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 | ₩43,826 | ₩43,893 | ₩42,180 | ₩43,264 | -1.28% | 11.9만 |
| 2026.10.08 | ₩43,518 | ₩43,946 | ₩42,140 | ₩43,464 | -0.12% | 18.5만 |
| 2026.10.07 | ₩42,327 | ₩44,200 | ₩40,990 | ₩44,107 | +4.20% | 17.2만 |
| 2026.10.06 | ₩43,291 | ₩43,291 | ₩41,939 | ₩42,983 | -0.71% | 12.2만 |
| 2026.10.05 | ₩41,163 | ₩43,772 | ₩40,508 | ₩42,729 | +3.80% | 11.3만 |
| 2026.10.02 | ₩41,538 | ₩42,073 | ₩40,829 | ₩41,779 | +0.58% | 11.7만 |
| 2026.10.01 | ₩41,752 | ₩41,913 | ₩38,769 | ₩40,695 | -2.53% | 30.5만 |
| 2026.09.30 | ₩43,250 | ₩43,679 | ₩42,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,100 |
| -2.66% |
| 13.6만 |
| 2026.09.29 | ₩42,956 | ₩43,478 | ₩42,327 | ₩42,809 | -0.34% | 10만 |
|---|
| 2026.09.28 | ₩41,939 | ₩43,224 | ₩41,913 | ₩42,635 | +1.66% | 22.2만 |
|---|
| 2026.09.25 | ₩41,458 | ₩42,662 | ₩41,244 | ₩41,431 | -0.06% | 37.3만 |
|---|
| 2026.09.24 | ₩43,598 | ₩43,598 | ₩41,083 | ₩41,230 | -5.43% | 15.6만 |
|---|
| 2026.09.23 | ₩43,933 | ₩44,481 | ₩43,505 | ₩44,000 | +0.15% | 8.4만 |
|---|
| 2026.09.22 | ₩44,347 | ₩44,976 | ₩44,040 | ₩44,414 | +0.15% | 12만 |
|---|
| 2026.09.21 | ₩45,083 | ₩45,083 | ₩43,157 | ₩43,612 | -3.26% | 12만 |
|---|
| 2026.09.18 | ₩44,561 | ₩45,070 | ₩43,625 | ₩44,869 | +0.69% | 19.3만 |
|---|
| 2026.09.17 | ₩46,127 | ₩46,153 | ₩44,388 | ₩44,535 | -3.45% | 6.6만 |
|---|
| 2026.09.16 | ₩45,458 | ₩46,274 | ₩44,013 | ₩44,869 | -1.29% | 9.6만 |
|---|
| 2026.09.15 | ₩44,682 | ₩45,083 | ₩44,133 | ₩44,682 | 0.00% | 10만 |
|---|
| 2026.09.14 | ₩44,093 | ₩44,508 | ₩42,996 | ₩44,441 | +0.79% | 11.5만 |
|---|
| 2026.09.11 | ₩46,153 | ₩46,247 | ₩44,842 | ₩44,963 | -2.58% | 7.8만 |
|---|
| 2026.09.10 | ₩45,899 | ₩46,234 | ₩45,016 | ₩45,538 | -0.79% | 6.1만 |
|---|
| 2026.09.09 | ₩47,732 | ₩47,732 | ₩46,153 | ₩46,662 | -2.24% | 8.3만 |
|---|
| 2026.09.08 | ₩48,267 | ₩48,682 | ₩47,411 | ₩47,745 | -1.08% | 9.8만 |
|---|
| 2026.09.04 | ₩45,351 | ₩47,893 | ₩44,802 | ₩47,826 | +5.46% | 11.1만 |
|---|
| 2026.09.03 | ₩45,244 | ₩45,672 | ₩44,321 | ₩45,645 | +0.89% | 9만 |
|---|
| 2026.09.02 | ₩43,826 | ₩45,270 | ₩43,585 | ₩44,735 | +2.08% | 11.2만 |
|---|
| 2026.09.01 | ₩44,428 | ₩44,428 | ₩43,077 | ₩43,906 | -1.17% | 11.3만 |
|---|
| 2026.08.31 | ₩45,230 | ₩45,752 | ₩44,949 | ₩45,297 | +0.15% | 11.5만 |
|---|
| 2026.08.28 | ₩46,408 | ₩46,622 | ₩45,123 | ₩45,444 | -2.08% | 8.6만 |
|---|
| 2026.08.27 | ₩46,541 | ₩46,635 | ₩45,618 | ₩46,381 | -0.34% | 8.6만 |
