시장 데이터를 불러오는 중
전체 종목
Hyliion Holdings Corp. Class A Common Stock 과거 주가
Hyliion Holdings Corp. Class A Common Stock · HYLN · NYSE American
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hyliion Holdings Corp. Class A Common Stock · HYLN · NYSE American
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,069 | ₩5,162 | ₩4,940 | ₩5,149 | +1.59% | 89.6만 |
| 2026.10.08 | ₩5,082 | ₩5,136 | ₩4,924 | ₩5,055 | -0.53% | 134.8만 |
| 2026.10.07 | ₩5,337 | ₩5,364 | ₩5,102 | ₩5,162 | -3.27% | 158.2만 |
| 2026.10.06 | ₩5,592 | ₩5,860 | ₩5,377 | ₩5,417 | -3.12% | 145.8만 |
| 2026.10.05 | ₩6,034 | ₩6,088 | ₩5,464 | ₩5,551 | -8.00% | 231.9만 |
| 2026.10.02 | ₩5,793 | ₩6,088 | ₩5,752 | ₩6,074 | +4.86% | 195.6만 |
| 2026.10.01 | ₩5,592 | ₩5,706 | ₩5,364 | ₩5,645 | +0.96% | 160.7만 |
| 2026.09.30 | ₩5,431 | ₩5,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,323 |
| ₩5,592 |
| +2.96% |
| 326.4만 |
| 2026.09.29 | ₩5,632 | ₩5,726 | ₩5,343 | ₩5,377 | -4.52% | 203.6만 |
|---|
| 2026.09.28 | ₩5,525 | ₩5,545 | ₩5,256 | ₩5,310 | -3.88% | 145.3만 |
|---|
| 2026.09.25 | ₩5,699 | ₩5,840 | ₩5,578 | ₩5,659 | -0.71% | 126.5만 |
|---|
| 2026.09.24 | ₩5,404 | ₩5,685 | ₩5,390 | ₩5,632 | +4.22% | 168.9만 |
|---|
| 2026.09.23 | ₩6,021 | ₩6,074 | ₩5,545 | ₩5,551 | -7.80% | 214.9만 |
|---|
| 2026.09.22 | ₩5,940 | ₩6,275 | ₩5,846 | ₩5,994 | +0.90% | 292만 |
|---|
| 2026.09.21 | ₩5,672 | ₩5,947 | ₩5,605 | ₩5,873 | +3.55% | 236.6만 |
|---|
| 2026.09.18 | ₩5,498 | ₩5,672 | ₩5,283 | ₩5,632 | +2.44% | 280.7만 |
|---|
| 2026.09.17 | ₩5,377 | ₩5,833 | ₩5,364 | ₩5,471 | +1.75% | 285.1만 |
|---|
| 2026.09.16 | ₩5,270 | ₩5,384 | ₩5,149 | ₩5,283 | +0.25% | 139.8만 |
|---|
| 2026.09.15 | ₩5,069 | ₩5,337 | ₩5,062 | ₩5,297 | +4.50% | 139.2만 |
|---|
| 2026.09.14 | ₩5,002 | ₩5,136 | ₩4,854 | ₩5,082 | +1.61% | 125.5만 |
|---|
| 2026.09.11 | ₩5,216 | ₩5,397 | ₩5,176 | ₩5,230 | +0.26% | 114만 |
|---|
| 2026.09.10 | ₩5,015 | ₩5,323 | ₩4,948 | ₩5,122 | +2.14% | 181.8만 |
|---|
| 2026.09.09 | ₩5,364 | ₩5,471 | ₩5,122 | ₩5,176 | -3.50% | 157.3만 |
|---|
| 2026.09.08 | ₩4,948 | ₩5,498 | ₩4,948 | ₩5,364 | +8.40% | 247.9만 |
|---|
| 2026.09.04 | ₩4,935 | ₩5,022 | ₩4,894 | ₩4,948 | +0.27% | 115.5만 |
|---|
| 2026.09.03 | ₩4,827 | ₩4,968 | ₩4,693 | ₩4,908 | +1.67% | 117.5만 |
|---|
| 2026.09.02 | ₩4,599 | ₩4,827 | ₩4,519 | ₩4,774 | +3.79% | 175.1만 |
|---|
| 2026.09.01 | ₩4,492 | ₩4,640 | ₩4,358 | ₩4,586 | +2.09% | 147.6만 |
