시장 데이터를 불러오는 중
전체 종목
Here Group Limited - American Depositary Shares 과거 주가
Here Group Limited - American Depositary Shares · HERE · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Here Group Limited - American Depositary Shares · HERE · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,192 | ₩2,218 | ₩2,192 | ₩2,218 | +1.22% | 2.4천 |
| 2026.10.08 | ₩2,205 | ₩2,218 | ₩2,185 | ₩2,218 | +0.61% | 5.3천 |
| 2026.10.07 | ₩2,232 | ₩2,245 | ₩2,205 | ₩2,205 | -1.20% | 3.9천 |
| 2026.10.06 | ₩2,258 | ₩2,312 | ₩2,258 | ₩2,299 | +1.78% | 9.6천 |
| 2026.10.05 | ₩2,258 | ₩2,312 | ₩2,218 | ₩2,312 | +2.37% | 5.4천 |
| 2026.10.02 | ₩2,245 | ₩2,339 | ₩2,198 | ₩2,272 | +1.19% | 2.3만 |
| 2026.10.01 | ₩2,205 | ₩2,245 | ₩2,192 | ₩2,245 | +1.82% | 2.5천 |
| 2026.09.30 | ₩2,232 | ₩2,245 | ₩2,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,218 |
| -0.60% |
| 6.9천 |
| 2026.09.29 | ₩2,168 | ₩2,232 | ₩2,168 | ₩2,232 | +2.96% | 4.2천 |
|---|
| 2026.09.28 | ₩2,218 | ₩2,242 | ₩2,192 | ₩2,225 | +0.30% | 7.5천 |
|---|
| 2026.09.25 | ₩2,192 | ₩2,299 | ₩2,192 | ₩2,258 | +3.05% | 1.5만 |
|---|
| 2026.09.24 | ₩2,192 | ₩2,285 | ₩2,192 | ₩2,232 | +1.83% | 2.8만 |
|---|
| 2026.09.23 | ₩2,272 | ₩2,278 | ₩2,192 | ₩2,218 | -2.35% | 3.3만 |
|---|
| 2026.09.22 | ₩2,339 | ₩2,404 | ₩2,192 | ₩2,205 | -5.71% | 8.7만 |
|---|
| 2026.09.21 | ₩2,526 | ₩2,526 | ₩2,405 | ₩2,472 | -2.12% | 4.4만 |
|---|
| 2026.09.18 | ₩2,405 | ₩2,499 | ₩2,400 | ₩2,459 | +2.22% | 3.5만 |
|---|
| 2026.09.17 | ₩2,411 | ₩2,459 | ₩2,405 | ₩2,425 | +0.61% | 1.8만 |
|---|
| 2026.09.16 | ₩2,498 | ₩2,539 | ₩2,472 | ₩2,512 | +0.59% | 3만 |
|---|
| 2026.09.15 | ₩2,459 | ₩2,512 | ₩2,459 | ₩2,512 | +2.17% | 1.2만 |
|---|
| 2026.09.14 | ₩2,492 | ₩2,539 | ₩2,492 | ₩2,512 | +0.80% | 1.9만 |
|---|
| 2026.09.11 | ₩2,459 | ₩2,526 | ₩2,459 | ₩2,526 | +2.72% | 1.5만 |
|---|
| 2026.09.10 | ₩2,460 | ₩2,512 | ₩2,459 | ₩2,512 | +2.12% | 1.4만 |
|---|
| 2026.09.09 | ₩2,459 | ₩2,512 | ₩2,392 | ₩2,486 | +1.09% | 2만 |
|---|
| 2026.09.08 | ₩2,512 | ₩2,566 | ₩2,486 | ₩2,526 | +0.53% | 2.7만 |
|---|
| 2026.09.04 | ₩2,419 | ₩2,552 | ₩2,419 | ₩2,552 | +5.52% | 4만 |
|---|
| 2026.09.03 | ₩2,472 | ₩2,526 | ₩2,446 | ₩2,526 | +2.16% | 3.1만 |
|---|
| 2026.09.02 | ₩2,446 | ₩2,486 | ₩2,446 | ₩2,486 | +1.64% | 1.2만 |
|---|
| 2026.09.01 | ₩2,459 | ₩2,492 | ₩2,432 | ₩2,472 | +0.54% | 1.3만 |
|---|
