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 | ₩43,816 | ₩43,883 | ₩42,171 | ₩43,255 | -1.28% | 11.9만 |
| 2026.10.08 | ₩43,509 | ₩43,937 | ₩42,131 | ₩43,455 | -0.12% | 18.5만 |
| 2026.10.07 | ₩42,318 | ₩44,191 | ₩40,981 | ₩44,097 | +4.20% | 17.2만 |
| 2026.10.06 | ₩43,282 | ₩43,282 | ₩41,931 | ₩42,974 | -0.71% | 12.2만 |
| 2026.10.05 | ₩41,155 | ₩43,763 | ₩40,500 | ₩42,720 | +3.80% | 11.3만 |
| 2026.10.02 | ₩41,529 | ₩42,064 | ₩40,821 | ₩41,770 | +0.58% | 11.7만 |
| 2026.10.01 | ₩41,743 | ₩41,904 | ₩38,761 | ₩40,687 | -2.53% | 30.5만 |
| 2026.09.30 | ₩43,241 | ₩43,669 | ₩42,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,091 |
| -2.66% |
| 13.6만 |
| 2026.09.29 | ₩42,947 | ₩43,469 | ₩42,318 | ₩42,800 | -0.34% | 10만 |
|---|
| 2026.09.28 | ₩41,931 | ₩43,215 | ₩41,904 | ₩42,626 | +1.66% | 22.2만 |
|---|
| 2026.09.25 | ₩41,449 | ₩42,653 | ₩41,235 | ₩41,422 | -0.06% | 37.3만 |
|---|
| 2026.09.24 | ₩43,589 | ₩43,589 | ₩41,075 | ₩41,222 | -5.43% | 15.6만 |
|---|
| 2026.09.23 | ₩43,924 | ₩44,472 | ₩43,496 | ₩43,990 | +0.15% | 8.4만 |
|---|
| 2026.09.22 | ₩44,338 | ₩44,967 | ₩44,030 | ₩44,405 | +0.15% | 12만 |
|---|
| 2026.09.21 | ₩45,074 | ₩45,074 | ₩43,148 | ₩43,602 | -3.26% | 12만 |
|---|
| 2026.09.18 | ₩44,552 | ₩45,060 | ₩43,616 | ₩44,860 | +0.69% | 19.3만 |
|---|
| 2026.09.17 | ₩46,117 | ₩46,144 | ₩44,378 | ₩44,525 | -3.45% | 6.6만 |
|---|
| 2026.09.16 | ₩45,448 | ₩46,264 | ₩44,004 | ₩44,860 | -1.29% | 9.6만 |
|---|
| 2026.09.15 | ₩44,673 | ₩45,074 | ₩44,124 | ₩44,673 | 0.00% | 10만 |
|---|
| 2026.09.14 | ₩44,084 | ₩44,499 | ₩42,987 | ₩44,432 | +0.79% | 11.5만 |
|---|
| 2026.09.11 | ₩46,144 | ₩46,237 | ₩44,833 | ₩44,953 | -2.58% | 7.8만 |
|---|
| 2026.09.10 | ₩45,890 | ₩46,224 | ₩45,007 | ₩45,529 | -0.79% | 6.1만 |
|---|
| 2026.09.09 | ₩47,722 | ₩47,722 | ₩46,144 | ₩46,652 | -2.24% | 8.3만 |
|---|
| 2026.09.08 | ₩48,257 | ₩48,672 | ₩47,401 | ₩47,735 | -1.08% | 9.8만 |
|---|
| 2026.09.04 | ₩45,341 | ₩47,882 | ₩44,793 | ₩47,816 | +5.46% | 11.1만 |
|---|
| 2026.09.03 | ₩45,234 | ₩45,662 | ₩44,311 | ₩45,635 | +0.89% | 9만 |
|---|
| 2026.09.02 | ₩43,816 | ₩45,261 | ₩43,576 | ₩44,726 | +2.08% | 11.2만 |
|---|
| 2026.09.01 | ₩44,418 | ₩44,418 | ₩43,068 | ₩43,897 | -1.17% | 11.3만 |
|---|
| 2026.08.31 | ₩45,221 | ₩45,743 | ₩44,940 | ₩45,288 | +0.15% | 11.5만 |
|---|
| 2026.08.28 | ₩46,398 | ₩46,612 | ₩45,114 | ₩45,435 | -2.08% | 8.6만 |
|---|
| 2026.08.27 | ₩46,532 | ₩46,625 | ₩45,609 | ₩46,371 | -0.34% | 8.6만 |
