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 | ₩43,819 | ₩43,886 | ₩42,174 | ₩43,257 | -1.28% | 11.9만 |
| 2026.10.08 | ₩43,511 | ₩43,940 | ₩42,134 | ₩43,458 | -0.12% | 18.5만 |
| 2026.10.07 | ₩42,321 | ₩44,194 | ₩40,983 | ₩44,100 | +4.20% | 17.2만 |
| 2026.10.06 | ₩43,284 | ₩43,284 | ₩41,933 | ₩42,976 | -0.71% | 12.2만 |
| 2026.10.05 | ₩41,157 | ₩43,766 | ₩40,502 | ₩42,722 | +3.80% | 11.3만 |
| 2026.10.02 | ₩41,532 | ₩42,067 | ₩40,823 | ₩41,773 | +0.58% | 11.7만 |
| 2026.10.01 | ₩41,746 | ₩41,906 | ₩38,763 | ₩40,689 | -2.53% | 30.5만 |
| 2026.09.30 | ₩43,244 | ₩43,672 | ₩42,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,094 |
| -2.66% |
| 13.6만 |
| 2026.09.29 | ₩42,950 | ₩43,471 | ₩42,321 | ₩42,803 | -0.34% | 10만 |
|---|
| 2026.09.28 | ₩41,933 | ₩43,217 | ₩41,906 | ₩42,629 | +1.66% | 22.2만 |
|---|
| 2026.09.25 | ₩41,452 | ₩42,655 | ₩41,238 | ₩41,425 | -0.06% | 37.3만 |
|---|
| 2026.09.24 | ₩43,592 | ₩43,592 | ₩41,077 | ₩41,224 | -5.43% | 15.6만 |
|---|
| 2026.09.23 | ₩43,926 | ₩44,475 | ₩43,498 | ₩43,993 | +0.15% | 8.4만 |
|---|
| 2026.09.22 | ₩44,341 | ₩44,969 | ₩44,033 | ₩44,408 | +0.15% | 12만 |
|---|
| 2026.09.21 | ₩45,076 | ₩45,076 | ₩43,150 | ₩43,605 | -3.26% | 12만 |
|---|
| 2026.09.18 | ₩44,555 | ₩45,063 | ₩43,618 | ₩44,862 | +0.69% | 19.3만 |
|---|
| 2026.09.17 | ₩46,120 | ₩46,147 | ₩44,381 | ₩44,528 | -3.45% | 6.6만 |
|---|
| 2026.09.16 | ₩45,451 | ₩46,267 | ₩44,006 | ₩44,862 | -1.29% | 9.6만 |
|---|
| 2026.09.15 | ₩44,675 | ₩45,076 | ₩44,127 | ₩44,675 | 0.00% | 10만 |
|---|
| 2026.09.14 | ₩44,087 | ₩44,501 | ₩42,990 | ₩44,434 | +0.79% | 11.5만 |
|---|
| 2026.09.11 | ₩46,147 | ₩46,240 | ₩44,836 | ₩44,956 | -2.58% | 7.8만 |
|---|
| 2026.09.10 | ₩45,892 | ₩46,227 | ₩45,010 | ₩45,531 | -0.79% | 6.1만 |
|---|
| 2026.09.09 | ₩47,725 | ₩47,725 | ₩46,147 | ₩46,655 | -2.24% | 8.3만 |
|---|
| 2026.09.08 | ₩48,260 | ₩48,675 | ₩47,404 | ₩47,738 | -1.08% | 9.8만 |
|---|
| 2026.09.04 | ₩45,344 | ₩47,885 | ₩44,796 | ₩47,818 | +5.46% | 11.1만 |
|---|
| 2026.09.03 | ₩45,237 | ₩45,665 | ₩44,314 | ₩45,638 | +0.89% | 9만 |
|---|
| 2026.09.02 | ₩43,819 | ₩45,264 | ₩43,578 | ₩44,729 | +2.08% | 11.2만 |
|---|
| 2026.09.01 | ₩44,421 | ₩44,421 | ₩43,070 | ₩43,899 | -1.17% | 11.3만 |
|---|
| 2026.08.31 | ₩45,224 | ₩45,745 | ₩44,943 | ₩45,290 | +0.15% | 11.5만 |
|---|
| 2026.08.28 | ₩46,401 | ₩46,615 | ₩45,117 | ₩45,438 | -2.08% | 8.6만 |
|---|
| 2026.08.27 | ₩46,534 | ₩46,628 | ₩45,611 | ₩46,374 | -0.34% | 8.6만 |