| 2026.08.31 | ₩2,472 | ₩2,499 | ₩2,432 | ₩2,459 | -0.54% | 1.8만 |
|---|
| 2026.08.28 | ₩2,472 | ₩2,539 | ₩2,446 | ₩2,526 | +2.16% | 1.5만 |
|---|
| 2026.08.27 | ₩2,392 | ₩2,499 | ₩2,392 | ₩2,499 | +4.47% | 2.4만 |
|---|
| 2026.08.26 | ₩2,459 | ₩2,499 | ₩2,432 | ₩2,499 | +1.63% | 3.4만 |
|---|
| 2026.08.25 | ₩2,459 | ₩2,499 | ₩2,446 | ₩2,486 | +1.09% | 5.5천 |
|---|
| 2026.08.24 | ₩2,419 | ₩2,472 | ₩2,383 | ₩2,472 | +2.21% | 1.6만 |
|---|
| 2026.08.21 | ₩2,459 | ₩2,472 | ₩2,405 | ₩2,472 | +0.54% | 2만 |
|---|
| 2026.08.20 | ₩2,475 | ₩2,483 | ₩2,419 | ₩2,459 | -0.65% | 7.2천 |
|---|
| 2026.08.19 | ₩2,419 | ₩2,472 | ₩2,419 | ₩2,459 | +1.66% | 1.8만 |
|---|
| 2026.08.18 | ₩2,419 | ₩2,499 | ₩2,405 | ₩2,405 | -0.55% | 1.1만 |
|---|
| 2026.08.17 | ₩2,432 | ₩2,472 | ₩2,432 | ₩2,459 | +1.10% | 1.2만 |
|---|
| 2026.08.14 | ₩2,405 | ₩2,486 | ₩2,405 | ₩2,472 | +2.78% | 1.9만 |
|---|
| 2026.08.13 | ₩2,472 | ₩2,499 | ₩2,446 | ₩2,486 | +0.54% | 1.2만 |
|---|
| 2026.08.12 | ₩2,472 | ₩2,499 | ₩2,405 | ₩2,499 | +1.08% | 2.7만 |
|---|
| 2026.08.11 | ₩2,486 | ₩2,566 | ₩2,419 | ₩2,512 | +1.08% | 2.4만 |
|---|
| 2026.08.10 | ₩2,486 | ₩2,566 | ₩2,459 | ₩2,566 | +3.23% | 1.8만 |
|---|
| 2026.08.07 | ₩2,486 | ₩2,566 | ₩2,486 | ₩2,526 | +1.61% | 1.7만 |
|---|
| 2026.08.06 | ₩2,512 | ₩2,566 | ₩2,499 | ₩2,552 | +1.60% | 4.4만 |
|---|
| 2026.08.05 | ₩2,499 | ₩2,552 | ₩2,486 | ₩2,539 | +1.60% | 1.7만 |
|---|
| 2026.08.04 | ₩2,472 | ₩2,566 | ₩2,472 | ₩2,539 | +2.70% | 9.7천 |
|---|
| 2026.08.03 | ₩2,579 | ₩2,579 | ₩2,532 | ₩2,566 | -0.52% | 3.5천 |
|---|
| 2026.07.31 | ₩2,446 | ₩2,579 | ₩2,419 | ₩2,566 | +4.92% | 3.3만 |
|---|
| 2026.07.30 | ₩2,409 | ₩2,606 | ₩2,405 | ₩2,486 | +3.16% | 1.9만 |
|---|
| 2026.07.29 | ₩2,459 | ₩2,512 | ₩2,405 | ₩2,512 | +2.17% | 5.2만 |
|---|
| 2026.07.28 | ₩2,472 | ₩2,566 | ₩2,472 | ₩2,512 | +1.62% | 1.1만 |
|---|
| 2026.07.27 | ₩2,472 | ₩2,593 | ₩2,392 | ₩2,539 | +2.70% | 2.5만 |
|---|
| 2026.07.24 | ₩2,415 | ₩2,499 | ₩2,392 | ₩2,459 | +1.83% | 4만 |
|---|
| 2026.07.23 | ₩2,472 | ₩2,512 | ₩2,446 | ₩2,446 | -1.08% | 1.5만 |
|---|
| 2026.07.22 | ₩2,459 | ₩2,539 | ₩2,446 | ₩2,539 | +3.26% | 2.1만 |
|---|
| 2026.07.21 | ₩2,486 | ₩2,566 | ₩2,472 | ₩2,486 | 0.00% | 7만 |
|---|
| 2026.07.20 | ₩2,492 | ₩2,539 | ₩2,432 | ₩2,526 | +1.34% | 2.2만 |
|---|
| 2026.07.17 | ₩2,432 | ₩2,552 | ₩2,352 | ₩2,526 | +3.85% | 10.1만 |
|---|
