시장 데이터를 불러오는 중
전체 종목
Healthcare Triangle, Inc. - Common Stock 과거 주가
Healthcare Triangle, Inc. - Common Stock · HCTI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Healthcare Triangle, Inc. - Common Stock · HCTI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩671 | ₩682 | ₩608 | ₩646 | -3.78% | 26.3만 |
| 2026.10.08 | ₩746 | ₩746 | ₩675 | ₩675 | -9.50% | 23.4만 |
| 2026.10.07 | ₩721 | ₩785 | ₩668 | ₩754 | +4.64% | 28.5만 |
| 2026.10.06 | ₩796 | ₩796 | ₩739 | ₩743 | -6.55% | 35.3만 |
| 2026.10.05 | ₩802 | ₩812 | ₩775 | ₩812 | +1.17% | 92.5만 |
| 2026.10.02 | ₩983 | ₩983 | ₩923 | ₩969 | -1.36% | 74.5만 |
| 2026.10.01 | ₩936 | ₩965 | ₩910 | ₩939 | +0.29% | 86.2만 |
| 2026.09.30 | ₩877 | ₩1,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩960 |
| +9.45% |
| 2474.8만 |
| 2026.09.29 | ₩975 | ₩1,000 | ₩878 | ₩885 | -9.19% | 61.7만 |
|---|
| 2026.09.28 | ₩1,003 | ₩1,056 | ₩949 | ₩1,003 | 0.00% | 47.3만 |
|---|
| 2026.09.25 | ₩1,000 | ₩1,056 | ₩940 | ₩1,040 | +4.01% | 127.6만 |
|---|
| 2026.09.24 | ₩1,055 | ₩1,056 | ₩869 | ₩976 | -7.48% | 269.1만 |
|---|
| 2026.09.23 | ₩1,484 | ₩4,211 | ₩1,190 | ₩1,218 | -17.93% | 5441.6만 |
|---|
| 2026.09.22 | ₩1,063 | ₩1,163 | ₩1,043 | ₩1,156 | +8.81% | 14.8만 |
|---|
| 2026.09.21 | ₩1,037 | ₩1,130 | ₩1,029 | ₩1,043 | +0.52% | 14.8만 |
|---|
| 2026.09.18 | ₩975 | ₩1,070 | ₩963 | ₩1,036 | +6.31% | 34.8만 |
|---|
| 2026.09.17 | ₩976 | ₩1,003 | ₩909 | ₩949 | -2.74% | 11.5만 |
|---|
| 2026.09.16 | ₩963 | ₩985 | ₩912 | ₩923 | -4.17% | 9만 |
|---|
| 2026.09.15 | ₩1,028 | ₩1,028 | ₩949 | ₩949 | -7.67% | 5.1만 |
|---|
| 2026.09.14 | ₩980 | ₩1,029 | ₩963 | ₩993 | +1.36% | 4.1만 |
|---|
| 2026.09.11 | ₩1,023 | ₩1,039 | ₩989 | ₩997 | -2.48% | 5.2만 |
|---|
| 2026.09.10 | ₩1,003 | ₩1,043 | ₩969 | ₩995 | -0.80% | 7.2만 |
|---|
| 2026.09.09 | ₩1,079 | ₩1,079 | ₩969 | ₩1,003 | -7.06% | 19.9만 |
|---|
| 2026.09.08 | ₩1,071 | ₩1,071 | ₩1,029 | ₩1,054 | -1.62% | 19만 |
|---|
| 2026.09.04 | ₩1,159 | ₩1,159 | ₩1,031 | ₩1,058 | -8.77% | 41.4만 |
|---|
| 2026.09.03 | ₩1,195 | ₩1,350 | ₩1,123 | ₩1,147 | -4.03% | 226.8만 |
|---|
| 2026.09.02 | ₩1,103 | ₩1,114 | ₩1,080 | ₩1,096 | -0.61% | 4.9만 |
|---|
| 2026.09.01 | ₩1,100 | ₩1,123 | ₩1,071 | ₩1,083 | -1.58% | 13.9만 |
|---|
| 2026.08.31 | ₩1,150 | ₩1,150 | ₩1,099 | ₩1,103 | -4.07% | 5.8만 |
|---|
| 2026.08.28 | ₩1,136 | ₩1,189 | ₩1,110 | ₩1,128 | -0.71% | 10.6만 |
|---|
| 2026.08.27 | ₩1,190 | ₩1,190 | ₩1,103 | ₩1,120 | -5.84% | 16.7만 |
