시장 데이터를 불러오는 중
전체 종목
홍리 그룹 과거 주가
Hongli Group Inc. - Class A Ordinary Shares · HLP · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hongli Group Inc. - Class A Ordinary Shares · HLP · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,299 | ₩3,433 | ₩3,097 | ₩3,406 | +3.25% | 10.5만 |
| 2026.10.08 | ₩3,453 | ₩3,527 | ₩3,316 | ₩3,325 | -3.69% | 7.3만 |
| 2026.10.07 | ₩3,325 | ₩3,513 | ₩3,325 | ₩3,392 | +2.02% | 4.8만 |
| 2026.10.06 | ₩3,325 | ₩3,426 | ₩3,258 | ₩3,379 | +1.61% | 3.7만 |
| 2026.10.05 | ₩3,366 | ₩3,486 | ₩3,312 | ₩3,312 | -1.59% | 2.5만 |
| 2026.10.02 | ₩3,299 | ₩3,513 | ₩3,299 | ₩3,419 | +3.66% | 7.2만 |
| 2026.10.01 | ₩3,379 | ₩3,500 | ₩3,366 | ₩3,406 | +0.79% | 5.4만 |
| 2026.09.30 | ₩3,245 | ₩3,500 | ₩3,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,379 |
| +4.13% |
| 5.1만 |
| 2026.09.29 | ₩3,232 | ₩3,352 | ₩3,063 | ₩3,285 | +1.66% | 6.2만 |
|---|
| 2026.09.28 | ₩2,977 | ₩3,325 | ₩2,963 | ₩3,205 | +7.66% | 17.6만 |
|---|
| 2026.09.25 | ₩2,950 | ₩3,084 | ₩2,916 | ₩2,963 | +0.45% | 18.3만 |
|---|
| 2026.09.24 | ₩2,722 | ₩3,057 | ₩2,722 | ₩2,950 | +8.37% | 17.9만 |
|---|
| 2026.09.23 | ₩2,695 | ₩2,883 | ₩2,695 | ₩2,729 | +1.24% | 4.9만 |
|---|
| 2026.09.22 | ₩2,749 | ₩2,843 | ₩2,682 | ₩2,682 | -2.44% | 3.3만 |
|---|
| 2026.09.21 | ₩2,789 | ₩2,870 | ₩2,709 | ₩2,722 | -2.40% | 4.7만 |
|---|
| 2026.09.18 | ₩2,628 | ₩2,735 | ₩2,628 | ₩2,709 | +3.06% | 4.3만 |
|---|
| 2026.09.17 | ₩2,816 | ₩2,816 | ₩2,615 | ₩2,709 | -3.81% | 5만 |
|---|
| 2026.09.16 | ₩2,414 | ₩2,836 | ₩2,400 | ₩2,776 | +15.00% | 29.2만 |
|---|
| 2026.09.15 | ₩1,904 | ₩2,467 | ₩1,904 | ₩2,440 | +28.17% | 17.8만 |
|---|
| 2026.09.14 | ₩1,703 | ₩2,293 | ₩1,703 | ₩2,025 | +18.90% | 83.5만 |
|---|
| 2026.09.11 | ₩1,649 | ₩1,676 | ₩1,609 | ₩1,622 | -1.63% | 1.8만 |
|---|
| 2026.09.10 | ₩1,743 | ₩1,743 | ₩1,609 | ₩1,609 | -7.69% | 3만 |
|---|
| 2026.09.09 | ₩1,939 | ₩1,939 | ₩1,730 | ₩1,730 | -10.79% | 4.2만 |
|---|
| 2026.09.08 | ₩1,877 | ₩1,909 | ₩1,830 | ₩1,871 | -0.36% | 10.2만 |
|---|
| 2026.09.04 | ₩1,824 | ₩1,944 | ₩1,824 | ₩1,917 | +5.15% | 13.3만 |
|---|
| 2026.09.03 | ₩1,904 | ₩1,956 | ₩1,824 | ₩1,884 | -1.06% | 15.6만 |
|---|
| 2026.09.02 | ₩1,824 | ₩1,944 | ₩1,810 | ₩1,837 | +0.74% | 6.9만 |
|---|
| 2026.09.01 | ₩1,891 | ₩1,971 | ₩1,850 | ₩1,850 | -2.13% | 7.6만 |
|---|
