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 | ₩5,047 | ₩5,141 | ₩4,919 | ₩5,127 | +1.59% | 89.6만 |
| 2026.10.08 | ₩5,061 | ₩5,114 | ₩4,903 | ₩5,034 | -0.53% | 134.8만 |
| 2026.10.07 | ₩5,314 | ₩5,341 | ₩5,081 | ₩5,141 | -3.27% | 158.2만 |
| 2026.10.06 | ₩5,568 | ₩5,835 | ₩5,354 | ₩5,394 | -3.12% | 145.8만 |
| 2026.10.05 | ₩6,009 | ₩6,062 | ₩5,441 | ₩5,528 | -8.00% | 231.9만 |
| 2026.10.02 | ₩5,768 | ₩6,062 | ₩5,728 | ₩6,049 | +4.86% | 195.6만 |
| 2026.10.01 | ₩5,568 | ₩5,682 | ₩5,341 | ₩5,621 | +0.96% | 160.7만 |
| 2026.09.30 | ₩5,408 | ₩5,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,568 |
| +2.96% |
| 326.4만 |
| 2026.09.29 | ₩5,608 | ₩5,702 | ₩5,321 | ₩5,354 | -4.52% | 203.6만 |
|---|
| 2026.09.28 | ₩5,501 | ₩5,521 | ₩5,234 | ₩5,288 | -3.88% | 145.3만 |
|---|
| 2026.09.25 | ₩5,675 | ₩5,815 | ₩5,555 | ₩5,635 | -0.71% | 126.5만 |
|---|
| 2026.09.24 | ₩5,381 | ₩5,662 | ₩5,368 | ₩5,608 | +4.22% | 168.9만 |
|---|
| 2026.09.23 | ₩5,995 | ₩6,049 | ₩5,521 | ₩5,528 | -7.80% | 214.9만 |
|---|
| 2026.09.22 | ₩5,915 | ₩6,249 | ₩5,822 | ₩5,969 | +0.90% | 292만 |
|---|
| 2026.09.21 | ₩5,648 | ₩5,922 | ₩5,581 | ₩5,848 | +3.55% | 236.6만 |
|---|
| 2026.09.18 | ₩5,475 | ₩5,648 | ₩5,261 | ₩5,608 | +2.44% | 280.7만 |
|---|
| 2026.09.17 | ₩5,354 | ₩5,808 | ₩5,341 | ₩5,448 | +1.75% | 285.1만 |
|---|
| 2026.09.16 | ₩5,248 | ₩5,361 | ₩5,127 | ₩5,261 | +0.25% | 139.8만 |
|---|
| 2026.09.15 | ₩5,047 | ₩5,314 | ₩5,041 | ₩5,274 | +4.50% | 139.2만 |
|---|
| 2026.09.14 | ₩4,981 | ₩5,114 | ₩4,834 | ₩5,061 | +1.61% | 125.5만 |
|---|
| 2026.09.11 | ₩5,194 | ₩5,374 | ₩5,154 | ₩5,208 | +0.26% | 114만 |
|---|
| 2026.09.10 | ₩4,994 | ₩5,301 | ₩4,927 | ₩5,101 | +2.14% | 181.8만 |
|---|
| 2026.09.09 | ₩5,341 | ₩5,448 | ₩5,101 | ₩5,154 | -3.50% | 157.3만 |
|---|
| 2026.09.08 | ₩4,927 | ₩5,475 | ₩4,927 | ₩5,341 | +8.40% | 247.9만 |
|---|
| 2026.09.04 | ₩4,914 | ₩5,001 | ₩4,874 | ₩4,927 | +0.27% | 115.5만 |
|---|
| 2026.09.03 | ₩4,807 | ₩4,947 | ₩4,673 | ₩4,887 | +1.67% | 117.5만 |
|---|
| 2026.09.02 | ₩4,580 | ₩4,807 | ₩4,500 | ₩4,754 | +3.79% | 175.1만 |
|---|
| 2026.09.01 | ₩4,473 | ₩4,620 | ₩4,340 | ₩4,567 | +2.09% | 147.6만 |
|---|
| 2026.08.31 | ₩4,593 | ₩4,720 | ₩4,500 | ₩4,633 | +0.87% | 238.1만 |
|---|
| 2026.08.28 | ₩4,981 | ₩4,994 | ₩4,647 | ₩4,687 | -5.90% | 263.5만 |
|---|
| 2026.08.27 | ₩4,540 | ₩4,607 | ₩4,480 | ₩4,553 | +0.29% | 159.4만 |
