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 | ₩43,771 | ₩43,838 | ₩42,128 | ₩43,210 | -1.28% | 11.9만 |
| 2026.10.08 | ₩43,464 | ₩43,892 | ₩42,088 | ₩43,411 | -0.12% | 18.5만 |
| 2026.10.07 | ₩42,275 | ₩44,145 | ₩40,939 | ₩44,052 | +4.20% | 17.2만 |
| 2026.10.06 | ₩43,237 | ₩43,237 | ₩41,887 | ₩42,930 | -0.71% | 12.2만 |
| 2026.10.05 | ₩41,112 | ₩43,718 | ₩40,458 | ₩42,676 | +3.80% | 11.3만 |
| 2026.10.02 | ₩41,487 | ₩42,021 | ₩40,778 | ₩41,727 | +0.58% | 11.7만 |
| 2026.10.01 | ₩41,700 | ₩41,861 | ₩38,721 | ₩40,645 | -2.53% | 30.5만 |
| 2026.09.30 | ₩43,197 | ₩43,624 | ₩42,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,048 |
| -2.66% |
| 13.6만 |
| 2026.09.29 | ₩42,903 | ₩43,424 | ₩42,275 | ₩42,756 | -0.34% | 10만 |
|---|
| 2026.09.28 | ₩41,887 | ₩43,170 | ₩41,861 | ₩42,582 | +1.66% | 22.2만 |
|---|
| 2026.09.25 | ₩41,406 | ₩42,609 | ₩41,193 | ₩41,380 | -0.06% | 37.3만 |
|---|
| 2026.09.24 | ₩43,544 | ₩43,544 | ₩41,032 | ₩41,179 | -5.43% | 15.6만 |
|---|
| 2026.09.23 | ₩43,878 | ₩44,426 | ₩43,451 | ₩43,945 | +0.15% | 8.4만 |
|---|
| 2026.09.22 | ₩44,292 | ₩44,920 | ₩43,985 | ₩44,359 | +0.15% | 12만 |
|---|
| 2026.09.21 | ₩45,027 | ₩45,027 | ₩43,103 | ₩43,558 | -3.26% | 12만 |
|---|
| 2026.09.18 | ₩44,506 | ₩45,014 | ₩43,571 | ₩44,813 | +0.69% | 19.3만 |
|---|
| 2026.09.17 | ₩46,069 | ₩46,096 | ₩44,332 | ₩44,479 | -3.45% | 6.6만 |
|---|
| 2026.09.16 | ₩45,401 | ₩46,216 | ₩43,958 | ₩44,813 | -1.29% | 9.6만 |
|---|
| 2026.09.15 | ₩44,626 | ₩45,027 | ₩44,079 | ₩44,626 | 0.00% | 10만 |
|---|
| 2026.09.14 | ₩44,039 | ₩44,453 | ₩42,943 | ₩44,386 | +0.79% | 11.5만 |
|---|
| 2026.09.11 | ₩46,096 | ₩46,190 | ₩44,787 | ₩44,907 | -2.58% | 7.8만 |
|---|
| 2026.09.10 | ₩45,842 | ₩46,176 | ₩44,960 | ₩45,482 | -0.79% | 6.1만 |
|---|
| 2026.09.09 | ₩47,673 | ₩47,673 | ₩46,096 | ₩46,604 | -2.24% | 8.3만 |
|---|
| 2026.09.08 | ₩48,207 | ₩48,621 | ₩47,352 | ₩47,686 | -1.08% | 9.8만 |
|---|
| 2026.09.04 | ₩45,294 | ₩47,833 | ₩44,747 | ₩47,766 | +5.46% | 11.1만 |
|---|
| 2026.09.03 | ₩45,188 | ₩45,615 | ₩44,266 | ₩45,588 | +0.89% | 9만 |
|---|
| 2026.09.02 | ₩43,771 | ₩45,214 | ₩43,531 | ₩44,680 | +2.08% | 11.2만 |
|---|
| 2026.09.01 | ₩44,373 | ₩44,373 | ₩43,023 | ₩43,851 | -1.17% | 11.3만 |
|---|
| 2026.08.31 | ₩45,174 | ₩45,695 | ₩44,894 | ₩45,241 | +0.15% | 11.5만 |
|---|
| 2026.08.28 | ₩46,350 | ₩46,564 | ₩45,067 | ₩45,388 | -2.08% | 8.6만 |
|---|
| 2026.08.27 | ₩46,484 | ₩46,577 | ₩45,562 | ₩46,323 | -0.34% | 8.6만 |
