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 | ₩43,865 | ₩43,932 | ₩42,218 | ₩43,303 | -1.28% | 11.9만 |
| 2026.10.08 | ₩43,557 | ₩43,985 | ₩42,178 | ₩43,503 | -0.12% | 18.5만 |
| 2026.10.07 | ₩42,365 | ₩44,240 | ₩41,026 | ₩44,146 | +4.20% | 17.2만 |
| 2026.10.06 | ₩43,329 | ₩43,329 | ₩41,977 | ₩43,021 | -0.71% | 12.2만 |
| 2026.10.05 | ₩41,200 | ₩43,811 | ₩40,544 | ₩42,767 | +3.80% | 11.3만 |
| 2026.10.02 | ₩41,575 | ₩42,111 | ₩40,866 | ₩41,816 | +0.58% | 11.7만 |
| 2026.10.01 | ₩41,790 | ₩41,950 | ₩38,804 | ₩40,732 | -2.53% | 30.5만 |
| 2026.09.30 | ₩43,289 | ₩43,718 | ₩42,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,138 |
| -2.66% |
| 13.6만 |
| 2026.09.29 | ₩42,995 | ₩43,517 | ₩42,365 | ₩42,847 | -0.34% | 10만 |
|---|
| 2026.09.28 | ₩41,977 | ₩43,262 | ₩41,950 | ₩42,673 | +1.66% | 22.2만 |
|---|
| 2026.09.25 | ₩41,495 | ₩42,700 | ₩41,281 | ₩41,468 | -0.06% | 37.3만 |
|---|
| 2026.09.24 | ₩43,637 | ₩43,637 | ₩41,120 | ₩41,267 | -5.43% | 15.6만 |
|---|
| 2026.09.23 | ₩43,972 | ₩44,521 | ₩43,544 | ₩44,039 | +0.15% | 8.4만 |
|---|
| 2026.09.22 | ₩44,387 | ₩45,017 | ₩44,079 | ₩44,454 | +0.15% | 12만 |
|---|
| 2026.09.21 | ₩45,124 | ₩45,124 | ₩43,195 | ₩43,651 | -3.26% | 12만 |
|---|
| 2026.09.18 | ₩44,601 | ₩45,110 | ₩43,664 | ₩44,909 | +0.69% | 19.3만 |
|---|
| 2026.09.17 | ₩46,168 | ₩46,195 | ₩44,427 | ₩44,575 | -3.45% | 6.6만 |
|---|
| 2026.09.16 | ₩45,499 | ₩46,315 | ₩44,052 | ₩44,909 | -1.29% | 9.6만 |
|---|
| 2026.09.15 | ₩44,722 | ₩45,124 | ₩44,173 | ₩44,722 | 0.00% | 10만 |
|---|
| 2026.09.14 | ₩44,133 | ₩44,548 | ₩43,035 | ₩44,481 | +0.79% | 11.5만 |
|---|
| 2026.09.11 | ₩46,195 | ₩46,289 | ₩44,883 | ₩45,003 | -2.58% | 7.8만 |
|---|
| 2026.09.10 | ₩45,940 | ₩46,275 | ₩45,057 | ₩45,579 | -0.79% | 6.1만 |
|---|
| 2026.09.09 | ₩47,775 | ₩47,775 | ₩46,195 | ₩46,704 | -2.24% | 8.3만 |
|---|
| 2026.09.08 | ₩48,310 | ₩48,725 | ₩47,453 | ₩47,788 | -1.08% | 9.8만 |
|---|
| 2026.09.04 | ₩45,391 | ₩47,935 | ₩44,842 | ₩47,869 | +5.46% | 11.1만 |
|---|
| 2026.09.03 | ₩45,284 | ₩45,713 | ₩44,360 | ₩45,686 | +0.89% | 9만 |
|---|
| 2026.09.02 | ₩43,865 | ₩45,311 | ₩43,624 | ₩44,775 | +2.08% | 11.2만 |
|---|
| 2026.09.01 | ₩44,468 | ₩44,468 | ₩43,115 | ₩43,945 | -1.17% | 11.3만 |
|---|
| 2026.08.31 | ₩45,271 | ₩45,793 | ₩44,990 | ₩45,338 | +0.15% | 11.5만 |
|---|
| 2026.08.28 | ₩46,449 | ₩46,663 | ₩45,164 | ₩45,485 | -2.08% | 8.6만 |
|---|
| 2026.08.27 | ₩46,583 | ₩46,677 | ₩45,659 | ₩46,422 | -0.34% | 8.6만 |