| 2026.07.16 | ₩2,412 | ₩2,619 | ₩2,232 | ₩2,446 | +1.39% | 29.7만 |
|---|
| 2026.07.15 | ₩2,506 | ₩2,552 | ₩2,339 | ₩2,379 | -5.07% | 20.7만 |
|---|
| 2026.07.14 | ₩2,392 | ₩2,539 | ₩2,392 | ₩2,472 | +3.35% | 10만 |
|---|
| 2026.07.13 | ₩2,419 | ₩2,539 | ₩2,379 | ₩2,392 | -1.10% | 6.8만 |
|---|
| 2026.07.10 | ₩2,653 | ₩2,653 | ₩2,405 | ₩2,512 | -5.29% | 16.4만 |
|---|
| 2026.07.09 | ₩2,579 | ₩2,806 | ₩2,579 | ₩2,673 | +3.63% | 17.1만 |
|---|
| 2026.07.08 | ₩2,586 | ₩2,699 | ₩2,526 | ₩2,619 | +1.29% | 14.1만 |
|---|
| 2026.07.07 | ₩2,539 | ₩2,633 | ₩2,512 | ₩2,593 | +2.11% | 3.9만 |
|---|
| 2026.07.06 | ₩2,566 | ₩2,619 | ₩2,512 | ₩2,539 | -1.04% | 7.4만 |
|---|
| 2026.07.02 | ₩2,606 | ₩2,659 | ₩2,566 | ₩2,579 | -1.03% | 1.9만 |
|---|
| 2026.07.01 | ₩2,606 | ₩2,713 | ₩2,539 | ₩2,619 | +0.51% | 7.6만 |
|---|
| 2026.06.30 | ₩2,973 | ₩2,973 | ₩2,451 | ₩2,606 | -12.36% | 26.2만 |
|---|
| 2026.06.29 | ₩2,820 | ₩3,207 | ₩2,793 | ₩3,020 | +7.11% | 19.4만 |
|---|
| 2026.06.26 | ₩2,552 | ₩3,020 | ₩2,472 | ₩2,833 | +10.99% | 32.1만 |
|---|
| 2026.06.25 | ₩2,756 | ₩2,786 | ₩2,633 | ₩2,646 | -3.98% | 8.8만 |
|---|
| 2026.06.24 | ₩2,806 | ₩2,900 | ₩2,753 | ₩2,766 | -1.43% | 9만 |
|---|
| 2026.06.23 | ₩2,846 | ₩2,967 | ₩2,806 | ₩2,806 | -1.41% | 14만 |
|---|
| 2026.06.22 | ₩2,820 | ₩2,900 | ₩2,793 | ₩2,860 | +1.42% | 4.8만 |
|---|
| 2026.06.18 | ₩2,846 | ₩2,980 | ₩2,806 | ₩2,833 | -0.47% | 6.8만 |
|---|
| 2026.06.17 | ₩2,833 | ₩2,845 | ₩2,699 | ₩2,806 | -0.94% | 9만 |
|---|
| 2026.06.16 | ₩2,887 | ₩3,181 | ₩2,780 | ₩2,846 | -1.39% | 26.5만 |
|---|
| 2026.06.15 | ₩2,940 | ₩3,114 | ₩2,887 | ₩2,887 | -1.82% | 10.2만 |
|---|
| 2026.06.12 | ₩2,713 | ₩2,980 | ₩2,673 | ₩2,967 | +9.36% | 9.2만 |
|---|
| 2026.06.11 | ₩2,512 | ₩2,780 | ₩2,512 | ₩2,740 | +9.04% | 12.7만 |
|---|
| 2026.06.10 | ₩2,299 | ₩2,606 | ₩2,285 | ₩2,566 | +11.63% | 17.7만 |
|---|
| 2026.06.09 | ₩2,045 | ₩2,392 | ₩2,045 | ₩2,379 | +16.34% | 26.1만 |
|---|
| 2026.06.08 | ₩2,379 | ₩2,392 | ₩2,005 | ₩2,045 | -14.04% | 39.8만 |
|---|
| 2026.06.05 | ₩3,034 | ₩3,100 | ₩2,285 | ₩2,379 | -21.59% | 43.2만 |
|---|
| 2026.06.04 | ₩2,940 | ₩3,341 | ₩2,940 | ₩3,167 | +7.73% | 16.9만 |
|---|
| 2026.06.03 | ₩3,100 | ₩3,100 | ₩2,887 | ₩2,927 | -5.60% | 5.3만 |
|---|
| 2026.06.02 | ₩2,927 | ₩3,247 | ₩2,927 | ₩3,100 | +5.94% | 11만 |
|---|
| 2026.06.01 | ₩2,806 | ₩2,993 | ₩2,780 | ₩2,927 | +4.29% | 12.2만 |
|---|