|---|
| 2026.08.31 | ₩4,613 | ₩4,740 | ₩4,519 | ₩4,653 | +0.87% | 238.1만 |
|---|
| 2026.08.28 | ₩5,002 | ₩5,015 | ₩4,666 | ₩4,707 | -5.90% | 263.5만 |
|---|
| 2026.08.27 | ₩4,559 | ₩4,626 | ₩4,499 | ₩4,572 | +0.29% | 159.4만 |
|---|
| 2026.08.26 | ₩4,304 | ₩4,499 | ₩4,224 | ₩4,452 | +3.43% | 170.9만 |
|---|
| 2026.08.25 | ₩4,358 | ₩4,432 | ₩4,251 | ₩4,345 | -0.31% | 201.5만 |
|---|
| 2026.08.24 | ₩4,398 | ₩4,418 | ₩4,184 | ₩4,224 | -3.96% | 268.4만 |
|---|
| 2026.08.21 | ₩4,586 | ₩4,599 | ₩4,378 | ₩4,465 | -2.63% | 224.4만 |
|---|
| 2026.08.20 | ₩4,841 | ₩4,867 | ₩4,378 | ₩4,519 | -6.65% | 322.2만 |
|---|
| 2026.08.19 | ₩5,189 | ₩5,283 | ₩4,814 | ₩4,921 | -5.17% | 270만 |
|---|
| 2026.08.18 | ₩5,297 | ₩5,464 | ₩5,109 | ₩5,176 | -2.28% | 255.3만 |
|---|
| 2026.08.17 | ₩5,498 | ₩5,625 | ₩5,276 | ₩5,484 | -0.24% | 256.6만 |
|---|
| 2026.08.14 | ₩5,605 | ₩5,873 | ₩5,323 | ₩5,444 | -2.87% | 366.2만 |
|---|
| 2026.08.13 | ₩5,431 | ₩6,410 | ₩5,404 | ₩5,511 | +1.48% | 691.3만 |
|---|
| 2026.08.12 | ₩6,825 | ₩7,308 | ₩5,122 | ₩5,216 | -23.58% | 1197.6만 |
|---|
| 2026.08.11 | ₩5,377 | ₩5,551 | ₩5,149 | ₩5,256 | -2.24% | 472만 |
|---|
| 2026.08.10 | ₩5,632 | ₩5,659 | ₩5,150 | ₩5,270 | -6.43% | 360.1만 |
|---|
| 2026.08.07 | ₩5,417 | ₩5,474 | ₩5,028 | ₩5,189 | -4.21% | 204.5만 |
|---|
| 2026.08.06 | ₩5,511 | ₩5,685 | ₩5,230 | ₩5,297 | -3.89% | 248.9만 |
|---|
| 2026.08.05 | ₩5,498 | ₩5,598 | ₩5,243 | ₩5,283 | -3.90% | 192.1만 |
|---|
| 2026.08.04 | ₩5,189 | ₩5,598 | ₩5,162 | ₩5,484 | +5.68% | 284.2만 |
|---|
| 2026.08.03 | ₩4,733 | ₩5,162 | ₩4,572 | ₩5,055 | +6.80% | 167만 |
|---|
| 2026.07.31 | ₩4,975 | ₩5,082 | ₩4,707 | ₩4,774 | -4.04% | 154만 |
|---|
| 2026.07.30 | ₩4,277 | ₩4,908 | ₩4,277 | ₩4,854 | +13.48% | 280만 |
|---|
| 2026.07.29 | ₩4,693 | ₩4,760 | ₩4,304 | ₩4,345 | -7.43% | 296.4만 |
|---|
| 2026.07.28 | ₩4,948 | ₩5,095 | ₩4,606 | ₩4,747 | -4.07% | 257.2만 |
|---|
| 2026.07.27 | ₩5,109 | ₩5,270 | ₩4,834 | ₩5,122 | +0.26% | 214.2만 |
|---|
| 2026.07.24 | ₩5,457 | ₩5,484 | ₩4,921 | ₩4,988 | -8.60% | 261만 |
|---|
| 2026.07.23 | ₩5,752 | ₩6,112 | ₩5,404 | ₩5,525 | -3.96% | 536.1만 |
|---|
| 2026.07.22 | ₩5,270 | ₩5,578 | ₩5,095 | ₩5,270 | 0.00% | 402.6만 |
|---|
| 2026.07.21 | ₩4,841 | ₩5,209 | ₩4,841 | ₩5,203 | +7.48% | 192.5만 |
|---|
| 2026.07.20 | ₩5,069 | ₩5,109 | ₩4,733 | ₩4,760 | -6.08% | 235.5만 |
|---|
| 2026.07.17 | ₩4,827 | ₩5,176 | ₩4,747 | ₩5,015 | +3.89% | 200.5만 |