|---|
| 2026.08.26 | ₩1,120 | ₩1,163 | ₩1,120 | ₩1,160 | +3.58% | 11.8만 |
|---|
| 2026.08.25 | ₩1,136 | ₩1,143 | ₩1,110 | ₩1,115 | -1.88% | 14.3만 |
|---|
| 2026.08.24 | ₩1,189 | ₩1,190 | ₩1,103 | ₩1,130 | -4.95% | 23.4만 |
|---|
| 2026.08.21 | ₩1,243 | ₩1,306 | ₩1,154 | ₩1,175 | -5.48% | 31.1만 |
|---|
| 2026.08.20 | ₩1,337 | ₩1,337 | ₩1,230 | ₩1,257 | -6.00% | 38.8만 |
|---|
| 2026.08.19 | ₩1,471 | ₩1,471 | ₩1,302 | ₩1,304 | -11.36% | 54.1만 |
|---|
| 2026.08.18 | ₩1,538 | ₩1,538 | ₩1,417 | ₩1,431 | -6.96% | 44만 |
|---|
| 2026.08.17 | ₩1,604 | ₩1,644 | ₩1,484 | ₩1,578 | -1.67% | 47.7만 |
|---|
| 2026.08.14 | ₩1,912 | ₩1,939 | ₩1,584 | ₩1,618 | -15.38% | 171.6만 |
|---|
| 2026.08.13 | ₩1,738 | ₩3,075 | ₩1,691 | ₩2,313 | +33.08% | 4523.2만 |
|---|
| 2026.08.12 | ₩1,677 | ₩1,682 | ₩1,618 | ₩1,658 | -1.12% | 3.4만 |
|---|
| 2026.08.11 | ₩1,671 | ₩1,709 | ₩1,623 | ₩1,698 | +1.60% | 5.1만 |
|---|
| 2026.08.10 | ₩1,671 | ₩1,698 | ₩1,604 | ₩1,671 | 0.00% | 6.3만 |
|---|
| 2026.08.07 | ₩1,618 | ₩1,671 | ₩1,551 | ₩1,671 | +3.31% | 22.1만 |
|---|
| 2026.08.06 | ₩1,551 | ₩1,805 | ₩1,404 | ₩1,591 | +2.59% | 156.8만 |
|---|
| 2026.08.05 | ₩1,444 | ₩1,457 | ₩1,390 | ₩1,444 | 0.00% | 6.2만 |
|---|
| 2026.08.04 | ₩1,364 | ₩1,524 | ₩1,350 | ₩1,457 | +6.86% | 21.8만 |
|---|
| 2026.08.03 | ₩1,471 | ₩1,511 | ₩1,337 | ₩1,364 | -7.27% | 24.8만 |
|---|
| 2026.07.31 | ₩1,538 | ₩1,538 | ₩1,457 | ₩1,471 | -4.35% | 20.9만 |
|---|
| 2026.07.30 | ₩2,139 | ₩2,139 | ₩1,497 | ₩1,531 | -28.44% | 48.1만 |
|---|
| 2026.07.29 | ₩2,193 | ₩2,193 | ₩2,046 | ₩2,086 | -4.88% | 64.6만 |
|---|
| 2026.07.28 | ₩2,286 | ₩2,286 | ₩2,112 | ₩2,179 | -4.68% | 6.3만 |
|---|
| 2026.07.27 | ₩2,112 | ₩2,340 | ₩1,956 | ₩2,273 | +7.59% | 35.7만 |
|---|
| 2026.07.24 | ₩2,273 | ₩2,273 | ₩2,166 | ₩2,166 | -4.71% | 2.8만 |
|---|
| 2026.07.23 | ₩2,320 | ₩2,320 | ₩2,259 | ₩2,286 | -1.44% | 2.4만 |
|---|
| 2026.07.22 | ₩2,366 | ₩2,380 | ₩2,286 | ₩2,353 | -0.56% | 1.8만 |
|---|
| 2026.07.21 | ₩2,380 | ₩2,380 | ₩2,273 | ₩2,380 | 0.00% | 1.9만 |
|---|
| 2026.07.20 | ₩2,407 | ₩2,433 | ₩2,353 | ₩2,366 | -1.67% | 2.8만 |
|---|
| 2026.07.17 | ₩2,460 | ₩2,527 | ₩2,395 | ₩2,460 | 0.00% | 2.2만 |
|---|
| 2026.07.16 | ₩2,514 | ₩2,607 | ₩2,473 | ₩2,527 | +0.53% | 3.3만 |
|---|
| 2026.07.15 | ₩2,340 | ₩2,540 | ₩2,340 | ₩2,527 | +8.00% | 10.4만 |
|---|
| 2026.07.14 | ₩2,353 | ₩2,353 | ₩2,273 | ₩2,326 | -1.14% | 4.2만 |
|---|
