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 | ₩43,820 | ₩43,887 | ₩42,175 | ₩43,258 | -1.28% | 11.9만 |
| 2026.10.08 | ₩43,512 | ₩43,940 | ₩42,134 | ₩43,459 | -0.12% | 18.5만 |
| 2026.10.07 | ₩42,322 | ₩44,194 | ₩40,984 | ₩44,101 | +4.20% | 17.2만 |
| 2026.10.06 | ₩43,285 | ₩43,285 | ₩41,934 | ₩42,977 | -0.71% | 12.2만 |
| 2026.10.05 | ₩41,158 | ₩43,766 | ₩40,503 | ₩42,723 | +3.80% | 11.3만 |
| 2026.10.02 | ₩41,532 | ₩42,068 | ₩40,824 | ₩41,773 | +0.58% | 11.7만 |
| 2026.10.01 | ₩41,746 | ₩41,907 | ₩38,764 | ₩40,690 | -2.53% | 30.5만 |
| 2026.09.30 | ₩43,245 | ₩43,673 | ₩42,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,094 |
| -2.66% |
| 13.6만 |
| 2026.09.29 | ₩42,950 | ₩43,472 | ₩42,322 | ₩42,803 | -0.34% | 10만 |
|---|
| 2026.09.28 | ₩41,934 | ₩43,218 | ₩41,907 | ₩42,629 | +1.66% | 22.2만 |
|---|
| 2026.09.25 | ₩41,452 | ₩42,656 | ₩41,238 | ₩41,425 | -0.06% | 37.3만 |
|---|
| 2026.09.24 | ₩43,592 | ₩43,592 | ₩41,078 | ₩41,225 | -5.43% | 15.6만 |
|---|
| 2026.09.23 | ₩43,927 | ₩44,475 | ₩43,499 | ₩43,994 | +0.15% | 8.4만 |
|---|
| 2026.09.22 | ₩44,341 | ₩44,970 | ₩44,034 | ₩44,408 | +0.15% | 12만 |
|---|
| 2026.09.21 | ₩45,077 | ₩45,077 | ₩43,151 | ₩43,606 | -3.26% | 12만 |
|---|
| 2026.09.18 | ₩44,555 | ₩45,064 | ₩43,619 | ₩44,863 | +0.69% | 19.3만 |
|---|
| 2026.09.17 | ₩46,120 | ₩46,147 | ₩44,382 | ₩44,529 | -3.45% | 6.6만 |
|---|
| 2026.09.16 | ₩45,452 | ₩46,268 | ₩44,007 | ₩44,863 | -1.29% | 9.6만 |
|---|
| 2026.09.15 | ₩44,676 | ₩45,077 | ₩44,127 | ₩44,676 | 0.00% | 10만 |
|---|
| 2026.09.14 | ₩44,087 | ₩44,502 | ₩42,990 | ₩44,435 | +0.79% | 11.5만 |
|---|
| 2026.09.11 | ₩46,147 | ₩46,241 | ₩44,836 | ₩44,957 | -2.58% | 7.8만 |
|---|
| 2026.09.10 | ₩45,893 | ₩46,227 | ₩45,010 | ₩45,532 | -0.79% | 6.1만 |
|---|
| 2026.09.09 | ₩47,726 | ₩47,726 | ₩46,147 | ₩46,655 | -2.24% | 8.3만 |
|---|
| 2026.09.08 | ₩48,261 | ₩48,675 | ₩47,405 | ₩47,739 | -1.08% | 9.8만 |
|---|
| 2026.09.04 | ₩45,345 | ₩47,886 | ₩44,796 | ₩47,819 | +5.46% | 11.1만 |
|---|
| 2026.09.03 | ₩45,238 | ₩45,666 | ₩44,315 | ₩45,639 | +0.89% | 9만 |
|---|
| 2026.09.02 | ₩43,820 | ₩45,264 | ₩43,579 | ₩44,729 | +2.08% | 11.2만 |
|---|
| 2026.09.01 | ₩44,422 | ₩44,422 | ₩43,071 | ₩43,900 | -1.17% | 11.3만 |
|---|
| 2026.08.31 | ₩45,224 | ₩45,746 | ₩44,943 | ₩45,291 | +0.15% | 11.5만 |
|---|
| 2026.08.28 | ₩46,401 | ₩46,615 | ₩45,117 | ₩45,438 | -2.08% | 8.6만 |
|---|
| 2026.08.27 | ₩46,535 | ₩46,629 | ₩45,612 | ₩46,375 | -0.34% | 8.6만 |