|---|
| 2026.08.26 | ₩46,581 | ₩46,996 | ₩45,819 | ₩46,381 | -0.43% | 7.2만 |
|---|
| 2026.08.25 | ₩46,488 | ₩47,157 | ₩45,525 | ₩46,581 | +0.20% | 7.1만 |
|---|
| 2026.08.24 | ₩46,769 | ₩47,304 | ₩45,806 | ₩45,846 | -1.97% | 8만 |
|---|
| 2026.08.21 | ₩44,642 | ₩46,581 | ₩44,481 | ₩46,434 | +4.02% | 9.5만 |
|---|
| 2026.08.20 | ₩44,187 | ₩44,441 | ₩43,210 | ₩44,053 | -0.30% | 10.2만 |
|---|
| 2026.08.19 | ₩45,284 | ₩45,525 | ₩44,307 | ₩44,414 | -1.92% | 6.8만 |
|---|
| 2026.08.18 | ₩45,765 | ₩46,140 | ₩44,294 | ₩44,588 | -2.57% | 9만 |
|---|
| 2026.08.17 | ₩46,167 | ₩46,729 | ₩45,511 | ₩46,421 | +0.55% | 8.4만 |
|---|
| 2026.08.14 | ₩45,913 | ₩46,287 | ₩45,485 | ₩46,073 | +0.35% | 9만 |
|---|
| 2026.08.13 | ₩46,501 | ₩47,411 | ₩45,658 | ₩46,006 | -1.06% | 17.3만 |
|---|
| 2026.08.12 | ₩47,036 | ₩47,157 | ₩45,779 | ₩45,819 | -2.59% | 15만 |
|---|
| 2026.08.11 | ₩47,451 | ₩48,521 | ₩46,127 | ₩46,167 | -2.71% | 12.8만 |
|---|
| 2026.08.10 | ₩48,869 | ₩49,592 | ₩46,929 | ₩46,956 | -3.91% | 10.9만 |
|---|
| 2026.08.07 | ₩49,792 | ₩52,173 | ₩49,070 | ₩49,618 | -0.35% | 10.1만 |
|---|
| 2026.08.06 | ₩54,274 | ₩54,327 | ₩47,973 | ₩49,418 | -8.95% | 12.7만 |
|---|
| 2026.08.05 | ₩47,531 | ₩55,250 | ₩45,485 | ₩54,140 | +13.90% | 37.5만 |
|---|
| 2026.08.04 | ₩47,826 | ₩48,789 | ₩46,889 | ₩46,996 | -1.73% | 10.2만 |
|---|
| 2026.08.03 | ₩45,284 | ₩47,036 | ₩45,284 | ₩46,903 | +3.57% | 8.7만 |
|---|
| 2026.07.31 | ₩45,284 | ₩45,899 | ₩43,839 | ₩44,722 | -1.24% | 10.8만 |
|---|
| 2026.07.30 | ₩44,147 | ₩45,351 | ₩44,147 | ₩44,816 | +1.52% | 7.9만 |
|---|
| 2026.07.29 | ₩45,418 | ₩45,953 | ₩42,769 | ₩43,010 | -5.30% | 13.9만 |
|---|
| 2026.07.28 | ₩44,628 | ₩46,581 | ₩44,628 | ₩45,926 | +2.91% | 11.5만 |
|---|
| 2026.07.27 | ₩44,615 | ₩45,016 | ₩43,558 | ₩44,521 | -0.21% | 10.6만 |
|---|
| 2026.07.24 | ₩44,655 | ₩44,655 | ₩43,745 | ₩44,281 | -0.84% | 6.5만 |
|---|
| 2026.07.23 | ₩44,160 | ₩45,056 | ₩43,291 | ₩44,347 | +0.42% | 7.9만 |
|---|
| 2026.07.22 | ₩43,852 | ₩45,217 | ₩43,852 | ₩44,869 | +2.32% | 10.1만 |
|---|
| 2026.07.21 | ₩42,809 | ₩44,160 | ₩42,234 | ₩43,879 | +2.50% | 6.8만 |
|---|
| 2026.07.20 | ₩44,642 | ₩44,642 | ₩42,260 | ₩42,515 | -4.76% | 9.4만 |
|---|
| 2026.07.17 | ₩44,080 | ₩45,083 | ₩43,612 | ₩44,147 | +0.15% | 11.2만 |
|---|
| 2026.07.16 | ₩44,254 | ₩45,150 | ₩44,053 | ₩45,110 | +1.93% | 7.3만 |
|---|
| 2026.07.15 | ₩43,652 | ₩44,575 | ₩43,384 | ₩44,495 | +1.93% | 7.5만 |
|---|