|---|
| 2026.08.26 | ₩46,524 | ₩46,938 | ₩45,762 | ₩46,323 | -0.43% | 7.2만 |
|---|
| 2026.08.25 | ₩46,430 | ₩47,098 | ₩45,468 | ₩46,524 | +0.20% | 7.1만 |
|---|
| 2026.08.24 | ₩46,711 | ₩47,245 | ₩45,749 | ₩45,789 | -1.97% | 8만 |
|---|
| 2026.08.21 | ₩44,586 | ₩46,524 | ₩44,426 | ₩46,377 | +4.02% | 9.5만 |
|---|
| 2026.08.20 | ₩44,132 | ₩44,386 | ₩43,157 | ₩43,998 | -0.30% | 10.2만 |
|---|
| 2026.08.19 | ₩45,228 | ₩45,468 | ₩44,252 | ₩44,359 | -1.92% | 6.8만 |
|---|
| 2026.08.18 | ₩45,709 | ₩46,083 | ₩44,239 | ₩44,533 | -2.57% | 9만 |
|---|
| 2026.08.17 | ₩46,109 | ₩46,671 | ₩45,455 | ₩46,363 | +0.55% | 8.4만 |
|---|
| 2026.08.14 | ₩45,856 | ₩46,230 | ₩45,428 | ₩46,016 | +0.35% | 9만 |
|---|
| 2026.08.13 | ₩46,444 | ₩47,352 | ₩45,602 | ₩45,949 | -1.06% | 17.3만 |
|---|
| 2026.08.12 | ₩46,978 | ₩47,098 | ₩45,722 | ₩45,762 | -2.59% | 15만 |
|---|
| 2026.08.11 | ₩47,392 | ₩48,461 | ₩46,069 | ₩46,109 | -2.71% | 12.8만 |
|---|
| 2026.08.10 | ₩48,808 | ₩49,530 | ₩46,871 | ₩46,898 | -3.91% | 10.9만 |
|---|
| 2026.08.07 | ₩49,730 | ₩52,109 | ₩49,009 | ₩49,557 | -0.35% | 10.1만 |
|---|
| 2026.08.06 | ₩54,206 | ₩54,260 | ₩47,913 | ₩49,356 | -8.95% | 12.7만 |
|---|
| 2026.08.05 | ₩47,472 | ₩55,182 | ₩45,428 | ₩54,073 | +13.90% | 37.5만 |
|---|
| 2026.08.04 | ₩47,766 | ₩48,728 | ₩46,831 | ₩46,938 | -1.73% | 10.2만 |
|---|
| 2026.08.03 | ₩45,228 | ₩46,978 | ₩45,228 | ₩46,844 | +3.57% | 8.7만 |
|---|
| 2026.07.31 | ₩45,228 | ₩45,842 | ₩43,785 | ₩44,666 | -1.24% | 10.8만 |
|---|
| 2026.07.30 | ₩44,092 | ₩45,294 | ₩44,092 | ₩44,760 | +1.52% | 7.9만 |
|---|
| 2026.07.29 | ₩45,361 | ₩45,896 | ₩42,716 | ₩42,956 | -5.30% | 13.9만 |
|---|
| 2026.07.28 | ₩44,573 | ₩46,524 | ₩44,573 | ₩45,869 | +2.91% | 11.5만 |
|---|
| 2026.07.27 | ₩44,560 | ₩44,960 | ₩43,504 | ₩44,466 | -0.21% | 10.6만 |
|---|
| 2026.07.24 | ₩44,600 | ₩44,600 | ₩43,691 | ₩44,226 | -0.84% | 6.5만 |
|---|
| 2026.07.23 | ₩44,105 | ₩45,001 | ₩43,237 | ₩44,292 | +0.42% | 7.9만 |
|---|
| 2026.07.22 | ₩43,798 | ₩45,161 | ₩43,798 | ₩44,813 | +2.32% | 10.1만 |
|---|
| 2026.07.21 | ₩42,756 | ₩44,105 | ₩42,181 | ₩43,825 | +2.50% | 6.8만 |
|---|
| 2026.07.20 | ₩44,586 | ₩44,586 | ₩42,208 | ₩42,462 | -4.76% | 9.4만 |
|---|
| 2026.07.17 | ₩44,025 | ₩45,027 | ₩43,558 | ₩44,092 | +0.15% | 11.2만 |
|---|
| 2026.07.16 | ₩44,199 | ₩45,094 | ₩43,998 | ₩45,054 | +1.93% | 7.3만 |
|---|
| 2026.07.15 | ₩43,598 | ₩44,520 | ₩43,330 | ₩44,439 | +1.93% | 7.5만 |
|---|
