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 | ₩9,357 | ₩9,424 | ₩9,177 | ₩9,303 | -0.57% | 159만 |
| 2026.10.08 | ₩9,157 | ₩9,370 | ₩9,037 | ₩9,357 | +2.19% | 201.1만 |
| 2026.10.07 | ₩9,317 | ₩9,317 | ₩9,123 | ₩9,263 | -0.57% | 194.9만 |
| 2026.10.06 | ₩9,344 | ₩9,504 | ₩9,290 | ₩9,397 | +0.57% | 117.2만 |
| 2026.10.05 | ₩9,330 | ₩9,450 | ₩9,197 | ₩9,290 | -0.43% | 104.6만 |
| 2026.10.02 | ₩9,464 | ₩9,570 | ₩9,297 | ₩9,397 | -0.71% | 134.4만 |
| 2026.10.01 | ₩9,277 | ₩9,310 | ₩8,883 | ₩9,263 | -0.14% | 213.6만 |
| 2026.09.30 | ₩9,570 | ₩9,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,330 |
| -2.51% |
| 176.7만 |
| 2026.09.29 | ₩9,450 | ₩9,530 | ₩9,317 | ₩9,490 | +0.42% | 128.5만 |
|---|
| 2026.09.28 | ₩9,344 | ₩9,544 | ₩9,137 | ₩9,490 | +1.57% | 173.6만 |
|---|
| 2026.09.25 | ₩9,317 | ₩9,530 | ₩9,283 | ₩9,410 | +1.00% | 107.6만 |
|---|
| 2026.09.24 | ₩9,490 | ₩9,504 | ₩9,263 | ₩9,357 | -1.41% | 150.6만 |
|---|
| 2026.09.23 | ₩9,584 | ₩9,691 | ₩9,484 | ₩9,530 | -0.56% | 111.6만 |
|---|
| 2026.09.22 | ₩9,677 | ₩9,751 | ₩9,517 | ₩9,677 | 0.00% | 179만 |
|---|
| 2026.09.21 | ₩9,584 | ₩9,635 | ₩9,450 | ₩9,490 | -0.97% | 160.3만 |
|---|
| 2026.09.18 | ₩9,530 | ₩9,570 | ₩9,450 | ₩9,517 | -0.14% | 291.2만 |
|---|
| 2026.09.17 | ₩10,024 | ₩10,144 | ₩9,524 | ₩9,584 | -4.39% | 138만 |
|---|
| 2026.09.16 | ₩9,691 | ₩9,944 | ₩9,637 | ₩9,771 | +0.83% | 206.8만 |
|---|
| 2026.09.15 | ₩9,624 | ₩9,717 | ₩9,477 | ₩9,677 | +0.55% | 616.6만 |
|---|
| 2026.09.14 | ₩9,664 | ₩9,704 | ₩9,397 | ₩9,624 | -0.41% | 333.9만 |
|---|
| 2026.09.11 | ₩9,517 | ₩9,517 | ₩9,230 | ₩9,317 | -2.10% | 255.7만 |
|---|
| 2026.09.10 | ₩9,584 | ₩9,644 | ₩9,250 | ₩9,317 | -2.79% | 216만 |
|---|
| 2026.09.09 | ₩10,038 | ₩10,091 | ₩9,597 | ₩9,717 | -3.19% | 195.6만 |
|---|
| 2026.09.08 | ₩10,144 | ₩10,251 | ₩10,051 | ₩10,078 | -0.66% | 128.2만 |
|---|
| 2026.09.04 | ₩10,144 | ₩10,351 | ₩10,144 | ₩10,251 | +1.05% | 104.9만 |
|---|
| 2026.09.03 | ₩10,131 | ₩10,371 | ₩9,951 | ₩10,251 | +1.19% | 169.1만 |
|---|
| 2026.09.02 | ₩9,824 | ₩10,311 | ₩9,744 | ₩10,118 | +2.99% | 187만 |
|---|
| 2026.09.01 | ₩10,158 | ₩10,191 | ₩9,744 | ₩9,771 | -3.81% | 109.8만 |
|---|
| 2026.08.31 | ₩10,305 | ₩10,545 | ₩10,071 | ₩10,278 | -0.26% | 144만 |
|---|
| 2026.08.28 | ₩10,491 | ₩10,598 | ₩10,338 | ₩10,371 | -1.15% | 90.2만 |
|---|
| 2026.08.27 | ₩10,612 | ₩10,705 | ₩10,371 | ₩10,478 | -1.26% | 81.7만 |
|---|
| 2026.08.26 | ₩10,879 | ₩11,012 | ₩10,705 | ₩10,732 | -1.35% | 91.9만 |