| 2026.07.14 | ₩43,491 | ₩44,695 | ₩42,702 | ₩43,277 | -0.49% | 6.1만 |
|---|
| 2026.07.13 | ₩43,719 | ₩44,080 | ₩42,849 | ₩42,849 | -1.99% | 6.4만 |
|---|
| 2026.07.10 | ₩42,969 | ₩44,147 | ₩42,809 | ₩43,719 | +1.74% | 8.1만 |
|---|
| 2026.07.09 | ₩43,398 | ₩43,518 | ₩42,648 | ₩42,929 | -1.08% | 7.1만 |
|---|
| 2026.07.08 | ₩42,234 | ₩43,090 | ₩42,234 | ₩42,702 | +1.11% | 9만 |
|---|
| 2026.07.07 | ₩43,906 | ₩45,003 | ₩41,873 | ₩42,367 | -3.50% | 8.8만 |
|---|
| 2026.07.06 | ₩42,782 | ₩44,695 | ₩42,782 | ₩44,214 | +3.35% | 7.6만 |
|---|
| 2026.07.02 | ₩44,682 | ₩44,856 | ₩42,314 | ₩42,796 | -4.22% | 7.9만 |
|---|
| 2026.07.01 | ₩46,889 | ₩46,889 | ₩44,655 | ₩44,869 | -4.31% | 8.5만 |
|---|
| 2026.06.30 | ₩46,194 | ₩46,983 | ₩44,668 | ₩46,903 | +1.53% | 15.3만 |
|---|
| 2026.06.29 | ₩47,906 | ₩48,307 | ₩44,682 | ₩45,792 | -4.41% | 10.1만 |
|---|
| 2026.06.26 | ₩48,521 | ₩48,816 | ₩46,555 | ₩48,468 | -0.11% | 18.4만 |
|---|
| 2026.06.25 | ₩48,602 | ₩50,354 | ₩48,481 | ₩48,709 | +0.22% | 11.5만 |
|---|
| 2026.06.24 | ₩49,097 | ₩49,765 | ₩47,986 | ₩48,080 | -2.07% | 9.4만 |
|---|
| 2026.06.23 | ₩50,568 | ₩50,755 | ₩48,441 | ₩49,177 | -2.75% | 7.5만 |
|---|
| 2026.06.22 | ₩52,561 | ₩53,484 | ₩51,464 | ₩51,558 | -1.91% | 8.3만 |
|---|
| 2026.06.18 | ₩50,595 | ₩52,816 | ₩50,595 | ₩52,575 | +3.91% | 12.3만 |
|---|
| 2026.06.17 | ₩50,501 | ₩51,772 | ₩49,658 | ₩49,966 | -1.06% | 10.2만 |
|---|
| 2026.06.16 | ₩50,836 | ₩52,949 | ₩49,979 | ₩50,234 | -1.18% | 11.7만 |
|---|
| 2026.06.15 | ₩51,371 | ₩52,722 | ₩49,739 | ₩50,354 | -1.98% | 9.6만 |
|---|
| 2026.06.12 | ₩48,160 | ₩51,518 | ₩48,160 | ₩49,739 | +3.28% | 16.3만 |
|---|
| 2026.06.11 | ₩46,073 | ₩47,317 | ₩45,498 | ₩47,291 | +2.64% | 6.5만 |
|---|
| 2026.06.10 | ₩46,568 | ₩47,224 | ₩45,351 | ₩45,351 | -2.61% | 8만 |
|---|
| 2026.06.09 | ₩47,143 | ₩49,123 | ₩46,046 | ₩46,622 | -1.11% | 5.6만 |
|---|
| 2026.06.08 | ₩46,247 | ₩47,304 | ₩46,247 | ₩46,903 | +1.42% | 4.6만 |
|---|
| 2026.06.05 | ₩48,107 | ₩48,107 | ₩45,926 | ₩46,140 | -4.09% | 4.6만 |
|---|
| 2026.06.04 | ₩48,013 | ₩48,441 | ₩46,849 | ₩48,187 | +0.36% | 5.9만 |
|---|
| 2026.06.03 | ₩48,200 | ₩48,214 | ₩46,662 | ₩47,678 | -1.08% | 7.7만 |
|---|
| 2026.06.02 | ₩45,966 | ₩49,297 | ₩45,257 | ₩48,602 | +5.73% | 7.6만 |
|---|
| 2026.06.01 | ₩47,558 | ₩47,558 | ₩45,244 | ₩46,515 | -2.19% | 7.1만 |
|---|
| 2026.05.29 | ₩48,294 | ₩48,615 | ₩47,411 | ₩48,588 | +0.61% | 12만 |
|---|
| 2026.05.28 | ₩47,946 | ₩48,575 | ₩47,010 | ₩48,561 | +1.28% | 6.3만 |
