시장 데이터를 불러오는 중
전체 종목
Heritage Global Inc. - Common Stock 과거 주가
Heritage Global Inc. - Common Stock · HGBL · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Heritage Global Inc. - Common Stock · HGBL · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,702 | ₩1,702 | ₩1,675 | ₩1,675 | -1.57% | 2.3만 |
| 2026.10.08 | ₩1,715 | ₩1,729 | ₩1,715 | ₩1,715 | 0.00% | 2.2만 |
| 2026.10.07 | ₩1,715 | ₩1,755 | ₩1,715 | ₩1,729 | +0.78% | 6.9만 |
| 2026.10.06 | ₩1,729 | ₩1,769 | ₩1,729 | ₩1,729 | 0.00% | 3.2만 |
| 2026.10.05 | ₩1,769 | ₩1,769 | ₩1,729 | ₩1,742 | -1.52% | 5.9만 |
| 2026.10.02 | ₩1,702 | ₩1,755 | ₩1,688 | ₩1,729 | +1.57% | 16.7만 |
| 2026.10.01 | ₩1,729 | ₩1,729 | ₩1,688 | ₩1,688 | -2.33% | 2.7만 |
| 2026.09.30 | ₩1,755 | ₩1,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,742 |
| -0.76% |
| 10.7만 |
| 2026.09.29 | ₩1,729 | ₩1,782 | ₩1,662 | ₩1,742 | +0.78% | 6.7만 |
|---|
| 2026.09.28 | ₩1,755 | ₩1,782 | ₩1,729 | ₩1,755 | 0.00% | 9.4만 |
|---|
| 2026.09.25 | ₩1,769 | ₩1,796 | ₩1,769 | ₩1,782 | +0.76% | 4.2만 |
|---|
| 2026.09.24 | ₩1,782 | ₩1,796 | ₩1,755 | ₩1,782 | 0.00% | 4.6만 |
|---|
| 2026.09.23 | ₩1,782 | ₩1,809 | ₩1,782 | ₩1,782 | 0.00% | 8.8만 |
|---|
| 2026.09.22 | ₩1,796 | ₩1,836 | ₩1,541 | ₩1,769 | -1.49% | 5.4만 |
|---|
| 2026.09.21 | ₩1,769 | ₩1,836 | ₩1,769 | ₩1,809 | +2.27% | 2.3만 |
|---|
| 2026.09.18 | ₩1,782 | ₩1,796 | ₩1,715 | ₩1,796 | +0.75% | 6.1만 |
|---|
| 2026.09.17 | ₩1,809 | ₩1,863 | ₩1,782 | ₩1,809 | 0.00% | 10.3만 |
|---|
| 2026.09.16 | ₩1,849 | ₩1,863 | ₩1,836 | ₩1,849 | 0.00% | 20.2만 |
|---|
| 2026.09.15 | ₩1,849 | ₩1,889 | ₩1,809 | ₩1,863 | +0.72% | 10.3만 |
|---|
| 2026.09.14 | ₩1,849 | ₩1,876 | ₩1,836 | ₩1,849 | 0.00% | 9.5만 |
|---|
| 2026.09.11 | ₩1,863 | ₩1,903 | ₩1,849 | ₩1,889 | +1.44% | 10만 |
|---|
| 2026.09.10 | ₩1,836 | ₩1,916 | ₩1,809 | ₩1,876 | +2.19% | 8.9만 |
|---|
| 2026.09.09 | ₩1,782 | ₩1,903 | ₩1,782 | ₩1,876 | +5.26% | 17.8만 |
|---|
| 2026.09.08 | ₩1,809 | ₩1,822 | ₩1,782 | ₩1,796 | -0.74% | 6.5만 |
|---|
| 2026.09.04 | ₩1,742 | ₩1,822 | ₩1,742 | ₩1,822 | +4.62% | 5.1만 |
|---|
| 2026.09.03 | ₩1,822 | ₩1,836 | ₩1,742 | ₩1,742 | -4.41% | 14.4만 |
|---|
| 2026.09.02 | ₩1,688 | ₩1,849 | ₩1,648 | ₩1,822 | +7.94% | 48.9만 |
|---|
| 2026.09.01 | ₩1,688 | ₩1,729 | ₩1,688 | ₩1,688 | 0.00% | 9.8만 |
|---|
| 2026.08.31 | ₩1,688 | ₩1,742 | ₩1,675 | ₩1,729 | +2.38% | 19.5만 |
