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 | ₩43,793 | ₩43,860 | ₩42,149 | ₩43,231 | -1.28% | 11.9만 |
| 2026.10.08 | ₩43,485 | ₩43,913 | ₩42,109 | ₩43,432 | -0.12% | 18.5만 |
| 2026.10.07 | ₩42,296 | ₩44,167 | ₩40,959 | ₩44,074 | +4.20% | 17.2만 |
| 2026.10.06 | ₩43,258 | ₩43,258 | ₩41,908 | ₩42,951 | -0.71% | 12.2만 |
| 2026.10.05 | ₩41,133 | ₩43,739 | ₩40,478 | ₩42,697 | +3.80% | 11.3만 |
| 2026.10.02 | ₩41,507 | ₩42,042 | ₩40,799 | ₩41,748 | +0.58% | 11.7만 |
| 2026.10.01 | ₩41,721 | ₩41,881 | ₩38,740 | ₩40,665 | -2.53% | 30.5만 |
| 2026.09.30 | ₩43,218 | ₩43,646 | ₩42,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,068 |
| -2.66% |
| 13.6만 |
| 2026.09.29 | ₩42,924 | ₩43,445 | ₩42,296 | ₩42,777 | -0.34% | 10만 |
|---|
| 2026.09.28 | ₩41,908 | ₩43,191 | ₩41,881 | ₩42,603 | +1.66% | 22.2만 |
|---|
| 2026.09.25 | ₩41,427 | ₩42,630 | ₩41,213 | ₩41,400 | -0.06% | 37.3만 |
|---|
| 2026.09.24 | ₩43,566 | ₩43,566 | ₩41,053 | ₩41,200 | -5.43% | 15.6만 |
|---|
| 2026.09.23 | ₩43,900 | ₩44,448 | ₩43,472 | ₩43,967 | +0.15% | 8.4만 |
|---|
| 2026.09.22 | ₩44,314 | ₩44,943 | ₩44,007 | ₩44,381 | +0.15% | 12만 |
|---|
| 2026.09.21 | ₩45,049 | ₩45,049 | ₩43,125 | ₩43,579 | -3.26% | 12만 |
|---|
| 2026.09.18 | ₩44,528 | ₩45,036 | ₩43,592 | ₩44,836 | +0.69% | 19.3만 |
|---|
| 2026.09.17 | ₩46,092 | ₩46,119 | ₩44,354 | ₩44,501 | -3.45% | 6.6만 |
|---|
| 2026.09.16 | ₩45,424 | ₩46,239 | ₩43,980 | ₩44,836 | -1.29% | 9.6만 |
|---|
| 2026.09.15 | ₩44,648 | ₩45,049 | ₩44,100 | ₩44,648 | 0.00% | 10만 |
|---|
| 2026.09.14 | ₩44,060 | ₩44,475 | ₩42,964 | ₩44,408 | +0.79% | 11.5만 |
|---|
| 2026.09.11 | ₩46,119 | ₩46,212 | ₩44,809 | ₩44,929 | -2.58% | 7.8만 |
|---|
| 2026.09.10 | ₩45,865 | ₩46,199 | ₩44,983 | ₩45,504 | -0.79% | 6.1만 |
|---|
| 2026.09.09 | ₩47,696 | ₩47,696 | ₩46,119 | ₩46,627 | -2.24% | 8.3만 |
|---|
| 2026.09.08 | ₩48,231 | ₩48,645 | ₩47,375 | ₩47,710 | -1.08% | 9.8만 |
|---|
| 2026.09.04 | ₩45,317 | ₩47,857 | ₩44,769 | ₩47,790 | +5.46% | 11.1만 |
|---|
| 2026.09.03 | ₩45,210 | ₩45,638 | ₩44,288 | ₩45,611 | +0.89% | 9만 |
|---|
| 2026.09.02 | ₩43,793 | ₩45,237 | ₩43,552 | ₩44,702 | +2.08% | 11.2만 |
|---|
| 2026.09.01 | ₩44,394 | ₩44,394 | ₩43,044 | ₩43,873 | -1.17% | 11.3만 |
|---|
| 2026.08.31 | ₩45,197 | ₩45,718 | ₩44,916 | ₩45,263 | +0.15% | 11.5만 |
|---|
| 2026.08.28 | ₩46,373 | ₩46,587 | ₩45,090 | ₩45,410 | -2.08% | 8.6만 |
|---|
| 2026.08.27 | ₩46,507 | ₩46,600 | ₩45,584 | ₩46,346 | -0.34% | 8.6만 |
