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 | ₩9,373 | ₩9,440 | ₩9,192 | ₩9,319 | -0.57% | 159만 |
| 2026.10.08 | ₩9,172 | ₩9,386 | ₩9,052 | ₩9,373 | +2.19% | 201.1만 |
| 2026.10.07 | ₩9,333 | ₩9,333 | ₩9,139 | ₩9,279 | -0.57% | 194.9만 |
| 2026.10.06 | ₩9,360 | ₩9,520 | ₩9,306 | ₩9,413 | +0.57% | 117.2만 |
| 2026.10.05 | ₩9,346 | ₩9,467 | ₩9,212 | ₩9,306 | -0.43% | 104.6만 |
| 2026.10.02 | ₩9,480 | ₩9,587 | ₩9,313 | ₩9,413 | -0.71% | 134.4만 |
| 2026.10.01 | ₩9,293 | ₩9,326 | ₩8,898 | ₩9,279 | -0.14% | 213.6만 |
| 2026.09.30 | ₩9,587 | ₩9,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,346 |
| -2.51% |
| 176.7만 |
| 2026.09.29 | ₩9,467 | ₩9,547 | ₩9,333 | ₩9,507 | +0.42% | 128.5만 |
|---|
| 2026.09.28 | ₩9,360 | ₩9,560 | ₩9,152 | ₩9,507 | +1.57% | 173.6만 |
|---|
| 2026.09.25 | ₩9,333 | ₩9,547 | ₩9,299 | ₩9,426 | +1.00% | 107.6만 |
|---|
| 2026.09.24 | ₩9,507 | ₩9,520 | ₩9,279 | ₩9,373 | -1.41% | 150.6만 |
|---|
| 2026.09.23 | ₩9,600 | ₩9,707 | ₩9,500 | ₩9,547 | -0.56% | 111.6만 |
|---|
| 2026.09.22 | ₩9,694 | ₩9,767 | ₩9,533 | ₩9,694 | 0.00% | 179만 |
|---|
| 2026.09.21 | ₩9,600 | ₩9,651 | ₩9,467 | ₩9,507 | -0.97% | 160.3만 |
|---|
| 2026.09.18 | ₩9,547 | ₩9,587 | ₩9,467 | ₩9,533 | -0.14% | 291.2만 |
|---|
| 2026.09.17 | ₩10,041 | ₩10,162 | ₩9,540 | ₩9,600 | -4.39% | 138만 |
|---|
| 2026.09.16 | ₩9,707 | ₩9,961 | ₩9,654 | ₩9,787 | +0.83% | 206.8만 |
|---|
| 2026.09.15 | ₩9,640 | ₩9,734 | ₩9,493 | ₩9,694 | +0.55% | 616.6만 |
|---|
| 2026.09.14 | ₩9,680 | ₩9,721 | ₩9,413 | ₩9,640 | -0.41% | 333.9만 |
|---|
| 2026.09.11 | ₩9,533 | ₩9,533 | ₩9,246 | ₩9,333 | -2.10% | 255.7만 |
|---|
| 2026.09.10 | ₩9,600 | ₩9,660 | ₩9,266 | ₩9,333 | -2.79% | 216만 |
|---|
| 2026.09.09 | ₩10,055 | ₩10,108 | ₩9,614 | ₩9,734 | -3.19% | 195.6만 |
|---|
| 2026.09.08 | ₩10,162 | ₩10,269 | ₩10,068 | ₩10,095 | -0.66% | 128.2만 |
|---|
| 2026.09.04 | ₩10,162 | ₩10,369 | ₩10,162 | ₩10,269 | +1.05% | 104.9만 |
|---|
| 2026.09.03 | ₩10,148 | ₩10,389 | ₩9,968 | ₩10,269 | +1.19% | 169.1만 |
|---|
| 2026.09.02 | ₩9,841 | ₩10,329 | ₩9,761 | ₩10,135 | +2.99% | 187만 |
|---|
| 2026.09.01 | ₩10,175 | ₩10,209 | ₩9,761 | ₩9,787 | -3.81% | 109.8만 |
|---|
| 2026.08.31 | ₩10,322 | ₩10,563 | ₩10,088 | ₩10,296 | -0.26% | 144만 |
|---|
| 2026.08.28 | ₩10,509 | ₩10,616 | ₩10,356 | ₩10,389 | -1.15% | 90.2만 |
|---|
| 2026.08.27 | ₩10,630 | ₩10,723 | ₩10,389 | ₩10,496 | -1.26% | 81.7만 |
|---|
| 2026.08.26 | ₩10,897 | ₩11,031 | ₩10,723 | ₩10,750 | -1.35% | 91.9만 |
