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 | ₩5,053 | ₩5,146 | ₩4,924 | ₩5,133 | +1.59% | 89.6만 |
| 2026.10.08 | ₩5,066 | ₩5,120 | ₩4,908 | ₩5,039 | -0.53% | 134.8만 |
| 2026.10.07 | ₩5,320 | ₩5,347 | ₩5,086 | ₩5,146 | -3.27% | 158.2만 |
| 2026.10.06 | ₩5,574 | ₩5,841 | ₩5,360 | ₩5,400 | -3.12% | 145.8만 |
| 2026.10.05 | ₩6,015 | ₩6,069 | ₩5,447 | ₩5,534 | -8.00% | 231.9만 |
| 2026.10.02 | ₩5,775 | ₩6,069 | ₩5,734 | ₩6,055 | +4.86% | 195.6만 |
| 2026.10.01 | ₩5,574 | ₩5,688 | ₩5,347 | ₩5,627 | +0.96% | 160.7만 |
| 2026.09.30 | ₩5,414 | ₩5,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,574 |
| +2.96% |
| 326.4만 |
| 2026.09.29 | ₩5,614 | ₩5,708 | ₩5,327 | ₩5,360 | -4.52% | 203.6만 |
|---|
| 2026.09.28 | ₩5,507 | ₩5,527 | ₩5,240 | ₩5,293 | -3.88% | 145.3만 |
|---|
| 2026.09.25 | ₩5,681 | ₩5,821 | ₩5,561 | ₩5,641 | -0.71% | 126.5만 |
|---|
| 2026.09.24 | ₩5,387 | ₩5,668 | ₩5,373 | ₩5,614 | +4.22% | 168.9만 |
|---|
| 2026.09.23 | ₩6,002 | ₩6,055 | ₩5,527 | ₩5,534 | -7.80% | 214.9만 |
|---|
| 2026.09.22 | ₩5,922 | ₩6,256 | ₩5,828 | ₩5,975 | +0.90% | 292만 |
|---|
| 2026.09.21 | ₩5,654 | ₩5,928 | ₩5,587 | ₩5,855 | +3.55% | 236.6만 |
|---|
| 2026.09.18 | ₩5,480 | ₩5,654 | ₩5,267 | ₩5,614 | +2.44% | 280.7만 |
|---|
| 2026.09.17 | ₩5,360 | ₩5,815 | ₩5,347 | ₩5,454 | +1.75% | 285.1만 |
|---|
| 2026.09.16 | ₩5,253 | ₩5,367 | ₩5,133 | ₩5,267 | +0.25% | 139.8만 |
|---|
| 2026.09.15 | ₩5,053 | ₩5,320 | ₩5,046 | ₩5,280 | +4.50% | 139.2만 |
|---|
| 2026.09.14 | ₩4,986 | ₩5,120 | ₩4,839 | ₩5,066 | +1.61% | 125.5만 |
|---|
| 2026.09.11 | ₩5,200 | ₩5,380 | ₩5,160 | ₩5,213 | +0.26% | 114만 |
|---|
| 2026.09.10 | ₩4,999 | ₩5,307 | ₩4,932 | ₩5,106 | +2.14% | 181.8만 |
|---|
| 2026.09.09 | ₩5,347 | ₩5,454 | ₩5,106 | ₩5,160 | -3.50% | 157.3만 |
|---|
| 2026.09.08 | ₩4,932 | ₩5,480 | ₩4,932 | ₩5,347 | +8.40% | 247.9만 |
|---|
| 2026.09.04 | ₩4,919 | ₩5,006 | ₩4,879 | ₩4,932 | +0.27% | 115.5만 |
|---|
| 2026.09.03 | ₩4,812 | ₩4,952 | ₩4,678 | ₩4,892 | +1.67% | 117.5만 |
|---|
| 2026.09.02 | ₩4,585 | ₩4,812 | ₩4,505 | ₩4,759 | +3.79% | 175.1만 |
|---|
| 2026.09.01 | ₩4,478 | ₩4,625 | ₩4,344 | ₩4,571 | +2.09% | 147.6만 |
|---|
| 2026.08.31 | ₩4,598 | ₩4,725 | ₩4,505 | ₩4,638 | +0.87% | 238.1만 |
|---|
| 2026.08.28 | ₩4,986 | ₩4,999 | ₩4,652 | ₩4,692 | -5.90% | 263.5만 |
|---|
| 2026.08.27 | ₩4,545 | ₩4,612 | ₩4,485 | ₩4,558 | +0.29% | 159.4만 |
