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 | ₩3,291 | ₩3,425 | ₩3,091 | ₩3,398 | +3.25% | 10.5만 |
| 2026.10.08 | ₩3,445 | ₩3,519 | ₩3,309 | ₩3,318 | -3.69% | 7.3만 |
| 2026.10.07 | ₩3,318 | ₩3,505 | ₩3,318 | ₩3,385 | +2.02% | 4.8만 |
| 2026.10.06 | ₩3,318 | ₩3,418 | ₩3,251 | ₩3,371 | +1.61% | 3.7만 |
| 2026.10.05 | ₩3,358 | ₩3,478 | ₩3,305 | ₩3,305 | -1.59% | 2.5만 |
| 2026.10.02 | ₩3,291 | ₩3,505 | ₩3,291 | ₩3,412 | +3.66% | 7.2만 |
| 2026.10.01 | ₩3,371 | ₩3,492 | ₩3,358 | ₩3,398 | +0.79% | 5.4만 |
| 2026.09.30 | ₩3,238 | ₩3,492 | ₩3,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,371 |
| +4.13% |
| 5.1만 |
| 2026.09.29 | ₩3,224 | ₩3,345 | ₩3,056 | ₩3,278 | +1.66% | 6.2만 |
|---|
| 2026.09.28 | ₩2,970 | ₩3,318 | ₩2,957 | ₩3,198 | +7.66% | 17.6만 |
|---|
| 2026.09.25 | ₩2,943 | ₩3,077 | ₩2,910 | ₩2,957 | +0.45% | 18.3만 |
|---|
| 2026.09.24 | ₩2,716 | ₩3,050 | ₩2,716 | ₩2,943 | +8.37% | 17.9만 |
|---|
| 2026.09.23 | ₩2,689 | ₩2,876 | ₩2,689 | ₩2,723 | +1.24% | 4.9만 |
|---|
| 2026.09.22 | ₩2,743 | ₩2,836 | ₩2,676 | ₩2,676 | -2.44% | 3.3만 |
|---|
| 2026.09.21 | ₩2,783 | ₩2,863 | ₩2,703 | ₩2,716 | -2.40% | 4.7만 |
|---|
| 2026.09.18 | ₩2,622 | ₩2,729 | ₩2,622 | ₩2,703 | +3.06% | 4.3만 |
|---|
| 2026.09.17 | ₩2,810 | ₩2,810 | ₩2,609 | ₩2,703 | -3.81% | 5만 |
|---|
| 2026.09.16 | ₩2,408 | ₩2,830 | ₩2,395 | ₩2,769 | +15.00% | 29.2만 |
|---|
| 2026.09.15 | ₩1,900 | ₩2,462 | ₩1,900 | ₩2,435 | +28.17% | 17.8만 |
|---|
| 2026.09.14 | ₩1,699 | ₩2,288 | ₩1,699 | ₩2,020 | +18.90% | 83.5만 |
|---|
| 2026.09.11 | ₩1,646 | ₩1,672 | ₩1,605 | ₩1,619 | -1.63% | 1.8만 |
|---|
| 2026.09.10 | ₩1,739 | ₩1,739 | ₩1,605 | ₩1,605 | -7.69% | 3만 |
|---|
| 2026.09.09 | ₩1,935 | ₩1,935 | ₩1,726 | ₩1,726 | -10.79% | 4.2만 |
|---|
| 2026.09.08 | ₩1,873 | ₩1,905 | ₩1,826 | ₩1,866 | -0.36% | 10.2만 |
|---|
| 2026.09.04 | ₩1,820 | ₩1,940 | ₩1,820 | ₩1,913 | +5.15% | 13.3만 |
|---|
| 2026.09.03 | ₩1,900 | ₩1,952 | ₩1,820 | ₩1,880 | -1.06% | 15.6만 |
|---|
| 2026.09.02 | ₩1,820 | ₩1,940 | ₩1,806 | ₩1,833 | +0.74% | 6.9만 |
|---|
| 2026.09.01 | ₩1,886 | ₩1,967 | ₩1,846 | ₩1,846 | -2.13% | 7.6만 |
|---|
| 2026.08.31 | ₩1,672 | ₩1,860 | ₩1,672 | ₩1,833 | +9.60% | 11.2만 |
|---|
| 2026.08.28 | ₩1,753 | ₩1,806 | ₩1,699 | ₩1,712 | -2.29% | 8.5천 |
|---|