|---|
| 2026.08.26 | ₩46,575 | ₩46,989 | ₩45,812 | ₩46,374 | -0.43% | 7.2만 |
|---|
| 2026.08.25 | ₩46,481 | ₩47,150 | ₩45,518 | ₩46,575 | +0.20% | 7.1만 |
|---|
| 2026.08.24 | ₩46,762 | ₩47,297 | ₩45,799 | ₩45,839 | -1.97% | 8만 |
|---|
| 2026.08.21 | ₩44,635 | ₩46,575 | ₩44,475 | ₩46,427 | +4.02% | 9.5만 |
|---|
| 2026.08.20 | ₩44,180 | ₩44,434 | ₩43,204 | ₩44,047 | -0.30% | 10.2만 |
|---|
| 2026.08.19 | ₩45,277 | ₩45,518 | ₩44,301 | ₩44,408 | -1.92% | 6.8만 |
|---|
| 2026.08.18 | ₩45,759 | ₩46,133 | ₩44,287 | ₩44,582 | -2.57% | 9만 |
|---|
| 2026.08.17 | ₩46,160 | ₩46,722 | ₩45,504 | ₩46,414 | +0.55% | 8.4만 |
|---|
| 2026.08.14 | ₩45,906 | ₩46,280 | ₩45,478 | ₩46,066 | +0.35% | 9만 |
|---|
| 2026.08.13 | ₩46,494 | ₩47,404 | ₩45,652 | ₩45,999 | -1.06% | 17.3만 |
|---|
| 2026.08.12 | ₩47,029 | ₩47,150 | ₩45,772 | ₩45,812 | -2.59% | 15만 |
|---|
| 2026.08.11 | ₩47,444 | ₩48,514 | ₩46,120 | ₩46,160 | -2.71% | 12.8만 |
|---|
| 2026.08.10 | ₩48,862 | ₩49,584 | ₩46,922 | ₩46,949 | -3.91% | 10.9만 |
|---|
| 2026.08.07 | ₩49,785 | ₩52,166 | ₩49,062 | ₩49,611 | -0.35% | 10.1만 |
|---|
| 2026.08.06 | ₩54,266 | ₩54,319 | ₩47,966 | ₩49,410 | -8.95% | 12.7만 |
|---|
| 2026.08.05 | ₩47,524 | ₩55,242 | ₩45,478 | ₩54,132 | +13.90% | 37.5만 |
|---|
| 2026.08.04 | ₩47,818 | ₩48,782 | ₩46,882 | ₩46,989 | -1.73% | 10.2만 |
|---|
| 2026.08.03 | ₩45,277 | ₩47,029 | ₩45,277 | ₩46,896 | +3.57% | 8.7만 |
|---|
| 2026.07.31 | ₩45,277 | ₩45,892 | ₩43,832 | ₩44,715 | -1.24% | 10.8만 |
|---|
| 2026.07.30 | ₩44,140 | ₩45,344 | ₩44,140 | ₩44,809 | +1.52% | 7.9만 |
|---|
| 2026.07.29 | ₩45,411 | ₩45,946 | ₩42,762 | ₩43,003 | -5.30% | 13.9만 |
|---|
| 2026.07.28 | ₩44,622 | ₩46,575 | ₩44,622 | ₩45,919 | +2.91% | 11.5만 |
|---|
| 2026.07.27 | ₩44,608 | ₩45,010 | ₩43,552 | ₩44,515 | -0.21% | 10.6만 |
|---|
| 2026.07.24 | ₩44,648 | ₩44,648 | ₩43,739 | ₩44,274 | -0.84% | 6.5만 |
|---|
| 2026.07.23 | ₩44,154 | ₩45,050 | ₩43,284 | ₩44,341 | +0.42% | 7.9만 |
|---|
| 2026.07.22 | ₩43,846 | ₩45,210 | ₩43,846 | ₩44,862 | +2.32% | 10.1만 |
|---|
| 2026.07.21 | ₩42,803 | ₩44,154 | ₩42,227 | ₩43,873 | +2.50% | 6.8만 |
|---|
| 2026.07.20 | ₩44,635 | ₩44,635 | ₩42,254 | ₩42,508 | -4.76% | 9.4만 |
|---|
| 2026.07.17 | ₩44,073 | ₩45,076 | ₩43,605 | ₩44,140 | +0.15% | 11.2만 |
|---|
| 2026.07.16 | ₩44,247 | ₩45,143 | ₩44,047 | ₩45,103 | +1.93% | 7.3만 |
|---|
| 2026.07.15 | ₩43,645 | ₩44,568 | ₩43,378 | ₩44,488 | +1.93% | 7.5만 |
|---|
