시장 데이터를 불러오는 중
전체 종목
하이스터-예일 과거 주가
Hyster-Yale, Inc. Class A common stock · HY · NYSE
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hyster-Yale, Inc. Class A common stock · HY · NYSE
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,862 | ₩43,929 | ₩42,215 | ₩43,299 | -1.28% | 11.9만 |
| 2026.10.08 | ₩43,554 | ₩43,982 | ₩42,175 | ₩43,500 | -0.12% | 18.5만 |
| 2026.10.07 | ₩42,362 | ₩44,237 | ₩41,023 | ₩44,143 | +4.20% | 17.2만 |
| 2026.10.06 | ₩43,326 | ₩43,326 | ₩41,974 | ₩43,018 | -0.71% | 12.2만 |
| 2026.10.05 | ₩41,197 | ₩43,808 | ₩40,541 | ₩42,764 | +3.80% | 11.3만 |
| 2026.10.02 | ₩41,572 | ₩42,108 | ₩40,863 | ₩41,813 | +0.58% | 11.7만 |
| 2026.10.01 | ₩41,786 | ₩41,947 | ₩38,801 | ₩40,729 | -2.53% | 30.5만 |
| 2026.09.30 | ₩43,286 | ₩43,714 | ₩42,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,135 |
| -2.66% |
| 13.6만 |
| 2026.09.29 | ₩42,991 | ₩43,514 | ₩42,362 | ₩42,844 | -0.34% | 10만 |
|---|
| 2026.09.28 | ₩41,974 | ₩43,259 | ₩41,947 | ₩42,670 | +1.66% | 22.2만 |
|---|
| 2026.09.25 | ₩41,492 | ₩42,697 | ₩41,278 | ₩41,465 | -0.06% | 37.3만 |
|---|
| 2026.09.24 | ₩43,634 | ₩43,634 | ₩41,117 | ₩41,264 | -5.43% | 15.6만 |
|---|
| 2026.09.23 | ₩43,969 | ₩44,518 | ₩43,540 | ₩44,036 | +0.15% | 8.4만 |
|---|
| 2026.09.22 | ₩44,384 | ₩45,013 | ₩44,076 | ₩44,451 | +0.15% | 12만 |
|---|
| 2026.09.21 | ₩45,120 | ₩45,120 | ₩43,192 | ₩43,647 | -3.26% | 12만 |
|---|
| 2026.09.18 | ₩44,598 | ₩45,107 | ₩43,661 | ₩44,906 | +0.69% | 19.3만 |
|---|
| 2026.09.17 | ₩46,165 | ₩46,191 | ₩44,424 | ₩44,571 | -3.45% | 6.6만 |
|---|
| 2026.09.16 | ₩45,495 | ₩46,312 | ₩44,049 | ₩44,906 | -1.29% | 9.6만 |
|---|
| 2026.09.15 | ₩44,719 | ₩45,120 | ₩44,170 | ₩44,719 | 0.00% | 10만 |
|---|
| 2026.09.14 | ₩44,129 | ₩44,545 | ₩43,032 | ₩44,478 | +0.79% | 11.5만 |
|---|
| 2026.09.11 | ₩46,191 | ₩46,285 | ₩44,879 | ₩45,000 | -2.58% | 7.8만 |
|---|
| 2026.09.10 | ₩45,937 | ₩46,272 | ₩45,053 | ₩45,575 | -0.79% | 6.1만 |
|---|
| 2026.09.09 | ₩47,771 | ₩47,771 | ₩46,191 | ₩46,700 | -2.24% | 8.3만 |
|---|
| 2026.09.08 | ₩48,307 | ₩48,722 | ₩47,450 | ₩47,785 | -1.08% | 9.8만 |
|---|
| 2026.09.04 | ₩45,388 | ₩47,932 | ₩44,839 | ₩47,865 | +5.46% | 11.1만 |
|---|
| 2026.09.03 | ₩45,281 | ₩45,709 | ₩44,357 | ₩45,683 | +0.89% | 9만 |
|---|
| 2026.09.02 | ₩43,862 | ₩45,308 | ₩43,621 | ₩44,772 | +2.08% | 11.2만 |
|---|
| 2026.09.01 | ₩44,464 | ₩44,464 | ₩43,112 | ₩43,942 | -1.17% | 11.3만 |
|---|
| 2026.08.31 | ₩45,268 | ₩45,790 | ₩44,986 | ₩45,334 | +0.15% | 11.5만 |