| 2026.08.31 | ₩1,676 | ₩1,864 | ₩1,676 | ₩1,837 | +9.60% | 11.2만 |
|---|
| 2026.08.28 | ₩1,757 | ₩1,810 | ₩1,703 | ₩1,716 | -2.29% | 8.5천 |
|---|
| 2026.08.27 | ₩1,716 | ₩1,864 | ₩1,676 | ₩1,730 | +0.78% | 2.4만 |
|---|
| 2026.08.26 | ₩1,797 | ₩1,797 | ₩1,690 | ₩1,703 | -5.22% | 1.7만 |
|---|
| 2026.08.25 | ₩1,716 | ₩1,797 | ₩1,716 | ₩1,743 | +1.56% | 4만 |
|---|
| 2026.08.24 | ₩1,596 | ₩1,743 | ₩1,596 | ₩1,676 | +5.04% | 7.5만 |
|---|
| 2026.08.21 | ₩1,649 | ₩1,743 | ₩1,582 | ₩1,582 | -4.07% | 4.4만 |
|---|
| 2026.08.20 | ₩1,616 | ₩1,636 | ₩1,569 | ₩1,596 | -1.24% | 6만 |
|---|
| 2026.08.19 | ₩1,663 | ₩1,703 | ₩1,602 | ₩1,636 | -1.61% | 5.5만 |
|---|
| 2026.08.18 | ₩1,622 | ₩1,676 | ₩1,622 | ₩1,622 | 0.00% | 2.3만 |
|---|
| 2026.08.17 | ₩1,706 | ₩1,743 | ₩1,636 | ₩1,636 | -4.09% | 2.7만 |
|---|
| 2026.08.14 | ₩1,743 | ₩1,770 | ₩1,703 | ₩1,703 | -2.31% | 3.1만 |
|---|
| 2026.08.13 | ₩1,706 | ₩1,770 | ₩1,690 | ₩1,743 | +2.20% | 6.1만 |
|---|
| 2026.08.12 | ₩1,722 | ₩1,783 | ₩1,624 | ₩1,716 | -0.31% | 6.4만 |
|---|
| 2026.08.11 | ₩1,743 | ₩1,850 | ₩1,716 | ₩1,743 | 0.00% | 5.4만 |
|---|
| 2026.08.10 | ₩1,663 | ₩1,797 | ₩1,622 | ₩1,622 | -2.42% | 5.8만 |
|---|
| 2026.08.07 | ₩1,730 | ₩1,837 | ₩1,690 | ₩1,743 | +0.78% | 4만 |
|---|
| 2026.08.06 | ₩1,757 | ₩1,770 | ₩1,690 | ₩1,730 | -1.53% | 4.5만 |
|---|
| 2026.08.05 | ₩1,676 | ₩1,783 | ₩1,649 | ₩1,757 | +4.80% | 3.9만 |
|---|
| 2026.08.04 | ₩1,663 | ₩1,716 | ₩1,636 | ₩1,663 | 0.00% | 4.7만 |
|---|
| 2026.08.03 | ₩1,649 | ₩1,797 | ₩1,649 | ₩1,690 | +2.44% | 5.1만 |
|---|
| 2026.07.31 | ₩1,622 | ₩1,676 | ₩1,609 | ₩1,649 | +1.65% | 4.1만 |
|---|
| 2026.07.30 | ₩1,690 | ₩1,703 | ₩1,622 | ₩1,636 | -3.17% | 5만 |
|---|
| 2026.07.29 | ₩1,703 | ₩1,824 | ₩1,663 | ₩1,663 | -2.36% | 6.9만 |
|---|
| 2026.07.28 | ₩1,569 | ₩1,770 | ₩1,569 | ₩1,716 | +9.40% | 17.6만 |
|---|
| 2026.07.27 | ₩1,529 | ₩1,636 | ₩1,475 | ₩1,529 | 0.00% | 12만 |
|---|
| 2026.07.24 | ₩1,462 | ₩1,529 | ₩1,451 | ₩1,502 | +2.75% | 17.4만 |
|---|
| 2026.07.23 | ₩1,475 | ₩1,529 | ₩1,435 | ₩1,488 | +0.91% | 23.2만 |
|---|
| 2026.07.22 | ₩1,462 | ₩1,529 | ₩1,436 | ₩1,488 | +1.83% | 12.9만 |
|---|
| 2026.07.21 | ₩1,488 | ₩1,569 | ₩1,448 | ₩1,462 | -1.80% | 17만 |
|---|
| 2026.07.20 | ₩1,596 | ₩1,643 | ₩1,462 | ₩1,475 | -7.56% | 9.6만 |
|---|
| 2026.07.17 | ₩1,569 | ₩1,596 | ₩1,488 | ₩1,569 | 0.00% | 8.4만 |
