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 | ₩43,259 | -1.28% | 11.9만 |
| 2026.10.08 | ₩43,513 | ₩43,941 | ₩42,135 | ₩43,459 | -0.12% | 18.5만 |
| 2026.10.07 | ₩42,322 | ₩44,195 | ₩40,985 | ₩44,101 | +4.20% | 17.2만 |
| 2026.10.06 | ₩43,285 | ₩43,285 | ₩41,934 | ₩42,978 | -0.71% | 12.2만 |
| 2026.10.05 | ₩41,159 | ₩43,767 | ₩40,503 | ₩42,724 | +3.80% | 11.3만 |
| 2026.10.02 | ₩41,533 | ₩42,068 | ₩40,824 | ₩41,774 | +0.58% | 11.7만 |
| 2026.10.01 | ₩41,747 | ₩41,908 | ₩38,764 | ₩40,690 | -2.53% | 30.5만 |
| 2026.09.30 | ₩43,245 | ₩43,673 | ₩42,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,095 |
| -2.66% |
| 13.6만 |
| 2026.09.29 | ₩42,951 | ₩43,473 | ₩42,322 | ₩42,804 | -0.34% | 10만 |
|---|
| 2026.09.28 | ₩41,934 | ₩43,219 | ₩41,908 | ₩42,630 | +1.66% | 22.2만 |
|---|
| 2026.09.25 | ₩41,453 | ₩42,657 | ₩41,239 | ₩41,426 | -0.06% | 37.3만 |
|---|
| 2026.09.24 | ₩43,593 | ₩43,593 | ₩41,078 | ₩41,225 | -5.43% | 15.6만 |
|---|
| 2026.09.23 | ₩43,927 | ₩44,476 | ₩43,499 | ₩43,994 | +0.15% | 8.4만 |
|---|
| 2026.09.22 | ₩44,342 | ₩44,971 | ₩44,034 | ₩44,409 | +0.15% | 12만 |
|---|
| 2026.09.21 | ₩45,078 | ₩45,078 | ₩43,152 | ₩43,606 | -3.26% | 12만 |
|---|
| 2026.09.18 | ₩44,556 | ₩45,064 | ₩43,620 | ₩44,864 | +0.69% | 19.3만 |
|---|
| 2026.09.17 | ₩46,121 | ₩46,148 | ₩44,382 | ₩44,529 | -3.45% | 6.6만 |
|---|
| 2026.09.16 | ₩45,452 | ₩46,268 | ₩44,008 | ₩44,864 | -1.29% | 9.6만 |
|---|
| 2026.09.15 | ₩44,677 | ₩45,078 | ₩44,128 | ₩44,677 | 0.00% | 10만 |
|---|
| 2026.09.14 | ₩44,088 | ₩44,503 | ₩42,991 | ₩44,436 | +0.79% | 11.5만 |
|---|
| 2026.09.11 | ₩46,148 | ₩46,242 | ₩44,837 | ₩44,957 | -2.58% | 7.8만 |
|---|
| 2026.09.10 | ₩45,894 | ₩46,228 | ₩45,011 | ₩45,533 | -0.79% | 6.1만 |
|---|
| 2026.09.09 | ₩47,726 | ₩47,726 | ₩46,148 | ₩46,656 | -2.24% | 8.3만 |
|---|
| 2026.09.08 | ₩48,261 | ₩48,676 | ₩47,405 | ₩47,740 | -1.08% | 9.8만 |
|---|
| 2026.09.04 | ₩45,345 | ₩47,887 | ₩44,797 | ₩47,820 | +5.46% | 11.1만 |
|---|
| 2026.09.03 | ₩45,238 | ₩45,666 | ₩44,315 | ₩45,640 | +0.89% | 9만 |
|---|
| 2026.09.02 | ₩43,820 | ₩45,265 | ₩43,580 | ₩44,730 | +2.08% | 11.2만 |
|---|
| 2026.09.01 | ₩44,422 | ₩44,422 | ₩43,071 | ₩43,901 | -1.17% | 11.3만 |
|---|
| 2026.08.31 | ₩45,225 | ₩45,747 | ₩44,944 | ₩45,292 | +0.15% | 11.5만 |
|---|
| 2026.08.28 | ₩46,402 | ₩46,616 | ₩45,118 | ₩45,439 | -2.08% | 8.6만 |
|---|
| 2026.08.27 | ₩46,536 | ₩46,629 | ₩45,613 | ₩46,375 | -0.34% | 8.6만 |
|---|