|---|
| 2026.08.28 | ₩46,446 | ₩46,660 | ₩45,160 | ₩45,482 | -2.08% | 8.6만 |
|---|
| 2026.08.27 | ₩46,580 | ₩46,673 | ₩45,656 | ₩46,419 | -0.34% | 8.6만 |
|---|
| 2026.08.26 | ₩46,620 | ₩47,035 | ₩45,857 | ₩46,419 | -0.43% | 7.2만 |
|---|
| 2026.08.25 | ₩46,526 | ₩47,196 | ₩45,562 | ₩46,620 | +0.20% | 7.1만 |
|---|
| 2026.08.24 | ₩46,807 | ₩47,343 | ₩45,843 | ₩45,883 | -1.97% | 8만 |
|---|
| 2026.08.21 | ₩44,678 | ₩46,620 | ₩44,518 | ₩46,473 | +4.02% | 9.5만 |
|---|
| 2026.08.20 | ₩44,223 | ₩44,478 | ₩43,246 | ₩44,089 | -0.30% | 10.2만 |
|---|
| 2026.08.19 | ₩45,321 | ₩45,562 | ₩44,344 | ₩44,451 | -1.92% | 6.8만 |
|---|
| 2026.08.18 | ₩45,803 | ₩46,178 | ₩44,330 | ₩44,625 | -2.57% | 9만 |
|---|
| 2026.08.17 | ₩46,205 | ₩46,767 | ₩45,549 | ₩46,459 | +0.55% | 8.4만 |
|---|
| 2026.08.14 | ₩45,950 | ₩46,325 | ₩45,522 | ₩46,111 | +0.35% | 9만 |
|---|
| 2026.08.13 | ₩46,539 | ₩47,450 | ₩45,696 | ₩46,044 | -1.06% | 17.3만 |
|---|
| 2026.08.12 | ₩47,075 | ₩47,196 | ₩45,816 | ₩45,857 | -2.59% | 15만 |
|---|
| 2026.08.11 | ₩47,490 | ₩48,561 | ₩46,165 | ₩46,205 | -2.71% | 12.8만 |
|---|
| 2026.08.10 | ₩48,909 | ₩49,632 | ₩46,968 | ₩46,995 | -3.91% | 10.9만 |
|---|
| 2026.08.07 | ₩49,833 | ₩52,216 | ₩49,110 | ₩49,659 | -0.35% | 10.1만 |
|---|
| 2026.08.06 | ₩54,318 | ₩54,372 | ₩48,012 | ₩49,458 | -8.95% | 12.7만 |
|---|
| 2026.08.05 | ₩47,570 | ₩55,296 | ₩45,522 | ₩54,184 | +13.90% | 37.5만 |
|---|
| 2026.08.04 | ₩47,865 | ₩48,829 | ₩46,928 | ₩47,035 | -1.73% | 10.2만 |
|---|
| 2026.08.03 | ₩45,321 | ₩47,075 | ₩45,321 | ₩46,941 | +3.57% | 8.7만 |
|---|
| 2026.07.31 | ₩45,321 | ₩45,937 | ₩43,875 | ₩44,759 | -1.24% | 10.8만 |
|---|
| 2026.07.30 | ₩44,183 | ₩45,388 | ₩44,183 | ₩44,852 | +1.52% | 7.9만 |
|---|
| 2026.07.29 | ₩45,455 | ₩45,991 | ₩42,804 | ₩43,045 | -5.30% | 13.9만 |
|---|
| 2026.07.28 | ₩44,665 | ₩46,620 | ₩44,665 | ₩45,964 | +2.91% | 11.5만 |
|---|
| 2026.07.27 | ₩44,652 | ₩45,053 | ₩43,594 | ₩44,558 | -0.21% | 10.6만 |
|---|
| 2026.07.24 | ₩44,692 | ₩44,692 | ₩43,781 | ₩44,317 | -0.84% | 6.5만 |
|---|
| 2026.07.23 | ₩44,196 | ₩45,093 | ₩43,326 | ₩44,384 | +0.42% | 7.9만 |
|---|
| 2026.07.22 | ₩43,888 | ₩45,254 | ₩43,888 | ₩44,906 | +2.32% | 10.1만 |
|---|
| 2026.07.21 | ₩42,844 | ₩44,196 | ₩42,268 | ₩43,915 | +2.50% | 6.8만 |
|---|
| 2026.07.20 | ₩44,678 | ₩44,678 | ₩42,295 | ₩42,550 | -4.76% | 9.4만 |
|---|
| 2026.07.17 | ₩44,116 | ₩45,120 | ₩43,647 | ₩44,183 | +0.15% | 11.2만 |
|---|
| 2026.07.16 | ₩44,290 | ₩45,187 | ₩44,089 | ₩45,147 | +1.93% | 7.3만 |