|---|
| 2026.08.25 | ₩11,151 | ₩11,151 | ₩10,797 | ₩10,857 | -2.64% | 60만 |
|---|
| 2026.08.24 | ₩11,231 | ₩11,333 | ₩11,051 | ₩11,098 | -1.19% | 108.9만 |
|---|
| 2026.08.21 | ₩11,231 | ₩11,252 | ₩11,098 | ₩11,178 | -0.48% | 84.5만 |
|---|
| 2026.08.20 | ₩11,191 | ₩11,298 | ₩10,984 | ₩11,111 | -0.72% | 96.3만 |
|---|
| 2026.08.19 | ₩11,405 | ₩11,592 | ₩11,358 | ₩11,405 | 0.00% | 128.9만 |
|---|
| 2026.08.18 | ₩11,726 | ₩11,840 | ₩11,238 | ₩11,258 | -3.99% | 112.1만 |
|---|
| 2026.08.17 | ₩11,512 | ₩12,167 | ₩11,512 | ₩11,793 | +2.44% | 297.8만 |
|---|
| 2026.08.14 | ₩11,766 | ₩11,806 | ₩11,546 | ₩11,633 | -1.14% | 84.9만 |
|---|
| 2026.08.13 | ₩11,940 | ₩12,355 | ₩11,633 | ₩11,766 | -1.46% | 103.7만 |
|---|
| 2026.08.12 | ₩12,060 | ₩12,221 | ₩11,726 | ₩11,913 | -1.22% | 101.3만 |
|---|
| 2026.08.11 | ₩12,194 | ₩12,341 | ₩12,014 | ₩12,047 | -1.21% | 101만 |
|---|
| 2026.08.10 | ₩12,328 | ₩12,328 | ₩12,067 | ₩12,141 | -1.52% | 125.9만 |
|---|
| 2026.08.07 | ₩12,181 | ₩12,341 | ₩12,127 | ₩12,328 | +1.21% | 133.8만 |
|---|
| 2026.08.06 | ₩12,328 | ₩12,381 | ₩12,027 | ₩12,127 | -1.63% | 123.9만 |
|---|
| 2026.08.05 | ₩12,716 | ₩12,809 | ₩12,134 | ₩12,328 | -3.05% | 246.1만 |
|---|
| 2026.08.04 | ₩12,034 | ₩12,803 | ₩11,699 | ₩12,716 | +5.67% | 497만 |
|---|
| 2026.08.03 | ₩10,750 | ₩11,178 | ₩10,590 | ₩11,111 | +3.36% | 168.4만 |
|---|
| 2026.07.31 | ₩10,550 | ₩10,723 | ₩10,416 | ₩10,523 | -0.25% | 152.4만 |
|---|
| 2026.07.30 | ₩10,750 | ₩10,792 | ₩10,496 | ₩10,563 | -1.74% | 96.6만 |
|---|
| 2026.07.29 | ₩10,804 | ₩10,844 | ₩10,416 | ₩10,670 | -1.24% | 142.6만 |
|---|
| 2026.07.28 | ₩10,884 | ₩11,086 | ₩10,824 | ₩10,924 | +0.37% | 116.3만 |
|---|
| 2026.07.27 | ₩10,763 | ₩10,944 | ₩10,723 | ₩10,763 | 0.00% | 112.1만 |
|---|
| 2026.07.24 | ₩10,550 | ₩10,797 | ₩10,509 | ₩10,657 | +1.01% | 115.6만 |
|---|
| 2026.07.23 | ₩10,590 | ₩10,683 | ₩10,336 | ₩10,523 | -0.63% | 116.1만 |
|---|
| 2026.07.22 | ₩10,563 | ₩10,790 | ₩10,563 | ₩10,697 | +1.27% | 78.3만 |
|---|
| 2026.07.21 | ₩10,790 | ₩10,870 | ₩10,556 | ₩10,590 | -1.86% | 85.8만 |
|---|
| 2026.07.20 | ₩10,817 | ₩10,844 | ₩10,603 | ₩10,804 | -0.12% | 113.5만 |
|---|
| 2026.07.17 | ₩11,111 | ₩11,372 | ₩10,563 | ₩10,817 | -2.65% | 119.1만 |
|---|
| 2026.07.16 | ₩10,817 | ₩11,425 | ₩10,817 | ₩11,285 | +4.33% | 124.4만 |
|---|
| 2026.07.15 | ₩10,616 | ₩10,951 | ₩10,523 | ₩10,830 | +2.02% | 101.9만 |
|---|
| 2026.07.14 | ₩10,670 | ₩10,683 | ₩10,389 | ₩10,616 | -0.50% | 96.1만 |
|---|