| 2026.08.26 | ₩46,576 | ₩46,991 | ₩45,813 | ₩46,375 | -0.43% | 7.2만 |
|---|
| 2026.08.25 | ₩46,482 | ₩47,151 | ₩45,519 | ₩46,576 | +0.20% | 7.1만 |
|---|
| 2026.08.24 | ₩46,763 | ₩47,298 | ₩45,800 | ₩45,840 | -1.97% | 8만 |
|---|
| 2026.08.21 | ₩44,636 | ₩46,576 | ₩44,476 | ₩46,429 | +4.02% | 9.5만 |
|---|
| 2026.08.20 | ₩44,182 | ₩44,436 | ₩43,205 | ₩44,048 | -0.30% | 10.2만 |
|---|
| 2026.08.19 | ₩45,278 | ₩45,519 | ₩44,302 | ₩44,409 | -1.92% | 6.8만 |
|---|
| 2026.08.18 | ₩45,760 | ₩46,135 | ₩44,289 | ₩44,583 | -2.57% | 9만 |
|---|
| 2026.08.17 | ₩46,161 | ₩46,723 | ₩45,506 | ₩46,415 | +0.55% | 8.4만 |
|---|
| 2026.08.14 | ₩45,907 | ₩46,282 | ₩45,479 | ₩46,068 | +0.35% | 9만 |
|---|
| 2026.08.13 | ₩46,496 | ₩47,405 | ₩45,653 | ₩46,001 | -1.06% | 17.3만 |
|---|
| 2026.08.12 | ₩47,031 | ₩47,151 | ₩45,773 | ₩45,813 | -2.59% | 15만 |
|---|
| 2026.08.11 | ₩47,445 | ₩48,515 | ₩46,121 | ₩46,161 | -2.71% | 12.8만 |
|---|
| 2026.08.10 | ₩48,863 | ₩49,586 | ₩46,924 | ₩46,950 | -3.91% | 10.9만 |
|---|
| 2026.08.07 | ₩49,786 | ₩52,167 | ₩49,064 | ₩49,612 | -0.35% | 10.1만 |
|---|
| 2026.08.06 | ₩54,267 | ₩54,321 | ₩47,967 | ₩49,412 | -8.95% | 12.7만 |
|---|
| 2026.08.05 | ₩47,526 | ₩55,244 | ₩45,479 | ₩54,133 | +13.90% | 37.5만 |
|---|
| 2026.08.04 | ₩47,820 | ₩48,783 | ₩46,884 | ₩46,991 | -1.73% | 10.2만 |
|---|
| 2026.08.03 | ₩45,278 | ₩47,031 | ₩45,278 | ₩46,897 | +3.57% | 8.7만 |
|---|
| 2026.07.31 | ₩45,278 | ₩45,894 | ₩43,834 | ₩44,717 | -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 | ₩42,764 | ₩43,004 | -5.30% | 13.9만 |
|---|
| 2026.07.28 | ₩44,623 | ₩46,576 | ₩44,623 | ₩45,920 | +2.91% | 11.5만 |
|---|
| 2026.07.27 | ₩44,610 | ₩45,011 | ₩43,553 | ₩44,516 | -0.21% | 10.6만 |
|---|
| 2026.07.24 | ₩44,650 | ₩44,650 | ₩43,740 | ₩44,275 | -0.84% | 6.5만 |
|---|
| 2026.07.23 | ₩44,155 | ₩45,051 | ₩43,285 | ₩44,342 | +0.42% | 7.9만 |
|---|
| 2026.07.22 | ₩43,847 | ₩45,212 | ₩43,847 | ₩44,864 | +2.32% | 10.1만 |
|---|
| 2026.07.21 | ₩42,804 | ₩44,155 | ₩42,229 | ₩43,874 | +2.50% | 6.8만 |
|---|
| 2026.07.20 | ₩44,636 | ₩44,636 | ₩42,255 | ₩42,510 | -4.76% | 9.4만 |
|---|
| 2026.07.17 | ₩44,075 | ₩45,078 | ₩43,606 | ₩44,141 | +0.15% | 11.2만 |
|---|
| 2026.07.16 | ₩44,248 | ₩45,145 | ₩44,048 | ₩45,105 | +1.93% | 7.3만 |
|---|
| 2026.07.15 | ₩43,647 | ₩44,569 | ₩43,379 | ₩44,489 | +1.93% | 7.5만 |
|---|
| 2026.07.14 | ₩43,486 | ₩44,690 | ₩42,697 | ₩43,272 | -0.49% | 6.1만 |
|---|