|---|
| 2026.08.28 | ₩1,702 | ₩1,702 | ₩1,648 | ₩1,662 | -2.36% | 19.8만 |
|---|
| 2026.08.27 | ₩1,608 | ₩1,729 | ₩1,608 | ₩1,715 | +6.67% | 20.3만 |
|---|
| 2026.08.26 | ₩1,595 | ₩1,648 | ₩1,595 | ₩1,608 | +0.84% | 54.7만 |
|---|
| 2026.08.25 | ₩1,541 | ₩1,608 | ₩1,541 | ₩1,595 | +3.48% | 24.9만 |
|---|
| 2026.08.24 | ₩1,541 | ₩1,568 | ₩1,501 | ₩1,528 | -0.87% | 79.3만 |
|---|
| 2026.08.21 | ₩1,487 | ₩1,568 | ₩1,474 | ₩1,541 | +3.60% | 57.3만 |
|---|
| 2026.08.20 | ₩1,528 | ₩1,541 | ₩1,447 | ₩1,461 | -4.39% | 34.1만 |
|---|
| 2026.08.19 | ₩1,595 | ₩1,608 | ₩1,474 | ₩1,474 | -7.56% | 64만 |
|---|
| 2026.08.18 | ₩1,621 | ₩1,621 | ₩1,568 | ₩1,608 | -0.83% | 46.7만 |
|---|
| 2026.08.17 | ₩1,461 | ₩1,581 | ₩1,434 | ₩1,568 | +7.34% | 65.9만 |
|---|
| 2026.08.14 | ₩1,380 | ₩1,487 | ₩1,380 | ₩1,461 | +5.83% | 35.5만 |
|---|
| 2026.08.13 | ₩1,447 | ₩1,474 | ₩1,434 | ₩1,447 | 0.00% | 31.1만 |
|---|
| 2026.08.12 | ₩1,434 | ₩1,447 | ₩1,434 | ₩1,434 | 0.00% | 16.6만 |
|---|
| 2026.08.11 | ₩1,407 | ₩1,447 | ₩1,407 | ₩1,434 | +1.90% | 13.9만 |
|---|
| 2026.08.10 | ₩1,434 | ₩1,461 | ₩1,407 | ₩1,420 | -0.93% | 19.7만 |
|---|
| 2026.08.07 | ₩1,380 | ₩1,461 | ₩1,380 | ₩1,420 | +2.91% | 20.5만 |
|---|
| 2026.08.06 | ₩1,394 | ₩1,420 | ₩1,380 | ₩1,394 | 0.00% | 19.3만 |
|---|
| 2026.08.05 | ₩1,380 | ₩1,474 | ₩1,353 | ₩1,394 | +0.97% | 72.1만 |
|---|
| 2026.08.04 | ₩1,394 | ₩1,420 | ₩1,353 | ₩1,367 | -1.92% | 63.4만 |
|---|
| 2026.08.03 | ₩1,514 | ₩1,554 | ₩1,367 | ₩1,420 | -6.19% | 51.9만 |
|---|
| 2026.07.31 | ₩1,568 | ₩1,568 | ₩1,541 | ₩1,554 | -0.85% | 5.8만 |
|---|
| 2026.07.30 | ₩1,608 | ₩1,621 | ₩1,554 | ₩1,554 | -3.33% | 8.5만 |
|---|
| 2026.07.29 | ₩1,621 | ₩1,635 | ₩1,608 | ₩1,608 | -0.83% | 6.1만 |
|---|
| 2026.07.28 | ₩1,608 | ₩1,635 | ₩1,595 | ₩1,635 | +1.67% | 10.7만 |
|---|
| 2026.07.27 | ₩1,621 | ₩1,648 | ₩1,568 | ₩1,608 | -0.83% | 14.3만 |
|---|
| 2026.07.24 | ₩1,608 | ₩1,621 | ₩1,608 | ₩1,608 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩1,608 | ₩1,621 | ₩1,608 | ₩1,608 | 0.00% | 2.4만 |
|---|
| 2026.07.22 | ₩1,621 | ₩1,621 | ₩1,608 | ₩1,621 | 0.00% | 3.9만 |
|---|
| 2026.07.21 | ₩1,568 | ₩1,635 | ₩1,568 | ₩1,608 | +2.56% | 12만 |
|---|
| 2026.07.20 | ₩1,662 | ₩1,662 | ₩1,554 | ₩1,554 | -6.45% | 8.3만 |
|---|
| 2026.07.17 | ₩1,715 | ₩1,715 | ₩1,648 | ₩1,648 | -3.91% | 14만 |
|---|