|---|
| 2026.08.26 | ₩4,291 | ₩4,485 | ₩4,211 | ₩4,438 | +3.43% | 170.9만 |
|---|
| 2026.08.25 | ₩4,344 | ₩4,418 | ₩4,237 | ₩4,331 | -0.31% | 201.5만 |
|---|
| 2026.08.24 | ₩4,384 | ₩4,404 | ₩4,170 | ₩4,211 | -3.96% | 268.4만 |
|---|
| 2026.08.21 | ₩4,571 | ₩4,585 | ₩4,364 | ₩4,451 | -2.63% | 224.4만 |
|---|
| 2026.08.20 | ₩4,825 | ₩4,852 | ₩4,364 | ₩4,505 | -6.65% | 322.2만 |
|---|
| 2026.08.19 | ₩5,173 | ₩5,267 | ₩4,799 | ₩4,906 | -5.17% | 270만 |
|---|
| 2026.08.18 | ₩5,280 | ₩5,447 | ₩5,093 | ₩5,160 | -2.28% | 255.3만 |
|---|
| 2026.08.17 | ₩5,480 | ₩5,607 | ₩5,260 | ₩5,467 | -0.24% | 256.6만 |
|---|
| 2026.08.14 | ₩5,587 | ₩5,855 | ₩5,307 | ₩5,427 | -2.87% | 366.2만 |
|---|
| 2026.08.13 | ₩5,414 | ₩6,389 | ₩5,387 | ₩5,494 | +1.48% | 691.3만 |
|---|
| 2026.08.12 | ₩6,804 | ₩7,285 | ₩5,106 | ₩5,200 | -23.58% | 1197.6만 |
|---|
| 2026.08.11 | ₩5,360 | ₩5,534 | ₩5,133 | ₩5,240 | -2.24% | 472만 |
|---|
| 2026.08.10 | ₩5,614 | ₩5,641 | ₩5,134 | ₩5,253 | -6.43% | 360.1만 |
|---|
| 2026.08.07 | ₩5,400 | ₩5,456 | ₩5,013 | ₩5,173 | -4.21% | 204.5만 |
|---|
| 2026.08.06 | ₩5,494 | ₩5,668 | ₩5,213 | ₩5,280 | -3.89% | 248.9만 |
|---|
| 2026.08.05 | ₩5,480 | ₩5,581 | ₩5,226 | ₩5,267 | -3.90% | 192.1만 |
|---|
| 2026.08.04 | ₩5,173 | ₩5,581 | ₩5,146 | ₩5,467 | +5.68% | 284.2만 |
|---|
| 2026.08.03 | ₩4,719 | ₩5,146 | ₩4,558 | ₩5,039 | +6.80% | 167만 |
|---|
| 2026.07.31 | ₩4,959 | ₩5,066 | ₩4,692 | ₩4,759 | -4.04% | 154만 |
|---|
| 2026.07.30 | ₩4,264 | ₩4,892 | ₩4,264 | ₩4,839 | +13.48% | 280만 |
|---|
| 2026.07.29 | ₩4,678 | ₩4,745 | ₩4,291 | ₩4,331 | -7.43% | 296.4만 |
|---|
| 2026.07.28 | ₩4,932 | ₩5,079 | ₩4,592 | ₩4,732 | -4.07% | 257.2만 |
|---|
| 2026.07.27 | ₩5,093 | ₩5,253 | ₩4,819 | ₩5,106 | +0.26% | 214.2만 |
|---|
| 2026.07.24 | ₩5,440 | ₩5,467 | ₩4,906 | ₩4,972 | -8.60% | 261만 |
|---|
| 2026.07.23 | ₩5,734 | ₩6,093 | ₩5,387 | ₩5,507 | -3.96% | 536.1만 |
|---|
| 2026.07.22 | ₩5,253 | ₩5,561 | ₩5,079 | ₩5,253 | 0.00% | 402.6만 |
|---|
| 2026.07.21 | ₩4,825 | ₩5,193 | ₩4,825 | ₩5,186 | +7.48% | 192.5만 |
|---|
| 2026.07.20 | ₩5,053 | ₩5,093 | ₩4,719 | ₩4,745 | -6.08% | 235.5만 |
|---|
| 2026.07.17 | ₩4,812 | ₩5,160 | ₩4,732 | ₩4,999 | +3.89% | 200.5만 |
|---|
| 2026.07.16 | ₩5,186 | ₩5,260 | ₩4,785 | ₩4,999 | -3.61% | 325만 |
|---|
| 2026.07.15 | ₩5,521 | ₩5,681 | ₩5,120 | ₩5,280 | -4.36% | 172만 |
|---|
