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 | ₩1,699 | ₩1,699 | ₩1,672 | ₩1,672 | -1.57% | 2.3만 |
| 2026.10.08 | ₩1,712 | ₩1,726 | ₩1,712 | ₩1,712 | 0.00% | 2.2만 |
| 2026.10.07 | ₩1,712 | ₩1,753 | ₩1,712 | ₩1,726 | +0.78% | 6.9만 |
| 2026.10.06 | ₩1,726 | ₩1,766 | ₩1,726 | ₩1,726 | 0.00% | 3.2만 |
| 2026.10.05 | ₩1,766 | ₩1,766 | ₩1,726 | ₩1,739 | -1.52% | 5.9만 |
| 2026.10.02 | ₩1,699 | ₩1,753 | ₩1,686 | ₩1,726 | +1.57% | 16.7만 |
| 2026.10.01 | ₩1,726 | ₩1,726 | ₩1,686 | ₩1,686 | -2.33% | 2.7만 |
| 2026.09.30 | ₩1,753 | ₩1,793 | ₩1,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,739 |
| -0.76% |
| 10.7만 |
| 2026.09.29 | ₩1,726 | ₩1,779 | ₩1,659 | ₩1,739 | +0.78% | 6.7만 |
|---|
| 2026.09.28 | ₩1,753 | ₩1,779 | ₩1,726 | ₩1,753 | 0.00% | 9.4만 |
|---|
| 2026.09.25 | ₩1,766 | ₩1,793 | ₩1,766 | ₩1,779 | +0.76% | 4.2만 |
|---|
| 2026.09.24 | ₩1,779 | ₩1,793 | ₩1,753 | ₩1,779 | 0.00% | 4.6만 |
|---|
| 2026.09.23 | ₩1,779 | ₩1,806 | ₩1,779 | ₩1,779 | 0.00% | 8.8만 |
|---|
| 2026.09.22 | ₩1,793 | ₩1,833 | ₩1,539 | ₩1,766 | -1.49% | 5.4만 |
|---|
| 2026.09.21 | ₩1,766 | ₩1,833 | ₩1,766 | ₩1,806 | +2.27% | 2.3만 |
|---|
| 2026.09.18 | ₩1,779 | ₩1,793 | ₩1,712 | ₩1,793 | +0.75% | 6.1만 |
|---|
| 2026.09.17 | ₩1,806 | ₩1,860 | ₩1,779 | ₩1,806 | 0.00% | 10.3만 |
|---|
| 2026.09.16 | ₩1,846 | ₩1,860 | ₩1,833 | ₩1,846 | 0.00% | 20.2만 |
|---|
| 2026.09.15 | ₩1,846 | ₩1,886 | ₩1,806 | ₩1,860 | +0.72% | 10.3만 |
|---|
| 2026.09.14 | ₩1,846 | ₩1,873 | ₩1,833 | ₩1,846 | 0.00% | 9.5만 |
|---|
| 2026.09.11 | ₩1,860 | ₩1,900 | ₩1,846 | ₩1,886 | +1.44% | 10만 |
|---|
| 2026.09.10 | ₩1,833 | ₩1,913 | ₩1,806 | ₩1,873 | +2.19% | 8.9만 |
|---|
| 2026.09.09 | ₩1,779 | ₩1,900 | ₩1,779 | ₩1,873 | +5.26% | 17.8만 |
|---|
| 2026.09.08 | ₩1,806 | ₩1,820 | ₩1,779 | ₩1,793 | -0.74% | 6.5만 |
|---|
| 2026.09.04 | ₩1,739 | ₩1,820 | ₩1,739 | ₩1,820 | +4.62% | 5.1만 |
|---|
| 2026.09.03 | ₩1,820 | ₩1,833 | ₩1,739 | ₩1,739 | -4.41% | 14.4만 |