| 2026.07.16 | ₩1,688 | ₩1,688 | ₩1,662 | ₩1,675 | -0.79% | 5.4만 |
|---|
| 2026.07.15 | ₩1,675 | ₩1,688 | ₩1,662 | ₩1,675 | 0.00% | 10.4만 |
|---|
| 2026.07.14 | ₩1,688 | ₩1,688 | ₩1,662 | ₩1,662 | -1.59% | 2.5만 |
|---|
| 2026.07.13 | ₩1,662 | ₩1,688 | ₩1,662 | ₩1,662 | 0.00% | 1.9만 |
|---|
| 2026.07.10 | ₩1,715 | ₩1,715 | ₩1,675 | ₩1,675 | -2.34% | 2.1만 |
|---|
| 2026.07.09 | ₩1,648 | ₩1,688 | ₩1,648 | ₩1,662 | +0.81% | 7만 |
|---|
| 2026.07.08 | ₩1,648 | ₩1,648 | ₩1,635 | ₩1,635 | -0.81% | 1.3만 |
|---|
| 2026.07.07 | ₩1,635 | ₩1,662 | ₩1,635 | ₩1,648 | +0.82% | 2.6만 |
|---|
| 2026.07.06 | ₩1,621 | ₩1,648 | ₩1,608 | ₩1,635 | +0.83% | 3.5만 |
|---|
| 2026.07.02 | ₩1,648 | ₩1,675 | ₩1,621 | ₩1,635 | -0.81% | 8.6만 |
|---|
| 2026.07.01 | ₩1,648 | ₩1,662 | ₩1,595 | ₩1,595 | -3.25% | 29.3만 |
|---|
| 2026.06.30 | ₩1,635 | ₩1,662 | ₩1,595 | ₩1,621 | -0.82% | 32.4만 |
|---|
| 2026.06.29 | ₩1,648 | ₩1,688 | ₩1,621 | ₩1,635 | -0.81% | 21만 |
|---|
| 2026.06.26 | ₩1,675 | ₩1,688 | ₩1,635 | ₩1,635 | -2.40% | 14.8만 |
|---|
| 2026.06.25 | ₩1,675 | ₩1,688 | ₩1,675 | ₩1,675 | 0.00% | 3.7만 |
|---|
| 2026.06.24 | ₩1,662 | ₩1,675 | ₩1,648 | ₩1,662 | 0.00% | 8.2만 |
|---|
| 2026.06.23 | ₩1,648 | ₩1,675 | ₩1,635 | ₩1,662 | +0.81% | 6.1만 |
|---|
| 2026.06.22 | ₩1,675 | ₩1,675 | ₩1,621 | ₩1,648 | -1.60% | 11.9만 |
|---|
| 2026.06.18 | ₩1,688 | ₩1,702 | ₩1,675 | ₩1,675 | -0.79% | 5.6만 |
|---|
| 2026.06.17 | ₩1,742 | ₩1,742 | ₩1,675 | ₩1,702 | -2.31% | 1.4만 |
|---|
| 2026.06.16 | ₩1,675 | ₩1,715 | ₩1,675 | ₩1,702 | +1.60% | 2.2만 |
|---|
| 2026.06.15 | ₩1,702 | ₩1,715 | ₩1,648 | ₩1,688 | -0.79% | 14.2만 |
|---|
| 2026.06.12 | ₩1,729 | ₩1,755 | ₩1,702 | ₩1,702 | -1.55% | 6.8만 |
|---|
| 2026.06.11 | ₩1,796 | ₩1,796 | ₩1,742 | ₩1,742 | -2.99% | 2.3만 |
|---|
| 2026.06.10 | ₩1,796 | ₩1,849 | ₩1,769 | ₩1,782 | -0.75% | 6.7만 |
|---|
| 2026.06.09 | ₩1,702 | ₩1,822 | ₩1,702 | ₩1,809 | +6.30% | 6.7만 |
|---|
| 2026.06.08 | ₩1,688 | ₩1,782 | ₩1,688 | ₩1,702 | +0.79% | 4.8만 |
|---|
| 2026.06.05 | ₩1,662 | ₩1,729 | ₩1,662 | ₩1,715 | +3.23% | 3만 |
|---|
| 2026.06.04 | ₩1,648 | ₩1,688 | ₩1,648 | ₩1,675 | +1.63% | 1.7만 |
|---|
| 2026.06.03 | ₩1,662 | ₩1,675 | ₩1,648 | ₩1,662 | 0.00% | 5.1만 |
|---|
| 2026.06.02 | ₩1,648 | ₩1,662 | ₩1,635 | ₩1,648 | 0.00% | 2.8만 |
|---|
| 2026.06.01 | ₩1,635 | ₩1,688 | ₩1,635 | ₩1,675 | +2.46% | 4.5만 |
|---|