| 2026.07.13 | ₩2,300 | ₩2,407 | ₩2,300 | ₩2,366 | +2.91% | 5.6만 |
|---|
| 2026.07.10 | ₩2,594 | ₩2,634 | ₩2,326 | ₩2,353 | -9.28% | 19.8만 |
|---|
| 2026.07.09 | ₩2,273 | ₩2,667 | ₩2,273 | ₩2,554 | +12.35% | 122만 |
|---|
| 2026.07.08 | ₩2,433 | ₩2,433 | ₩2,233 | ₩2,273 | -6.59% | 9.2만 |
|---|
| 2026.07.07 | ₩2,594 | ₩2,594 | ₩2,380 | ₩2,393 | -7.73% | 4.9만 |
|---|
| 2026.07.06 | ₩2,540 | ₩2,607 | ₩2,473 | ₩2,607 | +2.63% | 4만 |
|---|
| 2026.07.02 | ₩2,594 | ₩2,594 | ₩2,500 | ₩2,527 | -2.58% | 3.6만 |
|---|
| 2026.07.01 | ₩2,393 | ₩2,634 | ₩2,313 | ₩2,594 | +8.38% | 9.6만 |
|---|
| 2026.06.30 | ₩2,500 | ₩2,527 | ₩2,346 | ₩2,420 | -3.21% | 5.2만 |
|---|
| 2026.06.29 | ₩2,647 | ₩2,647 | ₩2,366 | ₩2,514 | -5.05% | 28.3만 |
|---|
| 2026.06.26 | ₩2,661 | ₩2,750 | ₩2,567 | ₩2,727 | +2.51% | 368.8만 |
|---|
| 2026.06.25 | ₩2,620 | ₩2,620 | ₩2,514 | ₩2,567 | -2.04% | 3.4만 |
|---|
| 2026.06.24 | ₩2,754 | ₩2,794 | ₩2,540 | ₩2,540 | -7.77% | 4만 |
|---|
| 2026.06.23 | ₩2,808 | ₩2,968 | ₩2,741 | ₩2,821 | +0.48% | 3.4만 |
|---|
| 2026.06.22 | ₩2,995 | ₩3,007 | ₩2,754 | ₩2,808 | -6.25% | 7.4만 |
|---|
| 2026.06.18 | ₩3,022 | ₩3,195 | ₩2,928 | ₩2,928 | -3.10% | 4.5만 |
|---|
| 2026.06.17 | ₩3,115 | ₩3,155 | ₩2,968 | ₩2,968 | -4.72% | 2.2만 |
|---|
| 2026.06.16 | ₩2,995 | ₩3,195 | ₩2,995 | ₩3,075 | +2.68% | 4.2만 |
|---|
| 2026.06.15 | ₩3,008 | ₩3,142 | ₩2,943 | ₩2,981 | -0.89% | 4.1만 |
|---|
| 2026.06.12 | ₩3,235 | ₩3,262 | ₩2,981 | ₩2,981 | -7.85% | 3.7만 |
|---|
| 2026.06.11 | ₩3,075 | ₩3,272 | ₩3,042 | ₩3,249 | +5.65% | 4만 |
|---|
| 2026.06.10 | ₩3,129 | ₩3,199 | ₩3,075 | ₩3,129 | 0.00% | 2.9만 |
|---|
| 2026.06.09 | ₩3,142 | ₩3,209 | ₩3,015 | ₩3,155 | +0.43% | 3.5만 |
|---|
| 2026.06.08 | ₩2,995 | ₩3,182 | ₩2,888 | ₩3,022 | +0.89% | 5.4만 |
|---|
| 2026.06.05 | ₩3,155 | ₩3,229 | ₩2,901 | ₩3,022 | -4.24% | 5.3만 |
|---|
| 2026.06.04 | ₩3,155 | ₩3,316 | ₩3,088 | ₩3,235 | +2.54% | 3.4만 |
|---|
| 2026.06.03 | ₩3,289 | ₩3,289 | ₩3,102 | ₩3,142 | -4.47% | 4.3만 |
|---|
| 2026.06.02 | ₩3,423 | ₩3,423 | ₩3,276 | ₩3,329 | -2.73% | 5.4만 |
|---|
| 2026.06.01 | ₩3,436 | ₩3,463 | ₩3,356 | ₩3,449 | +0.39% | 3.8만 |
|---|
| 2026.05.29 | ₩3,449 | ₩3,516 | ₩3,369 | ₩3,449 | 0.00% | 6.1만 |
|---|
| 2026.05.28 | ₩3,195 | ₩3,490 | ₩3,171 | ₩3,490 | +9.21% | 8.2만 |
|---|
| 2026.05.27 | ₩3,222 | ₩3,245 | ₩3,088 | ₩3,235 | +0.41% | 3.2만 |
|---|
| 2026.05.26 | ₩3,169 | ₩3,316 | ₩3,088 | ₩3,222 | +1.69% | 9.9만 |