| 2026.05.29 | ₩2,833 | ₩2,833 | ₩2,740 | ₩2,820 | -0.47% | 10.6만 |
|---|
| 2026.05.28 | ₩2,900 | ₩2,967 | ₩2,768 | ₩2,780 | -4.15% | 6.6만 |
|---|
| 2026.05.27 | ₩2,873 | ₩2,980 | ₩2,873 | ₩2,887 | +0.47% | 5.3만 |
|---|
| 2026.05.26 | ₩3,140 | ₩3,221 | ₩2,713 | ₩3,060 | -2.55% | 46.6만 |
|---|
| 2026.05.22 | ₩2,887 | ₩3,448 | ₩2,846 | ₩3,140 | +8.80% | 27.7만 |
|---|
| 2026.05.21 | ₩3,274 | ₩3,274 | ₩3,100 | ₩3,207 | -2.04% | 8.9만 |
|---|
| 2026.05.20 | ₩3,341 | ₩3,368 | ₩3,114 | ₩3,301 | -1.20% | 12.7만 |
|---|
| 2026.05.19 | ₩3,662 | ₩3,662 | ₩3,328 | ₩3,341 | -8.76% | 13.1만 |
|---|
| 2026.05.18 | ₩3,942 | ₩3,942 | ₩3,608 | ₩3,675 | -6.78% | 15.2만 |
|---|
| 2026.05.15 | ₩4,076 | ₩4,088 | ₩3,956 | ₩3,956 | -2.95% | 7.1만 |
|---|
| 2026.05.14 | ₩4,210 | ₩4,236 | ₩4,089 | ₩4,103 | -2.54% | 6만 |
|---|
| 2026.05.13 | ₩4,250 | ₩4,343 | ₩4,169 | ₩4,263 | +0.31% | 14.2만 |
|---|
| 2026.05.12 | ₩4,330 | ₩4,330 | ₩4,089 | ₩4,250 | -1.85% | 8.5만 |
|---|
| 2026.05.11 | ₩4,343 | ₩4,470 | ₩4,263 | ₩4,330 | -0.31% | 8.5만 |
|---|
| 2026.05.08 | ₩4,290 | ₩4,463 | ₩4,290 | ₩4,410 | +2.80% | 8.2만 |
|---|
| 2026.05.07 | ₩4,303 | ₩4,410 | ₩4,263 | ₩4,370 | +1.55% | 5.5만 |
|---|
| 2026.05.06 | ₩4,477 | ₩4,544 | ₩4,290 | ₩4,370 | -2.39% | 9.7만 |
|---|
| 2026.05.05 | ₩4,664 | ₩4,677 | ₩4,357 | ₩4,410 | -5.44% | 5.2만 |
|---|
| 2026.05.04 | ₩4,797 | ₩4,838 | ₩4,503 | ₩4,650 | -3.06% | 9.9만 |
|---|
| 2026.05.01 | ₩4,864 | ₩4,864 | ₩4,584 | ₩4,824 | -0.82% | 13.1만 |
|---|
| 2026.04.30 | ₩4,864 | ₩4,864 | ₩4,744 | ₩4,784 | -1.65% | 2.2만 |
|---|
| 2026.04.29 | ₩4,784 | ₩4,838 | ₩4,677 | ₩4,771 | -0.28% | 1.4만 |
|---|
| 2026.04.28 | ₩4,904 | ₩4,918 | ₩4,664 | ₩4,744 | -3.27% | 6.2만 |
|---|
| 2026.04.27 | ₩4,998 | ₩4,998 | ₩4,811 | ₩4,864 | -2.67% | 2.9만 |
|---|
| 2026.04.24 | ₩4,624 | ₩4,944 | ₩4,624 | ₩4,931 | +6.65% | 8.9만 |
|---|
| 2026.04.23 | ₩4,851 | ₩4,851 | ₩4,624 | ₩4,677 | -3.58% | 4.8만 |
|---|
| 2026.04.22 | ₩4,757 | ₩4,851 | ₩4,757 | ₩4,824 | +1.40% | 2.3만 |
|---|
| 2026.04.21 | ₩4,811 | ₩4,851 | ₩4,664 | ₩4,677 | -2.78% | 6만 |
|---|
| 2026.04.20 | ₩4,777 | ₩4,838 | ₩4,711 | ₩4,811 | +0.70% | 2.6만 |
|---|
| 2026.04.17 | ₩4,677 | ₩4,944 | ₩4,664 | ₩4,797 | +2.57% | 9.6만 |
|---|
| 2026.04.16 | ₩4,691 | ₩4,704 | ₩4,624 | ₩4,650 | -0.85% | 2.2만 |
|---|
| 2026.04.15 | ₩4,503 | ₩4,717 | ₩4,503 | ₩4,650 | +3.26% | 6.1만 |
|---|