| 2026.07.13 | ₩43,713 | ₩44,075 | ₩42,844 | ₩42,844 | -1.99% | 6.4만 |
|---|
| 2026.07.10 | ₩42,964 | ₩44,141 | ₩42,804 | ₩43,713 | +1.74% | 8.1만 |
|---|
| 2026.07.09 | ₩43,392 | ₩43,513 | ₩42,643 | ₩42,924 | -1.08% | 7.1만 |
|---|
| 2026.07.08 | ₩42,229 | ₩43,085 | ₩42,229 | ₩42,697 | +1.11% | 9만 |
|---|
| 2026.07.07 | ₩43,901 | ₩44,998 | ₩41,868 | ₩42,362 | -3.50% | 8.8만 |
|---|
| 2026.07.06 | ₩42,777 | ₩44,690 | ₩42,777 | ₩44,208 | +3.35% | 7.6만 |
|---|
| 2026.07.02 | ₩44,677 | ₩44,850 | ₩42,309 | ₩42,790 | -4.22% | 7.9만 |
|---|
| 2026.07.01 | ₩46,884 | ₩46,884 | ₩44,650 | ₩44,864 | -4.31% | 8.5만 |
|---|
| 2026.06.30 | ₩46,188 | ₩46,977 | ₩44,663 | ₩46,897 | +1.53% | 15.3만 |
|---|
| 2026.06.29 | ₩47,900 | ₩48,301 | ₩44,677 | ₩45,787 | -4.41% | 10.1만 |
|---|
| 2026.06.26 | ₩48,515 | ₩48,810 | ₩46,549 | ₩48,462 | -0.11% | 18.4만 |
|---|
| 2026.06.25 | ₩48,596 | ₩50,348 | ₩48,475 | ₩48,703 | +0.22% | 11.5만 |
|---|
| 2026.06.24 | ₩49,091 | ₩49,759 | ₩47,980 | ₩48,074 | -2.07% | 9.4만 |
|---|
| 2026.06.23 | ₩50,562 | ₩50,749 | ₩48,435 | ₩49,171 | -2.75% | 7.5만 |
|---|
| 2026.06.22 | ₩52,555 | ₩53,478 | ₩51,458 | ₩51,552 | -1.91% | 8.3만 |
|---|
| 2026.06.18 | ₩50,589 | ₩52,809 | ₩50,589 | ₩52,568 | +3.91% | 12.3만 |
|---|
| 2026.06.17 | ₩50,495 | ₩51,766 | ₩49,652 | ₩49,960 | -1.06% | 10.2만 |
|---|
| 2026.06.16 | ₩50,830 | ₩52,943 | ₩49,973 | ₩50,228 | -1.18% | 11.7만 |
|---|
| 2026.06.15 | ₩51,365 | ₩52,716 | ₩49,733 | ₩50,348 | -1.98% | 9.6만 |
|---|
| 2026.06.12 | ₩48,154 | ₩51,512 | ₩48,154 | ₩49,733 | +3.28% | 16.3만 |
|---|
| 2026.06.11 | ₩46,068 | ₩47,312 | ₩45,492 | ₩47,285 | +2.64% | 6.5만 |
|---|
| 2026.06.10 | ₩46,563 | ₩47,218 | ₩45,345 | ₩45,345 | -2.61% | 8만 |
|---|
| 2026.06.09 | ₩47,138 | ₩49,117 | ₩46,041 | ₩46,616 | -1.11% | 5.6만 |
|---|
| 2026.06.08 | ₩46,242 | ₩47,298 | ₩46,242 | ₩46,897 | +1.42% | 4.6만 |
|---|
| 2026.06.05 | ₩48,101 | ₩48,101 | ₩45,920 | ₩46,135 | -4.09% | 4.6만 |
|---|
| 2026.06.04 | ₩48,007 | ₩48,435 | ₩46,843 | ₩48,181 | +0.36% | 5.9만 |
|---|
| 2026.06.03 | ₩48,194 | ₩48,208 | ₩46,656 | ₩47,673 | -1.08% | 7.7만 |
|---|
| 2026.06.02 | ₩45,961 | ₩49,291 | ₩45,252 | ₩48,596 | +5.73% | 7.6만 |
|---|
| 2026.06.01 | ₩47,552 | ₩47,552 | ₩45,238 | ₩46,509 | -2.19% | 7.1만 |
|---|
| 2026.05.29 | ₩48,288 | ₩48,609 | ₩47,405 | ₩48,582 | +0.61% | 12만 |
|---|
| 2026.05.28 | ₩47,940 | ₩48,569 | ₩47,004 | ₩48,556 | +1.28% | 6.3만 |
|---|
| 2026.05.27 | ₩47,392 | ₩48,649 | ₩47,365 | ₩48,422 | +2.17% | 9.7만 |
