시장 데이터를 불러오는 중
전체 종목
The Hackett Group, Inc. - Common Stock 과거 주가
The Hackett Group, Inc. - Common Stock · HCKT · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Hackett Group, Inc. - Common Stock · HCKT · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,672 | ₩14,992 | ₩14,672 | ₩14,859 | +1.27% | 12.1만 |
| 2026.10.08 | ₩14,271 | ₩14,685 | ₩14,178 | ₩14,659 | +2.71% | 20.8만 |
| 2026.10.07 | ₩14,271 | ₩14,472 | ₩14,191 | ₩14,352 | +0.56% | 13.4만 |
| 2026.10.06 | ₩14,458 | ₩14,538 | ₩14,125 | ₩14,325 | -0.92% | 12.8만 |
| 2026.10.05 | ₩14,352 | ₩14,498 | ₩14,191 | ₩14,445 | +0.65% | 15.2만 |
| 2026.10.02 | ₩14,672 | ₩14,672 | ₩14,178 | ₩14,392 | -1.91% | 18.4만 |
| 2026.10.01 | ₩13,457 | ₩14,792 | ₩13,457 | ₩14,645 | +8.83% | 33.4만 |
| 2026.09.30 | ₩13,177 | ₩13,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,417 |
| +1.82% |
| 17.2만 |
| 2026.09.29 | ₩13,070 | ₩13,270 | ₩12,856 | ₩13,177 | +0.82% | 21.8만 |
|---|
| 2026.09.28 | ₩13,297 | ₩13,297 | ₩12,950 | ₩13,057 | -1.81% | 22.4만 |
|---|
| 2026.09.25 | ₩13,644 | ₩13,791 | ₩13,364 | ₩13,390 | -1.86% | 13.8만 |
|---|
| 2026.09.24 | ₩13,898 | ₩14,045 | ₩13,257 | ₩13,631 | -1.92% | 18.8만 |
|---|
| 2026.09.23 | ₩13,938 | ₩13,991 | ₩13,657 | ₩13,818 | -0.86% | 11.2만 |
|---|
| 2026.09.22 | ₩13,898 | ₩14,018 | ₩13,697 | ₩13,951 | +0.38% | 22.7만 |
|---|
| 2026.09.21 | ₩13,871 | ₩14,031 | ₩13,697 | ₩13,737 | -0.96% | 14.4만 |
|---|
| 2026.09.18 | ₩14,205 | ₩14,205 | ₩13,684 | ₩13,858 | -2.44% | 37.8만 |
|---|
| 2026.09.17 | ₩14,685 | ₩14,685 | ₩14,205 | ₩14,392 | -2.00% | 15.8만 |
|---|
| 2026.09.16 | ₩14,779 | ₩14,819 | ₩14,325 | ₩14,672 | -0.72% | 23.3만 |
|---|
| 2026.09.15 | ₩15,193 | ₩15,259 | ₩14,819 | ₩14,846 | -2.28% | 15.7만 |
|---|
| 2026.09.14 | ₩14,886 | ₩15,380 | ₩14,886 | ₩15,339 | +3.05% | 17.8만 |
|---|
| 2026.09.11 | ₩14,725 | ₩14,765 | ₩14,352 | ₩14,659 | -0.45% | 19.7만 |
|---|
| 2026.09.10 | ₩14,619 | ₩14,966 | ₩14,512 | ₩14,605 | -0.09% | 32.7만 |
|---|
| 2026.09.09 | ₩14,979 | ₩15,006 | ₩14,298 | ₩14,672 | -2.05% | 32.7만 |
|---|
| 2026.09.08 | ₩14,886 | ₩15,166 | ₩14,498 | ₩15,059 | +1.17% | 28.8만 |
|---|
| 2026.09.04 | ₩14,659 | ₩15,086 | ₩14,218 | ₩14,966 | +2.09% | 21.8만 |
|---|
| 2026.09.03 | ₩14,819 | ₩15,193 | ₩14,699 | ₩14,792 | -0.18% | 10만 |
|---|
| 2026.09.02 | ₩14,605 | ₩14,832 | ₩14,378 | ₩14,619 | +0.09% | 17.5만 |
|---|
| 2026.09.01 | ₩15,019 | ₩15,126 | ₩14,565 | ₩14,645 | -2.49% | 16.6만 |
|---|
| 2026.08.31 | ₩15,113 | ₩15,153 | ₩14,819 | ₩14,966 | -0.97% | 16만 |