|---|
| 2026.08.26 | ₩4,286 | ₩4,480 | ₩4,206 | ₩4,433 | +3.43% | 170.9만 |
|---|
| 2026.08.25 | ₩4,340 | ₩4,413 | ₩4,233 | ₩4,326 | -0.31% | 201.5만 |
|---|
| 2026.08.24 | ₩4,380 | ₩4,400 | ₩4,166 | ₩4,206 | -3.96% | 268.4만 |
|---|
| 2026.08.21 | ₩4,567 | ₩4,580 | ₩4,360 | ₩4,446 | -2.63% | 224.4만 |
|---|
| 2026.08.20 | ₩4,820 | ₩4,847 | ₩4,360 | ₩4,500 | -6.65% | 322.2만 |
|---|
| 2026.08.19 | ₩5,167 | ₩5,261 | ₩4,794 | ₩4,900 | -5.17% | 270만 |
|---|
| 2026.08.18 | ₩5,274 | ₩5,441 | ₩5,087 | ₩5,154 | -2.28% | 255.3만 |
|---|
| 2026.08.17 | ₩5,475 | ₩5,601 | ₩5,254 | ₩5,461 | -0.24% | 256.6만 |
|---|
| 2026.08.14 | ₩5,581 | ₩5,848 | ₩5,301 | ₩5,421 | -2.87% | 366.2만 |
|---|
| 2026.08.13 | ₩5,408 | ₩6,383 | ₩5,381 | ₩5,488 | +1.48% | 691.3만 |
|---|
| 2026.08.12 | ₩6,797 | ₩7,277 | ₩5,101 | ₩5,194 | -23.58% | 1197.6만 |
|---|
| 2026.08.11 | ₩5,354 | ₩5,528 | ₩5,127 | ₩5,234 | -2.24% | 472만 |
|---|
| 2026.08.10 | ₩5,608 | ₩5,635 | ₩5,129 | ₩5,248 | -6.43% | 360.1만 |
|---|
| 2026.08.07 | ₩5,394 | ₩5,451 | ₩5,007 | ₩5,167 | -4.21% | 204.5만 |
|---|
| 2026.08.06 | ₩5,488 | ₩5,662 | ₩5,208 | ₩5,274 | -3.89% | 248.9만 |
|---|
| 2026.08.05 | ₩5,475 | ₩5,575 | ₩5,221 | ₩5,261 | -3.90% | 192.1만 |
|---|
| 2026.08.04 | ₩5,167 | ₩5,575 | ₩5,141 | ₩5,461 | +5.68% | 284.2만 |
|---|
| 2026.08.03 | ₩4,714 | ₩5,141 | ₩4,553 | ₩5,034 | +6.80% | 167만 |
|---|
| 2026.07.31 | ₩4,954 | ₩5,061 | ₩4,687 | ₩4,754 | -4.04% | 154만 |
|---|
| 2026.07.30 | ₩4,260 | ₩4,887 | ₩4,260 | ₩4,834 | +13.48% | 280만 |
|---|
| 2026.07.29 | ₩4,673 | ₩4,740 | ₩4,286 | ₩4,326 | -7.43% | 296.4만 |
|---|
| 2026.07.28 | ₩4,927 | ₩5,074 | ₩4,587 | ₩4,727 | -4.07% | 257.2만 |
|---|
| 2026.07.27 | ₩5,087 | ₩5,248 | ₩4,814 | ₩5,101 | +0.26% | 214.2만 |
|---|
| 2026.07.24 | ₩5,435 | ₩5,461 | ₩4,900 | ₩4,967 | -8.60% | 261만 |
|---|
| 2026.07.23 | ₩5,728 | ₩6,086 | ₩5,381 | ₩5,501 | -3.96% | 536.1만 |
|---|
| 2026.07.22 | ₩5,248 | ₩5,555 | ₩5,074 | ₩5,248 | 0.00% | 402.6만 |
|---|
| 2026.07.21 | ₩4,820 | ₩5,188 | ₩4,820 | ₩5,181 | +7.48% | 192.5만 |
|---|
| 2026.07.20 | ₩5,047 | ₩5,087 | ₩4,714 | ₩4,740 | -6.08% | 235.5만 |
|---|
| 2026.07.17 | ₩4,807 | ₩5,154 | ₩4,727 | ₩4,994 | +3.89% | 200.5만 |
|---|
| 2026.07.16 | ₩5,181 | ₩5,254 | ₩4,780 | ₩4,994 | -3.61% | 325만 |
|---|
| 2026.07.15 | ₩5,515 | ₩5,675 | ₩5,114 | ₩5,274 | -4.36% | 172만 |
|---|