|---|
| 2026.08.26 | ₩46,623 | ₩47,038 | ₩45,860 | ₩46,422 | -0.43% | 7.2만 |
|---|
| 2026.08.25 | ₩46,530 | ₩47,199 | ₩45,565 | ₩46,623 | +0.20% | 7.1만 |
|---|
| 2026.08.24 | ₩46,811 | ₩47,346 | ₩45,847 | ₩45,887 | -1.97% | 8만 |
|---|
| 2026.08.21 | ₩44,682 | ₩46,623 | ₩44,521 | ₩46,476 | +4.02% | 9.5만 |
|---|
| 2026.08.20 | ₩44,227 | ₩44,481 | ₩43,249 | ₩44,093 | -0.30% | 10.2만 |
|---|
| 2026.08.19 | ₩45,324 | ₩45,565 | ₩44,347 | ₩44,454 | -1.92% | 6.8만 |
|---|
| 2026.08.18 | ₩45,807 | ₩46,181 | ₩44,334 | ₩44,628 | -2.57% | 9만 |
|---|
| 2026.08.17 | ₩46,208 | ₩46,771 | ₩45,552 | ₩46,463 | +0.55% | 8.4만 |
|---|
| 2026.08.14 | ₩45,954 | ₩46,329 | ₩45,525 | ₩46,114 | +0.35% | 9만 |
|---|
| 2026.08.13 | ₩46,543 | ₩47,453 | ₩45,699 | ₩46,048 | -1.06% | 17.3만 |
|---|
| 2026.08.12 | ₩47,079 | ₩47,199 | ₩45,820 | ₩45,860 | -2.59% | 15만 |
|---|
| 2026.08.11 | ₩47,494 | ₩48,565 | ₩46,168 | ₩46,208 | -2.71% | 12.8만 |
|---|
| 2026.08.10 | ₩48,913 | ₩49,636 | ₩46,971 | ₩46,998 | -3.91% | 10.9만 |
|---|
| 2026.08.07 | ₩49,837 | ₩52,220 | ₩49,114 | ₩49,663 | -0.35% | 10.1만 |
|---|
| 2026.08.06 | ₩54,322 | ₩54,376 | ₩48,016 | ₩49,462 | -8.95% | 12.7만 |
|---|
| 2026.08.05 | ₩47,574 | ₩55,300 | ₩45,525 | ₩54,189 | +13.90% | 37.5만 |
|---|
| 2026.08.04 | ₩47,869 | ₩48,833 | ₩46,931 | ₩47,038 | -1.73% | 10.2만 |
|---|
| 2026.08.03 | ₩45,324 | ₩47,079 | ₩45,324 | ₩46,945 | +3.57% | 8.7만 |
|---|
| 2026.07.31 | ₩45,324 | ₩45,940 | ₩43,878 | ₩44,762 | -1.24% | 10.8만 |
|---|
| 2026.07.30 | ₩44,186 | ₩45,391 | ₩44,186 | ₩44,856 | +1.52% | 7.9만 |
|---|
| 2026.07.29 | ₩45,458 | ₩45,994 | ₩42,807 | ₩43,048 | -5.30% | 13.9만 |
|---|
| 2026.07.28 | ₩44,668 | ₩46,623 | ₩44,668 | ₩45,967 | +2.91% | 11.5만 |
|---|
| 2026.07.27 | ₩44,655 | ₩45,057 | ₩43,597 | ₩44,561 | -0.21% | 10.6만 |
|---|
| 2026.07.24 | ₩44,695 | ₩44,695 | ₩43,785 | ₩44,320 | -0.84% | 6.5만 |
|---|
| 2026.07.23 | ₩44,200 | ₩45,097 | ₩43,329 | ₩44,387 | +0.42% | 7.9만 |
|---|
| 2026.07.22 | ₩43,892 | ₩45,258 | ₩43,892 | ₩44,909 | +2.32% | 10.1만 |
|---|
| 2026.07.21 | ₩42,847 | ₩44,200 | ₩42,272 | ₩43,919 | +2.50% | 6.8만 |
|---|
| 2026.07.20 | ₩44,682 | ₩44,682 | ₩42,298 | ₩42,553 | -4.76% | 9.4만 |
|---|
| 2026.07.17 | ₩44,119 | ₩45,124 | ₩43,651 | ₩44,186 | +0.15% | 11.2만 |
|---|
| 2026.07.16 | ₩44,293 | ₩45,191 | ₩44,093 | ₩45,150 | +1.93% | 7.3만 |
|---|
| 2026.07.15 | ₩43,691 | ₩44,615 | ₩43,423 | ₩44,534 | +1.93% | 7.5만 |
|---|