|---|
| 2026.08.26 | ₩46,575 | ₩46,990 | ₩45,813 | ₩46,375 | -0.43% | 7.2만 |
|---|
| 2026.08.25 | ₩46,482 | ₩47,150 | ₩45,519 | ₩46,575 | +0.20% | 7.1만 |
|---|
| 2026.08.24 | ₩46,762 | ₩47,298 | ₩45,799 | ₩45,840 | -1.97% | 8만 |
|---|
| 2026.08.21 | ₩44,636 | ₩46,575 | ₩44,475 | ₩46,428 | +4.02% | 9.5만 |
|---|
| 2026.08.20 | ₩44,181 | ₩44,435 | ₩43,204 | ₩44,047 | -0.30% | 10.2만 |
|---|
| 2026.08.19 | ₩45,278 | ₩45,519 | ₩44,301 | ₩44,408 | -1.92% | 6.8만 |
|---|
| 2026.08.18 | ₩45,759 | ₩46,134 | ₩44,288 | ₩44,582 | -2.57% | 9만 |
|---|
| 2026.08.17 | ₩46,161 | ₩46,722 | ₩45,505 | ₩46,415 | +0.55% | 8.4만 |
|---|
| 2026.08.14 | ₩45,906 | ₩46,281 | ₩45,478 | ₩46,067 | +0.35% | 9만 |
|---|
| 2026.08.13 | ₩46,495 | ₩47,405 | ₩45,652 | ₩46,000 | -1.06% | 17.3만 |
|---|
| 2026.08.12 | ₩47,030 | ₩47,150 | ₩45,773 | ₩45,813 | -2.59% | 15만 |
|---|
| 2026.08.11 | ₩47,445 | ₩48,515 | ₩46,120 | ₩46,161 | -2.71% | 12.8만 |
|---|
| 2026.08.10 | ₩48,863 | ₩49,585 | ₩46,923 | ₩46,950 | -3.91% | 10.9만 |
|---|
| 2026.08.07 | ₩49,785 | ₩52,166 | ₩49,063 | ₩49,612 | -0.35% | 10.1만 |
|---|
| 2026.08.06 | ₩54,266 | ₩54,320 | ₩47,966 | ₩49,411 | -8.95% | 12.7만 |
|---|
| 2026.08.05 | ₩47,525 | ₩55,243 | ₩45,478 | ₩54,133 | +13.90% | 37.5만 |
|---|
| 2026.08.04 | ₩47,819 | ₩48,782 | ₩46,883 | ₩46,990 | -1.73% | 10.2만 |
|---|
| 2026.08.03 | ₩45,278 | ₩47,030 | ₩45,278 | ₩46,896 | +3.57% | 8.7만 |
|---|
| 2026.07.31 | ₩45,278 | ₩45,893 | ₩43,833 | ₩44,716 | -1.24% | 10.8만 |
|---|
| 2026.07.30 | ₩44,141 | ₩45,345 | ₩44,141 | ₩44,810 | +1.52% | 7.9만 |
|---|
| 2026.07.29 | ₩45,412 | ₩45,947 | ₩42,763 | ₩43,004 | -5.30% | 13.9만 |
|---|
| 2026.07.28 | ₩44,622 | ₩46,575 | ₩44,622 | ₩45,920 | +2.91% | 11.5만 |
|---|
| 2026.07.27 | ₩44,609 | ₩45,010 | ₩43,552 | ₩44,515 | -0.21% | 10.6만 |
|---|
| 2026.07.24 | ₩44,649 | ₩44,649 | ₩43,740 | ₩44,275 | -0.84% | 6.5만 |
|---|
| 2026.07.23 | ₩44,154 | ₩45,050 | ₩43,285 | ₩44,341 | +0.42% | 7.9만 |
|---|
| 2026.07.22 | ₩43,847 | ₩45,211 | ₩43,847 | ₩44,863 | +2.32% | 10.1만 |
|---|
| 2026.07.21 | ₩42,803 | ₩44,154 | ₩42,228 | ₩43,873 | +2.50% | 6.8만 |
|---|
| 2026.07.20 | ₩44,636 | ₩44,636 | ₩42,255 | ₩42,509 | -4.76% | 9.4만 |
|---|
| 2026.07.17 | ₩44,074 | ₩45,077 | ₩43,606 | ₩44,141 | +0.15% | 11.2만 |
|---|
| 2026.07.16 | ₩44,248 | ₩45,144 | ₩44,047 | ₩45,104 | +1.93% | 7.3만 |
|---|
| 2026.07.15 | ₩43,646 | ₩44,569 | ₩43,378 | ₩44,489 | +1.93% | 7.5만 |
|---|
