시장 데이터를 불러오는 중
전체 종목
호크아이 360 과거 주가
HawkEye 360, Inc. Common Stock · HAWK · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HawkEye 360, Inc. Common Stock · HAWK · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,760 | ₩18,894 | ₩18,224 | ₩18,358 | -2.14% | 100.4만 |
| 2026.10.08 | ₩18,841 | ₩18,841 | ₩18,130 | ₩18,760 | -0.43% | 173.2만 |
| 2026.10.07 | ₩19,135 | ₩19,135 | ₩18,532 | ₩18,867 | -1.40% | 103.9만 |
| 2026.10.06 | ₩19,310 | ₩19,725 | ₩18,975 | ₩19,256 | -0.28% | 116.3만 |
| 2026.10.05 | ₩19,805 | ₩19,899 | ₩18,573 | ₩19,269 | -2.71% | 148.6만 |
| 2026.10.02 | ₩19,886 | ₩20,261 | ₩19,444 | ₩19,846 | -0.20% | 101.4만 |
| 2026.10.01 | ₩20,181 | ₩20,261 | ₩19,524 | ₩19,738 | -2.19% | 160만 |
| 2026.09.30 | ₩20,583 | ₩20,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,100 |
| ₩20,234 |
| -1.69% |
| 137.2만 |
| 2026.09.29 | ₩20,931 | ₩21,105 | ₩20,435 | ₩20,610 | -1.54% | 121.1만 |
|---|
| 2026.09.28 | ₩21,373 | ₩21,507 | ₩20,717 | ₩20,784 | -2.76% | 68.2만 |
|---|
| 2026.09.25 | ₩21,521 | ₩22,070 | ₩21,253 | ₩21,574 | +0.25% | 90.2만 |
|---|
| 2026.09.24 | ₩21,186 | ₩21,883 | ₩20,811 | ₩21,440 | +1.20% | 134.9만 |
|---|
| 2026.09.23 | ₩21,199 | ₩21,615 | ₩20,958 | ₩21,213 | +0.06% | 108.7만 |
|---|
| 2026.09.22 | ₩22,070 | ₩22,244 | ₩20,703 | ₩21,400 | -3.04% | 227.2만 |
|---|
| 2026.09.21 | ₩21,856 | ₩22,097 | ₩21,615 | ₩21,789 | -0.31% | 106.2만 |
|---|
| 2026.09.18 | ₩23,115 | ₩23,169 | ₩21,521 | ₩21,802 | -5.68% | 362.9만 |
|---|
| 2026.09.17 | ₩22,780 | ₩23,343 | ₩22,512 | ₩23,156 | +1.65% | 158.2만 |
|---|
| 2026.09.16 | ₩22,070 | ₩22,151 | ₩21,454 | ₩21,668 | -1.82% | 102.3만 |
|---|
| 2026.09.15 | ₩22,070 | ₩22,472 | ₩21,454 | ₩22,097 | +0.12% | 93.3만 |
|---|
| 2026.09.14 | ₩21,507 | ₩22,673 | ₩21,052 | ₩21,950 | +2.06% | 146.5만 |
|---|
| 2026.09.11 | ₩22,137 | ₩22,472 | ₩21,641 | ₩21,842 | -1.33% | 102.4만 |
|---|
| 2026.09.10 | ₩21,668 | ₩23,048 | ₩21,494 | ₩22,003 | +1.55% | 118.6만 |
|---|
| 2026.09.09 | ₩23,504 | ₩23,692 | ₩21,762 | ₩22,043 | -6.21% | 190.8만 |
|---|
| 2026.09.08 | ₩23,464 | ₩23,946 | ₩22,660 | ₩23,893 | +1.83% | 205.2만 |
|---|
| 2026.09.04 | ₩23,062 | ₩23,477 | ₩22,794 | ₩23,263 | +0.87% | 120.9만 |