|---|
| 2026.08.25 | ₩11,132 | ₩11,132 | ₩10,778 | ₩10,838 | -2.64% | 60만 |
|---|
| 2026.08.24 | ₩11,212 | ₩11,314 | ₩11,032 | ₩11,079 | -1.19% | 108.9만 |
|---|
| 2026.08.21 | ₩11,212 | ₩11,232 | ₩11,079 | ₩11,159 | -0.48% | 84.5만 |
|---|
| 2026.08.20 | ₩11,172 | ₩11,279 | ₩10,965 | ₩11,092 | -0.72% | 96.3만 |
|---|
| 2026.08.19 | ₩11,386 | ₩11,573 | ₩11,339 | ₩11,386 | 0.00% | 128.9만 |
|---|
| 2026.08.18 | ₩11,706 | ₩11,820 | ₩11,219 | ₩11,239 | -3.99% | 112.1만 |
|---|
| 2026.08.17 | ₩11,493 | ₩12,147 | ₩11,493 | ₩11,773 | +2.44% | 297.8만 |
|---|
| 2026.08.14 | ₩11,746 | ₩11,786 | ₩11,526 | ₩11,613 | -1.14% | 84.9만 |
|---|
| 2026.08.13 | ₩11,920 | ₩12,333 | ₩11,613 | ₩11,746 | -1.46% | 103.7만 |
|---|
| 2026.08.12 | ₩12,040 | ₩12,200 | ₩11,706 | ₩11,893 | -1.22% | 101.3만 |
|---|
| 2026.08.11 | ₩12,173 | ₩12,320 | ₩11,993 | ₩12,026 | -1.21% | 101만 |
|---|
| 2026.08.10 | ₩12,307 | ₩12,307 | ₩12,046 | ₩12,120 | -1.52% | 125.9만 |
|---|
| 2026.08.07 | ₩12,160 | ₩12,320 | ₩12,107 | ₩12,307 | +1.21% | 133.8만 |
|---|
| 2026.08.06 | ₩12,307 | ₩12,360 | ₩12,006 | ₩12,107 | -1.63% | 123.9만 |
|---|
| 2026.08.05 | ₩12,694 | ₩12,787 | ₩12,113 | ₩12,307 | -3.05% | 246.1만 |
|---|
| 2026.08.04 | ₩12,013 | ₩12,781 | ₩11,679 | ₩12,694 | +5.67% | 497만 |
|---|
| 2026.08.03 | ₩10,732 | ₩11,159 | ₩10,572 | ₩11,092 | +3.36% | 168.4만 |
|---|
| 2026.07.31 | ₩10,531 | ₩10,705 | ₩10,398 | ₩10,505 | -0.25% | 152.4만 |
|---|
| 2026.07.30 | ₩10,732 | ₩10,773 | ₩10,478 | ₩10,545 | -1.74% | 96.6만 |
|---|
| 2026.07.29 | ₩10,785 | ₩10,825 | ₩10,398 | ₩10,652 | -1.24% | 142.6만 |
|---|
| 2026.07.28 | ₩10,865 | ₩11,067 | ₩10,805 | ₩10,905 | +0.37% | 116.3만 |
|---|
| 2026.07.27 | ₩10,745 | ₩10,925 | ₩10,705 | ₩10,745 | 0.00% | 112.1만 |
|---|
| 2026.07.24 | ₩10,531 | ₩10,778 | ₩10,491 | ₩10,638 | +1.01% | 115.6만 |
|---|
| 2026.07.23 | ₩10,572 | ₩10,665 | ₩10,318 | ₩10,505 | -0.63% | 116.1만 |
|---|
| 2026.07.22 | ₩10,545 | ₩10,772 | ₩10,545 | ₩10,678 | +1.27% | 78.3만 |
|---|
| 2026.07.21 | ₩10,772 | ₩10,852 | ₩10,538 | ₩10,572 | -1.86% | 85.8만 |
|---|
| 2026.07.20 | ₩10,798 | ₩10,825 | ₩10,585 | ₩10,785 | -0.12% | 113.5만 |
|---|
| 2026.07.17 | ₩11,092 | ₩11,352 | ₩10,545 | ₩10,798 | -2.65% | 119.1만 |
|---|
| 2026.07.16 | ₩10,798 | ₩11,406 | ₩10,798 | ₩11,266 | +4.33% | 124.4만 |
|---|
| 2026.07.15 | ₩10,598 | ₩10,932 | ₩10,505 | ₩10,812 | +2.02% | 101.9만 |
|---|
| 2026.07.14 | ₩10,652 | ₩10,665 | ₩10,371 | ₩10,598 | -0.50% | 96.1만 |
|---|