| 2026.07.14 | ₩43,530 | ₩44,735 | ₩42,740 | ₩43,316 | -0.49% | 6.1만 |
|---|
| 2026.07.13 | ₩43,758 | ₩44,119 | ₩42,888 | ₩42,888 | -1.99% | 6.4만 |
|---|
| 2026.07.10 | ₩43,008 | ₩44,186 | ₩42,847 | ₩43,758 | +1.74% | 8.1만 |
|---|
| 2026.07.09 | ₩43,437 | ₩43,557 | ₩42,687 | ₩42,968 | -1.08% | 7.1만 |
|---|
| 2026.07.08 | ₩42,272 | ₩43,129 | ₩42,272 | ₩42,740 | +1.11% | 9만 |
|---|
| 2026.07.07 | ₩43,945 | ₩45,043 | ₩41,910 | ₩42,405 | -3.50% | 8.8만 |
|---|
| 2026.07.06 | ₩42,821 | ₩44,735 | ₩42,821 | ₩44,253 | +3.35% | 7.6만 |
|---|
| 2026.07.02 | ₩44,722 | ₩44,896 | ₩42,352 | ₩42,834 | -4.22% | 7.9만 |
|---|
| 2026.07.01 | ₩46,931 | ₩46,931 | ₩44,695 | ₩44,909 | -4.31% | 8.5만 |
|---|
| 2026.06.30 | ₩46,235 | ₩47,025 | ₩44,709 | ₩46,945 | +1.53% | 15.3만 |
|---|
| 2026.06.29 | ₩47,949 | ₩48,351 | ₩44,722 | ₩45,833 | -4.41% | 10.1만 |
|---|
| 2026.06.26 | ₩48,565 | ₩48,859 | ₩46,597 | ₩48,511 | -0.11% | 18.4만 |
|---|
| 2026.06.25 | ₩48,645 | ₩50,399 | ₩48,525 | ₩48,752 | +0.22% | 11.5만 |
|---|
| 2026.06.24 | ₩49,141 | ₩49,810 | ₩48,029 | ₩48,123 | -2.07% | 9.4만 |
|---|
| 2026.06.23 | ₩50,613 | ₩50,801 | ₩48,484 | ₩49,221 | -2.75% | 7.5만 |
|---|
| 2026.06.22 | ₩52,609 | ₩53,532 | ₩51,511 | ₩51,604 | -1.91% | 8.3만 |
|---|
| 2026.06.18 | ₩50,640 | ₩52,863 | ₩50,640 | ₩52,622 | +3.91% | 12.3만 |
|---|
| 2026.06.17 | ₩50,546 | ₩51,819 | ₩49,703 | ₩50,011 | -1.06% | 10.2만 |
|---|
| 2026.06.16 | ₩50,881 | ₩52,997 | ₩50,024 | ₩50,279 | -1.18% | 11.7만 |
|---|
| 2026.06.15 | ₩51,417 | ₩52,769 | ₩49,783 | ₩50,399 | -1.98% | 9.6만 |
|---|
| 2026.06.12 | ₩48,203 | ₩51,564 | ₩48,203 | ₩49,783 | +3.28% | 16.3만 |
|---|
| 2026.06.11 | ₩46,114 | ₩47,360 | ₩45,539 | ₩47,333 | +2.64% | 6.5만 |
|---|
| 2026.06.10 | ₩46,610 | ₩47,266 | ₩45,391 | ₩45,391 | -2.61% | 8만 |
|---|
| 2026.06.09 | ₩47,186 | ₩49,167 | ₩46,088 | ₩46,663 | -1.11% | 5.6만 |
|---|
| 2026.06.08 | ₩46,289 | ₩47,346 | ₩46,289 | ₩46,945 | +1.42% | 4.6만 |
|---|
| 2026.06.05 | ₩48,150 | ₩48,150 | ₩45,967 | ₩46,181 | -4.09% | 4.6만 |
|---|
| 2026.06.04 | ₩48,056 | ₩48,484 | ₩46,891 | ₩48,230 | +0.36% | 5.9만 |
|---|
| 2026.06.03 | ₩48,243 | ₩48,257 | ₩46,704 | ₩47,721 | -1.08% | 7.7만 |
|---|
| 2026.06.02 | ₩46,007 | ₩49,341 | ₩45,298 | ₩48,645 | +5.73% | 7.6만 |
|---|
| 2026.06.01 | ₩47,601 | ₩47,601 | ₩45,284 | ₩46,556 | -2.19% | 7.1만 |
|---|
| 2026.05.29 | ₩48,337 | ₩48,659 | ₩47,453 | ₩48,632 | +0.61% | 12만 |
|---|
| 2026.05.28 | ₩47,989 | ₩48,618 | ₩47,052 | ₩48,605 | +1.28% | 6.3만 |