|---|
| 2026.08.26 | ₩46,547 | ₩46,961 | ₩45,785 | ₩46,346 | -0.43% | 7.2만 |
|---|
| 2026.08.25 | ₩46,453 | ₩47,121 | ₩45,491 | ₩46,547 | +0.20% | 7.1만 |
|---|
| 2026.08.24 | ₩46,734 | ₩47,269 | ₩45,771 | ₩45,811 | -1.97% | 8만 |
|---|
| 2026.08.21 | ₩44,608 | ₩46,547 | ₩44,448 | ₩46,400 | +4.02% | 9.5만 |
|---|
| 2026.08.20 | ₩44,154 | ₩44,408 | ₩43,178 | ₩44,020 | -0.30% | 10.2만 |
|---|
| 2026.08.19 | ₩45,250 | ₩45,491 | ₩44,274 | ₩44,381 | -1.92% | 6.8만 |
|---|
| 2026.08.18 | ₩45,731 | ₩46,106 | ₩44,261 | ₩44,555 | -2.57% | 9만 |
|---|
| 2026.08.17 | ₩46,132 | ₩46,694 | ₩45,477 | ₩46,386 | +0.55% | 8.4만 |
|---|
| 2026.08.14 | ₩45,878 | ₩46,253 | ₩45,451 | ₩46,039 | +0.35% | 9만 |
|---|
| 2026.08.13 | ₩46,466 | ₩47,375 | ₩45,624 | ₩45,972 | -1.06% | 17.3만 |
|---|
| 2026.08.12 | ₩47,001 | ₩47,121 | ₩45,745 | ₩45,785 | -2.59% | 15만 |
|---|
| 2026.08.11 | ₩47,416 | ₩48,485 | ₩46,092 | ₩46,132 | -2.71% | 12.8만 |
|---|
| 2026.08.10 | ₩48,833 | ₩49,554 | ₩46,894 | ₩46,921 | -3.91% | 10.9만 |
|---|
| 2026.08.07 | ₩49,755 | ₩52,134 | ₩49,033 | ₩49,581 | -0.35% | 10.1만 |
|---|
| 2026.08.06 | ₩54,233 | ₩54,287 | ₩47,937 | ₩49,381 | -8.95% | 12.7만 |
|---|
| 2026.08.05 | ₩47,496 | ₩55,209 | ₩45,451 | ₩54,099 | +13.90% | 37.5만 |
|---|
| 2026.08.04 | ₩47,790 | ₩48,752 | ₩46,854 | ₩46,961 | -1.73% | 10.2만 |
|---|
| 2026.08.03 | ₩45,250 | ₩47,001 | ₩45,250 | ₩46,868 | +3.57% | 8.7만 |
|---|
| 2026.07.31 | ₩45,250 | ₩45,865 | ₩43,806 | ₩44,689 | -1.24% | 10.8만 |
|---|
| 2026.07.30 | ₩44,114 | ₩45,317 | ₩44,114 | ₩44,782 | +1.52% | 7.9만 |
|---|
| 2026.07.29 | ₩45,384 | ₩45,918 | ₩42,737 | ₩42,977 | -5.30% | 13.9만 |
|---|
| 2026.07.28 | ₩44,595 | ₩46,547 | ₩44,595 | ₩45,892 | +2.91% | 11.5만 |
|---|
| 2026.07.27 | ₩44,582 | ₩44,983 | ₩43,526 | ₩44,488 | -0.21% | 10.6만 |
|---|
| 2026.07.24 | ₩44,622 | ₩44,622 | ₩43,713 | ₩44,247 | -0.84% | 6.5만 |
|---|
| 2026.07.23 | ₩44,127 | ₩45,023 | ₩43,258 | ₩44,314 | +0.42% | 7.9만 |
|---|
| 2026.07.22 | ₩43,820 | ₩45,183 | ₩43,820 | ₩44,836 | +2.32% | 10.1만 |
|---|
| 2026.07.21 | ₩42,777 | ₩44,127 | ₩42,202 | ₩43,846 | +2.50% | 6.8만 |
|---|
| 2026.07.20 | ₩44,608 | ₩44,608 | ₩42,229 | ₩42,483 | -4.76% | 9.4만 |
|---|
| 2026.07.17 | ₩44,047 | ₩45,049 | ₩43,579 | ₩44,114 | +0.15% | 11.2만 |
|---|
| 2026.07.16 | ₩44,221 | ₩45,116 | ₩44,020 | ₩45,076 | +1.93% | 7.3만 |
|---|
| 2026.07.15 | ₩43,619 | ₩44,542 | ₩43,352 | ₩44,461 | +1.93% | 7.5만 |
|---|