| 2026.07.14 | ₩43,485 | ₩44,689 | ₩42,696 | ₩43,271 | -0.49% | 6.1만 |
|---|
| 2026.07.13 | ₩43,713 | ₩44,074 | ₩42,843 | ₩42,843 | -1.99% | 6.4만 |
|---|
| 2026.07.10 | ₩42,964 | ₩44,141 | ₩42,803 | ₩43,713 | +1.74% | 8.1만 |
|---|
| 2026.07.09 | ₩43,392 | ₩43,512 | ₩42,643 | ₩42,924 | -1.08% | 7.1만 |
|---|
| 2026.07.08 | ₩42,228 | ₩43,084 | ₩42,228 | ₩42,696 | +1.11% | 9만 |
|---|
| 2026.07.07 | ₩43,900 | ₩44,997 | ₩41,867 | ₩42,362 | -3.50% | 8.8만 |
|---|
| 2026.07.06 | ₩42,776 | ₩44,689 | ₩42,776 | ₩44,208 | +3.35% | 7.6만 |
|---|
| 2026.07.02 | ₩44,676 | ₩44,850 | ₩42,308 | ₩42,790 | -4.22% | 7.9만 |
|---|
| 2026.07.01 | ₩46,883 | ₩46,883 | ₩44,649 | ₩44,863 | -4.31% | 8.5만 |
|---|
| 2026.06.30 | ₩46,187 | ₩46,977 | ₩44,662 | ₩46,896 | +1.53% | 15.3만 |
|---|
| 2026.06.29 | ₩47,899 | ₩48,301 | ₩44,676 | ₩45,786 | -4.41% | 10.1만 |
|---|
| 2026.06.26 | ₩48,515 | ₩48,809 | ₩46,548 | ₩48,461 | -0.11% | 18.4만 |
|---|
| 2026.06.25 | ₩48,595 | ₩50,347 | ₩48,475 | ₩48,702 | +0.22% | 11.5만 |
|---|
| 2026.06.24 | ₩49,090 | ₩49,759 | ₩47,980 | ₩48,073 | -2.07% | 9.4만 |
|---|
| 2026.06.23 | ₩50,561 | ₩50,749 | ₩48,434 | ₩49,170 | -2.75% | 7.5만 |
|---|
| 2026.06.22 | ₩52,554 | ₩53,477 | ₩51,457 | ₩51,551 | -1.91% | 8.3만 |
|---|
| 2026.06.18 | ₩50,588 | ₩52,808 | ₩50,588 | ₩52,568 | +3.91% | 12.3만 |
|---|
| 2026.06.17 | ₩50,494 | ₩51,765 | ₩49,652 | ₩49,959 | -1.06% | 10.2만 |
|---|
| 2026.06.16 | ₩50,829 | ₩52,942 | ₩49,973 | ₩50,227 | -1.18% | 11.7만 |
|---|
| 2026.06.15 | ₩51,364 | ₩52,715 | ₩49,732 | ₩50,347 | -1.98% | 9.6만 |
|---|
| 2026.06.12 | ₩48,154 | ₩51,511 | ₩48,154 | ₩49,732 | +3.28% | 16.3만 |
|---|
| 2026.06.11 | ₩46,067 | ₩47,311 | ₩45,492 | ₩47,284 | +2.64% | 6.5만 |
|---|
| 2026.06.10 | ₩46,562 | ₩47,217 | ₩45,345 | ₩45,345 | -2.61% | 8만 |
|---|
| 2026.06.09 | ₩47,137 | ₩49,117 | ₩46,040 | ₩46,615 | -1.11% | 5.6만 |
|---|
| 2026.06.08 | ₩46,241 | ₩47,298 | ₩46,241 | ₩46,896 | +1.42% | 4.6만 |
|---|
| 2026.06.05 | ₩48,100 | ₩48,100 | ₩45,920 | ₩46,134 | -4.09% | 4.6만 |
|---|
| 2026.06.04 | ₩48,006 | ₩48,434 | ₩46,843 | ₩48,180 | +0.36% | 5.9만 |
|---|
| 2026.06.03 | ₩48,194 | ₩48,207 | ₩46,655 | ₩47,672 | -1.08% | 7.7만 |
|---|
| 2026.06.02 | ₩45,960 | ₩49,291 | ₩45,251 | ₩48,595 | +5.73% | 7.6만 |
|---|
| 2026.06.01 | ₩47,552 | ₩47,552 | ₩45,238 | ₩46,508 | -2.19% | 7.1만 |
|---|
| 2026.05.29 | ₩48,287 | ₩48,608 | ₩47,405 | ₩48,582 | +0.61% | 12만 |
|---|
| 2026.05.28 | ₩47,940 | ₩48,568 | ₩47,003 | ₩48,555 | +1.28% | 6.3만 |
