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 | ₩18,775 | ₩18,909 | ₩18,239 | ₩18,373 | -2.14% | 100.4만 |
| 2026.10.08 | ₩18,855 | ₩18,855 | ₩18,145 | ₩18,775 | -0.43% | 173.2만 |
| 2026.10.07 | ₩19,150 | ₩19,150 | ₩18,547 | ₩18,882 | -1.40% | 103.9만 |
| 2026.10.06 | ₩19,325 | ₩19,741 | ₩18,990 | ₩19,271 | -0.28% | 116.3만 |
| 2026.10.05 | ₩19,821 | ₩19,915 | ₩18,587 | ₩19,285 | -2.71% | 148.6만 |
| 2026.10.02 | ₩19,901 | ₩20,277 | ₩19,459 | ₩19,861 | -0.20% | 101.4만 |
| 2026.10.01 | ₩20,197 | ₩20,277 | ₩19,539 | ₩19,754 | -2.19% | 160만 |
| 2026.09.30 | ₩20,599 | ₩20,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,250 |
| -1.69% |
| 137.2만 |
| 2026.09.29 | ₩20,948 | ₩21,122 | ₩20,451 | ₩20,626 | -1.54% | 121.1만 |
|---|
| 2026.09.28 | ₩21,390 | ₩21,524 | ₩20,733 | ₩20,800 | -2.76% | 68.2만 |
|---|
| 2026.09.25 | ₩21,538 | ₩22,087 | ₩21,269 | ₩21,591 | +0.25% | 90.2만 |
|---|
| 2026.09.24 | ₩21,202 | ₩21,900 | ₩20,827 | ₩21,457 | +1.20% | 134.9만 |
|---|
| 2026.09.23 | ₩21,216 | ₩21,631 | ₩20,974 | ₩21,229 | +0.06% | 108.7만 |
|---|
| 2026.09.22 | ₩22,087 | ₩22,262 | ₩20,720 | ₩21,417 | -3.04% | 227.2만 |
|---|
| 2026.09.21 | ₩21,873 | ₩22,114 | ₩21,631 | ₩21,806 | -0.31% | 106.2만 |
|---|
| 2026.09.18 | ₩23,133 | ₩23,187 | ₩21,538 | ₩21,819 | -5.68% | 362.9만 |
|---|
| 2026.09.17 | ₩22,798 | ₩23,361 | ₩22,530 | ₩23,174 | +1.65% | 158.2만 |
|---|
| 2026.09.16 | ₩22,087 | ₩22,168 | ₩21,471 | ₩21,685 | -1.82% | 102.3만 |
|---|
| 2026.09.15 | ₩22,087 | ₩22,490 | ₩21,471 | ₩22,114 | +0.12% | 93.3만 |
|---|
| 2026.09.14 | ₩21,524 | ₩22,691 | ₩21,068 | ₩21,967 | +2.06% | 146.5만 |
|---|
| 2026.09.11 | ₩22,154 | ₩22,490 | ₩21,658 | ₩21,859 | -1.33% | 102.4만 |
|---|
| 2026.09.10 | ₩21,685 | ₩23,066 | ₩21,511 | ₩22,020 | +1.55% | 118.6만 |
|---|
| 2026.09.09 | ₩23,522 | ₩23,710 | ₩21,779 | ₩22,061 | -6.21% | 190.8만 |
|---|
| 2026.09.08 | ₩23,482 | ₩23,965 | ₩22,677 | ₩23,911 | +1.83% | 205.2만 |
|---|
| 2026.09.04 | ₩23,080 | ₩23,496 | ₩22,812 | ₩23,281 | +0.87% | 120.9만 |
|---|
| 2026.09.03 | ₩24,139 | ₩24,139 | ₩22,879 | ₩23,227 | -3.78% | 158.3만 |
|---|
| 2026.09.02 | ₩24,475 | ₩24,475 | ₩22,932 | ₩23,670 | -3.29% | 260.6만 |