| 2026.07.14 | ₩43,459 | ₩44,662 | ₩42,670 | ₩43,245 | -0.49% | 6.1만 |
|---|
| 2026.07.13 | ₩43,686 | ₩44,047 | ₩42,817 | ₩42,817 | -1.99% | 6.4만 |
|---|
| 2026.07.10 | ₩42,937 | ₩44,114 | ₩42,777 | ₩43,686 | +1.74% | 8.1만 |
|---|
| 2026.07.09 | ₩43,365 | ₩43,485 | ₩42,617 | ₩42,897 | -1.08% | 7.1만 |
|---|
| 2026.07.08 | ₩42,202 | ₩43,058 | ₩42,202 | ₩42,670 | +1.11% | 9만 |
|---|
| 2026.07.07 | ₩43,873 | ₩44,969 | ₩41,841 | ₩42,336 | -3.50% | 8.8만 |
|---|
| 2026.07.06 | ₩42,750 | ₩44,662 | ₩42,750 | ₩44,181 | +3.35% | 7.6만 |
|---|
| 2026.07.02 | ₩44,648 | ₩44,822 | ₩42,282 | ₩42,764 | -4.22% | 7.9만 |
|---|
| 2026.07.01 | ₩46,854 | ₩46,854 | ₩44,622 | ₩44,836 | -4.31% | 8.5만 |
|---|
| 2026.06.30 | ₩46,159 | ₩46,948 | ₩44,635 | ₩46,868 | +1.53% | 15.3만 |
|---|
| 2026.06.29 | ₩47,870 | ₩48,271 | ₩44,648 | ₩45,758 | -4.41% | 10.1만 |
|---|
| 2026.06.26 | ₩48,485 | ₩48,779 | ₩46,520 | ₩48,432 | -0.11% | 18.4만 |
|---|
| 2026.06.25 | ₩48,565 | ₩50,316 | ₩48,445 | ₩48,672 | +0.22% | 11.5만 |
|---|
| 2026.06.24 | ₩49,060 | ₩49,728 | ₩47,950 | ₩48,044 | -2.07% | 9.4만 |
|---|
| 2026.06.23 | ₩50,530 | ₩50,717 | ₩48,405 | ₩49,140 | -2.75% | 7.5만 |
|---|
| 2026.06.22 | ₩52,522 | ₩53,444 | ₩51,426 | ₩51,520 | -1.91% | 8.3만 |
|---|
| 2026.06.18 | ₩50,557 | ₩52,776 | ₩50,557 | ₩52,535 | +3.91% | 12.3만 |
|---|
| 2026.06.17 | ₩50,463 | ₩51,733 | ₩49,621 | ₩49,929 | -1.06% | 10.2만 |
|---|
| 2026.06.16 | ₩50,798 | ₩52,910 | ₩49,942 | ₩50,196 | -1.18% | 11.7만 |
|---|
| 2026.06.15 | ₩51,332 | ₩52,682 | ₩49,701 | ₩50,316 | -1.98% | 9.6만 |
|---|
| 2026.06.12 | ₩48,124 | ₩51,479 | ₩48,124 | ₩49,701 | +3.28% | 16.3만 |
|---|
| 2026.06.11 | ₩46,039 | ₩47,282 | ₩45,464 | ₩47,255 | +2.64% | 6.5만 |
|---|
| 2026.06.10 | ₩46,533 | ₩47,188 | ₩45,317 | ₩45,317 | -2.61% | 8만 |
|---|
| 2026.06.09 | ₩47,108 | ₩49,087 | ₩46,012 | ₩46,587 | -1.11% | 5.6만 |
|---|
| 2026.06.08 | ₩46,212 | ₩47,269 | ₩46,212 | ₩46,868 | +1.42% | 4.6만 |
|---|
| 2026.06.05 | ₩48,071 | ₩48,071 | ₩45,892 | ₩46,106 | -4.09% | 4.6만 |
|---|
| 2026.06.04 | ₩47,977 | ₩48,405 | ₩46,814 | ₩48,151 | +0.36% | 5.9만 |
|---|
| 2026.06.03 | ₩48,164 | ₩48,178 | ₩46,627 | ₩47,643 | -1.08% | 7.7만 |
|---|
| 2026.06.02 | ₩45,932 | ₩49,260 | ₩45,223 | ₩48,565 | +5.73% | 7.6만 |
|---|
| 2026.06.01 | ₩47,523 | ₩47,523 | ₩45,210 | ₩46,480 | -2.19% | 7.1만 |
|---|
| 2026.05.29 | ₩48,258 | ₩48,579 | ₩47,375 | ₩48,552 | +0.61% | 12만 |
|---|
| 2026.05.28 | ₩47,910 | ₩48,538 | ₩46,974 | ₩48,525 | +1.28% | 6.3만 |