| 2026.07.14 | ₩43,485 | ₩44,689 | ₩42,696 | ₩43,271 | -0.49% | 6.1만 |
|---|
| 2026.07.13 | ₩43,712 | ₩44,073 | ₩42,843 | ₩42,843 | -1.99% | 6.4만 |
|---|
| 2026.07.10 | ₩42,963 | ₩44,140 | ₩42,803 | ₩43,712 | +1.74% | 8.1만 |
|---|
| 2026.07.09 | ₩43,391 | ₩43,511 | ₩42,642 | ₩42,923 | -1.08% | 7.1만 |
|---|
| 2026.07.08 | ₩42,227 | ₩43,083 | ₩42,227 | ₩42,696 | +1.11% | 9만 |
|---|
| 2026.07.07 | ₩43,899 | ₩44,996 | ₩41,866 | ₩42,361 | -3.50% | 8.8만 |
|---|
| 2026.07.06 | ₩42,776 | ₩44,689 | ₩42,776 | ₩44,207 | +3.35% | 7.6만 |
|---|
| 2026.07.02 | ₩44,675 | ₩44,849 | ₩42,308 | ₩42,789 | -4.22% | 7.9만 |
|---|
| 2026.07.01 | ₩46,882 | ₩46,882 | ₩44,648 | ₩44,862 | -4.31% | 8.5만 |
|---|
| 2026.06.30 | ₩46,187 | ₩46,976 | ₩44,662 | ₩46,896 | +1.53% | 15.3만 |
|---|
| 2026.06.29 | ₩47,899 | ₩48,300 | ₩44,675 | ₩45,785 | -4.41% | 10.1만 |
|---|
| 2026.06.26 | ₩48,514 | ₩48,808 | ₩46,548 | ₩48,461 | -0.11% | 18.4만 |
|---|
| 2026.06.25 | ₩48,594 | ₩50,347 | ₩48,474 | ₩48,701 | +0.22% | 11.5만 |
|---|
| 2026.06.24 | ₩49,089 | ₩49,758 | ₩47,979 | ₩48,073 | -2.07% | 9.4만 |
|---|
| 2026.06.23 | ₩50,561 | ₩50,748 | ₩48,434 | ₩49,169 | -2.75% | 7.5만 |
|---|
| 2026.06.22 | ₩52,554 | ₩53,476 | ₩51,457 | ₩51,550 | -1.91% | 8.3만 |
|---|
| 2026.06.18 | ₩50,587 | ₩52,808 | ₩50,587 | ₩52,567 | +3.91% | 12.3만 |
|---|
| 2026.06.17 | ₩50,494 | ₩51,764 | ₩49,651 | ₩49,959 | -1.06% | 10.2만 |
|---|
| 2026.06.16 | ₩50,828 | ₩52,941 | ₩49,972 | ₩50,226 | -1.18% | 11.7만 |
|---|
| 2026.06.15 | ₩51,363 | ₩52,714 | ₩49,731 | ₩50,347 | -1.98% | 9.6만 |
|---|
| 2026.06.12 | ₩48,153 | ₩51,510 | ₩48,153 | ₩49,731 | +3.28% | 16.3만 |
|---|
| 2026.06.11 | ₩46,066 | ₩47,310 | ₩45,491 | ₩47,283 | +2.64% | 6.5만 |
|---|
| 2026.06.10 | ₩46,561 | ₩47,217 | ₩45,344 | ₩45,344 | -2.61% | 8만 |
|---|
| 2026.06.09 | ₩47,136 | ₩49,116 | ₩46,040 | ₩46,615 | -1.11% | 5.6만 |
|---|
| 2026.06.08 | ₩46,240 | ₩47,297 | ₩46,240 | ₩46,896 | +1.42% | 4.6만 |
|---|
| 2026.06.05 | ₩48,099 | ₩48,099 | ₩45,919 | ₩46,133 | -4.09% | 4.6만 |
|---|
| 2026.06.04 | ₩48,006 | ₩48,434 | ₩46,842 | ₩48,180 | +0.36% | 5.9만 |
|---|
| 2026.06.03 | ₩48,193 | ₩48,206 | ₩46,655 | ₩47,671 | -1.08% | 7.7만 |
|---|
| 2026.06.02 | ₩45,959 | ₩49,290 | ₩45,250 | ₩48,594 | +5.73% | 7.6만 |
|---|
| 2026.06.01 | ₩47,551 | ₩47,551 | ₩45,237 | ₩46,508 | -2.19% | 7.1만 |
|---|
| 2026.05.29 | ₩48,287 | ₩48,608 | ₩47,404 | ₩48,581 | +0.61% | 12만 |
|---|
| 2026.05.28 | ₩47,939 | ₩48,568 | ₩47,003 | ₩48,554 | +1.28% | 6.3만 |