|---|
| 2026.07.16 | ₩1,542 | ₩1,582 | ₩1,421 | ₩1,542 | 0.00% | 13.3만 |
|---|
| 2026.07.15 | ₩1,488 | ₩1,529 | ₩1,421 | ₩1,515 | +1.80% | 9.9만 |
|---|
| 2026.07.14 | ₩1,582 | ₩1,609 | ₩1,421 | ₩1,488 | -5.93% | 18.7만 |
|---|
| 2026.07.13 | ₩1,569 | ₩1,690 | ₩1,487 | ₩1,555 | -0.85% | 41.6만 |
|---|
| 2026.07.10 | ₩1,287 | ₩1,663 | ₩1,275 | ₩1,569 | +21.87% | 108.6만 |
|---|
| 2026.07.09 | ₩1,289 | ₩1,354 | ₩1,218 | ₩1,336 | +3.64% | 37.6만 |
|---|
| 2026.07.08 | ₩1,148 | ₩1,380 | ₩1,081 | ₩1,254 | +9.23% | 119.3만 |
|---|
| 2026.07.07 | ₩1,073 | ₩1,140 | ₩1,006 | ₩1,114 | +3.87% | 97.3만 |
|---|
| 2026.07.06 | ₩979 | ₩1,045 | ₩917 | ₩1,045 | +6.71% | 96.5만 |
|---|
| 2026.07.02 | ₩751 | ₩1,235 | ₩736 | ₩1,008 | +34.29% | 4900만 |
|---|
| 2026.07.01 | ₩624 | ₩803 | ₩607 | ₩751 | +20.43% | 39만 |
|---|
| 2026.06.30 | ₩703 | ₩715 | ₩617 | ₩617 | -12.21% | 13.1만 |
|---|
| 2026.06.29 | ₩719 | ₩925 | ₩695 | ₩724 | +0.75% | 129.3만 |
|---|
| 2026.06.26 | ₩673 | ₩747 | ₩632 | ₩724 | +7.57% | 39.5만 |
|---|
| 2026.06.25 | ₩607 | ₩684 | ₩590 | ₩683 | +12.36% | 35만 |
|---|
| 2026.06.24 | ₩573 | ₩657 | ₩551 | ₩644 | +12.41% | 129.5만 |
|---|
| 2026.06.23 | ₩578 | ₩610 | ₩550 | ₩599 | +3.71% | 142만 |
|---|
| 2026.06.22 | ₩556 | ₩611 | ₩538 | ₩593 | +6.51% | 120.6만 |
|---|
| 2026.06.18 | ₩512 | ₩617 | ₩488 | ₩589 | +14.92% | 148.1만 |
|---|
| 2026.06.17 | ₩603 | ₩618 | ₩511 | ₩575 | -4.67% | 183.9만 |
|---|
| 2026.06.16 | ₩687 | ₩687 | ₩603 | ₩645 | -6.05% | 183.6만 |
|---|
| 2026.06.15 | ₩640 | ₩776 | ₩603 | ₩712 | +11.32% | 2766.5만 |
|---|
| 2026.06.12 | ₩661 | ₩788 | ₩617 | ₩670 | +1.42% | 17.1만 |
|---|
| 2026.06.11 | ₩680 | ₩724 | ₩650 | ₩707 | +3.94% | 5.6만 |
|---|
| 2026.06.10 | ₩617 | ₩697 | ₩578 | ₩684 | +10.87% | 6.3만 |
|---|
| 2026.06.09 | ₩680 | ₩727 | ₩637 | ₩644 | -5.33% | 4.3만 |
|---|
| 2026.06.08 | ₩617 | ₩737 | ₩548 | ₩680 | +10.22% | 16.3만 |
|---|
| 2026.06.05 | ₩678 | ₩721 | ₩656 | ₩705 | +3.95% | 154.6만 |
|---|
| 2026.06.04 | ₩713 | ₩725 | ₩687 | ₩703 | -1.50% | 1.4만 |
|---|
| 2026.06.03 | ₩790 | ₩790 | ₩708 | ₩748 | -5.26% | 6.3만 |
|---|
| 2026.06.02 | ₩791 | ₩872 | ₩779 | ₩790 | -0.17% | 4.9만 |
|---|
| 2026.06.01 | ₩822 | ₩847 | ₩805 | ₩823 | +0.16% | 5.8만 |
|---|
| 2026.05.29 | ₩653 | ₩916 | ₩653 | ₩822 | +25.87% | 43.4만 |
|---|
