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 | ₩5,045 | ₩5,139 | ₩4,917 | ₩5,125 | +1.59% | 89.6만 |
| 2026.10.08 | ₩5,058 | ₩5,112 | ₩4,901 | ₩5,032 | -0.53% | 134.8만 |
| 2026.10.07 | ₩5,312 | ₩5,339 | ₩5,078 | ₩5,139 | -3.27% | 158.2만 |
| 2026.10.06 | ₩5,566 | ₩5,833 | ₩5,352 | ₩5,392 | -3.12% | 145.8만 |
| 2026.10.05 | ₩6,006 | ₩6,059 | ₩5,439 | ₩5,526 | -8.00% | 231.9만 |
| 2026.10.02 | ₩5,766 | ₩6,059 | ₩5,726 | ₩6,046 | +4.86% | 195.6만 |
| 2026.10.01 | ₩5,566 | ₩5,679 | ₩5,339 | ₩5,619 | +0.96% | 160.7만 |
| 2026.09.30 | ₩5,405 | ₩5,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,299 |
| ₩5,566 |
| +2.96% |
| 326.4만 |
| 2026.09.29 | ₩5,606 | ₩5,699 | ₩5,319 | ₩5,352 | -4.52% | 203.6만 |
|---|
| 2026.09.28 | ₩5,499 | ₩5,519 | ₩5,232 | ₩5,285 | -3.88% | 145.3만 |
|---|
| 2026.09.25 | ₩5,672 | ₩5,813 | ₩5,552 | ₩5,632 | -0.71% | 126.5만 |
|---|
| 2026.09.24 | ₩5,379 | ₩5,659 | ₩5,365 | ₩5,606 | +4.22% | 168.9만 |
|---|
| 2026.09.23 | ₩5,993 | ₩6,046 | ₩5,519 | ₩5,526 | -7.80% | 214.9만 |
|---|
| 2026.09.22 | ₩5,913 | ₩6,246 | ₩5,819 | ₩5,966 | +0.90% | 292만 |
|---|
| 2026.09.21 | ₩5,646 | ₩5,919 | ₩5,579 | ₩5,846 | +3.55% | 236.6만 |
|---|
| 2026.09.18 | ₩5,472 | ₩5,646 | ₩5,259 | ₩5,606 | +2.44% | 280.7만 |
|---|
| 2026.09.17 | ₩5,352 | ₩5,806 | ₩5,339 | ₩5,445 | +1.75% | 285.1만 |
|---|
| 2026.09.16 | ₩5,245 | ₩5,359 | ₩5,125 | ₩5,259 | +0.25% | 139.8만 |
|---|
| 2026.09.15 | ₩5,045 | ₩5,312 | ₩5,038 | ₩5,272 | +4.50% | 139.2만 |
|---|
| 2026.09.14 | ₩4,978 | ₩5,112 | ₩4,832 | ₩5,058 | +1.61% | 125.5만 |
|---|
| 2026.09.11 | ₩5,192 | ₩5,372 | ₩5,152 | ₩5,205 | +0.26% | 114만 |
|---|
| 2026.09.10 | ₩4,992 | ₩5,299 | ₩4,925 | ₩5,098 | +2.14% | 181.8만 |
|---|
| 2026.09.09 | ₩5,339 | ₩5,445 | ₩5,098 | ₩5,152 | -3.50% | 157.3만 |
|---|
| 2026.09.08 | ₩4,925 | ₩5,472 | ₩4,925 | ₩5,339 | +8.40% | 247.9만 |
|---|
| 2026.09.04 | ₩4,912 | ₩4,998 | ₩4,872 | ₩4,925 | +0.27% | 115.5만 |
|---|
| 2026.09.03 | ₩4,805 | ₩4,945 | ₩4,671 | ₩4,885 | +1.67% | 117.5만 |
|---|
| 2026.09.02 | ₩4,578 | ₩4,805 | ₩4,498 | ₩4,751 | +3.79% | 175.1만 |
|---|
| 2026.09.01 | ₩4,471 | ₩4,618 | ₩4,338 | ₩4,565 | +2.09% | 147.6만 |
|---|
| 2026.08.31 | ₩4,591 | ₩4,718 | ₩4,498 | ₩4,631 | +0.87% | 238.1만 |
|---|
| 2026.08.28 | ₩4,978 | ₩4,992 | ₩4,645 | ₩4,685 | -5.90% | 263.5만 |
|---|
| 2026.08.27 | ₩4,538 | ₩4,605 | ₩4,478 | ₩4,551 | +0.29% | 159.4만 |