|---|
| 2026.08.26 | ₩46,572 | ₩46,986 | ₩45,809 | ₩46,371 | -0.43% | 7.2만 |
|---|
| 2026.08.25 | ₩46,478 | ₩47,147 | ₩45,515 | ₩46,572 | +0.20% | 7.1만 |
|---|
| 2026.08.24 | ₩46,759 | ₩47,294 | ₩45,796 | ₩45,836 | -1.97% | 8만 |
|---|
| 2026.08.21 | ₩44,632 | ₩46,572 | ₩44,472 | ₩46,425 | +4.02% | 9.5만 |
|---|
| 2026.08.20 | ₩44,178 | ₩44,432 | ₩43,201 | ₩44,044 | -0.30% | 10.2만 |
|---|
| 2026.08.19 | ₩45,274 | ₩45,515 | ₩44,298 | ₩44,405 | -1.92% | 6.8만 |
|---|
| 2026.08.18 | ₩45,756 | ₩46,130 | ₩44,285 | ₩44,579 | -2.57% | 9만 |
|---|
| 2026.08.17 | ₩46,157 | ₩46,719 | ₩45,502 | ₩46,411 | +0.55% | 8.4만 |
|---|
| 2026.08.14 | ₩45,903 | ₩46,277 | ₩45,475 | ₩46,063 | +0.35% | 9만 |
|---|
| 2026.08.13 | ₩46,491 | ₩47,401 | ₩45,649 | ₩45,997 | -1.06% | 17.3만 |
|---|
| 2026.08.12 | ₩47,026 | ₩47,147 | ₩45,769 | ₩45,809 | -2.59% | 15만 |
|---|
| 2026.08.11 | ₩47,441 | ₩48,511 | ₩46,117 | ₩46,157 | -2.71% | 12.8만 |
|---|
| 2026.08.10 | ₩48,859 | ₩49,581 | ₩46,920 | ₩46,946 | -3.91% | 10.9만 |
|---|
| 2026.08.07 | ₩49,782 | ₩52,163 | ₩49,060 | ₩49,608 | -0.35% | 10.1만 |
|---|
| 2026.08.06 | ₩54,262 | ₩54,316 | ₩47,963 | ₩49,407 | -8.95% | 12.7만 |
|---|
| 2026.08.05 | ₩47,521 | ₩55,239 | ₩45,475 | ₩54,129 | +13.90% | 37.5만 |
|---|
| 2026.08.04 | ₩47,816 | ₩48,779 | ₩46,879 | ₩46,986 | -1.73% | 10.2만 |
|---|
| 2026.08.03 | ₩45,274 | ₩47,026 | ₩45,274 | ₩46,893 | +3.57% | 8.7만 |
|---|
| 2026.07.31 | ₩45,274 | ₩45,890 | ₩43,830 | ₩44,713 | -1.24% | 10.8만 |
|---|
| 2026.07.30 | ₩44,138 | ₩45,341 | ₩44,138 | ₩44,806 | +1.52% | 7.9만 |
|---|
| 2026.07.29 | ₩45,408 | ₩45,943 | ₩42,760 | ₩43,001 | -5.30% | 13.9만 |
|---|
| 2026.07.28 | ₩44,619 | ₩46,572 | ₩44,619 | ₩45,916 | +2.91% | 11.5만 |
|---|
| 2026.07.27 | ₩44,606 | ₩45,007 | ₩43,549 | ₩44,512 | -0.21% | 10.6만 |
|---|
| 2026.07.24 | ₩44,646 | ₩44,646 | ₩43,736 | ₩44,271 | -0.84% | 6.5만 |
|---|
| 2026.07.23 | ₩44,151 | ₩45,047 | ₩43,282 | ₩44,338 | +0.42% | 7.9만 |
|---|
| 2026.07.22 | ₩43,843 | ₩45,207 | ₩43,843 | ₩44,860 | +2.32% | 10.1만 |
|---|
| 2026.07.21 | ₩42,800 | ₩44,151 | ₩42,225 | ₩43,870 | +2.50% | 6.8만 |
|---|
| 2026.07.20 | ₩44,632 | ₩44,632 | ₩42,252 | ₩42,506 | -4.76% | 9.4만 |
|---|
| 2026.07.17 | ₩44,071 | ₩45,074 | ₩43,602 | ₩44,138 | +0.15% | 11.2만 |
|---|
| 2026.07.16 | ₩44,245 | ₩45,141 | ₩44,044 | ₩45,101 | +1.93% | 7.3만 |
|---|
| 2026.07.15 | ₩43,643 | ₩44,565 | ₩43,375 | ₩44,485 | +1.93% | 7.5만 |
|---|
