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 | ₩3,286 | ₩3,420 | ₩3,086 | ₩3,393 | +3.25% | 10.5만 |
| 2026.10.08 | ₩3,440 | ₩3,513 | ₩3,304 | ₩3,313 | -3.69% | 7.3만 |
| 2026.10.07 | ₩3,313 | ₩3,500 | ₩3,313 | ₩3,380 | +2.02% | 4.8만 |
| 2026.10.06 | ₩3,313 | ₩3,413 | ₩3,246 | ₩3,366 | +1.61% | 3.7만 |
| 2026.10.05 | ₩3,353 | ₩3,473 | ₩3,300 | ₩3,300 | -1.59% | 2.5만 |
| 2026.10.02 | ₩3,286 | ₩3,500 | ₩3,286 | ₩3,406 | +3.66% | 7.2만 |
| 2026.10.01 | ₩3,366 | ₩3,487 | ₩3,353 | ₩3,393 | +0.79% | 5.4만 |
| 2026.09.30 | ₩3,233 | ₩3,487 | ₩3,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,366 |
| +4.13% |
| 5.1만 |
| 2026.09.29 | ₩3,219 | ₩3,340 | ₩3,051 | ₩3,273 | +1.66% | 6.2만 |
|---|
| 2026.09.28 | ₩2,966 | ₩3,313 | ₩2,952 | ₩3,193 | +7.66% | 17.6만 |
|---|
| 2026.09.25 | ₩2,939 | ₩3,073 | ₩2,906 | ₩2,952 | +0.45% | 18.3만 |
|---|
| 2026.09.24 | ₩2,712 | ₩3,046 | ₩2,712 | ₩2,939 | +8.37% | 17.9만 |
|---|
| 2026.09.23 | ₩2,685 | ₩2,872 | ₩2,685 | ₩2,719 | +1.24% | 4.9만 |
|---|
| 2026.09.22 | ₩2,739 | ₩2,832 | ₩2,672 | ₩2,672 | -2.44% | 3.3만 |
|---|
| 2026.09.21 | ₩2,779 | ₩2,859 | ₩2,698 | ₩2,712 | -2.40% | 4.7만 |
|---|
| 2026.09.18 | ₩2,618 | ₩2,725 | ₩2,618 | ₩2,698 | +3.06% | 4.3만 |
|---|
| 2026.09.17 | ₩2,805 | ₩2,805 | ₩2,605 | ₩2,698 | -3.81% | 5만 |
|---|
| 2026.09.16 | ₩2,405 | ₩2,825 | ₩2,391 | ₩2,765 | +15.00% | 29.2만 |
|---|
| 2026.09.15 | ₩1,897 | ₩2,458 | ₩1,897 | ₩2,431 | +28.17% | 17.8만 |
|---|
| 2026.09.14 | ₩1,697 | ₩2,284 | ₩1,697 | ₩2,017 | +18.90% | 83.5만 |
|---|
| 2026.09.11 | ₩1,643 | ₩1,670 | ₩1,603 | ₩1,616 | -1.63% | 1.8만 |
|---|
| 2026.09.10 | ₩1,737 | ₩1,737 | ₩1,603 | ₩1,603 | -7.69% | 3만 |
|---|
| 2026.09.09 | ₩1,932 | ₩1,932 | ₩1,723 | ₩1,723 | -10.79% | 4.2만 |
|---|
| 2026.09.08 | ₩1,870 | ₩1,902 | ₩1,823 | ₩1,864 | -0.36% | 10.2만 |
|---|
| 2026.09.04 | ₩1,817 | ₩1,937 | ₩1,817 | ₩1,910 | +5.15% | 13.3만 |
|---|
| 2026.09.03 | ₩1,897 | ₩1,949 | ₩1,817 | ₩1,877 | -1.06% | 15.6만 |
|---|
| 2026.09.02 | ₩1,817 | ₩1,937 | ₩1,803 | ₩1,830 | +0.74% | 6.9만 |
|---|
| 2026.09.01 | ₩1,884 | ₩1,964 | ₩1,844 | ₩1,844 | -2.13% | 7.6만 |
|---|
| 2026.08.31 | ₩1,670 | ₩1,857 | ₩1,670 | ₩1,830 | +9.60% | 11.2만 |
|---|
| 2026.08.28 | ₩1,750 | ₩1,803 | ₩1,697 | ₩1,710 | -2.29% | 8.5천 |
|---|