| 2026.07.14 | ₩43,437 | ₩44,640 | ₩42,649 | ₩43,223 | -0.49% | 6.1만 |
|---|
| 2026.07.13 | ₩43,664 | ₩44,025 | ₩42,796 | ₩42,796 | -1.99% | 6.4만 |
|---|
| 2026.07.10 | ₩42,916 | ₩44,092 | ₩42,756 | ₩43,664 | +1.74% | 8.1만 |
|---|
| 2026.07.09 | ₩43,344 | ₩43,464 | ₩42,596 | ₩42,876 | -1.08% | 7.1만 |
|---|
| 2026.07.08 | ₩42,181 | ₩43,036 | ₩42,181 | ₩42,649 | +1.11% | 9만 |
|---|
| 2026.07.07 | ₩43,851 | ₩44,947 | ₩41,821 | ₩42,315 | -3.50% | 8.8만 |
|---|
| 2026.07.06 | ₩42,729 | ₩44,640 | ₩42,729 | ₩44,159 | +3.35% | 7.6만 |
|---|
| 2026.07.02 | ₩44,626 | ₩44,800 | ₩42,261 | ₩42,742 | -4.22% | 7.9만 |
|---|
| 2026.07.01 | ₩46,831 | ₩46,831 | ₩44,600 | ₩44,813 | -4.31% | 8.5만 |
|---|
| 2026.06.30 | ₩46,136 | ₩46,925 | ₩44,613 | ₩46,844 | +1.53% | 15.3만 |
|---|
| 2026.06.29 | ₩47,846 | ₩48,247 | ₩44,626 | ₩45,735 | -4.41% | 10.1만 |
|---|
| 2026.06.26 | ₩48,461 | ₩48,755 | ₩46,497 | ₩48,408 | -0.11% | 18.4만 |
|---|
| 2026.06.25 | ₩48,541 | ₩50,292 | ₩48,421 | ₩48,648 | +0.22% | 11.5만 |
|---|
| 2026.06.24 | ₩49,036 | ₩49,704 | ₩47,927 | ₩48,020 | -2.07% | 9.4만 |
|---|
| 2026.06.23 | ₩50,505 | ₩50,692 | ₩48,381 | ₩49,116 | -2.75% | 7.5만 |
|---|
| 2026.06.22 | ₩52,496 | ₩53,418 | ₩51,401 | ₩51,494 | -1.91% | 8.3만 |
|---|
| 2026.06.18 | ₩50,532 | ₩52,750 | ₩50,532 | ₩52,510 | +3.91% | 12.3만 |
|---|
| 2026.06.17 | ₩50,439 | ₩51,708 | ₩49,597 | ₩49,904 | -1.06% | 10.2만 |
|---|
| 2026.06.16 | ₩50,773 | ₩52,884 | ₩49,917 | ₩50,171 | -1.18% | 11.7만 |
|---|
| 2026.06.15 | ₩51,307 | ₩52,656 | ₩49,677 | ₩50,292 | -1.98% | 9.6만 |
|---|
| 2026.06.12 | ₩48,100 | ₩51,454 | ₩48,100 | ₩49,677 | +3.28% | 16.3만 |
|---|
| 2026.06.11 | ₩46,016 | ₩47,259 | ₩45,441 | ₩47,232 | +2.64% | 6.5만 |
|---|
| 2026.06.10 | ₩46,510 | ₩47,165 | ₩45,294 | ₩45,294 | -2.61% | 8만 |
|---|
| 2026.06.09 | ₩47,085 | ₩49,062 | ₩45,989 | ₩46,564 | -1.11% | 5.6만 |
|---|
| 2026.06.08 | ₩46,190 | ₩47,245 | ₩46,190 | ₩46,844 | +1.42% | 4.6만 |
|---|
| 2026.06.05 | ₩48,047 | ₩48,047 | ₩45,869 | ₩46,083 | -4.09% | 4.6만 |
|---|
| 2026.06.04 | ₩47,953 | ₩48,381 | ₩46,791 | ₩48,127 | +0.36% | 5.9만 |
|---|
| 2026.06.03 | ₩48,140 | ₩48,154 | ₩46,604 | ₩47,619 | -1.08% | 7.7만 |
|---|
| 2026.06.02 | ₩45,909 | ₩49,236 | ₩45,201 | ₩48,541 | +5.73% | 7.6만 |
|---|
| 2026.06.01 | ₩47,499 | ₩47,499 | ₩45,188 | ₩46,457 | -2.19% | 7.1만 |
|---|
| 2026.05.29 | ₩48,234 | ₩48,555 | ₩47,352 | ₩48,528 | +0.61% | 12만 |
|---|
| 2026.05.28 | ₩47,887 | ₩48,515 | ₩46,951 | ₩48,501 | +1.28% | 6.3만 |