|---|
| 2026.08.26 | ₩4,284 | ₩4,478 | ₩4,204 | ₩4,431 | +3.43% | 170.9만 |
|---|
| 2026.08.25 | ₩4,338 | ₩4,411 | ₩4,231 | ₩4,324 | -0.31% | 201.5만 |
|---|
| 2026.08.24 | ₩4,378 | ₩4,398 | ₩4,164 | ₩4,204 | -3.96% | 268.4만 |
|---|
| 2026.08.21 | ₩4,565 | ₩4,578 | ₩4,358 | ₩4,444 | -2.63% | 224.4만 |
|---|
| 2026.08.20 | ₩4,818 | ₩4,845 | ₩4,358 | ₩4,498 | -6.65% | 322.2만 |
|---|
| 2026.08.19 | ₩5,165 | ₩5,259 | ₩4,792 | ₩4,898 | -5.17% | 270만 |
|---|
| 2026.08.18 | ₩5,272 | ₩5,439 | ₩5,085 | ₩5,152 | -2.28% | 255.3만 |
|---|
| 2026.08.17 | ₩5,472 | ₩5,599 | ₩5,252 | ₩5,459 | -0.24% | 256.6만 |
|---|
| 2026.08.14 | ₩5,579 | ₩5,846 | ₩5,299 | ₩5,419 | -2.87% | 366.2만 |
|---|
| 2026.08.13 | ₩5,405 | ₩6,380 | ₩5,379 | ₩5,486 | +1.48% | 691.3만 |
|---|
| 2026.08.12 | ₩6,794 | ₩7,274 | ₩5,098 | ₩5,192 | -23.58% | 1197.6만 |
|---|
| 2026.08.11 | ₩5,352 | ₩5,526 | ₩5,125 | ₩5,232 | -2.24% | 472만 |
|---|
| 2026.08.10 | ₩5,606 | ₩5,632 | ₩5,127 | ₩5,245 | -6.43% | 360.1만 |
|---|
| 2026.08.07 | ₩5,392 | ₩5,448 | ₩5,005 | ₩5,165 | -4.21% | 204.5만 |
|---|
| 2026.08.06 | ₩5,486 | ₩5,659 | ₩5,205 | ₩5,272 | -3.89% | 248.9만 |
|---|
| 2026.08.05 | ₩5,472 | ₩5,572 | ₩5,219 | ₩5,259 | -3.90% | 192.1만 |
|---|
| 2026.08.04 | ₩5,165 | ₩5,572 | ₩5,139 | ₩5,459 | +5.68% | 284.2만 |
|---|
| 2026.08.03 | ₩4,711 | ₩5,139 | ₩4,551 | ₩5,032 | +6.80% | 167만 |
|---|
| 2026.07.31 | ₩4,952 | ₩5,058 | ₩4,685 | ₩4,751 | -4.04% | 154만 |
|---|
| 2026.07.30 | ₩4,258 | ₩4,885 | ₩4,258 | ₩4,832 | +13.48% | 280만 |
|---|
| 2026.07.29 | ₩4,671 | ₩4,738 | ₩4,284 | ₩4,324 | -7.43% | 296.4만 |
|---|
| 2026.07.28 | ₩4,925 | ₩5,072 | ₩4,585 | ₩4,725 | -4.07% | 257.2만 |
|---|
| 2026.07.27 | ₩5,085 | ₩5,245 | ₩4,812 | ₩5,098 | +0.26% | 214.2만 |
|---|
| 2026.07.24 | ₩5,432 | ₩5,459 | ₩4,898 | ₩4,965 | -8.60% | 261만 |
|---|
| 2026.07.23 | ₩5,726 | ₩6,083 | ₩5,379 | ₩5,499 | -3.96% | 536.1만 |
|---|
| 2026.07.22 | ₩5,245 | ₩5,552 | ₩5,072 | ₩5,245 | 0.00% | 402.6만 |
|---|
| 2026.07.21 | ₩4,818 | ₩5,185 | ₩4,818 | ₩5,179 | +7.48% | 192.5만 |
|---|
| 2026.07.20 | ₩5,045 | ₩5,085 | ₩4,711 | ₩4,738 | -6.08% | 235.5만 |
|---|
| 2026.07.17 | ₩4,805 | ₩5,152 | ₩4,725 | ₩4,992 | +3.89% | 200.5만 |
|---|
| 2026.07.16 | ₩5,179 | ₩5,252 | ₩4,778 | ₩4,992 | -3.61% | 325만 |
|---|
| 2026.07.15 | ₩5,512 | ₩5,672 | ₩5,112 | ₩5,272 | -4.36% | 172만 |
|---|