| 2026.07.14 | ₩43,482 | ₩44,686 | ₩42,693 | ₩43,268 | -0.49% | 6.1만 |
|---|
| 2026.07.13 | ₩43,710 | ₩44,071 | ₩42,840 | ₩42,840 | -1.99% | 6.4만 |
|---|
| 2026.07.10 | ₩42,960 | ₩44,138 | ₩42,800 | ₩43,710 | +1.74% | 8.1만 |
|---|
| 2026.07.09 | ₩43,388 | ₩43,509 | ₩42,639 | ₩42,920 | -1.08% | 7.1만 |
|---|
| 2026.07.08 | ₩42,225 | ₩43,081 | ₩42,225 | ₩42,693 | +1.11% | 9만 |
|---|
| 2026.07.07 | ₩43,897 | ₩44,993 | ₩41,864 | ₩42,359 | -3.50% | 8.8만 |
|---|
| 2026.07.06 | ₩42,773 | ₩44,686 | ₩42,773 | ₩44,204 | +3.35% | 7.6만 |
|---|
| 2026.07.02 | ₩44,673 | ₩44,846 | ₩42,305 | ₩42,787 | -4.22% | 7.9만 |
|---|
| 2026.07.01 | ₩46,879 | ₩46,879 | ₩44,646 | ₩44,860 | -4.31% | 8.5만 |
|---|
| 2026.06.30 | ₩46,184 | ₩46,973 | ₩44,659 | ₩46,893 | +1.53% | 15.3만 |
|---|
| 2026.06.29 | ₩47,896 | ₩48,297 | ₩44,673 | ₩45,783 | -4.41% | 10.1만 |
|---|
| 2026.06.26 | ₩48,511 | ₩48,805 | ₩46,545 | ₩48,458 | -0.11% | 18.4만 |
|---|
| 2026.06.25 | ₩48,591 | ₩50,343 | ₩48,471 | ₩48,698 | +0.22% | 11.5만 |
|---|
| 2026.06.24 | ₩49,086 | ₩49,755 | ₩47,976 | ₩48,070 | -2.07% | 9.4만 |
|---|
| 2026.06.23 | ₩50,557 | ₩50,745 | ₩48,431 | ₩49,166 | -2.75% | 7.5만 |
|---|
| 2026.06.22 | ₩52,550 | ₩53,473 | ₩51,454 | ₩51,547 | -1.91% | 8.3만 |
|---|
| 2026.06.18 | ₩50,584 | ₩52,804 | ₩50,584 | ₩52,564 | +3.91% | 12.3만 |
|---|
| 2026.06.17 | ₩50,491 | ₩51,761 | ₩49,648 | ₩49,956 | -1.06% | 10.2만 |
|---|
| 2026.06.16 | ₩50,825 | ₩52,938 | ₩49,969 | ₩50,223 | -1.18% | 11.7만 |
|---|
| 2026.06.15 | ₩51,360 | ₩52,711 | ₩49,728 | ₩50,343 | -1.98% | 9.6만 |
|---|
| 2026.06.12 | ₩48,150 | ₩51,507 | ₩48,150 | ₩49,728 | +3.28% | 16.3만 |
|---|
| 2026.06.11 | ₩46,063 | ₩47,307 | ₩45,488 | ₩47,281 | +2.64% | 6.5만 |
|---|
| 2026.06.10 | ₩46,558 | ₩47,214 | ₩45,341 | ₩45,341 | -2.61% | 8만 |
|---|
| 2026.06.09 | ₩47,134 | ₩49,113 | ₩46,037 | ₩46,612 | -1.11% | 5.6만 |
|---|
| 2026.06.08 | ₩46,237 | ₩47,294 | ₩46,237 | ₩46,893 | +1.42% | 4.6만 |
|---|
| 2026.06.05 | ₩48,096 | ₩48,096 | ₩45,916 | ₩46,130 | -4.09% | 4.6만 |
|---|
| 2026.06.04 | ₩48,003 | ₩48,431 | ₩46,839 | ₩48,177 | +0.36% | 5.9만 |
|---|
| 2026.06.03 | ₩48,190 | ₩48,204 | ₩46,652 | ₩47,668 | -1.08% | 7.7만 |
|---|
| 2026.06.02 | ₩45,957 | ₩49,287 | ₩45,248 | ₩48,591 | +5.73% | 7.6만 |
|---|
| 2026.06.01 | ₩47,548 | ₩47,548 | ₩45,234 | ₩46,505 | -2.19% | 7.1만 |
|---|
| 2026.05.29 | ₩48,284 | ₩48,605 | ₩47,401 | ₩48,578 | +0.61% | 12만 |
|---|
| 2026.05.28 | ₩47,936 | ₩48,565 | ₩47,000 | ₩48,551 | +1.28% | 6.3만 |