|---|
| 2026.08.28 | ₩14,926 | ₩15,460 | ₩14,926 | ₩15,139 | +1.43% | 15.4만 |
|---|
| 2026.08.27 | ₩14,819 | ₩15,113 | ₩14,779 | ₩14,926 | +0.72% | 13.6만 |
|---|
| 2026.08.26 | ₩14,939 | ₩14,952 | ₩14,552 | ₩14,672 | -1.79% | 18.3만 |
|---|
| 2026.08.25 | ₩14,779 | ₩15,032 | ₩14,739 | ₩14,939 | +1.08% | 16.1만 |
|---|
| 2026.08.24 | ₩14,765 | ₩15,179 | ₩14,659 | ₩14,805 | +0.27% | 33.2만 |
|---|
| 2026.08.21 | ₩14,352 | ₩14,886 | ₩14,245 | ₩14,792 | +3.07% | 28만 |
|---|
| 2026.08.20 | ₩14,418 | ₩14,739 | ₩14,218 | ₩14,418 | 0.00% | 15.3만 |
|---|
| 2026.08.19 | ₩14,098 | ₩14,792 | ₩14,058 | ₩14,512 | +2.94% | 22.9만 |
|---|
| 2026.08.18 | ₩13,911 | ₩14,165 | ₩13,911 | ₩14,031 | +0.86% | 15.1만 |
|---|
| 2026.08.17 | ₩14,058 | ₩14,098 | ₩13,764 | ₩13,884 | -1.23% | 20만 |
|---|
| 2026.08.14 | ₩14,872 | ₩14,872 | ₩14,191 | ₩14,231 | -4.31% | 23.4만 |
|---|
| 2026.08.13 | ₩15,072 | ₩15,299 | ₩14,525 | ₩14,886 | -1.24% | 18.2만 |
|---|
| 2026.08.12 | ₩15,086 | ₩15,139 | ₩14,485 | ₩14,899 | -1.24% | 29.7만 |
|---|
| 2026.08.11 | ₩14,886 | ₩15,313 | ₩14,779 | ₩15,299 | +2.78% | 38.1만 |
|---|
| 2026.08.10 | ₩15,366 | ₩15,420 | ₩14,966 | ₩14,979 | -2.52% | 31.9만 |
|---|
| 2026.08.07 | ₩14,926 | ₩15,607 | ₩14,926 | ₩15,393 | +3.13% | 48.1만 |
|---|
| 2026.08.06 | ₩15,179 | ₩15,179 | ₩14,231 | ₩14,846 | -2.20% | 54.9만 |
|---|
| 2026.08.05 | ₩14,218 | ₩15,366 | ₩13,444 | ₩15,366 | +8.08% | 65.8만 |
|---|
| 2026.08.04 | ₩14,872 | ₩15,353 | ₩14,859 | ₩15,072 | +1.35% | 38.2만 |
|---|
| 2026.08.03 | ₩14,565 | ₩15,139 | ₩14,458 | ₩15,099 | +3.67% | 30.6만 |
|---|
| 2026.07.31 | ₩14,392 | ₩14,579 | ₩14,045 | ₩14,312 | -0.56% | 33만 |
|---|
| 2026.07.30 | ₩14,792 | ₩14,792 | ₩13,844 | ₩14,245 | -3.70% | 44.7만 |
|---|
| 2026.07.29 | ₩14,125 | ₩15,139 | ₩14,071 | ₩14,912 | +5.58% | 112.1만 |
|---|
| 2026.07.28 | ₩13,684 | ₩14,445 | ₩13,591 | ₩14,111 | +3.12% | 26.4만 |
|---|
| 2026.07.27 | ₩13,230 | ₩13,711 | ₩13,163 | ₩13,524 | +2.22% | 26.4만 |
|---|
| 2026.07.24 | ₩12,563 | ₩13,163 | ₩12,456 | ₩12,963 | +3.19% | 32.2만 |
|---|
| 2026.07.23 | ₩12,563 | ₩12,603 | ₩12,256 | ₩12,416 | -1.17% | 46.1만 |
|---|
| 2026.07.22 | ₩13,778 | ₩13,778 | ₩12,509 | ₩12,589 | -8.62% | 28.4만 |
|---|
| 2026.07.21 | ₩13,484 | ₩13,911 | ₩13,484 | ₩13,577 | +0.69% | 34.5만 |
|---|
| 2026.07.20 | ₩13,711 | ₩14,085 | ₩13,457 | ₩13,684 | -0.19% | 17만 |
|---|
| 2026.07.17 | ₩13,831 | ₩14,205 | ₩13,671 | ₩13,804 | -0.19% | 22.1만 |
|---|
| 2026.07.16 | ₩13,711 | ₩14,004 | ₩13,364 | ₩13,858 | +1.07% | 58.2만 |