|---|
| 2026.05.22 | ₩3,155 | ₩3,276 | ₩3,130 | ₩3,222 | +2.12% | 7.2만 |
|---|
| 2026.05.21 | ₩3,129 | ₩3,235 | ₩3,075 | ₩3,162 | +1.07% | 8.3만 |
|---|
| 2026.05.20 | ₩2,915 | ₩3,169 | ₩2,888 | ₩3,169 | +8.72% | 9.8만 |
|---|
| 2026.05.19 | ₩2,915 | ₩2,981 | ₩2,915 | ₩2,968 | +1.83% | 3.9만 |
|---|
| 2026.05.18 | ₩2,901 | ₩3,075 | ₩2,875 | ₩2,968 | +2.30% | 14.9만 |
|---|
| 2026.05.15 | ₩2,901 | ₩3,102 | ₩2,822 | ₩2,901 | 0.00% | 25.1만 |
|---|
| 2026.05.14 | ₩3,062 | ₩3,249 | ₩2,821 | ₩3,048 | -0.44% | 381.2만 |
|---|
| 2026.05.13 | ₩2,941 | ₩2,955 | ₩2,848 | ₩2,928 | -0.45% | 14.5만 |
|---|
| 2026.05.12 | ₩2,808 | ₩2,955 | ₩2,794 | ₩2,955 | +5.24% | 4.3만 |
|---|
| 2026.05.11 | ₩2,981 | ₩3,008 | ₩2,808 | ₩2,834 | -4.93% | 9.7만 |
|---|
| 2026.05.08 | ₩3,075 | ₩3,102 | ₩2,928 | ₩3,022 | -1.74% | 5.9만 |
|---|
| 2026.05.07 | ₩3,182 | ₩3,276 | ₩3,008 | ₩3,102 | -2.52% | 7.1만 |
|---|
| 2026.05.06 | ₩3,062 | ₩3,268 | ₩3,022 | ₩3,182 | +3.93% | 12.3만 |
|---|
| 2026.05.05 | ₩3,008 | ₩3,075 | ₩2,941 | ₩3,062 | +1.78% | 5.1만 |
|---|
| 2026.05.04 | ₩3,008 | ₩3,115 | ₩2,941 | ₩2,955 | -1.78% | 4.4만 |
|---|
| 2026.05.01 | ₩3,048 | ₩3,142 | ₩2,968 | ₩3,075 | +0.88% | 6.7만 |
|---|
| 2026.04.30 | ₩2,821 | ₩3,129 | ₩2,821 | ₩3,035 | +7.58% | 10.2만 |
|---|
| 2026.04.29 | ₩2,875 | ₩2,875 | ₩2,754 | ₩2,875 | 0.00% | 7.8만 |
|---|
| 2026.04.28 | ₩2,995 | ₩2,995 | ₩2,875 | ₩2,915 | -2.68% | 6.7만 |
|---|
| 2026.04.27 | ₩2,941 | ₩3,035 | ₩2,821 | ₩2,981 | +1.36% | 9.3만 |
|---|
| 2026.04.24 | ₩3,048 | ₩3,048 | ₩2,808 | ₩2,928 | -3.95% | 15.2만 |
|---|
| 2026.04.23 | ₩3,476 | ₩3,516 | ₩2,941 | ₩3,008 | -13.46% | 70.6만 |
|---|
| 2026.04.22 | ₩3,262 | ₩3,423 | ₩3,262 | ₩3,316 | +1.64% | 7.3만 |
|---|
| 2026.04.21 | ₩3,302 | ₩3,329 | ₩3,155 | ₩3,249 | -1.62% | 9.4만 |
|---|
| 2026.04.20 | ₩3,302 | ₩3,342 | ₩3,209 | ₩3,302 | 0.00% | 6.2만 |
|---|
| 2026.04.17 | ₩3,329 | ₩3,409 | ₩3,195 | ₩3,302 | -0.80% | 9.1만 |
|---|
| 2026.04.16 | ₩3,289 | ₩3,356 | ₩3,182 | ₩3,276 | -0.41% | 11.4만 |
|---|
| 2026.04.15 | ₩3,369 | ₩3,539 | ₩3,235 | ₩3,383 | +0.40% | 17.4만 |
|---|
| 2026.04.14 | ₩3,356 | ₩3,503 | ₩3,276 | ₩3,476 | +3.59% | 16.3만 |
|---|
| 2026.04.13 | ₩3,209 | ₩3,383 | ₩3,076 | ₩3,369 | +5.00% | 17.8만 |
|---|
| 2026.04.10 | ₩3,142 | ₩3,235 | ₩3,022 | ₩3,209 | +2.13% | 20.1만 |
|---|
| 2026.04.09 | ₩3,215 | ₩3,342 | ₩2,995 | ₩3,155 | -1.87% | 80.1만 |
|---|