| 2026.07.14 | ₩5,192 | ₩5,592 | ₩5,085 | ₩5,459 | +5.14% | 230.7만 |
|---|
| 2026.07.13 | ₩5,672 | ₩5,672 | ₩5,085 | ₩5,139 | -9.41% | 267.9만 |
|---|
| 2026.07.10 | ₩5,752 | ₩5,833 | ₩5,499 | ₩5,512 | -4.18% | 281.9만 |
|---|
| 2026.07.09 | ₩5,539 | ₩5,766 | ₩5,512 | ₩5,672 | +2.41% | 211.8만 |
|---|
| 2026.07.08 | ₩5,339 | ₩5,699 | ₩5,305 | ₩5,405 | +1.25% | 315.8만 |
|---|
| 2026.07.07 | ₩5,712 | ₩5,712 | ₩5,272 | ₩5,405 | -5.37% | 331.8만 |
|---|
| 2026.07.06 | ₩5,819 | ₩6,166 | ₩5,712 | ₩5,726 | -1.61% | 239.1만 |
|---|
| 2026.07.02 | ₩6,166 | ₩6,580 | ₩5,639 | ₩5,766 | -6.49% | 352.6만 |
|---|
| 2026.07.01 | ₩6,767 | ₩7,194 | ₩6,140 | ₩6,166 | -8.88% | 406.9만 |
|---|
| 2026.06.30 | ₩6,260 | ₩7,100 | ₩6,246 | ₩6,954 | +11.09% | 582.7만 |
|---|
| 2026.06.29 | ₩6,300 | ₩6,580 | ₩5,779 | ₩6,393 | +1.48% | 621.2만 |
|---|
| 2026.06.26 | ₩6,273 | ₩6,334 | ₩5,752 | ₩5,899 | -5.96% | 698.7만 |
|---|
| 2026.06.25 | ₩6,560 | ₩6,760 | ₩5,833 | ₩6,487 | -1.12% | 552.4만 |
|---|
| 2026.06.24 | ₩8,035 | ₩8,035 | ₩6,340 | ₩6,567 | -18.27% | 950.6만 |
|---|
| 2026.06.23 | ₩9,223 | ₩9,610 | ₩8,115 | ₩8,142 | -11.72% | 833.1만 |
|---|
| 2026.06.22 | ₩10,944 | ₩10,998 | ₩9,810 | ₩9,837 | -10.12% | 452만 |
|---|
| 2026.06.18 | ₩10,651 | ₩11,331 | ₩10,218 | ₩10,811 | +1.50% | 639.9만 |
|---|
| 2026.06.17 | ₩10,063 | ₩10,704 | ₩9,843 | ₩10,224 | +1.59% | 479.8만 |
|---|
| 2026.06.16 | ₩9,743 | ₩10,571 | ₩9,463 | ₩9,917 | +1.78% | 510.5만 |
|---|
| 2026.06.15 | ₩10,357 | ₩10,971 | ₩9,450 | ₩9,890 | -4.51% | 565.2만 |
|---|
| 2026.06.12 | ₩10,130 | ₩10,411 | ₩9,423 | ₩9,877 | -2.50% | 472.8만 |
|---|
| 2026.06.11 | ₩9,490 | ₩10,170 | ₩9,143 | ₩10,023 | +5.63% | 722.2만 |
|---|
| 2026.06.10 | ₩8,715 | ₩9,863 | ₩8,529 | ₩9,236 | +5.97% | 631.5만 |
|---|
| 2026.06.09 | ₩9,863 | ₩10,010 | ₩8,075 | ₩8,462 | -14.21% | 677.6만 |
|---|
| 2026.06.08 | ₩9,636 | ₩10,637 | ₩9,276 | ₩9,636 | 0.00% | 739.4만 |
|---|
| 2026.06.05 | ₩10,224 | ₩10,637 | ₩9,171 | ₩9,209 | -9.92% | 825.2만 |
|---|
| 2026.06.04 | ₩8,449 | ₩10,491 | ₩8,382 | ₩10,170 | +20.38% | 787.3만 |
|---|
| 2026.06.03 | ₩8,836 | ₩9,309 | ₩8,342 | ₩8,622 | -2.42% | 636.1만 |
|---|
| 2026.06.02 | ₩8,262 | ₩9,343 | ₩8,061 | ₩9,062 | +9.69% | 557.1만 |
|---|
| 2026.06.01 | ₩9,143 | ₩9,369 | ₩8,048 | ₩8,342 | -8.76% | 589.6만 |
|---|
| 2026.05.29 | ₩9,570 | ₩9,696 | ₩8,735 | ₩9,329 | -2.51% | 597.1만 |
|---|