| 2026.08.27 | ₩1,712 | ₩1,860 | ₩1,672 | ₩1,726 | +0.78% | 2.4만 |
|---|
| 2026.08.26 | ₩1,793 | ₩1,793 | ₩1,686 | ₩1,699 | -5.22% | 1.7만 |
|---|
| 2026.08.25 | ₩1,712 | ₩1,793 | ₩1,712 | ₩1,739 | +1.56% | 4만 |
|---|
| 2026.08.24 | ₩1,592 | ₩1,739 | ₩1,592 | ₩1,672 | +5.04% | 7.5만 |
|---|
| 2026.08.21 | ₩1,646 | ₩1,739 | ₩1,579 | ₩1,579 | -4.07% | 4.4만 |
|---|
| 2026.08.20 | ₩1,612 | ₩1,632 | ₩1,565 | ₩1,592 | -1.24% | 6만 |
|---|
| 2026.08.19 | ₩1,659 | ₩1,699 | ₩1,599 | ₩1,632 | -1.61% | 5.5만 |
|---|
| 2026.08.18 | ₩1,619 | ₩1,672 | ₩1,619 | ₩1,619 | 0.00% | 2.3만 |
|---|
| 2026.08.17 | ₩1,702 | ₩1,739 | ₩1,632 | ₩1,632 | -4.09% | 2.7만 |
|---|
| 2026.08.14 | ₩1,739 | ₩1,766 | ₩1,699 | ₩1,699 | -2.31% | 3.1만 |
|---|
| 2026.08.13 | ₩1,702 | ₩1,766 | ₩1,686 | ₩1,739 | +2.20% | 6.1만 |
|---|
| 2026.08.12 | ₩1,718 | ₩1,779 | ₩1,620 | ₩1,712 | -0.31% | 6.4만 |
|---|
| 2026.08.11 | ₩1,739 | ₩1,846 | ₩1,712 | ₩1,739 | 0.00% | 5.4만 |
|---|
| 2026.08.10 | ₩1,659 | ₩1,793 | ₩1,619 | ₩1,619 | -2.42% | 5.8만 |
|---|
| 2026.08.07 | ₩1,726 | ₩1,833 | ₩1,686 | ₩1,739 | +0.78% | 4만 |
|---|
| 2026.08.06 | ₩1,753 | ₩1,766 | ₩1,686 | ₩1,726 | -1.53% | 4.5만 |
|---|
| 2026.08.05 | ₩1,672 | ₩1,779 | ₩1,646 | ₩1,753 | +4.80% | 3.9만 |
|---|
| 2026.08.04 | ₩1,659 | ₩1,712 | ₩1,632 | ₩1,659 | 0.00% | 4.7만 |
|---|
| 2026.08.03 | ₩1,646 | ₩1,793 | ₩1,646 | ₩1,686 | +2.44% | 5.1만 |
|---|
| 2026.07.31 | ₩1,619 | ₩1,672 | ₩1,605 | ₩1,646 | +1.65% | 4.1만 |
|---|
| 2026.07.30 | ₩1,686 | ₩1,699 | ₩1,619 | ₩1,632 | -3.17% | 5만 |
|---|
| 2026.07.29 | ₩1,699 | ₩1,820 | ₩1,659 | ₩1,659 | -2.36% | 6.9만 |
|---|
| 2026.07.28 | ₩1,565 | ₩1,766 | ₩1,565 | ₩1,712 | +9.40% | 17.6만 |
|---|
| 2026.07.27 | ₩1,525 | ₩1,632 | ₩1,472 | ₩1,525 | 0.00% | 12만 |
|---|
| 2026.07.24 | ₩1,458 | ₩1,525 | ₩1,448 | ₩1,498 | +2.75% | 17.4만 |
|---|
| 2026.07.23 | ₩1,472 | ₩1,525 | ₩1,432 | ₩1,485 | +0.91% | 23.2만 |
|---|
| 2026.07.22 | ₩1,458 | ₩1,525 | ₩1,433 | ₩1,485 | +1.83% | 12.9만 |
|---|
| 2026.07.21 | ₩1,485 | ₩1,565 | ₩1,445 | ₩1,458 | -1.80% | 17만 |
|---|
| 2026.07.20 | ₩1,592 | ₩1,639 | ₩1,458 | ₩1,472 | -7.56% | 9.6만 |
|---|
| 2026.07.17 | ₩1,565 | ₩1,592 | ₩1,485 | ₩1,565 | 0.00% | 8.4만 |
|---|
| 2026.07.16 | ₩1,539 | ₩1,579 | ₩1,418 | ₩1,539 | 0.00% | 13.3만 |
|---|
| 2026.07.15 | ₩1,485 | ₩1,525 | ₩1,418 | ₩1,512 | +1.80% | 9.9만 |