|---|
| 2026.09.02 | ₩1,686 | ₩1,846 | ₩1,646 | ₩1,820 | +7.94% | 48.9만 |
|---|
| 2026.09.01 | ₩1,686 | ₩1,726 | ₩1,686 | ₩1,686 | 0.00% | 9.8만 |
|---|
| 2026.08.31 | ₩1,686 | ₩1,739 | ₩1,672 | ₩1,726 | +2.38% | 19.5만 |
|---|
| 2026.08.28 | ₩1,699 | ₩1,699 | ₩1,646 | ₩1,659 | -2.36% | 19.8만 |
|---|
| 2026.08.27 | ₩1,605 | ₩1,726 | ₩1,605 | ₩1,712 | +6.67% | 20.3만 |
|---|
| 2026.08.26 | ₩1,592 | ₩1,646 | ₩1,592 | ₩1,605 | +0.84% | 54.7만 |
|---|
| 2026.08.25 | ₩1,539 | ₩1,605 | ₩1,539 | ₩1,592 | +3.48% | 24.9만 |
|---|
| 2026.08.24 | ₩1,539 | ₩1,565 | ₩1,498 | ₩1,525 | -0.87% | 79.3만 |
|---|
| 2026.08.21 | ₩1,485 | ₩1,565 | ₩1,472 | ₩1,539 | +3.60% | 57.3만 |
|---|
| 2026.08.20 | ₩1,525 | ₩1,539 | ₩1,445 | ₩1,458 | -4.39% | 34.1만 |
|---|
| 2026.08.19 | ₩1,592 | ₩1,605 | ₩1,472 | ₩1,472 | -7.56% | 64만 |
|---|
| 2026.08.18 | ₩1,619 | ₩1,619 | ₩1,565 | ₩1,605 | -0.83% | 46.7만 |
|---|
| 2026.08.17 | ₩1,458 | ₩1,579 | ₩1,432 | ₩1,565 | +7.34% | 65.9만 |
|---|
| 2026.08.14 | ₩1,378 | ₩1,485 | ₩1,378 | ₩1,458 | +5.83% | 35.5만 |
|---|
| 2026.08.13 | ₩1,445 | ₩1,472 | ₩1,432 | ₩1,445 | 0.00% | 31.1만 |
|---|
| 2026.08.12 | ₩1,432 | ₩1,445 | ₩1,432 | ₩1,432 | 0.00% | 16.6만 |
|---|
| 2026.08.11 | ₩1,405 | ₩1,445 | ₩1,405 | ₩1,432 | +1.90% | 13.9만 |
|---|
| 2026.08.10 | ₩1,432 | ₩1,458 | ₩1,405 | ₩1,418 | -0.93% | 19.7만 |
|---|
| 2026.08.07 | ₩1,378 | ₩1,458 | ₩1,378 | ₩1,418 | +2.91% | 20.5만 |
|---|
| 2026.08.06 | ₩1,391 | ₩1,418 | ₩1,378 | ₩1,391 | 0.00% | 19.3만 |
|---|
| 2026.08.05 | ₩1,378 | ₩1,472 | ₩1,351 | ₩1,391 | +0.97% | 72.1만 |
|---|
| 2026.08.04 | ₩1,391 | ₩1,418 | ₩1,351 | ₩1,365 | -1.92% | 63.4만 |
|---|
| 2026.08.03 | ₩1,512 | ₩1,552 | ₩1,365 | ₩1,418 | -6.19% | 51.9만 |
|---|
| 2026.07.31 | ₩1,565 | ₩1,565 | ₩1,539 | ₩1,552 | -0.85% | 5.8만 |
|---|
| 2026.07.30 | ₩1,605 | ₩1,619 | ₩1,552 | ₩1,552 | -3.33% | 8.5만 |
|---|
| 2026.07.29 | ₩1,619 | ₩1,632 | ₩1,605 | ₩1,605 | -0.83% | 6.1만 |