| 2026.07.13 | ₩10,376 | ₩11,044 | ₩10,376 | ₩10,509 | +1.29% | 167.4만 |
|---|
| 2026.07.10 | ₩10,282 | ₩10,456 | ₩10,282 | ₩10,336 | +0.52% | 87.6만 |
|---|
| 2026.07.09 | ₩10,296 | ₩10,423 | ₩10,215 | ₩10,282 | -0.13% | 82.5만 |
|---|
| 2026.07.08 | ₩10,269 | ₩10,309 | ₩10,088 | ₩10,242 | -0.26% | 127만 |
|---|
| 2026.07.07 | ₩10,657 | ₩10,657 | ₩10,222 | ₩10,402 | -2.38% | 93.3만 |
|---|
| 2026.07.06 | ₩10,857 | ₩11,044 | ₩10,369 | ₩10,630 | -2.09% | 132.7만 |
|---|
| 2026.07.02 | ₩10,911 | ₩11,024 | ₩10,717 | ₩10,857 | -0.49% | 112.9만 |
|---|
| 2026.07.01 | ₩11,245 | ₩11,292 | ₩10,864 | ₩10,884 | -3.21% | 102.2만 |
|---|
| 2026.06.30 | ₩11,191 | ₩11,365 | ₩11,058 | ₩11,285 | +0.84% | 110.5만 |
|---|
| 2026.06.29 | ₩11,258 | ₩11,258 | ₩10,924 | ₩11,138 | -1.07% | 264.3만 |
|---|
| 2026.06.26 | ₩11,071 | ₩11,405 | ₩11,024 | ₩11,325 | +2.29% | 506.6만 |
|---|
| 2026.06.25 | ₩10,977 | ₩11,345 | ₩10,844 | ₩11,125 | +1.34% | 154.6만 |
|---|
| 2026.06.24 | ₩10,402 | ₩10,977 | ₩10,255 | ₩10,971 | +5.46% | 144.1만 |
|---|
| 2026.06.23 | ₩10,496 | ₩10,730 | ₩10,389 | ₩10,402 | -0.89% | 154.3만 |
|---|
| 2026.06.22 | ₩10,750 | ₩10,904 | ₩10,536 | ₩10,550 | -1.87% | 121.3만 |
|---|
| 2026.06.18 | ₩10,550 | ₩10,897 | ₩10,362 | ₩10,777 | +2.15% | 191.1만 |
|---|
| 2026.06.17 | ₩10,443 | ₩10,817 | ₩10,302 | ₩10,349 | -0.90% | 175.6만 |
|---|
| 2026.06.16 | ₩10,750 | ₩10,857 | ₩10,449 | ₩10,469 | -2.61% | 100.6만 |
|---|
| 2026.06.15 | ₩10,550 | ₩10,777 | ₩10,469 | ₩10,670 | +1.14% | 149.6만 |
|---|
| 2026.06.12 | ₩10,402 | ₩10,456 | ₩10,162 | ₩10,322 | -0.77% | 165.2만 |
|---|
| 2026.06.11 | ₩9,988 | ₩10,329 | ₩9,694 | ₩10,309 | +3.21% | 145.4만 |
|---|
| 2026.06.10 | ₩10,028 | ₩10,162 | ₩9,908 | ₩9,948 | -0.80% | 210.6만 |
|---|
| 2026.06.09 | ₩9,935 | ₩10,175 | ₩9,787 | ₩9,948 | +0.13% | 400.7만 |
|---|
| 2026.06.08 | ₩9,787 | ₩10,242 | ₩9,694 | ₩9,868 | +0.82% | 269.2만 |
|---|
| 2026.06.05 | ₩9,721 | ₩9,901 | ₩9,654 | ₩9,761 | +0.41% | 344.3만 |
|---|
| 2026.06.04 | ₩9,747 | ₩9,810 | ₩9,453 | ₩9,721 | -0.27% | 306.2만 |
|---|
| 2026.06.03 | ₩9,761 | ₩9,771 | ₩9,527 | ₩9,627 | -1.37% | 153.6만 |
|---|
| 2026.06.02 | ₩9,828 | ₩9,948 | ₩9,500 | ₩9,761 | -0.68% | 145.6만 |
|---|
| 2026.06.01 | ₩9,881 | ₩9,975 | ₩9,520 | ₩9,894 | +0.14% | 153.8만 |
|---|
| 2026.05.29 | ₩10,068 | ₩10,229 | ₩9,921 | ₩9,975 | -0.93% | 178.6만 |
|---|
| 2026.05.28 | ₩9,975 | ₩10,075 | ₩9,680 | ₩10,055 | +0.80% | 136만 |
|---|
| 2026.05.27 | ₩10,068 | ₩10,329 | ₩9,995 | ₩10,041 | -0.27% | 160.9만 |