|---|
| 2026.07.14 | ₩1,579 | ₩1,605 | ₩1,418 | ₩1,485 | -5.93% | 18.7만 |
|---|
| 2026.07.13 | ₩1,565 | ₩1,686 | ₩1,484 | ₩1,552 | -0.85% | 41.6만 |
|---|
| 2026.07.10 | ₩1,284 | ₩1,659 | ₩1,272 | ₩1,565 | +21.87% | 108.6만 |
|---|
| 2026.07.09 | ₩1,286 | ₩1,351 | ₩1,215 | ₩1,333 | +3.64% | 37.6만 |
|---|
| 2026.07.08 | ₩1,145 | ₩1,377 | ₩1,078 | ₩1,251 | +9.23% | 119.3만 |
|---|
| 2026.07.07 | ₩1,070 | ₩1,137 | ₩1,003 | ₩1,112 | +3.87% | 97.3만 |
|---|
| 2026.07.06 | ₩977 | ₩1,042 | ₩915 | ₩1,042 | +6.71% | 96.5만 |
|---|
| 2026.07.02 | ₩749 | ₩1,232 | ₩734 | ₩1,006 | +34.29% | 4900만 |
|---|
| 2026.07.01 | ₩622 | ₩801 | ₩606 | ₩749 | +20.43% | 39만 |
|---|
| 2026.06.30 | ₩701 | ₩713 | ₩615 | ₩615 | -12.21% | 13.1만 |
|---|
| 2026.06.29 | ₩717 | ₩923 | ₩693 | ₩722 | +0.75% | 129.3만 |
|---|
| 2026.06.26 | ₩672 | ₩745 | ₩630 | ₩722 | +7.57% | 39.5만 |
|---|
| 2026.06.25 | ₩606 | ₩682 | ₩589 | ₩681 | +12.36% | 35만 |
|---|
| 2026.06.24 | ₩571 | ₩656 | ₩550 | ₩642 | +12.41% | 129.5만 |
|---|
| 2026.06.23 | ₩577 | ₩609 | ₩549 | ₩598 | +3.71% | 142만 |
|---|
| 2026.06.22 | ₩555 | ₩610 | ₩536 | ₩591 | +6.51% | 120.6만 |
|---|
| 2026.06.18 | ₩511 | ₩615 | ₩487 | ₩587 | +14.92% | 148.1만 |
|---|
| 2026.06.17 | ₩602 | ₩617 | ₩510 | ₩574 | -4.67% | 183.9만 |
|---|
| 2026.06.16 | ₩685 | ₩685 | ₩602 | ₩644 | -6.05% | 183.6만 |
|---|
| 2026.06.15 | ₩638 | ₩775 | ₩602 | ₩710 | +11.32% | 2766.5만 |
|---|
| 2026.06.12 | ₩660 | ₩787 | ₩615 | ₩669 | +1.42% | 17.1만 |
|---|
| 2026.06.11 | ₩678 | ₩722 | ₩649 | ₩705 | +3.94% | 5.6만 |
|---|
| 2026.06.10 | ₩615 | ₩696 | ₩577 | ₩682 | +10.87% | 6.3만 |
|---|
| 2026.06.09 | ₩678 | ₩725 | ₩635 | ₩642 | -5.33% | 4.3만 |
|---|
| 2026.06.08 | ₩615 | ₩736 | ₩547 | ₩678 | +10.22% | 16.3만 |
|---|
| 2026.06.05 | ₩677 | ₩720 | ₩654 | ₩704 | +3.95% | 154.6만 |
|---|
| 2026.06.04 | ₩712 | ₩724 | ₩685 | ₩701 | -1.50% | 1.4만 |
|---|
| 2026.06.03 | ₩788 | ₩788 | ₩706 | ₩747 | -5.26% | 6.3만 |
|---|
| 2026.06.02 | ₩789 | ₩870 | ₩777 | ₩788 | -0.17% | 4.9만 |
|---|
| 2026.06.01 | ₩820 | ₩846 | ₩803 | ₩821 | +0.16% | 5.8만 |
|---|
| 2026.05.29 | ₩652 | ₩914 | ₩652 | ₩820 | +25.87% | 43.4만 |
|---|
| 2026.05.28 | ₩625 | ₩688 | ₩625 | ₩674 | +7.92% | 11.3만 |
|---|
| 2026.05.27 | ₩562 | ₩696 | ₩562 | ₩645 | +14.76% | 24.2만 |
|---|