| 2026.08.27 | ₩1,710 | ₩1,857 | ₩1,670 | ₩1,723 | +0.78% | 2.4만 |
|---|
| 2026.08.26 | ₩1,790 | ₩1,790 | ₩1,683 | ₩1,697 | -5.22% | 1.7만 |
|---|
| 2026.08.25 | ₩1,710 | ₩1,790 | ₩1,710 | ₩1,737 | +1.56% | 4만 |
|---|
| 2026.08.24 | ₩1,590 | ₩1,737 | ₩1,590 | ₩1,670 | +5.04% | 7.5만 |
|---|
| 2026.08.21 | ₩1,643 | ₩1,737 | ₩1,576 | ₩1,576 | -4.07% | 4.4만 |
|---|
| 2026.08.20 | ₩1,610 | ₩1,630 | ₩1,563 | ₩1,590 | -1.24% | 6만 |
|---|
| 2026.08.19 | ₩1,656 | ₩1,697 | ₩1,596 | ₩1,630 | -1.61% | 5.5만 |
|---|
| 2026.08.18 | ₩1,616 | ₩1,670 | ₩1,616 | ₩1,616 | 0.00% | 2.3만 |
|---|
| 2026.08.17 | ₩1,699 | ₩1,737 | ₩1,630 | ₩1,630 | -4.09% | 2.7만 |
|---|
| 2026.08.14 | ₩1,737 | ₩1,763 | ₩1,697 | ₩1,697 | -2.31% | 3.1만 |
|---|
| 2026.08.13 | ₩1,699 | ₩1,763 | ₩1,683 | ₩1,737 | +2.20% | 6.1만 |
|---|
| 2026.08.12 | ₩1,715 | ₩1,777 | ₩1,618 | ₩1,710 | -0.31% | 6.4만 |
|---|
| 2026.08.11 | ₩1,737 | ₩1,844 | ₩1,710 | ₩1,737 | 0.00% | 5.4만 |
|---|
| 2026.08.10 | ₩1,656 | ₩1,790 | ₩1,616 | ₩1,616 | -2.42% | 5.8만 |
|---|
| 2026.08.07 | ₩1,723 | ₩1,830 | ₩1,683 | ₩1,737 | +0.78% | 4만 |
|---|
| 2026.08.06 | ₩1,750 | ₩1,763 | ₩1,683 | ₩1,723 | -1.53% | 4.5만 |
|---|
| 2026.08.05 | ₩1,670 | ₩1,777 | ₩1,643 | ₩1,750 | +4.80% | 3.9만 |
|---|
| 2026.08.04 | ₩1,656 | ₩1,710 | ₩1,630 | ₩1,656 | 0.00% | 4.7만 |
|---|
| 2026.08.03 | ₩1,643 | ₩1,790 | ₩1,643 | ₩1,683 | +2.44% | 5.1만 |
|---|
| 2026.07.31 | ₩1,616 | ₩1,670 | ₩1,603 | ₩1,643 | +1.65% | 4.1만 |
|---|
| 2026.07.30 | ₩1,683 | ₩1,697 | ₩1,616 | ₩1,630 | -3.17% | 5만 |
|---|
| 2026.07.29 | ₩1,697 | ₩1,817 | ₩1,656 | ₩1,656 | -2.36% | 6.9만 |
|---|
| 2026.07.28 | ₩1,563 | ₩1,763 | ₩1,563 | ₩1,710 | +9.40% | 17.6만 |
|---|
| 2026.07.27 | ₩1,523 | ₩1,630 | ₩1,469 | ₩1,523 | 0.00% | 12만 |
|---|
| 2026.07.24 | ₩1,456 | ₩1,523 | ₩1,445 | ₩1,496 | +2.75% | 17.4만 |
|---|
| 2026.07.23 | ₩1,469 | ₩1,523 | ₩1,429 | ₩1,483 | +0.91% | 23.2만 |
|---|
| 2026.07.22 | ₩1,456 | ₩1,523 | ₩1,431 | ₩1,483 | +1.83% | 12.9만 |
|---|
| 2026.07.21 | ₩1,483 | ₩1,563 | ₩1,443 | ₩1,456 | -1.80% | 17만 |
|---|
| 2026.07.20 | ₩1,590 | ₩1,636 | ₩1,456 | ₩1,469 | -7.56% | 9.6만 |
|---|
| 2026.07.17 | ₩1,563 | ₩1,590 | ₩1,483 | ₩1,563 | 0.00% | 8.4만 |
|---|
| 2026.07.16 | ₩1,536 | ₩1,576 | ₩1,416 | ₩1,536 | 0.00% | 13.3만 |
|---|
| 2026.07.15 | ₩1,483 | ₩1,523 | ₩1,416 | ₩1,510 | +1.80% | 9.9만 |