|---|
| 2026.05.27 | ₩47,398 | ₩48,655 | ₩47,371 | ₩48,428 | +2.17% | 9.7만 |
|---|
| 2026.05.26 | ₩46,140 | ₩47,411 | ₩45,765 | ₩47,063 | +2.00% | 6.2만 |
|---|
| 2026.05.22 | ₩44,883 | ₩46,541 | ₩43,531 | ₩45,324 | +0.98% | 10.1만 |
|---|
| 2026.05.21 | ₩42,006 | ₩44,869 | ₩41,444 | ₩44,508 | +5.96% | 8.3만 |
|---|
| 2026.05.20 | ₩41,404 | ₩42,876 | ₩40,802 | ₩42,836 | +3.46% | 10.2만 |
|---|
| 2026.05.19 | ₩44,883 | ₩44,883 | ₩41,458 | ₩41,471 | -7.60% | 11.6만 |
|---|
| 2026.05.18 | ₩47,585 | ₩47,585 | ₩44,495 | ₩45,177 | -5.06% | 15.3만 |
|---|
| 2026.05.15 | ₩47,638 | ₩48,896 | ₩46,943 | ₩47,812 | +0.37% | 17.9만 |
|---|
| 2026.05.14 | ₩49,137 | ₩49,498 | ₩47,893 | ₩48,187 | -1.93% | 5.3만 |
|---|
| 2026.05.13 | ₩48,428 | ₩49,525 | ₩47,344 | ₩48,575 | +0.30% | 11.2만 |
|---|
| 2026.05.12 | ₩48,361 | ₩48,722 | ₩46,729 | ₩48,722 | +0.75% | 9.2만 |
|---|
| 2026.05.11 | ₩49,779 | ₩49,913 | ₩48,508 | ₩48,709 | -2.15% | 7.9만 |
|---|
| 2026.05.08 | ₩49,217 | ₩49,859 | ₩46,394 | ₩49,832 | +1.25% | 13.5만 |
|---|
| 2026.05.07 | ₩49,685 | ₩51,518 | ₩48,294 | ₩49,311 | -0.75% | 8.5만 |
|---|
| 2026.05.06 | ₩54,849 | ₩54,849 | ₩46,127 | ₩49,351 | -10.02% | 12.8만 |
|---|
| 2026.05.05 | ₩52,107 | ₩54,207 | ₩52,107 | ₩53,444 | +2.57% | 10.4만 |
|---|
| 2026.05.04 | ₩53,070 | ₩53,311 | ₩50,983 | ₩51,571 | -2.82% | 7만 |
|---|
| 2026.05.01 | ₩52,816 | ₩53,431 | ₩51,264 | ₩53,070 | +0.48% | 7.6만 |
|---|
| 2026.04.30 | ₩51,250 | ₩53,538 | ₩51,250 | ₩52,802 | +3.03% | 6.2만 |
|---|
| 2026.04.29 | ₩52,080 | ₩52,602 | ₩50,180 | ₩51,290 | -1.52% | 5.9만 |
|---|
| 2026.04.28 | ₩52,468 | ₩52,989 | ₩51,237 | ₩52,481 | +0.03% | 4.5만 |
|---|
| 2026.04.27 | ₩53,872 | ₩54,729 | ₩52,147 | ₩52,668 | -2.23% | 9.4만 |
|---|
| 2026.04.24 | ₩52,949 | ₩53,899 | ₩52,387 | ₩53,832 | +1.67% | 7.5만 |
|---|
| 2026.04.23 | ₩50,956 | ₩53,431 | ₩50,956 | ₩53,123 | +4.25% | 6.3만 |
|---|
| 2026.04.22 | ₩51,143 | ₩52,173 | ₩51,023 | ₩51,451 | +0.60% | 5.2만 |
|---|
| 2026.04.21 | ₩51,986 | ₩52,775 | ₩50,729 | ₩51,250 | -1.42% | 6.5만 |
|---|
| 2026.04.20 | ₩50,996 | ₩52,080 | ₩50,381 | ₩51,692 | +1.36% | 4.7만 |
|---|
| 2026.04.17 | ₩49,632 | ₩51,933 | ₩49,204 | ₩51,183 | +3.13% | 6.5만 |
|---|
| 2026.04.16 | ₩49,819 | ₩49,926 | ₩48,040 | ₩48,374 | -2.90% | 6.9만 |
|---|
| 2026.04.15 | ₩49,270 | ₩50,408 | ₩48,668 | ₩49,765 | +1.00% | 11.7만 |
|---|
| 2026.04.14 | ₩49,578 | ₩50,715 | ₩47,933 | ₩49,739 | +0.32% | 5.2만 |
|---|