| 2026.07.13 | ₩10,358 | ₩11,025 | ₩10,358 | ₩10,491 | +1.29% | 167.4만 |
|---|
| 2026.07.10 | ₩10,265 | ₩10,438 | ₩10,265 | ₩10,318 | +0.52% | 87.6만 |
|---|
| 2026.07.09 | ₩10,278 | ₩10,405 | ₩10,198 | ₩10,265 | -0.13% | 82.5만 |
|---|
| 2026.07.08 | ₩10,251 | ₩10,291 | ₩10,071 | ₩10,224 | -0.26% | 127만 |
|---|
| 2026.07.07 | ₩10,638 | ₩10,638 | ₩10,204 | ₩10,385 | -2.38% | 93.3만 |
|---|
| 2026.07.06 | ₩10,838 | ₩11,025 | ₩10,351 | ₩10,612 | -2.09% | 132.7만 |
|---|
| 2026.07.02 | ₩10,892 | ₩11,005 | ₩10,698 | ₩10,838 | -0.49% | 112.9만 |
|---|
| 2026.07.01 | ₩11,226 | ₩11,272 | ₩10,845 | ₩10,865 | -3.21% | 102.2만 |
|---|
| 2026.06.30 | ₩11,172 | ₩11,346 | ₩11,039 | ₩11,266 | +0.84% | 110.5만 |
|---|
| 2026.06.29 | ₩11,239 | ₩11,239 | ₩10,905 | ₩11,119 | -1.07% | 264.3만 |
|---|
| 2026.06.26 | ₩11,052 | ₩11,386 | ₩11,005 | ₩11,306 | +2.29% | 506.6만 |
|---|
| 2026.06.25 | ₩10,959 | ₩11,326 | ₩10,825 | ₩11,105 | +1.34% | 154.6만 |
|---|
| 2026.06.24 | ₩10,385 | ₩10,959 | ₩10,238 | ₩10,952 | +5.46% | 144.1만 |
|---|
| 2026.06.23 | ₩10,478 | ₩10,712 | ₩10,371 | ₩10,385 | -0.89% | 154.3만 |
|---|
| 2026.06.22 | ₩10,732 | ₩10,885 | ₩10,518 | ₩10,531 | -1.87% | 121.3만 |
|---|
| 2026.06.18 | ₩10,531 | ₩10,879 | ₩10,345 | ₩10,758 | +2.15% | 191.1만 |
|---|
| 2026.06.17 | ₩10,425 | ₩10,798 | ₩10,285 | ₩10,331 | -0.90% | 175.6만 |
|---|
| 2026.06.16 | ₩10,732 | ₩10,838 | ₩10,431 | ₩10,451 | -2.61% | 100.6만 |
|---|
| 2026.06.15 | ₩10,531 | ₩10,758 | ₩10,451 | ₩10,652 | +1.14% | 149.6만 |
|---|
| 2026.06.12 | ₩10,385 | ₩10,438 | ₩10,144 | ₩10,305 | -0.77% | 165.2만 |
|---|
| 2026.06.11 | ₩9,971 | ₩10,311 | ₩9,677 | ₩10,291 | +3.21% | 145.4만 |
|---|
| 2026.06.10 | ₩10,011 | ₩10,144 | ₩9,891 | ₩9,931 | -0.80% | 210.6만 |
|---|
| 2026.06.09 | ₩9,917 | ₩10,158 | ₩9,771 | ₩9,931 | +0.13% | 400.7만 |
|---|
| 2026.06.08 | ₩9,771 | ₩10,224 | ₩9,677 | ₩9,851 | +0.82% | 269.2만 |
|---|
| 2026.06.05 | ₩9,704 | ₩9,884 | ₩9,637 | ₩9,744 | +0.41% | 344.3만 |
|---|
| 2026.06.04 | ₩9,731 | ₩9,793 | ₩9,437 | ₩9,704 | -0.27% | 306.2만 |
|---|
| 2026.06.03 | ₩9,744 | ₩9,755 | ₩9,510 | ₩9,610 | -1.37% | 153.6만 |
|---|
| 2026.06.02 | ₩9,811 | ₩9,931 | ₩9,484 | ₩9,744 | -0.68% | 145.6만 |
|---|
| 2026.06.01 | ₩9,864 | ₩9,958 | ₩9,504 | ₩9,877 | +0.14% | 153.8만 |
|---|
| 2026.05.29 | ₩10,051 | ₩10,211 | ₩9,904 | ₩9,958 | -0.93% | 178.6만 |
|---|
| 2026.05.28 | ₩9,958 | ₩10,058 | ₩9,664 | ₩10,038 | +0.80% | 136만 |
|---|
| 2026.05.27 | ₩10,051 | ₩10,311 | ₩9,978 | ₩10,024 | -0.27% | 160.9만 |