|---|
| 2026.05.26 | ₩9,841 | ₩10,062 | ₩9,828 | ₩9,961 | +1.22% | 123.2만 |
|---|
| 2026.05.22 | ₩9,734 | ₩9,894 | ₩9,647 | ₩9,841 | +1.10% | 92.3만 |
|---|
| 2026.05.21 | ₩9,507 | ₩9,774 | ₩9,373 | ₩9,694 | +1.97% | 103.5만 |
|---|
| 2026.05.20 | ₩9,413 | ₩10,229 | ₩9,306 | ₩9,627 | +2.27% | 110.6만 |
|---|
| 2026.05.19 | ₩9,600 | ₩9,600 | ₩9,360 | ₩9,413 | -1.95% | 103.2만 |
|---|
| 2026.05.18 | ₩9,640 | ₩9,828 | ₩9,587 | ₩9,600 | -0.42% | 101.4만 |
|---|
| 2026.05.15 | ₩9,894 | ₩9,894 | ₩9,547 | ₩9,640 | -2.57% | 123.2만 |
|---|
| 2026.05.14 | ₩10,122 | ₩10,275 | ₩9,981 | ₩9,988 | -1.32% | 106.8만 |
|---|
| 2026.05.13 | ₩10,001 | ₩10,095 | ₩9,801 | ₩10,015 | +0.13% | 123.2만 |
|---|
| 2026.05.12 | ₩10,376 | ₩10,483 | ₩9,908 | ₩10,108 | -2.58% | 108.7만 |
|---|
| 2026.05.11 | ₩10,483 | ₩10,623 | ₩10,302 | ₩10,322 | -1.53% | 122.9만 |
|---|
| 2026.05.08 | ₩10,536 | ₩10,810 | ₩10,416 | ₩10,509 | -0.25% | 103.3만 |
|---|
| 2026.05.07 | ₩10,683 | ₩10,790 | ₩10,509 | ₩10,536 | -1.38% | 97.6만 |
|---|
| 2026.05.06 | ₩10,616 | ₩10,824 | ₩10,416 | ₩10,616 | 0.00% | 101만 |
|---|
| 2026.05.05 | ₩10,122 | ₩10,423 | ₩10,055 | ₩10,362 | +2.38% | 101.4만 |
|---|
| 2026.05.04 | ₩10,389 | ₩10,523 | ₩10,015 | ₩10,028 | -3.47% | 117.8만 |
|---|
| 2026.05.01 | ₩10,991 | ₩10,991 | ₩10,496 | ₩10,509 | -4.38% | 105.3만 |
|---|
| 2026.04.30 | ₩10,937 | ₩11,031 | ₩10,703 | ₩10,911 | -0.24% | 178.2만 |
|---|
| 2026.04.29 | ₩11,018 | ₩11,358 | ₩10,830 | ₩10,951 | -0.61% | 148.2만 |
|---|
| 2026.04.28 | ₩10,630 | ₩11,231 | ₩10,550 | ₩11,138 | +4.78% | 278.2만 |
|---|
| 2026.04.27 | ₩11,847 | ₩12,074 | ₩11,606 | ₩11,740 | -0.90% | 217.2만 |
|---|
| 2026.04.24 | ₩11,900 | ₩12,007 | ₩11,720 | ₩11,780 | -1.01% | 193.8만 |
|---|
| 2026.04.23 | ₩11,994 | ₩12,114 | ₩11,666 | ₩11,940 | -0.45% | 92.5만 |
|---|
| 2026.04.22 | ₩12,114 | ₩12,167 | ₩11,813 | ₩11,927 | -1.55% | 101.1만 |
|---|
| 2026.04.21 | ₩12,007 | ₩12,194 | ₩11,873 | ₩12,007 | 0.00% | 119.4만 |
|---|
| 2026.04.20 | ₩11,833 | ₩12,107 | ₩11,793 | ₩11,967 | +1.13% | 85.2만 |
|---|
| 2026.04.17 | ₩11,619 | ₩12,194 | ₩11,606 | ₩11,860 | +2.07% | 202.2만 |
|---|
| 2026.04.16 | ₩11,338 | ₩11,486 | ₩11,245 | ₩11,432 | +0.83% | 132.1만 |
|---|
| 2026.04.15 | ₩11,526 | ₩11,526 | ₩11,272 | ₩11,352 | -1.51% | 72만 |
|---|
| 2026.04.14 | ₩11,766 | ₩11,949 | ₩11,539 | ₩11,552 | -1.82% | 104.1만 |
|---|
| 2026.04.13 | ₩11,325 | ₩11,900 | ₩11,305 | ₩11,766 | +3.90% | 158.7만 |
|---|