| 2026.05.28 | ₩626 | ₩689 | ₩626 | ₩676 | +7.92% | 11.3만 |
|---|
| 2026.05.27 | ₩563 | ₩697 | ₩563 | ₩646 | +14.76% | 24.2만 |
|---|
| 2026.05.26 | ₩586 | ₩621 | ₩546 | ₩590 | +0.69% | 9만 |
|---|
| 2026.05.22 | ₩567 | ₩670 | ₩536 | ₩610 | +7.57% | 16.5만 |
|---|
| 2026.05.21 | ₩645 | ₩684 | ₩459 | ₩615 | -4.57% | 127.8만 |
|---|
| 2026.05.20 | ₩1,287 | ₩1,287 | ₩680 | ₩742 | -42.40% | 159.8만 |
|---|
| 2026.05.19 | ₩1,314 | ₩1,381 | ₩1,247 | ₩1,274 | -3.06% | 66.8만 |
|---|
| 2026.05.18 | ₩1,368 | ₩1,395 | ₩1,251 | ₩1,341 | -1.96% | 51.8만 |
|---|
| 2026.05.15 | ₩1,354 | ₩1,395 | ₩1,281 | ₩1,381 | +1.98% | 68.4만 |
|---|
| 2026.05.14 | ₩1,435 | ₩1,515 | ₩1,207 | ₩1,381 | -3.74% | 333.7만 |
|---|
| 2026.05.13 | ₩1,301 | ₩1,609 | ₩1,207 | ₩1,555 | +19.59% | 105.8만 |
|---|
| 2026.05.12 | ₩1,156 | ₩1,314 | ₩1,132 | ₩1,260 | +9.05% | 8.4만 |
|---|
| 2026.05.11 | ₩1,220 | ₩1,234 | ₩1,100 | ₩1,153 | -5.49% | 2.2만 |
|---|
| 2026.05.08 | ₩1,234 | ₩1,234 | ₩1,102 | ₩1,102 | -10.65% | 1.9만 |
|---|
| 2026.05.07 | ₩1,196 | ₩1,234 | ₩1,114 | ₩1,128 | -5.72% | 8.9만 |
|---|
| 2026.05.06 | ₩1,243 | ₩1,283 | ₩1,140 | ₩1,220 | -1.83% | 16.9만 |
|---|
| 2026.05.05 | ₩1,126 | ₩1,287 | ₩1,125 | ₩1,200 | +6.55% | 13만 |
|---|
| 2026.05.04 | ₩1,113 | ₩1,137 | ₩1,067 | ₩1,113 | 0.00% | 9만 |
|---|
| 2026.05.01 | ₩1,059 | ₩1,126 | ₩1,032 | ₩1,121 | +5.82% | 9만 |
|---|
| 2026.04.30 | ₩1,032 | ₩1,075 | ₩1,032 | ₩1,032 | 0.00% | 5.6만 |
|---|
| 2026.04.29 | ₩1,101 | ₩1,120 | ₩1,042 | ₩1,075 | -2.31% | 6만 |
|---|
| 2026.04.28 | ₩1,146 | ₩1,177 | ₩1,100 | ₩1,100 | -4.09% | 6.2만 |
|---|
| 2026.04.27 | ₩1,204 | ₩1,211 | ₩1,146 | ₩1,146 | -4.79% | 4.9만 |
|---|
| 2026.04.24 | ₩1,184 | ₩1,230 | ₩1,184 | ₩1,207 | +1.93% | 2.1만 |
|---|
| 2026.04.23 | ₩1,207 | ₩1,281 | ₩1,167 | ₩1,207 | 0.00% | 20.7만 |
|---|
| 2026.04.22 | ₩1,421 | ₩1,421 | ₩1,220 | ₩1,266 | -10.94% | 37만 |
|---|
| 2026.04.21 | ₩1,515 | ₩1,515 | ₩1,354 | ₩1,408 | -7.08% | 5.1만 |
|---|
| 2026.04.20 | ₩1,475 | ₩1,582 | ₩1,368 | ₩1,569 | +6.36% | 21.3만 |
|---|
| 2026.04.17 | ₩1,462 | ₩1,537 | ₩1,441 | ₩1,488 | +1.83% | 42.1만 |
|---|
| 2026.04.16 | ₩1,435 | ₩1,529 | ₩1,376 | ₩1,462 | +1.87% | 45.4만 |
|---|
| 2026.04.15 | ₩1,341 | ₩1,395 | ₩1,293 | ₩1,395 | +4.00% | 49.6만 |
|---|
| 2026.04.14 | ₩1,220 | ₩1,368 | ₩1,215 | ₩1,368 | +12.09% | 49.1만 |
|---|