| 2026.07.14 | ₩5,194 | ₩5,595 | ₩5,087 | ₩5,461 | +5.14% | 230.7만 |
|---|
| 2026.07.13 | ₩5,675 | ₩5,675 | ₩5,087 | ₩5,141 | -9.41% | 267.9만 |
|---|
| 2026.07.10 | ₩5,755 | ₩5,835 | ₩5,501 | ₩5,515 | -4.18% | 281.9만 |
|---|
| 2026.07.09 | ₩5,541 | ₩5,768 | ₩5,515 | ₩5,675 | +2.41% | 211.8만 |
|---|
| 2026.07.08 | ₩5,341 | ₩5,702 | ₩5,308 | ₩5,408 | +1.25% | 315.8만 |
|---|
| 2026.07.07 | ₩5,715 | ₩5,715 | ₩5,274 | ₩5,408 | -5.37% | 331.8만 |
|---|
| 2026.07.06 | ₩5,822 | ₩6,169 | ₩5,715 | ₩5,728 | -1.61% | 239.1만 |
|---|
| 2026.07.02 | ₩6,169 | ₩6,583 | ₩5,642 | ₩5,768 | -6.49% | 352.6만 |
|---|
| 2026.07.01 | ₩6,770 | ₩7,197 | ₩6,142 | ₩6,169 | -8.88% | 406.9만 |
|---|
| 2026.06.30 | ₩6,262 | ₩7,104 | ₩6,249 | ₩6,957 | +11.09% | 582.7만 |
|---|
| 2026.06.29 | ₩6,302 | ₩6,583 | ₩5,782 | ₩6,396 | +1.48% | 621.2만 |
|---|
| 2026.06.26 | ₩6,276 | ₩6,337 | ₩5,755 | ₩5,902 | -5.96% | 698.7만 |
|---|
| 2026.06.25 | ₩6,563 | ₩6,763 | ₩5,835 | ₩6,489 | -1.12% | 552.4만 |
|---|
| 2026.06.24 | ₩8,038 | ₩8,038 | ₩6,343 | ₩6,570 | -18.27% | 950.6만 |
|---|
| 2026.06.23 | ₩9,227 | ₩9,614 | ₩8,118 | ₩8,145 | -11.72% | 833.1만 |
|---|
| 2026.06.22 | ₩10,949 | ₩11,003 | ₩9,814 | ₩9,841 | -10.12% | 452만 |
|---|
| 2026.06.18 | ₩10,655 | ₩11,336 | ₩10,223 | ₩10,816 | +1.50% | 639.9만 |
|---|
| 2026.06.17 | ₩10,068 | ₩10,709 | ₩9,848 | ₩10,228 | +1.59% | 479.8만 |
|---|
| 2026.06.16 | ₩9,747 | ₩10,575 | ₩9,467 | ₩9,921 | +1.78% | 510.5만 |
|---|
| 2026.06.15 | ₩10,362 | ₩10,976 | ₩9,454 | ₩9,894 | -4.51% | 565.2만 |
|---|
| 2026.06.12 | ₩10,135 | ₩10,415 | ₩9,427 | ₩9,881 | -2.50% | 472.8만 |
|---|
| 2026.06.11 | ₩9,494 | ₩10,175 | ₩9,147 | ₩10,028 | +5.63% | 722.2만 |
|---|
| 2026.06.10 | ₩8,719 | ₩9,868 | ₩8,532 | ₩9,240 | +5.97% | 631.5만 |
|---|
| 2026.06.09 | ₩9,868 | ₩10,015 | ₩8,078 | ₩8,466 | -14.21% | 677.6만 |
|---|
| 2026.06.08 | ₩9,641 | ₩10,642 | ₩9,280 | ₩9,641 | 0.00% | 739.4만 |
|---|
| 2026.06.05 | ₩10,228 | ₩10,642 | ₩9,175 | ₩9,213 | -9.92% | 825.2만 |
|---|
| 2026.06.04 | ₩8,452 | ₩10,495 | ₩8,385 | ₩10,175 | +20.38% | 787.3만 |
|---|
| 2026.06.03 | ₩8,839 | ₩9,314 | ₩8,345 | ₩8,626 | -2.42% | 636.1만 |
|---|
| 2026.06.02 | ₩8,265 | ₩9,347 | ₩8,065 | ₩9,066 | +9.69% | 557.1만 |
|---|
| 2026.06.01 | ₩9,147 | ₩9,374 | ₩8,052 | ₩8,345 | -8.76% | 589.6만 |
|---|
| 2026.05.29 | ₩9,574 | ₩9,701 | ₩8,739 | ₩9,334 | -2.51% | 597.1만 |
|---|