|---|
| 2026.09.01 | ₩25,118 | ₩25,480 | ₩24,153 | ₩24,622 | -1.98% | 132.5만 |
|---|
| 2026.08.31 | ₩25,695 | ₩26,660 | ₩25,105 | ₩25,427 | -1.04% | 126.5만 |
|---|
| 2026.08.28 | ₩27,452 | ₩27,774 | ₩25,977 | ₩25,990 | -5.32% | 76.9만 |
|---|
| 2026.08.27 | ₩28,860 | ₩29,088 | ₩26,848 | ₩27,452 | -4.88% | 98.7만 |
|---|
| 2026.08.26 | ₩28,833 | ₩29,839 | ₩28,350 | ₩28,632 | -0.70% | 59.8만 |
|---|
| 2026.08.25 | ₩27,707 | ₩29,182 | ₩27,492 | ₩28,820 | +4.02% | 68.1만 |
|---|
| 2026.08.24 | ₩28,766 | ₩28,846 | ₩27,130 | ₩27,277 | -5.17% | 75.8만 |
|---|
| 2026.08.21 | ₩29,343 | ₩30,107 | ₩28,672 | ₩28,766 | -1.97% | 87.2만 |
|---|
| 2026.08.20 | ₩29,209 | ₩29,343 | ₩28,042 | ₩28,981 | -0.78% | 63.6만 |
|---|
| 2026.08.19 | ₩29,946 | ₩29,946 | ₩28,431 | ₩29,383 | -1.88% | 103.7만 |
|---|
| 2026.08.18 | ₩30,670 | ₩31,810 | ₩29,235 | ₩29,356 | -4.29% | 85.2만 |
|---|
| 2026.08.17 | ₩30,831 | ₩31,783 | ₩29,906 | ₩31,059 | +0.74% | 124.3만 |
|---|
| 2026.08.14 | ₩32,186 | ₩33,138 | ₩28,860 | ₩30,550 | -5.08% | 170.8만 |
|---|
| 2026.08.13 | ₩32,454 | ₩33,124 | ₩31,582 | ₩32,682 | +0.70% | 113.6만 |
|---|
| 2026.08.12 | ₩33,983 | ₩34,130 | ₩32,561 | ₩33,165 | -2.41% | 65.1만 |
|---|
| 2026.08.11 | ₩33,661 | ₩34,479 | ₩32,896 | ₩33,647 | -0.04% | 78.8만 |
|---|
| 2026.08.10 | ₩33,728 | ₩34,466 | ₩33,017 | ₩33,782 | +0.16% | 45.1만 |
|---|
| 2026.08.07 | ₩33,232 | ₩33,996 | ₩32,253 | ₩33,782 | +1.65% | 70.2만 |
|---|
| 2026.08.06 | ₩31,904 | ₩33,996 | ₩31,582 | ₩33,138 | +3.87% | 64.7만 |
|---|
| 2026.08.05 | ₩32,333 | ₩33,057 | ₩31,435 | ₩31,555 | -2.41% | 69.5만 |
|---|
| 2026.08.04 | ₩30,375 | ₩33,312 | ₩30,308 | ₩32,588 | +7.28% | 144.6만 |
|---|
| 2026.08.03 | ₩28,310 | ₩30,389 | ₩28,203 | ₩29,986 | +5.92% | 115.8만 |
|---|
| 2026.07.31 | ₩27,827 | ₩28,565 | ₩27,183 | ₩28,431 | +2.17% | 103.9만 |
|---|
| 2026.07.30 | ₩25,655 | ₩27,934 | ₩25,078 | ₩27,680 | +7.89% | 54.6만 |
|---|
| 2026.07.29 | ₩26,835 | ₩27,076 | ₩25,212 | ₩25,480 | -5.05% | 80.2만 |
|---|
| 2026.07.28 | ₩26,231 | ₩27,358 | ₩25,829 | ₩27,130 | +3.43% | 71.4만 |
|---|
| 2026.07.27 | ₩26,513 | ₩27,639 | ₩25,279 | ₩26,526 | +0.05% | 49.2만 |