|---|
| 2026.05.26 | ₩46,135 | ₩47,405 | ₩45,760 | ₩47,057 | +2.00% | 6.2만 |
|---|
| 2026.05.22 | ₩44,877 | ₩46,536 | ₩43,526 | ₩45,319 | +0.98% | 10.1만 |
|---|
| 2026.05.21 | ₩42,001 | ₩44,864 | ₩41,439 | ₩44,503 | +5.96% | 8.3만 |
|---|
| 2026.05.20 | ₩41,399 | ₩42,871 | ₩40,797 | ₩42,831 | +3.46% | 10.2만 |
|---|
| 2026.05.19 | ₩44,877 | ₩44,877 | ₩41,453 | ₩41,466 | -7.60% | 11.6만 |
|---|
| 2026.05.18 | ₩47,579 | ₩47,579 | ₩44,489 | ₩45,171 | -5.06% | 15.3만 |
|---|
| 2026.05.15 | ₩47,633 | ₩48,890 | ₩46,937 | ₩47,807 | +0.37% | 17.9만 |
|---|
| 2026.05.14 | ₩49,131 | ₩49,492 | ₩47,887 | ₩48,181 | -1.93% | 5.3만 |
|---|
| 2026.05.13 | ₩48,422 | ₩49,519 | ₩47,338 | ₩48,569 | +0.30% | 11.2만 |
|---|
| 2026.05.12 | ₩48,355 | ₩48,716 | ₩46,723 | ₩48,716 | +0.75% | 9.2만 |
|---|
| 2026.05.11 | ₩49,773 | ₩49,907 | ₩48,502 | ₩48,703 | -2.15% | 7.9만 |
|---|
| 2026.05.08 | ₩49,211 | ₩49,853 | ₩46,389 | ₩49,826 | +1.25% | 13.5만 |
|---|
| 2026.05.07 | ₩49,679 | ₩51,512 | ₩48,288 | ₩49,305 | -0.75% | 8.5만 |
|---|
| 2026.05.06 | ₩54,842 | ₩54,842 | ₩46,121 | ₩49,345 | -10.02% | 12.8만 |
|---|
| 2026.05.05 | ₩52,100 | ₩54,200 | ₩52,100 | ₩53,438 | +2.57% | 10.4만 |
|---|
| 2026.05.04 | ₩53,063 | ₩53,304 | ₩50,977 | ₩51,565 | -2.82% | 7만 |
|---|
| 2026.05.01 | ₩52,809 | ₩53,425 | ₩51,258 | ₩53,063 | +0.48% | 7.6만 |
|---|
| 2026.04.30 | ₩51,244 | ₩53,532 | ₩51,244 | ₩52,796 | +3.03% | 6.2만 |
|---|
| 2026.04.29 | ₩52,074 | ₩52,595 | ₩50,174 | ₩51,284 | -1.52% | 5.9만 |
|---|
| 2026.04.28 | ₩52,461 | ₩52,983 | ₩51,231 | ₩52,475 | +0.03% | 4.5만 |
|---|
| 2026.04.27 | ₩53,866 | ₩54,722 | ₩52,140 | ₩52,662 | -2.23% | 9.4만 |
|---|
| 2026.04.24 | ₩52,943 | ₩53,893 | ₩52,381 | ₩53,826 | +1.67% | 7.5만 |
|---|
| 2026.04.23 | ₩50,950 | ₩53,425 | ₩50,950 | ₩53,117 | +4.25% | 6.3만 |
|---|
| 2026.04.22 | ₩51,137 | ₩52,167 | ₩51,017 | ₩51,445 | +0.60% | 5.2만 |
|---|
| 2026.04.21 | ₩51,980 | ₩52,769 | ₩50,723 | ₩51,244 | -1.42% | 6.5만 |
|---|
| 2026.04.20 | ₩50,990 | ₩52,074 | ₩50,375 | ₩51,686 | +1.36% | 4.7만 |
|---|
| 2026.04.17 | ₩49,626 | ₩51,926 | ₩49,198 | ₩51,177 | +3.13% | 6.5만 |
|---|
| 2026.04.16 | ₩49,813 | ₩49,920 | ₩48,034 | ₩48,368 | -2.90% | 6.9만 |
|---|
| 2026.04.15 | ₩49,265 | ₩50,402 | ₩48,663 | ₩49,759 | +1.00% | 11.7만 |
|---|
| 2026.04.14 | ₩49,572 | ₩50,709 | ₩47,927 | ₩49,733 | +0.32% | 5.2만 |
|---|
| 2026.04.13 | ₩48,556 | ₩49,599 | ₩47,726 | ₩49,599 | +2.15% | 7.4만 |