| 2026.05.29 | ₩1,715 | ₩1,729 | ₩1,635 | ₩1,635 | -4.69% | 10.7만 |
|---|
| 2026.05.28 | ₩1,662 | ₩1,715 | ₩1,635 | ₩1,688 | +1.61% | 4.9만 |
|---|
| 2026.05.27 | ₩1,608 | ₩1,715 | ₩1,608 | ₩1,688 | +5.00% | 12.5만 |
|---|
| 2026.05.26 | ₩1,608 | ₩1,635 | ₩1,581 | ₩1,621 | +0.83% | 1.5만 |
|---|
| 2026.05.22 | ₩1,621 | ₩1,648 | ₩1,595 | ₩1,608 | -0.83% | 8만 |
|---|
| 2026.05.21 | ₩1,621 | ₩1,688 | ₩1,581 | ₩1,608 | -0.83% | 6.2만 |
|---|
| 2026.05.20 | ₩1,621 | ₩1,635 | ₩1,608 | ₩1,608 | -0.83% | 1.8만 |
|---|
| 2026.05.19 | ₩1,675 | ₩1,675 | ₩1,621 | ₩1,621 | -3.20% | 2.5만 |
|---|
| 2026.05.18 | ₩1,581 | ₩1,688 | ₩1,581 | ₩1,675 | +5.93% | 19.2만 |
|---|
| 2026.05.15 | ₩1,675 | ₩1,675 | ₩1,581 | ₩1,595 | -4.80% | 3.6만 |
|---|
| 2026.05.14 | ₩1,595 | ₩1,648 | ₩1,595 | ₩1,635 | +2.52% | 2.6만 |
|---|
| 2026.05.13 | ₩1,621 | ₩1,621 | ₩1,568 | ₩1,595 | -1.65% | 22.8만 |
|---|
| 2026.05.12 | ₩1,621 | ₩1,702 | ₩1,595 | ₩1,608 | -0.83% | 17.4만 |
|---|
| 2026.05.11 | ₩1,715 | ₩1,729 | ₩1,621 | ₩1,635 | -4.69% | 16.7만 |
|---|
| 2026.05.08 | ₩1,742 | ₩1,755 | ₩1,688 | ₩1,729 | -0.77% | 32.5만 |
|---|
| 2026.05.07 | ₩1,782 | ₩1,863 | ₩1,769 | ₩1,782 | 0.00% | 7.8만 |
|---|
| 2026.05.06 | ₩1,822 | ₩1,836 | ₩1,796 | ₩1,796 | -1.47% | 4.2만 |
|---|
| 2026.05.05 | ₩1,755 | ₩1,849 | ₩1,755 | ₩1,822 | +3.82% | 2.2만 |
|---|
| 2026.05.04 | ₩1,809 | ₩1,863 | ₩1,769 | ₩1,769 | -2.22% | 14.5만 |
|---|
| 2026.05.01 | ₩1,836 | ₩1,836 | ₩1,755 | ₩1,809 | -1.46% | 14.6만 |
|---|
| 2026.04.30 | ₩1,849 | ₩1,876 | ₩1,809 | ₩1,822 | -1.45% | 2.7만 |
|---|
| 2026.04.29 | ₩1,889 | ₩1,903 | ₩1,836 | ₩1,863 | -1.42% | 13.9만 |
|---|
| 2026.04.28 | ₩1,889 | ₩1,916 | ₩1,876 | ₩1,903 | +0.71% | 8.3천 |
|---|
| 2026.04.27 | ₩1,849 | ₩1,916 | ₩1,849 | ₩1,889 | +2.17% | 4.3만 |
|---|
| 2026.04.24 | ₩1,849 | ₩1,903 | ₩1,836 | ₩1,889 | +2.17% | 5.6만 |
|---|
| 2026.04.23 | ₩1,836 | ₩1,863 | ₩1,796 | ₩1,836 | 0.00% | 1.2만 |
|---|
| 2026.04.22 | ₩1,876 | ₩1,903 | ₩1,876 | ₩1,876 | 0.00% | 2.2만 |
|---|
| 2026.04.21 | ₩1,876 | ₩1,903 | ₩1,836 | ₩1,849 | -1.43% | 1.3만 |
|---|
| 2026.04.20 | ₩1,956 | ₩1,956 | ₩1,836 | ₩1,876 | -4.11% | 7.5만 |
|---|
| 2026.04.17 | ₩1,956 | ₩1,970 | ₩1,916 | ₩1,956 | 0.00% | 4.6만 |
|---|
| 2026.04.16 | ₩1,916 | ₩1,970 | ₩1,903 | ₩1,930 | +0.70% | 8.2천 |
|---|
| 2026.04.15 | ₩1,916 | ₩1,956 | ₩1,903 | ₩1,943 | +1.40% | 5.9만 |