|---|
| 2026.05.27 | ₩47,440 | ₩48,699 | ₩47,413 | ₩48,471 | +2.17% | 9.7만 |
|---|
| 2026.05.26 | ₩46,181 | ₩47,453 | ₩45,807 | ₩47,105 | +2.00% | 6.2만 |
|---|
| 2026.05.22 | ₩44,923 | ₩46,583 | ₩43,570 | ₩45,365 | +0.98% | 10.1만 |
|---|
| 2026.05.21 | ₩42,044 | ₩44,909 | ₩41,482 | ₩44,548 | +5.96% | 8.3만 |
|---|
| 2026.05.20 | ₩41,441 | ₩42,914 | ₩40,839 | ₩42,874 | +3.46% | 10.2만 |
|---|
| 2026.05.19 | ₩44,923 | ₩44,923 | ₩41,495 | ₩41,508 | -7.60% | 11.6만 |
|---|
| 2026.05.18 | ₩47,628 | ₩47,628 | ₩44,534 | ₩45,217 | -5.06% | 15.3만 |
|---|
| 2026.05.15 | ₩47,681 | ₩48,940 | ₩46,985 | ₩47,855 | +0.37% | 17.9만 |
|---|
| 2026.05.14 | ₩49,181 | ₩49,542 | ₩47,935 | ₩48,230 | -1.93% | 5.3만 |
|---|
| 2026.05.13 | ₩48,471 | ₩49,569 | ₩47,387 | ₩48,618 | +0.30% | 11.2만 |
|---|
| 2026.05.12 | ₩48,404 | ₩48,766 | ₩46,771 | ₩48,766 | +0.75% | 9.2만 |
|---|
| 2026.05.11 | ₩49,823 | ₩49,957 | ₩48,551 | ₩48,752 | -2.15% | 7.9만 |
|---|
| 2026.05.08 | ₩49,261 | ₩49,904 | ₩46,436 | ₩49,877 | +1.25% | 13.5만 |
|---|
| 2026.05.07 | ₩49,730 | ₩51,564 | ₩48,337 | ₩49,355 | -0.75% | 8.5만 |
|---|
| 2026.05.06 | ₩54,898 | ₩54,898 | ₩46,168 | ₩49,395 | -10.02% | 12.8만 |
|---|
| 2026.05.05 | ₩52,153 | ₩54,255 | ₩52,153 | ₩53,492 | +2.57% | 10.4만 |
|---|
| 2026.05.04 | ₩53,117 | ₩53,358 | ₩51,029 | ₩51,618 | -2.82% | 7만 |
|---|
| 2026.05.01 | ₩52,863 | ₩53,479 | ₩51,310 | ₩53,117 | +0.48% | 7.6만 |
|---|
| 2026.04.30 | ₩51,296 | ₩53,586 | ₩51,296 | ₩52,850 | +3.03% | 6.2만 |
|---|
| 2026.04.29 | ₩52,126 | ₩52,649 | ₩50,225 | ₩51,336 | -1.52% | 5.9만 |
|---|
| 2026.04.28 | ₩52,515 | ₩53,037 | ₩51,283 | ₩52,528 | +0.03% | 4.5만 |
|---|
| 2026.04.27 | ₩53,921 | ₩54,778 | ₩52,193 | ₩52,716 | -2.23% | 9.4만 |
|---|
| 2026.04.24 | ₩52,997 | ₩53,948 | ₩52,434 | ₩53,881 | +1.67% | 7.5만 |
|---|
| 2026.04.23 | ₩51,002 | ₩53,479 | ₩51,002 | ₩53,171 | +4.25% | 6.3만 |
|---|
| 2026.04.22 | ₩51,189 | ₩52,220 | ₩51,069 | ₩51,497 | +0.60% | 5.2만 |
|---|
| 2026.04.21 | ₩52,033 | ₩52,823 | ₩50,774 | ₩51,296 | -1.42% | 6.5만 |
|---|
| 2026.04.20 | ₩51,042 | ₩52,126 | ₩50,426 | ₩51,738 | +1.36% | 4.7만 |
|---|
| 2026.04.17 | ₩49,676 | ₩51,979 | ₩49,248 | ₩51,229 | +3.13% | 6.5만 |
|---|
| 2026.04.16 | ₩49,864 | ₩49,971 | ₩48,083 | ₩48,418 | -2.90% | 6.9만 |
|---|
| 2026.04.15 | ₩49,315 | ₩50,453 | ₩48,712 | ₩49,810 | +1.00% | 11.7만 |
|---|
| 2026.04.14 | ₩49,623 | ₩50,761 | ₩47,976 | ₩49,783 | +0.32% | 5.2만 |
|---|