|---|
| 2026.04.10 | ₩48,502 | ₩49,866 | ₩48,368 | ₩48,716 | +0.44% | 5.8만 |
|---|
| 2026.04.09 | ₩45,920 | ₩48,582 | ₩45,920 | ₩48,355 | +5.30% | 5.9만 |
|---|
| 2026.04.08 | ₩45,640 | ₩47,419 | ₩45,640 | ₩47,071 | +3.14% | 8.5만 |
|---|
| 2026.04.07 | ₩43,807 | ₩44,141 | ₩42,871 | ₩43,352 | -1.04% | 5.9만 |
|---|
| 2026.04.06 | ₩43,312 | ₩44,302 | ₩43,205 | ₩43,847 | +1.24% | 4.9만 |
|---|
| 2026.04.02 | ₩43,085 | ₩44,275 | ₩42,670 | ₩43,379 | +0.68% | 6.5만 |
|---|
| 2026.04.01 | ₩43,540 | ₩45,024 | ₩42,550 | ₩44,275 | +1.69% | 7.2만 |
|---|
| 2026.03.31 | ₩43,606 | ₩43,807 | ₩42,416 | ₩43,486 | -0.28% | 4.2만 |
|---|
| 2026.03.30 | ₩43,620 | ₩43,620 | ₩42,135 | ₩42,510 | -2.55% | 5.1만 |
|---|
| 2026.03.27 | ₩43,874 | ₩43,874 | ₩42,403 | ₩43,111 | -1.74% | 6.1만 |
|---|
| 2026.03.26 | ₩44,623 | ₩45,559 | ₩43,767 | ₩44,302 | -0.72% | 8.6만 |
|---|
| 2026.03.25 | ₩43,513 | ₩45,359 | ₩42,603 | ₩44,891 | +3.17% | 8.5만 |
|---|
| 2026.03.24 | ₩40,102 | ₩42,857 | ₩40,035 | ₩42,362 | +5.64% | 6.4만 |
|---|
| 2026.03.23 | ₩40,369 | ₩41,787 | ₩40,209 | ₩40,543 | +0.43% | 7만 |
|---|
| 2026.03.20 | ₩39,754 | ₩39,968 | ₩38,804 | ₩38,925 | -2.09% | 13.3만 |
|---|
| 2026.03.19 | ₩39,660 | ₩40,931 | ₩39,059 | ₩39,995 | +0.84% | 10.2만 |
|---|
| 2026.03.18 | ₩41,145 | ₩41,774 | ₩39,861 | ₩39,995 | -2.80% | 14.2만 |
|---|
| 2026.03.17 | ₩41,386 | ₩42,255 | ₩41,052 | ₩41,426 | +0.10% | 6.8만 |
|---|
| 2026.03.16 | ₩42,322 | ₩43,004 | ₩41,052 | ₩41,052 | -3.00% | 7.2만 |
|---|
| 2026.03.13 | ₩43,513 | ₩44,289 | ₩41,306 | ₩41,841 | -3.84% | 11.7만 |
|---|
| 2026.03.12 | ₩42,269 | ₩43,459 | ₩41,734 | ₩43,219 | +2.25% | 11.2만 |
|---|
| 2026.03.11 | ₩44,690 | ₩45,038 | ₩42,697 | ₩43,326 | -3.05% | 12.4만 |
|---|
| 2026.03.10 | ₩43,727 | ₩45,599 | ₩43,727 | ₩44,797 | +2.45% | 11.9만 |
|---|
| 2026.03.09 | ₩43,352 | ₩44,583 | ₩40,998 | ₩43,994 | +1.48% | 14.7만 |
|---|
| 2026.03.06 | ₩48,823 | ₩48,903 | ₩44,476 | ₩44,717 | -8.41% | 14.8만 |
|---|
| 2026.03.05 | ₩49,813 | ₩51,993 | ₩48,890 | ₩50,709 | +1.80% | 15만 |
|---|
| 2026.03.04 | ₩49,091 | ₩52,047 | ₩42,817 | ₩50,455 | +2.78% | 21.9만 |
|---|
| 2026.03.03 | ₩50,830 | ₩51,672 | ₩49,866 | ₩51,365 | +1.05% | 12.5만 |
|---|
| 2026.03.02 | ₩50,535 | ₩52,662 | ₩49,211 | ₩52,622 | +4.13% | 12.6만 |
|---|
| 2026.02.27 | ₩49,907 | ₩49,907 | ₩48,168 | ₩49,265 | -1.29% | 14.3만 |
|---|
| 2026.02.26 | ₩51,512 | ₩51,646 | ₩49,117 | ₩51,057 | -0.88% | 5.8만 |
|---|