|---|
| 2026.07.15 | ₩13,137 | ₩14,178 | ₩13,137 | ₩13,551 | +3.15% | 35.4만 |
|---|
| 2026.07.14 | ₩13,871 | ₩13,884 | ₩12,923 | ₩13,097 | -5.58% | 48.7만 |
|---|
| 2026.07.13 | ₩13,657 | ₩14,378 | ₩13,657 | ₩14,165 | +3.71% | 51.5만 |
|---|
| 2026.07.10 | ₩13,444 | ₩13,551 | ₩12,950 | ₩13,457 | +0.10% | 58.7만 |
|---|
| 2026.07.09 | ₩13,337 | ₩13,537 | ₩12,990 | ₩13,257 | -0.60% | 44만 |
|---|
| 2026.07.08 | ₩14,258 | ₩14,258 | ₩13,404 | ₩13,430 | -5.81% | 27만 |
|---|
| 2026.07.07 | ₩14,765 | ₩15,086 | ₩14,325 | ₩14,338 | -2.89% | 29.4만 |
|---|
| 2026.07.06 | ₩14,338 | ₩15,353 | ₩14,285 | ₩14,538 | +1.40% | 31.1만 |
|---|
| 2026.07.02 | ₩14,699 | ₩15,019 | ₩14,418 | ₩14,472 | -1.54% | 22.1만 |
|---|
| 2026.07.01 | ₩14,445 | ₩15,072 | ₩14,445 | ₩14,699 | +1.76% | 20.7만 |
|---|
| 2026.06.30 | ₩14,579 | ₩14,739 | ₩14,285 | ₩14,378 | -1.37% | 19.7만 |
|---|
| 2026.06.29 | ₩15,286 | ₩15,460 | ₩14,659 | ₩14,672 | -4.02% | 30.6만 |
|---|
| 2026.06.26 | ₩14,018 | ₩15,219 | ₩13,991 | ₩15,072 | +7.52% | 71.5만 |
|---|
| 2026.06.25 | ₩13,991 | ₩14,125 | ₩13,524 | ₩13,991 | 0.00% | 27.4만 |
|---|
| 2026.06.24 | ₩14,004 | ₩14,365 | ₩13,951 | ₩14,071 | +0.48% | 27.4만 |
|---|
| 2026.06.23 | ₩13,697 | ₩14,378 | ₩13,444 | ₩14,004 | +2.24% | 31만 |
|---|
| 2026.06.22 | ₩13,604 | ₩13,804 | ₩13,284 | ₩13,684 | +0.59% | 33.3만 |
|---|
| 2026.06.18 | ₩14,125 | ₩14,338 | ₩13,364 | ₩13,884 | -1.70% | 70.3만 |
|---|
| 2026.06.17 | ₩14,312 | ₩14,605 | ₩13,951 | ₩14,138 | -1.21% | 43.6만 |
|---|
| 2026.06.16 | ₩14,298 | ₩14,699 | ₩14,125 | ₩14,365 | +0.47% | 23.2만 |
|---|
| 2026.06.15 | ₩14,779 | ₩14,792 | ₩14,151 | ₩14,205 | -3.88% | 55.8만 |
|---|
| 2026.06.12 | ₩14,485 | ₩14,939 | ₩14,085 | ₩14,685 | +1.38% | 18.6만 |
|---|
| 2026.06.11 | ₩14,645 | ₩14,645 | ₩14,085 | ₩14,378 | -1.82% | 22.5만 |
|---|
| 2026.06.10 | ₩14,685 | ₩15,099 | ₩14,565 | ₩14,579 | -0.73% | 26.3만 |
|---|
| 2026.06.09 | ₩14,538 | ₩15,019 | ₩14,472 | ₩14,685 | +1.01% | 18.2만 |
|---|
| 2026.06.08 | ₩14,538 | ₩14,859 | ₩14,312 | ₩14,565 | +0.18% | 21.9만 |
|---|
| 2026.06.05 | ₩14,779 | ₩14,779 | ₩14,125 | ₩14,592 | -1.26% | 30.5만 |
|---|
| 2026.06.04 | ₩14,886 | ₩15,273 | ₩14,712 | ₩14,779 | -0.72% | 19.9만 |
|---|
| 2026.06.03 | ₩15,313 | ₩15,313 | ₩14,418 | ₩14,685 | -4.10% | 35만 |
|---|
| 2026.06.02 | ₩16,020 | ₩16,034 | ₩15,206 | ₩15,406 | -3.83% | 32.4만 |
|---|
| 2026.06.01 | ₩15,580 | ₩16,287 | ₩15,380 | ₩16,100 | +3.34% | 35.1만 |
|---|