| 2026.07.14 | ₩5,200 | ₩5,601 | ₩5,093 | ₩5,467 | +5.14% | 230.7만 |
|---|
| 2026.07.13 | ₩5,681 | ₩5,681 | ₩5,093 | ₩5,146 | -9.41% | 267.9만 |
|---|
| 2026.07.10 | ₩5,761 | ₩5,841 | ₩5,507 | ₩5,521 | -4.18% | 281.9만 |
|---|
| 2026.07.09 | ₩5,547 | ₩5,775 | ₩5,521 | ₩5,681 | +2.41% | 211.8만 |
|---|
| 2026.07.08 | ₩5,347 | ₩5,708 | ₩5,313 | ₩5,414 | +1.25% | 315.8만 |
|---|
| 2026.07.07 | ₩5,721 | ₩5,721 | ₩5,280 | ₩5,414 | -5.37% | 331.8만 |
|---|
| 2026.07.06 | ₩5,828 | ₩6,176 | ₩5,721 | ₩5,734 | -1.61% | 239.1만 |
|---|
| 2026.07.02 | ₩6,176 | ₩6,590 | ₩5,648 | ₩5,775 | -6.49% | 352.6만 |
|---|
| 2026.07.01 | ₩6,777 | ₩7,205 | ₩6,149 | ₩6,176 | -8.88% | 406.9만 |
|---|
| 2026.06.30 | ₩6,269 | ₩7,111 | ₩6,256 | ₩6,964 | +11.09% | 582.7만 |
|---|
| 2026.06.29 | ₩6,309 | ₩6,590 | ₩5,788 | ₩6,403 | +1.48% | 621.2만 |
|---|
| 2026.06.26 | ₩6,282 | ₩6,344 | ₩5,761 | ₩5,908 | -5.96% | 698.7만 |
|---|
| 2026.06.25 | ₩6,570 | ₩6,770 | ₩5,841 | ₩6,496 | -1.12% | 552.4만 |
|---|
| 2026.06.24 | ₩8,047 | ₩8,047 | ₩6,349 | ₩6,577 | -18.27% | 950.6만 |
|---|
| 2026.06.23 | ₩9,237 | ₩9,624 | ₩8,127 | ₩8,154 | -11.72% | 833.1만 |
|---|
| 2026.06.22 | ₩10,961 | ₩11,014 | ₩9,825 | ₩9,851 | -10.12% | 452만 |
|---|
| 2026.06.18 | ₩10,667 | ₩11,348 | ₩10,234 | ₩10,827 | +1.50% | 639.9만 |
|---|
| 2026.06.17 | ₩10,079 | ₩10,720 | ₩9,858 | ₩10,239 | +1.59% | 479.8만 |
|---|
| 2026.06.16 | ₩9,758 | ₩10,587 | ₩9,477 | ₩9,932 | +1.78% | 510.5만 |
|---|
| 2026.06.15 | ₩10,373 | ₩10,988 | ₩9,464 | ₩9,905 | -4.51% | 565.2만 |
|---|
| 2026.06.12 | ₩10,145 | ₩10,426 | ₩9,437 | ₩9,892 | -2.50% | 472.8만 |
|---|
| 2026.06.11 | ₩9,504 | ₩10,186 | ₩9,156 | ₩10,039 | +5.63% | 722.2만 |
|---|
| 2026.06.10 | ₩8,729 | ₩9,878 | ₩8,541 | ₩9,250 | +5.97% | 631.5만 |
|---|
| 2026.06.09 | ₩9,878 | ₩10,025 | ₩8,087 | ₩8,475 | -14.21% | 677.6만 |
|---|
| 2026.06.08 | ₩9,651 | ₩10,653 | ₩9,290 | ₩9,651 | 0.00% | 739.4만 |
|---|
| 2026.06.05 | ₩10,239 | ₩10,653 | ₩9,184 | ₩9,223 | -9.92% | 825.2만 |
|---|
| 2026.06.04 | ₩8,461 | ₩10,506 | ₩8,394 | ₩10,186 | +20.38% | 787.3만 |
|---|
| 2026.06.03 | ₩8,849 | ₩9,323 | ₩8,354 | ₩8,635 | -2.42% | 636.1만 |
|---|
| 2026.06.02 | ₩8,274 | ₩9,357 | ₩8,074 | ₩9,076 | +9.69% | 557.1만 |
|---|
| 2026.06.01 | ₩9,156 | ₩9,384 | ₩8,060 | ₩8,354 | -8.76% | 589.6만 |
|---|
| 2026.05.29 | ₩9,584 | ₩9,711 | ₩8,749 | ₩9,343 | -2.51% | 597.1만 |
|---|