|---|
| 2026.07.24 | ₩28,015 | ₩28,162 | ₩25,842 | ₩25,990 | -7.23% | 65.4만 |
|---|
| 2026.07.23 | ₩25,628 | ₩27,881 | ₩24,998 | ₩27,492 | +7.27% | 109.8만 |
|---|
| 2026.07.22 | ₩25,011 | ₩26,272 | ₩24,300 | ₩25,668 | +2.63% | 151.6만 |
|---|
| 2026.07.21 | ₩23,254 | ₩24,944 | ₩22,825 | ₩24,676 | +6.11% | 283만 |
|---|
| 2026.07.20 | ₩24,850 | ₩25,158 | ₩23,066 | ₩23,388 | -5.88% | 125.6만 |
|---|
| 2026.07.17 | ₩24,220 | ₩25,936 | ₩24,019 | ₩25,065 | +3.49% | 74.6만 |
|---|
| 2026.07.16 | ₩26,888 | ₩26,956 | ₩24,179 | ₩24,314 | -9.58% | 118.1만 |
|---|
| 2026.07.15 | ₩26,781 | ₩27,707 | ₩26,339 | ₩27,157 | +1.40% | 75.8만 |
|---|
| 2026.07.14 | ₩26,325 | ₩27,331 | ₩25,856 | ₩26,030 | -1.12% | 81.5만 |
|---|
| 2026.07.13 | ₩26,580 | ₩26,902 | ₩25,762 | ₩26,205 | -1.41% | 70.8만 |
|---|
| 2026.07.10 | ₩26,982 | ₩26,982 | ₩25,816 | ₩26,821 | -0.60% | 48.9만 |
|---|
| 2026.07.09 | ₩25,735 | ₩27,183 | ₩25,614 | ₩26,982 | +4.85% | 96.4만 |
|---|
| 2026.07.08 | ₩25,909 | ₩26,969 | ₩25,252 | ₩25,360 | -2.12% | 98.8만 |
|---|
| 2026.07.07 | ₩26,419 | ₩27,036 | ₩25,373 | ₩26,607 | +0.71% | 114만 |
|---|
| 2026.07.06 | ₩28,404 | ₩28,685 | ₩26,486 | ₩26,781 | -5.71% | 57.5만 |
|---|
| 2026.07.02 | ₩27,599 | ₩30,322 | ₩27,358 | ₩28,350 | +2.72% | 156만 |
|---|
| 2026.07.01 | ₩27,049 | ₩28,431 | ₩27,049 | ₩27,318 | +0.99% | 192.8만 |
|---|
| 2026.06.30 | ₩29,168 | ₩29,463 | ₩26,687 | ₩27,116 | -7.03% | 169.4만 |
|---|
| 2026.06.29 | ₩28,645 | ₩29,517 | ₩28,176 | ₩29,101 | +1.59% | 227.4만 |
|---|
| 2026.06.26 | ₩25,614 | ₩28,712 | ₩25,091 | ₩28,498 | +11.26% | 150.9만 |
|---|
| 2026.06.25 | ₩28,028 | ₩28,283 | ₩26,285 | ₩26,365 | -5.93% | 80.5만 |
|---|
| 2026.06.24 | ₩30,818 | ₩31,542 | ₩27,894 | ₩27,988 | -9.18% | 89.6만 |
|---|
| 2026.06.23 | ₩28,632 | ₩31,529 | ₩28,578 | ₩31,006 | +8.29% | 104.5만 |
|---|
| 2026.06.22 | ₩30,509 | ₩30,898 | ₩28,833 | ₩29,879 | -2.07% | 100.7만 |
|---|
| 2026.06.18 | ₩34,130 | ₩34,224 | ₩29,839 | ₩30,711 | -10.02% | 241.1만 |
|---|
| 2026.06.17 | ₩32,199 | ₩34,921 | ₩31,381 | ₩33,178 | +3.04% | 82.8만 |
|---|
| 2026.06.16 | ₩33,460 | ₩33,782 | ₩31,260 | ₩33,057 | -1.20% | 166만 |