|---|
| 2026.07.14 | ₩1,576 | ₩1,603 | ₩1,416 | ₩1,483 | -5.93% | 18.7만 |
|---|
| 2026.07.13 | ₩1,563 | ₩1,683 | ₩1,481 | ₩1,550 | -0.85% | 41.6만 |
|---|
| 2026.07.10 | ₩1,282 | ₩1,656 | ₩1,270 | ₩1,563 | +21.87% | 108.6만 |
|---|
| 2026.07.09 | ₩1,284 | ₩1,349 | ₩1,213 | ₩1,331 | +3.64% | 37.6만 |
|---|
| 2026.07.08 | ₩1,144 | ₩1,375 | ₩1,077 | ₩1,249 | +9.23% | 119.3만 |
|---|
| 2026.07.07 | ₩1,069 | ₩1,135 | ₩1,002 | ₩1,110 | +3.87% | 97.3만 |
|---|
| 2026.07.06 | ₩975 | ₩1,041 | ₩914 | ₩1,041 | +6.71% | 96.5만 |
|---|
| 2026.07.02 | ₩748 | ₩1,230 | ₩733 | ₩1,005 | +34.29% | 4900만 |
|---|
| 2026.07.01 | ₩621 | ₩800 | ₩605 | ₩748 | +20.43% | 39만 |
|---|
| 2026.06.30 | ₩700 | ₩712 | ₩615 | ₩615 | -12.21% | 13.1만 |
|---|
| 2026.06.29 | ₩716 | ₩922 | ₩692 | ₩721 | +0.75% | 129.3만 |
|---|
| 2026.06.26 | ₩671 | ₩744 | ₩629 | ₩721 | +7.57% | 39.5만 |
|---|
| 2026.06.25 | ₩605 | ₩681 | ₩588 | ₩680 | +12.36% | 35만 |
|---|
| 2026.06.24 | ₩570 | ₩655 | ₩549 | ₩641 | +12.41% | 129.5만 |
|---|
| 2026.06.23 | ₩576 | ₩608 | ₩548 | ₩597 | +3.71% | 142만 |
|---|
| 2026.06.22 | ₩554 | ₩609 | ₩536 | ₩590 | +6.51% | 120.6만 |
|---|
| 2026.06.18 | ₩510 | ₩615 | ₩486 | ₩586 | +14.92% | 148.1만 |
|---|
| 2026.06.17 | ₩601 | ₩616 | ₩509 | ₩573 | -4.67% | 183.9만 |
|---|
| 2026.06.16 | ₩684 | ₩684 | ₩601 | ₩643 | -6.05% | 183.6만 |
|---|
| 2026.06.15 | ₩637 | ₩773 | ₩601 | ₩709 | +11.32% | 2766.5만 |
|---|
| 2026.06.12 | ₩659 | ₩785 | ₩615 | ₩668 | +1.42% | 17.1만 |
|---|
| 2026.06.11 | ₩677 | ₩721 | ₩648 | ₩704 | +3.94% | 5.6만 |
|---|
| 2026.06.10 | ₩615 | ₩695 | ₩576 | ₩681 | +10.87% | 6.3만 |
|---|
| 2026.06.09 | ₩677 | ₩724 | ₩635 | ₩641 | -5.33% | 4.3만 |
|---|
| 2026.06.08 | ₩615 | ₩735 | ₩546 | ₩677 | +10.22% | 16.3만 |
|---|
| 2026.06.05 | ₩676 | ₩719 | ₩653 | ₩703 | +3.95% | 154.6만 |
|---|
| 2026.06.04 | ₩711 | ₩723 | ₩684 | ₩700 | -1.50% | 1.4만 |
|---|
| 2026.06.03 | ₩787 | ₩787 | ₩705 | ₩745 | -5.26% | 6.3만 |
|---|
| 2026.06.02 | ₩788 | ₩868 | ₩776 | ₩787 | -0.17% | 4.9만 |
|---|
| 2026.06.01 | ₩819 | ₩844 | ₩802 | ₩820 | +0.16% | 5.8만 |
|---|
| 2026.05.29 | ₩651 | ₩912 | ₩651 | ₩819 | +25.87% | 43.4만 |
|---|
| 2026.05.28 | ₩624 | ₩687 | ₩624 | ₩673 | +7.92% | 11.3만 |
|---|
| 2026.05.27 | ₩561 | ₩695 | ₩561 | ₩644 | +14.76% | 24.2만 |
|---|