| 2026.04.14 | ₩4,316 | ₩4,570 | ₩4,316 | ₩4,503 | +4.33% | 8만 |
|---|
| 2026.04.13 | ₩4,183 | ₩4,370 | ₩4,089 | ₩4,316 | +3.19% | 16.3만 |
|---|
| 2026.04.10 | ₩4,143 | ₩4,196 | ₩4,025 | ₩4,143 | 0.00% | 4.6만 |
|---|
| 2026.04.09 | ₩4,664 | ₩4,664 | ₩4,009 | ₩4,022 | -13.75% | 25.2만 |
|---|
| 2026.04.08 | ₩4,757 | ₩5,011 | ₩4,677 | ₩4,744 | -0.28% | 19.9만 |
|---|
| 2026.04.07 | ₩4,691 | ₩4,797 | ₩4,584 | ₩4,757 | +1.42% | 8.3만 |
|---|
| 2026.04.06 | ₩4,530 | ₩4,784 | ₩4,530 | ₩4,704 | +3.83% | 8.2만 |
|---|
| 2026.04.02 | ₩4,497 | ₩4,744 | ₩4,397 | ₩4,544 | +1.04% | 14.2만 |
|---|
| 2026.04.01 | ₩4,691 | ₩4,931 | ₩4,423 | ₩4,691 | 0.00% | 10.1만 |
|---|
| 2026.03.31 | ₩4,357 | ₩4,904 | ₩4,343 | ₩4,731 | +8.59% | 23.6만 |
|---|
| 2026.03.30 | ₩3,875 | ₩4,423 | ₩3,869 | ₩4,423 | +14.14% | 17.3만 |
|---|
| 2026.03.27 | ₩4,089 | ₩4,163 | ₩3,889 | ₩3,889 | -4.90% | 11.7만 |
|---|
| 2026.03.26 | ₩4,049 | ₩4,263 | ₩4,049 | ₩4,156 | +2.64% | 14.8만 |
|---|
| 2026.03.25 | ₩4,076 | ₩4,169 | ₩3,862 | ₩4,143 | +1.64% | 31.8만 |
|---|
| 2026.03.24 | ₩4,089 | ₩4,123 | ₩4,009 | ₩4,063 | -0.65% | 13.2만 |
|---|
| 2026.03.23 | ₩4,223 | ₩4,276 | ₩3,942 | ₩4,116 | -2.53% | 107.5만 |
|---|
| 2026.03.20 | ₩4,612 | ₩4,624 | ₩4,210 | ₩4,263 | -7.56% | 23.8만 |
|---|
| 2026.03.19 | ₩4,971 | ₩4,975 | ₩4,570 | ₩4,610 | -7.26% | 24.8만 |
|---|
| 2026.03.18 | ₩5,078 | ₩5,212 | ₩4,971 | ₩4,971 | -2.11% | 11.5만 |
|---|
| 2026.03.17 | ₩5,078 | ₩5,238 | ₩4,985 | ₩5,132 | +1.05% | 12.2만 |
|---|
| 2026.03.16 | ₩5,192 | ₩5,345 | ₩5,078 | ₩5,145 | -0.90% | 15.7만 |
|---|
| 2026.03.13 | ₩5,091 | ₩5,305 | ₩4,998 | ₩5,225 | +2.62% | 17.4만 |
|---|
| 2026.03.12 | ₩5,826 | ₩5,880 | ₩4,985 | ₩4,991 | -14.33% | 34.3만 |
|---|
| 2026.03.11 | ₩5,947 | ₩6,120 | ₩5,826 | ₩5,960 | +0.22% | 6.3만 |
|---|
| 2026.03.10 | ₩5,893 | ₩6,080 | ₩5,893 | ₩5,987 | +1.59% | 10.6만 |
|---|
| 2026.03.09 | ₩5,867 | ₩5,947 | ₩5,706 | ₩5,893 | +0.46% | 3.6만 |
|---|
| 2026.03.06 | ₩5,626 | ₩6,067 | ₩5,613 | ₩6,027 | +7.13% | 8.2만 |
|---|
| 2026.03.05 | ₩5,733 | ₩5,820 | ₩5,573 | ₩5,666 | -1.17% | 5.3만 |
|---|
| 2026.03.04 | ₩5,733 | ₩5,973 | ₩5,733 | ₩5,813 | +1.40% | 1.9만 |
|---|
| 2026.03.03 | ₩6,080 | ₩6,214 | ₩5,720 | ₩5,746 | -5.49% | 23.2만 |
|---|
| 2026.03.02 | ₩6,094 | ₩6,254 | ₩5,920 | ₩6,214 | +1.97% | 6.7만 |
|---|
| 2026.02.27 | ₩6,201 | ₩6,281 | ₩6,120 | ₩6,241 | +0.65% | 8.8만 |