| 2026.04.13 | ₩48,561 | ₩49,605 | ₩47,732 | ₩49,605 | +2.15% | 7.4만 |
|---|
| 2026.04.10 | ₩48,508 | ₩49,872 | ₩48,374 | ₩48,722 | +0.44% | 5.8만 |
|---|
| 2026.04.09 | ₩45,926 | ₩48,588 | ₩45,926 | ₩48,361 | +5.30% | 5.9만 |
|---|
| 2026.04.08 | ₩45,645 | ₩47,424 | ₩45,645 | ₩47,076 | +3.14% | 8.5만 |
|---|
| 2026.04.07 | ₩43,812 | ₩44,147 | ₩42,876 | ₩43,357 | -1.04% | 5.9만 |
|---|
| 2026.04.06 | ₩43,317 | ₩44,307 | ₩43,210 | ₩43,852 | +1.24% | 4.9만 |
|---|
| 2026.04.02 | ₩43,090 | ₩44,281 | ₩42,675 | ₩43,384 | +0.68% | 6.5만 |
|---|
| 2026.04.01 | ₩43,545 | ₩45,030 | ₩42,555 | ₩44,281 | +1.69% | 7.2만 |
|---|
| 2026.03.31 | ₩43,612 | ₩43,812 | ₩42,421 | ₩43,491 | -0.28% | 4.2만 |
|---|
| 2026.03.30 | ₩43,625 | ₩43,625 | ₩42,140 | ₩42,515 | -2.55% | 5.1만 |
|---|
| 2026.03.27 | ₩43,879 | ₩43,879 | ₩42,408 | ₩43,117 | -1.74% | 6.1만 |
|---|
| 2026.03.26 | ₩44,628 | ₩45,565 | ₩43,772 | ₩44,307 | -0.72% | 8.6만 |
|---|
| 2026.03.25 | ₩43,518 | ₩45,364 | ₩42,608 | ₩44,896 | +3.17% | 8.5만 |
|---|
| 2026.03.24 | ₩40,107 | ₩42,862 | ₩40,040 | ₩42,367 | +5.64% | 6.4만 |
|---|
| 2026.03.23 | ₩40,374 | ₩41,792 | ₩40,214 | ₩40,548 | +0.43% | 7만 |
|---|
| 2026.03.20 | ₩39,759 | ₩39,973 | ₩38,809 | ₩38,929 | -2.09% | 13.3만 |
|---|
| 2026.03.19 | ₩39,665 | ₩40,936 | ₩39,063 | ₩40,000 | +0.84% | 10.2만 |
|---|
| 2026.03.18 | ₩41,150 | ₩41,779 | ₩39,866 | ₩40,000 | -2.80% | 14.2만 |
|---|
| 2026.03.17 | ₩41,391 | ₩42,260 | ₩41,056 | ₩41,431 | +0.10% | 6.8만 |
|---|
| 2026.03.16 | ₩42,327 | ₩43,010 | ₩41,056 | ₩41,056 | -3.00% | 7.2만 |
|---|
| 2026.03.13 | ₩43,518 | ₩44,294 | ₩41,311 | ₩41,846 | -3.84% | 11.7만 |
|---|
| 2026.03.12 | ₩42,274 | ₩43,464 | ₩41,739 | ₩43,224 | +2.25% | 11.2만 |
|---|
| 2026.03.11 | ₩44,695 | ₩45,043 | ₩42,702 | ₩43,331 | -3.05% | 12.4만 |
|---|
| 2026.03.10 | ₩43,732 | ₩45,605 | ₩43,732 | ₩44,802 | +2.45% | 11.9만 |
|---|
| 2026.03.09 | ₩43,357 | ₩44,588 | ₩41,003 | ₩44,000 | +1.48% | 14.7만 |
|---|
| 2026.03.06 | ₩48,829 | ₩48,909 | ₩44,481 | ₩44,722 | -8.41% | 14.8만 |
|---|
| 2026.03.05 | ₩49,819 | ₩52,000 | ₩48,896 | ₩50,715 | +1.80% | 15만 |
|---|
| 2026.03.04 | ₩49,097 | ₩52,053 | ₩42,822 | ₩50,461 | +2.78% | 21.9만 |
|---|
| 2026.03.03 | ₩50,836 | ₩51,678 | ₩49,872 | ₩51,371 | +1.05% | 12.5만 |
|---|
| 2026.03.02 | ₩50,541 | ₩52,668 | ₩49,217 | ₩52,628 | +4.13% | 12.6만 |
|---|
| 2026.02.27 | ₩49,913 | ₩49,913 | ₩48,173 | ₩49,270 | -1.29% | 14.3만 |
|---|
| 2026.02.26 | ₩51,518 | ₩51,652 | ₩49,123 | ₩51,063 | -0.88% | 5.8만 |