|---|
| 2026.06.15 | ₩33,849 | ₩34,720 | ₩32,387 | ₩33,688 | -0.48% | 84.6만 |
|---|
| 2026.06.12 | ₩34,640 | ₩34,975 | ₩31,783 | ₩31,931 | -7.82% | 96.2만 |
|---|
| 2026.06.11 | ₩31,247 | ₩34,640 | ₩31,032 | ₩34,385 | +10.04% | 114만 |
|---|
| 2026.06.10 | ₩31,850 | ₩33,473 | ₩31,260 | ₩31,354 | -1.56% | 72.2만 |
|---|
| 2026.06.09 | ₩35,351 | ₩35,994 | ₩30,938 | ₩32,642 | -7.66% | 116.3만 |
|---|
| 2026.06.08 | ₩34,452 | ₩35,538 | ₩34,412 | ₩35,257 | +2.34% | 101.6만 |
|---|
| 2026.06.05 | ₩35,592 | ₩37,027 | ₩32,762 | ₩33,782 | -5.09% | 97만 |
|---|
| 2026.06.04 | ₩34,197 | ₩36,786 | ₩34,197 | ₩36,061 | +5.45% | 120.5만 |
|---|
| 2026.06.03 | ₩38,998 | ₩39,106 | ₩34,184 | ₩34,747 | -10.90% | 162.5만 |
|---|
| 2026.06.02 | ₩42,043 | ₩43,424 | ₩38,663 | ₩39,414 | -6.25% | 94.8만 |
|---|
| 2026.06.01 | ₩44,926 | ₩45,583 | ₩42,069 | ₩42,431 | -5.55% | 172.5만 |
|---|
| 2026.05.29 | ₩42,780 | ₩44,845 | ₩41,251 | ₩44,269 | +3.48% | 100.4만 |
|---|
| 2026.05.28 | ₩42,150 | ₩44,255 | ₩41,841 | ₩42,874 | +1.72% | 65.4만 |
|---|
| 2026.05.27 | ₩43,464 | ₩43,464 | ₩40,929 | ₩42,217 | -2.87% | 69.9만 |
|---|
| 2026.05.26 | ₩41,493 | ₩44,188 | ₩40,554 | ₩43,531 | +4.91% | 152.9만 |
|---|
| 2026.05.22 | ₩39,722 | ₩41,788 | ₩39,427 | ₩40,836 | +2.80% | 44.3만 |
|---|
| 2026.05.21 | ₩41,198 | ₩41,841 | ₩39,401 | ₩39,736 | -3.55% | 37.3만 |
|---|
| 2026.05.20 | ₩39,763 | ₩41,680 | ₩39,293 | ₩41,198 | +3.61% | 53.3만 |
|---|
| 2026.05.19 | ₩41,117 | ₩41,694 | ₩39,240 | ₩39,562 | -3.78% | 86.2만 |
|---|
| 2026.05.18 | ₩43,719 | ₩43,840 | ₩41,506 | ₩41,560 | -4.94% | 85.1만 |
|---|
| 2026.05.15 | ₩42,244 | ₩43,947 | ₩40,581 | ₩43,317 | +2.54% | 94.2만 |
|---|
| 2026.05.14 | ₩45,543 | ₩45,570 | ₩42,458 | ₩42,914 | -5.77% | 150.7만 |
|---|
| 2026.05.13 | ₩46,374 | ₩47,072 | ₩44,792 | ₩45,181 | -2.57% | 265.6만 |
|---|
| 2026.05.12 | ₩46,267 | ₩47,916 | ₩44,725 | ₩46,481 | +0.46% | 310.5만 |
|---|
| 2026.05.11 | ₩43,705 | ₩45,355 | ₩42,981 | ₩44,510 | +1.84% | 161.1만 |
|---|
| 2026.05.08 | ₩44,322 | ₩45,167 | ₩42,928 | ₩44,524 | +0.45% | 257.5만 |
|---|
| 2026.05.07 | ₩45,328 | ₩46,254 | ₩43,585 | ₩45,596 | +0.59% | 1144.5만 |
|---|