| 2026.05.29 | ₩15,206 | ₩15,593 | ₩14,886 | ₩15,393 | +1.23% | 108.3만 |
|---|
| 2026.05.28 | ₩14,926 | ₩15,326 | ₩14,699 | ₩15,179 | +1.70% | 33.3만 |
|---|
| 2026.05.27 | ₩14,765 | ₩14,952 | ₩14,418 | ₩14,939 | +1.18% | 25.1만 |
|---|
| 2026.05.26 | ₩14,859 | ₩14,952 | ₩14,485 | ₩14,765 | -0.63% | 49.7만 |
|---|
| 2026.05.22 | ₩14,245 | ₩14,952 | ₩13,964 | ₩14,832 | +4.12% | 39.1만 |
|---|
| 2026.05.21 | ₩13,350 | ₩14,231 | ₩13,003 | ₩14,205 | +6.40% | 46.5만 |
|---|
| 2026.05.20 | ₩12,736 | ₩13,430 | ₩12,563 | ₩13,404 | +5.24% | 58.7만 |
|---|
| 2026.05.19 | ₩12,496 | ₩13,297 | ₩12,376 | ₩12,856 | +2.88% | 49.9만 |
|---|
| 2026.05.18 | ₩12,576 | ₩12,950 | ₩12,483 | ₩12,603 | +0.21% | 42.7만 |
|---|
| 2026.05.15 | ₩12,603 | ₩12,976 | ₩12,576 | ₩12,629 | +0.21% | 45.2만 |
|---|
| 2026.05.14 | ₩12,442 | ₩12,963 | ₩12,402 | ₩12,790 | +2.79% | 55.6만 |
|---|
| 2026.05.13 | ₩13,551 | ₩13,577 | ₩12,229 | ₩12,309 | -9.16% | 58.7만 |
|---|
| 2026.05.12 | ₩13,898 | ₩14,085 | ₩13,350 | ₩13,671 | -1.63% | 67.9만 |
|---|
| 2026.05.11 | ₩14,191 | ₩14,271 | ₩13,617 | ₩13,844 | -2.45% | 78.6만 |
|---|
| 2026.05.08 | ₩15,099 | ₩15,099 | ₩14,085 | ₩14,338 | -5.04% | 40.3만 |
|---|
| 2026.05.07 | ₩13,697 | ₩15,486 | ₩13,684 | ₩15,233 | +11.21% | 73.1만 |
|---|
| 2026.05.06 | ₩14,205 | ₩14,805 | ₩12,656 | ₩13,631 | -4.04% | 137.8만 |
|---|
| 2026.05.05 | ₩18,370 | ₩18,877 | ₩18,050 | ₩18,544 | +0.94% | 34.2만 |
|---|
| 2026.05.04 | ₩17,929 | ₩18,610 | ₩17,929 | ₩18,290 | +2.01% | 27만 |
|---|
| 2026.05.01 | ₩17,409 | ₩18,010 | ₩17,262 | ₩18,010 | +3.45% | 23.6만 |
|---|
| 2026.04.30 | ₩17,302 | ₩17,449 | ₩17,075 | ₩17,235 | -0.39% | 20.3만 |
|---|
| 2026.04.29 | ₩17,369 | ₩17,556 | ₩17,168 | ₩17,449 | +0.46% | 20.6만 |
|---|
| 2026.04.28 | ₩17,088 | ₩17,809 | ₩17,088 | ₩17,542 | +2.66% | 17.2만 |
|---|
| 2026.04.27 | ₩17,329 | ₩17,622 | ₩17,155 | ₩17,168 | -0.92% | 18.4만 |
|---|
| 2026.04.24 | ₩16,741 | ₩17,449 | ₩16,434 | ₩17,329 | +3.51% | 29.7만 |
|---|
| 2026.04.23 | ₩18,584 | ₩18,624 | ₩16,675 | ₩16,835 | -9.41% | 24.8만 |
|---|
| 2026.04.22 | ₩18,570 | ₩18,704 | ₩18,357 | ₩18,490 | -0.43% | 23.6만 |
|---|
| 2026.04.21 | ₩18,997 | ₩19,305 | ₩18,610 | ₩18,624 | -1.97% | 18.8만 |
|---|
| 2026.04.20 | ₩18,584 | ₩18,957 | ₩18,557 | ₩18,877 | +1.58% | 22.5만 |
|---|
| 2026.04.17 | ₩18,303 | ₩18,717 | ₩18,303 | ₩18,637 | +1.82% | 28.4만 |
|---|
| 2026.04.16 | ₩18,277 | ₩18,490 | ₩17,996 | ₩18,023 | -1.39% | 25.7만 |
|---|
| 2026.04.15 | ₩17,809 | ₩18,410 | ₩17,809 | ₩18,277 | +2.62% | 20.3만 |
|---|