|---|
| 2026.05.27 | ₩47,362 | ₩48,619 | ₩47,335 | ₩48,391 | +2.17% | 9.7만 |
|---|
| 2026.05.26 | ₩46,106 | ₩47,375 | ₩45,731 | ₩47,028 | +2.00% | 6.2만 |
|---|
| 2026.05.22 | ₩44,849 | ₩46,507 | ₩43,499 | ₩45,290 | +0.98% | 10.1만 |
|---|
| 2026.05.21 | ₩41,975 | ₩44,836 | ₩41,413 | ₩44,475 | +5.96% | 8.3만 |
|---|
| 2026.05.20 | ₩41,373 | ₩42,844 | ₩40,772 | ₩42,804 | +3.46% | 10.2만 |
|---|
| 2026.05.19 | ₩44,849 | ₩44,849 | ₩41,427 | ₩41,440 | -7.60% | 11.6만 |
|---|
| 2026.05.18 | ₩47,549 | ₩47,549 | ₩44,461 | ₩45,143 | -5.06% | 15.3만 |
|---|
| 2026.05.15 | ₩47,603 | ₩48,859 | ₩46,908 | ₩47,777 | +0.37% | 17.9만 |
|---|
| 2026.05.14 | ₩49,100 | ₩49,461 | ₩47,857 | ₩48,151 | -1.93% | 5.3만 |
|---|
| 2026.05.13 | ₩48,391 | ₩49,488 | ₩47,309 | ₩48,538 | +0.30% | 11.2만 |
|---|
| 2026.05.12 | ₩48,325 | ₩48,686 | ₩46,694 | ₩48,686 | +0.75% | 9.2만 |
|---|
| 2026.05.11 | ₩49,742 | ₩49,875 | ₩48,472 | ₩48,672 | -2.15% | 7.9만 |
|---|
| 2026.05.08 | ₩49,180 | ₩49,822 | ₩46,360 | ₩49,795 | +1.25% | 13.5만 |
|---|
| 2026.05.07 | ₩49,648 | ₩51,479 | ₩48,258 | ₩49,274 | -0.75% | 8.5만 |
|---|
| 2026.05.06 | ₩54,808 | ₩54,808 | ₩46,092 | ₩49,314 | -10.02% | 12.8만 |
|---|
| 2026.05.05 | ₩52,068 | ₩54,166 | ₩52,068 | ₩53,404 | +2.57% | 10.4만 |
|---|
| 2026.05.04 | ₩53,030 | ₩53,271 | ₩50,945 | ₩51,533 | -2.82% | 7만 |
|---|
| 2026.05.01 | ₩52,776 | ₩53,391 | ₩51,225 | ₩53,030 | +0.48% | 7.6만 |
|---|
| 2026.04.30 | ₩51,212 | ₩53,498 | ₩51,212 | ₩52,763 | +3.03% | 6.2만 |
|---|
| 2026.04.29 | ₩52,041 | ₩52,562 | ₩50,143 | ₩51,252 | -1.52% | 5.9만 |
|---|
| 2026.04.28 | ₩52,429 | ₩52,950 | ₩51,199 | ₩52,442 | +0.03% | 4.5만 |
|---|
| 2026.04.27 | ₩53,832 | ₩54,688 | ₩52,108 | ₩52,629 | -2.23% | 9.4만 |
|---|
| 2026.04.24 | ₩52,910 | ₩53,859 | ₩52,348 | ₩53,792 | +1.67% | 7.5만 |
|---|
| 2026.04.23 | ₩50,918 | ₩53,391 | ₩50,918 | ₩53,084 | +4.25% | 6.3만 |
|---|
| 2026.04.22 | ₩51,105 | ₩52,134 | ₩50,985 | ₩51,413 | +0.60% | 5.2만 |
|---|
| 2026.04.21 | ₩51,947 | ₩52,736 | ₩50,691 | ₩51,212 | -1.42% | 6.5만 |
|---|
| 2026.04.20 | ₩50,958 | ₩52,041 | ₩50,343 | ₩51,653 | +1.36% | 4.7만 |
|---|
| 2026.04.17 | ₩49,595 | ₩51,894 | ₩49,167 | ₩51,145 | +3.13% | 6.5만 |
|---|
| 2026.04.16 | ₩49,782 | ₩49,889 | ₩48,004 | ₩48,338 | -2.90% | 6.9만 |
|---|
| 2026.04.15 | ₩49,234 | ₩50,370 | ₩48,632 | ₩49,728 | +1.00% | 11.7만 |
|---|
| 2026.04.14 | ₩49,541 | ₩50,677 | ₩47,897 | ₩49,701 | +0.32% | 5.2만 |
|---|