|---|
| 2026.05.27 | ₩47,391 | ₩48,649 | ₩47,364 | ₩48,421 | +2.17% | 9.7만 |
|---|
| 2026.05.26 | ₩46,134 | ₩47,405 | ₩45,759 | ₩47,057 | +2.00% | 6.2만 |
|---|
| 2026.05.22 | ₩44,876 | ₩46,535 | ₩43,526 | ₩45,318 | +0.98% | 10.1만 |
|---|
| 2026.05.21 | ₩42,001 | ₩44,863 | ₩41,439 | ₩44,502 | +5.96% | 8.3만 |
|---|
| 2026.05.20 | ₩41,399 | ₩42,870 | ₩40,797 | ₩42,830 | +3.46% | 10.2만 |
|---|
| 2026.05.19 | ₩44,876 | ₩44,876 | ₩41,452 | ₩41,466 | -7.60% | 11.6만 |
|---|
| 2026.05.18 | ₩47,578 | ₩47,578 | ₩44,489 | ₩45,171 | -5.06% | 15.3만 |
|---|
| 2026.05.15 | ₩47,632 | ₩48,889 | ₩46,936 | ₩47,806 | +0.37% | 17.9만 |
|---|
| 2026.05.14 | ₩49,130 | ₩49,491 | ₩47,886 | ₩48,180 | -1.93% | 5.3만 |
|---|
| 2026.05.13 | ₩48,421 | ₩49,518 | ₩47,338 | ₩48,568 | +0.30% | 11.2만 |
|---|
| 2026.05.12 | ₩48,354 | ₩48,715 | ₩46,722 | ₩48,715 | +0.75% | 9.2만 |
|---|
| 2026.05.11 | ₩49,772 | ₩49,906 | ₩48,501 | ₩48,702 | -2.15% | 7.9만 |
|---|
| 2026.05.08 | ₩49,210 | ₩49,852 | ₩46,388 | ₩49,826 | +1.25% | 13.5만 |
|---|
| 2026.05.07 | ₩49,678 | ₩51,511 | ₩48,287 | ₩49,304 | -0.75% | 8.5만 |
|---|
| 2026.05.06 | ₩54,842 | ₩54,842 | ₩46,120 | ₩49,344 | -10.02% | 12.8만 |
|---|
| 2026.05.05 | ₩52,100 | ₩54,200 | ₩52,100 | ₩53,437 | +2.57% | 10.4만 |
|---|
| 2026.05.04 | ₩53,063 | ₩53,303 | ₩50,976 | ₩51,564 | -2.82% | 7만 |
|---|
| 2026.05.01 | ₩52,808 | ₩53,424 | ₩51,257 | ₩53,063 | +0.48% | 7.6만 |
|---|
| 2026.04.30 | ₩51,243 | ₩53,531 | ₩51,243 | ₩52,795 | +3.03% | 6.2만 |
|---|
| 2026.04.29 | ₩52,073 | ₩52,594 | ₩50,173 | ₩51,284 | -1.52% | 5.9만 |
|---|
| 2026.04.28 | ₩52,461 | ₩52,982 | ₩51,230 | ₩52,474 | +0.03% | 4.5만 |
|---|
| 2026.04.27 | ₩53,865 | ₩54,721 | ₩52,140 | ₩52,661 | -2.23% | 9.4만 |
|---|
| 2026.04.24 | ₩52,942 | ₩53,892 | ₩52,380 | ₩53,825 | +1.67% | 7.5만 |
|---|
| 2026.04.23 | ₩50,949 | ₩53,424 | ₩50,949 | ₩53,116 | +4.25% | 6.3만 |
|---|
| 2026.04.22 | ₩51,136 | ₩52,166 | ₩51,016 | ₩51,444 | +0.60% | 5.2만 |
|---|
| 2026.04.21 | ₩51,979 | ₩52,768 | ₩50,722 | ₩51,243 | -1.42% | 6.5만 |
|---|
| 2026.04.20 | ₩50,989 | ₩52,073 | ₩50,374 | ₩51,685 | +1.36% | 4.7만 |
|---|
| 2026.04.17 | ₩49,625 | ₩51,926 | ₩49,197 | ₩51,177 | +3.13% | 6.5만 |
|---|
| 2026.04.16 | ₩49,812 | ₩49,919 | ₩48,033 | ₩48,368 | -2.90% | 6.9만 |
|---|
| 2026.04.15 | ₩49,264 | ₩50,401 | ₩48,662 | ₩49,759 | +1.00% | 11.7만 |
|---|
| 2026.04.14 | ₩49,571 | ₩50,708 | ₩47,926 | ₩49,732 | +0.32% | 5.2만 |
|---|