| 2026.04.13 | ₩1,234 | ₩1,234 | ₩1,140 | ₩1,220 | -1.09% | 38.8만 |
|---|
| 2026.04.10 | ₩1,167 | ₩1,192 | ₩1,126 | ₩1,192 | +2.18% | 7.4천 |
|---|
| 2026.04.09 | ₩1,153 | ₩1,187 | ₩1,126 | ₩1,187 | +2.91% | 36.5만 |
|---|
| 2026.04.08 | ₩1,232 | ₩1,274 | ₩1,148 | ₩1,167 | -5.33% | 39.5만 |
|---|
| 2026.04.07 | ₩1,146 | ₩1,172 | ₩1,124 | ₩1,163 | +1.40% | 48.2만 |
|---|
| 2026.04.06 | ₩1,165 | ₩1,179 | ₩1,126 | ₩1,146 | -1.61% | 49.1만 |
|---|
| 2026.04.02 | ₩1,121 | ₩1,167 | ₩1,121 | ₩1,126 | +0.48% | 34.9만 |
|---|
| 2026.04.01 | ₩1,180 | ₩1,231 | ₩1,104 | ₩1,140 | -3.41% | 52.8만 |
|---|
| 2026.03.31 | ₩1,232 | ₩1,232 | ₩1,140 | ₩1,180 | -4.24% | 4.9만 |
|---|
| 2026.03.30 | ₩1,275 | ₩1,322 | ₩1,274 | ₩1,274 | -0.11% | 13.1만 |
|---|
| 2026.03.27 | ₩1,274 | ₩1,354 | ₩1,234 | ₩1,314 | +3.16% | 3.7만 |
|---|
| 2026.03.26 | ₩1,321 | ₩1,341 | ₩1,283 | ₩1,283 | -2.84% | 1.1만 |
|---|
| 2026.03.25 | ₩1,317 | ₩1,370 | ₩1,236 | ₩1,354 | +2.85% | 2.2만 |
|---|
| 2026.03.24 | ₩1,330 | ₩1,381 | ₩1,314 | ₩1,318 | -0.91% | 7.7만 |
|---|
| 2026.03.23 | ₩1,275 | ₩1,401 | ₩1,140 | ₩1,340 | +5.05% | 32.4만 |
|---|
| 2026.03.20 | ₩1,314 | ₩1,354 | ₩1,310 | ₩1,310 | -0.31% | 19.3만 |
|---|
| 2026.03.19 | ₩1,301 | ₩1,368 | ₩1,301 | ₩1,327 | +2.06% | 10.5만 |
|---|
| 2026.03.18 | ₩1,395 | ₩1,395 | ₩1,301 | ₩1,330 | -4.62% | 19.4만 |
|---|
| 2026.03.17 | ₩1,441 | ₩1,448 | ₩1,341 | ₩1,341 | -6.98% | 8.2만 |
|---|
| 2026.03.16 | ₩1,408 | ₩1,448 | ₩1,395 | ₩1,395 | -0.95% | 2.5만 |
|---|
| 2026.03.13 | ₩1,395 | ₩1,421 | ₩1,368 | ₩1,381 | -0.96% | 1.3만 |
|---|
| 2026.03.12 | ₩1,395 | ₩1,458 | ₩1,381 | ₩1,408 | +0.96% | 3.3만 |
|---|
| 2026.03.11 | ₩1,354 | ₩1,448 | ₩1,354 | ₩1,368 | +0.99% | 9.8만 |
|---|
| 2026.03.10 | ₩1,388 | ₩1,448 | ₩1,341 | ₩1,395 | +0.48% | 11만 |
|---|
| 2026.03.09 | ₩1,354 | ₩1,419 | ₩1,314 | ₩1,368 | +0.99% | 6.3만 |
|---|
| 2026.03.06 | ₩1,368 | ₩1,462 | ₩1,368 | ₩1,408 | +2.94% | 5.9만 |
|---|
| 2026.03.05 | ₩1,354 | ₩1,428 | ₩1,341 | ₩1,421 | +4.95% | 8.1만 |
|---|
| 2026.03.04 | ₩1,381 | ₩1,448 | ₩1,341 | ₩1,354 | -1.94% | 6.7만 |
|---|
| 2026.03.03 | ₩1,381 | ₩1,448 | ₩1,381 | ₩1,408 | +1.94% | 5.2만 |
|---|
| 2026.03.02 | ₩1,408 | ₩1,462 | ₩1,314 | ₩1,408 | 0.00% | 9.5만 |
|---|
| 2026.02.27 | ₩1,412 | ₩1,462 | ₩1,395 | ₩1,408 | -0.28% | 7.6만 |
|---|
| 2026.02.26 | ₩1,475 | ₩1,488 | ₩1,421 | ₩1,435 | -2.73% | 7.2만 |