| 2026.04.13 | ₩48,525 | ₩49,568 | ₩47,696 | ₩49,568 | +2.15% | 7.4만 |
|---|
| 2026.04.10 | ₩48,472 | ₩49,835 | ₩48,338 | ₩48,686 | +0.44% | 5.8만 |
|---|
| 2026.04.09 | ₩45,892 | ₩48,552 | ₩45,892 | ₩48,325 | +5.30% | 5.9만 |
|---|
| 2026.04.08 | ₩45,611 | ₩47,389 | ₩45,611 | ₩47,041 | +3.14% | 8.5만 |
|---|
| 2026.04.07 | ₩43,780 | ₩44,114 | ₩42,844 | ₩43,325 | -1.04% | 5.9만 |
|---|
| 2026.04.06 | ₩43,285 | ₩44,274 | ₩43,178 | ₩43,820 | +1.24% | 4.9만 |
|---|
| 2026.04.02 | ₩43,058 | ₩44,247 | ₩42,643 | ₩43,352 | +0.68% | 6.5만 |
|---|
| 2026.04.01 | ₩43,512 | ₩44,996 | ₩42,523 | ₩44,247 | +1.69% | 7.2만 |
|---|
| 2026.03.31 | ₩43,579 | ₩43,780 | ₩42,389 | ₩43,459 | -0.28% | 4.2만 |
|---|
| 2026.03.30 | ₩43,592 | ₩43,592 | ₩42,109 | ₩42,483 | -2.55% | 5.1만 |
|---|
| 2026.03.27 | ₩43,846 | ₩43,846 | ₩42,376 | ₩43,084 | -1.74% | 6.1만 |
|---|
| 2026.03.26 | ₩44,595 | ₩45,531 | ₩43,739 | ₩44,274 | -0.72% | 8.6만 |
|---|
| 2026.03.25 | ₩43,485 | ₩45,330 | ₩42,576 | ₩44,862 | +3.17% | 8.5만 |
|---|
| 2026.03.24 | ₩40,077 | ₩42,830 | ₩40,010 | ₩42,336 | +5.64% | 6.4만 |
|---|
| 2026.03.23 | ₩40,344 | ₩41,761 | ₩40,184 | ₩40,518 | +0.43% | 7만 |
|---|
| 2026.03.20 | ₩39,729 | ₩39,943 | ₩38,780 | ₩38,900 | -2.09% | 13.3만 |
|---|
| 2026.03.19 | ₩39,636 | ₩40,905 | ₩39,034 | ₩39,970 | +0.84% | 10.2만 |
|---|
| 2026.03.18 | ₩41,119 | ₩41,748 | ₩39,836 | ₩39,970 | -2.80% | 14.2만 |
|---|
| 2026.03.17 | ₩41,360 | ₩42,229 | ₩41,026 | ₩41,400 | +0.10% | 6.8만 |
|---|
| 2026.03.16 | ₩42,296 | ₩42,977 | ₩41,026 | ₩41,026 | -3.00% | 7.2만 |
|---|
| 2026.03.13 | ₩43,485 | ₩44,261 | ₩41,280 | ₩41,814 | -3.84% | 11.7만 |
|---|
| 2026.03.12 | ₩42,242 | ₩43,432 | ₩41,708 | ₩43,191 | +2.25% | 11.2만 |
|---|
| 2026.03.11 | ₩44,662 | ₩45,009 | ₩42,670 | ₩43,298 | -3.05% | 12.4만 |
|---|
| 2026.03.10 | ₩43,699 | ₩45,571 | ₩43,699 | ₩44,769 | +2.45% | 11.9만 |
|---|
| 2026.03.09 | ₩43,325 | ₩44,555 | ₩40,972 | ₩43,967 | +1.48% | 14.7만 |
|---|
| 2026.03.06 | ₩48,792 | ₩48,873 | ₩44,448 | ₩44,689 | -8.41% | 14.8만 |
|---|
| 2026.03.05 | ₩49,782 | ₩51,961 | ₩48,859 | ₩50,677 | +1.80% | 15만 |
|---|
| 2026.03.04 | ₩49,060 | ₩52,014 | ₩42,790 | ₩50,423 | +2.78% | 21.9만 |
|---|
| 2026.03.03 | ₩50,798 | ₩51,640 | ₩49,835 | ₩51,332 | +1.05% | 12.5만 |
|---|
| 2026.03.02 | ₩50,504 | ₩52,629 | ₩49,180 | ₩52,589 | +4.13% | 12.6만 |
|---|
| 2026.02.27 | ₩49,875 | ₩49,875 | ₩48,137 | ₩49,234 | -1.29% | 14.3만 |
|---|
| 2026.02.26 | ₩51,479 | ₩51,613 | ₩49,087 | ₩51,025 | -0.88% | 5.8만 |