|---|
| 2026.05.27 | ₩47,388 | ₩48,645 | ₩47,361 | ₩48,418 | +2.17% | 9.7만 |
|---|
| 2026.05.26 | ₩46,130 | ₩47,401 | ₩45,756 | ₩47,053 | +2.00% | 6.2만 |
|---|
| 2026.05.22 | ₩44,873 | ₩46,532 | ₩43,522 | ₩45,315 | +0.98% | 10.1만 |
|---|
| 2026.05.21 | ₩41,997 | ₩44,860 | ₩41,436 | ₩44,499 | +5.96% | 8.3만 |
|---|
| 2026.05.20 | ₩41,396 | ₩42,867 | ₩40,794 | ₩42,827 | +3.46% | 10.2만 |
|---|
| 2026.05.19 | ₩44,873 | ₩44,873 | ₩41,449 | ₩41,463 | -7.60% | 11.6만 |
|---|
| 2026.05.18 | ₩47,575 | ₩47,575 | ₩44,485 | ₩45,167 | -5.06% | 15.3만 |
|---|
| 2026.05.15 | ₩47,628 | ₩48,886 | ₩46,933 | ₩47,802 | +0.37% | 17.9만 |
|---|
| 2026.05.14 | ₩49,126 | ₩49,488 | ₩47,882 | ₩48,177 | -1.93% | 5.3만 |
|---|
| 2026.05.13 | ₩48,418 | ₩49,514 | ₩47,334 | ₩48,565 | +0.30% | 11.2만 |
|---|
| 2026.05.12 | ₩48,351 | ₩48,712 | ₩46,719 | ₩48,712 | +0.75% | 9.2만 |
|---|
| 2026.05.11 | ₩49,768 | ₩49,902 | ₩48,498 | ₩48,698 | -2.15% | 7.9만 |
|---|
| 2026.05.08 | ₩49,207 | ₩49,849 | ₩46,385 | ₩49,822 | +1.25% | 13.5만 |
|---|
| 2026.05.07 | ₩49,675 | ₩51,507 | ₩48,284 | ₩49,300 | -0.75% | 8.5만 |
|---|
| 2026.05.06 | ₩54,838 | ₩54,838 | ₩46,117 | ₩49,340 | -10.02% | 12.8만 |
|---|
| 2026.05.05 | ₩52,096 | ₩54,196 | ₩52,096 | ₩53,433 | +2.57% | 10.4만 |
|---|
| 2026.05.04 | ₩53,059 | ₩53,299 | ₩50,972 | ₩51,561 | -2.82% | 7만 |
|---|
| 2026.05.01 | ₩52,804 | ₩53,420 | ₩51,253 | ₩53,059 | +0.48% | 7.6만 |
|---|
| 2026.04.30 | ₩51,240 | ₩53,527 | ₩51,240 | ₩52,791 | +3.03% | 6.2만 |
|---|
| 2026.04.29 | ₩52,069 | ₩52,590 | ₩50,170 | ₩51,280 | -1.52% | 5.9만 |
|---|
| 2026.04.28 | ₩52,457 | ₩52,978 | ₩51,226 | ₩52,470 | +0.03% | 4.5만 |
|---|
| 2026.04.27 | ₩53,861 | ₩54,717 | ₩52,136 | ₩52,657 | -2.23% | 9.4만 |
|---|
| 2026.04.24 | ₩52,938 | ₩53,888 | ₩52,376 | ₩53,821 | +1.67% | 7.5만 |
|---|
| 2026.04.23 | ₩50,945 | ₩53,420 | ₩50,945 | ₩53,112 | +4.25% | 6.3만 |
|---|
| 2026.04.22 | ₩51,133 | ₩52,163 | ₩51,012 | ₩51,440 | +0.60% | 5.2만 |
|---|
| 2026.04.21 | ₩51,975 | ₩52,764 | ₩50,718 | ₩51,240 | -1.42% | 6.5만 |
|---|
| 2026.04.20 | ₩50,985 | ₩52,069 | ₩50,370 | ₩51,681 | +1.36% | 4.7만 |
|---|
| 2026.04.17 | ₩49,621 | ₩51,922 | ₩49,193 | ₩51,173 | +3.13% | 6.5만 |
|---|
| 2026.04.16 | ₩49,809 | ₩49,915 | ₩48,030 | ₩48,364 | -2.90% | 6.9만 |
|---|
| 2026.04.15 | ₩49,260 | ₩50,397 | ₩48,658 | ₩49,755 | +1.00% | 11.7만 |
|---|
| 2026.04.14 | ₩49,568 | ₩50,705 | ₩47,923 | ₩49,728 | +0.32% | 5.2만 |
|---|