| 2026.04.10 | ₩11,592 | ₩11,666 | ₩11,338 | ₩11,445 | -1.27% | 112.4만 |
|---|
| 2026.04.09 | ₩11,058 | ₩11,646 | ₩11,058 | ₩11,592 | +4.84% | 120.4만 |
|---|
| 2026.04.08 | ₩11,178 | ₩11,379 | ₩10,997 | ₩11,178 | 0.00% | 120.8만 |
|---|
| 2026.04.07 | ₩10,844 | ₩11,038 | ₩10,443 | ₩10,550 | -2.71% | 136.9만 |
|---|
| 2026.04.06 | ₩10,670 | ₩11,058 | ₩10,657 | ₩10,937 | +2.51% | 95.5만 |
|---|
| 2026.04.02 | ₩10,830 | ₩11,031 | ₩10,590 | ₩10,750 | -0.74% | 76.9만 |
|---|
| 2026.04.01 | ₩11,178 | ₩11,238 | ₩11,018 | ₩11,031 | -1.32% | 85.1만 |
|---|
| 2026.03.31 | ₩10,830 | ₩11,151 | ₩10,723 | ₩11,125 | +2.72% | 119.6만 |
|---|
| 2026.03.30 | ₩11,004 | ₩11,031 | ₩10,657 | ₩10,657 | -3.16% | 114만 |
|---|
| 2026.03.27 | ₩11,018 | ₩11,071 | ₩10,850 | ₩10,924 | -0.85% | 87.9만 |
|---|
| 2026.03.26 | ₩11,151 | ₩11,486 | ₩11,104 | ₩11,125 | -0.24% | 106.6만 |
|---|
| 2026.03.25 | ₩11,298 | ₩11,379 | ₩11,118 | ₩11,258 | -0.36% | 140.8만 |
|---|
| 2026.03.24 | ₩10,643 | ₩11,205 | ₩10,623 | ₩11,191 | +5.15% | 156.6만 |
|---|
| 2026.03.23 | ₩10,737 | ₩10,937 | ₩10,590 | ₩10,830 | +0.87% | 144.4만 |
|---|
| 2026.03.20 | ₩10,616 | ₩10,616 | ₩10,269 | ₩10,376 | -2.27% | 230.9만 |
|---|
| 2026.03.19 | ₩10,857 | ₩11,058 | ₩10,362 | ₩10,603 | -2.34% | 156.3만 |
|---|
| 2026.03.18 | ₩10,683 | ₩10,931 | ₩10,663 | ₩10,763 | +0.75% | 159.6만 |
|---|
| 2026.03.17 | ₩10,911 | ₩11,084 | ₩10,763 | ₩10,844 | -0.61% | 109.7만 |
|---|
| 2026.03.16 | ₩10,857 | ₩11,024 | ₩10,723 | ₩10,864 | +0.06% | 110.4만 |
|---|
| 2026.03.13 | ₩10,817 | ₩10,849 | ₩10,690 | ₩10,763 | -0.49% | 225.7만 |
|---|
| 2026.03.12 | ₩10,817 | ₩11,011 | ₩10,690 | ₩10,737 | -0.74% | 193.1만 |
|---|
| 2026.03.11 | ₩10,924 | ₩11,145 | ₩10,763 | ₩11,084 | +1.47% | 145만 |
|---|
| 2026.03.10 | ₩11,138 | ₩11,298 | ₩10,870 | ₩11,004 | -1.20% | 200.9만 |
|---|
| 2026.03.09 | ₩10,697 | ₩11,071 | ₩10,429 | ₩10,924 | +2.13% | 380.6만 |
|---|
| 2026.03.06 | ₩10,750 | ₩10,904 | ₩10,643 | ₩10,884 | +1.24% | 297.6만 |
|---|
| 2026.03.05 | ₩10,991 | ₩11,091 | ₩10,743 | ₩11,044 | +0.49% | 385.8만 |
|---|
| 2026.03.04 | ₩10,817 | ₩11,292 | ₩10,737 | ₩11,138 | +2.97% | 170.4만 |
|---|
| 2026.03.03 | ₩10,523 | ₩10,830 | ₩10,523 | ₩10,723 | +1.91% | 249.4만 |
|---|
| 2026.03.02 | ₩10,737 | ₩10,964 | ₩10,683 | ₩10,857 | +1.12% | 136.5만 |
|---|
| 2026.02.27 | ₩11,125 | ₩11,245 | ₩10,951 | ₩10,964 | -1.44% | 209.5만 |
|---|
| 2026.02.26 | ₩11,205 | ₩11,419 | ₩11,145 | ₩11,298 | +0.84% | 265.6만 |
|---|