|---|
| 2026.02.25 | ₩51,531 | ₩52,026 | ₩50,046 | ₩51,076 | -0.88% | 8.7만 |
|---|
| 2026.02.24 | ₩50,046 | ₩51,317 | ₩49,739 | ₩51,290 | +2.49% | 9.4만 |
|---|
| 2026.02.23 | ₩52,869 | ₩52,869 | ₩49,779 | ₩50,381 | -4.71% | 14.6만 |
|---|
| 2026.02.20 | ₩51,892 | ₩54,046 | ₩51,371 | ₩53,056 | +2.24% | 9.2만 |
|---|
| 2026.02.19 | ₩52,267 | ₩52,267 | ₩49,725 | ₩51,986 | -0.54% | 13.6만 |
|---|
| 2026.02.18 | ₩53,377 | ₩54,434 | ₩52,080 | ₩52,428 | -1.78% | 14.7만 |
|---|
| 2026.02.17 | ₩53,257 | ₩54,180 | ₩52,160 | ₩53,458 | +0.38% | 10.7만 |
|---|
| 2026.02.13 | ₩52,173 | ₩53,110 | ₩51,210 | ₩52,802 | +1.21% | 11.9만 |
|---|
| 2026.02.12 | ₩51,866 | ₩53,016 | ₩50,434 | ₩51,732 | -0.26% | 11.1만 |
|---|
| 2026.02.11 | ₩50,367 | ₩51,719 | ₩49,538 | ₩51,638 | +2.52% | 9.5만 |
|---|
| 2026.02.10 | ₩49,150 | ₩50,635 | ₩48,468 | ₩49,846 | +1.42% | 10.5만 |
|---|
| 2026.02.09 | ₩48,856 | ₩49,043 | ₩47,866 | ₩48,963 | +0.22% | 6.7만 |
|---|
| 2026.02.06 | ₩46,956 | ₩49,163 | ₩46,956 | ₩48,802 | +3.93% | 11.3만 |
|---|
| 2026.02.05 | ₩47,210 | ₩47,478 | ₩46,046 | ₩46,568 | -1.36% | 23.6만 |
|---|
| 2026.02.04 | ₩47,451 | ₩48,561 | ₩46,715 | ₩47,531 | +0.17% | 8.1만 |
|---|
| 2026.02.03 | ₩45,444 | ₩47,264 | ₩45,016 | ₩46,568 | +2.47% | 11.4만 |
|---|
| 2026.02.02 | ₩44,454 | ₩46,461 | ₩43,879 | ₩45,364 | +2.05% | 8.2만 |
|---|
| 2026.01.30 | ₩43,759 | ₩45,217 | ₩43,585 | ₩44,749 | +2.26% | 19만 |
|---|
| 2026.01.29 | ₩42,555 | ₩44,026 | ₩42,260 | ₩44,000 | +3.40% | 7.2만 |
|---|
| 2026.01.28 | ₩42,956 | ₩43,317 | ₩41,725 | ₩42,046 | -2.12% | 6.6만 |
|---|
| 2026.01.27 | ₩42,729 | ₩43,184 | ₩41,980 | ₩42,715 | -0.03% | 5.3만 |
|---|
| 2026.01.26 | ₩45,150 | ₩45,538 | ₩42,608 | ₩42,715 | -5.39% | 8.3만 |
|---|
| 2026.01.23 | ₩46,046 | ₩46,153 | ₩43,826 | ₩44,869 | -2.56% | 13.4만 |
|---|
| 2026.01.22 | ₩45,993 | ₩46,929 | ₩45,538 | ₩45,966 | -0.06% | 9.6만 |
|---|
| 2026.01.21 | ₩43,625 | ₩45,672 | ₩43,625 | ₩45,511 | +4.32% | 12.4만 |
|---|
| 2026.01.20 | ₩43,826 | ₩44,107 | ₩43,170 | ₩43,304 | -1.19% | 7.1만 |
|---|
| 2026.01.16 | ₩45,618 | ₩45,645 | ₩44,468 | ₩45,270 | -0.76% | 8.8만 |
|---|
| 2026.01.15 | ₩44,949 | ₩46,087 | ₩44,428 | ₩45,739 | +1.76% | 6.5만 |
|---|
| 2026.01.14 | ₩45,137 | ₩45,458 | ₩43,545 | ₩44,388 | -1.66% | 7.7만 |
|---|
| 2026.01.13 | ₩45,511 | ₩45,819 | ₩44,749 | ₩45,030 | -1.06% | 7.2만 |
|---|
| 2026.01.12 | ₩43,959 | ₩45,618 | ₩43,464 | ₩45,351 | +3.16% | 7.5만 |
|---|