| 2026.04.13 | ₩48,551 | ₩49,595 | ₩47,722 | ₩49,595 | +2.15% | 7.4만 |
|---|
| 2026.04.10 | ₩48,498 | ₩49,862 | ₩48,364 | ₩48,712 | +0.44% | 5.8만 |
|---|
| 2026.04.09 | ₩45,916 | ₩48,578 | ₩45,916 | ₩48,351 | +5.30% | 5.9만 |
|---|
| 2026.04.08 | ₩45,635 | ₩47,414 | ₩45,635 | ₩47,067 | +3.14% | 8.5만 |
|---|
| 2026.04.07 | ₩43,803 | ₩44,138 | ₩42,867 | ₩43,348 | -1.04% | 5.9만 |
|---|
| 2026.04.06 | ₩43,308 | ₩44,298 | ₩43,201 | ₩43,843 | +1.24% | 4.9만 |
|---|
| 2026.04.02 | ₩43,081 | ₩44,271 | ₩42,666 | ₩43,375 | +0.68% | 6.5만 |
|---|
| 2026.04.01 | ₩43,536 | ₩45,020 | ₩42,546 | ₩44,271 | +1.69% | 7.2만 |
|---|
| 2026.03.31 | ₩43,602 | ₩43,803 | ₩42,412 | ₩43,482 | -0.28% | 4.2만 |
|---|
| 2026.03.30 | ₩43,616 | ₩43,616 | ₩42,131 | ₩42,506 | -2.55% | 5.1만 |
|---|
| 2026.03.27 | ₩43,870 | ₩43,870 | ₩42,399 | ₩43,108 | -1.74% | 6.1만 |
|---|
| 2026.03.26 | ₩44,619 | ₩45,555 | ₩43,763 | ₩44,298 | -0.72% | 8.6만 |
|---|
| 2026.03.25 | ₩43,509 | ₩45,355 | ₩42,599 | ₩44,887 | +3.17% | 8.5만 |
|---|
| 2026.03.24 | ₩40,098 | ₩42,854 | ₩40,031 | ₩42,359 | +5.64% | 6.4만 |
|---|
| 2026.03.23 | ₩40,366 | ₩41,783 | ₩40,205 | ₩40,540 | +0.43% | 7만 |
|---|
| 2026.03.20 | ₩39,750 | ₩39,964 | ₩38,801 | ₩38,921 | -2.09% | 13.3만 |
|---|
| 2026.03.19 | ₩39,657 | ₩40,928 | ₩39,055 | ₩39,991 | +0.84% | 10.2만 |
|---|
| 2026.03.18 | ₩41,142 | ₩41,770 | ₩39,857 | ₩39,991 | -2.80% | 14.2만 |
|---|
| 2026.03.17 | ₩41,382 | ₩42,252 | ₩41,048 | ₩41,422 | +0.10% | 6.8만 |
|---|
| 2026.03.16 | ₩42,318 | ₩43,001 | ₩41,048 | ₩41,048 | -3.00% | 7.2만 |
|---|
| 2026.03.13 | ₩43,509 | ₩44,285 | ₩41,302 | ₩41,837 | -3.84% | 11.7만 |
|---|
| 2026.03.12 | ₩42,265 | ₩43,455 | ₩41,730 | ₩43,215 | +2.25% | 11.2만 |
|---|
| 2026.03.11 | ₩44,686 | ₩45,034 | ₩42,693 | ₩43,322 | -3.05% | 12.4만 |
|---|
| 2026.03.10 | ₩43,723 | ₩45,595 | ₩43,723 | ₩44,793 | +2.45% | 11.9만 |
|---|
| 2026.03.09 | ₩43,348 | ₩44,579 | ₩40,994 | ₩43,990 | +1.48% | 14.7만 |
|---|
| 2026.03.06 | ₩48,819 | ₩48,899 | ₩44,472 | ₩44,713 | -8.41% | 14.8만 |
|---|
| 2026.03.05 | ₩49,809 | ₩51,989 | ₩48,886 | ₩50,705 | +1.80% | 15만 |
|---|
| 2026.03.04 | ₩49,086 | ₩52,042 | ₩42,813 | ₩50,451 | +2.78% | 21.9만 |
|---|
| 2026.03.03 | ₩50,825 | ₩51,668 | ₩49,862 | ₩51,360 | +1.05% | 12.5만 |
|---|
| 2026.03.02 | ₩50,531 | ₩52,657 | ₩49,207 | ₩52,617 | +4.13% | 12.6만 |
|---|
| 2026.02.27 | ₩49,902 | ₩49,902 | ₩48,163 | ₩49,260 | -1.29% | 14.3만 |
|---|
| 2026.02.26 | ₩51,507 | ₩51,641 | ₩49,113 | ₩51,052 | -0.88% | 5.8만 |