|---|
| 2026.07.15 | ₩43,688 | ₩44,611 | ₩43,420 | ₩44,531 | +1.93% | 7.5만 |
|---|
| 2026.07.14 | ₩43,527 | ₩44,732 | ₩42,737 | ₩43,313 | -0.49% | 6.1만 |
|---|
| 2026.07.13 | ₩43,755 | ₩44,116 | ₩42,884 | ₩42,884 | -1.99% | 6.4만 |
|---|
| 2026.07.10 | ₩43,005 | ₩44,183 | ₩42,844 | ₩43,755 | +1.74% | 8.1만 |
|---|
| 2026.07.09 | ₩43,433 | ₩43,554 | ₩42,683 | ₩42,965 | -1.08% | 7.1만 |
|---|
| 2026.07.08 | ₩42,268 | ₩43,125 | ₩42,268 | ₩42,737 | +1.11% | 9만 |
|---|
| 2026.07.07 | ₩43,942 | ₩45,040 | ₩41,907 | ₩42,402 | -3.50% | 8.8만 |
|---|
| 2026.07.06 | ₩42,817 | ₩44,732 | ₩42,817 | ₩44,250 | +3.35% | 7.6만 |
|---|
| 2026.07.02 | ₩44,719 | ₩44,893 | ₩42,349 | ₩42,831 | -4.22% | 7.9만 |
|---|
| 2026.07.01 | ₩46,928 | ₩46,928 | ₩44,692 | ₩44,906 | -4.31% | 8.5만 |
|---|
| 2026.06.30 | ₩46,232 | ₩47,021 | ₩44,705 | ₩46,941 | +1.53% | 15.3만 |
|---|
| 2026.06.29 | ₩47,945 | ₩48,347 | ₩44,719 | ₩45,830 | -4.41% | 10.1만 |
|---|
| 2026.06.26 | ₩48,561 | ₩48,856 | ₩46,593 | ₩48,508 | -0.11% | 18.4만 |
|---|
| 2026.06.25 | ₩48,642 | ₩50,395 | ₩48,521 | ₩48,749 | +0.22% | 11.5만 |
|---|
| 2026.06.24 | ₩49,137 | ₩49,806 | ₩48,026 | ₩48,119 | -2.07% | 9.4만 |
|---|
| 2026.06.23 | ₩50,610 | ₩50,797 | ₩48,481 | ₩49,217 | -2.75% | 7.5만 |
|---|
| 2026.06.22 | ₩52,605 | ₩53,528 | ₩51,507 | ₩51,600 | -1.91% | 8.3만 |
|---|
| 2026.06.18 | ₩50,636 | ₩52,859 | ₩50,636 | ₩52,618 | +3.91% | 12.3만 |
|---|
| 2026.06.17 | ₩50,543 | ₩51,815 | ₩49,699 | ₩50,007 | -1.06% | 10.2만 |
|---|
| 2026.06.16 | ₩50,877 | ₩52,993 | ₩50,021 | ₩50,275 | -1.18% | 11.7만 |
|---|
| 2026.06.15 | ₩51,413 | ₩52,765 | ₩49,780 | ₩50,395 | -1.98% | 9.6만 |
|---|
| 2026.06.12 | ₩48,200 | ₩51,560 | ₩48,200 | ₩49,780 | +3.28% | 16.3만 |
|---|
| 2026.06.11 | ₩46,111 | ₩47,356 | ₩45,535 | ₩47,329 | +2.64% | 6.5만 |
|---|
| 2026.06.10 | ₩46,606 | ₩47,262 | ₩45,388 | ₩45,388 | -2.61% | 8만 |
|---|
| 2026.06.09 | ₩47,182 | ₩49,164 | ₩46,084 | ₩46,660 | -1.11% | 5.6만 |
|---|
| 2026.06.08 | ₩46,285 | ₩47,343 | ₩46,285 | ₩46,941 | +1.42% | 4.6만 |
|---|
| 2026.06.05 | ₩48,146 | ₩48,146 | ₩45,964 | ₩46,178 | -4.09% | 4.6만 |
|---|
| 2026.06.04 | ₩48,052 | ₩48,481 | ₩46,888 | ₩48,226 | +0.36% | 5.9만 |
|---|
| 2026.06.03 | ₩48,240 | ₩48,253 | ₩46,700 | ₩47,718 | -1.08% | 7.7만 |
|---|
| 2026.06.02 | ₩46,004 | ₩49,338 | ₩45,294 | ₩48,642 | +5.73% | 7.6만 |
|---|
| 2026.06.01 | ₩47,597 | ₩47,597 | ₩45,281 | ₩46,553 | -2.19% | 7.1만 |
|---|