|---|
| 2026.04.14 | ₩1,903 | ₩1,943 | ₩1,849 | ₩1,916 | +0.70% | 1.8만 |
|---|
| 2026.04.13 | ₩1,876 | ₩1,916 | ₩1,796 | ₩1,903 | +1.43% | 4.2만 |
|---|
| 2026.04.10 | ₩1,876 | ₩1,889 | ₩1,809 | ₩1,876 | 0.00% | 1.9만 |
|---|
| 2026.04.09 | ₩1,889 | ₩1,943 | ₩1,889 | ₩1,903 | +0.71% | 7.6만 |
|---|
| 2026.04.08 | ₩1,876 | ₩1,916 | ₩1,863 | ₩1,889 | +0.71% | 6.2만 |
|---|
| 2026.04.07 | ₩1,782 | ₩1,889 | ₩1,782 | ₩1,863 | +4.51% | 9.4만 |
|---|
| 2026.04.06 | ₩1,863 | ₩1,863 | ₩1,809 | ₩1,809 | -2.88% | 1.6만 |
|---|
| 2026.04.02 | ₩1,822 | ₩1,863 | ₩1,809 | ₩1,849 | +1.47% | 3.4만 |
|---|
| 2026.04.01 | ₩1,782 | ₩1,849 | ₩1,769 | ₩1,822 | +2.26% | 6.2만 |
|---|
| 2026.03.31 | ₩1,809 | ₩1,889 | ₩1,796 | ₩1,822 | +0.74% | 5.4만 |
|---|
| 2026.03.30 | ₩1,863 | ₩1,863 | ₩1,742 | ₩1,809 | -2.88% | 5.1만 |
|---|
| 2026.03.27 | ₩1,769 | ₩1,889 | ₩1,755 | ₩1,822 | +3.03% | 11.1만 |
|---|
| 2026.03.26 | ₩1,889 | ₩1,889 | ₩1,809 | ₩1,809 | -4.26% | 2.4만 |
|---|
| 2026.03.25 | ₩1,796 | ₩1,916 | ₩1,755 | ₩1,863 | +3.73% | 13.6만 |
|---|
| 2026.03.24 | ₩1,769 | ₩1,849 | ₩1,742 | ₩1,836 | +3.79% | 18.2만 |
|---|
| 2026.03.23 | ₩1,621 | ₩1,755 | ₩1,621 | ₩1,755 | +8.26% | 11.2만 |
|---|
| 2026.03.20 | ₩1,648 | ₩1,742 | ₩1,621 | ₩1,621 | -1.63% | 18.7만 |
|---|
| 2026.03.19 | ₩1,635 | ₩1,769 | ₩1,635 | ₩1,648 | +0.82% | 11.8만 |
|---|
| 2026.03.18 | ₩1,554 | ₩1,755 | ₩1,554 | ₩1,635 | +5.17% | 23.8만 |
|---|
| 2026.03.17 | ₩1,595 | ₩1,621 | ₩1,554 | ₩1,568 | -1.68% | 7.6만 |
|---|
| 2026.03.16 | ₩1,541 | ₩1,662 | ₩1,514 | ₩1,608 | +4.35% | 7.9만 |
|---|
| 2026.03.13 | ₩1,635 | ₩1,662 | ₩1,541 | ₩1,568 | -4.10% | 27.1만 |
|---|
| 2026.03.12 | ₩1,648 | ₩1,675 | ₩1,621 | ₩1,648 | 0.00% | 4.8만 |
|---|
| 2026.03.11 | ₩1,729 | ₩1,729 | ₩1,648 | ₩1,675 | -3.10% | 6.8만 |
|---|
| 2026.03.10 | ₩1,729 | ₩1,729 | ₩1,662 | ₩1,702 | -1.55% | 3.6만 |
|---|
| 2026.03.09 | ₩1,755 | ₩1,755 | ₩1,688 | ₩1,702 | -3.05% | 5만 |
|---|
| 2026.03.06 | ₩1,769 | ₩1,769 | ₩1,675 | ₩1,702 | -3.79% | 4.7만 |
|---|
| 2026.03.05 | ₩1,729 | ₩1,769 | ₩1,729 | ₩1,742 | +0.78% | 2만 |
|---|
| 2026.03.04 | ₩1,742 | ₩1,769 | ₩1,729 | ₩1,769 | +1.54% | 2.7만 |
|---|
| 2026.03.03 | ₩1,755 | ₩1,782 | ₩1,729 | ₩1,755 | 0.00% | 2.7만 |
|---|
| 2026.03.02 | ₩1,688 | ₩1,796 | ₩1,688 | ₩1,769 | +4.76% | 3.3만 |
|---|
| 2026.02.27 | ₩1,729 | ₩1,796 | ₩1,688 | ₩1,742 | +0.78% | 6.5만 |