| 2026.05.28 | ₩9,143 | ₩9,863 | ₩8,809 | ₩9,596 | +4.96% | 710.4만 |
|---|
| 2026.05.27 | ₩8,849 | ₩9,783 | ₩8,368 | ₩9,263 | +4.68% | 883.3만 |
|---|
| 2026.05.26 | ₩8,222 | ₩9,650 | ₩7,928 | ₩8,809 | +7.14% | 1467.1만 |
|---|
| 2026.05.22 | ₩5,726 | ₩8,328 | ₩5,699 | ₩7,995 | +39.63% | 2017.2만 |
|---|
| 2026.05.21 | ₩5,539 | ₩5,833 | ₩5,499 | ₩5,606 | +1.20% | 342.8만 |
|---|
| 2026.05.20 | ₩5,512 | ₩5,712 | ₩5,112 | ₩5,459 | -0.97% | 311.1만 |
|---|
| 2026.05.19 | ₩5,432 | ₩5,646 | ₩5,085 | ₩5,459 | +0.49% | 289.9만 |
|---|
| 2026.05.18 | ₩6,073 | ₩6,460 | ₩5,432 | ₩5,606 | -7.69% | 719.3만 |
|---|
| 2026.05.15 | ₩4,658 | ₩6,353 | ₩4,605 | ₩6,233 | +33.81% | 1060.5만 |
|---|
| 2026.05.14 | ₩5,018 | ₩5,085 | ₩4,378 | ₩4,925 | -1.86% | 535.6만 |
|---|
| 2026.05.13 | ₩3,804 | ₩4,805 | ₩3,764 | ₩4,792 | +25.96% | 828.5만 |
|---|
| 2026.05.12 | ₩3,617 | ₩3,704 | ₩3,504 | ₩3,577 | -1.11% | 189.8만 |
|---|
| 2026.05.11 | ₩3,297 | ₩3,724 | ₩3,283 | ₩3,684 | +11.74% | 244.1만 |
|---|
| 2026.05.08 | ₩3,283 | ₩3,343 | ₩3,170 | ₩3,283 | 0.00% | 171.5만 |
|---|
| 2026.05.07 | ₩3,217 | ₩3,297 | ₩3,036 | ₩3,297 | +2.49% | 151.5만 |
|---|
| 2026.05.06 | ₩3,070 | ₩3,223 | ₩3,056 | ₩3,190 | +3.91% | 151.5만 |
|---|
| 2026.05.05 | ₩2,843 | ₩3,110 | ₩2,830 | ₩3,083 | +8.45% | 169만 |
|---|
| 2026.05.04 | ₩2,683 | ₩2,916 | ₩2,683 | ₩2,816 | +4.98% | 130.1만 |
|---|
| 2026.05.01 | ₩2,536 | ₩2,723 | ₩2,525 | ₩2,723 | +7.37% | 83.9만 |
|---|
| 2026.04.30 | ₩2,362 | ₩2,576 | ₩2,362 | ₩2,549 | +7.91% | 62.6만 |
|---|
| 2026.04.29 | ₩2,416 | ₩2,469 | ₩2,362 | ₩2,389 | -1.10% | 75.3만 |
|---|
| 2026.04.28 | ₩2,416 | ₩2,449 | ₩2,349 | ₩2,416 | 0.00% | 65.1만 |
|---|
| 2026.04.27 | ₩2,523 | ₩2,585 | ₩2,456 | ₩2,456 | -2.65% | 48.8만 |
|---|
| 2026.04.24 | ₩2,509 | ₩2,589 | ₩2,503 | ₩2,563 | +2.13% | 71만 |
|---|
| 2026.04.23 | ₩2,563 | ₩2,603 | ₩2,469 | ₩2,523 | -1.56% | 79.7만 |
|---|
| 2026.04.22 | ₩2,509 | ₩2,623 | ₩2,509 | ₩2,563 | +2.13% | 72.9만 |
|---|
| 2026.04.21 | ₩2,603 | ₩2,723 | ₩2,496 | ₩2,523 | -3.08% | 114.7만 |
|---|
| 2026.04.20 | ₩2,603 | ₩2,643 | ₩2,589 | ₩2,616 | +0.51% | 60.5만 |
|---|
| 2026.04.17 | ₩2,629 | ₩2,703 | ₩2,617 | ₩2,669 | +1.52% | 83.1만 |
|---|
| 2026.04.16 | ₩2,603 | ₩2,616 | ₩2,516 | ₩2,563 | -1.54% | 73.8만 |
|---|
| 2026.04.15 | ₩2,549 | ₩2,589 | ₩2,496 | ₩2,589 | +1.57% | 75.7만 |
|---|
| 2026.04.14 | ₩2,469 | ₩2,589 | ₩2,469 | ₩2,536 | +2.70% | 91.6만 |