| 2026.05.28 | ₩9,147 | ₩9,868 | ₩8,813 | ₩9,601 | +4.96% | 710.4만 |
|---|
| 2026.05.27 | ₩8,853 | ₩9,788 | ₩8,372 | ₩9,267 | +4.68% | 883.3만 |
|---|
| 2026.05.26 | ₩8,225 | ₩9,654 | ₩7,932 | ₩8,813 | +7.14% | 1467.1만 |
|---|
| 2026.05.22 | ₩5,728 | ₩8,332 | ₩5,702 | ₩7,998 | +39.63% | 2017.2만 |
|---|
| 2026.05.21 | ₩5,541 | ₩5,835 | ₩5,501 | ₩5,608 | +1.20% | 342.8만 |
|---|
| 2026.05.20 | ₩5,515 | ₩5,715 | ₩5,114 | ₩5,461 | -0.97% | 311.1만 |
|---|
| 2026.05.19 | ₩5,435 | ₩5,648 | ₩5,087 | ₩5,461 | +0.49% | 289.9만 |
|---|
| 2026.05.18 | ₩6,075 | ₩6,463 | ₩5,435 | ₩5,608 | -7.69% | 719.3만 |
|---|
| 2026.05.15 | ₩4,660 | ₩6,356 | ₩4,607 | ₩6,236 | +33.81% | 1060.5만 |
|---|
| 2026.05.14 | ₩5,021 | ₩5,087 | ₩4,380 | ₩4,927 | -1.86% | 535.6만 |
|---|
| 2026.05.13 | ₩3,806 | ₩4,807 | ₩3,765 | ₩4,794 | +25.96% | 828.5만 |
|---|
| 2026.05.12 | ₩3,619 | ₩3,705 | ₩3,505 | ₩3,579 | -1.11% | 189.8만 |
|---|
| 2026.05.11 | ₩3,298 | ₩3,725 | ₩3,285 | ₩3,685 | +11.74% | 244.1만 |
|---|
| 2026.05.08 | ₩3,285 | ₩3,345 | ₩3,171 | ₩3,285 | 0.00% | 171.5만 |
|---|
| 2026.05.07 | ₩3,218 | ₩3,298 | ₩3,038 | ₩3,298 | +2.49% | 151.5만 |
|---|
| 2026.05.06 | ₩3,071 | ₩3,225 | ₩3,058 | ₩3,191 | +3.91% | 151.5만 |
|---|
| 2026.05.05 | ₩2,844 | ₩3,111 | ₩2,831 | ₩3,084 | +8.45% | 169만 |
|---|
| 2026.05.04 | ₩2,684 | ₩2,918 | ₩2,684 | ₩2,817 | +4.98% | 130.1만 |
|---|
| 2026.05.01 | ₩2,537 | ₩2,724 | ₩2,526 | ₩2,724 | +7.37% | 83.9만 |
|---|
| 2026.04.30 | ₩2,363 | ₩2,577 | ₩2,363 | ₩2,550 | +7.91% | 62.6만 |
|---|
| 2026.04.29 | ₩2,417 | ₩2,470 | ₩2,363 | ₩2,390 | -1.10% | 75.3만 |
|---|
| 2026.04.28 | ₩2,417 | ₩2,450 | ₩2,350 | ₩2,417 | 0.00% | 65.1만 |
|---|
| 2026.04.27 | ₩2,524 | ₩2,586 | ₩2,457 | ₩2,457 | -2.65% | 48.8만 |
|---|
| 2026.04.24 | ₩2,510 | ₩2,590 | ₩2,504 | ₩2,564 | +2.13% | 71만 |
|---|
| 2026.04.23 | ₩2,564 | ₩2,604 | ₩2,470 | ₩2,524 | -1.56% | 79.7만 |
|---|
| 2026.04.22 | ₩2,510 | ₩2,624 | ₩2,510 | ₩2,564 | +2.13% | 72.9만 |
|---|
| 2026.04.21 | ₩2,604 | ₩2,724 | ₩2,497 | ₩2,524 | -3.08% | 114.7만 |
|---|
| 2026.04.20 | ₩2,604 | ₩2,644 | ₩2,590 | ₩2,617 | +0.51% | 60.5만 |
|---|
| 2026.04.17 | ₩2,630 | ₩2,704 | ₩2,618 | ₩2,671 | +1.52% | 83.1만 |
|---|
| 2026.04.16 | ₩2,604 | ₩2,617 | ₩2,517 | ₩2,564 | -1.54% | 73.8만 |
|---|
| 2026.04.15 | ₩2,550 | ₩2,590 | ₩2,497 | ₩2,590 | +1.57% | 75.7만 |
|---|
| 2026.04.14 | ₩2,470 | ₩2,590 | ₩2,470 | ₩2,537 | +2.70% | 91.6만 |