|---|
| 2026.07.28 | ₩1,605 | ₩1,632 | ₩1,592 | ₩1,632 | +1.67% | 10.7만 |
|---|
| 2026.07.27 | ₩1,619 | ₩1,646 | ₩1,565 | ₩1,605 | -0.83% | 14.3만 |
|---|
| 2026.07.24 | ₩1,605 | ₩1,619 | ₩1,605 | ₩1,605 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩1,605 | ₩1,619 | ₩1,605 | ₩1,605 | 0.00% | 2.4만 |
|---|
| 2026.07.22 | ₩1,619 | ₩1,619 | ₩1,605 | ₩1,619 | 0.00% | 3.9만 |
|---|
| 2026.07.21 | ₩1,565 | ₩1,632 | ₩1,565 | ₩1,605 | +2.56% | 12만 |
|---|
| 2026.07.20 | ₩1,659 | ₩1,659 | ₩1,552 | ₩1,552 | -6.45% | 8.3만 |
|---|
| 2026.07.17 | ₩1,712 | ₩1,712 | ₩1,646 | ₩1,646 | -3.91% | 14만 |
|---|
| 2026.07.16 | ₩1,686 | ₩1,686 | ₩1,659 | ₩1,672 | -0.79% | 5.4만 |
|---|
| 2026.07.15 | ₩1,672 | ₩1,686 | ₩1,659 | ₩1,672 | 0.00% | 10.4만 |
|---|
| 2026.07.14 | ₩1,686 | ₩1,686 | ₩1,659 | ₩1,659 | -1.59% | 2.5만 |
|---|
| 2026.07.13 | ₩1,659 | ₩1,686 | ₩1,659 | ₩1,659 | 0.00% | 1.9만 |
|---|
| 2026.07.10 | ₩1,712 | ₩1,712 | ₩1,672 | ₩1,672 | -2.34% | 2.1만 |
|---|
| 2026.07.09 | ₩1,646 | ₩1,686 | ₩1,646 | ₩1,659 | +0.81% | 7만 |
|---|
| 2026.07.08 | ₩1,646 | ₩1,646 | ₩1,632 | ₩1,632 | -0.81% | 1.3만 |
|---|
| 2026.07.07 | ₩1,632 | ₩1,659 | ₩1,632 | ₩1,646 | +0.82% | 2.6만 |
|---|
| 2026.07.06 | ₩1,619 | ₩1,646 | ₩1,605 | ₩1,632 | +0.83% | 3.5만 |
|---|
| 2026.07.02 | ₩1,646 | ₩1,672 | ₩1,619 | ₩1,632 | -0.81% | 8.6만 |
|---|
| 2026.07.01 | ₩1,646 | ₩1,659 | ₩1,592 | ₩1,592 | -3.25% | 29.3만 |
|---|
| 2026.06.30 | ₩1,632 | ₩1,659 | ₩1,592 | ₩1,619 | -0.82% | 32.4만 |
|---|
| 2026.06.29 | ₩1,646 | ₩1,686 | ₩1,619 | ₩1,632 | -0.81% | 21만 |
|---|
| 2026.06.26 | ₩1,672 | ₩1,686 | ₩1,632 | ₩1,632 | -2.40% | 14.8만 |
|---|
| 2026.06.25 | ₩1,672 | ₩1,686 | ₩1,672 | ₩1,672 | 0.00% | 3.7만 |
|---|
| 2026.06.24 | ₩1,659 | ₩1,672 | ₩1,646 | ₩1,659 | 0.00% | 8.2만 |
|---|
| 2026.06.23 | ₩1,646 | ₩1,672 | ₩1,632 | ₩1,659 | +0.81% | 6.1만 |
|---|
| 2026.06.22 | ₩1,672 | ₩1,672 | ₩1,619 | ₩1,646 | -1.60% | 11.9만 |