|---|
| 2026.04.13 | ₩2,442 | ₩2,529 | ₩2,416 | ₩2,456 | +0.55% | 66.3만 |
|---|
| 2026.04.10 | ₩2,416 | ₩2,509 | ₩2,416 | ₩2,456 | +1.66% | 74.9만 |
|---|
| 2026.04.09 | ₩2,349 | ₩2,442 | ₩2,349 | ₩2,416 | +2.84% | 64.8만 |
|---|
| 2026.04.08 | ₩2,336 | ₩2,389 | ₩2,322 | ₩2,376 | +1.71% | 85.5만 |
|---|
| 2026.04.07 | ₩2,256 | ₩2,269 | ₩2,196 | ₩2,269 | +0.59% | 78.4만 |
|---|
| 2026.04.06 | ₩2,282 | ₩2,336 | ₩2,269 | ₩2,269 | -0.58% | 56.4만 |
|---|
| 2026.04.02 | ₩2,282 | ₩2,349 | ₩2,256 | ₩2,296 | +0.58% | 70.3만 |
|---|
| 2026.04.01 | ₩2,349 | ₩2,429 | ₩2,336 | ₩2,336 | -0.57% | 58.3만 |
|---|
| 2026.03.31 | ₩2,282 | ₩2,376 | ₩2,256 | ₩2,349 | +2.92% | 97.4만 |
|---|
| 2026.03.30 | ₩2,402 | ₩2,402 | ₩2,189 | ₩2,216 | -7.78% | 211.8만 |
|---|
| 2026.03.27 | ₩2,362 | ₩2,456 | ₩2,362 | ₩2,402 | +1.69% | 80만 |
|---|
| 2026.03.26 | ₩2,483 | ₩2,496 | ₩2,376 | ₩2,376 | -4.30% | 79만 |
|---|
| 2026.03.25 | ₩2,509 | ₩2,563 | ₩2,462 | ₩2,523 | +0.53% | 73.3만 |
|---|
| 2026.03.24 | ₩2,469 | ₩2,523 | ₩2,436 | ₩2,442 | -1.08% | 69.9만 |
|---|
| 2026.03.23 | ₩2,429 | ₩2,576 | ₩2,376 | ₩2,536 | +4.40% | 112.5만 |
|---|
| 2026.03.20 | ₩2,523 | ₩2,523 | ₩2,336 | ₩2,362 | -6.35% | 178.9만 |
|---|
| 2026.03.19 | ₩2,523 | ₩2,569 | ₩2,442 | ₩2,536 | +0.53% | 106.6만 |
|---|
| 2026.03.18 | ₩2,589 | ₩2,603 | ₩2,529 | ₩2,549 | -1.55% | 109만 |
|---|
| 2026.03.17 | ₩2,643 | ₩2,683 | ₩2,576 | ₩2,576 | -2.53% | 75.3만 |
|---|
| 2026.03.16 | ₩2,709 | ₩2,749 | ₩2,629 | ₩2,643 | -2.46% | 81.9만 |
|---|
| 2026.03.13 | ₩2,789 | ₩2,836 | ₩2,643 | ₩2,683 | -3.83% | 103.6만 |
|---|
| 2026.03.12 | ₩2,683 | ₩2,803 | ₩2,629 | ₩2,776 | +3.48% | 119.7만 |
|---|
| 2026.03.11 | ₩2,656 | ₩2,789 | ₩2,656 | ₩2,763 | +4.02% | 118.5만 |
|---|
| 2026.03.10 | ₩2,616 | ₩2,763 | ₩2,616 | ₩2,683 | +2.55% | 63.5만 |
|---|
| 2026.03.09 | ₩2,603 | ₩2,663 | ₩2,536 | ₩2,629 | +1.03% | 111.2만 |
|---|
| 2026.03.06 | ₩2,603 | ₩2,763 | ₩2,603 | ₩2,669 | +2.56% | 110.3만 |
|---|
| 2026.03.05 | ₩2,669 | ₩2,743 | ₩2,623 | ₩2,683 | +0.50% | 102.2만 |
|---|
| 2026.03.04 | ₩2,723 | ₩2,796 | ₩2,676 | ₩2,709 | -0.49% | 62.3만 |
|---|
| 2026.03.03 | ₩2,856 | ₩2,870 | ₩2,669 | ₩2,696 | -5.61% | 157.9만 |
|---|
| 2026.03.02 | ₩2,656 | ₩2,976 | ₩2,643 | ₩2,976 | +12.06% | 124.5만 |
|---|
| 2026.02.27 | ₩2,789 | ₩2,890 | ₩2,696 | ₩2,736 | -1.91% | 128.7만 |
|---|