|---|
| 2026.07.16 | ₩5,203 | ₩5,276 | ₩4,800 | ₩5,015 | -3.61% | 325만 |
|---|
| 2026.07.15 | ₩5,538 | ₩5,699 | ₩5,136 | ₩5,297 | -4.36% | 172만 |
|---|
| 2026.07.14 | ₩5,216 | ₩5,618 | ₩5,109 | ₩5,484 | +5.14% | 230.7만 |
|---|
| 2026.07.13 | ₩5,699 | ₩5,699 | ₩5,109 | ₩5,162 | -9.41% | 267.9만 |
|---|
| 2026.07.10 | ₩5,779 | ₩5,860 | ₩5,525 | ₩5,538 | -4.18% | 281.9만 |
|---|
| 2026.07.09 | ₩5,565 | ₩5,793 | ₩5,538 | ₩5,699 | +2.41% | 211.8만 |
|---|
| 2026.07.08 | ₩5,364 | ₩5,726 | ₩5,330 | ₩5,431 | +1.25% | 315.8만 |
|---|
| 2026.07.07 | ₩5,739 | ₩5,739 | ₩5,297 | ₩5,431 | -5.37% | 331.8만 |
|---|
| 2026.07.06 | ₩5,846 | ₩6,195 | ₩5,739 | ₩5,752 | -1.61% | 239.1만 |
|---|
| 2026.07.02 | ₩6,195 | ₩6,611 | ₩5,665 | ₩5,793 | -6.49% | 352.6만 |
|---|
| 2026.07.01 | ₩6,798 | ₩7,227 | ₩6,168 | ₩6,195 | -8.88% | 406.9만 |
|---|
| 2026.06.30 | ₩6,289 | ₩7,134 | ₩6,275 | ₩6,986 | +11.09% | 582.7만 |
|---|
| 2026.06.29 | ₩6,329 | ₩6,611 | ₩5,806 | ₩6,423 | +1.48% | 621.2만 |
|---|
| 2026.06.26 | ₩6,302 | ₩6,364 | ₩5,779 | ₩5,927 | -5.96% | 698.7만 |
|---|
| 2026.06.25 | ₩6,591 | ₩6,792 | ₩5,860 | ₩6,517 | -1.12% | 552.4만 |
|---|
| 2026.06.24 | ₩8,072 | ₩8,072 | ₩6,369 | ₩6,597 | -18.27% | 950.6만 |
|---|
| 2026.06.23 | ₩9,266 | ₩9,654 | ₩8,153 | ₩8,179 | -11.72% | 833.1만 |
|---|
| 2026.06.22 | ₩10,995 | ₩11,049 | ₩9,856 | ₩9,882 | -10.12% | 452만 |
|---|
| 2026.06.18 | ₩10,700 | ₩11,384 | ₩10,266 | ₩10,861 | +1.50% | 639.9만 |
|---|
| 2026.06.17 | ₩10,110 | ₩10,754 | ₩9,889 | ₩10,271 | +1.59% | 479.8만 |
|---|
| 2026.06.16 | ₩9,789 | ₩10,620 | ₩9,507 | ₩9,963 | +1.78% | 510.5만 |
|---|
| 2026.06.15 | ₩10,405 | ₩11,022 | ₩9,494 | ₩9,936 | -4.51% | 565.2만 |
|---|
| 2026.06.12 | ₩10,177 | ₩10,459 | ₩9,467 | ₩9,923 | -2.50% | 472.8만 |
|---|
| 2026.06.11 | ₩9,534 | ₩10,218 | ₩9,185 | ₩10,070 | +5.63% | 722.2만 |
|---|
| 2026.06.10 | ₩8,756 | ₩9,909 | ₩8,568 | ₩9,279 | +5.97% | 631.5만 |
|---|
| 2026.06.09 | ₩9,909 | ₩10,057 | ₩8,112 | ₩8,501 | -14.21% | 677.6만 |
|---|
| 2026.06.08 | ₩9,681 | ₩10,687 | ₩9,319 | ₩9,681 | 0.00% | 739.4만 |
|---|
| 2026.06.05 | ₩10,271 | ₩10,687 | ₩9,213 | ₩9,252 | -9.92% | 825.2만 |
|---|
| 2026.06.04 | ₩8,488 | ₩10,539 | ₩8,421 | ₩10,218 | +20.38% | 787.3만 |
|---|
| 2026.06.03 | ₩8,877 | ₩9,353 | ₩8,381 | ₩8,662 | -2.42% | 636.1만 |
|---|
| 2026.06.02 | ₩8,300 | ₩9,386 | ₩8,099 | ₩9,105 | +9.69% | 557.1만 |
|---|