|---|
| 2026.06.18 | ₩1,686 | ₩1,699 | ₩1,672 | ₩1,672 | -0.79% | 5.6만 |
|---|
| 2026.06.17 | ₩1,739 | ₩1,739 | ₩1,672 | ₩1,699 | -2.31% | 1.4만 |
|---|
| 2026.06.16 | ₩1,672 | ₩1,712 | ₩1,672 | ₩1,699 | +1.60% | 2.2만 |
|---|
| 2026.06.15 | ₩1,699 | ₩1,712 | ₩1,646 | ₩1,686 | -0.79% | 14.2만 |
|---|
| 2026.06.12 | ₩1,726 | ₩1,753 | ₩1,699 | ₩1,699 | -1.55% | 6.8만 |
|---|
| 2026.06.11 | ₩1,793 | ₩1,793 | ₩1,739 | ₩1,739 | -2.99% | 2.3만 |
|---|
| 2026.06.10 | ₩1,793 | ₩1,846 | ₩1,766 | ₩1,779 | -0.75% | 6.7만 |
|---|
| 2026.06.09 | ₩1,699 | ₩1,820 | ₩1,699 | ₩1,806 | +6.30% | 6.7만 |
|---|
| 2026.06.08 | ₩1,686 | ₩1,779 | ₩1,686 | ₩1,699 | +0.79% | 4.8만 |
|---|
| 2026.06.05 | ₩1,659 | ₩1,726 | ₩1,659 | ₩1,712 | +3.23% | 3만 |
|---|
| 2026.06.04 | ₩1,646 | ₩1,686 | ₩1,646 | ₩1,672 | +1.63% | 1.7만 |
|---|
| 2026.06.03 | ₩1,659 | ₩1,672 | ₩1,646 | ₩1,659 | 0.00% | 5.1만 |
|---|
| 2026.06.02 | ₩1,646 | ₩1,659 | ₩1,632 | ₩1,646 | 0.00% | 2.8만 |
|---|
| 2026.06.01 | ₩1,632 | ₩1,686 | ₩1,632 | ₩1,672 | +2.46% | 4.5만 |
|---|
| 2026.05.29 | ₩1,712 | ₩1,726 | ₩1,632 | ₩1,632 | -4.69% | 10.7만 |
|---|
| 2026.05.28 | ₩1,659 | ₩1,712 | ₩1,632 | ₩1,686 | +1.61% | 4.9만 |
|---|
| 2026.05.27 | ₩1,605 | ₩1,712 | ₩1,605 | ₩1,686 | +5.00% | 12.5만 |
|---|
| 2026.05.26 | ₩1,605 | ₩1,632 | ₩1,579 | ₩1,619 | +0.83% | 1.5만 |
|---|
| 2026.05.22 | ₩1,619 | ₩1,646 | ₩1,592 | ₩1,605 | -0.83% | 8만 |
|---|
| 2026.05.21 | ₩1,619 | ₩1,686 | ₩1,579 | ₩1,605 | -0.83% | 6.2만 |
|---|
| 2026.05.20 | ₩1,619 | ₩1,632 | ₩1,605 | ₩1,605 | -0.83% | 1.8만 |
|---|
| 2026.05.19 | ₩1,672 | ₩1,672 | ₩1,619 | ₩1,619 | -3.20% | 2.5만 |
|---|
| 2026.05.18 | ₩1,579 | ₩1,686 | ₩1,579 | ₩1,672 | +5.93% | 19.2만 |
|---|
| 2026.05.15 | ₩1,672 | ₩1,672 | ₩1,579 | ₩1,592 | -4.80% | 3.6만 |
|---|
| 2026.05.14 | ₩1,592 | ₩1,646 | ₩1,592 | ₩1,632 | +2.52% | 2.6만 |
|---|
| 2026.05.13 | ₩1,619 | ₩1,619 | ₩1,565 | ₩1,592 | -1.65% | 22.8만 |