|---|
| 2026.02.25 | ₩1,392 | ₩1,502 | ₩1,392 | ₩1,435 | +3.08% | 11.9만 |
|---|
| 2026.02.24 | ₩1,408 | ₩1,475 | ₩1,368 | ₩1,368 | -2.86% | 8.6만 |
|---|
| 2026.02.23 | ₩1,421 | ₩1,468 | ₩1,354 | ₩1,381 | -2.83% | 8.8만 |
|---|
| 2026.02.20 | ₩1,435 | ₩1,527 | ₩1,354 | ₩1,395 | -2.80% | 13.3만 |
|---|
| 2026.02.19 | ₩1,462 | ₩1,502 | ₩1,381 | ₩1,395 | -4.59% | 18.7만 |
|---|
| 2026.02.18 | ₩1,395 | ₩1,622 | ₩1,354 | ₩1,462 | +4.81% | 11.9만 |
|---|
| 2026.02.17 | ₩1,663 | ₩1,692 | ₩1,368 | ₩1,381 | -16.94% | 17.7만 |
|---|
| 2026.02.13 | ₩1,582 | ₩1,663 | ₩1,542 | ₩1,609 | +1.69% | 29.9만 |
|---|
| 2026.02.12 | ₩1,408 | ₩1,569 | ₩1,408 | ₩1,533 | +8.86% | 6.6만 |
|---|
| 2026.02.11 | ₩1,392 | ₩1,462 | ₩1,341 | ₩1,448 | +4.05% | 5.4만 |
|---|
| 2026.02.10 | ₩1,529 | ₩1,555 | ₩1,321 | ₩1,332 | -12.89% | 10.1만 |
|---|
| 2026.02.09 | ₩1,327 | ₩2,038 | ₩1,235 | ₩1,529 | +15.15% | 94.1만 |
|---|
| 2026.02.06 | ₩1,286 | ₩1,444 | ₩1,172 | ₩1,381 | +7.40% | 5만 |
|---|
| 2026.02.05 | ₩1,314 | ₩1,327 | ₩1,274 | ₩1,287 | -2.04% | 1.7천 |
|---|
| 2026.02.04 | ₩1,266 | ₩1,368 | ₩1,254 | ₩1,354 | +6.99% | 34.6만 |
|---|
| 2026.02.03 | ₩1,207 | ₩1,274 | ₩1,193 | ₩1,260 | +4.44% | 4.5천 |
|---|
| 2026.02.02 | ₩1,234 | ₩1,299 | ₩1,220 | ₩1,234 | 0.00% | 1.8만 |
|---|
| 2026.01.30 | ₩1,232 | ₩1,254 | ₩1,207 | ₩1,254 | +1.74% | 1.7만 |
|---|
| 2026.01.29 | ₩1,187 | ₩1,215 | ₩1,179 | ₩1,207 | +1.69% | 1.6만 |
|---|
| 2026.01.28 | ₩1,180 | ₩1,187 | ₩1,140 | ₩1,187 | +0.57% | 1.1천 |
|---|
| 2026.01.27 | ₩1,140 | ₩1,207 | ₩1,140 | ₩1,168 | +2.47% | 2.4만 |
|---|
| 2026.01.26 | ₩1,093 | ₩1,171 | ₩1,079 | ₩1,144 | +4.66% | 4.6만 |
|---|
| 2026.01.23 | ₩1,073 | ₩1,126 | ₩1,067 | ₩1,073 | 0.00% | 6.9만 |
|---|
| 2026.01.22 | ₩979 | ₩1,059 | ₩979 | ₩1,038 | +6.03% | 2.6만 |
|---|
| 2026.01.21 | ₩1,073 | ₩1,113 | ₩1,059 | ₩1,073 | 0.00% | 3.7만 |
|---|
| 2026.01.20 | ₩1,136 | ₩1,136 | ₩1,022 | ₩1,100 | -3.19% | 9.8만 |
|---|
| 2026.01.16 | ₩1,016 | ₩1,128 | ₩986 | ₩1,128 | +10.95% | 15만 |
|---|
| 2026.01.15 | ₩979 | ₩1,073 | ₩939 | ₩1,073 | +9.59% | 2.2만 |
|---|
| 2026.01.14 | ₩1,066 | ₩1,153 | ₩1,006 | ₩1,066 | 0.00% | 10.9만 |
|---|
| 2026.01.13 | ₩1,140 | ₩1,205 | ₩1,059 | ₩1,066 | -6.47% | 21.3만 |
|---|
| 2026.01.12 | ₩1,073 | ₩1,175 | ₩1,063 | ₩1,100 | +2.50% | 3.5만 |
|---|