| 2026.04.08 | ₩3,409 | ₩3,449 | ₩3,115 | ₩3,262 | -4.31% | 333.5만 |
|---|
| 2026.04.07 | ₩3,129 | ₩3,396 | ₩3,088 | ₩3,369 | +7.69% | 14.4만 |
|---|
| 2026.04.06 | ₩3,209 | ₩3,369 | ₩3,115 | ₩3,235 | +0.83% | 9.7만 |
|---|
| 2026.04.02 | ₩3,342 | ₩3,448 | ₩3,048 | ₩3,302 | -1.20% | 17.9만 |
|---|
| 2026.04.01 | ₩3,476 | ₩3,543 | ₩3,342 | ₩3,396 | -2.31% | 15만 |
|---|
| 2026.03.31 | ₩3,583 | ₩3,784 | ₩3,503 | ₩3,596 | +0.37% | 19.8만 |
|---|
| 2026.03.30 | ₩3,463 | ₩3,904 | ₩3,436 | ₩3,650 | +5.41% | 32.8만 |
|---|
| 2026.03.27 | ₩3,650 | ₩3,810 | ₩3,476 | ₩3,610 | -1.10% | 45.4만 |
|---|
| 2026.03.26 | ₩4,252 | ₩4,385 | ₩3,677 | ₩3,717 | -12.58% | 491.9만 |
|---|
| 2026.03.25 | ₩3,677 | ₩3,944 | ₩3,543 | ₩3,904 | +6.18% | 381.9만 |
|---|
| 2026.03.24 | ₩3,683 | ₩3,817 | ₩3,503 | ₩3,503 | -4.90% | 7.4만 |
|---|
| 2026.03.23 | ₩3,583 | ₩4,011 | ₩3,503 | ₩3,904 | +8.96% | 8.8만 |
|---|
| 2026.03.20 | ₩3,637 | ₩3,717 | ₩3,469 | ₩3,503 | -3.68% | 6.2만 |
|---|
| 2026.03.19 | ₩3,730 | ₩3,904 | ₩3,556 | ₩3,677 | -1.43% | 5.7만 |
|---|
| 2026.03.18 | ₩3,971 | ₩4,131 | ₩3,623 | ₩3,797 | -4.38% | 12.7만 |
|---|
| 2026.03.17 | ₩3,663 | ₩4,145 | ₩3,570 | ₩3,984 | +8.76% | 18.4만 |
|---|
| 2026.03.16 | ₩4,145 | ₩4,494 | ₩3,490 | ₩3,490 | -15.81% | 30.9만 |
|---|
| 2026.03.13 | ₩3,931 | ₩4,064 | ₩3,824 | ₩3,837 | -2.38% | 8.8만 |
|---|
| 2026.03.12 | ₩4,064 | ₩4,158 | ₩3,650 | ₩3,917 | -3.62% | 19만 |
|---|
| 2026.03.11 | ₩3,637 | ₩4,399 | ₩3,637 | ₩4,091 | +12.50% | 62.2만 |
|---|
| 2026.03.10 | ₩3,650 | ₩3,702 | ₩3,475 | ₩3,637 | -0.37% | 12.5만 |
|---|
| 2026.03.09 | ₩3,583 | ₩3,663 | ₩3,342 | ₩3,650 | +1.87% | 11.8만 |
|---|
| 2026.03.06 | ₩3,543 | ₩3,610 | ₩3,369 | ₩3,610 | +1.89% | 14.4만 |
|---|
| 2026.03.05 | ₩3,596 | ₩3,703 | ₩3,409 | ₩3,663 | +1.86% | 14.1만 |
|---|
| 2026.03.04 | ₩3,877 | ₩3,971 | ₩3,289 | ₩3,570 | -7.93% | 29.3만 |
|---|
| 2026.03.03 | ₩4,412 | ₩4,479 | ₩3,784 | ₩3,877 | -12.12% | 41.5만 |
|---|
| 2026.03.02 | ₩5,094 | ₩5,147 | ₩4,479 | ₩4,706 | -7.61% | 49.4만 |
|---|
| 2026.02.27 | ₩7,113 | ₩7,353 | ₩5,147 | ₩5,535 | -22.18% | 78.8만 |
|---|
| 2026.02.26 | ₩10,936 | ₩11,832 | ₩6,391 | ₩6,712 | -38.63% | 1443.5만 |
|---|
| 2026.02.25 | ₩7,728 | ₩8,538 | ₩7,385 | ₩7,768 | +0.52% | 523.5만 |
|---|
| 2026.02.24 | ₩7,046 | ₩7,995 | ₩7,007 | ₩7,848 | +11.39% | 8만 |
|---|
| 2026.02.23 | ₩7,781 | ₩8,022 | ₩7,086 | ₩7,160 | -7.99% | 3.7만 |
|---|
| 2026.02.20 | ₩9,145 | ₩9,311 | ₩7,634 | ₩7,848 | -14.18% | 7.9만 |