|---|
| 2026.02.26 | ₩1,715 | ₩1,742 | ₩1,675 | ₩1,715 | 0.00% | 2.5만 |
|---|
| 2026.02.25 | ₩1,742 | ₩1,755 | ₩1,688 | ₩1,702 | -2.31% | 5.8만 |
|---|
| 2026.02.24 | ₩1,742 | ₩1,836 | ₩1,729 | ₩1,729 | -0.77% | 6.9만 |
|---|
| 2026.02.23 | ₩1,796 | ₩1,796 | ₩1,635 | ₩1,729 | -3.73% | 16.6만 |
|---|
| 2026.02.20 | ₩1,796 | ₩1,809 | ₩1,755 | ₩1,755 | -2.24% | 1.4만 |
|---|
| 2026.02.19 | ₩1,822 | ₩1,836 | ₩1,809 | ₩1,822 | 0.00% | 2.1만 |
|---|
| 2026.02.18 | ₩1,729 | ₩1,836 | ₩1,729 | ₩1,809 | +4.65% | 6.6만 |
|---|
| 2026.02.17 | ₩1,769 | ₩1,769 | ₩1,729 | ₩1,729 | -2.27% | 3.3만 |
|---|
| 2026.02.13 | ₩1,755 | ₩1,822 | ₩1,742 | ₩1,796 | +2.29% | 3.7만 |
|---|
| 2026.02.12 | ₩1,822 | ₩1,822 | ₩1,742 | ₩1,769 | -2.94% | 4.4만 |
|---|
| 2026.02.11 | ₩1,782 | ₩1,822 | ₩1,782 | ₩1,782 | 0.00% | 7.1만 |
|---|
| 2026.02.10 | ₩1,782 | ₩1,822 | ₩1,769 | ₩1,809 | +1.50% | 3.5만 |
|---|
| 2026.02.09 | ₩1,836 | ₩1,849 | ₩1,782 | ₩1,782 | -2.92% | 7.8만 |
|---|
| 2026.02.06 | ₩1,822 | ₩1,836 | ₩1,782 | ₩1,782 | -2.21% | 5.7만 |
|---|
| 2026.02.05 | ₩1,889 | ₩1,889 | ₩1,796 | ₩1,836 | -2.84% | 6.5만 |
|---|
| 2026.02.04 | ₩1,849 | ₩1,930 | ₩1,849 | ₩1,903 | +2.90% | 7.4만 |
|---|
| 2026.02.03 | ₩1,889 | ₩1,970 | ₩1,849 | ₩1,876 | -0.71% | 19.5만 |
|---|
| 2026.02.02 | ₩1,836 | ₩1,903 | ₩1,796 | ₩1,836 | 0.00% | 12.3만 |
|---|
| 2026.01.30 | ₩1,836 | ₩1,863 | ₩1,809 | ₩1,836 | 0.00% | 9.6만 |
|---|
| 2026.01.29 | ₩1,849 | ₩1,889 | ₩1,836 | ₩1,863 | +0.72% | 10.4만 |
|---|
| 2026.01.28 | ₩1,836 | ₩1,903 | ₩1,809 | ₩1,876 | +2.19% | 26만 |
|---|
| 2026.01.27 | ₩1,809 | ₩1,863 | ₩1,809 | ₩1,849 | +2.22% | 4.3만 |
|---|
| 2026.01.26 | ₩1,822 | ₩1,876 | ₩1,809 | ₩1,849 | +1.47% | 15.5만 |
|---|
| 2026.01.23 | ₩1,796 | ₩1,863 | ₩1,782 | ₩1,836 | +2.24% | 8.4만 |
|---|
| 2026.01.22 | ₩1,836 | ₩1,876 | ₩1,796 | ₩1,822 | -0.73% | 5.7만 |
|---|
| 2026.01.21 | ₩1,796 | ₩1,876 | ₩1,782 | ₩1,822 | +1.49% | 8.7만 |
|---|
| 2026.01.20 | ₩1,849 | ₩1,970 | ₩1,809 | ₩1,809 | -2.17% | 21.4만 |
|---|
| 2026.01.16 | ₩1,889 | ₩2,010 | ₩1,849 | ₩1,930 | +2.13% | 22.1만 |
|---|
| 2026.01.15 | ₩1,876 | ₩2,023 | ₩1,809 | ₩1,903 | +1.43% | 43.1만 |
|---|
| 2026.01.14 | ₩1,809 | ₩1,943 | ₩1,755 | ₩1,876 | +3.70% | 57.1만 |
|---|
| 2026.01.13 | ₩1,903 | ₩2,077 | ₩1,809 | ₩1,943 | +2.11% | 679.5만 |
|---|