|---|
| 2026.05.27 | ₩47,339 | ₩48,595 | ₩47,312 | ₩48,368 | +2.17% | 9.7만 |
|---|
| 2026.05.26 | ₩46,083 | ₩47,352 | ₩45,709 | ₩47,005 | +2.00% | 6.2만 |
|---|
| 2026.05.22 | ₩44,827 | ₩46,484 | ₩43,477 | ₩45,268 | +0.98% | 10.1만 |
|---|
| 2026.05.21 | ₩41,954 | ₩44,813 | ₩41,393 | ₩44,453 | +5.96% | 8.3만 |
|---|
| 2026.05.20 | ₩41,353 | ₩42,823 | ₩40,752 | ₩42,783 | +3.46% | 10.2만 |
|---|
| 2026.05.19 | ₩44,827 | ₩44,827 | ₩41,406 | ₩41,420 | -7.60% | 11.6만 |
|---|
| 2026.05.18 | ₩47,526 | ₩47,526 | ₩44,439 | ₩45,121 | -5.06% | 15.3만 |
|---|
| 2026.05.15 | ₩47,579 | ₩48,835 | ₩46,884 | ₩47,753 | +0.37% | 17.9만 |
|---|
| 2026.05.14 | ₩49,076 | ₩49,436 | ₩47,833 | ₩48,127 | -1.93% | 5.3만 |
|---|
| 2026.05.13 | ₩48,368 | ₩49,463 | ₩47,285 | ₩48,515 | +0.30% | 11.2만 |
|---|
| 2026.05.12 | ₩48,301 | ₩48,661 | ₩46,671 | ₩48,661 | +0.75% | 9.2만 |
|---|
| 2026.05.11 | ₩49,717 | ₩49,851 | ₩48,448 | ₩48,648 | -2.15% | 7.9만 |
|---|
| 2026.05.08 | ₩49,156 | ₩49,797 | ₩46,337 | ₩49,770 | +1.25% | 13.5만 |
|---|
| 2026.05.07 | ₩49,623 | ₩51,454 | ₩48,234 | ₩49,249 | -0.75% | 8.5만 |
|---|
| 2026.05.06 | ₩54,781 | ₩54,781 | ₩46,069 | ₩49,289 | -10.02% | 12.8만 |
|---|
| 2026.05.05 | ₩52,042 | ₩54,140 | ₩52,042 | ₩53,378 | +2.57% | 10.4만 |
|---|
| 2026.05.04 | ₩53,004 | ₩53,244 | ₩50,920 | ₩51,507 | -2.82% | 7만 |
|---|
| 2026.05.01 | ₩52,750 | ₩53,365 | ₩51,200 | ₩53,004 | +0.48% | 7.6만 |
|---|
| 2026.04.30 | ₩51,187 | ₩53,472 | ₩51,187 | ₩52,737 | +3.03% | 6.2만 |
|---|
| 2026.04.29 | ₩52,015 | ₩52,536 | ₩50,118 | ₩51,227 | -1.52% | 5.9만 |
|---|
| 2026.04.28 | ₩52,403 | ₩52,924 | ₩51,173 | ₩52,416 | +0.03% | 4.5만 |
|---|
| 2026.04.27 | ₩53,806 | ₩54,661 | ₩52,082 | ₩52,603 | -2.23% | 9.4만 |
|---|
| 2026.04.24 | ₩52,884 | ₩53,832 | ₩52,322 | ₩53,765 | +1.67% | 7.5만 |
|---|
| 2026.04.23 | ₩50,893 | ₩53,365 | ₩50,893 | ₩53,057 | +4.25% | 6.3만 |
|---|
| 2026.04.22 | ₩51,080 | ₩52,109 | ₩50,960 | ₩51,387 | +0.60% | 5.2만 |
|---|
| 2026.04.21 | ₩51,922 | ₩52,710 | ₩50,666 | ₩51,187 | -1.42% | 6.5만 |
|---|
| 2026.04.20 | ₩50,933 | ₩52,015 | ₩50,318 | ₩51,628 | +1.36% | 4.7만 |
|---|
| 2026.04.17 | ₩49,570 | ₩51,868 | ₩49,142 | ₩51,120 | +3.13% | 6.5만 |
|---|
| 2026.04.16 | ₩49,757 | ₩49,864 | ₩47,980 | ₩48,314 | -2.90% | 6.9만 |
|---|
| 2026.04.15 | ₩49,209 | ₩50,345 | ₩48,608 | ₩49,704 | +1.00% | 11.7만 |
|---|
| 2026.04.14 | ₩49,517 | ₩50,652 | ₩47,873 | ₩49,677 | +0.32% | 5.2만 |
|---|