| 2026.06.01 | ₩9,185 | ₩9,413 | ₩8,086 | ₩8,381 | -8.76% | 589.6만 |
|---|
| 2026.05.29 | ₩9,614 | ₩9,742 | ₩8,776 | ₩9,373 | -2.51% | 597.1만 |
|---|
| 2026.05.28 | ₩9,185 | ₩9,909 | ₩8,850 | ₩9,641 | +4.96% | 710.4만 |
|---|
| 2026.05.27 | ₩8,890 | ₩9,829 | ₩8,407 | ₩9,306 | +4.68% | 883.3만 |
|---|
| 2026.05.26 | ₩8,260 | ₩9,695 | ₩7,965 | ₩8,850 | +7.14% | 1467.1만 |
|---|
| 2026.05.22 | ₩5,752 | ₩8,367 | ₩5,726 | ₩8,032 | +39.63% | 2017.2만 |
|---|
| 2026.05.21 | ₩5,565 | ₩5,860 | ₩5,525 | ₩5,632 | +1.20% | 342.8만 |
|---|
| 2026.05.20 | ₩5,538 | ₩5,739 | ₩5,136 | ₩5,484 | -0.97% | 311.1만 |
|---|
| 2026.05.19 | ₩5,457 | ₩5,672 | ₩5,109 | ₩5,484 | +0.49% | 289.9만 |
|---|
| 2026.05.18 | ₩6,101 | ₩6,490 | ₩5,457 | ₩5,632 | -7.69% | 719.3만 |
|---|
| 2026.05.15 | ₩4,680 | ₩6,383 | ₩4,626 | ₩6,262 | +33.81% | 1060.5만 |
|---|
| 2026.05.14 | ₩5,042 | ₩5,109 | ₩4,398 | ₩4,948 | -1.86% | 535.6만 |
|---|
| 2026.05.13 | ₩3,822 | ₩4,827 | ₩3,781 | ₩4,814 | +25.96% | 828.5만 |
|---|
| 2026.05.12 | ₩3,634 | ₩3,721 | ₩3,520 | ₩3,594 | -1.11% | 189.8만 |
|---|
| 2026.05.11 | ₩3,312 | ₩3,741 | ₩3,299 | ₩3,701 | +11.74% | 244.1만 |
|---|
| 2026.05.08 | ₩3,299 | ₩3,359 | ₩3,185 | ₩3,299 | 0.00% | 171.5만 |
|---|
| 2026.05.07 | ₩3,232 | ₩3,312 | ₩3,051 | ₩3,312 | +2.49% | 151.5만 |
|---|
| 2026.05.06 | ₩3,084 | ₩3,238 | ₩3,071 | ₩3,205 | +3.91% | 151.5만 |
|---|
| 2026.05.05 | ₩2,856 | ₩3,124 | ₩2,843 | ₩3,097 | +8.45% | 169만 |
|---|
| 2026.05.04 | ₩2,695 | ₩2,930 | ₩2,695 | ₩2,829 | +4.98% | 130.1만 |
|---|
| 2026.05.01 | ₩2,548 | ₩2,735 | ₩2,537 | ₩2,735 | +7.37% | 83.9만 |
|---|
| 2026.04.30 | ₩2,373 | ₩2,588 | ₩2,373 | ₩2,561 | +7.91% | 62.6만 |
|---|
| 2026.04.29 | ₩2,427 | ₩2,481 | ₩2,373 | ₩2,400 | -1.10% | 75.3만 |
|---|
| 2026.04.28 | ₩2,427 | ₩2,461 | ₩2,360 | ₩2,427 | 0.00% | 65.1만 |
|---|
| 2026.04.27 | ₩2,534 | ₩2,597 | ₩2,467 | ₩2,467 | -2.65% | 48.8만 |
|---|
| 2026.04.24 | ₩2,521 | ₩2,601 | ₩2,514 | ₩2,575 | +2.13% | 71만 |
|---|
| 2026.04.23 | ₩2,575 | ₩2,615 | ₩2,481 | ₩2,534 | -1.56% | 79.7만 |
|---|
| 2026.04.22 | ₩2,521 | ₩2,635 | ₩2,521 | ₩2,575 | +2.13% | 72.9만 |
|---|
| 2026.04.21 | ₩2,615 | ₩2,735 | ₩2,507 | ₩2,534 | -3.08% | 114.7만 |
|---|
| 2026.04.20 | ₩2,615 | ₩2,655 | ₩2,601 | ₩2,628 | +0.51% | 60.5만 |
|---|
| 2026.04.17 | ₩2,642 | ₩2,715 | ₩2,630 | ₩2,682 | +1.52% | 83.1만 |
|---|
| 2026.04.16 | ₩2,615 | ₩2,628 | ₩2,528 | ₩2,575 | -1.54% | 73.8만 |