|---|
| 2026.04.13 | ₩2,444 | ₩2,530 | ₩2,417 | ₩2,457 | +0.55% | 66.3만 |
|---|
| 2026.04.10 | ₩2,417 | ₩2,510 | ₩2,417 | ₩2,457 | +1.66% | 74.9만 |
|---|
| 2026.04.09 | ₩2,350 | ₩2,444 | ₩2,350 | ₩2,417 | +2.84% | 64.8만 |
|---|
| 2026.04.08 | ₩2,337 | ₩2,390 | ₩2,323 | ₩2,377 | +1.71% | 85.5만 |
|---|
| 2026.04.07 | ₩2,257 | ₩2,270 | ₩2,197 | ₩2,270 | +0.59% | 78.4만 |
|---|
| 2026.04.06 | ₩2,283 | ₩2,337 | ₩2,270 | ₩2,270 | -0.58% | 56.4만 |
|---|
| 2026.04.02 | ₩2,283 | ₩2,350 | ₩2,257 | ₩2,297 | +0.58% | 70.3만 |
|---|
| 2026.04.01 | ₩2,350 | ₩2,430 | ₩2,337 | ₩2,337 | -0.57% | 58.3만 |
|---|
| 2026.03.31 | ₩2,283 | ₩2,377 | ₩2,257 | ₩2,350 | +2.92% | 97.4만 |
|---|
| 2026.03.30 | ₩2,403 | ₩2,403 | ₩2,190 | ₩2,217 | -7.78% | 211.8만 |
|---|
| 2026.03.27 | ₩2,363 | ₩2,457 | ₩2,363 | ₩2,403 | +1.69% | 80만 |
|---|
| 2026.03.26 | ₩2,484 | ₩2,497 | ₩2,377 | ₩2,377 | -4.30% | 79만 |
|---|
| 2026.03.25 | ₩2,510 | ₩2,564 | ₩2,464 | ₩2,524 | +0.53% | 73.3만 |
|---|
| 2026.03.24 | ₩2,470 | ₩2,524 | ₩2,437 | ₩2,444 | -1.08% | 69.9만 |
|---|
| 2026.03.23 | ₩2,430 | ₩2,577 | ₩2,377 | ₩2,537 | +4.40% | 112.5만 |
|---|
| 2026.03.20 | ₩2,524 | ₩2,524 | ₩2,337 | ₩2,363 | -6.35% | 178.9만 |
|---|
| 2026.03.19 | ₩2,524 | ₩2,570 | ₩2,444 | ₩2,537 | +0.53% | 106.6만 |
|---|
| 2026.03.18 | ₩2,590 | ₩2,604 | ₩2,530 | ₩2,550 | -1.55% | 109만 |
|---|
| 2026.03.17 | ₩2,644 | ₩2,684 | ₩2,577 | ₩2,577 | -2.53% | 75.3만 |
|---|
| 2026.03.16 | ₩2,711 | ₩2,751 | ₩2,630 | ₩2,644 | -2.46% | 81.9만 |
|---|
| 2026.03.13 | ₩2,791 | ₩2,837 | ₩2,644 | ₩2,684 | -3.83% | 103.6만 |
|---|
| 2026.03.12 | ₩2,684 | ₩2,804 | ₩2,630 | ₩2,777 | +3.48% | 119.7만 |
|---|
| 2026.03.11 | ₩2,657 | ₩2,791 | ₩2,657 | ₩2,764 | +4.02% | 118.5만 |
|---|
| 2026.03.10 | ₩2,617 | ₩2,764 | ₩2,617 | ₩2,684 | +2.55% | 63.5만 |
|---|
| 2026.03.09 | ₩2,604 | ₩2,664 | ₩2,537 | ₩2,630 | +1.03% | 111.2만 |
|---|
| 2026.03.06 | ₩2,604 | ₩2,764 | ₩2,604 | ₩2,671 | +2.56% | 110.3만 |
|---|
| 2026.03.05 | ₩2,671 | ₩2,744 | ₩2,624 | ₩2,684 | +0.50% | 102.2만 |
|---|
| 2026.03.04 | ₩2,724 | ₩2,797 | ₩2,677 | ₩2,711 | -0.49% | 62.3만 |
|---|
| 2026.03.03 | ₩2,857 | ₩2,871 | ₩2,671 | ₩2,697 | -5.61% | 157.9만 |
|---|
| 2026.03.02 | ₩2,657 | ₩2,978 | ₩2,644 | ₩2,978 | +12.06% | 124.5만 |
|---|
| 2026.02.27 | ₩2,791 | ₩2,891 | ₩2,697 | ₩2,737 | -1.91% | 128.7만 |
|---|