| 2026.04.13 | ₩48,501 | ₩49,543 | ₩47,673 | ₩49,543 | +2.15% | 7.4만 |
|---|
| 2026.04.10 | ₩48,448 | ₩49,811 | ₩48,314 | ₩48,661 | +0.44% | 5.8만 |
|---|
| 2026.04.09 | ₩45,869 | ₩48,528 | ₩45,869 | ₩48,301 | +5.30% | 5.9만 |
|---|
| 2026.04.08 | ₩45,588 | ₩47,365 | ₩45,588 | ₩47,018 | +3.14% | 8.5만 |
|---|
| 2026.04.07 | ₩43,758 | ₩44,092 | ₩42,823 | ₩43,304 | -1.04% | 5.9만 |
|---|
| 2026.04.06 | ₩43,264 | ₩44,252 | ₩43,157 | ₩43,798 | +1.24% | 4.9만 |
|---|
| 2026.04.02 | ₩43,036 | ₩44,226 | ₩42,622 | ₩43,330 | +0.68% | 6.5만 |
|---|
| 2026.04.01 | ₩43,491 | ₩44,974 | ₩42,502 | ₩44,226 | +1.69% | 7.2만 |
|---|
| 2026.03.31 | ₩43,558 | ₩43,758 | ₩42,368 | ₩43,437 | -0.28% | 4.2만 |
|---|
| 2026.03.30 | ₩43,571 | ₩43,571 | ₩42,088 | ₩42,462 | -2.55% | 5.1만 |
|---|
| 2026.03.27 | ₩43,825 | ₩43,825 | ₩42,355 | ₩43,063 | -1.74% | 6.1만 |
|---|
| 2026.03.26 | ₩44,573 | ₩45,508 | ₩43,718 | ₩44,252 | -0.72% | 8.6만 |
|---|
| 2026.03.25 | ₩43,464 | ₩45,308 | ₩42,555 | ₩44,840 | +3.17% | 8.5만 |
|---|
| 2026.03.24 | ₩40,057 | ₩42,809 | ₩39,990 | ₩42,315 | +5.64% | 6.4만 |
|---|
| 2026.03.23 | ₩40,324 | ₩41,740 | ₩40,164 | ₩40,498 | +0.43% | 7만 |
|---|
| 2026.03.20 | ₩39,709 | ₩39,923 | ₩38,761 | ₩38,881 | -2.09% | 13.3만 |
|---|
| 2026.03.19 | ₩39,616 | ₩40,885 | ₩39,015 | ₩39,950 | +0.84% | 10.2만 |
|---|
| 2026.03.18 | ₩41,099 | ₩41,727 | ₩39,816 | ₩39,950 | -2.80% | 14.2만 |
|---|
| 2026.03.17 | ₩41,340 | ₩42,208 | ₩41,006 | ₩41,380 | +0.10% | 6.8만 |
|---|
| 2026.03.16 | ₩42,275 | ₩42,956 | ₩41,006 | ₩41,006 | -3.00% | 7.2만 |
|---|
| 2026.03.13 | ₩43,464 | ₩44,239 | ₩41,259 | ₩41,794 | -3.84% | 11.7만 |
|---|
| 2026.03.12 | ₩42,221 | ₩43,411 | ₩41,687 | ₩43,170 | +2.25% | 11.2만 |
|---|
| 2026.03.11 | ₩44,640 | ₩44,987 | ₩42,649 | ₩43,277 | -3.05% | 12.4만 |
|---|
| 2026.03.10 | ₩43,678 | ₩45,548 | ₩43,678 | ₩44,747 | +2.45% | 11.9만 |
|---|
| 2026.03.09 | ₩43,304 | ₩44,533 | ₩40,952 | ₩43,945 | +1.48% | 14.7만 |
|---|
| 2026.03.06 | ₩48,768 | ₩48,849 | ₩44,426 | ₩44,666 | -8.41% | 14.8만 |
|---|
| 2026.03.05 | ₩49,757 | ₩51,935 | ₩48,835 | ₩50,652 | +1.80% | 15만 |
|---|
| 2026.03.04 | ₩49,036 | ₩51,988 | ₩42,769 | ₩50,398 | +2.78% | 21.9만 |
|---|
| 2026.03.03 | ₩50,773 | ₩51,614 | ₩49,811 | ₩51,307 | +1.05% | 12.5만 |
|---|
| 2026.03.02 | ₩50,479 | ₩52,603 | ₩49,156 | ₩52,563 | +4.13% | 12.6만 |
|---|
| 2026.02.27 | ₩49,851 | ₩49,851 | ₩48,114 | ₩49,209 | -1.29% | 14.3만 |
|---|
| 2026.02.26 | ₩51,454 | ₩51,588 | ₩49,062 | ₩51,000 | -0.88% | 5.8만 |