| 2026.05.26 | ₩584 | ₩619 | ₩544 | ₩588 | +0.69% | 9만 |
|---|
| 2026.05.22 | ₩565 | ₩668 | ₩534 | ₩608 | +7.57% | 16.5만 |
|---|
| 2026.05.21 | ₩643 | ₩681 | ₩457 | ₩613 | -4.57% | 127.8만 |
|---|
| 2026.05.20 | ₩1,282 | ₩1,282 | ₩677 | ₩739 | -42.40% | 159.8만 |
|---|
| 2026.05.19 | ₩1,309 | ₩1,376 | ₩1,242 | ₩1,269 | -3.06% | 66.8만 |
|---|
| 2026.05.18 | ₩1,363 | ₩1,389 | ₩1,246 | ₩1,336 | -1.96% | 51.8만 |
|---|
| 2026.05.15 | ₩1,349 | ₩1,389 | ₩1,276 | ₩1,376 | +1.98% | 68.4만 |
|---|
| 2026.05.14 | ₩1,429 | ₩1,510 | ₩1,202 | ₩1,376 | -3.74% | 333.7만 |
|---|
| 2026.05.13 | ₩1,296 | ₩1,603 | ₩1,202 | ₩1,550 | +19.59% | 105.8만 |
|---|
| 2026.05.12 | ₩1,152 | ₩1,309 | ₩1,127 | ₩1,256 | +9.05% | 8.4만 |
|---|
| 2026.05.11 | ₩1,216 | ₩1,229 | ₩1,095 | ₩1,149 | -5.49% | 2.2만 |
|---|
| 2026.05.08 | ₩1,229 | ₩1,229 | ₩1,098 | ₩1,098 | -10.65% | 1.9만 |
|---|
| 2026.05.07 | ₩1,192 | ₩1,229 | ₩1,110 | ₩1,123 | -5.72% | 8.9만 |
|---|
| 2026.05.06 | ₩1,238 | ₩1,278 | ₩1,135 | ₩1,216 | -1.83% | 16.9만 |
|---|
| 2026.05.05 | ₩1,122 | ₩1,282 | ₩1,121 | ₩1,196 | +6.55% | 13만 |
|---|
| 2026.05.04 | ₩1,109 | ₩1,133 | ₩1,063 | ₩1,109 | 0.00% | 9만 |
|---|
| 2026.05.01 | ₩1,055 | ₩1,122 | ₩1,029 | ₩1,117 | +5.82% | 9만 |
|---|
| 2026.04.30 | ₩1,029 | ₩1,071 | ₩1,029 | ₩1,029 | 0.00% | 5.6만 |
|---|
| 2026.04.29 | ₩1,097 | ₩1,115 | ₩1,038 | ₩1,071 | -2.31% | 6만 |
|---|
| 2026.04.28 | ₩1,142 | ₩1,173 | ₩1,095 | ₩1,095 | -4.09% | 6.2만 |
|---|
| 2026.04.27 | ₩1,200 | ₩1,206 | ₩1,142 | ₩1,142 | -4.79% | 4.9만 |
|---|
| 2026.04.24 | ₩1,180 | ₩1,225 | ₩1,180 | ₩1,202 | +1.93% | 2.1만 |
|---|
| 2026.04.23 | ₩1,202 | ₩1,276 | ₩1,162 | ₩1,202 | 0.00% | 20.7만 |
|---|
| 2026.04.22 | ₩1,416 | ₩1,416 | ₩1,216 | ₩1,261 | -10.94% | 37만 |
|---|
| 2026.04.21 | ₩1,510 | ₩1,510 | ₩1,349 | ₩1,403 | -7.08% | 5.1만 |
|---|
| 2026.04.20 | ₩1,469 | ₩1,576 | ₩1,363 | ₩1,563 | +6.36% | 21.3만 |
|---|
| 2026.04.17 | ₩1,456 | ₩1,531 | ₩1,436 | ₩1,483 | +1.83% | 42.1만 |
|---|
| 2026.04.16 | ₩1,429 | ₩1,523 | ₩1,371 | ₩1,456 | +1.87% | 45.4만 |
|---|
| 2026.04.15 | ₩1,336 | ₩1,389 | ₩1,288 | ₩1,389 | +4.00% | 49.6만 |
|---|
| 2026.04.14 | ₩1,216 | ₩1,363 | ₩1,210 | ₩1,363 | +12.09% | 49.1만 |
|---|
| 2026.04.13 | ₩1,229 | ₩1,229 | ₩1,135 | ₩1,216 | -1.09% | 38.8만 |
|---|
| 2026.04.10 | ₩1,162 | ₩1,188 | ₩1,122 | ₩1,188 | +2.18% | 7.4천 |