|---|
| 2026.05.12 | ₩1,619 | ₩1,699 | ₩1,592 | ₩1,605 | -0.83% | 17.4만 |
|---|
| 2026.05.11 | ₩1,712 | ₩1,726 | ₩1,619 | ₩1,632 | -4.69% | 16.7만 |
|---|
| 2026.05.08 | ₩1,739 | ₩1,753 | ₩1,686 | ₩1,726 | -0.77% | 32.5만 |
|---|
| 2026.05.07 | ₩1,779 | ₩1,860 | ₩1,766 | ₩1,779 | 0.00% | 7.8만 |
|---|
| 2026.05.06 | ₩1,820 | ₩1,833 | ₩1,793 | ₩1,793 | -1.47% | 4.2만 |
|---|
| 2026.05.05 | ₩1,753 | ₩1,846 | ₩1,753 | ₩1,820 | +3.82% | 2.2만 |
|---|
| 2026.05.04 | ₩1,806 | ₩1,860 | ₩1,766 | ₩1,766 | -2.22% | 14.5만 |
|---|
| 2026.05.01 | ₩1,833 | ₩1,833 | ₩1,753 | ₩1,806 | -1.46% | 14.6만 |
|---|
| 2026.04.30 | ₩1,846 | ₩1,873 | ₩1,806 | ₩1,820 | -1.45% | 2.7만 |
|---|
| 2026.04.29 | ₩1,886 | ₩1,900 | ₩1,833 | ₩1,860 | -1.42% | 13.9만 |
|---|
| 2026.04.28 | ₩1,886 | ₩1,913 | ₩1,873 | ₩1,900 | +0.71% | 8.3천 |
|---|
| 2026.04.27 | ₩1,846 | ₩1,913 | ₩1,846 | ₩1,886 | +2.17% | 4.3만 |
|---|
| 2026.04.24 | ₩1,846 | ₩1,900 | ₩1,833 | ₩1,886 | +2.17% | 5.6만 |
|---|
| 2026.04.23 | ₩1,833 | ₩1,860 | ₩1,793 | ₩1,833 | 0.00% | 1.2만 |
|---|
| 2026.04.22 | ₩1,873 | ₩1,900 | ₩1,873 | ₩1,873 | 0.00% | 2.2만 |
|---|
| 2026.04.21 | ₩1,873 | ₩1,900 | ₩1,833 | ₩1,846 | -1.43% | 1.3만 |
|---|
| 2026.04.20 | ₩1,953 | ₩1,953 | ₩1,833 | ₩1,873 | -4.11% | 7.5만 |
|---|
| 2026.04.17 | ₩1,953 | ₩1,967 | ₩1,913 | ₩1,953 | 0.00% | 4.6만 |
|---|
| 2026.04.16 | ₩1,913 | ₩1,967 | ₩1,900 | ₩1,927 | +0.70% | 8.2천 |
|---|
| 2026.04.15 | ₩1,913 | ₩1,953 | ₩1,900 | ₩1,940 | +1.40% | 5.9만 |
|---|
| 2026.04.14 | ₩1,900 | ₩1,940 | ₩1,846 | ₩1,913 | +0.70% | 1.8만 |
|---|
| 2026.04.13 | ₩1,873 | ₩1,913 | ₩1,793 | ₩1,900 | +1.43% | 4.2만 |
|---|
| 2026.04.10 | ₩1,873 | ₩1,886 | ₩1,806 | ₩1,873 | 0.00% | 1.9만 |
|---|
| 2026.04.09 | ₩1,886 | ₩1,940 | ₩1,886 | ₩1,900 | +0.71% | 7.6만 |
|---|
| 2026.04.08 | ₩1,873 | ₩1,913 | ₩1,860 | ₩1,886 | +0.71% | 6.2만 |
|---|
| 2026.04.07 | ₩1,779 | ₩1,886 | ₩1,779 | ₩1,860 | +4.51% | 9.4만 |
|---|