| 2026.05.29 | ₩48,334 | ₩48,655 | ₩47,450 | ₩48,628 | +0.61% | 12만 |
|---|
| 2026.05.28 | ₩47,985 | ₩48,615 | ₩47,048 | ₩48,601 | +1.28% | 6.3만 |
|---|
| 2026.05.27 | ₩47,437 | ₩48,695 | ₩47,410 | ₩48,467 | +2.17% | 9.7만 |
|---|
| 2026.05.26 | ₩46,178 | ₩47,450 | ₩45,803 | ₩47,102 | +2.00% | 6.2만 |
|---|
| 2026.05.22 | ₩44,919 | ₩46,580 | ₩43,567 | ₩45,361 | +0.98% | 10.1만 |
|---|
| 2026.05.21 | ₩42,041 | ₩44,906 | ₩41,479 | ₩44,545 | +5.96% | 8.3만 |
|---|
| 2026.05.20 | ₩41,438 | ₩42,911 | ₩40,836 | ₩42,871 | +3.46% | 10.2만 |
|---|
| 2026.05.19 | ₩44,919 | ₩44,919 | ₩41,492 | ₩41,505 | -7.60% | 11.6만 |
|---|
| 2026.05.18 | ₩47,624 | ₩47,624 | ₩44,531 | ₩45,214 | -5.06% | 15.3만 |
|---|
| 2026.05.15 | ₩47,678 | ₩48,936 | ₩46,981 | ₩47,852 | +0.37% | 17.9만 |
|---|
| 2026.05.14 | ₩49,177 | ₩49,539 | ₩47,932 | ₩48,226 | -1.93% | 5.3만 |
|---|
| 2026.05.13 | ₩48,467 | ₩49,565 | ₩47,383 | ₩48,615 | +0.30% | 11.2만 |
|---|
| 2026.05.12 | ₩48,401 | ₩48,762 | ₩46,767 | ₩48,762 | +0.75% | 9.2만 |
|---|
| 2026.05.11 | ₩49,820 | ₩49,954 | ₩48,548 | ₩48,749 | -2.15% | 7.9만 |
|---|
| 2026.05.08 | ₩49,257 | ₩49,900 | ₩46,432 | ₩49,873 | +1.25% | 13.5만 |
|---|
| 2026.05.07 | ₩49,726 | ₩51,560 | ₩48,334 | ₩49,351 | -0.75% | 8.5만 |
|---|
| 2026.05.06 | ₩54,894 | ₩54,894 | ₩46,165 | ₩49,391 | -10.02% | 12.8만 |
|---|
| 2026.05.05 | ₩52,149 | ₩54,251 | ₩52,149 | ₩53,488 | +2.57% | 10.4만 |
|---|
| 2026.05.04 | ₩53,113 | ₩53,354 | ₩51,025 | ₩51,614 | -2.82% | 7만 |
|---|
| 2026.05.01 | ₩52,859 | ₩53,475 | ₩51,306 | ₩53,113 | +0.48% | 7.6만 |
|---|
| 2026.04.30 | ₩51,292 | ₩53,582 | ₩51,292 | ₩52,846 | +3.03% | 6.2만 |
|---|
| 2026.04.29 | ₩52,123 | ₩52,645 | ₩50,221 | ₩51,333 | -1.52% | 5.9만 |
|---|
| 2026.04.28 | ₩52,511 | ₩53,033 | ₩51,279 | ₩52,524 | +0.03% | 4.5만 |
|---|
| 2026.04.27 | ₩53,917 | ₩54,774 | ₩52,190 | ₩52,712 | -2.23% | 9.4만 |
|---|
| 2026.04.24 | ₩52,993 | ₩53,943 | ₩52,431 | ₩53,877 | +1.67% | 7.5만 |
|---|
| 2026.04.23 | ₩50,998 | ₩53,475 | ₩50,998 | ₩53,167 | +4.25% | 6.3만 |
|---|
| 2026.04.22 | ₩51,185 | ₩52,216 | ₩51,065 | ₩51,493 | +0.60% | 5.2만 |
|---|
| 2026.04.21 | ₩52,029 | ₩52,819 | ₩50,770 | ₩51,292 | -1.42% | 6.5만 |
|---|
| 2026.04.20 | ₩51,038 | ₩52,123 | ₩50,422 | ₩51,734 | +1.36% | 4.7만 |
|---|
| 2026.04.17 | ₩49,672 | ₩51,975 | ₩49,244 | ₩51,226 | +3.13% | 6.5만 |
|---|
| 2026.04.16 | ₩49,860 | ₩49,967 | ₩48,079 | ₩48,414 | -2.90% | 6.9만 |
|---|
| 2026.04.15 | ₩49,311 | ₩50,449 | ₩48,708 | ₩49,806 | +1.00% | 11.7만 |
|---|