| 2026.02.25 | ₩11,486 | ₩11,579 | ₩11,111 | ₩11,151 | -2.91% | 152.6만 |
|---|
| 2026.02.24 | ₩11,445 | ₩11,639 | ₩11,392 | ₩11,432 | -0.12% | 175.5만 |
|---|
| 2026.02.23 | ₩11,873 | ₩11,873 | ₩11,285 | ₩11,419 | -3.83% | 193.9만 |
|---|
| 2026.02.20 | ₩11,713 | ₩12,234 | ₩11,552 | ₩11,967 | +2.17% | 207.9만 |
|---|
| 2026.02.19 | ₩11,699 | ₩11,987 | ₩11,519 | ₩11,699 | 0.00% | 205만 |
|---|
| 2026.02.18 | ₩12,034 | ₩12,281 | ₩11,706 | ₩11,840 | -1.61% | 189.8만 |
|---|
| 2026.02.17 | ₩12,395 | ₩13,038 | ₩11,659 | ₩12,087 | -2.48% | 289.2만 |
|---|
| 2026.02.13 | ₩13,438 | ₩13,919 | ₩13,398 | ₩13,451 | +0.10% | 223.1만 |
|---|
| 2026.02.12 | ₩13,932 | ₩14,079 | ₩13,304 | ₩13,357 | -4.13% | 156.9만 |
|---|
| 2026.02.11 | ₩13,959 | ₩14,046 | ₩13,658 | ₩13,772 | -1.34% | 172.3만 |
|---|
| 2026.02.10 | ₩13,732 | ₩13,946 | ₩13,665 | ₩13,745 | +0.10% | 173.4만 |
|---|
| 2026.02.09 | ₩14,053 | ₩14,120 | ₩13,692 | ₩13,705 | -2.47% | 163.3만 |
|---|
| 2026.02.06 | ₩14,093 | ₩14,414 | ₩13,993 | ₩14,013 | -0.57% | 160.1만 |
|---|
| 2026.02.05 | ₩14,280 | ₩14,507 | ₩13,946 | ₩14,093 | -1.31% | 238.1만 |
|---|
| 2026.02.04 | ₩13,371 | ₩14,414 | ₩13,371 | ₩14,360 | +7.40% | 329.5만 |
|---|
| 2026.02.03 | ₩12,996 | ₩13,451 | ₩12,976 | ₩13,264 | +2.06% | 138.6만 |
|---|
| 2026.02.02 | ₩12,582 | ₩13,117 | ₩12,502 | ₩12,983 | +3.19% | 101.9만 |
|---|
| 2026.01.30 | ₩12,595 | ₩12,796 | ₩12,495 | ₩12,528 | -0.53% | 115.4만 |
|---|
| 2026.01.29 | ₩12,528 | ₩12,702 | ₩12,375 | ₩12,676 | +1.17% | 89.2만 |
|---|
| 2026.01.28 | ₩12,742 | ₩12,796 | ₩12,428 | ₩12,502 | -1.89% | 54.5만 |
|---|
| 2026.01.27 | ₩12,809 | ₩12,823 | ₩12,609 | ₩12,716 | -0.73% | 58.2만 |
|---|
| 2026.01.26 | ₩12,849 | ₩13,083 | ₩12,729 | ₩12,849 | 0.00% | 71.9만 |
|---|
| 2026.01.23 | ₩13,197 | ₩13,304 | ₩12,849 | ₩12,876 | -2.43% | 65.1만 |
|---|
| 2026.01.22 | ₩13,344 | ₩13,518 | ₩13,197 | ₩13,264 | -0.60% | 193.8만 |
|---|
| 2026.01.21 | ₩13,063 | ₩13,317 | ₩12,970 | ₩13,304 | +1.84% | 87.3만 |
|---|
| 2026.01.20 | ₩12,930 | ₩13,170 | ₩12,863 | ₩12,930 | 0.00% | 65.8만 |
|---|
| 2026.01.16 | ₩13,357 | ₩13,518 | ₩13,150 | ₩13,304 | -0.40% | 76만 |
|---|
| 2026.01.15 | ₩12,809 | ₩13,357 | ₩12,769 | ₩13,331 | +4.07% | 93.6만 |
|---|
| 2026.01.14 | ₩12,930 | ₩13,170 | ₩12,662 | ₩12,809 | -0.93% | 157.2만 |
|---|
| 2026.01.13 | ₩13,103 | ₩13,230 | ₩12,916 | ₩12,930 | -1.33% | 124.2만 |
|---|
| 2026.01.12 | ₩13,117 | ₩13,238 | ₩12,950 | ₩13,077 | -0.31% | 97.1만 |
|---|