|---|
| 2026.05.27 | ₩47,390 | ₩48,648 | ₩47,364 | ₩48,420 | +2.17% | 9.7만 |
|---|
| 2026.05.26 | ₩46,133 | ₩47,404 | ₩45,759 | ₩47,056 | +2.00% | 6.2만 |
|---|
| 2026.05.22 | ₩44,876 | ₩46,534 | ₩43,525 | ₩45,317 | +0.98% | 10.1만 |
|---|
| 2026.05.21 | ₩42,000 | ₩44,862 | ₩41,438 | ₩44,501 | +5.96% | 8.3만 |
|---|
| 2026.05.20 | ₩41,398 | ₩42,869 | ₩40,796 | ₩42,829 | +3.46% | 10.2만 |
|---|
| 2026.05.19 | ₩44,876 | ₩44,876 | ₩41,452 | ₩41,465 | -7.60% | 11.6만 |
|---|
| 2026.05.18 | ₩47,578 | ₩47,578 | ₩44,488 | ₩45,170 | -5.06% | 15.3만 |
|---|
| 2026.05.15 | ₩47,631 | ₩48,889 | ₩46,936 | ₩47,805 | +0.37% | 17.9만 |
|---|
| 2026.05.14 | ₩49,129 | ₩49,490 | ₩47,885 | ₩48,180 | -1.93% | 5.3만 |
|---|
| 2026.05.13 | ₩48,420 | ₩49,517 | ₩47,337 | ₩48,568 | +0.30% | 11.2만 |
|---|
| 2026.05.12 | ₩48,354 | ₩48,715 | ₩46,722 | ₩48,715 | +0.75% | 9.2만 |
|---|
| 2026.05.11 | ₩49,771 | ₩49,905 | ₩48,501 | ₩48,701 | -2.15% | 7.9만 |
|---|
| 2026.05.08 | ₩49,210 | ₩49,852 | ₩46,387 | ₩49,825 | +1.25% | 13.5만 |
|---|
| 2026.05.07 | ₩49,678 | ₩51,510 | ₩48,287 | ₩49,303 | -0.75% | 8.5만 |
|---|
| 2026.05.06 | ₩54,841 | ₩54,841 | ₩46,120 | ₩49,343 | -10.02% | 12.8만 |
|---|
| 2026.05.05 | ₩52,099 | ₩54,199 | ₩52,099 | ₩53,436 | +2.57% | 10.4만 |
|---|
| 2026.05.04 | ₩53,062 | ₩53,303 | ₩50,975 | ₩51,564 | -2.82% | 7만 |
|---|
| 2026.05.01 | ₩52,808 | ₩53,423 | ₩51,256 | ₩53,062 | +0.48% | 7.6만 |
|---|
| 2026.04.30 | ₩51,243 | ₩53,530 | ₩51,243 | ₩52,794 | +3.03% | 6.2만 |
|---|
| 2026.04.29 | ₩52,072 | ₩52,594 | ₩50,173 | ₩51,283 | -1.52% | 5.9만 |
|---|
| 2026.04.28 | ₩52,460 | ₩52,982 | ₩51,229 | ₩52,473 | +0.03% | 4.5만 |
|---|
| 2026.04.27 | ₩53,864 | ₩54,720 | ₩52,139 | ₩52,661 | -2.23% | 9.4만 |
|---|
| 2026.04.24 | ₩52,941 | ₩53,891 | ₩52,380 | ₩53,824 | +1.67% | 7.5만 |
|---|
| 2026.04.23 | ₩50,948 | ₩53,423 | ₩50,948 | ₩53,115 | +4.25% | 6.3만 |
|---|
| 2026.04.22 | ₩51,136 | ₩52,166 | ₩51,015 | ₩51,443 | +0.60% | 5.2만 |
|---|
| 2026.04.21 | ₩51,978 | ₩52,768 | ₩50,721 | ₩51,243 | -1.42% | 6.5만 |
|---|
| 2026.04.20 | ₩50,989 | ₩52,072 | ₩50,373 | ₩51,684 | +1.36% | 4.7만 |
|---|
| 2026.04.17 | ₩49,624 | ₩51,925 | ₩49,196 | ₩51,176 | +3.13% | 6.5만 |
|---|
| 2026.04.16 | ₩49,811 | ₩49,918 | ₩48,032 | ₩48,367 | -2.90% | 6.9만 |
|---|
| 2026.04.15 | ₩49,263 | ₩50,400 | ₩48,661 | ₩49,758 | +1.00% | 11.7만 |
|---|
| 2026.04.14 | ₩49,571 | ₩50,708 | ₩47,925 | ₩49,731 | +0.32% | 5.2만 |
|---|