| 2026.04.13 | ₩48,605 | ₩49,649 | ₩47,775 | ₩49,649 | +2.15% | 7.4만 |
|---|
| 2026.04.10 | ₩48,551 | ₩49,917 | ₩48,418 | ₩48,766 | +0.44% | 5.8만 |
|---|
| 2026.04.09 | ₩45,967 | ₩48,632 | ₩45,967 | ₩48,404 | +5.30% | 5.9만 |
|---|
| 2026.04.08 | ₩45,686 | ₩47,467 | ₩45,686 | ₩47,119 | +3.14% | 8.5만 |
|---|
| 2026.04.07 | ₩43,852 | ₩44,186 | ₩42,914 | ₩43,396 | -1.04% | 5.9만 |
|---|
| 2026.04.06 | ₩43,356 | ₩44,347 | ₩43,249 | ₩43,892 | +1.24% | 4.9만 |
|---|
| 2026.04.02 | ₩43,129 | ₩44,320 | ₩42,713 | ₩43,423 | +0.68% | 6.5만 |
|---|
| 2026.04.01 | ₩43,584 | ₩45,070 | ₩42,593 | ₩44,320 | +1.69% | 7.2만 |
|---|
| 2026.03.31 | ₩43,651 | ₩43,852 | ₩42,459 | ₩43,530 | -0.28% | 4.2만 |
|---|
| 2026.03.30 | ₩43,664 | ₩43,664 | ₩42,178 | ₩42,553 | -2.55% | 5.1만 |
|---|
| 2026.03.27 | ₩43,919 | ₩43,919 | ₩42,446 | ₩43,155 | -1.74% | 6.1만 |
|---|
| 2026.03.26 | ₩44,668 | ₩45,606 | ₩43,811 | ₩44,347 | -0.72% | 8.6만 |
|---|
| 2026.03.25 | ₩43,557 | ₩45,405 | ₩42,647 | ₩44,936 | +3.17% | 8.5만 |
|---|
| 2026.03.24 | ₩40,143 | ₩42,901 | ₩40,076 | ₩42,405 | +5.64% | 6.4만 |
|---|
| 2026.03.23 | ₩40,410 | ₩41,830 | ₩40,250 | ₩40,584 | +0.43% | 7만 |
|---|
| 2026.03.20 | ₩39,794 | ₩40,009 | ₩38,844 | ₩38,964 | -2.09% | 13.3만 |
|---|
| 2026.03.19 | ₩39,701 | ₩40,973 | ₩39,098 | ₩40,036 | +0.84% | 10.2만 |
|---|
| 2026.03.18 | ₩41,187 | ₩41,816 | ₩39,902 | ₩40,036 | -2.80% | 14.2만 |
|---|
| 2026.03.17 | ₩41,428 | ₩42,298 | ₩41,093 | ₩41,468 | +0.10% | 6.8만 |
|---|
| 2026.03.16 | ₩42,365 | ₩43,048 | ₩41,093 | ₩41,093 | -3.00% | 7.2만 |
|---|
| 2026.03.13 | ₩43,557 | ₩44,334 | ₩41,348 | ₩41,883 | -3.84% | 11.7만 |
|---|
| 2026.03.12 | ₩42,312 | ₩43,503 | ₩41,776 | ₩43,262 | +2.25% | 11.2만 |
|---|
| 2026.03.11 | ₩44,735 | ₩45,083 | ₩42,740 | ₩43,370 | -3.05% | 12.4만 |
|---|
| 2026.03.10 | ₩43,771 | ₩45,646 | ₩43,771 | ₩44,842 | +2.45% | 11.9만 |
|---|
| 2026.03.09 | ₩43,396 | ₩44,628 | ₩41,040 | ₩44,039 | +1.48% | 14.7만 |
|---|
| 2026.03.06 | ₩48,873 | ₩48,953 | ₩44,521 | ₩44,762 | -8.41% | 14.8만 |
|---|
| 2026.03.05 | ₩49,864 | ₩52,046 | ₩48,940 | ₩50,761 | +1.80% | 15만 |
|---|
| 2026.03.04 | ₩49,141 | ₩52,100 | ₩42,861 | ₩50,506 | +2.78% | 21.9만 |
|---|
| 2026.03.03 | ₩50,881 | ₩51,725 | ₩49,917 | ₩51,417 | +1.05% | 12.5만 |
|---|
| 2026.03.02 | ₩50,587 | ₩52,716 | ₩49,261 | ₩52,675 | +4.13% | 12.6만 |
|---|
| 2026.02.27 | ₩49,957 | ₩49,957 | ₩48,217 | ₩49,315 | -1.29% | 14.3만 |
|---|
| 2026.02.26 | ₩51,564 | ₩51,698 | ₩49,167 | ₩51,109 | -0.88% | 5.8만 |