| 2026.04.14 | ₩17,235 | ₩17,903 | ₩17,235 | ₩17,796 | +3.25% | 31.7만 |
|---|
| 2026.04.13 | ₩16,554 | ₩17,435 | ₩16,434 | ₩17,235 | +4.11% | 37.7만 |
|---|
| 2026.04.10 | ₩17,182 | ₩17,209 | ₩16,581 | ₩16,608 | -3.34% | 18.7만 |
|---|
| 2026.04.09 | ₩17,422 | ₩17,462 | ₩16,821 | ₩17,182 | -1.38% | 21.9만 |
|---|
| 2026.04.08 | ₩18,290 | ₩18,290 | ₩17,395 | ₩17,502 | -4.31% | 15.4만 |
|---|
| 2026.04.07 | ₩17,743 | ₩17,943 | ₩17,529 | ₩17,609 | -0.75% | 16.1만 |
|---|
| 2026.04.06 | ₩17,796 | ₩17,983 | ₩17,596 | ₩17,809 | +0.08% | 23.3만 |
|---|
| 2026.04.02 | ₩16,915 | ₩17,783 | ₩16,768 | ₩17,769 | +5.05% | 30.8만 |
|---|
| 2026.04.01 | ₩17,582 | ₩17,582 | ₩16,848 | ₩17,235 | -1.97% | 18.8만 |
|---|
| 2026.03.31 | ₩17,462 | ₩17,476 | ₩17,075 | ₩17,369 | -0.54% | 25.6만 |
|---|
| 2026.03.30 | ₩16,581 | ₩17,182 | ₩16,488 | ₩17,155 | +3.46% | 35.6만 |
|---|
| 2026.03.27 | ₩16,755 | ₩16,901 | ₩16,274 | ₩16,528 | -1.35% | 25.8만 |
|---|
| 2026.03.26 | ₩16,675 | ₩17,502 | ₩16,675 | ₩17,008 | +2.00% | 31.5만 |
|---|
| 2026.03.25 | ₩17,142 | ₩17,329 | ₩16,448 | ₩16,768 | -2.18% | 29.9만 |
|---|
| 2026.03.24 | ₩17,783 | ₩17,783 | ₩16,995 | ₩17,008 | -4.35% | 26.3만 |
|---|
| 2026.03.23 | ₩17,863 | ₩18,196 | ₩17,582 | ₩17,929 | +0.37% | 28만 |
|---|
| 2026.03.20 | ₩17,809 | ₩18,063 | ₩17,382 | ₩17,596 | -1.20% | 50.6만 |
|---|
| 2026.03.19 | ₩17,609 | ₩18,143 | ₩17,235 | ₩17,876 | +1.52% | 40.6만 |
|---|
| 2026.03.18 | ₩18,076 | ₩18,076 | ₩17,609 | ₩17,689 | -2.14% | 53.7만 |
|---|
| 2026.03.17 | ₩18,290 | ₩18,690 | ₩18,103 | ₩18,130 | -0.88% | 29.6만 |
|---|
| 2026.03.16 | ₩18,650 | ₩18,650 | ₩18,130 | ₩18,196 | -2.43% | 33.1만 |
|---|
| 2026.03.13 | ₩18,971 | ₩18,971 | ₩18,076 | ₩18,490 | -2.53% | 41.1만 |
|---|
| 2026.03.12 | ₩18,891 | ₩19,478 | ₩18,704 | ₩18,837 | -0.28% | 31.9만 |
|---|
| 2026.03.11 | ₩18,704 | ₩19,278 | ₩18,343 | ₩19,104 | +2.14% | 41.8만 |
|---|
| 2026.03.10 | ₩19,438 | ₩19,572 | ₩18,610 | ₩18,797 | -3.30% | 48.6만 |
|---|
| 2026.03.09 | ₩18,971 | ₩19,852 | ₩18,690 | ₩19,665 | +3.66% | 43.6만 |
|---|
| 2026.03.06 | ₩18,744 | ₩19,024 | ₩18,410 | ₩18,971 | +1.21% | 24.1만 |
|---|
| 2026.03.05 | ₩18,811 | ₩19,251 | ₩18,811 | ₩19,131 | +1.70% | 23.4만 |
|---|
| 2026.03.04 | ₩18,650 | ₩18,877 | ₩18,357 | ₩18,811 | +0.86% | 22.9만 |
|---|
| 2026.03.03 | ₩18,076 | ₩18,811 | ₩18,063 | ₩18,530 | +2.51% | 38.2만 |
|---|
| 2026.03.02 | ₩17,863 | ₩18,397 | ₩17,769 | ₩18,330 | +2.62% | 36.8만 |
|---|
| 2026.02.27 | ₩18,490 | ₩18,490 | ₩17,929 | ₩18,237 | -1.37% | 29.3만 |