|---|
| 2026.09.03 | ₩24,120 | ₩24,120 | ₩22,861 | ₩23,209 | -3.78% | 158.3만 |
|---|
| 2026.09.02 | ₩24,455 | ₩24,455 | ₩22,914 | ₩23,651 | -3.29% | 260.6만 |
|---|
| 2026.09.01 | ₩25,099 | ₩25,460 | ₩24,134 | ₩24,603 | -1.98% | 132.5만 |
|---|
| 2026.08.31 | ₩25,675 | ₩26,640 | ₩25,085 | ₩25,407 | -1.04% | 126.5만 |
|---|
| 2026.08.28 | ₩27,430 | ₩27,752 | ₩25,956 | ₩25,970 | -5.32% | 76.9만 |
|---|
| 2026.08.27 | ₩28,837 | ₩29,065 | ₩26,827 | ₩27,430 | -4.88% | 98.7만 |
|---|
| 2026.08.26 | ₩28,810 | ₩29,815 | ₩28,328 | ₩28,609 | -0.70% | 59.8만 |
|---|
| 2026.08.25 | ₩27,685 | ₩29,159 | ₩27,470 | ₩28,797 | +4.02% | 68.1만 |
|---|
| 2026.08.24 | ₩28,743 | ₩28,824 | ₩27,109 | ₩27,256 | -5.17% | 75.8만 |
|---|
| 2026.08.21 | ₩29,320 | ₩30,083 | ₩28,650 | ₩28,743 | -1.97% | 87.2만 |
|---|
| 2026.08.20 | ₩29,186 | ₩29,320 | ₩28,020 | ₩28,958 | -0.78% | 63.6만 |
|---|
| 2026.08.19 | ₩29,923 | ₩29,923 | ₩28,408 | ₩29,360 | -1.88% | 103.7만 |
|---|
| 2026.08.18 | ₩30,646 | ₩31,785 | ₩29,212 | ₩29,333 | -4.29% | 85.2만 |
|---|
| 2026.08.17 | ₩30,807 | ₩31,758 | ₩29,882 | ₩31,035 | +0.74% | 124.3만 |
|---|
| 2026.08.14 | ₩32,160 | ₩33,112 | ₩28,837 | ₩30,526 | -5.08% | 170.8만 |
|---|
| 2026.08.13 | ₩32,428 | ₩33,098 | ₩31,557 | ₩32,656 | +0.70% | 113.6만 |
|---|
| 2026.08.12 | ₩33,956 | ₩34,104 | ₩32,536 | ₩33,139 | -2.41% | 65.1만 |
|---|
| 2026.08.11 | ₩33,635 | ₩34,452 | ₩32,871 | ₩33,621 | -0.04% | 78.8만 |
|---|
| 2026.08.10 | ₩33,702 | ₩34,439 | ₩32,991 | ₩33,755 | +0.16% | 45.1만 |
|---|
| 2026.08.07 | ₩33,206 | ₩33,970 | ₩32,227 | ₩33,755 | +1.65% | 70.2만 |
|---|
| 2026.08.06 | ₩31,879 | ₩33,970 | ₩31,557 | ₩33,112 | +3.87% | 64.7만 |
|---|
| 2026.08.05 | ₩32,308 | ₩33,031 | ₩31,410 | ₩31,531 | -2.41% | 69.5만 |
|---|
| 2026.08.04 | ₩30,351 | ₩33,286 | ₩30,284 | ₩32,562 | +7.28% | 144.6만 |
|---|
| 2026.08.03 | ₩28,288 | ₩30,365 | ₩28,181 | ₩29,963 | +5.92% | 115.8만 |
|---|
| 2026.07.31 | ₩27,805 | ₩28,542 | ₩27,162 | ₩28,408 | +2.17% | 103.9만 |
|---|
| 2026.07.30 | ₩25,635 | ₩27,913 | ₩25,058 | ₩27,658 | +7.89% | 54.6만 |
|---|
| 2026.07.29 | ₩26,814 | ₩27,055 | ₩25,192 | ₩25,460 | -5.05% | 80.2만 |
|---|
| 2026.07.28 | ₩26,211 | ₩27,336 | ₩25,809 | ₩27,109 | +3.43% | 71.4만 |