|---|
| 2026.02.25 | ₩51,578 | ₩52,073 | ₩50,091 | ₩51,122 | -0.88% | 8.7만 |
|---|
| 2026.02.24 | ₩50,091 | ₩51,363 | ₩49,783 | ₩51,336 | +2.49% | 9.4만 |
|---|
| 2026.02.23 | ₩52,916 | ₩52,916 | ₩49,823 | ₩50,426 | -4.71% | 14.6만 |
|---|
| 2026.02.20 | ₩51,939 | ₩54,095 | ₩51,417 | ₩53,104 | +2.24% | 9.2만 |
|---|
| 2026.02.19 | ₩52,314 | ₩52,314 | ₩49,770 | ₩52,033 | -0.54% | 13.6만 |
|---|
| 2026.02.18 | ₩53,425 | ₩54,483 | ₩52,126 | ₩52,475 | -1.78% | 14.7만 |
|---|
| 2026.02.17 | ₩53,305 | ₩54,229 | ₩52,207 | ₩53,506 | +0.38% | 10.7만 |
|---|
| 2026.02.13 | ₩52,220 | ₩53,158 | ₩51,256 | ₩52,850 | +1.21% | 11.9만 |
|---|
| 2026.02.12 | ₩51,912 | ₩53,064 | ₩50,480 | ₩51,778 | -0.26% | 11.1만 |
|---|
| 2026.02.11 | ₩50,413 | ₩51,765 | ₩49,582 | ₩51,685 | +2.52% | 9.5만 |
|---|
| 2026.02.10 | ₩49,194 | ₩50,680 | ₩48,511 | ₩49,890 | +1.42% | 10.5만 |
|---|
| 2026.02.09 | ₩48,900 | ₩49,087 | ₩47,909 | ₩49,007 | +0.22% | 6.7만 |
|---|
| 2026.02.06 | ₩46,998 | ₩49,208 | ₩46,998 | ₩48,846 | +3.93% | 11.3만 |
|---|
| 2026.02.05 | ₩47,253 | ₩47,520 | ₩46,088 | ₩46,610 | -1.36% | 23.6만 |
|---|
| 2026.02.04 | ₩47,494 | ₩48,605 | ₩46,757 | ₩47,574 | +0.17% | 8.1만 |
|---|
| 2026.02.03 | ₩45,485 | ₩47,306 | ₩45,057 | ₩46,610 | +2.47% | 11.4만 |
|---|
| 2026.02.02 | ₩44,494 | ₩46,503 | ₩43,919 | ₩45,405 | +2.05% | 8.2만 |
|---|
| 2026.01.30 | ₩43,798 | ₩45,258 | ₩43,624 | ₩44,789 | +2.26% | 19만 |
|---|
| 2026.01.29 | ₩42,593 | ₩44,066 | ₩42,298 | ₩44,039 | +3.40% | 7.2만 |
|---|
| 2026.01.28 | ₩42,995 | ₩43,356 | ₩41,763 | ₩42,084 | -2.12% | 6.6만 |
|---|
| 2026.01.27 | ₩42,767 | ₩43,222 | ₩42,017 | ₩42,754 | -0.03% | 5.3만 |
|---|
| 2026.01.26 | ₩45,191 | ₩45,579 | ₩42,647 | ₩42,754 | -5.39% | 8.3만 |
|---|
| 2026.01.23 | ₩46,088 | ₩46,195 | ₩43,865 | ₩44,909 | -2.56% | 13.4만 |
|---|
| 2026.01.22 | ₩46,034 | ₩46,971 | ₩45,579 | ₩46,007 | -0.06% | 9.6만 |
|---|
| 2026.01.21 | ₩43,664 | ₩45,713 | ₩43,664 | ₩45,552 | +4.32% | 12.4만 |
|---|
| 2026.01.20 | ₩43,865 | ₩44,146 | ₩43,209 | ₩43,343 | -1.19% | 7.1만 |
|---|
| 2026.01.16 | ₩45,659 | ₩45,686 | ₩44,508 | ₩45,311 | -0.76% | 8.8만 |
|---|
| 2026.01.15 | ₩44,990 | ₩46,128 | ₩44,468 | ₩45,780 | +1.76% | 6.5만 |
|---|
| 2026.01.14 | ₩45,177 | ₩45,499 | ₩43,584 | ₩44,427 | -1.66% | 7.7만 |
|---|
| 2026.01.13 | ₩45,552 | ₩45,860 | ₩44,789 | ₩45,070 | -1.06% | 7.2만 |
|---|
| 2026.01.12 | ₩43,999 | ₩45,659 | ₩43,503 | ₩45,391 | +3.16% | 7.5만 |
|---|