| 2026.01.09 | ₩945 | ₩1,073 | ₩945 | ₩1,032 | +9.22% | 2.9만 |
|---|
| 2026.01.08 | ₩1,032 | ₩1,032 | ₩957 | ₩979 | -5.19% | 4.5만 |
|---|
| 2026.01.07 | ₩1,014 | ₩1,100 | ₩889 | ₩1,035 | +2.12% | 18만 |
|---|
| 2026.01.06 | ₩1,327 | ₩1,354 | ₩872 | ₩960 | -27.68% | 78.2만 |
|---|
| 2026.01.05 | ₩1,395 | ₩1,421 | ₩1,327 | ₩1,341 | -3.85% | 9.2만 |
|---|
| 2026.01.02 | ₩1,395 | ₩1,395 | ₩1,341 | ₩1,362 | -2.31% | 2.3만 |
|---|
| 2025.12.31 | ₩1,435 | ₩1,475 | ₩1,395 | ₩1,395 | -2.80% | 1.5만 |
|---|
| 2025.12.30 | ₩1,569 | ₩1,569 | ₩1,421 | ₩1,421 | -9.40% | 2.5만 |
|---|
| 2025.12.29 | ₩1,649 | ₩1,649 | ₩1,529 | ₩1,542 | -6.50% | 3.1만 |
|---|
| 2025.12.26 | ₩1,616 | ₩1,663 | ₩1,569 | ₩1,663 | +2.90% | 1.7만 |
|---|
| 2025.12.24 | ₩1,663 | ₩1,757 | ₩1,582 | ₩1,663 | 0.00% | 10.7만 |
|---|
| 2025.12.23 | ₩1,582 | ₩1,636 | ₩1,515 | ₩1,569 | -0.85% | 9.2천 |
|---|
| 2025.12.22 | ₩1,622 | ₩1,730 | ₩1,570 | ₩1,582 | -2.48% | 1.7만 |
|---|
| 2025.12.19 | ₩1,639 | ₩1,649 | ₩1,569 | ₩1,596 | -2.62% | 1.5만 |
|---|
| 2025.12.18 | ₩1,448 | ₩1,757 | ₩1,448 | ₩1,636 | +12.96% | 37.7만 |
|---|
| 2025.12.17 | ₩1,475 | ₩1,488 | ₩1,395 | ₩1,421 | -3.64% | 2.4만 |
|---|
| 2025.12.16 | ₩1,475 | ₩1,529 | ₩1,439 | ₩1,475 | 0.00% | 6.9만 |
|---|
| 2025.12.15 | ₩1,719 | ₩1,719 | ₩1,395 | ₩1,462 | -14.98% | 13.3만 |
|---|
| 2025.12.12 | ₩1,810 | ₩1,817 | ₩1,730 | ₩1,730 | -4.44% | 1.4만 |
|---|
| 2025.12.11 | ₩1,877 | ₩1,931 | ₩1,824 | ₩1,824 | -2.86% | 1.9만 |
|---|
| 2025.12.10 | ₩1,810 | ₩1,958 | ₩1,810 | ₩1,931 | +6.67% | 7.3만 |
|---|
| 2025.12.09 | ₩1,817 | ₩1,877 | ₩1,810 | ₩1,810 | -0.37% | 1.4만 |
|---|
| 2025.12.08 | ₩1,958 | ₩2,001 | ₩1,864 | ₩1,864 | -4.79% | 5.2만 |
|---|
| 2025.12.05 | ₩2,226 | ₩2,239 | ₩1,938 | ₩1,958 | -12.05% | 13.6만 |
|---|
| 2025.12.04 | ₩2,212 | ₩2,277 | ₩2,145 | ₩2,159 | -2.42% | 8.5만 |
|---|
| 2025.12.03 | ₩2,202 | ₩2,280 | ₩2,202 | ₩2,239 | +1.71% | 1.9만 |
|---|
| 2025.12.02 | ₩2,186 | ₩2,280 | ₩2,147 | ₩2,194 | +0.37% | 11.9만 |
|---|
| 2025.12.01 | ₩2,159 | ₩2,266 | ₩2,145 | ₩2,159 | 0.00% | 5.7만 |
|---|
| 2025.11.28 | ₩2,266 | ₩2,280 | ₩2,145 | ₩2,199 | -2.96% | 2.6만 |
|---|
| 2025.11.26 | ₩2,092 | ₩2,280 | ₩2,078 | ₩2,212 | +5.77% | 12.2만 |
|---|
| 2025.11.25 | ₩2,092 | ₩2,186 | ₩1,985 | ₩2,132 | +1.92% | 3.3만 |
|---|
| 2025.11.24 | ₩2,132 | ₩2,186 | ₩2,038 | ₩2,132 | 0.00% | 15.8만 |