|---|
| 2026.04.09 | ₩1,149 | ₩1,182 | ₩1,122 | ₩1,182 | +2.91% | 36.5만 |
|---|
| 2026.04.08 | ₩1,228 | ₩1,269 | ₩1,144 | ₩1,162 | -5.33% | 39.5만 |
|---|
| 2026.04.07 | ₩1,142 | ₩1,168 | ₩1,119 | ₩1,158 | +1.40% | 48.2만 |
|---|
| 2026.04.06 | ₩1,161 | ₩1,174 | ₩1,122 | ₩1,142 | -1.61% | 49.1만 |
|---|
| 2026.04.02 | ₩1,117 | ₩1,162 | ₩1,117 | ₩1,122 | +0.48% | 34.9만 |
|---|
| 2026.04.01 | ₩1,176 | ₩1,226 | ₩1,099 | ₩1,135 | -3.41% | 52.8만 |
|---|
| 2026.03.31 | ₩1,228 | ₩1,228 | ₩1,135 | ₩1,176 | -4.24% | 4.9만 |
|---|
| 2026.03.30 | ₩1,270 | ₩1,317 | ₩1,269 | ₩1,269 | -0.11% | 13.1만 |
|---|
| 2026.03.27 | ₩1,269 | ₩1,349 | ₩1,229 | ₩1,309 | +3.16% | 3.7만 |
|---|
| 2026.03.26 | ₩1,316 | ₩1,336 | ₩1,278 | ₩1,278 | -2.84% | 1.1만 |
|---|
| 2026.03.25 | ₩1,312 | ₩1,365 | ₩1,232 | ₩1,349 | +2.85% | 2.2만 |
|---|
| 2026.03.24 | ₩1,325 | ₩1,376 | ₩1,309 | ₩1,313 | -0.91% | 7.7만 |
|---|
| 2026.03.23 | ₩1,270 | ₩1,396 | ₩1,135 | ₩1,335 | +5.05% | 32.4만 |
|---|
| 2026.03.20 | ₩1,309 | ₩1,349 | ₩1,305 | ₩1,305 | -0.31% | 19.3만 |
|---|
| 2026.03.19 | ₩1,296 | ₩1,363 | ₩1,296 | ₩1,323 | +2.06% | 10.5만 |
|---|
| 2026.03.18 | ₩1,389 | ₩1,389 | ₩1,296 | ₩1,325 | -4.62% | 19.4만 |
|---|
| 2026.03.17 | ₩1,436 | ₩1,443 | ₩1,336 | ₩1,336 | -6.98% | 8.2만 |
|---|
| 2026.03.16 | ₩1,403 | ₩1,443 | ₩1,389 | ₩1,389 | -0.95% | 2.5만 |
|---|
| 2026.03.13 | ₩1,389 | ₩1,416 | ₩1,363 | ₩1,376 | -0.96% | 1.3만 |
|---|
| 2026.03.12 | ₩1,389 | ₩1,452 | ₩1,376 | ₩1,403 | +0.96% | 3.3만 |
|---|
| 2026.03.11 | ₩1,349 | ₩1,443 | ₩1,349 | ₩1,363 | +0.99% | 9.8만 |
|---|
| 2026.03.10 | ₩1,383 | ₩1,443 | ₩1,336 | ₩1,389 | +0.48% | 11만 |
|---|
| 2026.03.09 | ₩1,349 | ₩1,413 | ₩1,309 | ₩1,363 | +0.99% | 6.3만 |
|---|
| 2026.03.06 | ₩1,363 | ₩1,456 | ₩1,363 | ₩1,403 | +2.94% | 5.9만 |
|---|
| 2026.03.05 | ₩1,349 | ₩1,423 | ₩1,336 | ₩1,416 | +4.95% | 8.1만 |
|---|
| 2026.03.04 | ₩1,376 | ₩1,443 | ₩1,336 | ₩1,349 | -1.94% | 6.7만 |
|---|
| 2026.03.03 | ₩1,376 | ₩1,443 | ₩1,376 | ₩1,403 | +1.94% | 5.2만 |
|---|
| 2026.03.02 | ₩1,403 | ₩1,456 | ₩1,309 | ₩1,403 | 0.00% | 9.5만 |
|---|
| 2026.02.27 | ₩1,407 | ₩1,456 | ₩1,389 | ₩1,403 | -0.28% | 7.6만 |
|---|
| 2026.02.26 | ₩1,469 | ₩1,483 | ₩1,416 | ₩1,429 | -2.73% | 7.2만 |
|---|
| 2026.02.25 | ₩1,387 | ₩1,496 | ₩1,387 | ₩1,429 | +3.08% | 11.9만 |