|---|
| 2026.02.26 | ₩6,281 | ₩6,374 | ₩6,054 | ₩6,308 | +0.43% | 4만 |
|---|
| 2026.02.25 | ₩6,080 | ₩6,455 | ₩6,080 | ₩6,441 | +5.93% | 7.6만 |
|---|
| 2026.02.24 | ₩5,586 | ₩6,147 | ₩5,586 | ₩6,094 | +9.09% | 18.7만 |
|---|
| 2026.02.23 | ₩5,639 | ₩5,679 | ₩5,426 | ₩5,586 | -0.95% | 8.2만 |
|---|
| 2026.02.20 | ₩5,506 | ₩5,793 | ₩5,319 | ₩5,613 | +1.94% | 8만 |
|---|
| 2026.02.19 | ₩5,372 | ₩5,492 | ₩5,345 | ₩5,479 | +1.99% | 2.6만 |
|---|
| 2026.02.18 | ₩5,319 | ₩5,519 | ₩5,319 | ₩5,492 | +3.27% | 6.3만 |
|---|
| 2026.02.17 | ₩5,452 | ₩5,452 | ₩5,252 | ₩5,412 | -0.74% | 3.6만 |
|---|
| 2026.02.13 | ₩5,345 | ₩5,479 | ₩5,265 | ₩5,412 | +1.25% | 7.2만 |
|---|
| 2026.02.12 | ₩5,325 | ₩5,479 | ₩5,145 | ₩5,412 | +1.63% | 9.7만 |
|---|
| 2026.02.11 | ₩5,813 | ₩5,893 | ₩5,105 | ₩5,265 | -9.43% | 36.3만 |
|---|
| 2026.02.10 | ₩6,214 | ₩6,261 | ₩5,753 | ₩5,760 | -7.31% | 18.6만 |
|---|
| 2026.02.09 | ₩6,201 | ₩6,308 | ₩6,120 | ₩6,214 | +0.22% | 8.3만 |
|---|
| 2026.02.06 | ₩6,214 | ₩6,414 | ₩6,134 | ₩6,254 | +0.65% | 5.2만 |
|---|
| 2026.02.05 | ₩6,308 | ₩6,308 | ₩6,094 | ₩6,107 | -3.18% | 11.3만 |
|---|
| 2026.02.04 | ₩6,414 | ₩6,548 | ₩6,267 | ₩6,308 | -1.67% | 13만 |
|---|
| 2026.02.03 | ₩6,508 | ₩6,521 | ₩6,348 | ₩6,414 | -1.44% | 7.8만 |
|---|
| 2026.02.02 | ₩6,535 | ₩6,602 | ₩6,414 | ₩6,508 | -0.41% | 9만 |
|---|
| 2026.01.30 | ₩6,408 | ₩6,548 | ₩6,281 | ₩6,428 | +0.31% | 8.6만 |
|---|
| 2026.01.29 | ₩6,334 | ₩6,361 | ₩6,120 | ₩6,281 | -0.84% | 12.4만 |
|---|
| 2026.01.28 | ₩6,388 | ₩6,664 | ₩6,147 | ₩6,334 | -0.84% | 16.8만 |
|---|
| 2026.01.27 | ₩6,495 | ₩6,749 | ₩6,321 | ₩6,388 | -1.65% | 18.9만 |
|---|
| 2026.01.26 | ₩6,481 | ₩6,909 | ₩6,481 | ₩6,548 | +1.03% | 49.9만 |
|---|
| 2026.01.23 | ₩6,414 | ₩6,655 | ₩6,308 | ₩6,481 | +1.04% | 22.4만 |
|---|
| 2026.01.22 | ₩6,708 | ₩6,842 | ₩6,308 | ₩6,348 | -5.38% | 23.6만 |
|---|
| 2026.01.21 | ₩6,414 | ₩6,749 | ₩6,388 | ₩6,708 | +4.58% | 12.8만 |
|---|
| 2026.01.20 | ₩6,561 | ₩6,662 | ₩6,321 | ₩6,388 | -2.65% | 21.2만 |
|---|
| 2026.01.16 | ₩6,802 | ₩6,815 | ₩6,575 | ₩6,615 | -2.75% | 13.9만 |
|---|
| 2026.01.15 | ₩6,762 | ₩6,869 | ₩6,682 | ₩6,735 | -0.40% | 9만 |
|---|
| 2026.01.14 | ₩6,535 | ₩6,842 | ₩6,483 | ₩6,789 | +3.89% | 8.4만 |
|---|
| 2026.01.13 | ₩6,615 | ₩6,708 | ₩6,561 | ₩6,561 | -0.81% | 9.5만 |
|---|
| 2026.01.12 | ₩6,842 | ₩6,882 | ₩6,334 | ₩6,735 | -1.56% | 26.1만 |