| 2026.02.26 | ₩2,550 | ₩2,891 | ₩2,550 | ₩2,871 | +12.57% | 166.3만 |
|---|
| 2026.02.25 | ₩2,604 | ₩2,604 | ₩2,444 | ₩2,564 | -1.54% | 169.6만 |
|---|
| 2026.02.24 | ₩2,604 | ₩2,817 | ₩2,590 | ₩2,657 | +2.05% | 123.2만 |
|---|
| 2026.02.23 | ₩2,697 | ₩2,724 | ₩2,570 | ₩2,604 | -3.47% | 68만 |
|---|
| 2026.02.20 | ₩2,711 | ₩2,804 | ₩2,644 | ₩2,684 | -0.99% | 64.7만 |
|---|
| 2026.02.19 | ₩2,751 | ₩2,791 | ₩2,671 | ₩2,751 | 0.00% | 46.5만 |
|---|
| 2026.02.18 | ₩2,751 | ₩2,898 | ₩2,691 | ₩2,777 | +0.97% | 102.9만 |
|---|
| 2026.02.17 | ₩2,737 | ₩2,777 | ₩2,617 | ₩2,737 | 0.00% | 83.8만 |
|---|
| 2026.02.13 | ₩2,671 | ₩2,784 | ₩2,644 | ₩2,724 | +2.00% | 92.3만 |
|---|
| 2026.02.12 | ₩2,791 | ₩2,804 | ₩2,624 | ₩2,657 | -4.78% | 105.6만 |
|---|
| 2026.02.11 | ₩2,817 | ₩2,871 | ₩2,684 | ₩2,737 | -2.84% | 86.6만 |
|---|
| 2026.02.10 | ₩2,884 | ₩2,898 | ₩2,764 | ₩2,804 | -2.78% | 65.1만 |
|---|
| 2026.02.09 | ₩2,697 | ₩2,878 | ₩2,637 | ₩2,857 | +5.94% | 90만 |
|---|
| 2026.02.06 | ₩2,590 | ₩2,737 | ₩2,570 | ₩2,684 | +3.61% | 87.8만 |
|---|
| 2026.02.05 | ₩2,724 | ₩2,737 | ₩2,497 | ₩2,497 | -8.33% | 147.9만 |
|---|
| 2026.02.04 | ₩2,938 | ₩2,938 | ₩2,644 | ₩2,764 | -5.91% | 133.6만 |
|---|
| 2026.02.03 | ₩2,817 | ₩2,904 | ₩2,724 | ₩2,871 | +1.90% | 75.9만 |
|---|
| 2026.02.02 | ₩2,697 | ₩2,904 | ₩2,697 | ₩2,804 | +3.96% | 104.6만 |
|---|
| 2026.01.30 | ₩2,791 | ₩2,884 | ₩2,737 | ₩2,737 | -1.91% | 73.6만 |
|---|
| 2026.01.29 | ₩2,764 | ₩2,844 | ₩2,724 | ₩2,844 | +2.90% | 60.7만 |
|---|
| 2026.01.28 | ₩2,911 | ₩2,911 | ₩2,771 | ₩2,804 | -3.67% | 75.8만 |
|---|
| 2026.01.27 | ₩2,804 | ₩2,904 | ₩2,791 | ₩2,898 | +3.33% | 38만 |
|---|
| 2026.01.26 | ₩2,924 | ₩2,938 | ₩2,777 | ₩2,804 | -4.11% | 67.7만 |
|---|
| 2026.01.23 | ₩3,044 | ₩3,054 | ₩2,884 | ₩2,924 | -3.95% | 82.7만 |
|---|
| 2026.01.22 | ₩2,898 | ₩3,098 | ₩2,898 | ₩3,031 | +4.61% | 88.6만 |
|---|
| 2026.01.21 | ₩2,804 | ₩2,991 | ₩2,804 | ₩2,884 | +2.86% | 126만 |
|---|
| 2026.01.20 | ₩2,844 | ₩2,911 | ₩2,764 | ₩2,764 | -2.82% | 91.2만 |
|---|
| 2026.01.16 | ₩2,991 | ₩3,125 | ₩2,938 | ₩2,978 | -0.45% | 131.1만 |
|---|
| 2026.01.15 | ₩2,804 | ₩3,004 | ₩2,804 | ₩2,978 | +6.19% | 146.4만 |
|---|
| 2026.01.14 | ₩2,777 | ₩2,804 | ₩2,681 | ₩2,804 | +0.96% | 82.2만 |
|---|
| 2026.01.13 | ₩2,630 | ₩2,831 | ₩2,604 | ₩2,777 | +5.58% | 128.4만 |
|---|
| 2026.01.12 | ₩2,550 | ₩2,671 | ₩2,545 | ₩2,644 | +3.66% | 43.5만 |