| 2026.01.09 | ₩43,999 | ₩43,999 | ₩42,700 | ₩43,892 | -0.24% | 6.4만 |
|---|
| 2026.01.08 | ₩41,535 | ₩44,280 | ₩41,522 | ₩43,691 | +5.19% | 7.2만 |
|---|
| 2026.01.07 | ₩43,651 | ₩43,651 | ₩41,589 | ₩41,749 | -4.36% | 6.7만 |
|---|
| 2026.01.06 | ₩42,044 | ₩43,825 | ₩41,589 | ₩43,798 | +4.17% | 9.6만 |
|---|
| 2026.01.05 | ₩40,732 | ₩42,981 | ₩40,665 | ₩42,419 | +4.14% | 15만 |
|---|
| 2026.01.02 | ₩39,714 | ₩40,518 | ₩39,701 | ₩40,263 | +1.38% | 6만 |
|---|
| 2025.12.31 | ₩39,553 | ₩40,156 | ₩38,603 | ₩39,781 | +0.58% | 20.3만 |
|---|
| 2025.12.30 | ₩40,343 | ₩41,067 | ₩39,768 | ₩39,848 | -1.23% | 9.2만 |
|---|
| 2025.12.29 | ₩41,508 | ₩41,776 | ₩40,169 | ₩40,370 | -2.74% | 12만 |
|---|
| 2025.12.26 | ₩41,294 | ₩41,709 | ₩40,477 | ₩41,508 | +0.52% | 7.3만 |
|---|
| 2025.12.24 | ₩41,281 | ₩42,044 | ₩40,812 | ₩41,441 | +0.39% | 4.1만 |
|---|
| 2025.12.23 | ₩41,388 | ₩41,682 | ₩40,544 | ₩41,522 | +0.32% | 9.9만 |
|---|
| 2025.12.22 | ₩40,946 | ₩43,021 | ₩40,785 | ₩41,388 | +1.08% | 11.4만 |
|---|
| 2025.12.19 | ₩41,441 | ₩41,790 | ₩40,518 | ₩41,053 | -0.94% | 23.2만 |
|---|
| 2025.12.18 | ₩42,258 | ₩42,606 | ₩40,518 | ₩41,696 | -1.33% | 19.3만 |
|---|
| 2025.12.17 | ₩42,459 | ₩43,195 | ₩41,334 | ₩41,736 | -1.70% | 19.2만 |
|---|
| 2025.12.16 | ₩44,682 | ₩45,097 | ₩43,570 | ₩43,825 | -1.92% | 14.6만 |
|---|
| 2025.12.15 | ₩45,525 | ₩45,525 | ₩44,160 | ₩44,896 | -1.38% | 13.6만 |
|---|
| 2025.12.12 | ₩45,833 | ₩46,623 | ₩44,695 | ₩44,936 | -1.96% | 14.5만 |
|---|
| 2025.12.11 | ₩45,258 | ₩45,820 | ₩44,320 | ₩45,793 | +1.18% | 11.2만 |
|---|
| 2025.12.10 | ₩44,093 | ₩46,061 | ₩43,209 | ₩45,391 | +2.95% | 27.9만 |
|---|
| 2025.12.09 | ₩44,601 | ₩45,726 | ₩43,999 | ₩44,160 | -0.99% | 13.6만 |
|---|
| 2025.12.08 | ₩46,610 | ₩47,534 | ₩44,468 | ₩44,709 | -4.08% | 16.5만 |
|---|
| 2025.12.05 | ₩46,730 | ₩47,012 | ₩44,026 | ₩45,284 | -3.09% | 21.9만 |
|---|
| 2025.12.04 | ₩51,243 | ₩51,926 | ₩44,869 | ₩46,904 | -8.47% | 54만 |
|---|
| 2025.12.03 | ₩39,969 | ₩46,302 | ₩39,969 | ₩46,061 | +15.24% | 52만 |
|---|
| 2025.12.02 | ₩38,991 | ₩40,169 | ₩38,415 | ₩39,835 | +2.16% | 10.4만 |
|---|
| 2025.12.01 | ₩38,322 | ₩39,286 | ₩37,973 | ₩38,322 | 0.00% | 9.9만 |
|---|
| 2025.11.28 | ₩38,335 | ₩39,085 | ₩38,174 | ₩38,938 | +1.57% | 7.1만 |
|---|
| 2025.11.26 | ₩39,420 | ₩39,500 | ₩38,081 | ₩38,375 | -2.65% | 10.3만 |
|---|
| 2025.11.25 | ₩38,121 | ₩39,433 | ₩37,987 | ₩39,353 | +3.23% | 11만 |
|---|
| 2025.11.24 | ₩37,960 | ₩38,375 | ₩36,929 | ₩38,000 | +0.11% | 10.8만 |