| 2026.05.26 | ₩585 | ₩619 | ₩545 | ₩589 | +0.69% | 9만 |
|---|
| 2026.05.22 | ₩566 | ₩669 | ₩535 | ₩609 | +7.57% | 16.5만 |
|---|
| 2026.05.21 | ₩644 | ₩682 | ₩458 | ₩614 | -4.57% | 127.8만 |
|---|
| 2026.05.20 | ₩1,284 | ₩1,284 | ₩678 | ₩740 | -42.40% | 159.8만 |
|---|
| 2026.05.19 | ₩1,311 | ₩1,378 | ₩1,244 | ₩1,271 | -3.06% | 66.8만 |
|---|
| 2026.05.18 | ₩1,365 | ₩1,391 | ₩1,248 | ₩1,338 | -1.96% | 51.8만 |
|---|
| 2026.05.15 | ₩1,351 | ₩1,391 | ₩1,278 | ₩1,378 | +1.98% | 68.4만 |
|---|
| 2026.05.14 | ₩1,432 | ₩1,512 | ₩1,204 | ₩1,378 | -3.74% | 333.7만 |
|---|
| 2026.05.13 | ₩1,298 | ₩1,605 | ₩1,204 | ₩1,552 | +19.59% | 105.8만 |
|---|
| 2026.05.12 | ₩1,153 | ₩1,311 | ₩1,129 | ₩1,258 | +9.05% | 8.4만 |
|---|
| 2026.05.11 | ₩1,217 | ₩1,231 | ₩1,097 | ₩1,151 | -5.49% | 2.2만 |
|---|
| 2026.05.08 | ₩1,231 | ₩1,231 | ₩1,100 | ₩1,100 | -10.65% | 1.9만 |
|---|
| 2026.05.07 | ₩1,193 | ₩1,231 | ₩1,112 | ₩1,125 | -5.72% | 8.9만 |
|---|
| 2026.05.06 | ₩1,240 | ₩1,280 | ₩1,137 | ₩1,217 | -1.83% | 16.9만 |
|---|
| 2026.05.05 | ₩1,124 | ₩1,284 | ₩1,122 | ₩1,197 | +6.55% | 13만 |
|---|
| 2026.05.04 | ₩1,110 | ₩1,135 | ₩1,065 | ₩1,110 | 0.00% | 9만 |
|---|
| 2026.05.01 | ₩1,057 | ₩1,124 | ₩1,030 | ₩1,118 | +5.82% | 9만 |
|---|
| 2026.04.30 | ₩1,030 | ₩1,073 | ₩1,030 | ₩1,030 | 0.00% | 5.6만 |
|---|
| 2026.04.29 | ₩1,098 | ₩1,117 | ₩1,040 | ₩1,073 | -2.31% | 6만 |
|---|
| 2026.04.28 | ₩1,144 | ₩1,175 | ₩1,097 | ₩1,097 | -4.09% | 6.2만 |
|---|
| 2026.04.27 | ₩1,201 | ₩1,208 | ₩1,144 | ₩1,144 | -4.79% | 4.9만 |
|---|
| 2026.04.24 | ₩1,181 | ₩1,227 | ₩1,181 | ₩1,204 | +1.93% | 2.1만 |
|---|
| 2026.04.23 | ₩1,204 | ₩1,278 | ₩1,164 | ₩1,204 | 0.00% | 20.7만 |
|---|
| 2026.04.22 | ₩1,418 | ₩1,418 | ₩1,217 | ₩1,263 | -10.94% | 37만 |
|---|
| 2026.04.21 | ₩1,512 | ₩1,512 | ₩1,351 | ₩1,405 | -7.08% | 5.1만 |
|---|
| 2026.04.20 | ₩1,472 | ₩1,579 | ₩1,365 | ₩1,565 | +6.36% | 21.3만 |
|---|
| 2026.04.17 | ₩1,458 | ₩1,533 | ₩1,438 | ₩1,485 | +1.83% | 42.1만 |
|---|
| 2026.04.16 | ₩1,432 | ₩1,525 | ₩1,373 | ₩1,458 | +1.87% | 45.4만 |
|---|
| 2026.04.15 | ₩1,338 | ₩1,391 | ₩1,290 | ₩1,391 | +4.00% | 49.6만 |
|---|
| 2026.04.14 | ₩1,217 | ₩1,365 | ₩1,212 | ₩1,365 | +12.09% | 49.1만 |
|---|
| 2026.04.13 | ₩1,231 | ₩1,231 | ₩1,137 | ₩1,217 | -1.09% | 38.8만 |
|---|
| 2026.04.10 | ₩1,164 | ₩1,189 | ₩1,124 | ₩1,189 | +2.18% | 7.4천 |
