | ₩11,655 | ₩11,929 | -0.45% | 92.5만 |
|---|
| 2026.04.22 | ₩12,102 | ₩12,156 | ₩11,802 | ₩11,915 | -1.55% | 101.1만 |
|---|
| 2026.04.21 | ₩11,995 | ₩12,182 | ₩11,862 | ₩11,995 | 0.00% | 119.4만 |
|---|
| 2026.04.20 | ₩11,822 | ₩12,095 | ₩11,782 | ₩11,955 | +1.13% | 85.2만 |
|---|
| 2026.04.17 | ₩11,608 | ₩12,182 | ₩11,595 | ₩11,848 | +2.07% | 202.2만 |
|---|
| 2026.04.16 | ₩11,327 | ₩11,474 | ₩11,234 | ₩11,421 | +0.83% | 132.1만 |
|---|
| 2026.04.15 | ₩11,514 | ₩11,514 | ₩11,261 | ₩11,341 | -1.51% | 72만 |
|---|
| 2026.04.14 | ₩11,755 | ₩11,938 | ₩11,528 | ₩11,541 | -1.82% | 104.1만 |
|---|
| 2026.04.13 | ₩11,314 | ₩11,888 | ₩11,294 | ₩11,755 | +3.90% | 158.7만 |
|---|
| 2026.04.10 | ₩11,581 | ₩11,655 | ₩11,327 | ₩11,434 | -1.27% | 112.4만 |
|---|
| 2026.04.09 | ₩11,047 | ₩11,635 | ₩11,047 | ₩11,581 | +4.84% | 120.4만 |
|---|
| 2026.04.08 | ₩11,167 | ₩11,367 | ₩10,987 | ₩11,167 | 0.00% | 120.8만 |
|---|
| 2026.04.07 | ₩10,833 | ₩11,027 | ₩10,432 | ₩10,539 | -2.71% | 136.9만 |
|---|
| 2026.04.06 | ₩10,660 | ₩11,047 | ₩10,646 | ₩10,927 | +2.51% | 95.5만 |
|---|
| 2026.04.02 | ₩10,820 | ₩11,020 | ₩10,579 | ₩10,740 | -0.74% | 76.9만 |
|---|
| 2026.04.01 | ₩11,167 | ₩11,227 | ₩11,007 | ₩11,020 | -1.32% | 85.1만 |
|---|
| 2026.03.31 | ₩10,820 | ₩11,140 | ₩10,713 | ₩11,114 | +2.72% | 119.6만 |
|---|
| 2026.03.30 | ₩10,993 | ₩11,020 | ₩10,646 | ₩10,646 | -3.16% | 114만 |
|---|
| 2026.03.27 | ₩11,007 | ₩11,060 | ₩10,840 | ₩10,913 | -0.85% | 87.9만 |
|---|
| 2026.03.26 | ₩11,140 | ₩11,474 | ₩11,094 | ₩11,114 | -0.24% | 106.6만 |
|---|
| 2026.03.25 | ₩11,287 | ₩11,367 | ₩11,107 | ₩11,247 | -0.36% | 140.8만 |
|---|
| 2026.03.24 | ₩10,633 | ₩11,194 | ₩10,613 | ₩11,180 | +5.15% | 156.6만 |
|---|
| 2026.03.23 | ₩10,726 | ₩10,927 | ₩10,579 | ₩10,820 | +0.87% | 144.4만 |
|---|
| 2026.03.20 | ₩10,606 | ₩10,606 | ₩10,259 | ₩10,366 | -2.27% | 230.9만 |
|---|
| 2026.03.19 | ₩10,847 | ₩11,047 | ₩10,352 | ₩10,593 | -2.34% | 156.3만 |
|---|
| 2026.03.18 | ₩10,673 | ₩10,920 | ₩10,653 | ₩10,753 | +0.75% | 159.6만 |
|---|
| 2026.03.17 | ₩10,900 | ₩11,074 | ₩10,753 | ₩10,833 | -0.61% | 109.7만 |
|---|