|---|
| 2026.02.24 | ₩1,403 | ₩1,469 | ₩1,363 | ₩1,363 | -2.86% | 8.6만 |
|---|
| 2026.02.23 | ₩1,416 | ₩1,463 | ₩1,349 | ₩1,376 | -2.83% | 8.8만 |
|---|
| 2026.02.20 | ₩1,429 | ₩1,522 | ₩1,349 | ₩1,389 | -2.80% | 13.3만 |
|---|
| 2026.02.19 | ₩1,456 | ₩1,496 | ₩1,376 | ₩1,389 | -4.59% | 18.7만 |
|---|
| 2026.02.18 | ₩1,389 | ₩1,616 | ₩1,349 | ₩1,456 | +4.81% | 11.9만 |
|---|
| 2026.02.17 | ₩1,656 | ₩1,686 | ₩1,363 | ₩1,376 | -16.94% | 17.7만 |
|---|
| 2026.02.13 | ₩1,576 | ₩1,656 | ₩1,536 | ₩1,603 | +1.69% | 29.9만 |
|---|
| 2026.02.12 | ₩1,403 | ₩1,563 | ₩1,403 | ₩1,527 | +8.86% | 6.6만 |
|---|
| 2026.02.11 | ₩1,387 | ₩1,456 | ₩1,336 | ₩1,443 | +4.05% | 5.4만 |
|---|
| 2026.02.10 | ₩1,523 | ₩1,550 | ₩1,316 | ₩1,327 | -12.89% | 10.1만 |
|---|
| 2026.02.09 | ₩1,323 | ₩2,031 | ₩1,230 | ₩1,523 | +15.15% | 94.1만 |
|---|
| 2026.02.06 | ₩1,281 | ₩1,439 | ₩1,168 | ₩1,376 | +7.40% | 5만 |
|---|
| 2026.02.05 | ₩1,309 | ₩1,323 | ₩1,269 | ₩1,282 | -2.04% | 1.7천 |
|---|
| 2026.02.04 | ₩1,261 | ₩1,363 | ₩1,249 | ₩1,349 | +6.99% | 34.6만 |
|---|
| 2026.02.03 | ₩1,202 | ₩1,269 | ₩1,189 | ₩1,256 | +4.44% | 4.5천 |
|---|
| 2026.02.02 | ₩1,229 | ₩1,294 | ₩1,216 | ₩1,229 | 0.00% | 1.8만 |
|---|
| 2026.01.30 | ₩1,228 | ₩1,249 | ₩1,202 | ₩1,249 | +1.74% | 1.7만 |
|---|
| 2026.01.29 | ₩1,182 | ₩1,210 | ₩1,174 | ₩1,202 | +1.69% | 1.6만 |
|---|
| 2026.01.28 | ₩1,176 | ₩1,182 | ₩1,135 | ₩1,182 | +0.57% | 1.1천 |
|---|
| 2026.01.27 | ₩1,135 | ₩1,202 | ₩1,135 | ₩1,164 | +2.47% | 2.4만 |
|---|
| 2026.01.26 | ₩1,089 | ₩1,166 | ₩1,075 | ₩1,140 | +4.66% | 4.6만 |
|---|
| 2026.01.23 | ₩1,069 | ₩1,122 | ₩1,063 | ₩1,069 | 0.00% | 6.9만 |
|---|
| 2026.01.22 | ₩975 | ₩1,055 | ₩975 | ₩1,034 | +6.03% | 2.6만 |
|---|
| 2026.01.21 | ₩1,069 | ₩1,109 | ₩1,055 | ₩1,069 | 0.00% | 3.7만 |
|---|
| 2026.01.20 | ₩1,131 | ₩1,131 | ₩1,018 | ₩1,095 | -3.19% | 9.8만 |
|---|
| 2026.01.16 | ₩1,013 | ₩1,123 | ₩982 | ₩1,123 | +10.95% | 15만 |
|---|
| 2026.01.15 | ₩975 | ₩1,069 | ₩935 | ₩1,069 | +9.59% | 2.2만 |
|---|
| 2026.01.14 | ₩1,062 | ₩1,149 | ₩1,002 | ₩1,062 | 0.00% | 10.9만 |
|---|
| 2026.01.13 | ₩1,135 | ₩1,201 | ₩1,055 | ₩1,062 | -6.47% | 21.3만 |
|---|
| 2026.01.12 | ₩1,069 | ₩1,170 | ₩1,059 | ₩1,095 | +2.50% | 3.5만 |
|---|
| 2026.01.09 | ₩942 | ₩1,069 | ₩942 | ₩1,029 | +9.22% | 2.9만 |