|---|
| 2026.05.26 | ₩9,824 | ₩10,044 | ₩9,811 | ₩9,944 | +1.22% | 123.2만 |
|---|
| 2026.05.22 | ₩9,717 | ₩9,877 | ₩9,631 | ₩9,824 | +1.10% | 92.3만 |
|---|
| 2026.05.21 | ₩9,490 | ₩9,757 | ₩9,357 | ₩9,677 | +1.97% | 103.5만 |
|---|
| 2026.05.20 | ₩9,397 | ₩10,211 | ₩9,290 | ₩9,610 | +2.27% | 110.6만 |
|---|
| 2026.05.19 | ₩9,584 | ₩9,584 | ₩9,344 | ₩9,397 | -1.95% | 103.2만 |
|---|
| 2026.05.18 | ₩9,624 | ₩9,811 | ₩9,570 | ₩9,584 | -0.42% | 101.4만 |
|---|
| 2026.05.15 | ₩9,877 | ₩9,877 | ₩9,530 | ₩9,624 | -2.57% | 123.2만 |
|---|
| 2026.05.14 | ₩10,104 | ₩10,258 | ₩9,964 | ₩9,971 | -1.32% | 106.8만 |
|---|
| 2026.05.13 | ₩9,984 | ₩10,078 | ₩9,784 | ₩9,998 | +0.13% | 123.2만 |
|---|
| 2026.05.12 | ₩10,358 | ₩10,465 | ₩9,891 | ₩10,091 | -2.58% | 108.7만 |
|---|
| 2026.05.11 | ₩10,465 | ₩10,605 | ₩10,285 | ₩10,305 | -1.53% | 122.9만 |
|---|
| 2026.05.08 | ₩10,518 | ₩10,792 | ₩10,398 | ₩10,491 | -0.25% | 103.3만 |
|---|
| 2026.05.07 | ₩10,665 | ₩10,772 | ₩10,491 | ₩10,518 | -1.38% | 97.6만 |
|---|
| 2026.05.06 | ₩10,598 | ₩10,805 | ₩10,398 | ₩10,598 | 0.00% | 101만 |
|---|
| 2026.05.05 | ₩10,104 | ₩10,405 | ₩10,038 | ₩10,345 | +2.38% | 101.4만 |
|---|
| 2026.05.04 | ₩10,371 | ₩10,505 | ₩9,998 | ₩10,011 | -3.47% | 117.8만 |
|---|
| 2026.05.01 | ₩10,972 | ₩10,972 | ₩10,478 | ₩10,491 | -4.38% | 105.3만 |
|---|
| 2026.04.30 | ₩10,919 | ₩11,012 | ₩10,685 | ₩10,892 | -0.24% | 178.2만 |
|---|
| 2026.04.29 | ₩10,999 | ₩11,339 | ₩10,812 | ₩10,932 | -0.61% | 148.2만 |
|---|
| 2026.04.28 | ₩10,612 | ₩11,212 | ₩10,531 | ₩11,119 | +4.78% | 278.2만 |
|---|
| 2026.04.27 | ₩11,826 | ₩12,053 | ₩11,586 | ₩11,719 | -0.90% | 217.2만 |
|---|
| 2026.04.24 | ₩11,880 | ₩11,986 | ₩11,699 | ₩11,760 | -1.01% | 193.8만 |
|---|
| 2026.04.23 | ₩11,973 | ₩12,093 | ₩11,646 | ₩11,920 | -0.45% | 92.5만 |
|---|
| 2026.04.22 | ₩12,093 | ₩12,147 | ₩11,793 | ₩11,906 | -1.55% | 101.1만 |
|---|
| 2026.04.21 | ₩11,986 | ₩12,173 | ₩11,853 | ₩11,986 | 0.00% | 119.4만 |
|---|
| 2026.04.20 | ₩11,813 | ₩12,087 | ₩11,773 | ₩11,946 | +1.13% | 85.2만 |
|---|
| 2026.04.17 | ₩11,599 | ₩12,173 | ₩11,586 | ₩11,840 | +2.07% | 202.2만 |
|---|
| 2026.04.16 | ₩11,319 | ₩11,466 | ₩11,226 | ₩11,412 | +0.83% | 132.1만 |
|---|
| 2026.04.15 | ₩11,506 | ₩11,506 | ₩11,252 | ₩11,332 | -1.51% | 72만 |
|---|
| 2026.04.14 | ₩11,746 | ₩11,929 | ₩11,519 | ₩11,533 | -1.82% | 104.1만 |
|---|
| 2026.04.13 | ₩11,306 | ₩11,880 | ₩11,286 | ₩11,746 | +3.90% | 158.7만 |
|---|