|---|
| 2026.02.26 | ₩18,050 | ₩18,730 | ₩18,050 | ₩18,677 | +3.48% | 40.6만 |
|---|
| 2026.02.25 | ₩17,689 | ₩18,116 | ₩17,235 | ₩18,023 | +1.89% | 43.5만 |
|---|
| 2026.02.24 | ₩17,249 | ₩18,010 | ₩17,249 | ₩17,556 | +1.78% | 44.1만 |
|---|
| 2026.02.23 | ₩18,544 | ₩18,544 | ₩17,035 | ₩17,329 | -6.55% | 43.5만 |
|---|
| 2026.02.20 | ₩19,184 | ₩19,371 | ₩18,504 | ₩18,637 | -2.85% | 57.9만 |
|---|
| 2026.02.19 | ₩19,798 | ₩19,959 | ₩18,771 | ₩19,385 | -2.09% | 66.1만 |
|---|
| 2026.02.18 | ₩20,025 | ₩20,359 | ₩18,517 | ₩20,319 | +1.47% | 60.7만 |
|---|
| 2026.02.17 | ₩18,730 | ₩18,757 | ₩18,076 | ₩18,463 | -1.43% | 39.4만 |
|---|
| 2026.02.13 | ₩18,517 | ₩18,877 | ₩18,343 | ₩18,597 | +0.43% | 25.1만 |
|---|
| 2026.02.12 | ₩19,358 | ₩19,358 | ₩18,170 | ₩18,423 | -4.83% | 31.9만 |
|---|
| 2026.02.11 | ₩20,493 | ₩20,733 | ₩18,971 | ₩19,198 | -6.32% | 33.7만 |
|---|
| 2026.02.10 | ₩20,840 | ₩21,040 | ₩20,399 | ₩20,439 | -1.92% | 17.3만 |
|---|
| 2026.02.09 | ₩21,494 | ₩21,494 | ₩20,800 | ₩20,853 | -2.98% | 18.4만 |
|---|
| 2026.02.06 | ₩21,454 | ₩21,668 | ₩21,214 | ₩21,587 | +0.62% | 22.5만 |
|---|
| 2026.02.05 | ₩22,001 | ₩22,242 | ₩21,267 | ₩21,401 | -2.73% | 27.6만 |
|---|
| 2026.02.04 | ₩22,869 | ₩23,136 | ₩21,961 | ₩22,001 | -3.79% | 20.1만 |
|---|
| 2026.02.03 | ₩24,792 | ₩24,792 | ₩22,562 | ₩22,749 | -8.24% | 23.3만 |
|---|
| 2026.02.02 | ₩24,444 | ₩25,192 | ₩24,444 | ₩24,965 | +2.13% | 18.1만 |
|---|
| 2026.01.30 | ₩24,471 | ₩24,711 | ₩24,271 | ₩24,364 | -0.44% | 41.1만 |
|---|
| 2026.01.29 | ₩24,952 | ₩25,032 | ₩24,418 | ₩24,738 | -0.86% | 13.8만 |
|---|
| 2026.01.28 | ₩25,646 | ₩25,713 | ₩24,858 | ₩24,872 | -3.02% | 15.1만 |
|---|
| 2026.01.27 | ₩25,953 | ₩25,953 | ₩25,579 | ₩25,686 | -1.03% | 10.4만 |
|---|
| 2026.01.26 | ₩26,180 | ₩26,273 | ₩25,806 | ₩26,046 | -0.51% | 13.4만 |
|---|
| 2026.01.23 | ₩26,460 | ₩26,527 | ₩26,033 | ₩26,233 | -0.86% | 16.4만 |
|---|
| 2026.01.22 | ₩26,300 | ₩27,235 | ₩26,300 | ₩26,540 | +0.91% | 19.5만 |
|---|
| 2026.01.21 | ₩26,420 | ₩26,847 | ₩26,033 | ₩26,247 | -0.66% | 17.8만 |
|---|
| 2026.01.20 | ₩26,727 | ₩26,941 | ₩26,300 | ₩26,353 | -1.40% | 26.9만 |
|---|
| 2026.01.16 | ₩27,208 | ₩27,221 | ₩26,954 | ₩27,155 | -0.20% | 14.7만 |
|---|
| 2026.01.15 | ₩27,248 | ₩27,502 | ₩27,141 | ₩27,221 | -0.10% | 32.3만 |
|---|
| 2026.01.14 | ₩27,114 | ₩27,435 | ₩26,928 | ₩27,315 | +0.74% | 19.8만 |
|---|
| 2026.01.13 | ₩27,555 | ₩27,555 | ₩27,034 | ₩27,101 | -1.65% | 17.8만 |
|---|