| 2026.02.26 | ₩2,549 | ₩2,890 | ₩2,549 | ₩2,870 | +12.57% | 166.3만 |
|---|
| 2026.02.25 | ₩2,603 | ₩2,603 | ₩2,442 | ₩2,563 | -1.54% | 169.6만 |
|---|
| 2026.02.24 | ₩2,603 | ₩2,816 | ₩2,589 | ₩2,656 | +2.05% | 123.2만 |
|---|
| 2026.02.23 | ₩2,696 | ₩2,723 | ₩2,569 | ₩2,603 | -3.47% | 68만 |
|---|
| 2026.02.20 | ₩2,709 | ₩2,803 | ₩2,643 | ₩2,683 | -0.99% | 64.7만 |
|---|
| 2026.02.19 | ₩2,749 | ₩2,789 | ₩2,669 | ₩2,749 | 0.00% | 46.5만 |
|---|
| 2026.02.18 | ₩2,749 | ₩2,896 | ₩2,689 | ₩2,776 | +0.97% | 102.9만 |
|---|
| 2026.02.17 | ₩2,736 | ₩2,776 | ₩2,616 | ₩2,736 | 0.00% | 83.8만 |
|---|
| 2026.02.13 | ₩2,669 | ₩2,783 | ₩2,643 | ₩2,723 | +2.00% | 92.3만 |
|---|
| 2026.02.12 | ₩2,789 | ₩2,803 | ₩2,623 | ₩2,656 | -4.78% | 105.6만 |
|---|
| 2026.02.11 | ₩2,816 | ₩2,870 | ₩2,683 | ₩2,736 | -2.84% | 86.6만 |
|---|
| 2026.02.10 | ₩2,883 | ₩2,896 | ₩2,763 | ₩2,803 | -2.78% | 65.1만 |
|---|
| 2026.02.09 | ₩2,696 | ₩2,876 | ₩2,636 | ₩2,856 | +5.94% | 90만 |
|---|
| 2026.02.06 | ₩2,589 | ₩2,736 | ₩2,569 | ₩2,683 | +3.61% | 87.8만 |
|---|
| 2026.02.05 | ₩2,723 | ₩2,736 | ₩2,496 | ₩2,496 | -8.33% | 147.9만 |
|---|
| 2026.02.04 | ₩2,936 | ₩2,936 | ₩2,643 | ₩2,763 | -5.91% | 133.6만 |
|---|
| 2026.02.03 | ₩2,816 | ₩2,903 | ₩2,723 | ₩2,870 | +1.90% | 75.9만 |
|---|
| 2026.02.02 | ₩2,696 | ₩2,903 | ₩2,696 | ₩2,803 | +3.96% | 104.6만 |
|---|
| 2026.01.30 | ₩2,789 | ₩2,883 | ₩2,736 | ₩2,736 | -1.91% | 73.6만 |
|---|
| 2026.01.29 | ₩2,763 | ₩2,843 | ₩2,723 | ₩2,843 | +2.90% | 60.7만 |
|---|
| 2026.01.28 | ₩2,910 | ₩2,910 | ₩2,769 | ₩2,803 | -3.67% | 75.8만 |
|---|
| 2026.01.27 | ₩2,803 | ₩2,903 | ₩2,789 | ₩2,896 | +3.33% | 38만 |
|---|
| 2026.01.26 | ₩2,923 | ₩2,936 | ₩2,776 | ₩2,803 | -4.11% | 67.7만 |
|---|
| 2026.01.23 | ₩3,043 | ₩3,052 | ₩2,883 | ₩2,923 | -3.95% | 82.7만 |
|---|
| 2026.01.22 | ₩2,896 | ₩3,096 | ₩2,896 | ₩3,030 | +4.61% | 88.6만 |
|---|
| 2026.01.21 | ₩2,803 | ₩2,990 | ₩2,803 | ₩2,883 | +2.86% | 126만 |
|---|
| 2026.01.20 | ₩2,843 | ₩2,910 | ₩2,763 | ₩2,763 | -2.82% | 91.2만 |
|---|
| 2026.01.16 | ₩2,990 | ₩3,123 | ₩2,936 | ₩2,976 | -0.45% | 131.1만 |
|---|
| 2026.01.15 | ₩2,803 | ₩3,003 | ₩2,803 | ₩2,976 | +6.19% | 146.4만 |
|---|
| 2026.01.14 | ₩2,776 | ₩2,803 | ₩2,680 | ₩2,803 | +0.96% | 82.2만 |
|---|
| 2026.01.13 | ₩2,629 | ₩2,830 | ₩2,603 | ₩2,776 | +5.58% | 128.4만 |
|---|
| 2026.01.12 | ₩2,549 | ₩2,669 | ₩2,544 | ₩2,643 | +3.66% | 43.5만 |