| 2026.01.09 | ₩43,959 | ₩43,959 | ₩42,662 | ₩43,852 | -0.24% | 6.4만 |
|---|
| 2026.01.08 | ₩41,498 | ₩44,240 | ₩41,485 | ₩43,652 | +5.19% | 7.2만 |
|---|
| 2026.01.07 | ₩43,612 | ₩43,612 | ₩41,551 | ₩41,712 | -4.36% | 6.7만 |
|---|
| 2026.01.06 | ₩42,006 | ₩43,786 | ₩41,551 | ₩43,759 | +4.17% | 9.6만 |
|---|
| 2026.01.05 | ₩40,695 | ₩42,943 | ₩40,628 | ₩42,381 | +4.14% | 15만 |
|---|
| 2026.01.02 | ₩39,679 | ₩40,481 | ₩39,665 | ₩40,227 | +1.38% | 6만 |
|---|
| 2025.12.31 | ₩39,518 | ₩40,120 | ₩38,568 | ₩39,745 | +0.58% | 20.3만 |
|---|
| 2025.12.30 | ₩40,307 | ₩41,030 | ₩39,732 | ₩39,812 | -1.23% | 9.2만 |
|---|
| 2025.12.29 | ₩41,471 | ₩41,739 | ₩40,133 | ₩40,334 | -2.74% | 12만 |
|---|
| 2025.12.26 | ₩41,257 | ₩41,672 | ₩40,441 | ₩41,471 | +0.52% | 7.3만 |
|---|
| 2025.12.24 | ₩41,244 | ₩42,006 | ₩40,776 | ₩41,404 | +0.39% | 4.1만 |
|---|
| 2025.12.23 | ₩41,351 | ₩41,645 | ₩40,508 | ₩41,485 | +0.32% | 9.9만 |
|---|
| 2025.12.22 | ₩40,909 | ₩42,983 | ₩40,749 | ₩41,351 | +1.08% | 11.4만 |
|---|
| 2025.12.19 | ₩41,404 | ₩41,752 | ₩40,481 | ₩41,016 | -0.94% | 23.2만 |
|---|
| 2025.12.18 | ₩42,220 | ₩42,568 | ₩40,481 | ₩41,658 | -1.33% | 19.3만 |
|---|
| 2025.12.17 | ₩42,421 | ₩43,157 | ₩41,297 | ₩41,699 | -1.70% | 19.2만 |
|---|
| 2025.12.16 | ₩44,642 | ₩45,056 | ₩43,531 | ₩43,786 | -1.92% | 14.6만 |
|---|
| 2025.12.15 | ₩45,485 | ₩45,485 | ₩44,120 | ₩44,856 | -1.38% | 13.6만 |
|---|
| 2025.12.12 | ₩45,792 | ₩46,581 | ₩44,655 | ₩44,896 | -1.96% | 14.5만 |
|---|
| 2025.12.11 | ₩45,217 | ₩45,779 | ₩44,281 | ₩45,752 | +1.18% | 11.2만 |
|---|
| 2025.12.10 | ₩44,053 | ₩46,020 | ₩43,170 | ₩45,351 | +2.95% | 27.9만 |
|---|
| 2025.12.09 | ₩44,561 | ₩45,685 | ₩43,959 | ₩44,120 | -0.99% | 13.6만 |
|---|
| 2025.12.08 | ₩46,568 | ₩47,491 | ₩44,428 | ₩44,668 | -4.08% | 16.5만 |
|---|
| 2025.12.05 | ₩46,689 | ₩46,969 | ₩43,986 | ₩45,244 | -3.09% | 21.9만 |
|---|
| 2025.12.04 | ₩51,197 | ₩51,879 | ₩44,829 | ₩46,862 | -8.47% | 54만 |
|---|
| 2025.12.03 | ₩39,933 | ₩46,260 | ₩39,933 | ₩46,020 | +15.24% | 52만 |
|---|
| 2025.12.02 | ₩38,956 | ₩40,133 | ₩38,381 | ₩39,799 | +2.16% | 10.4만 |
|---|
| 2025.12.01 | ₩38,287 | ₩39,250 | ₩37,939 | ₩38,287 | 0.00% | 9.9만 |
|---|
| 2025.11.28 | ₩38,301 | ₩39,050 | ₩38,140 | ₩38,903 | +1.57% | 7.1만 |
|---|
| 2025.11.26 | ₩39,384 | ₩39,465 | ₩38,046 | ₩38,341 | -2.65% | 10.3만 |
|---|
| 2025.11.25 | ₩38,087 | ₩39,398 | ₩37,953 | ₩39,317 | +3.23% | 11만 |
|---|
| 2025.11.24 | ₩37,926 | ₩38,341 | ₩36,896 | ₩37,966 | +0.11% | 10.8만 |