| 2026.01.12 | ₩26,928 | ₩27,555 | ₩26,834 | ₩27,475 | +2.03% | 15.9만 |
|---|
| 2026.01.09 | ₩27,088 | ₩27,368 | ₩26,794 | ₩27,074 | -0.05% | 14만 |
|---|
| 2026.01.08 | ₩26,447 | ₩27,114 | ₩26,394 | ₩27,074 | +2.37% | 16.8만 |
|---|
| 2026.01.07 | ₩26,794 | ₩26,901 | ₩26,327 | ₩26,607 | -0.70% | 12.8만 |
|---|
| 2026.01.06 | ₩26,420 | ₩26,807 | ₩26,300 | ₩26,714 | +1.11% | 17.2만 |
|---|
| 2026.01.05 | ₩26,113 | ₩26,914 | ₩25,966 | ₩26,487 | +1.43% | 23.6만 |
|---|
| 2026.01.02 | ₩26,407 | ₩26,407 | ₩25,913 | ₩26,100 | -1.16% | 34.8만 |
|---|
| 2025.12.31 | ₩26,434 | ₩26,434 | ₩26,086 | ₩26,207 | -0.86% | 15.1만 |
|---|
| 2025.12.30 | ₩26,607 | ₩26,701 | ₩26,353 | ₩26,460 | -0.55% | 12.1만 |
|---|
| 2025.12.29 | ₩26,687 | ₩26,781 | ₩26,487 | ₩26,634 | -0.20% | 13.8만 |
|---|
| 2025.12.26 | ₩26,687 | ₩26,821 | ₩26,420 | ₩26,661 | -0.10% | 30.8만 |
|---|
| 2025.12.24 | ₩26,714 | ₩26,807 | ₩26,514 | ₩26,754 | +0.15% | 21.6만 |
|---|
| 2025.12.23 | ₩26,353 | ₩26,727 | ₩26,233 | ₩26,527 | +0.66% | 30.5만 |
|---|
| 2025.12.22 | ₩26,567 | ₩26,928 | ₩26,514 | ₩26,620 | +0.20% | 41.1만 |
|---|
| 2025.12.19 | ₩26,594 | ₩26,727 | ₩26,474 | ₩26,620 | +0.10% | 34.3만 |
|---|
| 2025.12.18 | ₩27,235 | ₩27,248 | ₩26,620 | ₩26,714 | -1.91% | 23.6만 |
|---|
| 2025.12.17 | ₩27,435 | ₩27,608 | ₩26,874 | ₩26,928 | -1.85% | 22.5만 |
|---|
| 2025.12.16 | ₩26,514 | ₩27,568 | ₩26,474 | ₩27,435 | +3.47% | 73.9만 |
|---|
| 2025.12.15 | ₩26,834 | ₩26,834 | ₩26,167 | ₩26,514 | -1.19% | 30.7만 |
|---|
| 2025.12.12 | ₩26,661 | ₩26,754 | ₩26,247 | ₩26,674 | +0.05% | 53.1만 |
|---|
| 2025.12.11 | ₩26,954 | ₩27,248 | ₩26,487 | ₩26,540 | -1.54% | 75.1만 |
|---|
| 2025.12.10 | ₩26,220 | ₩26,914 | ₩26,220 | ₩26,847 | +2.39% | 57.7만 |
|---|
| 2025.12.09 | ₩25,459 | ₩26,313 | ₩25,352 | ₩26,247 | +3.09% | 24.7만 |
|---|
| 2025.12.08 | ₩26,033 | ₩26,340 | ₩25,299 | ₩25,339 | -2.67% | 48.3만 |
|---|
| 2025.12.05 | ₩25,272 | ₩26,020 | ₩25,072 | ₩25,940 | +2.64% | 39.6만 |
|---|
| 2025.12.04 | ₩25,472 | ₩25,779 | ₩25,272 | ₩25,526 | +0.21% | 53만 |
|---|
| 2025.12.03 | ₩25,165 | ₩25,699 | ₩24,978 | ₩25,593 | +1.70% | 43.6만 |
|---|
| 2025.12.02 | ₩25,152 | ₩25,152 | ₩24,858 | ₩25,112 | -0.16% | 43.5만 |
|---|
| 2025.12.01 | ₩24,551 | ₩25,245 | ₩24,431 | ₩24,952 | +1.63% | 46.2만 |
|---|
| 2025.11.28 | ₩24,578 | ₩24,685 | ₩24,471 | ₩24,658 | +0.33% | 22.4만 |
|---|
| 2025.11.26 | ₩24,792 | ₩24,858 | ₩24,484 | ₩24,565 | -0.92% | 28.2만 |
|---|
| 2025.11.25 | ₩24,725 | ₩25,165 | ₩24,698 | ₩24,898 | +0.70% | 34.8만 |
|---|