|---|
| 2025.11.21 | ₩2,052 | ₩2,145 | ₩1,904 | ₩2,025 | -1.31% | 6.7만 |
|---|
| 2025.11.20 | ₩2,038 | ₩2,052 | ₩1,944 | ₩1,971 | -3.29% | 2.7만 |
|---|
| 2025.11.19 | ₩1,982 | ₩2,078 | ₩1,971 | ₩2,038 | +2.84% | 3만 |
|---|
| 2025.11.18 | ₩2,052 | ₩2,212 | ₩2,034 | ₩2,038 | -0.65% | 12.7만 |
|---|
| 2025.11.17 | ₩2,072 | ₩2,159 | ₩2,025 | ₩2,092 | +0.97% | 12.7만 |
|---|
| 2025.11.14 | ₩2,105 | ₩2,226 | ₩2,017 | ₩2,145 | +1.91% | 5.6만 |
|---|
| 2025.11.13 | ₩2,280 | ₩2,293 | ₩2,212 | ₩2,212 | -2.94% | 10.7만 |
|---|
| 2025.11.12 | ₩2,271 | ₩2,306 | ₩2,266 | ₩2,293 | +0.94% | 12.4만 |
|---|
| 2025.11.11 | ₩2,280 | ₩2,293 | ₩2,253 | ₩2,267 | -0.53% | 7.6만 |
|---|
| 2025.11.10 | ₩2,212 | ₩2,293 | ₩2,212 | ₩2,273 | +2.73% | 16만 |
|---|
| 2025.11.07 | ₩2,172 | ₩2,239 | ₩2,011 | ₩2,226 | +2.47% | 11.3만 |
|---|
| 2025.11.06 | ₩2,065 | ₩2,199 | ₩2,065 | ₩2,166 | +4.87% | 22.6만 |
|---|
| 2025.11.05 | ₩2,116 | ₩2,116 | ₩2,011 | ₩2,078 | -1.77% | 15.3만 |
|---|
| 2025.11.04 | ₩1,931 | ₩2,119 | ₩1,917 | ₩2,052 | +6.25% | 12.4만 |
|---|
| 2025.11.03 | ₩2,009 | ₩2,145 | ₩1,905 | ₩1,971 | -1.87% | 8.9만 |
|---|
| 2025.10.31 | ₩1,971 | ₩2,212 | ₩1,971 | ₩2,052 | +4.08% | 20만 |
|---|
| 2025.10.30 | ₩2,052 | ₩2,078 | ₩1,978 | ₩2,065 | +0.65% | 6.5만 |
|---|
| 2025.10.29 | ₩2,025 | ₩2,065 | ₩2,011 | ₩2,052 | +1.32% | 3만 |
|---|
| 2025.10.28 | ₩1,944 | ₩2,052 | ₩1,944 | ₩2,052 | +5.52% | 11.2만 |
|---|
| 2025.10.27 | ₩1,850 | ₩2,025 | ₩1,844 | ₩1,958 | +5.80% | 11.5만 |
|---|
| 2025.10.24 | ₩1,783 | ₩1,864 | ₩1,730 | ₩1,864 | +4.51% | 8.4만 |
|---|
| 2025.10.23 | ₩1,904 | ₩1,904 | ₩1,783 | ₩1,810 | -4.93% | 7.2천 |
|---|
| 2025.10.22 | ₩1,837 | ₩1,892 | ₩1,810 | ₩1,810 | -1.46% | 1.3만 |
|---|
| 2025.10.21 | ₩1,971 | ₩2,011 | ₩1,904 | ₩1,904 | -3.40% | 7.4만 |
|---|
| 2025.10.20 | ₩2,025 | ₩2,065 | ₩1,944 | ₩1,998 | -1.32% | 4.5만 |
|---|
| 2025.10.17 | ₩1,931 | ₩1,974 | ₩1,877 | ₩1,917 | -0.69% | 5.7만 |
|---|
| 2025.10.16 | ₩1,998 | ₩1,998 | ₩1,944 | ₩1,971 | -1.34% | 2.1만 |
|---|
| 2025.10.15 | ₩1,985 | ₩2,078 | ₩1,944 | ₩1,958 | -1.35% | 1.9만 |
|---|
| 2025.10.14 | ₩1,998 | ₩2,052 | ₩1,877 | ₩2,011 | +0.67% | 11.4만 |
|---|
| 2025.10.13 | ₩2,132 | ₩2,132 | ₩1,877 | ₩2,011 | -5.66% | 81.6만 |
|---|
| 2025.10.10 | ₩2,186 | ₩2,239 | ₩1,864 | ₩2,212 | +1.23% | 63.2만 |
|---|