|---|
| 2026.04.15 | ₩2,561 | ₩2,601 | ₩2,507 | ₩2,601 | +1.57% | 75.7만 |
|---|
| 2026.04.14 | ₩2,481 | ₩2,601 | ₩2,481 | ₩2,548 | +2.70% | 91.6만 |
|---|
| 2026.04.13 | ₩2,454 | ₩2,541 | ₩2,427 | ₩2,467 | +0.55% | 66.3만 |
|---|
| 2026.04.10 | ₩2,427 | ₩2,521 | ₩2,427 | ₩2,467 | +1.66% | 74.9만 |
|---|
| 2026.04.09 | ₩2,360 | ₩2,454 | ₩2,360 | ₩2,427 | +2.84% | 64.8만 |
|---|
| 2026.04.08 | ₩2,347 | ₩2,400 | ₩2,333 | ₩2,387 | +1.71% | 85.5만 |
|---|
| 2026.04.07 | ₩2,266 | ₩2,280 | ₩2,206 | ₩2,280 | +0.59% | 78.4만 |
|---|
| 2026.04.06 | ₩2,293 | ₩2,347 | ₩2,280 | ₩2,280 | -0.58% | 56.4만 |
|---|
| 2026.04.02 | ₩2,293 | ₩2,360 | ₩2,266 | ₩2,306 | +0.58% | 70.3만 |
|---|
| 2026.04.01 | ₩2,360 | ₩2,440 | ₩2,347 | ₩2,347 | -0.57% | 58.3만 |
|---|
| 2026.03.31 | ₩2,293 | ₩2,387 | ₩2,266 | ₩2,360 | +2.92% | 97.4만 |
|---|
| 2026.03.30 | ₩2,414 | ₩2,414 | ₩2,199 | ₩2,226 | -7.78% | 211.8만 |
|---|
| 2026.03.27 | ₩2,373 | ₩2,467 | ₩2,373 | ₩2,414 | +1.69% | 80만 |
|---|
| 2026.03.26 | ₩2,494 | ₩2,507 | ₩2,387 | ₩2,387 | -4.30% | 79만 |
|---|
| 2026.03.25 | ₩2,521 | ₩2,575 | ₩2,474 | ₩2,534 | +0.53% | 73.3만 |
|---|
| 2026.03.24 | ₩2,481 | ₩2,534 | ₩2,447 | ₩2,454 | -1.08% | 69.9만 |
|---|
| 2026.03.23 | ₩2,440 | ₩2,588 | ₩2,387 | ₩2,548 | +4.40% | 112.5만 |
|---|
| 2026.03.20 | ₩2,534 | ₩2,534 | ₩2,347 | ₩2,373 | -6.35% | 178.9만 |
|---|
| 2026.03.19 | ₩2,534 | ₩2,581 | ₩2,454 | ₩2,548 | +0.53% | 106.6만 |
|---|
| 2026.03.18 | ₩2,601 | ₩2,615 | ₩2,541 | ₩2,561 | -1.55% | 109만 |
|---|
| 2026.03.17 | ₩2,655 | ₩2,695 | ₩2,588 | ₩2,588 | -2.53% | 75.3만 |
|---|
| 2026.03.16 | ₩2,722 | ₩2,762 | ₩2,642 | ₩2,655 | -2.46% | 81.9만 |
|---|
| 2026.03.13 | ₩2,802 | ₩2,849 | ₩2,655 | ₩2,695 | -3.83% | 103.6만 |
|---|
| 2026.03.12 | ₩2,695 | ₩2,816 | ₩2,642 | ₩2,789 | +3.48% | 119.7만 |
|---|
| 2026.03.11 | ₩2,668 | ₩2,802 | ₩2,668 | ₩2,776 | +4.02% | 118.5만 |
|---|
| 2026.03.10 | ₩2,628 | ₩2,776 | ₩2,628 | ₩2,695 | +2.55% | 63.5만 |
|---|
| 2026.03.09 | ₩2,615 | ₩2,675 | ₩2,548 | ₩2,642 | +1.03% | 111.2만 |
|---|
| 2026.03.06 | ₩2,615 | ₩2,776 | ₩2,615 | ₩2,682 | +2.56% | 110.3만 |
|---|
| 2026.03.05 | ₩2,682 | ₩2,756 | ₩2,635 | ₩2,695 | +0.50% | 102.2만 |
|---|
| 2026.03.04 | ₩2,735 | ₩2,809 | ₩2,689 | ₩2,722 | -0.49% | 62.3만 |
|---|
| 2026.03.03 | ₩2,870 | ₩2,883 | ₩2,682 | ₩2,709 | -5.61% | 157.9만 |
|---|
| 2026.03.02 | ₩2,668 | ₩2,990 | ₩2,655 | ₩2,990 | +12.06% | 124.5만 |
|---|