|---|
| 2026.02.25 | ₩51,493 | ₩51,987 | ₩50,009 | ₩51,038 | -0.88% | 8.7만 |
|---|
| 2026.02.24 | ₩50,009 | ₩51,279 | ₩49,701 | ₩51,252 | +2.49% | 9.4만 |
|---|
| 2026.02.23 | ₩52,830 | ₩52,830 | ₩49,742 | ₩50,343 | -4.71% | 14.6만 |
|---|
| 2026.02.20 | ₩51,854 | ₩54,006 | ₩51,332 | ₩53,017 | +2.24% | 9.2만 |
|---|
| 2026.02.19 | ₩52,228 | ₩52,228 | ₩49,688 | ₩51,947 | -0.54% | 13.6만 |
|---|
| 2026.02.18 | ₩53,338 | ₩54,394 | ₩52,041 | ₩52,388 | -1.78% | 14.7만 |
|---|
| 2026.02.17 | ₩53,217 | ₩54,140 | ₩52,121 | ₩53,418 | +0.38% | 10.7만 |
|---|
| 2026.02.13 | ₩52,134 | ₩53,070 | ₩51,172 | ₩52,763 | +1.21% | 11.9만 |
|---|
| 2026.02.12 | ₩51,827 | ₩52,977 | ₩50,397 | ₩51,693 | -0.26% | 11.1만 |
|---|
| 2026.02.11 | ₩50,330 | ₩51,680 | ₩49,501 | ₩51,600 | +2.52% | 9.5만 |
|---|
| 2026.02.10 | ₩49,113 | ₩50,597 | ₩48,432 | ₩49,808 | +1.42% | 10.5만 |
|---|
| 2026.02.09 | ₩48,819 | ₩49,006 | ₩47,830 | ₩48,926 | +0.22% | 6.7만 |
|---|
| 2026.02.06 | ₩46,921 | ₩49,127 | ₩46,921 | ₩48,766 | +3.93% | 11.3만 |
|---|
| 2026.02.05 | ₩47,175 | ₩47,442 | ₩46,012 | ₩46,533 | -1.36% | 23.6만 |
|---|
| 2026.02.04 | ₩47,416 | ₩48,525 | ₩46,680 | ₩47,496 | +0.17% | 8.1만 |
|---|
| 2026.02.03 | ₩45,410 | ₩47,228 | ₩44,983 | ₩46,533 | +2.47% | 11.4만 |
|---|
| 2026.02.02 | ₩44,421 | ₩46,426 | ₩43,846 | ₩45,330 | +2.05% | 8.2만 |
|---|
| 2026.01.30 | ₩43,726 | ₩45,183 | ₩43,552 | ₩44,715 | +2.26% | 19만 |
|---|
| 2026.01.29 | ₩42,523 | ₩43,993 | ₩42,229 | ₩43,967 | +3.40% | 7.2만 |
|---|
| 2026.01.28 | ₩42,924 | ₩43,285 | ₩41,694 | ₩42,015 | -2.12% | 6.6만 |
|---|
| 2026.01.27 | ₩42,697 | ₩43,151 | ₩41,948 | ₩42,683 | -0.03% | 5.3만 |
|---|
| 2026.01.26 | ₩45,116 | ₩45,504 | ₩42,576 | ₩42,683 | -5.39% | 8.3만 |
|---|
| 2026.01.23 | ₩46,012 | ₩46,119 | ₩43,793 | ₩44,836 | -2.56% | 13.4만 |
|---|
| 2026.01.22 | ₩45,958 | ₩46,894 | ₩45,504 | ₩45,932 | -0.06% | 9.6만 |
|---|
| 2026.01.21 | ₩43,592 | ₩45,638 | ₩43,592 | ₩45,477 | +4.32% | 12.4만 |
|---|
| 2026.01.20 | ₩43,793 | ₩44,074 | ₩43,138 | ₩43,272 | -1.19% | 7.1만 |
|---|
| 2026.01.16 | ₩45,584 | ₩45,611 | ₩44,435 | ₩45,237 | -0.76% | 8.8만 |
|---|
| 2026.01.15 | ₩44,916 | ₩46,052 | ₩44,394 | ₩45,705 | +1.76% | 6.5만 |
|---|
| 2026.01.14 | ₩45,103 | ₩45,424 | ₩43,512 | ₩44,354 | -1.66% | 7.7만 |
|---|
| 2026.01.13 | ₩45,477 | ₩45,785 | ₩44,715 | ₩44,996 | -1.06% | 7.2만 |
|---|
| 2026.01.12 | ₩43,927 | ₩45,584 | ₩43,432 | ₩45,317 | +3.16% | 7.5만 |
|---|