|---|
| 2026.01.08 | ₩1,029 | ₩1,029 | ₩954 | ₩975 | -5.19% | 4.5만 |
|---|
| 2026.01.07 | ₩1,010 | ₩1,095 | ₩886 | ₩1,031 | +2.12% | 18만 |
|---|
| 2026.01.06 | ₩1,323 | ₩1,349 | ₩868 | ₩956 | -27.68% | 78.2만 |
|---|
| 2026.01.05 | ₩1,389 | ₩1,416 | ₩1,323 | ₩1,336 | -3.85% | 9.2만 |
|---|
| 2026.01.02 | ₩1,389 | ₩1,389 | ₩1,336 | ₩1,357 | -2.31% | 2.3만 |
|---|
| 2025.12.31 | ₩1,429 | ₩1,469 | ₩1,389 | ₩1,389 | -2.80% | 1.5만 |
|---|
| 2025.12.30 | ₩1,563 | ₩1,563 | ₩1,416 | ₩1,416 | -9.40% | 2.5만 |
|---|
| 2025.12.29 | ₩1,643 | ₩1,643 | ₩1,523 | ₩1,536 | -6.50% | 3.1만 |
|---|
| 2025.12.26 | ₩1,610 | ₩1,656 | ₩1,563 | ₩1,656 | +2.90% | 1.7만 |
|---|
| 2025.12.24 | ₩1,656 | ₩1,750 | ₩1,576 | ₩1,656 | 0.00% | 10.7만 |
|---|
| 2025.12.23 | ₩1,576 | ₩1,630 | ₩1,510 | ₩1,563 | -0.85% | 9.2천 |
|---|
| 2025.12.22 | ₩1,616 | ₩1,723 | ₩1,564 | ₩1,576 | -2.48% | 1.7만 |
|---|
| 2025.12.19 | ₩1,632 | ₩1,643 | ₩1,563 | ₩1,590 | -2.62% | 1.5만 |
|---|
| 2025.12.18 | ₩1,443 | ₩1,750 | ₩1,443 | ₩1,630 | +12.96% | 37.7만 |
|---|
| 2025.12.17 | ₩1,469 | ₩1,483 | ₩1,389 | ₩1,416 | -3.64% | 2.4만 |
|---|
| 2025.12.16 | ₩1,469 | ₩1,523 | ₩1,433 | ₩1,469 | 0.00% | 6.9만 |
|---|
| 2025.12.15 | ₩1,713 | ₩1,713 | ₩1,389 | ₩1,456 | -14.98% | 13.3만 |
|---|
| 2025.12.12 | ₩1,803 | ₩1,810 | ₩1,723 | ₩1,723 | -4.44% | 1.4만 |
|---|
| 2025.12.11 | ₩1,870 | ₩1,924 | ₩1,817 | ₩1,817 | -2.86% | 1.9만 |
|---|
| 2025.12.10 | ₩1,803 | ₩1,950 | ₩1,803 | ₩1,924 | +6.67% | 7.3만 |
|---|
| 2025.12.09 | ₩1,810 | ₩1,870 | ₩1,803 | ₩1,803 | -0.37% | 1.4만 |
|---|
| 2025.12.08 | ₩1,950 | ₩1,993 | ₩1,857 | ₩1,857 | -4.79% | 5.2만 |
|---|
| 2025.12.05 | ₩2,218 | ₩2,231 | ₩1,930 | ₩1,950 | -12.05% | 13.6만 |
|---|
| 2025.12.04 | ₩2,204 | ₩2,268 | ₩2,137 | ₩2,151 | -2.42% | 8.5만 |
|---|
| 2025.12.03 | ₩2,194 | ₩2,271 | ₩2,194 | ₩2,231 | +1.71% | 1.9만 |
|---|
| 2025.12.02 | ₩2,177 | ₩2,271 | ₩2,139 | ₩2,185 | +0.37% | 11.9만 |
|---|
| 2025.12.01 | ₩2,151 | ₩2,258 | ₩2,137 | ₩2,151 | 0.00% | 5.7만 |
|---|
| 2025.11.28 | ₩2,258 | ₩2,271 | ₩2,137 | ₩2,191 | -2.96% | 2.6만 |
|---|
| 2025.11.26 | ₩2,084 | ₩2,271 | ₩2,071 | ₩2,204 | +5.77% | 12.2만 |
|---|
| 2025.11.25 | ₩2,084 | ₩2,177 | ₩1,977 | ₩2,124 | +1.92% | 3.3만 |
|---|
| 2025.11.24 | ₩2,124 | ₩2,177 | ₩2,031 | ₩2,124 | 0.00% | 15.8만 |