|---|
| 2026.02.25 | ₩51,467 | ₩51,962 | ₩49,984 | ₩51,013 | -0.88% | 8.7만 |
|---|
| 2026.02.24 | ₩49,984 | ₩51,254 | ₩49,677 | ₩51,227 | +2.49% | 9.4만 |
|---|
| 2026.02.23 | ₩52,803 | ₩52,803 | ₩49,717 | ₩50,318 | -4.71% | 14.6만 |
|---|
| 2026.02.20 | ₩51,828 | ₩53,979 | ₩51,307 | ₩52,991 | +2.24% | 9.2만 |
|---|
| 2026.02.19 | ₩52,202 | ₩52,202 | ₩49,664 | ₩51,922 | -0.54% | 13.6만 |
|---|
| 2026.02.18 | ₩53,311 | ₩54,367 | ₩52,015 | ₩52,363 | -1.78% | 14.7만 |
|---|
| 2026.02.17 | ₩53,191 | ₩54,113 | ₩52,095 | ₩53,391 | +0.38% | 10.7만 |
|---|
| 2026.02.13 | ₩52,109 | ₩53,044 | ₩51,147 | ₩52,737 | +1.21% | 11.9만 |
|---|
| 2026.02.12 | ₩51,801 | ₩52,950 | ₩50,372 | ₩51,668 | -0.26% | 11.1만 |
|---|
| 2026.02.11 | ₩50,305 | ₩51,654 | ₩49,477 | ₩51,574 | +2.52% | 9.5만 |
|---|
| 2026.02.10 | ₩49,089 | ₩50,572 | ₩48,408 | ₩49,784 | +1.42% | 10.5만 |
|---|
| 2026.02.09 | ₩48,795 | ₩48,982 | ₩47,806 | ₩48,902 | +0.22% | 6.7만 |
|---|
| 2026.02.06 | ₩46,898 | ₩49,102 | ₩46,898 | ₩48,742 | +3.93% | 11.3만 |
|---|
| 2026.02.05 | ₩47,152 | ₩47,419 | ₩45,989 | ₩46,510 | -1.36% | 23.6만 |
|---|
| 2026.02.04 | ₩47,392 | ₩48,501 | ₩46,657 | ₩47,472 | +0.17% | 8.1만 |
|---|
| 2026.02.03 | ₩45,388 | ₩47,205 | ₩44,960 | ₩46,510 | +2.47% | 11.4만 |
|---|
| 2026.02.02 | ₩44,399 | ₩46,403 | ₩43,825 | ₩45,308 | +2.05% | 8.2만 |
|---|
| 2026.01.30 | ₩43,704 | ₩45,161 | ₩43,531 | ₩44,693 | +2.26% | 19만 |
|---|
| 2026.01.29 | ₩42,502 | ₩43,972 | ₩42,208 | ₩43,945 | +3.40% | 7.2만 |
|---|
| 2026.01.28 | ₩42,903 | ₩43,264 | ₩41,674 | ₩41,994 | -2.12% | 6.6만 |
|---|
| 2026.01.27 | ₩42,676 | ₩43,130 | ₩41,927 | ₩42,662 | -0.03% | 5.3만 |
|---|
| 2026.01.26 | ₩45,094 | ₩45,482 | ₩42,555 | ₩42,662 | -5.39% | 8.3만 |
|---|
| 2026.01.23 | ₩45,989 | ₩46,096 | ₩43,771 | ₩44,813 | -2.56% | 13.4만 |
|---|
| 2026.01.22 | ₩45,936 | ₩46,871 | ₩45,482 | ₩45,909 | -0.06% | 9.6만 |
|---|
| 2026.01.21 | ₩43,571 | ₩45,615 | ₩43,571 | ₩45,455 | +4.32% | 12.4만 |
|---|
| 2026.01.20 | ₩43,771 | ₩44,052 | ₩43,117 | ₩43,250 | -1.19% | 7.1만 |
|---|
| 2026.01.16 | ₩45,562 | ₩45,588 | ₩44,413 | ₩45,214 | -0.76% | 8.8만 |
|---|
| 2026.01.15 | ₩44,894 | ₩46,029 | ₩44,373 | ₩45,682 | +1.76% | 6.5만 |
|---|
| 2026.01.14 | ₩45,081 | ₩45,401 | ₩43,491 | ₩44,332 | -1.66% | 7.7만 |
|---|
| 2026.01.13 | ₩45,455 | ₩45,762 | ₩44,693 | ₩44,974 | -1.06% | 7.2만 |
|---|
| 2026.01.12 | ₩43,905 | ₩45,562 | ₩43,411 | ₩45,294 | +3.16% | 7.5만 |
|---|