| 2026.01.09 | ₩43,927 | ₩43,927 | ₩42,630 | ₩43,820 | -0.24% | 6.4만 |
|---|
| 2026.01.08 | ₩41,467 | ₩44,207 | ₩41,454 | ₩43,619 | +5.19% | 7.2만 |
|---|
| 2026.01.07 | ₩43,579 | ₩43,579 | ₩41,520 | ₩41,681 | -4.36% | 6.7만 |
|---|
| 2026.01.06 | ₩41,975 | ₩43,753 | ₩41,520 | ₩43,726 | +4.17% | 9.6만 |
|---|
| 2026.01.05 | ₩40,665 | ₩42,911 | ₩40,598 | ₩42,349 | +4.14% | 15만 |
|---|
| 2026.01.02 | ₩39,649 | ₩40,451 | ₩39,636 | ₩40,197 | +1.38% | 6만 |
|---|
| 2025.12.31 | ₩39,488 | ₩40,090 | ₩38,539 | ₩39,716 | +0.58% | 20.3만 |
|---|
| 2025.12.30 | ₩40,277 | ₩40,999 | ₩39,702 | ₩39,783 | -1.23% | 9.2만 |
|---|
| 2025.12.29 | ₩41,440 | ₩41,708 | ₩40,103 | ₩40,304 | -2.74% | 12만 |
|---|
| 2025.12.26 | ₩41,226 | ₩41,641 | ₩40,411 | ₩41,440 | +0.52% | 7.3만 |
|---|
| 2025.12.24 | ₩41,213 | ₩41,975 | ₩40,745 | ₩41,373 | +0.39% | 4.1만 |
|---|
| 2025.12.23 | ₩41,320 | ₩41,614 | ₩40,478 | ₩41,454 | +0.32% | 9.9만 |
|---|
| 2025.12.22 | ₩40,879 | ₩42,951 | ₩40,718 | ₩41,320 | +1.08% | 11.4만 |
|---|
| 2025.12.19 | ₩41,373 | ₩41,721 | ₩40,451 | ₩40,986 | -0.94% | 23.2만 |
|---|
| 2025.12.18 | ₩42,189 | ₩42,536 | ₩40,451 | ₩41,627 | -1.33% | 19.3만 |
|---|
| 2025.12.17 | ₩42,389 | ₩43,125 | ₩41,266 | ₩41,667 | -1.70% | 19.2만 |
|---|
| 2025.12.16 | ₩44,608 | ₩45,023 | ₩43,499 | ₩43,753 | -1.92% | 14.6만 |
|---|
| 2025.12.15 | ₩45,451 | ₩45,451 | ₩44,087 | ₩44,822 | -1.38% | 13.6만 |
|---|
| 2025.12.12 | ₩45,758 | ₩46,547 | ₩44,622 | ₩44,862 | -1.96% | 14.5만 |
|---|
| 2025.12.11 | ₩45,183 | ₩45,745 | ₩44,247 | ₩45,718 | +1.18% | 11.2만 |
|---|
| 2025.12.10 | ₩44,020 | ₩45,985 | ₩43,138 | ₩45,317 | +2.95% | 27.9만 |
|---|
| 2025.12.09 | ₩44,528 | ₩45,651 | ₩43,927 | ₩44,087 | -0.99% | 13.6만 |
|---|
| 2025.12.08 | ₩46,533 | ₩47,456 | ₩44,394 | ₩44,635 | -4.08% | 16.5만 |
|---|
| 2025.12.05 | ₩46,654 | ₩46,934 | ₩43,953 | ₩45,210 | -3.09% | 21.9만 |
|---|
| 2025.12.04 | ₩51,159 | ₩51,840 | ₩44,795 | ₩46,827 | -8.47% | 54만 |
|---|
| 2025.12.03 | ₩39,903 | ₩46,226 | ₩39,903 | ₩45,985 | +15.24% | 52만 |
|---|
| 2025.12.02 | ₩38,927 | ₩40,103 | ₩38,352 | ₩39,769 | +2.16% | 10.4만 |
|---|
| 2025.12.01 | ₩38,259 | ₩39,221 | ₩37,911 | ₩38,259 | 0.00% | 9.9만 |
|---|
| 2025.11.28 | ₩38,272 | ₩39,021 | ₩38,112 | ₩38,874 | +1.57% | 7.1만 |
|---|
| 2025.11.26 | ₩39,355 | ₩39,435 | ₩38,018 | ₩38,312 | -2.65% | 10.3만 |
|---|
| 2025.11.25 | ₩38,058 | ₩39,368 | ₩37,924 | ₩39,288 | +3.23% | 11만 |
|---|
| 2025.11.24 | ₩37,898 | ₩38,312 | ₩36,868 | ₩37,938 | +0.11% | 10.8만 |