|---|
| 2026.02.25 | ₩51,521 | ₩52,015 | ₩50,036 | ₩51,066 | -0.88% | 8.7만 |
|---|
| 2026.02.24 | ₩50,036 | ₩51,307 | ₩49,728 | ₩51,280 | +2.49% | 9.4만 |
|---|
| 2026.02.23 | ₩52,858 | ₩52,858 | ₩49,768 | ₩50,370 | -4.71% | 14.6만 |
|---|
| 2026.02.20 | ₩51,882 | ₩54,035 | ₩51,360 | ₩53,045 | +2.24% | 9.2만 |
|---|
| 2026.02.19 | ₩52,256 | ₩52,256 | ₩49,715 | ₩51,975 | -0.54% | 13.6만 |
|---|
| 2026.02.18 | ₩53,366 | ₩54,423 | ₩52,069 | ₩52,417 | -1.78% | 14.7만 |
|---|
| 2026.02.17 | ₩53,246 | ₩54,169 | ₩52,149 | ₩53,446 | +0.38% | 10.7만 |
|---|
| 2026.02.13 | ₩52,163 | ₩53,099 | ₩51,199 | ₩52,791 | +1.21% | 11.9만 |
|---|
| 2026.02.12 | ₩51,855 | ₩53,005 | ₩50,424 | ₩51,721 | -0.26% | 11.1만 |
|---|
| 2026.02.11 | ₩50,357 | ₩51,708 | ₩49,528 | ₩51,627 | +2.52% | 9.5만 |
|---|
| 2026.02.10 | ₩49,140 | ₩50,624 | ₩48,458 | ₩49,835 | +1.42% | 10.5만 |
|---|
| 2026.02.09 | ₩48,846 | ₩49,033 | ₩47,856 | ₩48,952 | +0.22% | 6.7만 |
|---|
| 2026.02.06 | ₩46,946 | ₩49,153 | ₩46,946 | ₩48,792 | +3.93% | 11.3만 |
|---|
| 2026.02.05 | ₩47,200 | ₩47,468 | ₩46,037 | ₩46,558 | -1.36% | 23.6만 |
|---|
| 2026.02.04 | ₩47,441 | ₩48,551 | ₩46,705 | ₩47,521 | +0.17% | 8.1만 |
|---|
| 2026.02.03 | ₩45,435 | ₩47,254 | ₩45,007 | ₩46,558 | +2.47% | 11.4만 |
|---|
| 2026.02.02 | ₩44,445 | ₩46,451 | ₩43,870 | ₩45,355 | +2.05% | 8.2만 |
|---|
| 2026.01.30 | ₩43,750 | ₩45,207 | ₩43,576 | ₩44,739 | +2.26% | 19만 |
|---|
| 2026.01.29 | ₩42,546 | ₩44,017 | ₩42,252 | ₩43,990 | +3.40% | 7.2만 |
|---|
| 2026.01.28 | ₩42,947 | ₩43,308 | ₩41,717 | ₩42,038 | -2.12% | 6.6만 |
|---|
| 2026.01.27 | ₩42,720 | ₩43,174 | ₩41,971 | ₩42,706 | -0.03% | 5.3만 |
|---|
| 2026.01.26 | ₩45,141 | ₩45,529 | ₩42,599 | ₩42,706 | -5.39% | 8.3만 |
|---|
| 2026.01.23 | ₩46,037 | ₩46,144 | ₩43,816 | ₩44,860 | -2.56% | 13.4만 |
|---|
| 2026.01.22 | ₩45,983 | ₩46,920 | ₩45,529 | ₩45,957 | -0.06% | 9.6만 |
|---|
| 2026.01.21 | ₩43,616 | ₩45,662 | ₩43,616 | ₩45,502 | +4.32% | 12.4만 |
|---|
| 2026.01.20 | ₩43,816 | ₩44,097 | ₩43,161 | ₩43,295 | -1.19% | 7.1만 |
|---|
| 2026.01.16 | ₩45,609 | ₩45,635 | ₩44,459 | ₩45,261 | -0.76% | 8.8만 |
|---|
| 2026.01.15 | ₩44,940 | ₩46,077 | ₩44,418 | ₩45,729 | +1.76% | 6.5만 |
|---|
| 2026.01.14 | ₩45,127 | ₩45,448 | ₩43,536 | ₩44,378 | -1.66% | 7.7만 |
|---|
| 2026.01.13 | ₩45,502 | ₩45,809 | ₩44,739 | ₩45,020 | -1.06% | 7.2만 |
|---|
| 2026.01.12 | ₩43,950 | ₩45,609 | ₩43,455 | ₩45,341 | +3.16% | 7.5만 |
|---|