| 2026.04.13 | ₩48,554 | ₩49,597 | ₩47,725 | ₩49,597 | +2.15% | 7.4만 |
|---|
| 2026.04.10 | ₩48,501 | ₩49,865 | ₩48,367 | ₩48,715 | +0.44% | 5.8만 |
|---|
| 2026.04.09 | ₩45,919 | ₩48,581 | ₩45,919 | ₩48,354 | +5.30% | 5.9만 |
|---|
| 2026.04.08 | ₩45,638 | ₩47,417 | ₩45,638 | ₩47,069 | +3.14% | 8.5만 |
|---|
| 2026.04.07 | ₩43,806 | ₩44,140 | ₩42,869 | ₩43,351 | -1.04% | 5.9만 |
|---|
| 2026.04.06 | ₩43,311 | ₩44,301 | ₩43,204 | ₩43,846 | +1.24% | 4.9만 |
|---|
| 2026.04.02 | ₩43,083 | ₩44,274 | ₩42,669 | ₩43,378 | +0.68% | 6.5만 |
|---|
| 2026.04.01 | ₩43,538 | ₩45,023 | ₩42,548 | ₩44,274 | +1.69% | 7.2만 |
|---|
| 2026.03.31 | ₩43,605 | ₩43,806 | ₩42,415 | ₩43,485 | -0.28% | 4.2만 |
|---|
| 2026.03.30 | ₩43,618 | ₩43,618 | ₩42,134 | ₩42,508 | -2.55% | 5.1만 |
|---|
| 2026.03.27 | ₩43,873 | ₩43,873 | ₩42,401 | ₩43,110 | -1.74% | 6.1만 |
|---|
| 2026.03.26 | ₩44,622 | ₩45,558 | ₩43,766 | ₩44,301 | -0.72% | 8.6만 |
|---|
| 2026.03.25 | ₩43,511 | ₩45,357 | ₩42,602 | ₩44,889 | +3.17% | 8.5만 |
|---|
| 2026.03.24 | ₩40,101 | ₩42,856 | ₩40,034 | ₩42,361 | +5.64% | 6.4만 |
|---|
| 2026.03.23 | ₩40,368 | ₩41,786 | ₩40,208 | ₩40,542 | +0.43% | 7만 |
|---|
| 2026.03.20 | ₩39,753 | ₩39,967 | ₩38,803 | ₩38,924 | -2.09% | 13.3만 |
|---|
| 2026.03.19 | ₩39,659 | ₩40,930 | ₩39,057 | ₩39,994 | +0.84% | 10.2만 |
|---|
| 2026.03.18 | ₩41,144 | ₩41,773 | ₩39,860 | ₩39,994 | -2.80% | 14.2만 |
|---|
| 2026.03.17 | ₩41,385 | ₩42,254 | ₩41,050 | ₩41,425 | +0.10% | 6.8만 |
|---|
| 2026.03.16 | ₩42,321 | ₩43,003 | ₩41,050 | ₩41,050 | -3.00% | 7.2만 |
|---|
| 2026.03.13 | ₩43,511 | ₩44,287 | ₩41,304 | ₩41,840 | -3.84% | 11.7만 |
|---|
| 2026.03.12 | ₩42,268 | ₩43,458 | ₩41,732 | ₩43,217 | +2.25% | 11.2만 |
|---|
| 2026.03.11 | ₩44,689 | ₩45,036 | ₩42,696 | ₩43,324 | -3.05% | 12.4만 |
|---|
| 2026.03.10 | ₩43,725 | ₩45,598 | ₩43,725 | ₩44,796 | +2.45% | 11.9만 |
|---|
| 2026.03.09 | ₩43,351 | ₩44,582 | ₩40,997 | ₩43,993 | +1.48% | 14.7만 |
|---|
| 2026.03.06 | ₩48,822 | ₩48,902 | ₩44,475 | ₩44,715 | -8.41% | 14.8만 |
|---|
| 2026.03.05 | ₩49,811 | ₩51,992 | ₩48,889 | ₩50,708 | +1.80% | 15만 |
|---|
| 2026.03.04 | ₩49,089 | ₩52,045 | ₩42,816 | ₩50,454 | +2.78% | 21.9만 |
|---|
| 2026.03.03 | ₩50,828 | ₩51,671 | ₩49,865 | ₩51,363 | +1.05% | 12.5만 |
|---|
| 2026.03.02 | ₩50,534 | ₩52,661 | ₩49,210 | ₩52,620 | +4.13% | 12.6만 |
|---|
| 2026.02.27 | ₩49,905 | ₩49,905 | ₩48,166 | ₩49,263 | -1.29% | 14.3만 |
|---|
| 2026.02.26 | ₩51,510 | ₩51,644 | ₩49,116 | ₩51,055 | -0.88% | 5.8만 |