| 2026.01.12 | ₩1,715 | ₩1,849 | ₩1,715 | ₩1,822 | +6.25% | 631.5만 |
|---|
| 2026.01.09 | ₩1,702 | ₩1,769 | ₩1,702 | ₩1,742 | +2.36% | 5.2만 |
|---|
| 2026.01.08 | ₩1,675 | ₩1,755 | ₩1,675 | ₩1,715 | +2.40% | 3.8만 |
|---|
| 2026.01.07 | ₩1,729 | ₩1,729 | ₩1,688 | ₩1,702 | -1.55% | 4.3만 |
|---|
| 2026.01.06 | ₩1,688 | ₩1,782 | ₩1,675 | ₩1,688 | 0.00% | 3.9만 |
|---|
| 2026.01.05 | ₩1,662 | ₩1,809 | ₩1,662 | ₩1,742 | +4.84% | 7.6만 |
|---|
| 2026.01.02 | ₩1,662 | ₩1,675 | ₩1,635 | ₩1,648 | -0.81% | 4.3만 |
|---|
| 2025.12.31 | ₩1,662 | ₩1,702 | ₩1,662 | ₩1,662 | 0.00% | 10.3만 |
|---|
| 2025.12.30 | ₩1,621 | ₩1,688 | ₩1,621 | ₩1,675 | +3.31% | 9.7만 |
|---|
| 2025.12.29 | ₩1,648 | ₩1,688 | ₩1,635 | ₩1,648 | 0.00% | 9.5만 |
|---|
| 2025.12.26 | ₩1,675 | ₩1,715 | ₩1,648 | ₩1,688 | +0.80% | 7.1만 |
|---|
| 2025.12.24 | ₩1,662 | ₩1,662 | ₩1,648 | ₩1,648 | -0.81% | 2.4만 |
|---|
| 2025.12.23 | ₩1,621 | ₩1,702 | ₩1,621 | ₩1,662 | +2.48% | 4만 |
|---|
| 2025.12.22 | ₩1,729 | ₩1,742 | ₩1,635 | ₩1,648 | -4.65% | 4.6만 |
|---|
| 2025.12.19 | ₩1,729 | ₩1,729 | ₩1,635 | ₩1,675 | -3.10% | 28.9만 |
|---|
| 2025.12.18 | ₩1,796 | ₩1,796 | ₩1,621 | ₩1,675 | -6.72% | 24.5만 |
|---|
| 2025.12.17 | ₩1,796 | ₩1,796 | ₩1,755 | ₩1,755 | -2.24% | 3.9만 |
|---|
| 2025.12.16 | ₩1,849 | ₩1,889 | ₩1,769 | ₩1,796 | -2.90% | 9.6만 |
|---|
| 2025.12.15 | ₩1,822 | ₩1,916 | ₩1,822 | ₩1,863 | +2.21% | 5.1만 |
|---|
| 2025.12.12 | ₩1,836 | ₩1,836 | ₩1,755 | ₩1,809 | -1.46% | 2.3만 |
|---|
| 2025.12.11 | ₩1,796 | ₩1,836 | ₩1,782 | ₩1,782 | -0.75% | 3.6만 |
|---|
| 2025.12.10 | ₩1,769 | ₩1,876 | ₩1,755 | ₩1,796 | +1.52% | 3.7만 |
|---|
| 2025.12.09 | ₩1,688 | ₩1,876 | ₩1,662 | ₩1,782 | +5.56% | 19.7만 |
|---|
| 2025.12.08 | ₩1,715 | ₩1,729 | ₩1,662 | ₩1,662 | -3.12% | 2.9만 |
|---|
| 2025.12.05 | ₩1,702 | ₩1,729 | ₩1,675 | ₩1,715 | +0.79% | 4.4만 |
|---|
| 2025.12.04 | ₩1,688 | ₩1,729 | ₩1,688 | ₩1,729 | +2.38% | 7.7천 |
|---|
| 2025.12.03 | ₩1,688 | ₩1,782 | ₩1,688 | ₩1,715 | +1.59% | 2.1만 |
|---|
| 2025.12.02 | ₩1,822 | ₩1,822 | ₩1,662 | ₩1,715 | -5.88% | 10.8만 |
|---|
| 2025.12.01 | ₩1,836 | ₩1,836 | ₩1,742 | ₩1,755 | -4.38% | 4.8만 |
|---|
| 2025.11.28 | ₩1,809 | ₩1,863 | ₩1,782 | ₩1,809 | 0.00% | 2만 |
|---|
| 2025.11.26 | ₩1,836 | ₩1,836 | ₩1,782 | ₩1,782 | -2.92% | 2.6만 |
|---|
| 2025.11.25 | ₩1,782 | ₩1,863 | ₩1,755 | ₩1,836 | +3.01% | 5.4만 |
|---|