|---|
| 2026.01.09 | ₩2,657 | ₩2,667 | ₩2,564 | ₩2,590 | -2.51% | 52.4만 |
|---|
| 2026.01.08 | ₩2,577 | ₩2,651 | ₩2,524 | ₩2,644 | +2.59% | 62.7만 |
|---|
| 2026.01.07 | ₩2,630 | ₩2,671 | ₩2,537 | ₩2,590 | -1.52% | 82만 |
|---|
| 2026.01.06 | ₩2,524 | ₩2,630 | ₩2,510 | ₩2,590 | +2.65% | 69.5만 |
|---|
| 2026.01.05 | ₩2,430 | ₩2,637 | ₩2,430 | ₩2,564 | +5.49% | 106.6만 |
|---|
| 2026.01.02 | ₩2,497 | ₩2,510 | ₩2,363 | ₩2,430 | -2.67% | 134.7만 |
|---|
| 2025.12.31 | ₩2,497 | ₩2,517 | ₩2,430 | ₩2,457 | -1.60% | 159.1만 |
|---|
| 2025.12.30 | ₩2,537 | ₩2,651 | ₩2,530 | ₩2,537 | 0.00% | 328.5만 |
|---|
| 2025.12.29 | ₩2,630 | ₩2,684 | ₩2,550 | ₩2,577 | -2.03% | 132.3만 |
|---|
| 2025.12.26 | ₩2,644 | ₩2,691 | ₩2,544 | ₩2,671 | +1.01% | 74.7만 |
|---|
| 2025.12.24 | ₩2,630 | ₩2,709 | ₩2,624 | ₩2,644 | +0.51% | 58.9만 |
|---|
| 2025.12.23 | ₩2,590 | ₩2,737 | ₩2,564 | ₩2,657 | +2.58% | 126.4만 |
|---|
| 2025.12.22 | ₩2,470 | ₩2,630 | ₩2,464 | ₩2,577 | +4.32% | 88.6만 |
|---|
| 2025.12.19 | ₩2,430 | ₩2,537 | ₩2,430 | ₩2,484 | +2.20% | 100.5만 |
|---|
| 2025.12.18 | ₩2,417 | ₩2,490 | ₩2,390 | ₩2,430 | +0.55% | 98.6만 |
|---|
| 2025.12.17 | ₩2,417 | ₩2,460 | ₩2,350 | ₩2,350 | -2.76% | 95.9만 |
|---|
| 2025.12.16 | ₩2,444 | ₩2,484 | ₩2,397 | ₩2,430 | -0.55% | 133.2만 |
|---|
| 2025.12.15 | ₩2,590 | ₩2,590 | ₩2,450 | ₩2,457 | -5.15% | 99.1만 |
|---|
| 2025.12.12 | ₩2,697 | ₩2,719 | ₩2,537 | ₩2,590 | -3.96% | 102.7만 |
|---|
| 2025.12.11 | ₩2,590 | ₩2,711 | ₩2,550 | ₩2,684 | +3.61% | 66.7만 |
|---|
| 2025.12.10 | ₩2,564 | ₩2,668 | ₩2,497 | ₩2,590 | +1.04% | 96.3만 |
|---|
| 2025.12.09 | ₩2,444 | ₩2,604 | ₩2,444 | ₩2,564 | +4.92% | 76.4만 |
|---|
| 2025.12.08 | ₩2,590 | ₩2,618 | ₩2,462 | ₩2,484 | -4.12% | 88.1만 |
|---|
| 2025.12.05 | ₩2,684 | ₩2,684 | ₩2,564 | ₩2,564 | -4.48% | 69.5만 |
|---|
| 2025.12.04 | ₩2,510 | ₩2,684 | ₩2,484 | ₩2,644 | +5.32% | 76.9만 |
|---|
| 2025.12.03 | ₩2,444 | ₩2,550 | ₩2,403 | ₩2,524 | +3.28% | 67.3만 |
|---|
| 2025.12.02 | ₩2,444 | ₩2,517 | ₩2,403 | ₩2,417 | -1.09% | 86.5만 |
|---|
| 2025.12.01 | ₩2,444 | ₩2,524 | ₩2,390 | ₩2,457 | +0.55% | 104.7만 |
|---|
| 2025.11.28 | ₩2,484 | ₩2,524 | ₩2,444 | ₩2,510 | +1.08% | 39.2만 |
|---|
| 2025.11.26 | ₩2,444 | ₩2,524 | ₩2,437 | ₩2,470 | +1.09% | 107.3만 |
|---|
| 2025.11.25 | ₩2,337 | ₩2,457 | ₩2,323 | ₩2,457 | +5.14% | 121.1만 |
|---|
| 2025.11.24 | ₩2,270 | ₩2,377 | ₩2,217 | ₩2,377 | +4.71% | 129만 |