|---|
| 2026.02.25 | ₩51,524 | ₩52,018 | ₩50,039 | ₩51,069 | -0.88% | 8.7만 |
|---|
| 2026.02.24 | ₩50,039 | ₩51,310 | ₩49,731 | ₩51,283 | +2.49% | 9.4만 |
|---|
| 2026.02.23 | ₩52,861 | ₩52,861 | ₩49,771 | ₩50,373 | -4.71% | 14.6만 |
|---|
| 2026.02.20 | ₩51,885 | ₩54,038 | ₩51,363 | ₩53,048 | +2.24% | 9.2만 |
|---|
| 2026.02.19 | ₩52,259 | ₩52,259 | ₩49,718 | ₩51,978 | -0.54% | 13.6만 |
|---|
| 2026.02.18 | ₩53,369 | ₩54,426 | ₩52,072 | ₩52,420 | -1.78% | 14.7만 |
|---|
| 2026.02.17 | ₩53,249 | ₩54,172 | ₩52,152 | ₩53,450 | +0.38% | 10.7만 |
|---|
| 2026.02.13 | ₩52,166 | ₩53,102 | ₩51,203 | ₩52,794 | +1.21% | 11.9만 |
|---|
| 2026.02.12 | ₩51,858 | ₩53,008 | ₩50,427 | ₩51,724 | -0.26% | 11.1만 |
|---|
| 2026.02.11 | ₩50,360 | ₩51,711 | ₩49,531 | ₩51,631 | +2.52% | 9.5만 |
|---|
| 2026.02.10 | ₩49,143 | ₩50,627 | ₩48,461 | ₩49,838 | +1.42% | 10.5만 |
|---|
| 2026.02.09 | ₩48,848 | ₩49,036 | ₩47,859 | ₩48,955 | +0.22% | 6.7만 |
|---|
| 2026.02.06 | ₩46,949 | ₩49,156 | ₩46,949 | ₩48,795 | +3.93% | 11.3만 |
|---|
| 2026.02.05 | ₩47,203 | ₩47,471 | ₩46,040 | ₩46,561 | -1.36% | 23.6만 |
|---|
| 2026.02.04 | ₩47,444 | ₩48,554 | ₩46,708 | ₩47,524 | +0.17% | 8.1만 |
|---|
| 2026.02.03 | ₩45,438 | ₩47,257 | ₩45,010 | ₩46,561 | +2.47% | 11.4만 |
|---|
| 2026.02.02 | ₩44,448 | ₩46,454 | ₩43,873 | ₩45,357 | +2.05% | 8.2만 |
|---|
| 2026.01.30 | ₩43,752 | ₩45,210 | ₩43,578 | ₩44,742 | +2.26% | 19만 |
|---|
| 2026.01.29 | ₩42,548 | ₩44,020 | ₩42,254 | ₩43,993 | +3.40% | 7.2만 |
|---|
| 2026.01.28 | ₩42,950 | ₩43,311 | ₩41,719 | ₩42,040 | -2.12% | 6.6만 |
|---|
| 2026.01.27 | ₩42,722 | ₩43,177 | ₩41,973 | ₩42,709 | -0.03% | 5.3만 |
|---|
| 2026.01.26 | ₩45,143 | ₩45,531 | ₩42,602 | ₩42,709 | -5.39% | 8.3만 |
|---|
| 2026.01.23 | ₩46,040 | ₩46,147 | ₩43,819 | ₩44,862 | -2.56% | 13.4만 |
|---|
| 2026.01.22 | ₩45,986 | ₩46,922 | ₩45,531 | ₩45,959 | -0.06% | 9.6만 |
|---|
| 2026.01.21 | ₩43,618 | ₩45,665 | ₩43,618 | ₩45,504 | +4.32% | 12.4만 |
|---|
| 2026.01.20 | ₩43,819 | ₩44,100 | ₩43,164 | ₩43,297 | -1.19% | 7.1만 |
|---|
| 2026.01.16 | ₩45,611 | ₩45,638 | ₩44,461 | ₩45,264 | -0.76% | 8.8만 |
|---|
| 2026.01.15 | ₩44,943 | ₩46,080 | ₩44,421 | ₩45,732 | +1.76% | 6.5만 |
|---|
| 2026.01.14 | ₩45,130 | ₩45,451 | ₩43,538 | ₩44,381 | -1.66% | 7.7만 |
|---|
| 2026.01.13 | ₩45,504 | ₩45,812 | ₩44,742 | ₩45,023 | -1.06% | 7.2만 |
|---|
| 2026.01.12 | ₩43,953 | ₩45,611 | ₩43,458 | ₩45,344 | +3.16% | 7.5만 |
|---|