|---|
| 2026.02.19 | ₩9,680 | ₩10,086 | ₩8,960 | ₩9,185 | -5.11% | 5.2만 |
|---|
| 2026.02.18 | ₩9,666 | ₩10,255 | ₩9,626 | ₩9,894 | +2.35% | 5.4만 |
|---|
| 2026.02.17 | ₩9,773 | ₩10,963 | ₩9,773 | ₩10,281 | +5.20% | 10.5만 |
|---|
| 2026.02.13 | ₩9,372 | ₩11,899 | ₩9,359 | ₩11,404 | +21.68% | 43.7만 |
|---|
| 2026.02.12 | ₩10,709 | ₩10,789 | ₩9,359 | ₩9,666 | -9.74% | 13.5만 |
|---|
| 2026.02.11 | ₩10,977 | ₩11,110 | ₩9,760 | ₩10,589 | -3.53% | 12.6만 |
|---|
| 2026.02.10 | ₩11,899 | ₩13,330 | ₩10,388 | ₩11,070 | -6.97% | 28.2만 |
|---|
| 2026.02.09 | ₩12,033 | ₩12,434 | ₩10,990 | ₩12,033 | 0.00% | 9.9만 |
|---|
| 2026.02.06 | ₩17,327 | ₩18,450 | ₩12,354 | ₩12,354 | -28.70% | 30.8만 |
|---|
| 2026.02.05 | ₩18,691 | ₩19,493 | ₩17,407 | ₩17,407 | -6.87% | 12.3만 |
|---|
| 2026.02.04 | ₩18,851 | ₩19,172 | ₩16,846 | ₩18,691 | -0.85% | 6.3만 |
|---|
| 2026.02.03 | ₩19,814 | ₩20,055 | ₩17,889 | ₩19,333 | -2.43% | 7.3만 |
|---|
| 2026.02.02 | ₩21,338 | ₩21,739 | ₩20,055 | ₩20,616 | -3.38% | 10.1만 |
|---|
| 2026.01.30 | ₩21,098 | ₩23,825 | ₩20,055 | ₩20,937 | -0.76% | 19.2만 |
|---|
| 2026.01.29 | ₩31,767 | ₩32,168 | ₩21,659 | ₩24,306 | -23.48% | 213.5만 |
|---|
| 2026.01.28 | ₩20,215 | ₩24,467 | ₩20,055 | ₩24,146 | +19.44% | 25.1만 |
|---|
| 2026.01.27 | ₩21,820 | ₩23,263 | ₩20,055 | ₩21,900 | +0.37% | 10.1만 |
|---|
| 2026.01.26 | ₩22,622 | ₩23,905 | ₩21,659 | ₩23,263 | +2.84% | 19.2만 |
|---|
| 2026.01.23 | ₩26,472 | ₩26,713 | ₩23,263 | ₩25,429 | -3.94% | 30만 |
|---|
| 2026.01.22 | ₩48,372 | ₩51,099 | ₩25,028 | ₩29,601 | -38.81% | 447.1만 |
|---|
| 2026.01.21 | ₩33,130 | ₩36,098 | ₩31,927 | ₩32,088 | -3.15% | 2.6만 |
|---|
| 2026.01.20 | ₩36,820 | ₩41,152 | ₩33,050 | ₩33,933 | -7.84% | 4.3만 |
|---|
| 2026.01.16 | ₩37,623 | ₩37,623 | ₩34,574 | ₩36,339 | -3.41% | 9.8천 |
|---|
| 2026.01.15 | ₩35,457 | ₩39,548 | ₩35,296 | ₩36,098 | +1.81% | 1.2만 |
|---|
| 2026.01.14 | ₩37,382 | ₩38,104 | ₩34,494 | ₩35,617 | -4.72% | 1.3만 |
|---|
| 2026.01.13 | ₩39,708 | ₩40,029 | ₩36,098 | ₩37,863 | -4.65% | 1.3만 |
|---|
| 2026.01.12 | ₩41,714 | ₩41,714 | ₩38,505 | ₩40,591 | -2.69% | 1.7만 |
|---|
| 2026.01.09 | ₩41,714 | ₩44,923 | ₩40,270 | ₩41,473 | -0.58% | 1.6만 |
|---|
| 2026.01.08 | ₩44,842 | ₩44,842 | ₩41,152 | ₩43,719 | -2.50% | 2.1만 |
|---|
| 2026.01.07 | ₩47,810 | ₩48,131 | ₩43,318 | ₩45,644 | -4.53% | 2만 |
|---|
| 2026.01.06 | ₩42,997 | ₩48,131 | ₩39,789 | ₩48,131 | +11.94% | 3.1만 |