| 2026.01.09 | ₩13,010 | ₩13,498 | ₩12,943 | ₩13,130 | +0.92% | 116.3만 |
|---|
| 2026.01.08 | ₩12,542 | ₩13,311 | ₩12,448 | ₩12,983 | +3.52% | 159.4만 |
|---|
| 2026.01.07 | ₩12,662 | ₩12,782 | ₩12,462 | ₩12,662 | 0.00% | 295.5만 |
|---|
| 2026.01.06 | ₩12,274 | ₩12,609 | ₩12,154 | ₩12,569 | +2.40% | 93.8만 |
|---|
| 2026.01.05 | ₩11,659 | ₩12,702 | ₩11,579 | ₩12,395 | +6.31% | 228.5만 |
|---|
| 2026.01.02 | ₩11,619 | ₩11,760 | ₩11,372 | ₩11,646 | +0.23% | 92.2만 |
|---|
| 2025.12.31 | ₩11,753 | ₩11,766 | ₩11,539 | ₩11,579 | -1.48% | 79.5만 |
|---|
| 2025.12.30 | ₩11,927 | ₩12,034 | ₩11,740 | ₩11,740 | -1.57% | 63.5만 |
|---|
| 2025.12.29 | ₩12,141 | ₩12,154 | ₩11,927 | ₩11,953 | -1.54% | 74.5만 |
|---|
| 2025.12.26 | ₩11,940 | ₩12,181 | ₩11,927 | ₩12,154 | +1.79% | 60.4만 |
|---|
| 2025.12.24 | ₩12,020 | ₩12,154 | ₩11,907 | ₩12,020 | 0.00% | 37.7만 |
|---|
| 2025.12.23 | ₩12,101 | ₩12,194 | ₩11,873 | ₩11,994 | -0.88% | 140만 |
|---|
| 2025.12.22 | ₩11,873 | ₩12,281 | ₩11,873 | ₩12,181 | +2.59% | 108.1만 |
|---|
| 2025.12.19 | ₩12,007 | ₩12,101 | ₩11,780 | ₩11,873 | -1.11% | 137만 |
|---|
| 2025.12.18 | ₩12,074 | ₩12,308 | ₩12,060 | ₩12,114 | +0.33% | 117.7만 |
|---|
| 2025.12.17 | ₩12,047 | ₩12,194 | ₩11,773 | ₩11,927 | -1.00% | 96.1만 |
|---|
| 2025.12.16 | ₩12,221 | ₩12,274 | ₩12,000 | ₩12,101 | -0.98% | 104만 |
|---|
| 2025.12.15 | ₩12,448 | ₩12,542 | ₩12,121 | ₩12,208 | -1.93% | 128.4만 |
|---|
| 2025.12.12 | ₩12,421 | ₩12,602 | ₩12,301 | ₩12,355 | -0.54% | 124만 |
|---|
| 2025.12.11 | ₩12,074 | ₩12,415 | ₩12,060 | ₩12,368 | +2.44% | 87.7만 |
|---|
| 2025.12.10 | ₩11,633 | ₩12,154 | ₩11,633 | ₩11,994 | +3.10% | 151.5만 |
|---|
| 2025.12.09 | ₩11,566 | ₩11,713 | ₩11,452 | ₩11,633 | +0.58% | 93만 |
|---|
| 2025.12.08 | ₩11,847 | ₩11,912 | ₩11,606 | ₩11,633 | -1.81% | 97.4만 |
|---|
| 2025.12.05 | ₩11,994 | ₩12,034 | ₩11,706 | ₩11,793 | -1.67% | 83.1만 |
|---|
| 2025.12.04 | ₩12,154 | ₩12,248 | ₩11,960 | ₩12,020 | -1.10% | 93.4만 |
|---|
| 2025.12.03 | ₩11,659 | ₩12,208 | ₩11,659 | ₩12,194 | +4.59% | 122.5만 |
|---|
| 2025.12.02 | ₩11,740 | ₩11,740 | ₩11,499 | ₩11,579 | -1.37% | 87.3만 |
|---|
| 2025.12.01 | ₩11,746 | ₩11,880 | ₩11,579 | ₩11,659 | -0.74% | 76.2만 |
|---|
| 2025.11.28 | ₩11,860 | ₩11,860 | ₩11,679 | ₩11,699 | -1.35% | 35만 |
|---|
| 2025.11.26 | ₩11,592 | ₩11,880 | ₩11,592 | ₩11,847 | +2.19% | 72.8만 |
|---|
| 2025.11.25 | ₩11,272 | ₩11,740 | ₩11,248 | ₩11,686 | +3.68% | 105.1만 |
|---|
| 2025.11.24 | ₩11,218 | ₩11,365 | ₩10,917 | ₩11,165 | -0.48% | 98.6만 |