| 2025.11.24 | ₩1,729 | ₩1,809 | ₩1,729 | ₩1,755 | +1.55% | 1.6만 |
|---|
| 2025.11.21 | ₩1,715 | ₩1,755 | ₩1,715 | ₩1,755 | +2.34% | 1.3만 |
|---|
| 2025.11.20 | ₩1,769 | ₩1,836 | ₩1,715 | ₩1,715 | -3.03% | 3.9만 |
|---|
| 2025.11.19 | ₩1,621 | ₩1,796 | ₩1,621 | ₩1,782 | +9.92% | 6만 |
|---|
| 2025.11.18 | ₩1,635 | ₩1,675 | ₩1,621 | ₩1,621 | -0.82% | 6.4만 |
|---|
| 2025.11.17 | ₩1,675 | ₩1,715 | ₩1,635 | ₩1,635 | -2.40% | 6.5만 |
|---|
| 2025.11.14 | ₩1,688 | ₩1,715 | ₩1,675 | ₩1,688 | 0.00% | 9.8만 |
|---|
| 2025.11.13 | ₩1,742 | ₩1,755 | ₩1,675 | ₩1,715 | -1.54% | 6.4만 |
|---|
| 2025.11.12 | ₩1,769 | ₩1,769 | ₩1,688 | ₩1,742 | -1.52% | 21.9만 |
|---|
| 2025.11.11 | ₩1,769 | ₩1,809 | ₩1,675 | ₩1,742 | -1.52% | 24.8만 |
|---|
| 2025.11.10 | ₩1,742 | ₩1,863 | ₩1,688 | ₩1,782 | +2.31% | 12.2만 |
|---|
| 2025.11.07 | ₩1,889 | ₩1,889 | ₩1,662 | ₩1,742 | -7.80% | 40.3만 |
|---|
| 2025.11.06 | ₩1,943 | ₩1,970 | ₩1,916 | ₩1,916 | -1.38% | 2.2만 |
|---|
| 2025.11.05 | ₩1,956 | ₩2,010 | ₩1,930 | ₩1,956 | 0.00% | 7.1만 |
|---|
| 2025.11.04 | ₩1,916 | ₩1,970 | ₩1,903 | ₩1,943 | +1.40% | 10.9만 |
|---|
| 2025.11.03 | ₩1,956 | ₩1,970 | ₩1,876 | ₩1,916 | -2.05% | 9.7만 |
|---|
| 2025.10.31 | ₩1,956 | ₩1,997 | ₩1,916 | ₩1,970 | +0.68% | 5.1만 |
|---|
| 2025.10.30 | ₩1,903 | ₩1,983 | ₩1,863 | ₩1,970 | +3.52% | 3.4만 |
|---|
| 2025.10.29 | ₩1,997 | ₩2,010 | ₩1,903 | ₩1,903 | -4.70% | 1.7만 |
|---|
| 2025.10.28 | ₩1,970 | ₩1,997 | ₩1,956 | ₩1,983 | +0.68% | 3.4만 |
|---|
| 2025.10.27 | ₩2,050 | ₩2,064 | ₩1,916 | ₩1,970 | -3.92% | 14만 |
|---|
| 2025.10.24 | ₩2,037 | ₩2,064 | ₩1,997 | ₩2,023 | -0.66% | 4.8만 |
|---|
| 2025.10.23 | ₩2,050 | ₩2,050 | ₩1,970 | ₩2,037 | -0.65% | 7.3만 |
|---|
| 2025.10.22 | ₩2,050 | ₩2,050 | ₩1,983 | ₩2,023 | -1.31% | 5.6만 |
|---|
| 2025.10.21 | ₩2,037 | ₩2,050 | ₩2,010 | ₩2,050 | +0.66% | 2.4만 |
|---|
| 2025.10.20 | ₩2,037 | ₩2,077 | ₩2,010 | ₩2,023 | -0.66% | 8.9만 |
|---|
| 2025.10.17 | ₩2,117 | ₩2,117 | ₩2,023 | ₩2,037 | -3.80% | 6.2만 |
|---|
| 2025.10.16 | ₩2,064 | ₩2,144 | ₩2,037 | ₩2,117 | +2.60% | 11.8만 |
|---|
| 2025.10.15 | ₩2,144 | ₩2,184 | ₩2,037 | ₩2,037 | -5.00% | 8만 |
|---|
| 2025.10.14 | ₩2,104 | ₩2,157 | ₩2,023 | ₩2,050 | -2.55% | 7.1만 |
|---|
| 2025.10.13 | ₩2,023 | ₩2,104 | ₩2,023 | ₩2,090 | +3.31% | 7.5만 |
|---|
| 2025.10.10 | ₩2,104 | ₩2,144 | ₩2,023 | ₩2,050 | -2.55% | 11.4만 |
|---|