| 2026.02.27 | ₩2,802 | ₩2,903 | ₩2,709 | ₩2,749 | -1.91% | 128.7만 |
|---|
| 2026.02.26 | ₩2,561 | ₩2,903 | ₩2,561 | ₩2,883 | +12.57% | 166.3만 |
|---|
| 2026.02.25 | ₩2,615 | ₩2,615 | ₩2,454 | ₩2,575 | -1.54% | 169.6만 |
|---|
| 2026.02.24 | ₩2,615 | ₩2,829 | ₩2,601 | ₩2,668 | +2.05% | 123.2만 |
|---|
| 2026.02.23 | ₩2,709 | ₩2,735 | ₩2,581 | ₩2,615 | -3.47% | 68만 |
|---|
| 2026.02.20 | ₩2,722 | ₩2,816 | ₩2,655 | ₩2,695 | -0.99% | 64.7만 |
|---|
| 2026.02.19 | ₩2,762 | ₩2,802 | ₩2,682 | ₩2,762 | 0.00% | 46.5만 |
|---|
| 2026.02.18 | ₩2,762 | ₩2,910 | ₩2,702 | ₩2,789 | +0.97% | 102.9만 |
|---|
| 2026.02.17 | ₩2,749 | ₩2,789 | ₩2,628 | ₩2,749 | 0.00% | 83.8만 |
|---|
| 2026.02.13 | ₩2,682 | ₩2,796 | ₩2,655 | ₩2,735 | +2.00% | 92.3만 |
|---|
| 2026.02.12 | ₩2,802 | ₩2,816 | ₩2,635 | ₩2,668 | -4.78% | 105.6만 |
|---|
| 2026.02.11 | ₩2,829 | ₩2,883 | ₩2,695 | ₩2,749 | -2.84% | 86.6만 |
|---|
| 2026.02.10 | ₩2,896 | ₩2,910 | ₩2,776 | ₩2,816 | -2.78% | 65.1만 |
|---|
| 2026.02.09 | ₩2,709 | ₩2,890 | ₩2,648 | ₩2,870 | +5.94% | 90만 |
|---|
| 2026.02.06 | ₩2,601 | ₩2,749 | ₩2,581 | ₩2,695 | +3.61% | 87.8만 |
|---|
| 2026.02.05 | ₩2,735 | ₩2,749 | ₩2,507 | ₩2,507 | -8.33% | 147.9만 |
|---|
| 2026.02.04 | ₩2,950 | ₩2,950 | ₩2,655 | ₩2,776 | -5.91% | 133.6만 |
|---|
| 2026.02.03 | ₩2,829 | ₩2,916 | ₩2,735 | ₩2,883 | +1.90% | 75.9만 |
|---|
| 2026.02.02 | ₩2,709 | ₩2,916 | ₩2,709 | ₩2,816 | +3.96% | 104.6만 |
|---|
| 2026.01.30 | ₩2,802 | ₩2,896 | ₩2,749 | ₩2,749 | -1.91% | 73.6만 |
|---|
| 2026.01.29 | ₩2,776 | ₩2,856 | ₩2,735 | ₩2,856 | +2.90% | 60.7만 |
|---|
| 2026.01.28 | ₩2,923 | ₩2,923 | ₩2,782 | ₩2,816 | -3.67% | 75.8만 |
|---|
| 2026.01.27 | ₩2,816 | ₩2,916 | ₩2,802 | ₩2,910 | +3.33% | 38만 |
|---|
| 2026.01.26 | ₩2,937 | ₩2,950 | ₩2,789 | ₩2,816 | -4.11% | 67.7만 |
|---|
| 2026.01.23 | ₩3,057 | ₩3,067 | ₩2,896 | ₩2,937 | -3.95% | 82.7만 |
|---|
| 2026.01.22 | ₩2,910 | ₩3,111 | ₩2,910 | ₩3,044 | +4.61% | 88.6만 |
|---|
| 2026.01.21 | ₩2,816 | ₩3,004 | ₩2,816 | ₩2,896 | +2.86% | 126만 |
|---|
| 2026.01.20 | ₩2,856 | ₩2,923 | ₩2,776 | ₩2,776 | -2.82% | 91.2만 |
|---|
| 2026.01.16 | ₩3,004 | ₩3,138 | ₩2,950 | ₩2,990 | -0.45% | 131.1만 |
|---|
| 2026.01.15 | ₩2,816 | ₩3,017 | ₩2,816 | ₩2,990 | +6.19% | 146.4만 |
|---|
| 2026.01.14 | ₩2,789 | ₩2,816 | ₩2,693 | ₩2,816 | +0.96% | 82.2만 |
|---|
| 2026.01.13 | ₩2,642 | ₩2,843 | ₩2,615 | ₩2,789 | +5.58% | 128.4만 |
|---|