|---|
| 2026.07.27 | ₩26,492 | ₩27,618 | ₩25,259 | ₩26,506 | +0.05% | 49.2만 |
|---|
| 2026.07.24 | ₩27,993 | ₩28,140 | ₩25,822 | ₩25,970 | -7.23% | 65.4만 |
|---|
| 2026.07.23 | ₩25,608 | ₩27,859 | ₩24,978 | ₩27,470 | +7.27% | 109.8만 |
|---|
| 2026.07.22 | ₩24,991 | ₩26,251 | ₩24,281 | ₩25,648 | +2.63% | 151.6만 |
|---|
| 2026.07.21 | ₩23,236 | ₩24,924 | ₩22,807 | ₩24,656 | +6.11% | 283만 |
|---|
| 2026.07.20 | ₩24,831 | ₩25,139 | ₩23,048 | ₩23,370 | -5.88% | 125.6만 |
|---|
| 2026.07.17 | ₩24,201 | ₩25,916 | ₩24,000 | ₩25,045 | +3.49% | 74.6만 |
|---|
| 2026.07.16 | ₩26,867 | ₩26,934 | ₩24,161 | ₩24,295 | -9.58% | 118.1만 |
|---|
| 2026.07.15 | ₩26,760 | ₩27,685 | ₩26,318 | ₩27,135 | +1.40% | 75.8만 |
|---|
| 2026.07.14 | ₩26,305 | ₩27,310 | ₩25,836 | ₩26,010 | -1.12% | 81.5만 |
|---|
| 2026.07.13 | ₩26,559 | ₩26,881 | ₩25,742 | ₩26,184 | -1.41% | 70.8만 |
|---|
| 2026.07.10 | ₩26,961 | ₩26,961 | ₩25,795 | ₩26,800 | -0.60% | 48.9만 |
|---|
| 2026.07.09 | ₩25,715 | ₩27,162 | ₩25,594 | ₩26,961 | +4.85% | 96.4만 |
|---|
| 2026.07.08 | ₩25,889 | ₩26,948 | ₩25,233 | ₩25,340 | -2.12% | 98.8만 |
|---|
| 2026.07.07 | ₩26,398 | ₩27,015 | ₩25,353 | ₩26,586 | +0.71% | 114만 |
|---|
| 2026.07.06 | ₩28,382 | ₩28,663 | ₩26,465 | ₩26,760 | -5.71% | 57.5만 |
|---|
| 2026.07.02 | ₩27,578 | ₩30,298 | ₩27,336 | ₩28,328 | +2.72% | 156만 |
|---|
| 2026.07.01 | ₩27,028 | ₩28,408 | ₩27,028 | ₩27,296 | +0.99% | 192.8만 |
|---|
| 2026.06.30 | ₩29,145 | ₩29,440 | ₩26,666 | ₩27,095 | -7.03% | 169.4만 |
|---|
| 2026.06.29 | ₩28,623 | ₩29,494 | ₩28,154 | ₩29,078 | +1.59% | 227.4만 |
|---|
| 2026.06.26 | ₩25,594 | ₩28,690 | ₩25,072 | ₩28,475 | +11.26% | 150.9만 |
|---|
| 2026.06.25 | ₩28,006 | ₩28,261 | ₩26,264 | ₩26,345 | -5.93% | 80.5만 |
|---|
| 2026.06.24 | ₩30,794 | ₩31,517 | ₩27,872 | ₩27,966 | -9.18% | 89.6만 |
|---|
| 2026.06.23 | ₩28,609 | ₩31,504 | ₩28,556 | ₩30,981 | +8.29% | 104.5만 |
|---|
| 2026.06.22 | ₩30,485 | ₩30,874 | ₩28,810 | ₩29,856 | -2.07% | 100.7만 |
|---|
| 2026.06.18 | ₩34,104 | ₩34,197 | ₩29,815 | ₩30,686 | -10.02% | 241.1만 |
|---|
| 2026.06.17 | ₩32,174 | ₩34,894 | ₩31,356 | ₩33,152 | +3.04% | 82.8만 |
|---|