| 2026.04.13 | ₩48,555 | ₩49,598 | ₩47,726 | ₩49,598 | +2.15% | 7.4만 |
|---|
| 2026.04.10 | ₩48,501 | ₩49,866 | ₩48,368 | ₩48,715 | +0.44% | 5.8만 |
|---|
| 2026.04.09 | ₩45,920 | ₩48,582 | ₩45,920 | ₩48,354 | +5.30% | 5.9만 |
|---|
| 2026.04.08 | ₩45,639 | ₩47,418 | ₩45,639 | ₩47,070 | +3.14% | 8.5만 |
|---|
| 2026.04.07 | ₩43,806 | ₩44,141 | ₩42,870 | ₩43,352 | -1.04% | 5.9만 |
|---|
| 2026.04.06 | ₩43,311 | ₩44,301 | ₩43,204 | ₩43,847 | +1.24% | 4.9만 |
|---|
| 2026.04.02 | ₩43,084 | ₩44,275 | ₩42,669 | ₩43,378 | +0.68% | 6.5만 |
|---|
| 2026.04.01 | ₩43,539 | ₩45,024 | ₩42,549 | ₩44,275 | +1.69% | 7.2만 |
|---|
| 2026.03.31 | ₩43,606 | ₩43,806 | ₩42,415 | ₩43,485 | -0.28% | 4.2만 |
|---|
| 2026.03.30 | ₩43,619 | ₩43,619 | ₩42,134 | ₩42,509 | -2.55% | 5.1만 |
|---|
| 2026.03.27 | ₩43,873 | ₩43,873 | ₩42,402 | ₩43,111 | -1.74% | 6.1만 |
|---|
| 2026.03.26 | ₩44,622 | ₩45,559 | ₩43,766 | ₩44,301 | -0.72% | 8.6만 |
|---|
| 2026.03.25 | ₩43,512 | ₩45,358 | ₩42,603 | ₩44,890 | +3.17% | 8.5만 |
|---|
| 2026.03.24 | ₩40,101 | ₩42,857 | ₩40,034 | ₩42,362 | +5.64% | 6.4만 |
|---|
| 2026.03.23 | ₩40,369 | ₩41,787 | ₩40,208 | ₩40,543 | +0.43% | 7만 |
|---|
| 2026.03.20 | ₩39,753 | ₩39,967 | ₩38,804 | ₩38,924 | -2.09% | 13.3만 |
|---|
| 2026.03.19 | ₩39,660 | ₩40,931 | ₩39,058 | ₩39,994 | +0.84% | 10.2만 |
|---|
| 2026.03.18 | ₩41,145 | ₩41,773 | ₩39,860 | ₩39,994 | -2.80% | 14.2만 |
|---|
| 2026.03.17 | ₩41,385 | ₩42,255 | ₩41,051 | ₩41,425 | +0.10% | 6.8만 |
|---|
| 2026.03.16 | ₩42,322 | ₩43,004 | ₩41,051 | ₩41,051 | -3.00% | 7.2만 |
|---|
| 2026.03.13 | ₩43,512 | ₩44,288 | ₩41,305 | ₩41,840 | -3.84% | 11.7만 |
|---|
| 2026.03.12 | ₩42,268 | ₩43,459 | ₩41,733 | ₩43,218 | +2.25% | 11.2만 |
|---|
| 2026.03.11 | ₩44,689 | ₩45,037 | ₩42,696 | ₩43,325 | -3.05% | 12.4만 |
|---|
| 2026.03.10 | ₩43,726 | ₩45,599 | ₩43,726 | ₩44,796 | +2.45% | 11.9만 |
|---|
| 2026.03.09 | ₩43,352 | ₩44,582 | ₩40,997 | ₩43,994 | +1.48% | 14.7만 |
|---|
| 2026.03.06 | ₩48,822 | ₩48,903 | ₩44,475 | ₩44,716 | -8.41% | 14.8만 |
|---|
| 2026.03.05 | ₩49,812 | ₩51,993 | ₩48,889 | ₩50,708 | +1.80% | 15만 |
|---|
| 2026.03.04 | ₩49,090 | ₩52,046 | ₩42,817 | ₩50,454 | +2.78% | 21.9만 |
|---|
| 2026.03.03 | ₩50,829 | ₩51,671 | ₩49,866 | ₩51,364 | +1.05% | 12.5만 |
|---|
| 2026.03.02 | ₩50,535 | ₩52,661 | ₩49,210 | ₩52,621 | +4.13% | 12.6만 |
|---|
| 2026.02.27 | ₩49,906 | ₩49,906 | ₩48,167 | ₩49,264 | -1.29% | 14.3만 |
|---|
| 2026.02.26 | ₩51,511 | ₩51,645 | ₩49,117 | ₩51,056 | -0.88% | 5.8만 |