| 2026.04.14 | ₩49,619 | ₩50,757 | ₩47,972 | ₩49,780 | +0.32% | 5.2만 |
|---|
| 2026.04.13 | ₩48,601 | ₩49,646 | ₩47,771 | ₩49,646 | +2.15% | 7.4만 |
|---|
| 2026.04.10 | ₩48,548 | ₩49,913 | ₩48,414 | ₩48,762 | +0.44% | 5.8만 |
|---|
| 2026.04.09 | ₩45,964 | ₩48,628 | ₩45,964 | ₩48,401 | +5.30% | 5.9만 |
|---|
| 2026.04.08 | ₩45,683 | ₩47,463 | ₩45,683 | ₩47,115 | +3.14% | 8.5만 |
|---|
| 2026.04.07 | ₩43,848 | ₩44,183 | ₩42,911 | ₩43,393 | -1.04% | 5.9만 |
|---|
| 2026.04.06 | ₩43,353 | ₩44,344 | ₩43,246 | ₩43,888 | +1.24% | 4.9만 |
|---|
| 2026.04.02 | ₩43,125 | ₩44,317 | ₩42,710 | ₩43,420 | +0.68% | 6.5만 |
|---|
| 2026.04.01 | ₩43,581 | ₩45,067 | ₩42,590 | ₩44,317 | +1.69% | 7.2만 |
|---|
| 2026.03.31 | ₩43,647 | ₩43,848 | ₩42,456 | ₩43,527 | -0.28% | 4.2만 |
|---|
| 2026.03.30 | ₩43,661 | ₩43,661 | ₩42,175 | ₩42,550 | -2.55% | 5.1만 |
|---|
| 2026.03.27 | ₩43,915 | ₩43,915 | ₩42,442 | ₩43,152 | -1.74% | 6.1만 |
|---|
| 2026.03.26 | ₩44,665 | ₩45,602 | ₩43,808 | ₩44,344 | -0.72% | 8.6만 |
|---|
| 2026.03.25 | ₩43,554 | ₩45,401 | ₩42,643 | ₩44,933 | +3.17% | 8.5만 |
|---|
| 2026.03.24 | ₩40,140 | ₩42,898 | ₩40,073 | ₩42,402 | +5.64% | 6.4만 |
|---|
| 2026.03.23 | ₩40,407 | ₩41,827 | ₩40,247 | ₩40,581 | +0.43% | 7만 |
|---|
| 2026.03.20 | ₩39,792 | ₩40,006 | ₩38,841 | ₩38,961 | -2.09% | 13.3만 |
|---|
| 2026.03.19 | ₩39,698 | ₩40,970 | ₩39,095 | ₩40,033 | +0.84% | 10.2만 |
|---|
| 2026.03.18 | ₩41,184 | ₩41,813 | ₩39,899 | ₩40,033 | -2.80% | 14.2만 |
|---|
| 2026.03.17 | ₩41,425 | ₩42,295 | ₩41,090 | ₩41,465 | +0.10% | 6.8만 |
|---|
| 2026.03.16 | ₩42,362 | ₩43,045 | ₩41,090 | ₩41,090 | -3.00% | 7.2만 |
|---|
| 2026.03.13 | ₩43,554 | ₩44,330 | ₩41,345 | ₩41,880 | -3.84% | 11.7만 |
|---|
| 2026.03.12 | ₩42,309 | ₩43,500 | ₩41,773 | ₩43,259 | +2.25% | 11.2만 |
|---|
| 2026.03.11 | ₩44,732 | ₩45,080 | ₩42,737 | ₩43,366 | -3.05% | 12.4만 |
|---|
| 2026.03.10 | ₩43,768 | ₩45,642 | ₩43,768 | ₩44,839 | +2.45% | 11.9만 |
|---|
| 2026.03.09 | ₩43,393 | ₩44,625 | ₩41,037 | ₩44,036 | +1.48% | 14.7만 |
|---|
| 2026.03.06 | ₩48,869 | ₩48,949 | ₩44,518 | ₩44,759 | -8.41% | 14.8만 |
|---|
| 2026.03.05 | ₩49,860 | ₩52,042 | ₩48,936 | ₩50,757 | +1.80% | 15만 |
|---|
| 2026.03.04 | ₩49,137 | ₩52,096 | ₩42,858 | ₩50,503 | +2.78% | 21.9만 |
|---|
| 2026.03.03 | ₩50,877 | ₩51,721 | ₩49,913 | ₩51,413 | +1.05% | 12.5만 |
|---|
| 2026.03.02 | ₩50,583 | ₩52,712 | ₩49,257 | ₩52,672 | +4.13% | 12.6만 |
|---|
| 2026.02.27 | ₩49,954 | ₩49,954 | ₩48,213 | ₩49,311 | -1.29% | 14.3만 |