| 2026.06.16 | ₩33,434 | ₩33,755 | ₩31,236 | ₩33,031 | -1.20% | 166만 |
|---|
| 2026.06.15 | ₩33,822 | ₩34,693 | ₩32,361 | ₩33,661 | -0.48% | 84.6만 |
|---|
| 2026.06.12 | ₩34,613 | ₩34,948 | ₩31,758 | ₩31,906 | -7.82% | 96.2만 |
|---|
| 2026.06.11 | ₩31,222 | ₩34,613 | ₩31,008 | ₩34,358 | +10.04% | 114만 |
|---|
| 2026.06.10 | ₩31,825 | ₩33,447 | ₩31,236 | ₩31,330 | -1.56% | 72.2만 |
|---|
| 2026.06.09 | ₩35,323 | ₩35,966 | ₩30,914 | ₩32,616 | -7.66% | 116.3만 |
|---|
| 2026.06.08 | ₩34,425 | ₩35,511 | ₩34,385 | ₩35,229 | +2.34% | 101.6만 |
|---|
| 2026.06.05 | ₩35,564 | ₩36,998 | ₩32,737 | ₩33,755 | -5.09% | 97만 |
|---|
| 2026.06.04 | ₩34,171 | ₩36,757 | ₩34,171 | ₩36,033 | +5.45% | 120.5만 |
|---|
| 2026.06.03 | ₩38,968 | ₩39,075 | ₩34,157 | ₩34,720 | -10.90% | 162.5만 |
|---|
| 2026.06.02 | ₩42,010 | ₩43,390 | ₩38,633 | ₩39,383 | -6.25% | 94.8만 |
|---|
| 2026.06.01 | ₩44,891 | ₩45,547 | ₩42,036 | ₩42,398 | -5.55% | 172.5만 |
|---|
| 2026.05.29 | ₩42,747 | ₩44,810 | ₩41,219 | ₩44,234 | +3.48% | 100.4만 |
|---|
| 2026.05.28 | ₩42,117 | ₩44,221 | ₩41,809 | ₩42,840 | +1.72% | 65.4만 |
|---|
| 2026.05.27 | ₩43,430 | ₩43,430 | ₩40,897 | ₩42,184 | -2.87% | 69.9만 |
|---|
| 2026.05.26 | ₩41,460 | ₩44,154 | ₩40,522 | ₩43,497 | +4.91% | 152.9만 |
|---|
| 2026.05.22 | ₩39,691 | ₩41,755 | ₩39,397 | ₩40,804 | +2.80% | 44.3만 |
|---|
| 2026.05.21 | ₩41,165 | ₩41,809 | ₩39,370 | ₩39,705 | -3.55% | 37.3만 |
|---|
| 2026.05.20 | ₩39,732 | ₩41,648 | ₩39,263 | ₩41,165 | +3.61% | 53.3만 |
|---|
| 2026.05.19 | ₩41,085 | ₩41,661 | ₩39,209 | ₩39,531 | -3.78% | 86.2만 |
|---|
| 2026.05.18 | ₩43,685 | ₩43,805 | ₩41,474 | ₩41,527 | -4.94% | 85.1만 |
|---|
| 2026.05.15 | ₩42,211 | ₩43,912 | ₩40,549 | ₩43,283 | +2.54% | 94.2만 |
|---|
| 2026.05.14 | ₩45,507 | ₩45,534 | ₩42,425 | ₩42,881 | -5.77% | 150.7만 |
|---|
| 2026.05.13 | ₩46,338 | ₩47,035 | ₩44,757 | ₩45,145 | -2.57% | 265.6만 |
|---|
| 2026.05.12 | ₩46,231 | ₩47,879 | ₩44,690 | ₩46,445 | +0.46% | 310.5만 |
|---|
| 2026.05.11 | ₩43,671 | ₩45,319 | ₩42,948 | ₩44,475 | +1.84% | 161.1만 |
|---|
| 2026.05.08 | ₩44,288 | ₩45,132 | ₩42,894 | ₩44,489 | +0.45% | 257.5만 |
|---|
| 2026.05.07 | ₩45,293 | ₩46,217 | ₩43,551 | ₩45,561 | +0.59% | 1144.5만 |
|---|