|---|
| 2026.02.25 | ₩51,524 | ₩52,019 | ₩50,040 | ₩51,070 | -0.88% | 8.7만 |
|---|
| 2026.02.24 | ₩50,040 | ₩51,310 | ₩49,732 | ₩51,284 | +2.49% | 9.4만 |
|---|
| 2026.02.23 | ₩52,862 | ₩52,862 | ₩49,772 | ₩50,374 | -4.71% | 14.6만 |
|---|
| 2026.02.20 | ₩51,886 | ₩54,039 | ₩51,364 | ₩53,049 | +2.24% | 9.2만 |
|---|
| 2026.02.19 | ₩52,260 | ₩52,260 | ₩49,719 | ₩51,979 | -0.54% | 13.6만 |
|---|
| 2026.02.18 | ₩53,370 | ₩54,427 | ₩52,073 | ₩52,421 | -1.78% | 14.7만 |
|---|
| 2026.02.17 | ₩53,250 | ₩54,173 | ₩52,153 | ₩53,450 | +0.38% | 10.7만 |
|---|
| 2026.02.13 | ₩52,166 | ₩53,103 | ₩51,203 | ₩52,795 | +1.21% | 11.9만 |
|---|
| 2026.02.12 | ₩51,859 | ₩53,009 | ₩50,428 | ₩51,725 | -0.26% | 11.1만 |
|---|
| 2026.02.11 | ₩50,361 | ₩51,712 | ₩49,531 | ₩51,631 | +2.52% | 9.5만 |
|---|
| 2026.02.10 | ₩49,143 | ₩50,628 | ₩48,461 | ₩49,839 | +1.42% | 10.5만 |
|---|
| 2026.02.09 | ₩48,849 | ₩49,036 | ₩47,859 | ₩48,956 | +0.22% | 6.7만 |
|---|
| 2026.02.06 | ₩46,950 | ₩49,157 | ₩46,950 | ₩48,796 | +3.93% | 11.3만 |
|---|
| 2026.02.05 | ₩47,204 | ₩47,471 | ₩46,040 | ₩46,562 | -1.36% | 23.6만 |
|---|
| 2026.02.04 | ₩47,445 | ₩48,555 | ₩46,709 | ₩47,525 | +0.17% | 8.1만 |
|---|
| 2026.02.03 | ₩45,438 | ₩47,257 | ₩45,010 | ₩46,562 | +2.47% | 11.4만 |
|---|
| 2026.02.02 | ₩44,448 | ₩46,455 | ₩43,873 | ₩45,358 | +2.05% | 8.2만 |
|---|
| 2026.01.30 | ₩43,753 | ₩45,211 | ₩43,579 | ₩44,743 | +2.26% | 19만 |
|---|
| 2026.01.29 | ₩42,549 | ₩44,020 | ₩42,255 | ₩43,994 | +3.40% | 7.2만 |
|---|
| 2026.01.28 | ₩42,950 | ₩43,311 | ₩41,720 | ₩42,041 | -2.12% | 6.6만 |
|---|
| 2026.01.27 | ₩42,723 | ₩43,178 | ₩41,974 | ₩42,710 | -0.03% | 5.3만 |
|---|
| 2026.01.26 | ₩45,144 | ₩45,532 | ₩42,603 | ₩42,710 | -5.39% | 8.3만 |
|---|
| 2026.01.23 | ₩46,040 | ₩46,147 | ₩43,820 | ₩44,863 | -2.56% | 13.4만 |
|---|
| 2026.01.22 | ₩45,987 | ₩46,923 | ₩45,532 | ₩45,960 | -0.06% | 9.6만 |
|---|
| 2026.01.21 | ₩43,619 | ₩45,666 | ₩43,619 | ₩45,505 | +4.32% | 12.4만 |
|---|
| 2026.01.20 | ₩43,820 | ₩44,101 | ₩43,164 | ₩43,298 | -1.19% | 7.1만 |
|---|
| 2026.01.16 | ₩45,612 | ₩45,639 | ₩44,462 | ₩45,264 | -0.76% | 8.8만 |
|---|
| 2026.01.15 | ₩44,943 | ₩46,080 | ₩44,422 | ₩45,733 | +1.76% | 6.5만 |
|---|
| 2026.01.14 | ₩45,131 | ₩45,452 | ₩43,539 | ₩44,382 | -1.66% | 7.7만 |
|---|
| 2026.01.13 | ₩45,505 | ₩45,813 | ₩44,743 | ₩45,024 | -1.06% | 7.2만 |
|---|
| 2026.01.12 | ₩43,954 | ₩45,612 | ₩43,459 | ₩45,345 | +3.16% | 7.5만 |
|---|