|---|
| 2026.01.05 | ₩51,019 | ₩51,340 | ₩39,307 | ₩43,799 | -14.15% | 3만 |
|---|
| 2026.01.02 | ₩49,415 | ₩52,463 | ₩43,479 | ₩48,933 | -0.97% | 2.4만 |
|---|
| 2025.12.31 | ₩63,373 | ₩64,175 | ₩48,131 | ₩50,778 | -19.87% | 2.5만 |
|---|
| 2025.12.30 | ₩78,454 | ₩78,454 | ₩64,977 | ₩65,057 | -17.08% | 1.5만 |
|---|
| 2025.12.29 | ₩90,647 | ₩91,449 | ₩76,208 | ₩78,213 | -13.72% | 1.2만 |
|---|
| 2025.12.26 | ₩95,460 | ₩98,589 | ₩89,845 | ₩92,252 | -3.36% | 6.1천 |
|---|
| 2025.12.24 | ₩97,867 | ₩99,471 | ₩89,845 | ₩95,460 | -2.46% | 8.1천 |
|---|
| 2025.12.23 | ₩109,098 | ₩112,306 | ₩98,669 | ₩98,669 | -9.56% | 1.2만 |
|---|
| 2025.12.22 | ₩150,811 | ₩153,218 | ₩103,482 | ₩107,493 | -28.72% | 2.9만 |
|---|
| 2025.12.19 | ₩150,811 | ₩158,031 | ₩148,405 | ₩154,822 | +2.66% | 3.3천 |
|---|
| 2025.12.18 | ₩161,240 | ₩163,646 | ₩148,485 | ₩154,020 | -4.48% | 4.2천 |
|---|
| 2025.12.17 | ₩166,855 | ₩167,657 | ₩157,229 | ₩157,630 | -5.53% | 2.5천 |
|---|
| 2025.12.16 | ₩178,086 | ₩182,899 | ₩162,844 | ₩167,657 | -5.86% | 4천 |
|---|
| 2025.12.15 | ₩198,943 | ₩202,954 | ₩181,294 | ₩182,097 | -8.47% | 3.1천 |
|---|
| 2025.12.12 | ₩197,338 | ₩197,739 | ₩185,305 | ₩187,712 | -4.88% | 3.2천 |
|---|
| 2025.12.11 | ₩200,547 | ₩206,965 | ₩188,514 | ₩197,338 | -1.60% | 7.4천 |
|---|
| 2025.12.10 | ₩182,899 | ₩206,965 | ₩178,968 | ₩203,756 | +11.40% | 2.3만 |
|---|
| 2025.12.09 | ₩184,503 | ₩184,503 | ₩174,075 | ₩182,097 | -1.30% | 3.2천 |
|---|
| 2025.12.08 | ₩181,294 | ₩189,316 | ₩175,599 | ₩187,712 | +3.54% | 4.3천 |
|---|
| 2025.12.05 | ₩190,921 | ₩203,756 | ₩166,053 | ₩175,679 | -7.98% | 1.5만 |
|---|
| 2025.12.04 | ₩181,294 | ₩186,910 | ₩178,086 | ₩184,503 | +1.77% | 2.3천 |
|---|
| 2025.12.03 | ₩166,053 | ₩178,888 | ₩165,812 | ₩178,086 | +7.25% | 2.7천 |
|---|
| 2025.12.02 | ₩173,273 | ₩175,118 | ₩165,251 | ₩167,657 | -3.24% | 1.9천 |
|---|
| 2025.12.01 | ₩182,097 | ₩193,327 | ₩172,310 | ₩173,273 | -4.85% | 2.6천 |
|---|
| 2025.11.28 | ₩185,305 | ₩187,712 | ₩179,690 | ₩179,690 | -3.03% | 1.6천 |
|---|
| 2025.11.26 | ₩160,438 | ₩200,226 | ₩159,635 | ₩188,514 | +17.50% | 1.1만 |
|---|
| 2025.11.25 | ₩162,844 | ₩166,053 | ₩152,416 | ₩163,646 | +0.49% | 2.5천 |
|---|
| 2025.11.24 | ₩159,635 | ₩166,855 | ₩152,416 | ₩163,646 | +2.51% | 3.9천 |
|---|
| 2025.11.21 | ₩143,592 | ₩158,833 | ₩136,693 | ₩153,218 | +6.70% | 3.8천 |
|---|