| 2026.04.10 | ₩11,573 | ₩11,646 | ₩11,319 | ₩11,426 | -1.27% | 112.4만 |
|---|
| 2026.04.09 | ₩11,039 | ₩11,626 | ₩11,039 | ₩11,573 | +4.84% | 120.4만 |
|---|
| 2026.04.08 | ₩11,159 | ₩11,359 | ₩10,979 | ₩11,159 | 0.00% | 120.8만 |
|---|
| 2026.04.07 | ₩10,825 | ₩11,019 | ₩10,425 | ₩10,531 | -2.71% | 136.9만 |
|---|
| 2026.04.06 | ₩10,652 | ₩11,039 | ₩10,638 | ₩10,919 | +2.51% | 95.5만 |
|---|
| 2026.04.02 | ₩10,812 | ₩11,012 | ₩10,572 | ₩10,732 | -0.74% | 76.9만 |
|---|
| 2026.04.01 | ₩11,159 | ₩11,219 | ₩10,999 | ₩11,012 | -1.32% | 85.1만 |
|---|
| 2026.03.31 | ₩10,812 | ₩11,132 | ₩10,705 | ₩11,105 | +2.72% | 119.6만 |
|---|
| 2026.03.30 | ₩10,985 | ₩11,012 | ₩10,638 | ₩10,638 | -3.16% | 114만 |
|---|
| 2026.03.27 | ₩10,999 | ₩11,052 | ₩10,832 | ₩10,905 | -0.85% | 87.9만 |
|---|
| 2026.03.26 | ₩11,132 | ₩11,466 | ₩11,085 | ₩11,105 | -0.24% | 106.6만 |
|---|
| 2026.03.25 | ₩11,279 | ₩11,359 | ₩11,099 | ₩11,239 | -0.36% | 140.8만 |
|---|
| 2026.03.24 | ₩10,625 | ₩11,186 | ₩10,605 | ₩11,172 | +5.15% | 156.6만 |
|---|
| 2026.03.23 | ₩10,718 | ₩10,919 | ₩10,572 | ₩10,812 | +0.87% | 144.4만 |
|---|
| 2026.03.20 | ₩10,598 | ₩10,598 | ₩10,251 | ₩10,358 | -2.27% | 230.9만 |
|---|
| 2026.03.19 | ₩10,838 | ₩11,039 | ₩10,345 | ₩10,585 | -2.34% | 156.3만 |
|---|
| 2026.03.18 | ₩10,665 | ₩10,912 | ₩10,645 | ₩10,745 | +0.75% | 159.6만 |
|---|
| 2026.03.17 | ₩10,892 | ₩11,065 | ₩10,745 | ₩10,825 | -0.61% | 109.7만 |
|---|
| 2026.03.16 | ₩10,838 | ₩11,005 | ₩10,705 | ₩10,845 | +0.06% | 110.4만 |
|---|
| 2026.03.13 | ₩10,798 | ₩10,830 | ₩10,672 | ₩10,745 | -0.49% | 225.7만 |
|---|
| 2026.03.12 | ₩10,798 | ₩10,992 | ₩10,672 | ₩10,718 | -0.74% | 193.1만 |
|---|
| 2026.03.11 | ₩10,905 | ₩11,125 | ₩10,745 | ₩11,065 | +1.47% | 145만 |
|---|
| 2026.03.10 | ₩11,119 | ₩11,279 | ₩10,852 | ₩10,985 | -1.20% | 200.9만 |
|---|
| 2026.03.09 | ₩10,678 | ₩11,052 | ₩10,411 | ₩10,905 | +2.13% | 380.6만 |
|---|
| 2026.03.06 | ₩10,732 | ₩10,885 | ₩10,625 | ₩10,865 | +1.24% | 297.6만 |
|---|
| 2026.03.05 | ₩10,972 | ₩11,072 | ₩10,725 | ₩11,025 | +0.49% | 385.8만 |
|---|
| 2026.03.04 | ₩10,798 | ₩11,272 | ₩10,718 | ₩11,119 | +2.97% | 170.4만 |
|---|
| 2026.03.03 | ₩10,505 | ₩10,812 | ₩10,505 | ₩10,705 | +1.91% | 249.4만 |
|---|
| 2026.03.02 | ₩10,718 | ₩10,945 | ₩10,665 | ₩10,838 | +1.12% | 136.5만 |
|---|
| 2026.02.27 | ₩11,105 | ₩11,226 | ₩10,932 | ₩10,945 | -1.44% | 209.5만 |
|---|
| 2026.02.26 | ₩11,186 | ₩11,399 | ₩11,125 | ₩11,279 | +0.84% | 265.6만 |
|---|