|---|
| 2026.01.09 | ₩6,628 | ₩6,849 | ₩6,575 | ₩6,842 | +3.23% | 11.2만 |
|---|
| 2026.01.08 | ₩6,749 | ₩6,802 | ₩6,588 | ₩6,628 | -1.78% | 14.7만 |
|---|
| 2026.01.07 | ₩6,949 | ₩6,949 | ₩6,521 | ₩6,735 | -3.08% | 14.8만 |
|---|
| 2026.01.06 | ₩6,936 | ₩7,016 | ₩6,802 | ₩6,949 | +0.19% | 8.4만 |
|---|
| 2026.01.05 | ₩6,815 | ₩6,989 | ₩6,815 | ₩6,842 | +0.39% | 7.6만 |
|---|
| 2026.01.02 | ₩6,695 | ₩6,989 | ₩6,695 | ₩6,829 | +2.00% | 11.3만 |
|---|
| 2025.12.31 | ₩6,842 | ₩6,896 | ₩6,711 | ₩6,829 | -0.20% | 15.7만 |
|---|
| 2025.12.30 | ₩7,136 | ₩7,216 | ₩6,508 | ₩6,829 | -4.31% | 30.3만 |
|---|
| 2025.12.29 | ₩7,056 | ₩7,417 | ₩7,056 | ₩7,216 | +2.27% | 31.7만 |
|---|
| 2025.12.26 | ₩7,170 | ₩7,751 | ₩7,043 | ₩7,176 | +0.09% | 40.3만 |
|---|
| 2025.12.24 | ₩7,109 | ₩7,230 | ₩6,989 | ₩7,029 | -1.13% | 5.5만 |
|---|
| 2025.12.23 | ₩7,216 | ₩7,256 | ₩7,096 | ₩7,123 | -1.30% | 5.4만 |
|---|
| 2025.12.22 | ₩6,855 | ₩7,390 | ₩6,855 | ₩7,256 | +5.85% | 24.5만 |
|---|
| 2025.12.19 | ₩6,749 | ₩6,949 | ₩6,749 | ₩6,829 | +1.19% | 4.3만 |
|---|
| 2025.12.18 | ₩6,722 | ₩6,969 | ₩6,722 | ₩6,829 | +1.59% | 9.2만 |
|---|
| 2025.12.17 | ₩6,817 | ₩7,016 | ₩6,762 | ₩6,789 | -0.41% | 11.4만 |
|---|
| 2025.12.16 | ₩6,749 | ₩6,949 | ₩6,749 | ₩6,869 | +1.78% | 5만 |
|---|
| 2025.12.15 | ₩6,725 | ₩6,922 | ₩6,708 | ₩6,855 | +1.95% | 10.7만 |
|---|
| 2025.12.12 | ₩6,949 | ₩7,049 | ₩6,775 | ₩6,802 | -2.12% | 28.3만 |
|---|
| 2025.12.11 | ₩6,882 | ₩6,936 | ₩6,737 | ₩6,882 | 0.00% | 16.4만 |
|---|
| 2025.12.10 | ₩7,096 | ₩7,096 | ₩6,849 | ₩6,896 | -2.82% | 18.6만 |
|---|
| 2025.12.09 | ₩6,775 | ₩7,149 | ₩6,635 | ₩7,083 | +4.54% | 37만 |
|---|
| 2025.12.08 | ₩7,337 | ₩7,337 | ₩6,809 | ₩6,909 | -5.83% | 35.6만 |
|---|
| 2025.12.05 | ₩6,695 | ₩7,657 | ₩6,695 | ₩7,016 | +4.79% | 70.3만 |
|---|
| 2025.12.04 | ₩6,201 | ₩6,668 | ₩5,973 | ₩6,628 | +6.90% | 41.3만 |
|---|
| 2025.12.03 | ₩6,120 | ₩6,147 | ₩5,853 | ₩6,107 | -0.22% | 40.7만 |
|---|
| 2025.12.02 | ₩6,815 | ₩6,936 | ₩6,014 | ₩6,120 | -10.20% | 64.6만 |
|---|
| 2025.12.01 | ₩6,815 | ₩7,029 | ₩6,294 | ₩6,361 | -6.67% | 27.4만 |
|---|
| 2025.11.28 | ₩7,203 | ₩7,323 | ₩6,722 | ₩6,735 | -6.49% | 23만 |
|---|
| 2025.11.26 | ₩7,230 | ₩7,510 | ₩7,203 | ₩7,203 | -0.37% | 17.2만 |
|---|
| 2025.11.25 | ₩6,976 | ₩7,443 | ₩6,922 | ₩7,230 | +3.64% | 24.4만 |
|---|