| 2026.02.25 | ₩51,525 | ₩52,020 | ₩50,040 | ₩51,070 | -0.88% | 8.7만 |
|---|
| 2026.02.24 | ₩50,040 | ₩51,311 | ₩49,733 | ₩51,284 | +2.49% | 9.4만 |
|---|
| 2026.02.23 | ₩52,863 | ₩52,863 | ₩49,773 | ₩50,375 | -4.71% | 14.6만 |
|---|
| 2026.02.20 | ₩51,886 | ₩54,040 | ₩51,365 | ₩53,050 | +2.24% | 9.2만 |
|---|
| 2026.02.19 | ₩52,261 | ₩52,261 | ₩49,719 | ₩51,980 | -0.54% | 13.6만 |
|---|
| 2026.02.18 | ₩53,371 | ₩54,428 | ₩52,074 | ₩52,421 | -1.78% | 14.7만 |
|---|
| 2026.02.17 | ₩53,251 | ₩54,174 | ₩52,154 | ₩53,451 | +0.38% | 10.7만 |
|---|
| 2026.02.13 | ₩52,167 | ₩53,104 | ₩51,204 | ₩52,796 | +1.21% | 11.9만 |
|---|
| 2026.02.12 | ₩51,860 | ₩53,010 | ₩50,428 | ₩51,726 | -0.26% | 11.1만 |
|---|
| 2026.02.11 | ₩50,361 | ₩51,712 | ₩49,532 | ₩51,632 | +2.52% | 9.5만 |
|---|
| 2026.02.10 | ₩49,144 | ₩50,629 | ₩48,462 | ₩49,840 | +1.42% | 10.5만 |
|---|
| 2026.02.09 | ₩48,850 | ₩49,037 | ₩47,860 | ₩48,957 | +0.22% | 6.7만 |
|---|
| 2026.02.06 | ₩46,950 | ₩49,158 | ₩46,950 | ₩48,796 | +3.93% | 11.3만 |
|---|
| 2026.02.05 | ₩47,205 | ₩47,472 | ₩46,041 | ₩46,563 | -1.36% | 23.6만 |
|---|
| 2026.02.04 | ₩47,445 | ₩48,556 | ₩46,710 | ₩47,526 | +0.17% | 8.1만 |
|---|
| 2026.02.03 | ₩45,439 | ₩47,258 | ₩45,011 | ₩46,563 | +2.47% | 11.4만 |
|---|
| 2026.02.02 | ₩44,449 | ₩46,456 | ₩43,874 | ₩45,359 | +2.05% | 8.2만 |
|---|
| 2026.01.30 | ₩43,754 | ₩45,212 | ₩43,580 | ₩44,743 | +2.26% | 19만 |
|---|
| 2026.01.29 | ₩42,550 | ₩44,021 | ₩42,255 | ₩43,994 | +3.40% | 7.2만 |
|---|
| 2026.01.28 | ₩42,951 | ₩43,312 | ₩41,720 | ₩42,041 | -2.12% | 6.6만 |
|---|
| 2026.01.27 | ₩42,724 | ₩43,178 | ₩41,975 | ₩42,710 | -0.03% | 5.3만 |
|---|
| 2026.01.26 | ₩45,145 | ₩45,533 | ₩42,603 | ₩42,710 | -5.39% | 8.3만 |
|---|
| 2026.01.23 | ₩46,041 | ₩46,148 | ₩43,820 | ₩44,864 | -2.56% | 13.4만 |
|---|
| 2026.01.22 | ₩45,987 | ₩46,924 | ₩45,533 | ₩45,961 | -0.06% | 9.6만 |
|---|
| 2026.01.21 | ₩43,620 | ₩45,666 | ₩43,620 | ₩45,506 | +4.32% | 12.4만 |
|---|
| 2026.01.20 | ₩43,820 | ₩44,101 | ₩43,165 | ₩43,299 | -1.19% | 7.1만 |
|---|
| 2026.01.16 | ₩45,613 | ₩45,640 | ₩44,462 | ₩45,265 | -0.76% | 8.8만 |
|---|
| 2026.01.15 | ₩44,944 | ₩46,081 | ₩44,422 | ₩45,733 | +1.76% | 6.5만 |
|---|
| 2026.01.14 | ₩45,131 | ₩45,452 | ₩43,540 | ₩44,382 | -1.66% | 7.7만 |
|---|
| 2026.01.13 | ₩45,506 | ₩45,813 | ₩44,743 | ₩45,024 | -1.06% | 7.2만 |
|---|
| 2026.01.12 | ₩43,954 | ₩45,613 | ₩43,459 | ₩45,345 | +3.16% | 7.5만 |
|---|