|---|
| 2026.02.26 | ₩51,560 | ₩51,694 | ₩49,164 | ₩51,105 | -0.88% | 5.8만 |
|---|
| 2026.02.25 | ₩51,574 | ₩52,069 | ₩50,088 | ₩51,118 | -0.88% | 8.7만 |
|---|
| 2026.02.24 | ₩50,088 | ₩51,359 | ₩49,780 | ₩51,333 | +2.49% | 9.4만 |
|---|
| 2026.02.23 | ₩52,913 | ₩52,913 | ₩49,820 | ₩50,422 | -4.71% | 14.6만 |
|---|
| 2026.02.20 | ₩51,935 | ₩54,091 | ₩51,413 | ₩53,100 | +2.24% | 9.2만 |
|---|
| 2026.02.19 | ₩52,310 | ₩52,310 | ₩49,766 | ₩52,029 | -0.54% | 13.6만 |
|---|
| 2026.02.18 | ₩53,421 | ₩54,479 | ₩52,123 | ₩52,471 | -1.78% | 14.7만 |
|---|
| 2026.02.17 | ₩53,301 | ₩54,225 | ₩52,203 | ₩53,502 | +0.38% | 10.7만 |
|---|
| 2026.02.13 | ₩52,216 | ₩53,154 | ₩51,252 | ₩52,846 | +1.21% | 11.9만 |
|---|
| 2026.02.12 | ₩51,908 | ₩53,060 | ₩50,476 | ₩51,774 | -0.26% | 11.1만 |
|---|
| 2026.02.11 | ₩50,409 | ₩51,761 | ₩49,579 | ₩51,681 | +2.52% | 9.5만 |
|---|
| 2026.02.10 | ₩49,190 | ₩50,677 | ₩48,508 | ₩49,887 | +1.42% | 10.5만 |
|---|
| 2026.02.09 | ₩48,896 | ₩49,083 | ₩47,905 | ₩49,003 | +0.22% | 6.7만 |
|---|
| 2026.02.06 | ₩46,995 | ₩49,204 | ₩46,995 | ₩48,842 | +3.93% | 11.3만 |
|---|
| 2026.02.05 | ₩47,249 | ₩47,517 | ₩46,084 | ₩46,606 | -1.36% | 23.6만 |
|---|
| 2026.02.04 | ₩47,490 | ₩48,601 | ₩46,754 | ₩47,570 | +0.17% | 8.1만 |
|---|
| 2026.02.03 | ₩45,482 | ₩47,303 | ₩45,053 | ₩46,606 | +2.47% | 11.4만 |
|---|
| 2026.02.02 | ₩44,491 | ₩46,499 | ₩43,915 | ₩45,401 | +2.05% | 8.2만 |
|---|
| 2026.01.30 | ₩43,795 | ₩45,254 | ₩43,621 | ₩44,786 | +2.26% | 19만 |
|---|
| 2026.01.29 | ₩42,590 | ₩44,063 | ₩42,295 | ₩44,036 | +3.40% | 7.2만 |
|---|
| 2026.01.28 | ₩42,991 | ₩43,353 | ₩41,760 | ₩42,081 | -2.12% | 6.6만 |
|---|
| 2026.01.27 | ₩42,764 | ₩43,219 | ₩42,014 | ₩42,750 | -0.03% | 5.3만 |
|---|
| 2026.01.26 | ₩45,187 | ₩45,575 | ₩42,643 | ₩42,750 | -5.39% | 8.3만 |
|---|
| 2026.01.23 | ₩46,084 | ₩46,191 | ₩43,862 | ₩44,906 | -2.56% | 13.4만 |
|---|
| 2026.01.22 | ₩46,031 | ₩46,968 | ₩45,575 | ₩46,004 | -0.06% | 9.6만 |
|---|
| 2026.01.21 | ₩43,661 | ₩45,709 | ₩43,661 | ₩45,549 | +4.32% | 12.4만 |
|---|
| 2026.01.20 | ₩43,862 | ₩44,143 | ₩43,206 | ₩43,340 | -1.19% | 7.1만 |
|---|
| 2026.01.16 | ₩45,656 | ₩45,683 | ₩44,504 | ₩45,308 | -0.76% | 8.8만 |
|---|
| 2026.01.15 | ₩44,986 | ₩46,124 | ₩44,464 | ₩45,776 | +1.76% | 6.5만 |
|---|
| 2026.01.14 | ₩45,174 | ₩45,495 | ₩43,581 | ₩44,424 | -1.66% | 7.7만 |
|---|
| 2026.01.13 | ₩45,549 | ₩45,857 | ₩44,786 | ₩45,067 | -1.06% | 7.2만 |
|---|
| 2026.01.12 | ₩43,996 | ₩45,656 | ₩43,500 | ₩45,388 | +3.16% | 7.5만 |