|---|
| 2026.01.09 | ₩2,656 | ₩2,665 | ₩2,563 | ₩2,589 | -2.51% | 52.4만 |
|---|
| 2026.01.08 | ₩2,576 | ₩2,649 | ₩2,523 | ₩2,643 | +2.59% | 62.7만 |
|---|
| 2026.01.07 | ₩2,629 | ₩2,669 | ₩2,536 | ₩2,589 | -1.52% | 82만 |
|---|
| 2026.01.06 | ₩2,523 | ₩2,629 | ₩2,509 | ₩2,589 | +2.65% | 69.5만 |
|---|
| 2026.01.05 | ₩2,429 | ₩2,636 | ₩2,429 | ₩2,563 | +5.49% | 106.6만 |
|---|
| 2026.01.02 | ₩2,496 | ₩2,509 | ₩2,362 | ₩2,429 | -2.67% | 134.7만 |
|---|
| 2025.12.31 | ₩2,496 | ₩2,516 | ₩2,429 | ₩2,456 | -1.60% | 159.1만 |
|---|
| 2025.12.30 | ₩2,536 | ₩2,649 | ₩2,529 | ₩2,536 | 0.00% | 328.5만 |
|---|
| 2025.12.29 | ₩2,629 | ₩2,683 | ₩2,549 | ₩2,576 | -2.03% | 132.3만 |
|---|
| 2025.12.26 | ₩2,643 | ₩2,689 | ₩2,543 | ₩2,669 | +1.01% | 74.7만 |
|---|
| 2025.12.24 | ₩2,629 | ₩2,708 | ₩2,623 | ₩2,643 | +0.51% | 58.9만 |
|---|
| 2025.12.23 | ₩2,589 | ₩2,736 | ₩2,563 | ₩2,656 | +2.58% | 126.4만 |
|---|
| 2025.12.22 | ₩2,469 | ₩2,629 | ₩2,462 | ₩2,576 | +4.32% | 88.6만 |
|---|
| 2025.12.19 | ₩2,429 | ₩2,536 | ₩2,429 | ₩2,483 | +2.20% | 100.5만 |
|---|
| 2025.12.18 | ₩2,416 | ₩2,489 | ₩2,389 | ₩2,429 | +0.55% | 98.6만 |
|---|
| 2025.12.17 | ₩2,416 | ₩2,458 | ₩2,349 | ₩2,349 | -2.76% | 95.9만 |
|---|
| 2025.12.16 | ₩2,442 | ₩2,483 | ₩2,396 | ₩2,429 | -0.55% | 133.2만 |
|---|
| 2025.12.15 | ₩2,589 | ₩2,589 | ₩2,449 | ₩2,456 | -5.15% | 99.1만 |
|---|
| 2025.12.12 | ₩2,696 | ₩2,717 | ₩2,536 | ₩2,589 | -3.96% | 102.7만 |
|---|
| 2025.12.11 | ₩2,589 | ₩2,709 | ₩2,549 | ₩2,683 | +3.61% | 66.7만 |
|---|
| 2025.12.10 | ₩2,563 | ₩2,667 | ₩2,496 | ₩2,589 | +1.04% | 96.3만 |
|---|
| 2025.12.09 | ₩2,442 | ₩2,603 | ₩2,442 | ₩2,563 | +4.92% | 76.4만 |
|---|
| 2025.12.08 | ₩2,589 | ₩2,617 | ₩2,461 | ₩2,483 | -4.12% | 88.1만 |
|---|
| 2025.12.05 | ₩2,683 | ₩2,683 | ₩2,563 | ₩2,563 | -4.48% | 69.5만 |
|---|
| 2025.12.04 | ₩2,509 | ₩2,683 | ₩2,483 | ₩2,643 | +5.32% | 76.9만 |
|---|
| 2025.12.03 | ₩2,442 | ₩2,549 | ₩2,402 | ₩2,523 | +3.28% | 67.3만 |
|---|
| 2025.12.02 | ₩2,442 | ₩2,516 | ₩2,402 | ₩2,416 | -1.09% | 86.5만 |
|---|
| 2025.12.01 | ₩2,442 | ₩2,523 | ₩2,389 | ₩2,456 | +0.55% | 104.7만 |
|---|
| 2025.11.28 | ₩2,483 | ₩2,523 | ₩2,442 | ₩2,509 | +1.08% | 39.2만 |
|---|
| 2025.11.26 | ₩2,442 | ₩2,523 | ₩2,436 | ₩2,469 | +1.09% | 107.3만 |
|---|
| 2025.11.25 | ₩2,336 | ₩2,456 | ₩2,322 | ₩2,456 | +5.14% | 121.1만 |
|---|
| 2025.11.24 | ₩2,269 | ₩2,376 | ₩2,216 | ₩2,376 | +4.71% | 129만 |