|---|
| 2026.04.09 | ₩1,151 | ₩1,184 | ₩1,124 | ₩1,184 | +2.91% | 36.5만 |
|---|
| 2026.04.08 | ₩1,230 | ₩1,271 | ₩1,145 | ₩1,164 | -5.33% | 39.5만 |
|---|
| 2026.04.07 | ₩1,144 | ₩1,169 | ₩1,121 | ₩1,160 | +1.40% | 48.2만 |
|---|
| 2026.04.06 | ₩1,163 | ₩1,176 | ₩1,124 | ₩1,144 | -1.61% | 49.1만 |
|---|
| 2026.04.02 | ₩1,118 | ₩1,164 | ₩1,118 | ₩1,124 | +0.48% | 34.9만 |
|---|
| 2026.04.01 | ₩1,177 | ₩1,228 | ₩1,101 | ₩1,137 | -3.41% | 52.8만 |
|---|
| 2026.03.31 | ₩1,230 | ₩1,230 | ₩1,137 | ₩1,177 | -4.24% | 4.9만 |
|---|
| 2026.03.30 | ₩1,272 | ₩1,319 | ₩1,271 | ₩1,271 | -0.11% | 13.1만 |
|---|
| 2026.03.27 | ₩1,271 | ₩1,351 | ₩1,231 | ₩1,311 | +3.16% | 3.7만 |
|---|
| 2026.03.26 | ₩1,318 | ₩1,338 | ₩1,280 | ₩1,280 | -2.84% | 1.1만 |
|---|
| 2026.03.25 | ₩1,314 | ₩1,367 | ₩1,234 | ₩1,351 | +2.85% | 2.2만 |
|---|
| 2026.03.24 | ₩1,327 | ₩1,378 | ₩1,311 | ₩1,315 | -0.91% | 7.7만 |
|---|
| 2026.03.23 | ₩1,272 | ₩1,398 | ₩1,137 | ₩1,337 | +5.05% | 32.4만 |
|---|
| 2026.03.20 | ₩1,311 | ₩1,351 | ₩1,307 | ₩1,307 | -0.31% | 19.3만 |
|---|
| 2026.03.19 | ₩1,298 | ₩1,365 | ₩1,298 | ₩1,325 | +2.06% | 10.5만 |
|---|
| 2026.03.18 | ₩1,391 | ₩1,391 | ₩1,298 | ₩1,327 | -4.62% | 19.4만 |
|---|
| 2026.03.17 | ₩1,438 | ₩1,445 | ₩1,338 | ₩1,338 | -6.98% | 8.2만 |
|---|
| 2026.03.16 | ₩1,405 | ₩1,445 | ₩1,391 | ₩1,391 | -0.95% | 2.5만 |
|---|
| 2026.03.13 | ₩1,391 | ₩1,418 | ₩1,365 | ₩1,378 | -0.96% | 1.3만 |
|---|
| 2026.03.12 | ₩1,391 | ₩1,454 | ₩1,378 | ₩1,405 | +0.96% | 3.3만 |
|---|
| 2026.03.11 | ₩1,351 | ₩1,445 | ₩1,351 | ₩1,365 | +0.99% | 9.8만 |
|---|
| 2026.03.10 | ₩1,385 | ₩1,445 | ₩1,338 | ₩1,391 | +0.48% | 11만 |
|---|
| 2026.03.09 | ₩1,351 | ₩1,415 | ₩1,311 | ₩1,365 | +0.99% | 6.3만 |
|---|
| 2026.03.06 | ₩1,365 | ₩1,458 | ₩1,365 | ₩1,405 | +2.94% | 5.9만 |
|---|
| 2026.03.05 | ₩1,351 | ₩1,425 | ₩1,338 | ₩1,418 | +4.95% | 8.1만 |
|---|
| 2026.03.04 | ₩1,378 | ₩1,445 | ₩1,338 | ₩1,351 | -1.94% | 6.7만 |
|---|
| 2026.03.03 | ₩1,378 | ₩1,445 | ₩1,378 | ₩1,405 | +1.94% | 5.2만 |
|---|
| 2026.03.02 | ₩1,405 | ₩1,458 | ₩1,311 | ₩1,405 | 0.00% | 9.5만 |
|---|
| 2026.02.27 | ₩1,409 | ₩1,458 | ₩1,391 | ₩1,405 | -0.28% | 7.6만 |
|---|
| 2026.02.26 | ₩1,472 | ₩1,485 | ₩1,418 | ₩1,432 | -2.73% | 7.2만 |
|---|
| 2026.02.25 | ₩1,389 | ₩1,498 | ₩1,389 | ₩1,432 | +3.08% | 11.9만 |