|---|
| 2025.11.21 | ₩2,044 | ₩2,137 | ₩1,897 | ₩2,017 | -1.31% | 6.7만 |
|---|
| 2025.11.20 | ₩2,031 | ₩2,044 | ₩1,937 | ₩1,964 | -3.29% | 2.7만 |
|---|
| 2025.11.19 | ₩1,974 | ₩2,071 | ₩1,964 | ₩2,031 | +2.84% | 3만 |
|---|
| 2025.11.18 | ₩2,044 | ₩2,204 | ₩2,027 | ₩2,031 | -0.65% | 12.7만 |
|---|
| 2025.11.17 | ₩2,064 | ₩2,151 | ₩2,017 | ₩2,084 | +0.97% | 12.7만 |
|---|
| 2025.11.14 | ₩2,097 | ₩2,218 | ₩2,009 | ₩2,137 | +1.91% | 5.6만 |
|---|
| 2025.11.13 | ₩2,271 | ₩2,284 | ₩2,204 | ₩2,204 | -2.94% | 10.7만 |
|---|
| 2025.11.12 | ₩2,263 | ₩2,298 | ₩2,258 | ₩2,284 | +0.94% | 12.4만 |
|---|
| 2025.11.11 | ₩2,271 | ₩2,284 | ₩2,244 | ₩2,259 | -0.53% | 7.6만 |
|---|
| 2025.11.10 | ₩2,204 | ₩2,284 | ₩2,204 | ₩2,264 | +2.73% | 16만 |
|---|
| 2025.11.07 | ₩2,164 | ₩2,231 | ₩2,004 | ₩2,218 | +2.47% | 11.3만 |
|---|
| 2025.11.06 | ₩2,057 | ₩2,191 | ₩2,057 | ₩2,157 | +4.87% | 22.6만 |
|---|
| 2025.11.05 | ₩2,108 | ₩2,108 | ₩2,004 | ₩2,071 | -1.77% | 15.3만 |
|---|
| 2025.11.04 | ₩1,924 | ₩2,111 | ₩1,910 | ₩2,044 | +6.25% | 12.4만 |
|---|
| 2025.11.03 | ₩2,001 | ₩2,137 | ₩1,898 | ₩1,964 | -1.87% | 8.9만 |
|---|
| 2025.10.31 | ₩1,964 | ₩2,204 | ₩1,964 | ₩2,044 | +4.08% | 20만 |
|---|
| 2025.10.30 | ₩2,044 | ₩2,071 | ₩1,970 | ₩2,057 | +0.65% | 6.5만 |
|---|
| 2025.10.29 | ₩2,017 | ₩2,057 | ₩2,004 | ₩2,044 | +1.32% | 3만 |
|---|
| 2025.10.28 | ₩1,937 | ₩2,044 | ₩1,937 | ₩2,044 | +5.52% | 11.2만 |
|---|
| 2025.10.27 | ₩1,844 | ₩2,017 | ₩1,837 | ₩1,950 | +5.80% | 11.5만 |
|---|
| 2025.10.24 | ₩1,777 | ₩1,857 | ₩1,723 | ₩1,857 | +4.51% | 8.4만 |
|---|
| 2025.10.23 | ₩1,897 | ₩1,897 | ₩1,777 | ₩1,803 | -4.93% | 7.2천 |
|---|
| 2025.10.22 | ₩1,830 | ₩1,885 | ₩1,803 | ₩1,803 | -1.46% | 1.3만 |
|---|
| 2025.10.21 | ₩1,964 | ₩2,004 | ₩1,897 | ₩1,897 | -3.40% | 7.4만 |
|---|
| 2025.10.20 | ₩2,017 | ₩2,057 | ₩1,937 | ₩1,990 | -1.32% | 4.5만 |
|---|
| 2025.10.17 | ₩1,924 | ₩1,966 | ₩1,870 | ₩1,910 | -0.69% | 5.7만 |
|---|
| 2025.10.16 | ₩1,990 | ₩1,990 | ₩1,937 | ₩1,964 | -1.34% | 2.1만 |
|---|
| 2025.10.15 | ₩1,977 | ₩2,071 | ₩1,937 | ₩1,950 | -1.35% | 1.9만 |
|---|
| 2025.10.14 | ₩1,990 | ₩2,044 | ₩1,870 | ₩2,004 | +0.67% | 11.4만 |
|---|
| 2025.10.13 | ₩2,124 | ₩2,124 | ₩1,870 | ₩2,004 | -5.66% | 81.6만 |
|---|
| 2025.10.10 | ₩2,177 | ₩2,231 | ₩1,857 | ₩2,204 | +1.23% | 63.2만 |
|---|