|---|
| 2025.11.21 | ₩35,652 | ₩37,832 | ₩35,478 | ₩37,659 | +5.63% | 17.3만 |
|---|
| 2025.11.20 | ₩37,271 | ₩37,618 | ₩35,331 | ₩35,438 | -4.92% | 15.5만 |
|---|
| 2025.11.19 | ₩36,789 | ₩37,257 | ₩36,455 | ₩36,548 | -0.65% | 14.2만 |
|---|
| 2025.11.18 | ₩36,802 | ₩37,551 | ₩36,481 | ₩36,896 | +0.25% | 12.2만 |
|---|
| 2025.11.17 | ₩38,327 | ₩38,622 | ₩36,923 | ₩37,003 | -3.46% | 14.4만 |
|---|
| 2025.11.14 | ₩38,889 | ₩39,852 | ₩38,060 | ₩38,127 | -1.96% | 8.5만 |
|---|
| 2025.11.13 | ₩39,826 | ₩40,655 | ₩38,849 | ₩39,184 | -1.61% | 18.9만 |
|---|
| 2025.11.12 | ₩39,866 | ₩41,471 | ₩39,705 | ₩39,826 | -0.10% | 19.4만 |
|---|
| 2025.11.11 | ₩42,555 | ₩44,628 | ₩39,170 | ₩39,745 | -6.60% | 17만 |
|---|
| 2025.11.10 | ₩45,953 | ₩45,953 | ₩42,381 | ₩42,515 | -7.48% | 9만 |
|---|
| 2025.11.07 | ₩46,127 | ₩46,956 | ₩45,030 | ₩45,578 | -1.19% | 10.3만 |
|---|
| 2025.11.06 | ₩45,458 | ₩46,782 | ₩44,535 | ₩46,274 | +1.80% | 11.3만 |
|---|
| 2025.11.05 | ₩45,485 | ₩47,491 | ₩41,551 | ₩45,592 | +0.24% | 13.4만 |
|---|
| 2025.11.04 | ₩47,237 | ₩48,240 | ₩46,153 | ₩46,234 | -2.12% | 12.2만 |
|---|
| 2025.11.03 | ₩47,946 | ₩48,668 | ₩46,555 | ₩47,665 | -0.59% | 5.3만 |
|---|
| 2025.10.31 | ₩47,959 | ₩48,481 | ₩47,411 | ₩48,080 | +0.25% | 5.3만 |
|---|
| 2025.10.30 | ₩48,254 | ₩49,190 | ₩48,026 | ₩48,481 | +0.47% | 3.7만 |
|---|
| 2025.10.29 | ₩48,775 | ₩50,113 | ₩48,173 | ₩48,722 | -0.11% | 4.7만 |
|---|
| 2025.10.28 | ₩49,418 | ₩49,765 | ₩48,963 | ₩49,110 | -0.62% | 4.5만 |
|---|
| 2025.10.27 | ₩50,916 | ₩50,916 | ₩49,551 | ₩49,712 | -2.36% | 3.2만 |
|---|
| 2025.10.24 | ₩50,635 | ₩50,755 | ₩50,033 | ₩50,461 | -0.34% | 3.5만 |
|---|
| 2025.10.23 | ₩48,548 | ₩50,167 | ₩48,548 | ₩49,779 | +2.54% | 6.9만 |
|---|
| 2025.10.22 | ₩49,097 | ₩49,471 | ₩48,093 | ₩48,280 | -1.66% | 3.7만 |
|---|
| 2025.10.21 | ₩48,789 | ₩49,779 | ₩48,735 | ₩49,016 | +0.47% | 3.8만 |
|---|
| 2025.10.20 | ₩48,173 | ₩49,083 | ₩48,080 | ₩48,816 | +1.33% | 3.9만 |
|---|
| 2025.10.17 | ₩48,013 | ₩48,454 | ₩47,170 | ₩47,558 | -0.95% | 6만 |
|---|
| 2025.10.16 | ₩49,137 | ₩49,872 | ₩48,133 | ₩48,428 | -1.44% | 5.5만 |
|---|
| 2025.10.15 | ₩48,735 | ₩49,404 | ₩48,347 | ₩49,030 | +0.60% | 5.2만 |
|---|
| 2025.10.14 | ₩46,822 | ₩48,949 | ₩45,886 | ₩48,347 | +3.26% | 5만 |
|---|
| 2025.10.13 | ₩46,648 | ₩47,745 | ₩46,140 | ₩47,451 | +1.72% | 6.6만 |
|---|
| 2025.10.10 | ₩47,411 | ₩47,678 | ₩45,645 | ₩45,685 | -3.64% | 5.3만 |
|---|