| 2026.01.12 | ₩2,561 | ₩2,682 | ₩2,556 | ₩2,655 | +3.66% | 43.5만 |
|---|
| 2026.01.09 | ₩2,668 | ₩2,678 | ₩2,575 | ₩2,601 | -2.51% | 52.4만 |
|---|
| 2026.01.08 | ₩2,588 | ₩2,662 | ₩2,534 | ₩2,655 | +2.59% | 62.7만 |
|---|
| 2026.01.07 | ₩2,642 | ₩2,682 | ₩2,548 | ₩2,601 | -1.52% | 82만 |
|---|
| 2026.01.06 | ₩2,534 | ₩2,642 | ₩2,521 | ₩2,601 | +2.65% | 69.5만 |
|---|
| 2026.01.05 | ₩2,440 | ₩2,648 | ₩2,440 | ₩2,575 | +5.49% | 106.6만 |
|---|
| 2026.01.02 | ₩2,507 | ₩2,521 | ₩2,373 | ₩2,440 | -2.67% | 134.7만 |
|---|
| 2025.12.31 | ₩2,507 | ₩2,528 | ₩2,440 | ₩2,467 | -1.60% | 159.1만 |
|---|
| 2025.12.30 | ₩2,548 | ₩2,662 | ₩2,541 | ₩2,548 | 0.00% | 328.5만 |
|---|
| 2025.12.29 | ₩2,642 | ₩2,695 | ₩2,561 | ₩2,588 | -2.03% | 132.3만 |
|---|
| 2025.12.26 | ₩2,655 | ₩2,702 | ₩2,554 | ₩2,682 | +1.01% | 74.7만 |
|---|
| 2025.12.24 | ₩2,642 | ₩2,721 | ₩2,635 | ₩2,655 | +0.51% | 58.9만 |
|---|
| 2025.12.23 | ₩2,601 | ₩2,749 | ₩2,575 | ₩2,668 | +2.58% | 126.4만 |
|---|
| 2025.12.22 | ₩2,481 | ₩2,642 | ₩2,474 | ₩2,588 | +4.32% | 88.6만 |
|---|
| 2025.12.19 | ₩2,440 | ₩2,548 | ₩2,440 | ₩2,494 | +2.20% | 100.5만 |
|---|
| 2025.12.18 | ₩2,427 | ₩2,501 | ₩2,400 | ₩2,440 | +0.55% | 98.6만 |
|---|
| 2025.12.17 | ₩2,427 | ₩2,470 | ₩2,360 | ₩2,360 | -2.76% | 95.9만 |
|---|
| 2025.12.16 | ₩2,454 | ₩2,494 | ₩2,407 | ₩2,440 | -0.55% | 133.2만 |
|---|
| 2025.12.15 | ₩2,601 | ₩2,601 | ₩2,461 | ₩2,467 | -5.15% | 99.1만 |
|---|
| 2025.12.12 | ₩2,709 | ₩2,730 | ₩2,548 | ₩2,601 | -3.96% | 102.7만 |
|---|
| 2025.12.11 | ₩2,601 | ₩2,722 | ₩2,561 | ₩2,695 | +3.61% | 66.7만 |
|---|
| 2025.12.10 | ₩2,575 | ₩2,679 | ₩2,507 | ₩2,601 | +1.04% | 96.3만 |
|---|
| 2025.12.09 | ₩2,454 | ₩2,615 | ₩2,454 | ₩2,575 | +4.92% | 76.4만 |
|---|
| 2025.12.08 | ₩2,601 | ₩2,630 | ₩2,473 | ₩2,494 | -4.12% | 88.1만 |
|---|
| 2025.12.05 | ₩2,695 | ₩2,695 | ₩2,575 | ₩2,575 | -4.48% | 69.5만 |
|---|
| 2025.12.04 | ₩2,521 | ₩2,695 | ₩2,494 | ₩2,655 | +5.32% | 76.9만 |
|---|
| 2025.12.03 | ₩2,454 | ₩2,561 | ₩2,414 | ₩2,534 | +3.28% | 67.3만 |
|---|
| 2025.12.02 | ₩2,454 | ₩2,528 | ₩2,414 | ₩2,427 | -1.09% | 86.5만 |
|---|
| 2025.12.01 | ₩2,454 | ₩2,534 | ₩2,400 | ₩2,467 | +0.55% | 104.7만 |
|---|
| 2025.11.28 | ₩2,494 | ₩2,534 | ₩2,454 | ₩2,521 | +1.08% | 39.2만 |
|---|
| 2025.11.26 | ₩2,454 | ₩2,534 | ₩2,447 | ₩2,481 | +1.09% | 107.3만 |
|---|
| 2025.11.25 | ₩2,347 | ₩2,467 | ₩2,333 | ₩2,467 | +5.14% | 121.1만 |
|---|