| 2026.02.25 | ₩11,466 | ₩11,559 | ₩11,092 | ₩11,132 | -2.91% | 152.6만 |
|---|
| 2026.02.24 | ₩11,426 | ₩11,619 | ₩11,372 | ₩11,412 | -0.12% | 175.5만 |
|---|
| 2026.02.23 | ₩11,853 | ₩11,853 | ₩11,266 | ₩11,399 | -3.83% | 193.9만 |
|---|
| 2026.02.20 | ₩11,693 | ₩12,213 | ₩11,533 | ₩11,946 | +2.17% | 207.9만 |
|---|
| 2026.02.19 | ₩11,679 | ₩11,966 | ₩11,499 | ₩11,679 | 0.00% | 205만 |
|---|
| 2026.02.18 | ₩12,013 | ₩12,260 | ₩11,686 | ₩11,820 | -1.61% | 189.8만 |
|---|
| 2026.02.17 | ₩12,374 | ₩13,016 | ₩11,639 | ₩12,067 | -2.48% | 289.2만 |
|---|
| 2026.02.13 | ₩13,415 | ₩13,895 | ₩13,375 | ₩13,428 | +0.10% | 223.1만 |
|---|
| 2026.02.12 | ₩13,909 | ₩14,055 | ₩13,281 | ₩13,335 | -4.13% | 156.9만 |
|---|
| 2026.02.11 | ₩13,935 | ₩14,022 | ₩13,635 | ₩13,748 | -1.34% | 172.3만 |
|---|
| 2026.02.10 | ₩13,708 | ₩13,922 | ₩13,642 | ₩13,722 | +0.10% | 173.4만 |
|---|
| 2026.02.09 | ₩14,029 | ₩14,095 | ₩13,668 | ₩13,682 | -2.47% | 163.3만 |
|---|
| 2026.02.06 | ₩14,069 | ₩14,389 | ₩13,969 | ₩13,989 | -0.57% | 160.1만 |
|---|
| 2026.02.05 | ₩14,256 | ₩14,482 | ₩13,922 | ₩14,069 | -1.31% | 238.1만 |
|---|
| 2026.02.04 | ₩13,348 | ₩14,389 | ₩13,348 | ₩14,336 | +7.40% | 329.5만 |
|---|
| 2026.02.03 | ₩12,974 | ₩13,428 | ₩12,954 | ₩13,241 | +2.06% | 138.6만 |
|---|
| 2026.02.02 | ₩12,560 | ₩13,094 | ₩12,480 | ₩12,961 | +3.19% | 101.9만 |
|---|
| 2026.01.30 | ₩12,574 | ₩12,774 | ₩12,474 | ₩12,507 | -0.53% | 115.4만 |
|---|
| 2026.01.29 | ₩12,507 | ₩12,681 | ₩12,353 | ₩12,654 | +1.17% | 89.2만 |
|---|
| 2026.01.28 | ₩12,721 | ₩12,774 | ₩12,407 | ₩12,480 | -1.89% | 54.5만 |
|---|
| 2026.01.27 | ₩12,787 | ₩12,801 | ₩12,587 | ₩12,694 | -0.73% | 58.2만 |
|---|
| 2026.01.26 | ₩12,827 | ₩13,061 | ₩12,707 | ₩12,827 | 0.00% | 71.9만 |
|---|
| 2026.01.23 | ₩13,174 | ₩13,281 | ₩12,827 | ₩12,854 | -2.43% | 65.1만 |
|---|
| 2026.01.22 | ₩13,321 | ₩13,495 | ₩13,174 | ₩13,241 | -0.60% | 193.8만 |
|---|
| 2026.01.21 | ₩13,041 | ₩13,295 | ₩12,947 | ₩13,281 | +1.84% | 87.3만 |
|---|
| 2026.01.20 | ₩12,907 | ₩13,148 | ₩12,841 | ₩12,907 | 0.00% | 65.8만 |
|---|
| 2026.01.16 | ₩13,335 | ₩13,495 | ₩13,128 | ₩13,281 | -0.40% | 76만 |
|---|
| 2026.01.15 | ₩12,787 | ₩13,335 | ₩12,747 | ₩13,308 | +4.07% | 93.6만 |
|---|
| 2026.01.14 | ₩12,907 | ₩13,148 | ₩12,640 | ₩12,787 | -0.93% | 157.2만 |
|---|
| 2026.01.13 | ₩13,081 | ₩13,208 | ₩12,894 | ₩12,907 | -1.33% | 124.2만 |
|---|
| 2026.01.12 | ₩13,094 | ₩13,216 | ₩12,927 | ₩13,054 | -0.31% | 97.1만 |
|---|