|---|
| 2026.02.24 | ₩1,405 | ₩1,472 | ₩1,365 | ₩1,365 | -2.86% | 8.6만 |
|---|
| 2026.02.23 | ₩1,418 | ₩1,465 | ₩1,351 | ₩1,378 | -2.83% | 8.8만 |
|---|
| 2026.02.20 | ₩1,432 | ₩1,524 | ₩1,351 | ₩1,391 | -2.80% | 13.3만 |
|---|
| 2026.02.19 | ₩1,458 | ₩1,498 | ₩1,378 | ₩1,391 | -4.59% | 18.7만 |
|---|
| 2026.02.18 | ₩1,391 | ₩1,619 | ₩1,351 | ₩1,458 | +4.81% | 11.9만 |
|---|
| 2026.02.17 | ₩1,659 | ₩1,688 | ₩1,365 | ₩1,378 | -16.94% | 17.7만 |
|---|
| 2026.02.13 | ₩1,579 | ₩1,659 | ₩1,539 | ₩1,605 | +1.69% | 29.9만 |
|---|
| 2026.02.12 | ₩1,405 | ₩1,565 | ₩1,405 | ₩1,529 | +8.86% | 6.6만 |
|---|
| 2026.02.11 | ₩1,389 | ₩1,458 | ₩1,338 | ₩1,445 | +4.05% | 5.4만 |
|---|
| 2026.02.10 | ₩1,525 | ₩1,552 | ₩1,318 | ₩1,329 | -12.89% | 10.1만 |
|---|
| 2026.02.09 | ₩1,325 | ₩2,034 | ₩1,232 | ₩1,525 | +15.15% | 94.1만 |
|---|
| 2026.02.06 | ₩1,283 | ₩1,441 | ₩1,169 | ₩1,378 | +7.40% | 5만 |
|---|
| 2026.02.05 | ₩1,311 | ₩1,325 | ₩1,271 | ₩1,284 | -2.04% | 1.7천 |
|---|
| 2026.02.04 | ₩1,263 | ₩1,365 | ₩1,251 | ₩1,351 | +6.99% | 34.6만 |
|---|
| 2026.02.03 | ₩1,204 | ₩1,271 | ₩1,191 | ₩1,258 | +4.44% | 4.5천 |
|---|
| 2026.02.02 | ₩1,231 | ₩1,296 | ₩1,217 | ₩1,231 | 0.00% | 1.8만 |
|---|
| 2026.01.30 | ₩1,230 | ₩1,251 | ₩1,204 | ₩1,251 | +1.74% | 1.7만 |
|---|
| 2026.01.29 | ₩1,184 | ₩1,212 | ₩1,176 | ₩1,204 | +1.69% | 1.6만 |
|---|
| 2026.01.28 | ₩1,177 | ₩1,184 | ₩1,137 | ₩1,184 | +0.57% | 1.1천 |
|---|
| 2026.01.27 | ₩1,137 | ₩1,204 | ₩1,137 | ₩1,165 | +2.47% | 2.4만 |
|---|
| 2026.01.26 | ₩1,090 | ₩1,168 | ₩1,077 | ₩1,141 | +4.66% | 4.6만 |
|---|
| 2026.01.23 | ₩1,070 | ₩1,124 | ₩1,065 | ₩1,070 | 0.00% | 6.9만 |
|---|
| 2026.01.22 | ₩977 | ₩1,057 | ₩977 | ₩1,036 | +6.03% | 2.6만 |
|---|
| 2026.01.21 | ₩1,070 | ₩1,110 | ₩1,057 | ₩1,070 | 0.00% | 3.7만 |
|---|
| 2026.01.20 | ₩1,133 | ₩1,133 | ₩1,019 | ₩1,097 | -3.19% | 9.8만 |
|---|
| 2026.01.16 | ₩1,014 | ₩1,125 | ₩983 | ₩1,125 | +10.95% | 15만 |
|---|
| 2026.01.15 | ₩977 | ₩1,070 | ₩937 | ₩1,070 | +9.59% | 2.2만 |
|---|
| 2026.01.14 | ₩1,064 | ₩1,151 | ₩1,003 | ₩1,064 | 0.00% | 10.9만 |
|---|
| 2026.01.13 | ₩1,137 | ₩1,203 | ₩1,057 | ₩1,064 | -6.47% | 21.3만 |
|---|
| 2026.01.12 | ₩1,070 | ₩1,172 | ₩1,061 | ₩1,097 | +2.50% | 3.5만 |
|---|
| 2026.01.09 | ₩943 | ₩1,070 | ₩943 | ₩1,030 | +9.22% | 2.9만 |