|---|
| 2025.11.21 | ₩2,123 | ₩2,270 | ₩2,083 | ₩2,270 | +6.92% | 114.2만 |
|---|
| 2025.11.20 | ₩2,283 | ₩2,403 | ₩2,110 | ₩2,110 | -7.60% | 135.8만 |
|---|
| 2025.11.19 | ₩2,230 | ₩2,277 | ₩2,176 | ₩2,217 | -0.60% | 112.8만 |
|---|
| 2025.11.18 | ₩2,150 | ₩2,310 | ₩2,143 | ₩2,243 | +4.35% | 115.3만 |
|---|
| 2025.11.17 | ₩2,257 | ₩2,397 | ₩2,150 | ₩2,190 | -2.96% | 185.4만 |
|---|
| 2025.11.14 | ₩2,150 | ₩2,310 | ₩2,136 | ₩2,270 | +5.59% | 251.5만 |
|---|
| 2025.11.13 | ₩2,470 | ₩2,524 | ₩2,163 | ₩2,243 | -9.19% | 296.9만 |
|---|
| 2025.11.12 | ₩2,577 | ₩2,630 | ₩2,310 | ₩2,537 | -1.55% | 440.3만 |
|---|
| 2025.11.11 | ₩2,751 | ₩2,924 | ₩2,671 | ₩2,911 | +5.83% | 177.2만 |
|---|
| 2025.11.10 | ₩2,924 | ₩2,938 | ₩2,671 | ₩2,751 | -5.94% | 177.2만 |
|---|
| 2025.11.07 | ₩2,751 | ₩2,857 | ₩2,577 | ₩2,831 | +2.91% | 210.5만 |
|---|
| 2025.11.06 | ₩2,924 | ₩2,938 | ₩2,764 | ₩2,777 | -5.02% | 115만 |
|---|
| 2025.11.05 | ₩2,817 | ₩2,938 | ₩2,817 | ₩2,911 | +3.32% | 94.1만 |
|---|
| 2025.11.04 | ₩2,804 | ₩2,978 | ₩2,777 | ₩2,791 | -0.48% | 164.7만 |
|---|
| 2025.11.03 | ₩3,111 | ₩3,165 | ₩2,938 | ₩2,938 | -5.58% | 113만 |
|---|
| 2025.10.31 | ₩3,071 | ₩3,218 | ₩3,051 | ₩3,165 | +3.04% | 89.1만 |
|---|
| 2025.10.30 | ₩2,991 | ₩3,138 | ₩2,951 | ₩3,071 | +2.68% | 94.7만 |
|---|
| 2025.10.29 | ₩2,817 | ₩3,225 | ₩2,817 | ₩3,031 | +7.58% | 237.8만 |
|---|
| 2025.10.28 | ₩2,938 | ₩2,938 | ₩2,804 | ₩2,831 | -3.64% | 80.2만 |
|---|
| 2025.10.27 | ₩3,138 | ₩3,138 | ₩2,951 | ₩2,964 | -5.53% | 115.8만 |
|---|
| 2025.10.24 | ₩2,991 | ₩3,111 | ₩2,964 | ₩3,044 | +1.79% | 123만 |
|---|
| 2025.10.23 | ₩2,697 | ₩3,004 | ₩2,697 | ₩2,898 | +7.43% | 215.6만 |
|---|
| 2025.10.22 | ₩2,844 | ₩3,031 | ₩2,620 | ₩2,697 | -5.16% | 457만 |
|---|
| 2025.10.21 | ₩2,924 | ₩2,978 | ₩2,791 | ₩2,871 | -1.83% | 183.5만 |
|---|
| 2025.10.20 | ₩2,817 | ₩2,962 | ₩2,791 | ₩2,844 | +0.95% | 160.1만 |
|---|
| 2025.10.17 | ₩2,978 | ₩2,980 | ₩2,711 | ₩2,764 | -7.17% | 251.8만 |
|---|
| 2025.10.16 | ₩3,352 | ₩3,405 | ₩3,004 | ₩3,031 | -9.56% | 278.3만 |
|---|
| 2025.10.15 | ₩3,298 | ₩3,392 | ₩3,205 | ₩3,338 | +1.21% | 234.8만 |
|---|
| 2025.10.14 | ₩3,098 | ₩3,278 | ₩2,964 | ₩3,205 | +3.45% | 112.1만 |
|---|
| 2025.10.13 | ₩3,205 | ₩3,318 | ₩3,084 | ₩3,178 | -0.83% | 166.7만 |
|---|
| 2025.10.10 | ₩3,125 | ₩3,245 | ₩2,924 | ₩3,018 | -3.42% | 204만 |
|---|