| 2026.05.28 | ₩9,156 | ₩9,878 | ₩8,822 | ₩9,611 | +4.96% | 710.4만 |
|---|
| 2026.05.27 | ₩8,862 | ₩9,798 | ₩8,381 | ₩9,277 | +4.68% | 883.3만 |
|---|
| 2026.05.26 | ₩8,234 | ₩9,664 | ₩7,940 | ₩8,822 | +7.14% | 1467.1만 |
|---|
| 2026.05.22 | ₩5,734 | ₩8,341 | ₩5,708 | ₩8,007 | +39.63% | 2017.2만 |
|---|
| 2026.05.21 | ₩5,547 | ₩5,841 | ₩5,507 | ₩5,614 | +1.20% | 342.8만 |
|---|
| 2026.05.20 | ₩5,521 | ₩5,721 | ₩5,120 | ₩5,467 | -0.97% | 311.1만 |
|---|
| 2026.05.19 | ₩5,440 | ₩5,654 | ₩5,093 | ₩5,467 | +0.49% | 289.9만 |
|---|
| 2026.05.18 | ₩6,082 | ₩6,470 | ₩5,440 | ₩5,614 | -7.69% | 719.3만 |
|---|
| 2026.05.15 | ₩4,665 | ₩6,363 | ₩4,612 | ₩6,242 | +33.81% | 1060.5만 |
|---|
| 2026.05.14 | ₩5,026 | ₩5,093 | ₩4,384 | ₩4,932 | -1.86% | 535.6만 |
|---|
| 2026.05.13 | ₩3,810 | ₩4,812 | ₩3,769 | ₩4,799 | +25.96% | 828.5만 |
|---|
| 2026.05.12 | ₩3,622 | ₩3,709 | ₩3,509 | ₩3,582 | -1.11% | 189.8만 |
|---|
| 2026.05.11 | ₩3,302 | ₩3,729 | ₩3,288 | ₩3,689 | +11.74% | 244.1만 |
|---|
| 2026.05.08 | ₩3,288 | ₩3,348 | ₩3,175 | ₩3,288 | 0.00% | 171.5만 |
|---|
| 2026.05.07 | ₩3,221 | ₩3,302 | ₩3,041 | ₩3,302 | +2.49% | 151.5만 |
|---|
| 2026.05.06 | ₩3,074 | ₩3,228 | ₩3,061 | ₩3,195 | +3.91% | 151.5만 |
|---|
| 2026.05.05 | ₩2,847 | ₩3,114 | ₩2,834 | ₩3,088 | +8.45% | 169만 |
|---|
| 2026.05.04 | ₩2,687 | ₩2,921 | ₩2,687 | ₩2,820 | +4.98% | 130.1만 |
|---|
| 2026.05.01 | ₩2,540 | ₩2,727 | ₩2,529 | ₩2,727 | +7.37% | 83.9만 |
|---|
| 2026.04.30 | ₩2,366 | ₩2,580 | ₩2,366 | ₩2,553 | +7.91% | 62.6만 |
|---|
| 2026.04.29 | ₩2,419 | ₩2,473 | ₩2,366 | ₩2,393 | -1.10% | 75.3만 |
|---|
| 2026.04.28 | ₩2,419 | ₩2,453 | ₩2,353 | ₩2,419 | 0.00% | 65.1만 |
|---|
| 2026.04.27 | ₩2,526 | ₩2,589 | ₩2,460 | ₩2,460 | -2.65% | 48.8만 |
|---|
| 2026.04.24 | ₩2,513 | ₩2,593 | ₩2,506 | ₩2,566 | +2.13% | 71만 |
|---|
| 2026.04.23 | ₩2,566 | ₩2,607 | ₩2,473 | ₩2,526 | -1.56% | 79.7만 |
|---|
| 2026.04.22 | ₩2,513 | ₩2,627 | ₩2,513 | ₩2,566 | +2.13% | 72.9만 |
|---|
| 2026.04.21 | ₩2,607 | ₩2,727 | ₩2,500 | ₩2,526 | -3.08% | 114.7만 |
|---|
| 2026.04.20 | ₩2,607 | ₩2,647 | ₩2,593 | ₩2,620 | +0.51% | 60.5만 |
|---|
| 2026.04.17 | ₩2,633 | ₩2,707 | ₩2,621 | ₩2,673 | +1.52% | 83.1만 |
|---|
| 2026.04.16 | ₩2,607 | ₩2,620 | ₩2,520 | ₩2,566 | -1.54% | 73.8만 |
|---|
| 2026.04.15 | ₩2,553 | ₩2,593 | ₩2,500 | ₩2,593 | +1.57% | 75.7만 |
|---|
| 2026.04.14 | ₩2,473 | ₩2,593 | ₩2,473 | ₩2,540 | +2.70% | 91.6만 |