| 2026.01.09 | ₩12,988 | ₩13,475 | ₩12,921 | ₩13,108 | +0.92% | 116.3만 |
|---|
| 2026.01.08 | ₩12,520 | ₩13,288 | ₩12,427 | ₩12,961 | +3.52% | 159.4만 |
|---|
| 2026.01.07 | ₩12,640 | ₩12,761 | ₩12,440 | ₩12,640 | 0.00% | 295.5만 |
|---|
| 2026.01.06 | ₩12,253 | ₩12,587 | ₩12,133 | ₩12,547 | +2.40% | 93.8만 |
|---|
| 2026.01.05 | ₩11,639 | ₩12,681 | ₩11,559 | ₩12,374 | +6.31% | 228.5만 |
|---|
| 2026.01.02 | ₩11,599 | ₩11,739 | ₩11,352 | ₩11,626 | +0.23% | 92.2만 |
|---|
| 2025.12.31 | ₩11,733 | ₩11,746 | ₩11,519 | ₩11,559 | -1.48% | 79.5만 |
|---|
| 2025.12.30 | ₩11,906 | ₩12,013 | ₩11,719 | ₩11,719 | -1.57% | 63.5만 |
|---|
| 2025.12.29 | ₩12,120 | ₩12,133 | ₩11,906 | ₩11,933 | -1.54% | 74.5만 |
|---|
| 2025.12.26 | ₩11,920 | ₩12,160 | ₩11,906 | ₩12,133 | +1.79% | 60.4만 |
|---|
| 2025.12.24 | ₩12,000 | ₩12,133 | ₩11,886 | ₩12,000 | 0.00% | 37.7만 |
|---|
| 2025.12.23 | ₩12,080 | ₩12,173 | ₩11,853 | ₩11,973 | -0.88% | 140만 |
|---|
| 2025.12.22 | ₩11,853 | ₩12,260 | ₩11,853 | ₩12,160 | +2.59% | 108.1만 |
|---|
| 2025.12.19 | ₩11,986 | ₩12,080 | ₩11,760 | ₩11,853 | -1.11% | 137만 |
|---|
| 2025.12.18 | ₩12,053 | ₩12,287 | ₩12,040 | ₩12,093 | +0.33% | 117.7만 |
|---|
| 2025.12.17 | ₩12,026 | ₩12,173 | ₩11,753 | ₩11,906 | -1.00% | 96.1만 |
|---|
| 2025.12.16 | ₩12,200 | ₩12,253 | ₩11,980 | ₩12,080 | -0.98% | 104만 |
|---|
| 2025.12.15 | ₩12,427 | ₩12,520 | ₩12,100 | ₩12,187 | -1.93% | 128.4만 |
|---|
| 2025.12.12 | ₩12,400 | ₩12,580 | ₩12,280 | ₩12,333 | -0.54% | 124만 |
|---|
| 2025.12.11 | ₩12,053 | ₩12,394 | ₩12,040 | ₩12,347 | +2.44% | 87.7만 |
|---|
| 2025.12.10 | ₩11,613 | ₩12,133 | ₩11,613 | ₩11,973 | +3.10% | 151.5만 |
|---|
| 2025.12.09 | ₩11,546 | ₩11,693 | ₩11,432 | ₩11,613 | +0.58% | 93만 |
|---|
| 2025.12.08 | ₩11,826 | ₩11,892 | ₩11,586 | ₩11,613 | -1.81% | 97.4만 |
|---|
| 2025.12.05 | ₩11,973 | ₩12,013 | ₩11,686 | ₩11,773 | -1.67% | 83.1만 |
|---|
| 2025.12.04 | ₩12,133 | ₩12,227 | ₩11,940 | ₩12,000 | -1.10% | 93.4만 |
|---|
| 2025.12.03 | ₩11,639 | ₩12,187 | ₩11,639 | ₩12,173 | +4.59% | 122.5만 |
|---|
| 2025.12.02 | ₩11,719 | ₩11,719 | ₩11,479 | ₩11,559 | -1.37% | 87.3만 |
|---|
| 2025.12.01 | ₩11,726 | ₩11,860 | ₩11,559 | ₩11,639 | -0.74% | 76.2만 |
|---|
| 2025.11.28 | ₩11,840 | ₩11,840 | ₩11,659 | ₩11,679 | -1.35% | 35만 |
|---|
| 2025.11.26 | ₩11,573 | ₩11,860 | ₩11,573 | ₩11,826 | +2.19% | 72.8만 |
|---|
| 2025.11.25 | ₩11,252 | ₩11,719 | ₩11,228 | ₩11,666 | +3.68% | 105.1만 |
|---|
| 2025.11.24 | ₩11,199 | ₩11,346 | ₩10,899 | ₩11,145 | -0.48% | 98.6만 |