| 2026.03.16 | ₩10,847 | ₩11,014 | ₩10,713 | ₩10,853 | +0.06% | 110.4만 |
|---|
| 2026.03.13 | ₩10,806 | ₩10,839 | ₩10,680 | ₩10,753 | -0.49% | 225.7만 |
|---|
| 2026.03.12 | ₩10,806 | ₩11,000 | ₩10,680 | ₩10,726 | -0.74% | 193.1만 |
|---|
| 2026.03.11 | ₩10,913 | ₩11,134 | ₩10,753 | ₩11,074 | +1.47% | 145만 |
|---|
| 2026.03.10 | ₩11,127 | ₩11,287 | ₩10,860 | ₩10,993 | -1.20% | 200.9만 |
|---|
| 2026.03.09 | ₩10,686 | ₩11,060 | ₩10,419 | ₩10,913 | +2.13% | 380.6만 |
|---|
| 2026.03.06 | ₩10,740 | ₩10,893 | ₩10,633 | ₩10,873 | +1.24% | 297.6만 |
|---|
| 2026.03.05 | ₩10,980 | ₩11,080 | ₩10,733 | ₩11,034 | +0.49% | 385.8만 |
|---|
| 2026.03.04 | ₩10,806 | ₩11,281 | ₩10,726 | ₩11,127 | +2.97% | 170.4만 |
|---|
| 2026.03.03 | ₩10,513 | ₩10,820 | ₩10,513 | ₩10,713 | +1.91% | 249.4만 |
|---|
| 2026.03.02 | ₩10,726 | ₩10,953 | ₩10,673 | ₩10,847 | +1.12% | 136.5만 |
|---|
| 2026.02.27 | ₩11,114 | ₩11,234 | ₩10,940 | ₩10,953 | -1.44% | 209.5만 |
|---|
| 2026.02.26 | ₩11,194 | ₩11,408 | ₩11,134 | ₩11,287 | +0.84% | 265.6만 |
|---|
| 2026.02.25 | ₩11,474 | ₩11,568 | ₩11,100 | ₩11,140 | -2.91% | 152.6만 |
|---|
| 2026.02.24 | ₩11,434 | ₩11,628 | ₩11,381 | ₩11,421 | -0.12% | 175.5만 |
|---|
| 2026.02.23 | ₩11,862 | ₩11,862 | ₩11,274 | ₩11,408 | -3.83% | 193.9만 |
|---|
| 2026.02.20 | ₩11,701 | ₩12,222 | ₩11,541 | ₩11,955 | +2.17% | 207.9만 |
|---|
| 2026.02.19 | ₩11,688 | ₩11,975 | ₩11,508 | ₩11,688 | 0.00% | 205만 |
|---|
| 2026.02.18 | ₩12,022 | ₩12,269 | ₩11,695 | ₩11,828 | -1.61% | 189.8만 |
|---|
| 2026.02.17 | ₩12,383 | ₩13,025 | ₩11,648 | ₩12,075 | -2.48% | 289.2만 |
|---|
| 2026.02.13 | ₩13,425 | ₩13,905 | ₩13,385 | ₩13,438 | +0.10% | 223.1만 |
|---|
| 2026.02.12 | ₩13,919 | ₩14,066 | ₩13,291 | ₩13,344 | -4.13% | 156.9만 |
|---|
| 2026.02.11 | ₩13,946 | ₩14,032 | ₩13,645 | ₩13,759 | -1.34% | 172.3만 |
|---|
| 2026.02.10 | ₩13,718 | ₩13,932 | ₩13,652 | ₩13,732 | +0.10% | 173.4만 |
|---|
| 2026.02.09 | ₩14,039 | ₩14,106 | ₩13,678 | ₩13,692 | -2.47% | 163.3만 |
|---|
| 2026.02.06 | ₩14,079 | ₩14,400 | ₩13,979 | ₩13,999 | -0.57% | 160.1만 |
|---|
| 2026.02.05 | ₩14,266 | ₩14,493 | ₩13,932 | ₩14,079 | -1.31% | 238.1만 |