|---|
| 2026.01.08 | ₩1,030 | ₩1,030 | ₩955 | ₩977 | -5.19% | 4.5만 |
|---|
| 2026.01.07 | ₩1,011 | ₩1,097 | ₩887 | ₩1,033 | +2.12% | 18만 |
|---|
| 2026.01.06 | ₩1,325 | ₩1,351 | ₩870 | ₩958 | -27.68% | 78.2만 |
|---|
| 2026.01.05 | ₩1,391 | ₩1,418 | ₩1,325 | ₩1,338 | -3.85% | 9.2만 |
|---|
| 2026.01.02 | ₩1,391 | ₩1,391 | ₩1,338 | ₩1,359 | -2.31% | 2.3만 |
|---|
| 2025.12.31 | ₩1,432 | ₩1,472 | ₩1,391 | ₩1,391 | -2.80% | 1.5만 |
|---|
| 2025.12.30 | ₩1,565 | ₩1,565 | ₩1,418 | ₩1,418 | -9.40% | 2.5만 |
|---|
| 2025.12.29 | ₩1,646 | ₩1,646 | ₩1,525 | ₩1,539 | -6.50% | 3.1만 |
|---|
| 2025.12.26 | ₩1,612 | ₩1,659 | ₩1,565 | ₩1,659 | +2.90% | 1.7만 |
|---|
| 2025.12.24 | ₩1,659 | ₩1,753 | ₩1,579 | ₩1,659 | 0.00% | 10.7만 |
|---|
| 2025.12.23 | ₩1,579 | ₩1,632 | ₩1,512 | ₩1,565 | -0.85% | 9.2천 |
|---|
| 2025.12.22 | ₩1,619 | ₩1,726 | ₩1,567 | ₩1,579 | -2.48% | 1.7만 |
|---|
| 2025.12.19 | ₩1,635 | ₩1,646 | ₩1,565 | ₩1,592 | -2.62% | 1.5만 |
|---|
| 2025.12.18 | ₩1,445 | ₩1,753 | ₩1,445 | ₩1,632 | +12.96% | 37.7만 |
|---|
| 2025.12.17 | ₩1,472 | ₩1,485 | ₩1,391 | ₩1,418 | -3.64% | 2.4만 |
|---|
| 2025.12.16 | ₩1,472 | ₩1,525 | ₩1,436 | ₩1,472 | 0.00% | 6.9만 |
|---|
| 2025.12.15 | ₩1,715 | ₩1,715 | ₩1,391 | ₩1,458 | -14.98% | 13.3만 |
|---|
| 2025.12.12 | ₩1,806 | ₩1,813 | ₩1,726 | ₩1,726 | -4.44% | 1.4만 |
|---|
| 2025.12.11 | ₩1,873 | ₩1,927 | ₩1,820 | ₩1,820 | -2.86% | 1.9만 |
|---|
| 2025.12.10 | ₩1,806 | ₩1,953 | ₩1,806 | ₩1,927 | +6.67% | 7.3만 |
|---|
| 2025.12.09 | ₩1,813 | ₩1,873 | ₩1,806 | ₩1,806 | -0.37% | 1.4만 |
|---|
| 2025.12.08 | ₩1,953 | ₩1,996 | ₩1,860 | ₩1,860 | -4.79% | 5.2만 |
|---|
| 2025.12.05 | ₩2,221 | ₩2,234 | ₩1,933 | ₩1,953 | -12.05% | 13.6만 |
|---|
| 2025.12.04 | ₩2,208 | ₩2,272 | ₩2,141 | ₩2,154 | -2.42% | 8.5만 |
|---|
| 2025.12.03 | ₩2,197 | ₩2,274 | ₩2,197 | ₩2,234 | +1.71% | 1.9만 |
|---|
| 2025.12.02 | ₩2,181 | ₩2,274 | ₩2,142 | ₩2,189 | +0.37% | 11.9만 |
|---|
| 2025.12.01 | ₩2,154 | ₩2,261 | ₩2,141 | ₩2,154 | 0.00% | 5.7만 |
|---|
| 2025.11.28 | ₩2,261 | ₩2,274 | ₩2,141 | ₩2,194 | -2.96% | 2.6만 |
|---|
| 2025.11.26 | ₩2,087 | ₩2,274 | ₩2,074 | ₩2,208 | +5.77% | 12.2만 |
|---|
| 2025.11.25 | ₩2,087 | ₩2,181 | ₩1,980 | ₩2,127 | +1.92% | 3.3만 |
|---|
| 2025.11.24 | ₩2,127 | ₩2,181 | ₩2,034 | ₩2,127 | 0.00% | 15.8만 |