| 2026.01.09 | ₩43,954 | ₩43,954 | ₩42,656 | ₩43,847 | -0.24% | 6.4만 |
|---|
| 2026.01.08 | ₩41,492 | ₩44,234 | ₩41,479 | ₩43,646 | +5.19% | 7.2만 |
|---|
| 2026.01.07 | ₩43,606 | ₩43,606 | ₩41,546 | ₩41,706 | -4.36% | 6.7만 |
|---|
| 2026.01.06 | ₩42,001 | ₩43,780 | ₩41,546 | ₩43,753 | +4.17% | 9.6만 |
|---|
| 2026.01.05 | ₩40,690 | ₩42,937 | ₩40,623 | ₩42,375 | +4.14% | 15만 |
|---|
| 2026.01.02 | ₩39,673 | ₩40,476 | ₩39,660 | ₩40,222 | +1.38% | 6만 |
|---|
| 2025.12.31 | ₩39,513 | ₩40,115 | ₩38,563 | ₩39,740 | +0.58% | 20.3만 |
|---|
| 2025.12.30 | ₩40,302 | ₩41,024 | ₩39,727 | ₩39,807 | -1.23% | 9.2만 |
|---|
| 2025.12.29 | ₩41,466 | ₩41,733 | ₩40,128 | ₩40,329 | -2.74% | 12만 |
|---|
| 2025.12.26 | ₩41,252 | ₩41,666 | ₩40,436 | ₩41,466 | +0.52% | 7.3만 |
|---|
| 2025.12.24 | ₩41,238 | ₩42,001 | ₩40,770 | ₩41,399 | +0.39% | 4.1만 |
|---|
| 2025.12.23 | ₩41,345 | ₩41,639 | ₩40,503 | ₩41,479 | +0.32% | 9.9만 |
|---|
| 2025.12.22 | ₩40,904 | ₩42,977 | ₩40,743 | ₩41,345 | +1.08% | 11.4만 |
|---|
| 2025.12.19 | ₩41,399 | ₩41,746 | ₩40,476 | ₩41,011 | -0.94% | 23.2만 |
|---|
| 2025.12.18 | ₩42,215 | ₩42,562 | ₩40,476 | ₩41,653 | -1.33% | 19.3만 |
|---|
| 2025.12.17 | ₩42,415 | ₩43,151 | ₩41,292 | ₩41,693 | -1.70% | 19.2만 |
|---|
| 2025.12.16 | ₩44,636 | ₩45,050 | ₩43,526 | ₩43,780 | -1.92% | 14.6만 |
|---|
| 2025.12.15 | ₩45,478 | ₩45,478 | ₩44,114 | ₩44,850 | -1.38% | 13.6만 |
|---|
| 2025.12.12 | ₩45,786 | ₩46,575 | ₩44,649 | ₩44,890 | -1.96% | 14.5만 |
|---|
| 2025.12.11 | ₩45,211 | ₩45,773 | ₩44,275 | ₩45,746 | +1.18% | 11.2만 |
|---|
| 2025.12.10 | ₩44,047 | ₩46,013 | ₩43,164 | ₩45,345 | +2.95% | 27.9만 |
|---|
| 2025.12.09 | ₩44,555 | ₩45,679 | ₩43,954 | ₩44,114 | -0.99% | 13.6만 |
|---|
| 2025.12.08 | ₩46,562 | ₩47,485 | ₩44,422 | ₩44,662 | -4.08% | 16.5만 |
|---|
| 2025.12.05 | ₩46,682 | ₩46,963 | ₩43,980 | ₩45,238 | -3.09% | 21.9만 |
|---|
| 2025.12.04 | ₩51,190 | ₩51,872 | ₩44,823 | ₩46,856 | -8.47% | 54만 |
|---|
| 2025.12.03 | ₩39,927 | ₩46,254 | ₩39,927 | ₩46,013 | +15.24% | 52만 |
|---|
| 2025.12.02 | ₩38,951 | ₩40,128 | ₩38,376 | ₩39,794 | +2.16% | 10.4만 |
|---|
| 2025.12.01 | ₩38,282 | ₩39,245 | ₩37,934 | ₩38,282 | 0.00% | 9.9만 |
|---|
| 2025.11.28 | ₩38,295 | ₩39,045 | ₩38,135 | ₩38,897 | +1.57% | 7.1만 |
|---|
| 2025.11.26 | ₩39,379 | ₩39,459 | ₩38,041 | ₩38,336 | -2.65% | 10.3만 |
|---|
| 2025.11.25 | ₩38,081 | ₩39,392 | ₩37,948 | ₩39,312 | +3.23% | 11만 |
|---|
| 2025.11.24 | ₩37,921 | ₩38,336 | ₩36,891 | ₩37,961 | +0.11% | 10.8만 |