| 2025.11.24 | ₩24,244 | ₩24,591 | ₩24,017 | ₩24,591 | +1.43% | 32.6만 |
|---|
| 2025.11.21 | ₩23,590 | ₩24,498 | ₩23,497 | ₩24,244 | +2.77% | 33만 |
|---|
| 2025.11.20 | ₩24,031 | ₩24,177 | ₩23,523 | ₩23,563 | -1.94% | 30.8만 |
|---|
| 2025.11.19 | ₩24,231 | ₩24,311 | ₩23,723 | ₩23,723 | -2.09% | 29.3만 |
|---|
| 2025.11.18 | ₩24,364 | ₩24,471 | ₩24,164 | ₩24,191 | -0.71% | 35.3만 |
|---|
| 2025.11.17 | ₩24,551 | ₩24,645 | ₩24,351 | ₩24,378 | -0.71% | 35.2만 |
|---|
| 2025.11.14 | ₩24,298 | ₩24,645 | ₩24,164 | ₩24,631 | +1.37% | 37.8만 |
|---|
| 2025.11.13 | ₩24,645 | ₩24,832 | ₩24,391 | ₩24,458 | -0.76% | 40.4만 |
|---|
| 2025.11.12 | ₩24,832 | ₩24,978 | ₩24,631 | ₩24,751 | -0.32% | 22만 |
|---|
| 2025.11.11 | ₩24,631 | ₩24,965 | ₩24,565 | ₩24,792 | +0.65% | 26만 |
|---|
| 2025.11.10 | ₩25,032 | ₩25,032 | ₩24,458 | ₩24,605 | -1.71% | 24만 |
|---|
| 2025.11.07 | ₩24,978 | ₩25,059 | ₩24,618 | ₩24,792 | -0.75% | 35만 |
|---|
| 2025.11.06 | ₩25,432 | ₩25,699 | ₩24,912 | ₩25,059 | -1.47% | 60.2만 |
|---|
| 2025.11.05 | ₩25,259 | ₩25,593 | ₩24,938 | ₩25,285 | +0.11% | 128.1만 |
|---|
| 2025.11.04 | ₩23,870 | ₩24,244 | ₩23,403 | ₩23,577 | -1.23% | 42.1만 |
|---|
| 2025.11.03 | ₩24,151 | ₩24,217 | ₩23,764 | ₩24,031 | -0.50% | 24.9만 |
|---|
| 2025.10.31 | ₩23,990 | ₩24,351 | ₩23,897 | ₩24,177 | +0.78% | 21.3만 |
|---|
| 2025.10.30 | ₩23,790 | ₩24,404 | ₩23,723 | ₩24,084 | +1.23% | 18.6만 |
|---|
| 2025.10.29 | ₩24,591 | ₩24,658 | ₩23,577 | ₩23,817 | -3.15% | 23.9만 |
|---|
| 2025.10.28 | ₩24,832 | ₩24,938 | ₩24,591 | ₩24,605 | -0.91% | 25.6만 |
|---|
| 2025.10.27 | ₩25,285 | ₩25,446 | ₩24,711 | ₩24,765 | -2.06% | 19.2만 |
|---|
| 2025.10.24 | ₩25,285 | ₩25,459 | ₩25,005 | ₩25,272 | -0.05% | 16.2만 |
|---|
| 2025.10.23 | ₩25,299 | ₩25,419 | ₩24,858 | ₩24,992 | -1.21% | 42.1만 |
|---|
| 2025.10.22 | ₩25,593 | ₩25,699 | ₩25,232 | ₩25,299 | -1.15% | 18.9만 |
|---|
| 2025.10.21 | ₩24,978 | ₩25,659 | ₩24,965 | ₩25,593 | +2.46% | 25.6만 |
|---|
| 2025.10.20 | ₩25,152 | ₩25,419 | ₩24,885 | ₩25,112 | -0.16% | 21.7만 |
|---|
| 2025.10.17 | ₩25,205 | ₩25,299 | ₩24,751 | ₩24,845 | -1.43% | 22.9만 |
|---|
| 2025.10.16 | ₩25,619 | ₩25,833 | ₩25,018 | ₩25,205 | -1.62% | 23.7만 |
|---|
| 2025.10.15 | ₩25,619 | ₩26,006 | ₩25,366 | ₩25,646 | +0.10% | 17.9만 |
|---|
| 2025.10.14 | ₩24,978 | ₩25,539 | ₩24,885 | ₩25,459 | +1.92% | 15.2만 |
|---|
| 2025.10.13 | ₩24,845 | ₩25,219 | ₩24,538 | ₩25,179 | +1.34% | 18.9만 |
|---|
| 2025.10.10 | ₩25,606 | ₩25,713 | ₩24,605 | ₩24,645 | -3.75% | 18.7만 |
|---|