|---|
| 2025.11.21 | ₩2,122 | ₩2,269 | ₩2,082 | ₩2,269 | +6.92% | 114.2만 |
|---|
| 2025.11.20 | ₩2,282 | ₩2,402 | ₩2,109 | ₩2,109 | -7.60% | 135.8만 |
|---|
| 2025.11.19 | ₩2,229 | ₩2,276 | ₩2,176 | ₩2,216 | -0.60% | 112.8만 |
|---|
| 2025.11.18 | ₩2,149 | ₩2,309 | ₩2,142 | ₩2,242 | +4.35% | 115.3만 |
|---|
| 2025.11.17 | ₩2,256 | ₩2,396 | ₩2,149 | ₩2,189 | -2.96% | 185.4만 |
|---|
| 2025.11.14 | ₩2,149 | ₩2,309 | ₩2,135 | ₩2,269 | +5.59% | 251.5만 |
|---|
| 2025.11.13 | ₩2,469 | ₩2,523 | ₩2,162 | ₩2,242 | -9.19% | 296.9만 |
|---|
| 2025.11.12 | ₩2,576 | ₩2,629 | ₩2,309 | ₩2,536 | -1.55% | 440.3만 |
|---|
| 2025.11.11 | ₩2,749 | ₩2,923 | ₩2,669 | ₩2,910 | +5.83% | 177.2만 |
|---|
| 2025.11.10 | ₩2,923 | ₩2,936 | ₩2,669 | ₩2,749 | -5.94% | 177.2만 |
|---|
| 2025.11.07 | ₩2,749 | ₩2,856 | ₩2,576 | ₩2,830 | +2.91% | 210.5만 |
|---|
| 2025.11.06 | ₩2,923 | ₩2,936 | ₩2,763 | ₩2,776 | -5.02% | 115만 |
|---|
| 2025.11.05 | ₩2,816 | ₩2,936 | ₩2,816 | ₩2,910 | +3.32% | 94.1만 |
|---|
| 2025.11.04 | ₩2,803 | ₩2,976 | ₩2,776 | ₩2,789 | -0.48% | 164.7만 |
|---|
| 2025.11.03 | ₩3,110 | ₩3,163 | ₩2,936 | ₩2,936 | -5.58% | 113만 |
|---|
| 2025.10.31 | ₩3,070 | ₩3,217 | ₩3,050 | ₩3,163 | +3.04% | 89.1만 |
|---|
| 2025.10.30 | ₩2,990 | ₩3,136 | ₩2,950 | ₩3,070 | +2.68% | 94.7만 |
|---|
| 2025.10.29 | ₩2,816 | ₩3,223 | ₩2,816 | ₩3,030 | +7.58% | 237.8만 |
|---|
| 2025.10.28 | ₩2,936 | ₩2,936 | ₩2,803 | ₩2,830 | -3.64% | 80.2만 |
|---|
| 2025.10.27 | ₩3,136 | ₩3,136 | ₩2,950 | ₩2,963 | -5.53% | 115.8만 |
|---|
| 2025.10.24 | ₩2,990 | ₩3,110 | ₩2,963 | ₩3,043 | +1.79% | 123만 |
|---|
| 2025.10.23 | ₩2,696 | ₩3,003 | ₩2,696 | ₩2,896 | +7.43% | 215.6만 |
|---|
| 2025.10.22 | ₩2,843 | ₩3,030 | ₩2,619 | ₩2,696 | -5.16% | 457만 |
|---|
| 2025.10.21 | ₩2,923 | ₩2,976 | ₩2,789 | ₩2,870 | -1.83% | 183.5만 |
|---|
| 2025.10.20 | ₩2,816 | ₩2,960 | ₩2,789 | ₩2,843 | +0.95% | 160.1만 |
|---|
| 2025.10.17 | ₩2,976 | ₩2,979 | ₩2,709 | ₩2,763 | -7.17% | 251.8만 |
|---|
| 2025.10.16 | ₩3,350 | ₩3,403 | ₩3,003 | ₩3,030 | -9.56% | 278.3만 |
|---|
| 2025.10.15 | ₩3,297 | ₩3,390 | ₩3,203 | ₩3,337 | +1.21% | 234.8만 |
|---|
| 2025.10.14 | ₩3,096 | ₩3,277 | ₩2,963 | ₩3,203 | +3.45% | 112.1만 |
|---|
| 2025.10.13 | ₩3,203 | ₩3,317 | ₩3,083 | ₩3,177 | -0.83% | 166.7만 |
|---|
| 2025.10.10 | ₩3,123 | ₩3,243 | ₩2,923 | ₩3,016 | -3.42% | 204만 |
|---|