|---|
| 2026.02.04 | ₩13,358 | ₩14,400 | ₩13,358 | ₩14,346 | +7.40% | 329.5만 |
|---|
| 2026.02.03 | ₩12,984 | ₩13,438 | ₩12,964 | ₩13,251 | +2.06% | 138.6만 |
|---|
| 2026.02.02 | ₩12,570 | ₩13,104 | ₩12,490 | ₩12,970 | +3.19% | 101.9만 |
|---|
| 2026.01.30 | ₩12,583 | ₩12,783 | ₩12,483 | ₩12,516 | -0.53% | 115.4만 |
|---|
| 2026.01.29 | ₩12,516 | ₩12,690 | ₩12,363 | ₩12,663 | +1.17% | 89.2만 |
|---|
| 2026.01.28 | ₩12,730 | ₩12,783 | ₩12,416 | ₩12,490 | -1.89% | 54.5만 |
|---|
| 2026.01.27 | ₩12,797 | ₩12,810 | ₩12,596 | ₩12,703 | -0.73% | 58.2만 |
|---|
| 2026.01.26 | ₩12,837 | ₩13,071 | ₩12,717 | ₩12,837 | 0.00% | 71.9만 |
|---|
| 2026.01.23 | ₩13,184 | ₩13,291 | ₩12,837 | ₩12,864 | -2.43% | 65.1만 |
|---|
| 2026.01.22 | ₩13,331 | ₩13,505 | ₩13,184 | ₩13,251 | -0.60% | 193.8만 |
|---|
| 2026.01.21 | ₩13,051 | ₩13,304 | ₩12,957 | ₩13,291 | +1.84% | 87.3만 |
|---|
| 2026.01.20 | ₩12,917 | ₩13,157 | ₩12,850 | ₩12,917 | 0.00% | 65.8만 |
|---|
| 2026.01.16 | ₩13,344 | ₩13,505 | ₩13,137 | ₩13,291 | -0.40% | 76만 |
|---|
| 2026.01.15 | ₩12,797 | ₩13,344 | ₩12,757 | ₩13,318 | +4.07% | 93.6만 |
|---|
| 2026.01.14 | ₩12,917 | ₩13,157 | ₩12,650 | ₩12,797 | -0.93% | 157.2만 |
|---|
| 2026.01.13 | ₩13,091 | ₩13,218 | ₩12,904 | ₩12,917 | -1.33% | 124.2만 |
|---|
| 2026.01.12 | ₩13,104 | ₩13,226 | ₩12,937 | ₩13,064 | -0.31% | 97.1만 |
|---|
| 2026.01.09 | ₩12,997 | ₩13,485 | ₩12,930 | ₩13,117 | +0.92% | 116.3만 |
|---|
| 2026.01.08 | ₩12,530 | ₩13,298 | ₩12,436 | ₩12,970 | +3.52% | 159.4만 |
|---|
| 2026.01.07 | ₩12,650 | ₩12,770 | ₩12,449 | ₩12,650 | 0.00% | 295.5만 |
|---|
| 2026.01.06 | ₩12,262 | ₩12,596 | ₩12,142 | ₩12,556 | +2.40% | 93.8만 |
|---|
| 2026.01.05 | ₩11,648 | ₩12,690 | ₩11,568 | ₩12,383 | +6.31% | 228.5만 |
|---|
| 2026.01.02 | ₩11,608 | ₩11,748 | ₩11,361 | ₩11,635 | +0.23% | 92.2만 |
|---|
| 2025.12.31 | ₩11,742 | ₩11,755 | ₩11,528 | ₩11,568 | -1.48% | 79.5만 |
|---|
| 2025.12.30 | ₩11,915 | ₩12,022 | ₩11,728 | ₩11,728 | -1.57% | 63.5만 |
|---|
| 2025.12.29 | ₩12,129 | ₩12,142 | ₩11,915 | ₩11,942 | -1.54% | 74.5만 |
|---|