|---|
| 2026.04.13 | ₩2,446 | ₩2,533 | ₩2,419 | ₩2,460 | +0.55% | 66.3만 |
|---|
| 2026.04.10 | ₩2,419 | ₩2,513 | ₩2,419 | ₩2,460 | +1.66% | 74.9만 |
|---|
| 2026.04.09 | ₩2,353 | ₩2,446 | ₩2,353 | ₩2,419 | +2.84% | 64.8만 |
|---|
| 2026.04.08 | ₩2,339 | ₩2,393 | ₩2,326 | ₩2,379 | +1.71% | 85.5만 |
|---|
| 2026.04.07 | ₩2,259 | ₩2,272 | ₩2,199 | ₩2,272 | +0.59% | 78.4만 |
|---|
| 2026.04.06 | ₩2,286 | ₩2,339 | ₩2,272 | ₩2,272 | -0.58% | 56.4만 |
|---|
| 2026.04.02 | ₩2,286 | ₩2,353 | ₩2,259 | ₩2,299 | +0.58% | 70.3만 |
|---|
| 2026.04.01 | ₩2,353 | ₩2,433 | ₩2,339 | ₩2,339 | -0.57% | 58.3만 |
|---|
| 2026.03.31 | ₩2,286 | ₩2,379 | ₩2,259 | ₩2,353 | +2.92% | 97.4만 |
|---|
| 2026.03.30 | ₩2,406 | ₩2,406 | ₩2,192 | ₩2,219 | -7.78% | 211.8만 |
|---|
| 2026.03.27 | ₩2,366 | ₩2,460 | ₩2,366 | ₩2,406 | +1.69% | 80만 |
|---|
| 2026.03.26 | ₩2,486 | ₩2,500 | ₩2,379 | ₩2,379 | -4.30% | 79만 |
|---|
| 2026.03.25 | ₩2,513 | ₩2,566 | ₩2,466 | ₩2,526 | +0.53% | 73.3만 |
|---|
| 2026.03.24 | ₩2,473 | ₩2,526 | ₩2,439 | ₩2,446 | -1.08% | 69.9만 |
|---|
| 2026.03.23 | ₩2,433 | ₩2,580 | ₩2,379 | ₩2,540 | +4.40% | 112.5만 |
|---|
| 2026.03.20 | ₩2,526 | ₩2,526 | ₩2,339 | ₩2,366 | -6.35% | 178.9만 |
|---|
| 2026.03.19 | ₩2,526 | ₩2,573 | ₩2,446 | ₩2,540 | +0.53% | 106.6만 |
|---|
| 2026.03.18 | ₩2,593 | ₩2,607 | ₩2,533 | ₩2,553 | -1.55% | 109만 |
|---|
| 2026.03.17 | ₩2,647 | ₩2,687 | ₩2,580 | ₩2,580 | -2.53% | 75.3만 |
|---|
| 2026.03.16 | ₩2,713 | ₩2,754 | ₩2,633 | ₩2,647 | -2.46% | 81.9만 |
|---|
| 2026.03.13 | ₩2,794 | ₩2,840 | ₩2,647 | ₩2,687 | -3.83% | 103.6만 |
|---|
| 2026.03.12 | ₩2,687 | ₩2,807 | ₩2,633 | ₩2,780 | +3.48% | 119.7만 |
|---|
| 2026.03.11 | ₩2,660 | ₩2,794 | ₩2,660 | ₩2,767 | +4.02% | 118.5만 |
|---|
| 2026.03.10 | ₩2,620 | ₩2,767 | ₩2,620 | ₩2,687 | +2.55% | 63.5만 |
|---|
| 2026.03.09 | ₩2,607 | ₩2,667 | ₩2,540 | ₩2,633 | +1.03% | 111.2만 |
|---|
| 2026.03.06 | ₩2,607 | ₩2,767 | ₩2,607 | ₩2,673 | +2.56% | 110.3만 |
|---|
| 2026.03.05 | ₩2,673 | ₩2,747 | ₩2,627 | ₩2,687 | +0.50% | 102.2만 |
|---|
| 2026.03.04 | ₩2,727 | ₩2,800 | ₩2,680 | ₩2,713 | -0.49% | 62.3만 |
|---|
| 2026.03.03 | ₩2,861 | ₩2,874 | ₩2,673 | ₩2,700 | -5.61% | 157.9만 |
|---|
| 2026.03.02 | ₩2,660 | ₩2,981 | ₩2,647 | ₩2,981 | +12.06% | 124.5만 |
|---|
| 2026.02.27 | ₩2,794 | ₩2,894 | ₩2,700 | ₩2,740 | -1.91% | 128.7만 |
|---|