| 2026.04.06 | ₩1,860 | ₩1,860 | ₩1,806 | ₩1,806 | -2.88% | 1.6만 |
|---|
| 2026.04.02 | ₩1,820 | ₩1,860 | ₩1,806 | ₩1,846 | +1.47% | 3.4만 |
|---|
| 2026.04.01 | ₩1,779 | ₩1,846 | ₩1,766 | ₩1,820 | +2.26% | 6.2만 |
|---|
| 2026.03.31 | ₩1,806 | ₩1,886 | ₩1,793 | ₩1,820 | +0.74% | 5.4만 |
|---|
| 2026.03.30 | ₩1,860 | ₩1,860 | ₩1,739 | ₩1,806 | -2.88% | 5.1만 |
|---|
| 2026.03.27 | ₩1,766 | ₩1,886 | ₩1,753 | ₩1,820 | +3.03% | 11.1만 |
|---|
| 2026.03.26 | ₩1,886 | ₩1,886 | ₩1,806 | ₩1,806 | -4.26% | 2.4만 |
|---|
| 2026.03.25 | ₩1,793 | ₩1,913 | ₩1,753 | ₩1,860 | +3.73% | 13.6만 |
|---|
| 2026.03.24 | ₩1,766 | ₩1,846 | ₩1,739 | ₩1,833 | +3.79% | 18.2만 |
|---|
| 2026.03.23 | ₩1,619 | ₩1,753 | ₩1,619 | ₩1,753 | +8.26% | 11.2만 |
|---|
| 2026.03.20 | ₩1,646 | ₩1,739 | ₩1,619 | ₩1,619 | -1.63% | 18.7만 |
|---|
| 2026.03.19 | ₩1,632 | ₩1,766 | ₩1,632 | ₩1,646 | +0.82% | 11.8만 |
|---|
| 2026.03.18 | ₩1,552 | ₩1,753 | ₩1,552 | ₩1,632 | +5.17% | 23.8만 |
|---|
| 2026.03.17 | ₩1,592 | ₩1,619 | ₩1,552 | ₩1,565 | -1.68% | 7.6만 |
|---|
| 2026.03.16 | ₩1,539 | ₩1,659 | ₩1,512 | ₩1,605 | +4.35% | 7.9만 |
|---|
| 2026.03.13 | ₩1,632 | ₩1,659 | ₩1,539 | ₩1,565 | -4.10% | 27.1만 |
|---|
| 2026.03.12 | ₩1,646 | ₩1,672 | ₩1,619 | ₩1,646 | 0.00% | 4.8만 |
|---|
| 2026.03.11 | ₩1,726 | ₩1,726 | ₩1,646 | ₩1,672 | -3.10% | 6.8만 |
|---|
| 2026.03.10 | ₩1,726 | ₩1,726 | ₩1,659 | ₩1,699 | -1.55% | 3.6만 |
|---|
| 2026.03.09 | ₩1,753 | ₩1,753 | ₩1,686 | ₩1,699 | -3.05% | 5만 |
|---|
| 2026.03.06 | ₩1,766 | ₩1,766 | ₩1,672 | ₩1,699 | -3.79% | 4.7만 |
|---|
| 2026.03.05 | ₩1,726 | ₩1,766 | ₩1,726 | ₩1,739 | +0.78% | 2만 |
|---|
| 2026.03.04 | ₩1,739 | ₩1,766 | ₩1,726 | ₩1,766 | +1.54% | 2.7만 |
|---|
| 2026.03.03 | ₩1,753 | ₩1,779 | ₩1,726 | ₩1,753 | 0.00% | 2.7만 |
|---|
| 2026.03.02 | ₩1,686 | ₩1,793 | ₩1,686 | ₩1,766 | +4.76% | 3.3만 |
|---|
| 2026.02.27 | ₩1,726 | ₩1,793 | ₩1,686 | ₩1,739 | +0.78% | 6.5만 |
|---|