|---|
| 2025.11.21 | ₩35,647 | ₩37,827 | ₩35,473 | ₩37,653 | +5.63% | 17.3만 |
|---|
| 2025.11.20 | ₩37,266 | ₩37,613 | ₩35,326 | ₩35,433 | -4.92% | 15.5만 |
|---|
| 2025.11.19 | ₩36,784 | ₩37,252 | ₩36,450 | ₩36,543 | -0.65% | 14.2만 |
|---|
| 2025.11.18 | ₩36,797 | ₩37,546 | ₩36,476 | ₩36,891 | +0.25% | 12.2만 |
|---|
| 2025.11.17 | ₩38,322 | ₩38,617 | ₩36,918 | ₩36,998 | -3.46% | 14.4만 |
|---|
| 2025.11.14 | ₩38,884 | ₩39,847 | ₩38,055 | ₩38,122 | -1.96% | 8.5만 |
|---|
| 2025.11.13 | ₩39,820 | ₩40,650 | ₩38,844 | ₩39,178 | -1.61% | 18.9만 |
|---|
| 2025.11.12 | ₩39,860 | ₩41,466 | ₩39,700 | ₩39,820 | -0.10% | 19.4만 |
|---|
| 2025.11.11 | ₩42,549 | ₩44,622 | ₩39,165 | ₩39,740 | -6.60% | 17만 |
|---|
| 2025.11.10 | ₩45,947 | ₩45,947 | ₩42,375 | ₩42,509 | -7.48% | 9만 |
|---|
| 2025.11.07 | ₩46,120 | ₩46,950 | ₩45,024 | ₩45,572 | -1.19% | 10.3만 |
|---|
| 2025.11.06 | ₩45,452 | ₩46,776 | ₩44,529 | ₩46,268 | +1.80% | 11.3만 |
|---|
| 2025.11.05 | ₩45,478 | ₩47,485 | ₩41,546 | ₩45,585 | +0.24% | 13.4만 |
|---|
| 2025.11.04 | ₩47,231 | ₩48,234 | ₩46,147 | ₩46,227 | -2.12% | 12.2만 |
|---|
| 2025.11.03 | ₩47,940 | ₩48,662 | ₩46,548 | ₩47,659 | -0.59% | 5.3만 |
|---|
| 2025.10.31 | ₩47,953 | ₩48,475 | ₩47,405 | ₩48,073 | +0.25% | 5.3만 |
|---|
| 2025.10.30 | ₩48,247 | ₩49,184 | ₩48,020 | ₩48,475 | +0.47% | 3.7만 |
|---|
| 2025.10.29 | ₩48,769 | ₩50,106 | ₩48,167 | ₩48,715 | -0.11% | 4.7만 |
|---|
| 2025.10.28 | ₩49,411 | ₩49,759 | ₩48,956 | ₩49,103 | -0.62% | 4.5만 |
|---|
| 2025.10.27 | ₩50,909 | ₩50,909 | ₩49,545 | ₩49,705 | -2.36% | 3.2만 |
|---|
| 2025.10.24 | ₩50,628 | ₩50,749 | ₩50,026 | ₩50,454 | -0.34% | 3.5만 |
|---|
| 2025.10.23 | ₩48,542 | ₩50,160 | ₩48,542 | ₩49,772 | +2.54% | 6.9만 |
|---|
| 2025.10.22 | ₩49,090 | ₩49,464 | ₩48,087 | ₩48,274 | -1.66% | 3.7만 |
|---|
| 2025.10.21 | ₩48,782 | ₩49,772 | ₩48,729 | ₩49,010 | +0.47% | 3.8만 |
|---|
| 2025.10.20 | ₩48,167 | ₩49,077 | ₩48,073 | ₩48,809 | +1.33% | 3.9만 |
|---|
| 2025.10.17 | ₩48,006 | ₩48,448 | ₩47,164 | ₩47,552 | -0.95% | 6만 |
|---|
| 2025.10.16 | ₩49,130 | ₩49,866 | ₩48,127 | ₩48,421 | -1.44% | 5.5만 |
|---|
| 2025.10.15 | ₩48,729 | ₩49,398 | ₩48,341 | ₩49,023 | +0.60% | 5.2만 |
|---|
| 2025.10.14 | ₩46,816 | ₩48,943 | ₩45,880 | ₩48,341 | +3.26% | 5만 |
|---|
| 2025.10.13 | ₩46,642 | ₩47,739 | ₩46,134 | ₩47,445 | +1.72% | 6.6만 |
|---|
| 2025.10.10 | ₩47,405 | ₩47,672 | ₩45,639 | ₩45,679 | -3.64% | 5.3만 |
|---|