|---|
| 2025.11.21 | ₩2,047 | ₩2,141 | ₩1,900 | ₩2,020 | -1.31% | 6.7만 |
|---|
| 2025.11.20 | ₩2,034 | ₩2,047 | ₩1,940 | ₩1,967 | -3.29% | 2.7만 |
|---|
| 2025.11.19 | ₩1,977 | ₩2,074 | ₩1,967 | ₩2,034 | +2.84% | 3만 |
|---|
| 2025.11.18 | ₩2,047 | ₩2,208 | ₩2,030 | ₩2,034 | -0.65% | 12.7만 |
|---|
| 2025.11.17 | ₩2,067 | ₩2,154 | ₩2,020 | ₩2,087 | +0.97% | 12.7만 |
|---|
| 2025.11.14 | ₩2,100 | ₩2,221 | ₩2,012 | ₩2,141 | +1.91% | 5.6만 |
|---|
| 2025.11.13 | ₩2,274 | ₩2,288 | ₩2,208 | ₩2,208 | -2.94% | 10.7만 |
|---|
| 2025.11.12 | ₩2,266 | ₩2,301 | ₩2,261 | ₩2,288 | +0.94% | 12.4만 |
|---|
| 2025.11.11 | ₩2,274 | ₩2,288 | ₩2,248 | ₩2,262 | -0.53% | 7.6만 |
|---|
| 2025.11.10 | ₩2,208 | ₩2,288 | ₩2,208 | ₩2,268 | +2.73% | 16만 |
|---|
| 2025.11.07 | ₩2,167 | ₩2,234 | ₩2,007 | ₩2,221 | +2.47% | 11.3만 |
|---|
| 2025.11.06 | ₩2,060 | ₩2,194 | ₩2,060 | ₩2,161 | +4.87% | 22.6만 |
|---|
| 2025.11.05 | ₩2,111 | ₩2,111 | ₩2,007 | ₩2,074 | -1.77% | 15.3만 |
|---|
| 2025.11.04 | ₩1,927 | ₩2,114 | ₩1,913 | ₩2,047 | +6.25% | 12.4만 |
|---|
| 2025.11.03 | ₩2,004 | ₩2,141 | ₩1,901 | ₩1,967 | -1.87% | 8.9만 |
|---|
| 2025.10.31 | ₩1,967 | ₩2,208 | ₩1,967 | ₩2,047 | +4.08% | 20만 |
|---|
| 2025.10.30 | ₩2,047 | ₩2,074 | ₩1,973 | ₩2,060 | +0.65% | 6.5만 |
|---|
| 2025.10.29 | ₩2,020 | ₩2,060 | ₩2,007 | ₩2,047 | +1.32% | 3만 |
|---|
| 2025.10.28 | ₩1,940 | ₩2,047 | ₩1,940 | ₩2,047 | +5.52% | 11.2만 |
|---|
| 2025.10.27 | ₩1,846 | ₩2,020 | ₩1,840 | ₩1,953 | +5.80% | 11.5만 |
|---|
| 2025.10.24 | ₩1,779 | ₩1,860 | ₩1,726 | ₩1,860 | +4.51% | 8.4만 |
|---|
| 2025.10.23 | ₩1,900 | ₩1,900 | ₩1,779 | ₩1,806 | -4.93% | 7.2천 |
|---|
| 2025.10.22 | ₩1,833 | ₩1,888 | ₩1,806 | ₩1,806 | -1.46% | 1.3만 |
|---|
| 2025.10.21 | ₩1,967 | ₩2,007 | ₩1,900 | ₩1,900 | -3.40% | 7.4만 |
|---|
| 2025.10.20 | ₩2,020 | ₩2,060 | ₩1,940 | ₩1,993 | -1.32% | 4.5만 |
|---|
| 2025.10.17 | ₩1,927 | ₩1,969 | ₩1,873 | ₩1,913 | -0.69% | 5.7만 |
|---|
| 2025.10.16 | ₩1,993 | ₩1,993 | ₩1,940 | ₩1,967 | -1.34% | 2.1만 |
|---|
| 2025.10.15 | ₩1,980 | ₩2,074 | ₩1,940 | ₩1,953 | -1.35% | 1.9만 |
|---|
| 2025.10.14 | ₩1,993 | ₩2,047 | ₩1,873 | ₩2,007 | +0.67% | 11.4만 |
|---|
| 2025.10.13 | ₩2,127 | ₩2,127 | ₩1,873 | ₩2,007 | -5.66% | 81.6만 |
|---|
| 2025.10.10 | ₩2,181 | ₩2,234 | ₩1,860 | ₩2,208 | +1.23% | 63.2만 |
|---|