| 2026.02.26 | ₩2,553 | ₩2,894 | ₩2,553 | ₩2,874 | +12.57% | 166.3만 |
|---|
| 2026.02.25 | ₩2,607 | ₩2,607 | ₩2,446 | ₩2,566 | -1.54% | 169.6만 |
|---|
| 2026.02.24 | ₩2,607 | ₩2,820 | ₩2,593 | ₩2,660 | +2.05% | 123.2만 |
|---|
| 2026.02.23 | ₩2,700 | ₩2,727 | ₩2,573 | ₩2,607 | -3.47% | 68만 |
|---|
| 2026.02.20 | ₩2,713 | ₩2,807 | ₩2,647 | ₩2,687 | -0.99% | 64.7만 |
|---|
| 2026.02.19 | ₩2,754 | ₩2,794 | ₩2,673 | ₩2,754 | 0.00% | 46.5만 |
|---|
| 2026.02.18 | ₩2,754 | ₩2,901 | ₩2,693 | ₩2,780 | +0.97% | 102.9만 |
|---|
| 2026.02.17 | ₩2,740 | ₩2,780 | ₩2,620 | ₩2,740 | 0.00% | 83.8만 |
|---|
| 2026.02.13 | ₩2,673 | ₩2,787 | ₩2,647 | ₩2,727 | +2.00% | 92.3만 |
|---|
| 2026.02.12 | ₩2,794 | ₩2,807 | ₩2,627 | ₩2,660 | -4.78% | 105.6만 |
|---|
| 2026.02.11 | ₩2,820 | ₩2,874 | ₩2,687 | ₩2,740 | -2.84% | 86.6만 |
|---|
| 2026.02.10 | ₩2,887 | ₩2,901 | ₩2,767 | ₩2,807 | -2.78% | 65.1만 |
|---|
| 2026.02.09 | ₩2,700 | ₩2,881 | ₩2,640 | ₩2,861 | +5.94% | 90만 |
|---|
| 2026.02.06 | ₩2,593 | ₩2,740 | ₩2,573 | ₩2,687 | +3.61% | 87.8만 |
|---|
| 2026.02.05 | ₩2,727 | ₩2,740 | ₩2,500 | ₩2,500 | -8.33% | 147.9만 |
|---|
| 2026.02.04 | ₩2,941 | ₩2,941 | ₩2,647 | ₩2,767 | -5.91% | 133.6만 |
|---|
| 2026.02.03 | ₩2,820 | ₩2,907 | ₩2,727 | ₩2,874 | +1.90% | 75.9만 |
|---|
| 2026.02.02 | ₩2,700 | ₩2,907 | ₩2,700 | ₩2,807 | +3.96% | 104.6만 |
|---|
| 2026.01.30 | ₩2,794 | ₩2,887 | ₩2,740 | ₩2,740 | -1.91% | 73.6만 |
|---|
| 2026.01.29 | ₩2,767 | ₩2,847 | ₩2,727 | ₩2,847 | +2.90% | 60.7만 |
|---|
| 2026.01.28 | ₩2,914 | ₩2,914 | ₩2,774 | ₩2,807 | -3.67% | 75.8만 |
|---|
| 2026.01.27 | ₩2,807 | ₩2,907 | ₩2,794 | ₩2,901 | +3.33% | 38만 |
|---|
| 2026.01.26 | ₩2,927 | ₩2,941 | ₩2,780 | ₩2,807 | -4.11% | 67.7만 |
|---|
| 2026.01.23 | ₩3,048 | ₩3,057 | ₩2,887 | ₩2,927 | -3.95% | 82.7만 |
|---|
| 2026.01.22 | ₩2,901 | ₩3,101 | ₩2,901 | ₩3,034 | +4.61% | 88.6만 |
|---|
| 2026.01.21 | ₩2,807 | ₩2,994 | ₩2,807 | ₩2,887 | +2.86% | 126만 |
|---|
| 2026.01.20 | ₩2,847 | ₩2,914 | ₩2,767 | ₩2,767 | -2.82% | 91.2만 |
|---|
| 2026.01.16 | ₩2,994 | ₩3,128 | ₩2,941 | ₩2,981 | -0.45% | 131.1만 |
|---|
| 2026.01.15 | ₩2,807 | ₩3,008 | ₩2,807 | ₩2,981 | +6.19% | 146.4만 |
|---|
| 2026.01.14 | ₩2,780 | ₩2,807 | ₩2,684 | ₩2,807 | +0.96% | 82.2만 |
|---|
| 2026.01.13 | ₩2,633 | ₩2,834 | ₩2,607 | ₩2,780 | +5.58% | 128.4만 |
|---|
| 2026.01.12 | ₩2,553 | ₩2,673 | ₩2,548 | ₩2,647 | +3.66% | 43.5만 |