| 2026.01.09 | ₩43,950 | ₩43,950 | ₩42,653 | ₩43,843 | -0.24% | 6.4만 |
|---|
| 2026.01.08 | ₩41,489 | ₩44,231 | ₩41,476 | ₩43,643 | +5.19% | 7.2만 |
|---|
| 2026.01.07 | ₩43,602 | ₩43,602 | ₩41,543 | ₩41,703 | -4.36% | 6.7만 |
|---|
| 2026.01.06 | ₩41,997 | ₩43,776 | ₩41,543 | ₩43,750 | +4.17% | 9.6만 |
|---|
| 2026.01.05 | ₩40,687 | ₩42,934 | ₩40,620 | ₩42,372 | +4.14% | 15만 |
|---|
| 2026.01.02 | ₩39,670 | ₩40,473 | ₩39,657 | ₩40,219 | +1.38% | 6만 |
|---|
| 2025.12.31 | ₩39,510 | ₩40,112 | ₩38,560 | ₩39,737 | +0.58% | 20.3만 |
|---|
| 2025.12.30 | ₩40,299 | ₩41,021 | ₩39,724 | ₩39,804 | -1.23% | 9.2만 |
|---|
| 2025.12.29 | ₩41,463 | ₩41,730 | ₩40,125 | ₩40,326 | -2.74% | 12만 |
|---|
| 2025.12.26 | ₩41,249 | ₩41,663 | ₩40,433 | ₩41,463 | +0.52% | 7.3만 |
|---|
| 2025.12.24 | ₩41,235 | ₩41,997 | ₩40,767 | ₩41,396 | +0.39% | 4.1만 |
|---|
| 2025.12.23 | ₩41,342 | ₩41,636 | ₩40,500 | ₩41,476 | +0.32% | 9.9만 |
|---|
| 2025.12.22 | ₩40,901 | ₩42,974 | ₩40,740 | ₩41,342 | +1.08% | 11.4만 |
|---|
| 2025.12.19 | ₩41,396 | ₩41,743 | ₩40,473 | ₩41,008 | -0.94% | 23.2만 |
|---|
| 2025.12.18 | ₩42,211 | ₩42,559 | ₩40,473 | ₩41,650 | -1.33% | 19.3만 |
|---|
| 2025.12.17 | ₩42,412 | ₩43,148 | ₩41,289 | ₩41,690 | -1.70% | 19.2만 |
|---|
| 2025.12.16 | ₩44,632 | ₩45,047 | ₩43,522 | ₩43,776 | -1.92% | 14.6만 |
|---|
| 2025.12.15 | ₩45,475 | ₩45,475 | ₩44,111 | ₩44,846 | -1.38% | 13.6만 |
|---|
| 2025.12.12 | ₩45,783 | ₩46,572 | ₩44,646 | ₩44,887 | -1.96% | 14.5만 |
|---|
| 2025.12.11 | ₩45,207 | ₩45,769 | ₩44,271 | ₩45,743 | +1.18% | 11.2만 |
|---|
| 2025.12.10 | ₩44,044 | ₩46,010 | ₩43,161 | ₩45,341 | +2.95% | 27.9만 |
|---|
| 2025.12.09 | ₩44,552 | ₩45,676 | ₩43,950 | ₩44,111 | -0.99% | 13.6만 |
|---|
| 2025.12.08 | ₩46,558 | ₩47,481 | ₩44,418 | ₩44,659 | -4.08% | 16.5만 |
|---|
| 2025.12.05 | ₩46,679 | ₩46,960 | ₩43,977 | ₩45,234 | -3.09% | 21.9만 |
|---|
| 2025.12.04 | ₩51,186 | ₩51,868 | ₩44,820 | ₩46,853 | -8.47% | 54만 |
|---|
| 2025.12.03 | ₩39,924 | ₩46,251 | ₩39,924 | ₩46,010 | +15.24% | 52만 |
|---|
| 2025.12.02 | ₩38,948 | ₩40,125 | ₩38,373 | ₩39,791 | +2.16% | 10.4만 |
|---|
| 2025.12.01 | ₩38,279 | ₩39,242 | ₩37,932 | ₩38,279 | 0.00% | 9.9만 |
|---|
| 2025.11.28 | ₩38,293 | ₩39,042 | ₩38,132 | ₩38,894 | +1.57% | 7.1만 |
|---|
| 2025.11.26 | ₩39,376 | ₩39,456 | ₩38,039 | ₩38,333 | -2.65% | 10.3만 |
|---|
| 2025.11.25 | ₩38,079 | ₩39,389 | ₩37,945 | ₩39,309 | +3.23% | 11만 |
|---|
| 2025.11.24 | ₩37,918 | ₩38,333 | ₩36,888 | ₩37,958 | +0.11% | 10.8만 |