| 2026.01.09 | ₩43,905 | ₩43,905 | ₩42,609 | ₩43,798 | -0.24% | 6.4만 |
|---|
| 2026.01.08 | ₩41,446 | ₩44,185 | ₩41,433 | ₩43,598 | +5.19% | 7.2만 |
|---|
| 2026.01.07 | ₩43,558 | ₩43,558 | ₩41,500 | ₩41,660 | -4.36% | 6.7만 |
|---|
| 2026.01.06 | ₩41,954 | ₩43,731 | ₩41,500 | ₩43,704 | +4.17% | 9.6만 |
|---|
| 2026.01.05 | ₩40,645 | ₩42,889 | ₩40,578 | ₩42,328 | +4.14% | 15만 |
|---|
| 2026.01.02 | ₩39,629 | ₩40,431 | ₩39,616 | ₩40,177 | +1.38% | 6만 |
|---|
| 2025.12.31 | ₩39,469 | ₩40,070 | ₩38,520 | ₩39,696 | +0.58% | 20.3만 |
|---|
| 2025.12.30 | ₩40,257 | ₩40,979 | ₩39,683 | ₩39,763 | -1.23% | 9.2만 |
|---|
| 2025.12.29 | ₩41,420 | ₩41,687 | ₩40,084 | ₩40,284 | -2.74% | 12만 |
|---|
| 2025.12.26 | ₩41,206 | ₩41,620 | ₩40,391 | ₩41,420 | +0.52% | 7.3만 |
|---|
| 2025.12.24 | ₩41,193 | ₩41,954 | ₩40,725 | ₩41,353 | +0.39% | 4.1만 |
|---|
| 2025.12.23 | ₩41,299 | ₩41,593 | ₩40,458 | ₩41,433 | +0.32% | 9.9만 |
|---|
| 2025.12.22 | ₩40,859 | ₩42,930 | ₩40,698 | ₩41,299 | +1.08% | 11.4만 |
|---|
| 2025.12.19 | ₩41,353 | ₩41,700 | ₩40,431 | ₩40,965 | -0.94% | 23.2만 |
|---|
| 2025.12.18 | ₩42,168 | ₩42,515 | ₩40,431 | ₩41,607 | -1.33% | 19.3만 |
|---|
| 2025.12.17 | ₩42,368 | ₩43,103 | ₩41,246 | ₩41,647 | -1.70% | 19.2만 |
|---|
| 2025.12.16 | ₩44,586 | ₩45,001 | ₩43,477 | ₩43,731 | -1.92% | 14.6만 |
|---|
| 2025.12.15 | ₩45,428 | ₩45,428 | ₩44,065 | ₩44,800 | -1.38% | 13.6만 |
|---|
| 2025.12.12 | ₩45,735 | ₩46,524 | ₩44,600 | ₩44,840 | -1.96% | 14.5만 |
|---|
| 2025.12.11 | ₩45,161 | ₩45,722 | ₩44,226 | ₩45,695 | +1.18% | 11.2만 |
|---|
| 2025.12.10 | ₩43,998 | ₩45,963 | ₩43,117 | ₩45,294 | +2.95% | 27.9만 |
|---|
| 2025.12.09 | ₩44,506 | ₩45,629 | ₩43,905 | ₩44,065 | -0.99% | 13.6만 |
|---|
| 2025.12.08 | ₩46,510 | ₩47,432 | ₩44,373 | ₩44,613 | -4.08% | 16.5만 |
|---|
| 2025.12.05 | ₩46,631 | ₩46,911 | ₩43,932 | ₩45,188 | -3.09% | 21.9만 |
|---|
| 2025.12.04 | ₩51,133 | ₩51,815 | ₩44,773 | ₩46,804 | -8.47% | 54만 |
|---|
| 2025.12.03 | ₩39,883 | ₩46,203 | ₩39,883 | ₩45,963 | +15.24% | 52만 |
|---|
| 2025.12.02 | ₩38,908 | ₩40,084 | ₩38,333 | ₩39,750 | +2.16% | 10.4만 |
|---|
| 2025.12.01 | ₩38,240 | ₩39,202 | ₩37,892 | ₩38,240 | 0.00% | 9.9만 |
|---|
| 2025.11.28 | ₩38,253 | ₩39,001 | ₩38,093 | ₩38,854 | +1.57% | 7.1만 |
|---|
| 2025.11.26 | ₩39,335 | ₩39,416 | ₩37,999 | ₩38,293 | -2.65% | 10.3만 |
|---|
| 2025.11.25 | ₩38,039 | ₩39,349 | ₩37,906 | ₩39,269 | +3.23% | 11만 |
|---|
| 2025.11.24 | ₩37,879 | ₩38,293 | ₩36,850 | ₩37,919 | +0.11% | 10.8만 |