|---|
| 2026.01.09 | ₩2,660 | ₩2,669 | ₩2,566 | ₩2,593 | -2.51% | 52.4만 |
|---|
| 2026.01.08 | ₩2,580 | ₩2,653 | ₩2,526 | ₩2,647 | +2.59% | 62.7만 |
|---|
| 2026.01.07 | ₩2,633 | ₩2,673 | ₩2,540 | ₩2,593 | -1.52% | 82만 |
|---|
| 2026.01.06 | ₩2,526 | ₩2,633 | ₩2,513 | ₩2,593 | +2.65% | 69.5만 |
|---|
| 2026.01.05 | ₩2,433 | ₩2,640 | ₩2,433 | ₩2,566 | +5.49% | 106.6만 |
|---|
| 2026.01.02 | ₩2,500 | ₩2,513 | ₩2,366 | ₩2,433 | -2.67% | 134.7만 |
|---|
| 2025.12.31 | ₩2,500 | ₩2,520 | ₩2,433 | ₩2,460 | -1.60% | 159.1만 |
|---|
| 2025.12.30 | ₩2,540 | ₩2,653 | ₩2,533 | ₩2,540 | 0.00% | 328.5만 |
|---|
| 2025.12.29 | ₩2,633 | ₩2,687 | ₩2,553 | ₩2,580 | -2.03% | 132.3만 |
|---|
| 2025.12.26 | ₩2,647 | ₩2,693 | ₩2,546 | ₩2,673 | +1.01% | 74.7만 |
|---|
| 2025.12.24 | ₩2,633 | ₩2,712 | ₩2,627 | ₩2,647 | +0.51% | 58.9만 |
|---|
| 2025.12.23 | ₩2,593 | ₩2,740 | ₩2,566 | ₩2,660 | +2.58% | 126.4만 |
|---|
| 2025.12.22 | ₩2,473 | ₩2,633 | ₩2,466 | ₩2,580 | +4.32% | 88.6만 |
|---|
| 2025.12.19 | ₩2,433 | ₩2,540 | ₩2,433 | ₩2,486 | +2.20% | 100.5만 |
|---|
| 2025.12.18 | ₩2,419 | ₩2,493 | ₩2,393 | ₩2,433 | +0.55% | 98.6만 |
|---|
| 2025.12.17 | ₩2,419 | ₩2,462 | ₩2,353 | ₩2,353 | -2.76% | 95.9만 |
|---|
| 2025.12.16 | ₩2,446 | ₩2,486 | ₩2,399 | ₩2,433 | -0.55% | 133.2만 |
|---|
| 2025.12.15 | ₩2,593 | ₩2,593 | ₩2,453 | ₩2,460 | -5.15% | 99.1만 |
|---|
| 2025.12.12 | ₩2,700 | ₩2,722 | ₩2,540 | ₩2,593 | -3.96% | 102.7만 |
|---|
| 2025.12.11 | ₩2,593 | ₩2,713 | ₩2,553 | ₩2,687 | +3.61% | 66.7만 |
|---|
| 2025.12.10 | ₩2,566 | ₩2,671 | ₩2,500 | ₩2,593 | +1.04% | 96.3만 |
|---|
| 2025.12.09 | ₩2,446 | ₩2,607 | ₩2,446 | ₩2,566 | +4.92% | 76.4만 |
|---|
| 2025.12.08 | ₩2,593 | ₩2,621 | ₩2,465 | ₩2,486 | -4.12% | 88.1만 |
|---|
| 2025.12.05 | ₩2,687 | ₩2,687 | ₩2,566 | ₩2,566 | -4.48% | 69.5만 |
|---|
| 2025.12.04 | ₩2,513 | ₩2,687 | ₩2,486 | ₩2,647 | +5.32% | 76.9만 |
|---|
| 2025.12.03 | ₩2,446 | ₩2,553 | ₩2,406 | ₩2,526 | +3.28% | 67.3만 |
|---|
| 2025.12.02 | ₩2,446 | ₩2,520 | ₩2,406 | ₩2,419 | -1.09% | 86.5만 |
|---|
| 2025.12.01 | ₩2,446 | ₩2,526 | ₩2,393 | ₩2,460 | +0.55% | 104.7만 |
|---|
| 2025.11.28 | ₩2,486 | ₩2,526 | ₩2,446 | ₩2,513 | +1.08% | 39.2만 |
|---|
| 2025.11.26 | ₩2,446 | ₩2,526 | ₩2,439 | ₩2,473 | +1.09% | 107.3만 |
|---|
| 2025.11.25 | ₩2,339 | ₩2,460 | ₩2,326 | ₩2,460 | +5.14% | 121.1만 |
|---|
| 2025.11.24 | ₩2,272 | ₩2,379 | ₩2,219 | ₩2,379 | +4.71% | 129만 |