|---|
| 2025.11.21 | ₩35,644 | ₩37,825 | ₩35,471 | ₩37,651 | +5.63% | 17.3만 |
|---|
| 2025.11.20 | ₩37,263 | ₩37,611 | ₩35,323 | ₩35,430 | -4.92% | 15.5만 |
|---|
| 2025.11.19 | ₩36,781 | ₩37,249 | ₩36,447 | ₩36,540 | -0.65% | 14.2만 |
|---|
| 2025.11.18 | ₩36,795 | ₩37,544 | ₩36,474 | ₩36,888 | +0.25% | 12.2만 |
|---|
| 2025.11.17 | ₩38,319 | ₩38,614 | ₩36,915 | ₩36,995 | -3.46% | 14.4만 |
|---|
| 2025.11.14 | ₩38,881 | ₩39,844 | ₩38,052 | ₩38,119 | -1.96% | 8.5만 |
|---|
| 2025.11.13 | ₩39,817 | ₩40,647 | ₩38,841 | ₩39,175 | -1.61% | 18.9만 |
|---|
| 2025.11.12 | ₩39,857 | ₩41,463 | ₩39,697 | ₩39,817 | -0.10% | 19.4만 |
|---|
| 2025.11.11 | ₩42,546 | ₩44,619 | ₩39,162 | ₩39,737 | -6.60% | 17만 |
|---|
| 2025.11.10 | ₩45,943 | ₩45,943 | ₩42,372 | ₩42,506 | -7.48% | 9만 |
|---|
| 2025.11.07 | ₩46,117 | ₩46,946 | ₩45,020 | ₩45,569 | -1.19% | 10.3만 |
|---|
| 2025.11.06 | ₩45,448 | ₩46,772 | ₩44,525 | ₩46,264 | +1.80% | 11.3만 |
|---|
| 2025.11.05 | ₩45,475 | ₩47,481 | ₩41,543 | ₩45,582 | +0.24% | 13.4만 |
|---|
| 2025.11.04 | ₩47,227 | ₩48,230 | ₩46,144 | ₩46,224 | -2.12% | 12.2만 |
|---|
| 2025.11.03 | ₩47,936 | ₩48,658 | ₩46,545 | ₩47,655 | -0.59% | 5.3만 |
|---|
| 2025.10.31 | ₩47,949 | ₩48,471 | ₩47,401 | ₩48,070 | +0.25% | 5.3만 |
|---|
| 2025.10.30 | ₩48,244 | ₩49,180 | ₩48,016 | ₩48,471 | +0.47% | 3.7만 |
|---|
| 2025.10.29 | ₩48,765 | ₩50,103 | ₩48,163 | ₩48,712 | -0.11% | 4.7만 |
|---|
| 2025.10.28 | ₩49,407 | ₩49,755 | ₩48,952 | ₩49,100 | -0.62% | 4.5만 |
|---|
| 2025.10.27 | ₩50,905 | ₩50,905 | ₩49,541 | ₩49,701 | -2.36% | 3.2만 |
|---|
| 2025.10.24 | ₩50,624 | ₩50,745 | ₩50,023 | ₩50,451 | -0.34% | 3.5만 |
|---|
| 2025.10.23 | ₩48,538 | ₩50,156 | ₩48,538 | ₩49,768 | +2.54% | 6.9만 |
|---|
| 2025.10.22 | ₩49,086 | ₩49,461 | ₩48,083 | ₩48,270 | -1.66% | 3.7만 |
|---|
| 2025.10.21 | ₩48,779 | ₩49,768 | ₩48,725 | ₩49,006 | +0.47% | 3.8만 |
|---|
| 2025.10.20 | ₩48,163 | ₩49,073 | ₩48,070 | ₩48,805 | +1.33% | 3.9만 |
|---|
| 2025.10.17 | ₩48,003 | ₩48,444 | ₩47,160 | ₩47,548 | -0.95% | 6만 |
|---|
| 2025.10.16 | ₩49,126 | ₩49,862 | ₩48,123 | ₩48,418 | -1.44% | 5.5만 |
|---|
| 2025.10.15 | ₩48,725 | ₩49,394 | ₩48,337 | ₩49,019 | +0.60% | 5.2만 |
|---|
| 2025.10.14 | ₩46,813 | ₩48,939 | ₩45,876 | ₩48,337 | +3.26% | 5만 |
|---|
| 2025.10.13 | ₩46,639 | ₩47,735 | ₩46,130 | ₩47,441 | +1.72% | 6.6만 |
|---|
| 2025.10.10 | ₩47,401 | ₩47,668 | ₩45,635 | ₩45,676 | -3.64% | 5.3만 |
|---|