|---|
| 2025.11.21 | ₩35,608 | ₩37,785 | ₩35,434 | ₩37,612 | +5.63% | 17.3만 |
|---|
| 2025.11.20 | ₩37,224 | ₩37,572 | ₩35,287 | ₩35,394 | -4.92% | 15.5만 |
|---|
| 2025.11.19 | ₩36,743 | ₩37,211 | ₩36,409 | ₩36,503 | -0.65% | 14.2만 |
|---|
| 2025.11.18 | ₩36,757 | ₩37,505 | ₩36,436 | ₩36,850 | +0.25% | 12.2만 |
|---|
| 2025.11.17 | ₩38,280 | ₩38,574 | ₩36,877 | ₩36,957 | -3.46% | 14.4만 |
|---|
| 2025.11.14 | ₩38,841 | ₩39,803 | ₩38,013 | ₩38,079 | -1.96% | 8.5만 |
|---|
| 2025.11.13 | ₩39,776 | ₩40,605 | ₩38,801 | ₩39,135 | -1.61% | 18.9만 |
|---|
| 2025.11.12 | ₩39,816 | ₩41,420 | ₩39,656 | ₩39,776 | -0.10% | 19.4만 |
|---|
| 2025.11.11 | ₩42,502 | ₩44,573 | ₩39,122 | ₩39,696 | -6.60% | 17만 |
|---|
| 2025.11.10 | ₩45,896 | ₩45,896 | ₩42,328 | ₩42,462 | -7.48% | 9만 |
|---|
| 2025.11.07 | ₩46,069 | ₩46,898 | ₩44,974 | ₩45,522 | -1.19% | 10.3만 |
|---|
| 2025.11.06 | ₩45,401 | ₩46,724 | ₩44,479 | ₩46,216 | +1.80% | 11.3만 |
|---|
| 2025.11.05 | ₩45,428 | ₩47,432 | ₩41,500 | ₩45,535 | +0.24% | 13.4만 |
|---|
| 2025.11.04 | ₩47,178 | ₩48,180 | ₩46,096 | ₩46,176 | -2.12% | 12.2만 |
|---|
| 2025.11.03 | ₩47,887 | ₩48,608 | ₩46,497 | ₩47,606 | -0.59% | 5.3만 |
|---|
| 2025.10.31 | ₩47,900 | ₩48,421 | ₩47,352 | ₩48,020 | +0.25% | 5.3만 |
|---|
| 2025.10.30 | ₩48,194 | ₩49,129 | ₩47,967 | ₩48,421 | +0.47% | 3.7만 |
|---|
| 2025.10.29 | ₩48,715 | ₩50,051 | ₩48,114 | ₩48,661 | -0.11% | 4.7만 |
|---|
| 2025.10.28 | ₩49,356 | ₩49,704 | ₩48,902 | ₩49,049 | -0.62% | 4.5만 |
|---|
| 2025.10.27 | ₩50,853 | ₩50,853 | ₩49,490 | ₩49,650 | -2.36% | 3.2만 |
|---|
| 2025.10.24 | ₩50,572 | ₩50,692 | ₩49,971 | ₩50,398 | -0.34% | 3.5만 |
|---|
| 2025.10.23 | ₩48,488 | ₩50,104 | ₩48,488 | ₩49,717 | +2.54% | 6.9만 |
|---|
| 2025.10.22 | ₩49,036 | ₩49,410 | ₩48,034 | ₩48,221 | -1.66% | 3.7만 |
|---|
| 2025.10.21 | ₩48,728 | ₩49,717 | ₩48,675 | ₩48,955 | +0.47% | 3.8만 |
|---|
| 2025.10.20 | ₩48,114 | ₩49,022 | ₩48,020 | ₩48,755 | +1.33% | 3.9만 |
|---|
| 2025.10.17 | ₩47,953 | ₩48,394 | ₩47,112 | ₩47,499 | -0.95% | 6만 |
|---|
| 2025.10.16 | ₩49,076 | ₩49,811 | ₩48,074 | ₩48,368 | -1.44% | 5.5만 |
|---|
| 2025.10.15 | ₩48,675 | ₩49,343 | ₩48,287 | ₩48,969 | +0.60% | 5.2만 |
|---|
| 2025.10.14 | ₩46,764 | ₩48,889 | ₩45,829 | ₩48,287 | +3.26% | 5만 |
|---|
| 2025.10.13 | ₩46,591 | ₩47,686 | ₩46,083 | ₩47,392 | +1.72% | 6.6만 |
|---|
| 2025.10.10 | ₩47,352 | ₩47,619 | ₩45,588 | ₩45,629 | -3.64% | 5.3만 |
|---|