| 2026.01.09 | ₩43,953 | ₩43,953 | ₩42,655 | ₩43,846 | -0.24% | 6.4만 |
|---|
| 2026.01.08 | ₩41,492 | ₩44,234 | ₩41,478 | ₩43,645 | +5.19% | 7.2만 |
|---|
| 2026.01.07 | ₩43,605 | ₩43,605 | ₩41,545 | ₩41,706 | -4.36% | 6.7만 |
|---|
| 2026.01.06 | ₩42,000 | ₩43,779 | ₩41,545 | ₩43,752 | +4.17% | 9.6만 |
|---|
| 2026.01.05 | ₩40,689 | ₩42,936 | ₩40,622 | ₩42,375 | +4.14% | 15만 |
|---|
| 2026.01.02 | ₩39,673 | ₩40,475 | ₩39,659 | ₩40,221 | +1.38% | 6만 |
|---|
| 2025.12.31 | ₩39,512 | ₩40,114 | ₩38,562 | ₩39,740 | +0.58% | 20.3만 |
|---|
| 2025.12.30 | ₩40,301 | ₩41,024 | ₩39,726 | ₩39,806 | -1.23% | 9.2만 |
|---|
| 2025.12.29 | ₩41,465 | ₩41,732 | ₩40,127 | ₩40,328 | -2.74% | 12만 |
|---|
| 2025.12.26 | ₩41,251 | ₩41,666 | ₩40,435 | ₩41,465 | +0.52% | 7.3만 |
|---|
| 2025.12.24 | ₩41,238 | ₩42,000 | ₩40,769 | ₩41,398 | +0.39% | 4.1만 |
|---|
| 2025.12.23 | ₩41,345 | ₩41,639 | ₩40,502 | ₩41,478 | +0.32% | 9.9만 |
|---|
| 2025.12.22 | ₩40,903 | ₩42,976 | ₩40,743 | ₩41,345 | +1.08% | 11.4만 |
|---|
| 2025.12.19 | ₩41,398 | ₩41,746 | ₩40,475 | ₩41,010 | -0.94% | 23.2만 |
|---|
| 2025.12.18 | ₩42,214 | ₩42,562 | ₩40,475 | ₩41,652 | -1.33% | 19.3만 |
|---|
| 2025.12.17 | ₩42,415 | ₩43,150 | ₩41,291 | ₩41,692 | -1.70% | 19.2만 |
|---|
| 2025.12.16 | ₩44,635 | ₩45,050 | ₩43,525 | ₩43,779 | -1.92% | 14.6만 |
|---|
| 2025.12.15 | ₩45,478 | ₩45,478 | ₩44,113 | ₩44,849 | -1.38% | 13.6만 |
|---|
| 2025.12.12 | ₩45,785 | ₩46,575 | ₩44,648 | ₩44,889 | -1.96% | 14.5만 |
|---|
| 2025.12.11 | ₩45,210 | ₩45,772 | ₩44,274 | ₩45,745 | +1.18% | 11.2만 |
|---|
| 2025.12.10 | ₩44,047 | ₩46,013 | ₩43,164 | ₩45,344 | +2.95% | 27.9만 |
|---|
| 2025.12.09 | ₩44,555 | ₩45,678 | ₩43,953 | ₩44,113 | -0.99% | 13.6만 |
|---|
| 2025.12.08 | ₩46,561 | ₩47,484 | ₩44,421 | ₩44,662 | -4.08% | 16.5만 |
|---|
| 2025.12.05 | ₩46,682 | ₩46,962 | ₩43,980 | ₩45,237 | -3.09% | 21.9만 |
|---|
| 2025.12.04 | ₩51,189 | ₩51,871 | ₩44,822 | ₩46,855 | -8.47% | 54만 |
|---|
| 2025.12.03 | ₩39,927 | ₩46,254 | ₩39,927 | ₩46,013 | +15.24% | 52만 |
|---|
| 2025.12.02 | ₩38,950 | ₩40,127 | ₩38,375 | ₩39,793 | +2.16% | 10.4만 |
|---|
| 2025.12.01 | ₩38,282 | ₩39,245 | ₩37,934 | ₩38,282 | 0.00% | 9.9만 |
|---|
| 2025.11.28 | ₩38,295 | ₩39,044 | ₩38,134 | ₩38,897 | +1.57% | 7.1만 |
|---|
| 2025.11.26 | ₩39,378 | ₩39,459 | ₩38,041 | ₩38,335 | -2.65% | 10.3만 |
|---|
| 2025.11.25 | ₩38,081 | ₩39,392 | ₩37,947 | ₩39,311 | +3.23% | 11만 |
|---|
| 2025.11.24 | ₩37,920 | ₩38,335 | ₩36,890 | ₩37,961 | +0.11% | 10.8만 |