| 2026.01.09 | ₩43,954 | ₩43,954 | ₩42,657 | ₩43,847 | -0.24% | 6.4만 |
|---|
| 2026.01.08 | ₩41,493 | ₩44,235 | ₩41,480 | ₩43,647 | +5.19% | 7.2만 |
|---|
| 2026.01.07 | ₩43,606 | ₩43,606 | ₩41,546 | ₩41,707 | -4.36% | 6.7만 |
|---|
| 2026.01.06 | ₩42,001 | ₩43,780 | ₩41,546 | ₩43,754 | +4.17% | 9.6만 |
|---|
| 2026.01.05 | ₩40,690 | ₩42,938 | ₩40,624 | ₩42,376 | +4.14% | 15만 |
|---|
| 2026.01.02 | ₩39,674 | ₩40,476 | ₩39,660 | ₩40,222 | +1.38% | 6만 |
|---|
| 2025.12.31 | ₩39,513 | ₩40,115 | ₩38,564 | ₩39,741 | +0.58% | 20.3만 |
|---|
| 2025.12.30 | ₩40,302 | ₩41,025 | ₩39,727 | ₩39,808 | -1.23% | 9.2만 |
|---|
| 2025.12.29 | ₩41,466 | ₩41,734 | ₩40,129 | ₩40,329 | -2.74% | 12만 |
|---|
| 2025.12.26 | ₩41,252 | ₩41,667 | ₩40,436 | ₩41,466 | +0.52% | 7.3만 |
|---|
| 2025.12.24 | ₩41,239 | ₩42,001 | ₩40,771 | ₩41,399 | +0.39% | 4.1만 |
|---|
| 2025.12.23 | ₩41,346 | ₩41,640 | ₩40,503 | ₩41,480 | +0.32% | 9.9만 |
|---|
| 2025.12.22 | ₩40,904 | ₩42,978 | ₩40,744 | ₩41,346 | +1.08% | 11.4만 |
|---|
| 2025.12.19 | ₩41,399 | ₩41,747 | ₩40,476 | ₩41,011 | -0.94% | 23.2만 |
|---|
| 2025.12.18 | ₩42,215 | ₩42,563 | ₩40,476 | ₩41,653 | -1.33% | 19.3만 |
|---|
| 2025.12.17 | ₩42,416 | ₩43,152 | ₩41,292 | ₩41,694 | -1.70% | 19.2만 |
|---|
| 2025.12.16 | ₩44,636 | ₩45,051 | ₩43,526 | ₩43,780 | -1.92% | 14.6만 |
|---|
| 2025.12.15 | ₩45,479 | ₩45,479 | ₩44,115 | ₩44,850 | -1.38% | 13.6만 |
|---|
| 2025.12.12 | ₩45,787 | ₩46,576 | ₩44,650 | ₩44,891 | -1.96% | 14.5만 |
|---|
| 2025.12.11 | ₩45,212 | ₩45,773 | ₩44,275 | ₩45,747 | +1.18% | 11.2만 |
|---|
| 2025.12.10 | ₩44,048 | ₩46,014 | ₩43,165 | ₩45,345 | +2.95% | 27.9만 |
|---|
| 2025.12.09 | ₩44,556 | ₩45,680 | ₩43,954 | ₩44,115 | -0.99% | 13.6만 |
|---|
| 2025.12.08 | ₩46,563 | ₩47,486 | ₩44,422 | ₩44,663 | -4.08% | 16.5만 |
|---|
| 2025.12.05 | ₩46,683 | ₩46,964 | ₩43,981 | ₩45,238 | -3.09% | 21.9만 |
|---|
| 2025.12.04 | ₩51,191 | ₩51,873 | ₩44,824 | ₩46,857 | -8.47% | 54만 |
|---|
| 2025.12.03 | ₩39,928 | ₩46,255 | ₩39,928 | ₩46,014 | +15.24% | 52만 |
|---|
| 2025.12.02 | ₩38,951 | ₩40,129 | ₩38,376 | ₩39,794 | +2.16% | 10.4만 |
|---|
| 2025.12.01 | ₩38,283 | ₩39,246 | ₩37,935 | ₩38,283 | 0.00% | 9.9만 |
|---|
| 2025.11.28 | ₩38,296 | ₩39,045 | ₩38,136 | ₩38,898 | +1.57% | 7.1만 |
|---|
| 2025.11.26 | ₩39,380 | ₩39,460 | ₩38,042 | ₩38,336 | -2.65% | 10.3만 |
|---|
| 2025.11.25 | ₩38,082 | ₩39,393 | ₩37,948 | ₩39,313 | +3.23% | 11만 |
|---|
| 2025.11.24 | ₩37,922 | ₩38,336 | ₩36,892 | ₩37,962 | +0.11% | 10.8만 |