|---|
| 2025.11.21 | ₩35,625 | ₩37,804 | ₩35,451 | ₩37,630 | +5.63% | 17.3만 |
|---|
| 2025.11.20 | ₩37,243 | ₩37,590 | ₩35,304 | ₩35,411 | -4.92% | 15.5만 |
|---|
| 2025.11.19 | ₩36,761 | ₩37,229 | ₩36,427 | ₩36,521 | -0.65% | 14.2만 |
|---|
| 2025.11.18 | ₩36,775 | ₩37,523 | ₩36,454 | ₩36,868 | +0.25% | 12.2만 |
|---|
| 2025.11.17 | ₩38,299 | ₩38,593 | ₩36,895 | ₩36,975 | -3.46% | 14.4만 |
|---|
| 2025.11.14 | ₩38,860 | ₩39,823 | ₩38,031 | ₩38,098 | -1.96% | 8.5만 |
|---|
| 2025.11.13 | ₩39,796 | ₩40,625 | ₩38,820 | ₩39,154 | -1.61% | 18.9만 |
|---|
| 2025.11.12 | ₩39,836 | ₩41,440 | ₩39,676 | ₩39,796 | -0.10% | 19.4만 |
|---|
| 2025.11.11 | ₩42,523 | ₩44,595 | ₩39,141 | ₩39,716 | -6.60% | 17만 |
|---|
| 2025.11.10 | ₩45,918 | ₩45,918 | ₩42,349 | ₩42,483 | -7.48% | 9만 |
|---|
| 2025.11.07 | ₩46,092 | ₩46,921 | ₩44,996 | ₩45,544 | -1.19% | 10.3만 |
|---|
| 2025.11.06 | ₩45,424 | ₩46,747 | ₩44,501 | ₩46,239 | +1.80% | 11.3만 |
|---|
| 2025.11.05 | ₩45,451 | ₩47,456 | ₩41,520 | ₩45,557 | +0.24% | 13.4만 |
|---|
| 2025.11.04 | ₩47,202 | ₩48,204 | ₩46,119 | ₩46,199 | -2.12% | 12.2만 |
|---|
| 2025.11.03 | ₩47,910 | ₩48,632 | ₩46,520 | ₩47,629 | -0.59% | 5.3만 |
|---|
| 2025.10.31 | ₩47,924 | ₩48,445 | ₩47,375 | ₩48,044 | +0.25% | 5.3만 |
|---|
| 2025.10.30 | ₩48,218 | ₩49,153 | ₩47,990 | ₩48,445 | +0.47% | 3.7만 |
|---|
| 2025.10.29 | ₩48,739 | ₩50,076 | ₩48,137 | ₩48,686 | -0.11% | 4.7만 |
|---|
| 2025.10.28 | ₩49,381 | ₩49,728 | ₩48,926 | ₩49,073 | -0.62% | 4.5만 |
|---|
| 2025.10.27 | ₩50,878 | ₩50,878 | ₩49,514 | ₩49,675 | -2.36% | 3.2만 |
|---|
| 2025.10.24 | ₩50,597 | ₩50,717 | ₩49,996 | ₩50,423 | -0.34% | 3.5만 |
|---|
| 2025.10.23 | ₩48,512 | ₩50,129 | ₩48,512 | ₩49,742 | +2.54% | 6.9만 |
|---|
| 2025.10.22 | ₩49,060 | ₩49,434 | ₩48,057 | ₩48,244 | -1.66% | 3.7만 |
|---|
| 2025.10.21 | ₩48,752 | ₩49,742 | ₩48,699 | ₩48,980 | +0.47% | 3.8만 |
|---|
| 2025.10.20 | ₩48,137 | ₩49,046 | ₩48,044 | ₩48,779 | +1.33% | 3.9만 |
|---|
| 2025.10.17 | ₩47,977 | ₩48,418 | ₩47,135 | ₩47,523 | -0.95% | 6만 |
|---|
| 2025.10.16 | ₩49,100 | ₩49,835 | ₩48,097 | ₩48,391 | -1.44% | 5.5만 |
|---|
| 2025.10.15 | ₩48,699 | ₩49,367 | ₩48,311 | ₩48,993 | +0.60% | 5.2만 |
|---|
| 2025.10.14 | ₩46,787 | ₩48,913 | ₩45,852 | ₩48,311 | +3.26% | 5만 |
|---|
| 2025.10.13 | ₩46,614 | ₩47,710 | ₩46,106 | ₩47,416 | +1.72% | 6.6만 |
|---|
| 2025.10.10 | ₩47,375 | ₩47,643 | ₩45,611 | ₩45,651 | -3.64% | 5.3만 |
|---|