|---|
| 2025.11.21 | ₩35,684 | ₩37,866 | ₩35,510 | ₩37,692 | +5.63% | 17.3만 |
|---|
| 2025.11.20 | ₩37,304 | ₩37,652 | ₩35,362 | ₩35,470 | -4.92% | 15.5만 |
|---|
| 2025.11.19 | ₩36,822 | ₩37,291 | ₩36,487 | ₩36,581 | -0.65% | 14.2만 |
|---|
| 2025.11.18 | ₩36,835 | ₩37,585 | ₩36,514 | ₩36,929 | +0.25% | 12.2만 |
|---|
| 2025.11.17 | ₩38,362 | ₩38,656 | ₩36,956 | ₩37,036 | -3.46% | 14.4만 |
|---|
| 2025.11.14 | ₩38,924 | ₩39,888 | ₩38,094 | ₩38,161 | -1.96% | 8.5만 |
|---|
| 2025.11.13 | ₩39,861 | ₩40,692 | ₩38,884 | ₩39,219 | -1.61% | 18.9만 |
|---|
| 2025.11.12 | ₩39,902 | ₩41,508 | ₩39,741 | ₩39,861 | -0.10% | 19.4만 |
|---|
| 2025.11.11 | ₩42,593 | ₩44,668 | ₩39,205 | ₩39,781 | -6.60% | 17만 |
|---|
| 2025.11.10 | ₩45,994 | ₩45,994 | ₩42,419 | ₩42,553 | -7.48% | 9만 |
|---|
| 2025.11.07 | ₩46,168 | ₩46,998 | ₩45,070 | ₩45,619 | -1.19% | 10.3만 |
|---|
| 2025.11.06 | ₩45,499 | ₩46,824 | ₩44,575 | ₩46,315 | +1.80% | 11.3만 |
|---|
| 2025.11.05 | ₩45,525 | ₩47,534 | ₩41,589 | ₩45,632 | +0.24% | 13.4만 |
|---|
| 2025.11.04 | ₩47,279 | ₩48,284 | ₩46,195 | ₩46,275 | -2.12% | 12.2만 |
|---|
| 2025.11.03 | ₩47,989 | ₩48,712 | ₩46,597 | ₩47,708 | -0.59% | 5.3만 |
|---|
| 2025.10.31 | ₩48,002 | ₩48,525 | ₩47,453 | ₩48,123 | +0.25% | 5.3만 |
|---|
| 2025.10.30 | ₩48,297 | ₩49,234 | ₩48,069 | ₩48,525 | +0.47% | 3.7만 |
|---|
| 2025.10.29 | ₩48,819 | ₩50,158 | ₩48,217 | ₩48,766 | -0.11% | 4.7만 |
|---|
| 2025.10.28 | ₩49,462 | ₩49,810 | ₩49,007 | ₩49,154 | -0.62% | 4.5만 |
|---|
| 2025.10.27 | ₩50,962 | ₩50,962 | ₩49,596 | ₩49,756 | -2.36% | 3.2만 |
|---|
| 2025.10.24 | ₩50,680 | ₩50,801 | ₩50,078 | ₩50,506 | -0.34% | 3.5만 |
|---|
| 2025.10.23 | ₩48,592 | ₩50,212 | ₩48,592 | ₩49,823 | +2.54% | 6.9만 |
|---|
| 2025.10.22 | ₩49,141 | ₩49,515 | ₩48,136 | ₩48,324 | -1.66% | 3.7만 |
|---|
| 2025.10.21 | ₩48,833 | ₩49,823 | ₩48,779 | ₩49,060 | +0.47% | 3.8만 |
|---|
| 2025.10.20 | ₩48,217 | ₩49,127 | ₩48,123 | ₩48,859 | +1.33% | 3.9만 |
|---|
| 2025.10.17 | ₩48,056 | ₩48,498 | ₩47,212 | ₩47,601 | -0.95% | 6만 |
|---|
| 2025.10.16 | ₩49,181 | ₩49,917 | ₩48,176 | ₩48,471 | -1.44% | 5.5만 |
|---|
| 2025.10.15 | ₩48,779 | ₩49,449 | ₩48,391 | ₩49,074 | +0.60% | 5.2만 |
|---|
| 2025.10.14 | ₩46,864 | ₩48,993 | ₩45,927 | ₩48,391 | +3.26% | 5만 |
|---|
| 2025.10.13 | ₩46,690 | ₩47,788 | ₩46,181 | ₩47,494 | +1.72% | 6.6만 |
|---|
| 2025.10.10 | ₩47,453 | ₩47,721 | ₩45,686 | ₩45,726 | -3.64% | 5.3만 |
|---|