| 2025.11.20 | ₩150,009 | ₩160,438 | ₩144,394 | ₩144,394 | -3.74% | 4.5천 |
|---|
| 2025.11.19 | ₩171,668 | ₩174,075 | ₩152,015 | ₩152,416 | -11.21% | 6.2천 |
|---|
| 2025.11.18 | ₩145,196 | ₩168,459 | ₩145,196 | ₩168,459 | +16.02% | 4.9천 |
|---|
| 2025.11.17 | ₩164,449 | ₩168,459 | ₩139,581 | ₩149,207 | -9.27% | 8.1천 |
|---|
| 2025.11.14 | ₩177,284 | ₩179,690 | ₩166,133 | ₩167,657 | -5.43% | 3.4천 |
|---|
| 2025.11.13 | ₩202,954 | ₩206,162 | ₩172,470 | ₩174,877 | -13.83% | 1만 |
|---|
| 2025.11.12 | ₩213,382 | ₩213,382 | ₩203,756 | ₩208,569 | -2.26% | 4.1천 |
|---|
| 2025.11.11 | ₩212,580 | ₩217,393 | ₩210,975 | ₩213,382 | +0.38% | 2.2천 |
|---|
| 2025.11.10 | ₩221,404 | ₩226,618 | ₩210,975 | ₩214,184 | -3.26% | 2.7천 |
|---|
| 2025.11.07 | ₩209,371 | ₩224,613 | ₩204,558 | ₩223,008 | +6.51% | 2.6천 |
|---|
| 2025.11.06 | ₩216,591 | ₩224,051 | ₩208,569 | ₩212,580 | -1.85% | 3.6천 |
|---|
| 2025.11.05 | ₩210,173 | ₩223,008 | ₩202,954 | ₩221,404 | +5.34% | 4.5천 |
|---|
| 2025.11.04 | ₩212,580 | ₩214,585 | ₩207,366 | ₩210,975 | -0.75% | 7.1천 |
|---|
| 2025.11.03 | ₩219,800 | ₩223,810 | ₩214,986 | ₩219,800 | 0.00% | 3.3천 |
|---|
| 2025.10.31 | ₩214,184 | ₩225,816 | ₩212,099 | ₩224,613 | +4.87% | 5.8천 |
|---|
| 2025.10.30 | ₩234,239 | ₩235,041 | ₩209,371 | ₩214,986 | -8.22% | 9.8천 |
|---|
| 2025.10.29 | ₩243,063 | ₩251,887 | ₩232,635 | ₩241,459 | -0.66% | 2.4만 |
|---|
| 2025.10.28 | ₩210,975 | ₩236,645 | ₩210,975 | ₩231,030 | +9.51% | 1.6만 |
|---|
| 2025.10.27 | ₩214,986 | ₩214,986 | ₩205,360 | ₩210,975 | -1.87% | 5.1천 |
|---|
| 2025.10.24 | ₩213,382 | ₩220,602 | ₩211,216 | ₩214,986 | +0.75% | 5.9천 |
|---|
| 2025.10.23 | ₩208,569 | ₩215,789 | ₩202,151 | ₩215,789 | +3.46% | 4천 |
|---|
| 2025.10.22 | ₩216,591 | ₩222,206 | ₩206,162 | ₩210,975 | -2.59% | 1만 |
|---|
| 2025.10.21 | ₩214,986 | ₩224,613 | ₩208,569 | ₩222,206 | +3.36% | 7.5천 |
|---|
| 2025.10.20 | ₩214,184 | ₩217,393 | ₩210,173 | ₩211,778 | -1.12% | 3.9천 |
|---|
| 2025.10.17 | ₩210,173 | ₩216,591 | ₩204,959 | ₩214,184 | +1.91% | 8.7천 |
|---|
| 2025.10.16 | ₩221,404 | ₩224,613 | ₩207,767 | ₩210,173 | -5.07% | 9.1천 |
|---|
| 2025.10.15 | ₩227,821 | ₩232,635 | ₩215,789 | ₩223,008 | -2.11% | 1.1만 |
|---|
| 2025.10.14 | ₩227,821 | ₩240,656 | ₩227,019 | ₩227,821 | 0.00% | 9.1천 |
|---|
| 2025.10.13 | ₩223,008 | ₩236,645 | ₩216,591 | ₩230,228 | +3.24% | 9.5천 |
|---|
| 2025.10.10 | ₩225,415 | ₩234,239 | ₩215,789 | ₩223,008 | -1.07% | 4.1만 |
|---|