|---|
| 2025.11.21 | ₩10,804 | ₩11,425 | ₩10,804 | ₩11,272 | +4.33% | 108.8만 |
|---|
| 2025.11.20 | ₩10,951 | ₩11,018 | ₩10,697 | ₩10,777 | -1.59% | 83만 |
|---|
| 2025.11.19 | ₩10,777 | ₩10,864 | ₩10,623 | ₩10,777 | 0.00% | 110.6만 |
|---|
| 2025.11.18 | ₩10,964 | ₩10,977 | ₩10,750 | ₩10,763 | -1.83% | 107.5만 |
|---|
| 2025.11.17 | ₩11,231 | ₩11,318 | ₩10,991 | ₩11,031 | -1.79% | 83.7만 |
|---|
| 2025.11.14 | ₩11,352 | ₩11,419 | ₩11,211 | ₩11,245 | -0.94% | 66.9만 |
|---|
| 2025.11.13 | ₩11,539 | ₩11,659 | ₩11,332 | ₩11,445 | -0.81% | 99.3만 |
|---|
| 2025.11.12 | ₩11,566 | ₩11,766 | ₩11,552 | ₩11,606 | +0.35% | 98.7만 |
|---|
| 2025.11.11 | ₩11,740 | ₩11,793 | ₩11,606 | ₩11,606 | -1.14% | 63.5만 |
|---|
| 2025.11.10 | ₩11,766 | ₩11,933 | ₩11,641 | ₩11,713 | -0.45% | 66.7만 |
|---|
| 2025.11.07 | ₩11,673 | ₩11,806 | ₩11,445 | ₩11,713 | +0.34% | 96.5만 |
|---|
| 2025.11.06 | ₩12,181 | ₩12,214 | ₩11,499 | ₩11,659 | -4.28% | 139.3만 |
|---|
| 2025.11.05 | ₩11,994 | ₩12,488 | ₩11,860 | ₩12,194 | +1.67% | 186.1만 |
|---|
| 2025.11.04 | ₩11,713 | ₩12,194 | ₩11,084 | ₩12,060 | +2.97% | 236.2만 |
|---|
| 2025.11.03 | ₩12,301 | ₩12,435 | ₩12,060 | ₩12,408 | +0.87% | 172.1만 |
|---|
| 2025.10.31 | ₩12,395 | ₩12,428 | ₩12,127 | ₩12,328 | -0.54% | 93.3만 |
|---|
| 2025.10.30 | ₩12,542 | ₩12,722 | ₩12,448 | ₩12,502 | -0.32% | 59.7만 |
|---|
| 2025.10.29 | ₩12,809 | ₩12,963 | ₩12,462 | ₩12,622 | -1.46% | 88.6만 |
|---|
| 2025.10.28 | ₩12,689 | ₩12,943 | ₩12,676 | ₩12,916 | +1.79% | 67.5만 |
|---|
| 2025.10.27 | ₩13,023 | ₩13,184 | ₩12,823 | ₩12,849 | -1.33% | 62.3만 |
|---|
| 2025.10.24 | ₩12,836 | ₩13,110 | ₩12,756 | ₩13,023 | +1.46% | 85.9만 |
|---|
| 2025.10.23 | ₩12,782 | ₩12,863 | ₩12,542 | ₩12,635 | -1.15% | 62.9만 |
|---|
| 2025.10.22 | ₩13,037 | ₩13,037 | ₩12,716 | ₩12,769 | -2.05% | 95.2만 |
|---|
| 2025.10.21 | ₩12,609 | ₩13,083 | ₩12,595 | ₩13,010 | +3.18% | 51.3만 |
|---|
| 2025.10.20 | ₩12,528 | ₩12,702 | ₩12,435 | ₩12,689 | +1.28% | 65.5만 |
|---|
| 2025.10.17 | ₩12,488 | ₩12,595 | ₩12,401 | ₩12,462 | -0.21% | 86.6만 |
|---|
| 2025.10.16 | ₩12,863 | ₩12,930 | ₩12,582 | ₩12,609 | -1.98% | 93.9만 |
|---|
| 2025.10.15 | ₩12,876 | ₩13,037 | ₩12,762 | ₩12,796 | -0.62% | 78.4만 |
|---|
| 2025.10.14 | ₩12,234 | ₩12,863 | ₩12,114 | ₩12,796 | +4.59% | 92만 |
|---|
| 2025.10.13 | ₩12,729 | ₩12,809 | ₩12,408 | ₩12,408 | -2.52% | 123.2만 |
|---|
| 2025.10.10 | ₩12,609 | ₩13,050 | ₩12,381 | ₩12,569 | -0.32% | 200.7만 |
|---|