|---|
| 2025.11.21 | ₩10,785 | ₩11,406 | ₩10,785 | ₩11,252 | +4.33% | 108.8만 |
|---|
| 2025.11.20 | ₩10,932 | ₩10,999 | ₩10,678 | ₩10,758 | -1.59% | 83만 |
|---|
| 2025.11.19 | ₩10,758 | ₩10,845 | ₩10,605 | ₩10,758 | 0.00% | 110.6만 |
|---|
| 2025.11.18 | ₩10,945 | ₩10,959 | ₩10,732 | ₩10,745 | -1.83% | 107.5만 |
|---|
| 2025.11.17 | ₩11,212 | ₩11,299 | ₩10,972 | ₩11,012 | -1.79% | 83.7만 |
|---|
| 2025.11.14 | ₩11,332 | ₩11,399 | ₩11,192 | ₩11,226 | -0.94% | 66.9만 |
|---|
| 2025.11.13 | ₩11,519 | ₩11,639 | ₩11,312 | ₩11,426 | -0.81% | 99.3만 |
|---|
| 2025.11.12 | ₩11,546 | ₩11,746 | ₩11,533 | ₩11,586 | +0.35% | 98.7만 |
|---|
| 2025.11.11 | ₩11,719 | ₩11,773 | ₩11,586 | ₩11,586 | -1.14% | 63.5만 |
|---|
| 2025.11.10 | ₩11,746 | ₩11,913 | ₩11,621 | ₩11,693 | -0.45% | 66.7만 |
|---|
| 2025.11.07 | ₩11,653 | ₩11,786 | ₩11,426 | ₩11,693 | +0.34% | 96.5만 |
|---|
| 2025.11.06 | ₩12,160 | ₩12,193 | ₩11,479 | ₩11,639 | -4.28% | 139.3만 |
|---|
| 2025.11.05 | ₩11,973 | ₩12,467 | ₩11,840 | ₩12,173 | +1.67% | 186.1만 |
|---|
| 2025.11.04 | ₩11,693 | ₩12,173 | ₩11,065 | ₩12,040 | +2.97% | 236.2만 |
|---|
| 2025.11.03 | ₩12,280 | ₩12,414 | ₩12,040 | ₩12,387 | +0.87% | 172.1만 |
|---|
| 2025.10.31 | ₩12,374 | ₩12,407 | ₩12,107 | ₩12,307 | -0.54% | 93.3만 |
|---|
| 2025.10.30 | ₩12,520 | ₩12,701 | ₩12,427 | ₩12,480 | -0.32% | 59.7만 |
|---|
| 2025.10.29 | ₩12,787 | ₩12,941 | ₩12,440 | ₩12,600 | -1.46% | 88.6만 |
|---|
| 2025.10.28 | ₩12,667 | ₩12,921 | ₩12,654 | ₩12,894 | +1.79% | 67.5만 |
|---|
| 2025.10.27 | ₩13,001 | ₩13,161 | ₩12,801 | ₩12,827 | -1.33% | 62.3만 |
|---|
| 2025.10.24 | ₩12,814 | ₩13,088 | ₩12,734 | ₩13,001 | +1.46% | 85.9만 |
|---|
| 2025.10.23 | ₩12,761 | ₩12,841 | ₩12,520 | ₩12,614 | -1.15% | 62.9만 |
|---|
| 2025.10.22 | ₩13,014 | ₩13,014 | ₩12,694 | ₩12,747 | -2.05% | 95.2만 |
|---|
| 2025.10.21 | ₩12,587 | ₩13,061 | ₩12,574 | ₩12,988 | +3.18% | 51.3만 |
|---|
| 2025.10.20 | ₩12,507 | ₩12,681 | ₩12,414 | ₩12,667 | +1.28% | 65.5만 |
|---|
| 2025.10.17 | ₩12,467 | ₩12,574 | ₩12,380 | ₩12,440 | -0.21% | 86.6만 |
|---|
| 2025.10.16 | ₩12,841 | ₩12,907 | ₩12,560 | ₩12,587 | -1.98% | 93.9만 |
|---|
| 2025.10.15 | ₩12,854 | ₩13,014 | ₩12,741 | ₩12,774 | -0.62% | 78.4만 |
|---|
| 2025.10.14 | ₩12,213 | ₩12,841 | ₩12,093 | ₩12,774 | +4.59% | 92만 |
|---|
| 2025.10.13 | ₩12,707 | ₩12,787 | ₩12,387 | ₩12,387 | -2.52% | 123.2만 |
|---|
| 2025.10.10 | ₩12,587 | ₩13,028 | ₩12,360 | ₩12,547 | -0.32% | 200.7만 |
|---|