| 2025.12.26 | ₩11,929 | ₩12,169 | ₩11,915 | ₩12,142 | +1.79% | 60.4만 |
|---|
| 2025.12.24 | ₩12,009 | ₩12,142 | ₩11,895 | ₩12,009 | 0.00% | 37.7만 |
|---|
| 2025.12.23 | ₩12,089 | ₩12,182 | ₩11,862 | ₩11,982 | -0.88% | 140만 |
|---|
| 2025.12.22 | ₩11,862 | ₩12,269 | ₩11,862 | ₩12,169 | +2.59% | 108.1만 |
|---|
| 2025.12.19 | ₩11,995 | ₩12,089 | ₩11,768 | ₩11,862 | -1.11% | 137만 |
|---|
| 2025.12.18 | ₩12,062 | ₩12,296 | ₩12,049 | ₩12,102 | +0.33% | 117.7만 |
|---|
| 2025.12.17 | ₩12,035 | ₩12,182 | ₩11,762 | ₩11,915 | -1.00% | 96.1만 |
|---|
| 2025.12.16 | ₩12,209 | ₩12,262 | ₩11,989 | ₩12,089 | -0.98% | 104만 |
|---|
| 2025.12.15 | ₩12,436 | ₩12,530 | ₩12,109 | ₩12,196 | -1.93% | 128.4만 |
|---|
| 2025.12.12 | ₩12,409 | ₩12,590 | ₩12,289 | ₩12,343 | -0.54% | 124만 |
|---|
| 2025.12.11 | ₩12,062 | ₩12,403 | ₩12,049 | ₩12,356 | +2.44% | 87.7만 |
|---|
| 2025.12.10 | ₩11,621 | ₩12,142 | ₩11,621 | ₩11,982 | +3.10% | 151.5만 |
|---|
| 2025.12.09 | ₩11,554 | ₩11,701 | ₩11,441 | ₩11,621 | +0.58% | 93만 |
|---|
| 2025.12.08 | ₩11,835 | ₩11,900 | ₩11,595 | ₩11,621 | -1.81% | 97.4만 |
|---|
| 2025.12.05 | ₩11,982 | ₩12,022 | ₩11,695 | ₩11,782 | -1.67% | 83.1만 |
|---|
| 2025.12.04 | ₩12,142 | ₩12,236 | ₩11,949 | ₩12,009 | -1.10% | 93.4만 |
|---|
| 2025.12.03 | ₩11,648 | ₩12,196 | ₩11,648 | ₩12,182 | +4.59% | 122.5만 |
|---|
| 2025.12.02 | ₩11,728 | ₩11,728 | ₩11,488 | ₩11,568 | -1.37% | 87.3만 |
|---|
| 2025.12.01 | ₩11,735 | ₩11,868 | ₩11,568 | ₩11,648 | -0.74% | 76.2만 |
|---|
| 2025.11.28 | ₩11,848 | ₩11,848 | ₩11,668 | ₩11,688 | -1.35% | 35만 |
|---|
| 2025.11.26 | ₩11,581 | ₩11,868 | ₩11,581 | ₩11,835 | +2.19% | 72.8만 |
|---|
| 2025.11.25 | ₩11,261 | ₩11,728 | ₩11,237 | ₩11,675 | +3.68% | 105.1만 |
|---|
| 2025.11.24 | ₩11,207 | ₩11,354 | ₩10,907 | ₩11,154 | -0.48% | 98.6만 |
|---|
| 2025.11.21 | ₩10,793 | ₩11,414 | ₩10,793 | ₩11,261 | +4.33% | 108.8만 |
|---|
| 2025.11.20 | ₩10,940 | ₩11,007 | ₩10,686 | ₩10,766 | -1.59% | 83만 |
|---|
| 2025.11.19 | ₩10,766 | ₩10,853 | ₩10,613 | ₩10,766 | 0.00% | 110.6만 |
|---|
| 2025.11.18 | ₩10,953 | ₩10,967 | ₩10,740 | ₩10,753 | -1.83% | 107.5만 |
|---|