| 2025.11.24 | ₩6,548 | ₩6,962 | ₩6,301 | ₩6,869 | +4.90% | 14만 |
|---|
| 2025.11.21 | ₩6,414 | ₩6,615 | ₩6,014 | ₩6,321 | -1.46% | 83.1만 |
|---|
| 2025.11.20 | ₩6,749 | ₩7,203 | ₩6,414 | ₩6,535 | -3.17% | 57.7만 |
|---|
| 2025.11.19 | ₩7,016 | ₩7,043 | ₩6,615 | ₩6,682 | -4.76% | 36.1만 |
|---|
| 2025.11.18 | ₩6,922 | ₩7,203 | ₩6,789 | ₩7,123 | +2.90% | 26만 |
|---|
| 2025.11.17 | ₩7,216 | ₩7,403 | ₩6,962 | ₩7,029 | -2.59% | 28만 |
|---|
| 2025.11.14 | ₩7,350 | ₩7,564 | ₩7,163 | ₩7,283 | -0.91% | 17.2만 |
|---|
| 2025.11.13 | ₩7,323 | ₩7,818 | ₩7,310 | ₩7,524 | +2.74% | 25.9만 |
|---|
| 2025.11.12 | ₩7,884 | ₩8,098 | ₩7,283 | ₩7,377 | -6.44% | 24.1만 |
|---|
| 2025.11.11 | ₩8,045 | ₩8,553 | ₩7,823 | ₩7,925 | -1.50% | 31.6만 |
|---|
| 2025.11.10 | ₩8,285 | ₩8,780 | ₩7,697 | ₩8,031 | -3.06% | 52.1만 |
|---|
| 2025.11.07 | ₩8,312 | ₩8,312 | ₩7,671 | ₩8,125 | -2.25% | 49.8만 |
|---|
| 2025.11.06 | ₩9,221 | ₩9,245 | ₩8,446 | ₩8,486 | -7.97% | 37.7만 |
|---|
| 2025.11.05 | ₩9,435 | ₩9,461 | ₩9,067 | ₩9,154 | -2.97% | 18.3만 |
|---|
| 2025.11.04 | ₩9,488 | ₩9,689 | ₩9,274 | ₩9,341 | -1.55% | 28.2만 |
|---|
| 2025.11.03 | ₩9,622 | ₩9,889 | ₩9,595 | ₩9,689 | +0.69% | 14.1만 |
|---|
| 2025.10.31 | ₩9,635 | ₩9,662 | ₩9,395 | ₩9,568 | -0.69% | 12만 |
|---|
| 2025.10.30 | ₩9,435 | ₩9,815 | ₩9,435 | ₩9,662 | +2.41% | 14.8만 |
|---|
| 2025.10.29 | ₩9,836 | ₩9,983 | ₩9,395 | ₩9,395 | -4.48% | 23.8만 |
|---|
| 2025.10.28 | ₩10,236 | ₩10,250 | ₩9,710 | ₩9,809 | -4.18% | 14.4만 |
|---|
| 2025.10.27 | ₩10,530 | ₩10,624 | ₩10,156 | ₩10,183 | -3.30% | 24.4만 |
|---|
| 2025.10.24 | ₩10,383 | ₩10,597 | ₩10,089 | ₩10,223 | -1.54% | 20.9만 |
|---|
| 2025.10.23 | ₩9,461 | ₩10,424 | ₩9,461 | ₩10,317 | +9.04% | 34.2만 |
|---|
| 2025.10.22 | ₩9,662 | ₩9,735 | ₩9,261 | ₩9,475 | -1.94% | 18.2만 |
|---|
| 2025.10.21 | ₩9,608 | ₩9,889 | ₩9,528 | ₩9,769 | +1.67% | 15.5만 |
|---|
| 2025.10.20 | ₩9,328 | ₩9,755 | ₩9,328 | ₩9,582 | +2.72% | 19.4만 |
|---|
| 2025.10.17 | ₩9,328 | ₩9,512 | ₩9,221 | ₩9,274 | -0.57% | 15만 |
|---|
| 2025.10.16 | ₩9,822 | ₩10,023 | ₩9,368 | ₩9,381 | -4.49% | 26만 |
|---|
| 2025.10.15 | ₩9,528 | ₩10,023 | ₩9,528 | ₩9,862 | +3.51% | 35.9만 |
|---|
| 2025.10.14 | ₩9,528 | ₩9,622 | ₩9,034 | ₩9,408 | -1.26% | 64만 |
|---|
| 2025.10.13 | ₩9,622 | ₩10,089 | ₩9,354 | ₩9,769 | +1.53% | 53.7만 |
|---|
| 2025.10.10 | ₩10,343 | ₩10,347 | ₩9,395 | ₩9,488 | -8.27% | 51만 |
|---|