|---|
| 2026.01.09 | ₩43,996 | ₩43,996 | ₩42,697 | ₩43,888 | -0.24% | 6.4만 |
|---|
| 2026.01.08 | ₩41,532 | ₩44,277 | ₩41,519 | ₩43,688 | +5.19% | 7.2만 |
|---|
| 2026.01.07 | ₩43,647 | ₩43,647 | ₩41,586 | ₩41,746 | -4.36% | 6.7만 |
|---|
| 2026.01.06 | ₩42,041 | ₩43,822 | ₩41,586 | ₩43,795 | +4.17% | 9.6만 |
|---|
| 2026.01.05 | ₩40,729 | ₩42,978 | ₩40,662 | ₩42,416 | +4.14% | 15만 |
|---|
| 2026.01.02 | ₩39,711 | ₩40,515 | ₩39,698 | ₩40,260 | +1.38% | 6만 |
|---|
| 2025.12.31 | ₩39,551 | ₩40,153 | ₩38,600 | ₩39,778 | +0.58% | 20.3만 |
|---|
| 2025.12.30 | ₩40,340 | ₩41,063 | ₩39,765 | ₩39,845 | -1.23% | 9.2만 |
|---|
| 2025.12.29 | ₩41,505 | ₩41,773 | ₩40,166 | ₩40,367 | -2.74% | 12만 |
|---|
| 2025.12.26 | ₩41,291 | ₩41,706 | ₩40,474 | ₩41,505 | +0.52% | 7.3만 |
|---|
| 2025.12.24 | ₩41,278 | ₩42,041 | ₩40,809 | ₩41,438 | +0.39% | 4.1만 |
|---|
| 2025.12.23 | ₩41,385 | ₩41,679 | ₩40,541 | ₩41,519 | +0.32% | 9.9만 |
|---|
| 2025.12.22 | ₩40,943 | ₩43,018 | ₩40,782 | ₩41,385 | +1.08% | 11.4만 |
|---|
| 2025.12.19 | ₩41,438 | ₩41,786 | ₩40,515 | ₩41,050 | -0.94% | 23.2만 |
|---|
| 2025.12.18 | ₩42,255 | ₩42,603 | ₩40,515 | ₩41,693 | -1.33% | 19.3만 |
|---|
| 2025.12.17 | ₩42,456 | ₩43,192 | ₩41,331 | ₩41,733 | -1.70% | 19.2만 |
|---|
| 2025.12.16 | ₩44,678 | ₩45,093 | ₩43,567 | ₩43,822 | -1.92% | 14.6만 |
|---|
| 2025.12.15 | ₩45,522 | ₩45,522 | ₩44,156 | ₩44,893 | -1.38% | 13.6만 |
|---|
| 2025.12.12 | ₩45,830 | ₩46,620 | ₩44,692 | ₩44,933 | -1.96% | 14.5만 |
|---|
| 2025.12.11 | ₩45,254 | ₩45,816 | ₩44,317 | ₩45,790 | +1.18% | 11.2만 |
|---|
| 2025.12.10 | ₩44,089 | ₩46,057 | ₩43,206 | ₩45,388 | +2.95% | 27.9만 |
|---|
| 2025.12.09 | ₩44,598 | ₩45,723 | ₩43,996 | ₩44,156 | -0.99% | 13.6만 |
|---|
| 2025.12.08 | ₩46,606 | ₩47,530 | ₩44,464 | ₩44,705 | -4.08% | 16.5만 |
|---|
| 2025.12.05 | ₩46,727 | ₩47,008 | ₩44,022 | ₩45,281 | -3.09% | 21.9만 |
|---|
| 2025.12.04 | ₩51,239 | ₩51,922 | ₩44,866 | ₩46,901 | -8.47% | 54만 |
|---|
| 2025.12.03 | ₩39,966 | ₩46,298 | ₩39,966 | ₩46,057 | +15.24% | 52만 |
|---|
| 2025.12.02 | ₩38,988 | ₩40,166 | ₩38,412 | ₩39,832 | +2.16% | 10.4만 |
|---|
| 2025.12.01 | ₩38,319 | ₩39,283 | ₩37,971 | ₩38,319 | 0.00% | 9.9만 |
|---|
| 2025.11.28 | ₩38,332 | ₩39,082 | ₩38,171 | ₩38,935 | +1.57% | 7.1만 |
|---|
| 2025.11.26 | ₩39,417 | ₩39,497 | ₩38,078 | ₩38,372 | -2.65% | 10.3만 |
|---|
| 2025.11.25 | ₩38,118 | ₩39,430 | ₩37,984 | ₩39,350 | +3.23% | 11만 |
|---|