| 2025.11.17 | ₩11,221 | ₩11,307 | ₩10,980 | ₩11,020 | -1.79% | 83.7만 |
|---|
| 2025.11.14 | ₩11,341 | ₩11,408 | ₩11,201 | ₩11,234 | -0.94% | 66.9만 |
|---|
| 2025.11.13 | ₩11,528 | ₩11,648 | ₩11,321 | ₩11,434 | -0.81% | 99.3만 |
|---|
| 2025.11.12 | ₩11,554 | ₩11,755 | ₩11,541 | ₩11,595 | +0.35% | 98.7만 |
|---|
| 2025.11.11 | ₩11,728 | ₩11,782 | ₩11,595 | ₩11,595 | -1.14% | 63.5만 |
|---|
| 2025.11.10 | ₩11,755 | ₩11,922 | ₩11,629 | ₩11,701 | -0.45% | 66.7만 |
|---|
| 2025.11.07 | ₩11,661 | ₩11,795 | ₩11,434 | ₩11,701 | +0.34% | 96.5만 |
|---|
| 2025.11.06 | ₩12,169 | ₩12,202 | ₩11,488 | ₩11,648 | -4.28% | 139.3만 |
|---|
| 2025.11.05 | ₩11,982 | ₩12,476 | ₩11,848 | ₩12,182 | +1.67% | 186.1만 |
|---|
| 2025.11.04 | ₩11,701 | ₩12,182 | ₩11,074 | ₩12,049 | +2.97% | 236.2만 |
|---|
| 2025.11.03 | ₩12,289 | ₩12,423 | ₩12,049 | ₩12,396 | +0.87% | 172.1만 |
|---|
| 2025.10.31 | ₩12,383 | ₩12,416 | ₩12,116 | ₩12,316 | -0.54% | 93.3만 |
|---|
| 2025.10.30 | ₩12,530 | ₩12,710 | ₩12,436 | ₩12,490 | -0.32% | 59.7만 |
|---|
| 2025.10.29 | ₩12,797 | ₩12,950 | ₩12,449 | ₩12,610 | -1.46% | 88.6만 |
|---|
| 2025.10.28 | ₩12,677 | ₩12,930 | ₩12,663 | ₩12,904 | +1.79% | 67.5만 |
|---|
| 2025.10.27 | ₩13,010 | ₩13,171 | ₩12,810 | ₩12,837 | -1.33% | 62.3만 |
|---|
| 2025.10.24 | ₩12,823 | ₩13,097 | ₩12,743 | ₩13,010 | +1.46% | 85.9만 |
|---|
| 2025.10.23 | ₩12,770 | ₩12,850 | ₩12,530 | ₩12,623 | -1.15% | 62.9만 |
|---|
| 2025.10.22 | ₩13,024 | ₩13,024 | ₩12,703 | ₩12,757 | -2.05% | 95.2만 |
|---|
| 2025.10.21 | ₩12,596 | ₩13,071 | ₩12,583 | ₩12,997 | +3.18% | 51.3만 |
|---|
| 2025.10.20 | ₩12,516 | ₩12,690 | ₩12,423 | ₩12,677 | +1.28% | 65.5만 |
|---|
| 2025.10.17 | ₩12,476 | ₩12,583 | ₩12,389 | ₩12,449 | -0.21% | 86.6만 |
|---|
| 2025.10.16 | ₩12,850 | ₩12,917 | ₩12,570 | ₩12,596 | -1.98% | 93.9만 |
|---|
| 2025.10.15 | ₩12,864 | ₩13,024 | ₩12,750 | ₩12,783 | -0.62% | 78.4만 |
|---|
| 2025.10.14 | ₩12,222 | ₩12,850 | ₩12,102 | ₩12,783 | +4.59% | 92만 |
|---|
| 2025.10.13 | ₩12,717 | ₩12,797 | ₩12,396 | ₩12,396 | -2.52% | 123.2만 |
|---|
| 2025.10.10 | ₩12,596 | ₩13,037 | ₩12,369 | ₩12,556 | -0.32% | 200.7만 |
|---|