|---|
| 2025.11.21 | ₩35,648 | ₩37,828 | ₩35,474 | ₩37,654 | +5.63% | 17.3만 |
|---|
| 2025.11.20 | ₩37,266 | ₩37,614 | ₩35,327 | ₩35,434 | -4.92% | 15.5만 |
|---|
| 2025.11.19 | ₩36,785 | ₩37,253 | ₩36,450 | ₩36,544 | -0.65% | 14.2만 |
|---|
| 2025.11.18 | ₩36,798 | ₩37,547 | ₩36,477 | ₩36,892 | +0.25% | 12.2만 |
|---|
| 2025.11.17 | ₩38,323 | ₩38,617 | ₩36,918 | ₩36,999 | -3.46% | 14.4만 |
|---|
| 2025.11.14 | ₩38,885 | ₩39,848 | ₩38,055 | ₩38,122 | -1.96% | 8.5만 |
|---|
| 2025.11.13 | ₩39,821 | ₩40,650 | ₩38,844 | ₩39,179 | -1.61% | 18.9만 |
|---|
| 2025.11.12 | ₩39,861 | ₩41,466 | ₩39,701 | ₩39,821 | -0.10% | 19.4만 |
|---|
| 2025.11.11 | ₩42,550 | ₩44,623 | ₩39,166 | ₩39,741 | -6.60% | 17만 |
|---|
| 2025.11.10 | ₩45,947 | ₩45,947 | ₩42,376 | ₩42,510 | -7.48% | 9만 |
|---|
| 2025.11.07 | ₩46,121 | ₩46,950 | ₩45,024 | ₩45,573 | -1.19% | 10.3만 |
|---|
| 2025.11.06 | ₩45,452 | ₩46,777 | ₩44,529 | ₩46,268 | +1.80% | 11.3만 |
|---|
| 2025.11.05 | ₩45,479 | ₩47,486 | ₩41,546 | ₩45,586 | +0.24% | 13.4만 |
|---|
| 2025.11.04 | ₩47,231 | ₩48,235 | ₩46,148 | ₩46,228 | -2.12% | 12.2만 |
|---|
| 2025.11.03 | ₩47,940 | ₩48,663 | ₩46,549 | ₩47,659 | -0.59% | 5.3만 |
|---|
| 2025.10.31 | ₩47,954 | ₩48,475 | ₩47,405 | ₩48,074 | +0.25% | 5.3만 |
|---|
| 2025.10.30 | ₩48,248 | ₩49,184 | ₩48,021 | ₩48,475 | +0.47% | 3.7만 |
|---|
| 2025.10.29 | ₩48,770 | ₩50,107 | ₩48,168 | ₩48,716 | -0.11% | 4.7만 |
|---|
| 2025.10.28 | ₩49,412 | ₩49,759 | ₩48,957 | ₩49,104 | -0.62% | 4.5만 |
|---|
| 2025.10.27 | ₩50,910 | ₩50,910 | ₩49,545 | ₩49,706 | -2.36% | 3.2만 |
|---|
| 2025.10.24 | ₩50,629 | ₩50,749 | ₩50,027 | ₩50,455 | -0.34% | 3.5만 |
|---|
| 2025.10.23 | ₩48,542 | ₩50,161 | ₩48,542 | ₩49,773 | +2.54% | 6.9만 |
|---|
| 2025.10.22 | ₩49,091 | ₩49,465 | ₩48,087 | ₩48,275 | -1.66% | 3.7만 |
|---|
| 2025.10.21 | ₩48,783 | ₩49,773 | ₩48,729 | ₩49,010 | +0.47% | 3.8만 |
|---|
| 2025.10.20 | ₩48,168 | ₩49,077 | ₩48,074 | ₩48,810 | +1.33% | 3.9만 |
|---|
| 2025.10.17 | ₩48,007 | ₩48,449 | ₩47,164 | ₩47,552 | -0.95% | 6만 |
|---|
| 2025.10.16 | ₩49,131 | ₩49,866 | ₩48,128 | ₩48,422 | -1.44% | 5.5만 |
|---|
| 2025.10.15 | ₩48,729 | ₩49,398 | ₩48,342 | ₩49,024 | +0.60% | 5.2만 |
|---|
| 2025.10.14 | ₩46,817 | ₩48,944 | ₩45,880 | ₩48,342 | +3.26% | 5만 |
|---|
| 2025.10.13 | ₩46,643 | ₩47,740 | ₩46,135 | ₩47,445 | +1.72% | 6.6만 |
|---|
| 2025.10.10 | ₩47,405 | ₩47,673 | ₩45,640 | ₩45,680 | -3.64% | 5.3만 |
|---|