| 2025.11.24 | ₩2,280 | ₩2,387 | ₩2,226 | ₩2,387 | +4.71% | 129만 |
|---|
| 2025.11.21 | ₩2,132 | ₩2,280 | ₩2,092 | ₩2,280 | +6.92% | 114.2만 |
|---|
| 2025.11.20 | ₩2,293 | ₩2,414 | ₩2,119 | ₩2,119 | -7.60% | 135.8만 |
|---|
| 2025.11.19 | ₩2,239 | ₩2,286 | ₩2,186 | ₩2,226 | -0.60% | 112.8만 |
|---|
| 2025.11.18 | ₩2,159 | ₩2,320 | ₩2,152 | ₩2,253 | +4.35% | 115.3만 |
|---|
| 2025.11.17 | ₩2,266 | ₩2,407 | ₩2,159 | ₩2,199 | -2.96% | 185.4만 |
|---|
| 2025.11.14 | ₩2,159 | ₩2,320 | ₩2,145 | ₩2,280 | +5.59% | 251.5만 |
|---|
| 2025.11.13 | ₩2,481 | ₩2,534 | ₩2,172 | ₩2,253 | -9.19% | 296.9만 |
|---|
| 2025.11.12 | ₩2,588 | ₩2,642 | ₩2,320 | ₩2,548 | -1.55% | 440.3만 |
|---|
| 2025.11.11 | ₩2,762 | ₩2,937 | ₩2,682 | ₩2,923 | +5.83% | 177.2만 |
|---|
| 2025.11.10 | ₩2,937 | ₩2,950 | ₩2,682 | ₩2,762 | -5.94% | 177.2만 |
|---|
| 2025.11.07 | ₩2,762 | ₩2,870 | ₩2,588 | ₩2,843 | +2.91% | 210.5만 |
|---|
| 2025.11.06 | ₩2,937 | ₩2,950 | ₩2,776 | ₩2,789 | -5.02% | 115만 |
|---|
| 2025.11.05 | ₩2,829 | ₩2,950 | ₩2,829 | ₩2,923 | +3.32% | 94.1만 |
|---|
| 2025.11.04 | ₩2,816 | ₩2,990 | ₩2,789 | ₩2,802 | -0.48% | 164.7만 |
|---|
| 2025.11.03 | ₩3,124 | ₩3,178 | ₩2,950 | ₩2,950 | -5.58% | 113만 |
|---|
| 2025.10.31 | ₩3,084 | ₩3,232 | ₩3,064 | ₩3,178 | +3.04% | 89.1만 |
|---|
| 2025.10.30 | ₩3,004 | ₩3,151 | ₩2,963 | ₩3,084 | +2.68% | 94.7만 |
|---|
| 2025.10.29 | ₩2,829 | ₩3,238 | ₩2,829 | ₩3,044 | +7.58% | 237.8만 |
|---|
| 2025.10.28 | ₩2,950 | ₩2,950 | ₩2,816 | ₩2,843 | -3.64% | 80.2만 |
|---|
| 2025.10.27 | ₩3,151 | ₩3,151 | ₩2,963 | ₩2,977 | -5.53% | 115.8만 |
|---|
| 2025.10.24 | ₩3,004 | ₩3,124 | ₩2,977 | ₩3,057 | +1.79% | 123만 |
|---|
| 2025.10.23 | ₩2,709 | ₩3,017 | ₩2,709 | ₩2,910 | +7.43% | 215.6만 |
|---|
| 2025.10.22 | ₩2,856 | ₩3,044 | ₩2,631 | ₩2,709 | -5.16% | 457만 |
|---|
| 2025.10.21 | ₩2,937 | ₩2,990 | ₩2,802 | ₩2,883 | -1.83% | 183.5만 |
|---|
| 2025.10.20 | ₩2,829 | ₩2,974 | ₩2,802 | ₩2,856 | +0.95% | 160.1만 |
|---|
| 2025.10.17 | ₩2,990 | ₩2,993 | ₩2,722 | ₩2,776 | -7.17% | 251.8만 |
|---|
| 2025.10.16 | ₩3,366 | ₩3,419 | ₩3,017 | ₩3,044 | -9.56% | 278.3만 |
|---|
| 2025.10.15 | ₩3,312 | ₩3,406 | ₩3,218 | ₩3,352 | +1.21% | 234.8만 |
|---|
| 2025.10.14 | ₩3,111 | ₩3,292 | ₩2,977 | ₩3,218 | +3.45% | 112.1만 |
|---|
| 2025.10.13 | ₩3,218 | ₩3,332 | ₩3,097 | ₩3,191 | -0.83% | 166.7만 |
|---|
| 2025.10.10 | ₩3,138 | ₩3,258 | ₩2,937 | ₩3,030 | -3.42% | 204만 |
|---|