| 2025.11.24 | ₩37,957 | ₩38,372 | ₩36,926 | ₩37,997 | +0.11% | 10.8만 |
|---|
| 2025.11.21 | ₩35,681 | ₩37,864 | ₩35,507 | ₩37,689 | +5.63% | 17.3만 |
|---|
| 2025.11.20 | ₩37,301 | ₩37,649 | ₩35,360 | ₩35,467 | -4.92% | 15.5만 |
|---|
| 2025.11.19 | ₩36,819 | ₩37,288 | ₩36,484 | ₩36,578 | -0.65% | 14.2만 |
|---|
| 2025.11.18 | ₩36,833 | ₩37,582 | ₩36,511 | ₩36,926 | +0.25% | 12.2만 |
|---|
| 2025.11.17 | ₩38,359 | ₩38,653 | ₩36,953 | ₩37,033 | -3.46% | 14.4만 |
|---|
| 2025.11.14 | ₩38,921 | ₩39,885 | ₩38,091 | ₩38,158 | -1.96% | 8.5만 |
|---|
| 2025.11.13 | ₩39,858 | ₩40,689 | ₩38,881 | ₩39,216 | -1.61% | 18.9만 |
|---|
| 2025.11.12 | ₩39,899 | ₩41,505 | ₩39,738 | ₩39,858 | -0.10% | 19.4만 |
|---|
| 2025.11.11 | ₩42,590 | ₩44,665 | ₩39,202 | ₩39,778 | -6.60% | 17만 |
|---|
| 2025.11.10 | ₩45,991 | ₩45,991 | ₩42,416 | ₩42,550 | -7.48% | 9만 |
|---|
| 2025.11.07 | ₩46,165 | ₩46,995 | ₩45,067 | ₩45,616 | -1.19% | 10.3만 |
|---|
| 2025.11.06 | ₩45,495 | ₩46,821 | ₩44,571 | ₩46,312 | +1.80% | 11.3만 |
|---|
| 2025.11.05 | ₩45,522 | ₩47,530 | ₩41,586 | ₩45,629 | +0.24% | 13.4만 |
|---|
| 2025.11.04 | ₩47,276 | ₩48,280 | ₩46,191 | ₩46,272 | -2.12% | 12.2만 |
|---|
| 2025.11.03 | ₩47,985 | ₩48,708 | ₩46,593 | ₩47,704 | -0.59% | 5.3만 |
|---|
| 2025.10.31 | ₩47,999 | ₩48,521 | ₩47,450 | ₩48,119 | +0.25% | 5.3만 |
|---|
| 2025.10.30 | ₩48,293 | ₩49,231 | ₩48,066 | ₩48,521 | +0.47% | 3.7만 |
|---|
| 2025.10.29 | ₩48,816 | ₩50,154 | ₩48,213 | ₩48,762 | -0.11% | 4.7만 |
|---|
| 2025.10.28 | ₩49,458 | ₩49,806 | ₩49,003 | ₩49,150 | -0.62% | 4.5만 |
|---|
| 2025.10.27 | ₩50,958 | ₩50,958 | ₩49,592 | ₩49,753 | -2.36% | 3.2만 |
|---|
| 2025.10.24 | ₩50,677 | ₩50,797 | ₩50,074 | ₩50,503 | -0.34% | 3.5만 |
|---|
| 2025.10.23 | ₩48,588 | ₩50,208 | ₩48,588 | ₩49,820 | +2.54% | 6.9만 |
|---|
| 2025.10.22 | ₩49,137 | ₩49,512 | ₩48,133 | ₩48,320 | -1.66% | 3.7만 |
|---|
| 2025.10.21 | ₩48,829 | ₩49,820 | ₩48,775 | ₩49,057 | +0.47% | 3.8만 |
|---|
| 2025.10.20 | ₩48,213 | ₩49,124 | ₩48,119 | ₩48,856 | +1.33% | 3.9만 |
|---|
| 2025.10.17 | ₩48,052 | ₩48,494 | ₩47,209 | ₩47,597 | -0.95% | 6만 |
|---|
| 2025.10.16 | ₩49,177 | ₩49,913 | ₩48,173 | ₩48,467 | -1.44% | 5.5만 |
|---|
| 2025.10.15 | ₩48,775 | ₩49,445 | ₩48,387 | ₩49,070 | +0.60% | 5.2만 |
|---|
| 2025.10.14 | ₩46,861 | ₩48,990 | ₩45,924 | ₩48,387 | +3.26% | 5만 |
|---|
| 2025.10.13 | ₩46,687 | ₩47,785 | ₩46,178 | ₩47,490 | +1.72% | 6.6만 |
|---|
| 2025.10.10 | ₩47,450 | ₩47,718 | ₩45,683 | ₩45,723 | -3.64% | 5.3만 |
|---|