|---|
| 2025.11.21 | ₩2,125 | ₩2,272 | ₩2,085 | ₩2,272 | +6.92% | 114.2만 |
|---|
| 2025.11.20 | ₩2,286 | ₩2,406 | ₩2,112 | ₩2,112 | -7.60% | 135.8만 |
|---|
| 2025.11.19 | ₩2,232 | ₩2,279 | ₩2,179 | ₩2,219 | -0.60% | 112.8만 |
|---|
| 2025.11.18 | ₩2,152 | ₩2,312 | ₩2,145 | ₩2,246 | +4.35% | 115.3만 |
|---|
| 2025.11.17 | ₩2,259 | ₩2,399 | ₩2,152 | ₩2,192 | -2.96% | 185.4만 |
|---|
| 2025.11.14 | ₩2,152 | ₩2,312 | ₩2,139 | ₩2,272 | +5.59% | 251.5만 |
|---|
| 2025.11.13 | ₩2,473 | ₩2,526 | ₩2,165 | ₩2,246 | -9.19% | 296.9만 |
|---|
| 2025.11.12 | ₩2,580 | ₩2,633 | ₩2,312 | ₩2,540 | -1.55% | 440.3만 |
|---|
| 2025.11.11 | ₩2,754 | ₩2,927 | ₩2,673 | ₩2,914 | +5.83% | 177.2만 |
|---|
| 2025.11.10 | ₩2,927 | ₩2,941 | ₩2,673 | ₩2,754 | -5.94% | 177.2만 |
|---|
| 2025.11.07 | ₩2,754 | ₩2,861 | ₩2,580 | ₩2,834 | +2.91% | 210.5만 |
|---|
| 2025.11.06 | ₩2,927 | ₩2,941 | ₩2,767 | ₩2,780 | -5.02% | 115만 |
|---|
| 2025.11.05 | ₩2,820 | ₩2,941 | ₩2,820 | ₩2,914 | +3.32% | 94.1만 |
|---|
| 2025.11.04 | ₩2,807 | ₩2,981 | ₩2,780 | ₩2,794 | -0.48% | 164.7만 |
|---|
| 2025.11.03 | ₩3,114 | ₩3,168 | ₩2,941 | ₩2,941 | -5.58% | 113만 |
|---|
| 2025.10.31 | ₩3,074 | ₩3,221 | ₩3,054 | ₩3,168 | +3.04% | 89.1만 |
|---|
| 2025.10.30 | ₩2,994 | ₩3,141 | ₩2,954 | ₩3,074 | +2.68% | 94.7만 |
|---|
| 2025.10.29 | ₩2,820 | ₩3,228 | ₩2,820 | ₩3,034 | +7.58% | 237.8만 |
|---|
| 2025.10.28 | ₩2,941 | ₩2,941 | ₩2,807 | ₩2,834 | -3.64% | 80.2만 |
|---|
| 2025.10.27 | ₩3,141 | ₩3,141 | ₩2,954 | ₩2,967 | -5.53% | 115.8만 |
|---|
| 2025.10.24 | ₩2,994 | ₩3,114 | ₩2,967 | ₩3,048 | +1.79% | 123만 |
|---|
| 2025.10.23 | ₩2,700 | ₩3,008 | ₩2,700 | ₩2,901 | +7.43% | 215.6만 |
|---|
| 2025.10.22 | ₩2,847 | ₩3,034 | ₩2,623 | ₩2,700 | -5.16% | 457만 |
|---|
| 2025.10.21 | ₩2,927 | ₩2,981 | ₩2,794 | ₩2,874 | -1.83% | 183.5만 |
|---|
| 2025.10.20 | ₩2,820 | ₩2,965 | ₩2,794 | ₩2,847 | +0.95% | 160.1만 |
|---|
| 2025.10.17 | ₩2,981 | ₩2,983 | ₩2,713 | ₩2,767 | -7.17% | 251.8만 |
|---|
| 2025.10.16 | ₩3,355 | ₩3,409 | ₩3,008 | ₩3,034 | -9.56% | 278.3만 |
|---|
| 2025.10.15 | ₩3,302 | ₩3,395 | ₩3,208 | ₩3,342 | +1.21% | 234.8만 |
|---|
| 2025.10.14 | ₩3,101 | ₩3,282 | ₩2,967 | ₩3,208 | +3.45% | 112.1만 |
|---|
| 2025.10.13 | ₩3,208 | ₩3,322 | ₩3,088 | ₩3,181 | -0.83% | 166.7만 |
|---|
| 2025.10.10 | ₩3,128 | ₩3,248 | ₩2,927 | ₩3,021 | -3.42% | 204만 |
|---|