|---|
| 2025.11.21 | ₩35,647 | ₩37,827 | ₩35,473 | ₩37,653 | +5.63% | 17.3만 |
|---|
| 2025.11.20 | ₩37,265 | ₩37,613 | ₩35,325 | ₩35,432 | -4.92% | 15.5만 |
|---|
| 2025.11.19 | ₩36,783 | ₩37,252 | ₩36,449 | ₩36,543 | -0.65% | 14.2만 |
|---|
| 2025.11.18 | ₩36,797 | ₩37,546 | ₩36,476 | ₩36,890 | +0.25% | 12.2만 |
|---|
| 2025.11.17 | ₩38,322 | ₩38,616 | ₩36,917 | ₩36,997 | -3.46% | 14.4만 |
|---|
| 2025.11.14 | ₩38,883 | ₩39,847 | ₩38,054 | ₩38,121 | -1.96% | 8.5만 |
|---|
| 2025.11.13 | ₩39,820 | ₩40,649 | ₩38,843 | ₩39,178 | -1.61% | 18.9만 |
|---|
| 2025.11.12 | ₩39,860 | ₩41,465 | ₩39,699 | ₩39,820 | -0.10% | 19.4만 |
|---|
| 2025.11.11 | ₩42,548 | ₩44,622 | ₩39,164 | ₩39,740 | -6.60% | 17만 |
|---|
| 2025.11.10 | ₩45,946 | ₩45,946 | ₩42,375 | ₩42,508 | -7.48% | 9만 |
|---|
| 2025.11.07 | ₩46,120 | ₩46,949 | ₩45,023 | ₩45,571 | -1.19% | 10.3만 |
|---|
| 2025.11.06 | ₩45,451 | ₩46,775 | ₩44,528 | ₩46,267 | +1.80% | 11.3만 |
|---|
| 2025.11.05 | ₩45,478 | ₩47,484 | ₩41,545 | ₩45,585 | +0.24% | 13.4만 |
|---|
| 2025.11.04 | ₩47,230 | ₩48,233 | ₩46,147 | ₩46,227 | -2.12% | 12.2만 |
|---|
| 2025.11.03 | ₩47,939 | ₩48,661 | ₩46,548 | ₩47,658 | -0.59% | 5.3만 |
|---|
| 2025.10.31 | ₩47,952 | ₩48,474 | ₩47,404 | ₩48,073 | +0.25% | 5.3만 |
|---|
| 2025.10.30 | ₩48,247 | ₩49,183 | ₩48,019 | ₩48,474 | +0.47% | 3.7만 |
|---|
| 2025.10.29 | ₩48,768 | ₩50,106 | ₩48,166 | ₩48,715 | -0.11% | 4.7만 |
|---|
| 2025.10.28 | ₩49,410 | ₩49,758 | ₩48,955 | ₩49,103 | -0.62% | 4.5만 |
|---|
| 2025.10.27 | ₩50,908 | ₩50,908 | ₩49,544 | ₩49,704 | -2.36% | 3.2만 |
|---|
| 2025.10.24 | ₩50,627 | ₩50,748 | ₩50,025 | ₩50,454 | -0.34% | 3.5만 |
|---|
| 2025.10.23 | ₩48,541 | ₩50,159 | ₩48,541 | ₩49,771 | +2.54% | 6.9만 |
|---|
| 2025.10.22 | ₩49,089 | ₩49,464 | ₩48,086 | ₩48,273 | -1.66% | 3.7만 |
|---|
| 2025.10.21 | ₩48,782 | ₩49,771 | ₩48,728 | ₩49,009 | +0.47% | 3.8만 |
|---|
| 2025.10.20 | ₩48,166 | ₩49,076 | ₩48,073 | ₩48,808 | +1.33% | 3.9만 |
|---|
| 2025.10.17 | ₩48,006 | ₩48,447 | ₩47,163 | ₩47,551 | -0.95% | 6만 |
|---|
| 2025.10.16 | ₩49,129 | ₩49,865 | ₩48,126 | ₩48,420 | -1.44% | 5.5만 |
|---|
| 2025.10.15 | ₩48,728 | ₩49,397 | ₩48,340 | ₩49,022 | +0.60% | 5.2만 |
|---|
| 2025.10.14 | ₩46,815 | ₩48,942 | ₩45,879 | ₩48,340 | +3.26% | 5만 |
|---|
| 2025.10.13 | ₩46,641 | ₩47,738 | ₩46,133 | ₩47,444 | +1.72% | 6.6만 |
|---|
| 2025.10.10 | ₩47,404 | ₩47,671 | ₩45,638 | ₩45,678 | -3.64% | 5.3만 |
|---|