| 2026.02.26 | ₩1,712 | ₩1,739 | ₩1,672 | ₩1,712 | 0.00% | 2.5만 |
|---|
| 2026.02.25 | ₩1,739 | ₩1,753 | ₩1,686 | ₩1,699 | -2.31% | 5.8만 |
|---|
| 2026.02.24 | ₩1,739 | ₩1,833 | ₩1,726 | ₩1,726 | -0.77% | 6.9만 |
|---|
| 2026.02.23 | ₩1,793 | ₩1,793 | ₩1,632 | ₩1,726 | -3.73% | 16.6만 |
|---|
| 2026.02.20 | ₩1,793 | ₩1,806 | ₩1,753 | ₩1,753 | -2.24% | 1.4만 |
|---|
| 2026.02.19 | ₩1,820 | ₩1,833 | ₩1,806 | ₩1,820 | 0.00% | 2.1만 |
|---|
| 2026.02.18 | ₩1,726 | ₩1,833 | ₩1,726 | ₩1,806 | +4.65% | 6.6만 |
|---|
| 2026.02.17 | ₩1,766 | ₩1,766 | ₩1,726 | ₩1,726 | -2.27% | 3.3만 |
|---|
| 2026.02.13 | ₩1,753 | ₩1,820 | ₩1,739 | ₩1,793 | +2.29% | 3.7만 |
|---|
| 2026.02.12 | ₩1,820 | ₩1,820 | ₩1,739 | ₩1,766 | -2.94% | 4.4만 |
|---|
| 2026.02.11 | ₩1,779 | ₩1,820 | ₩1,779 | ₩1,779 | 0.00% | 7.1만 |
|---|
| 2026.02.10 | ₩1,779 | ₩1,820 | ₩1,766 | ₩1,806 | +1.50% | 3.5만 |
|---|
| 2026.02.09 | ₩1,833 | ₩1,846 | ₩1,779 | ₩1,779 | -2.92% | 7.8만 |
|---|
| 2026.02.06 | ₩1,820 | ₩1,833 | ₩1,779 | ₩1,779 | -2.21% | 5.7만 |
|---|
| 2026.02.05 | ₩1,886 | ₩1,886 | ₩1,793 | ₩1,833 | -2.84% | 6.5만 |
|---|
| 2026.02.04 | ₩1,846 | ₩1,927 | ₩1,846 | ₩1,900 | +2.90% | 7.4만 |
|---|
| 2026.02.03 | ₩1,886 | ₩1,967 | ₩1,846 | ₩1,873 | -0.71% | 19.5만 |
|---|
| 2026.02.02 | ₩1,833 | ₩1,900 | ₩1,793 | ₩1,833 | 0.00% | 12.3만 |
|---|
| 2026.01.30 | ₩1,833 | ₩1,860 | ₩1,806 | ₩1,833 | 0.00% | 9.6만 |
|---|
| 2026.01.29 | ₩1,846 | ₩1,886 | ₩1,833 | ₩1,860 | +0.72% | 10.4만 |
|---|
| 2026.01.28 | ₩1,833 | ₩1,900 | ₩1,806 | ₩1,873 | +2.19% | 26만 |
|---|
| 2026.01.27 | ₩1,806 | ₩1,860 | ₩1,806 | ₩1,846 | +2.22% | 4.3만 |
|---|
| 2026.01.26 | ₩1,820 | ₩1,873 | ₩1,806 | ₩1,846 | +1.47% | 15.5만 |
|---|
| 2026.01.23 | ₩1,793 | ₩1,860 | ₩1,779 | ₩1,833 | +2.24% | 8.4만 |
|---|
| 2026.01.22 | ₩1,833 | ₩1,873 | ₩1,793 | ₩1,820 | -0.73% | 5.7만 |
|---|
| 2026.01.21 | ₩1,793 | ₩1,873 | ₩1,779 | ₩1,820 | +1.49% | 8.7만 |
|---|
| 2026.01.20 | ₩1,846 | ₩1,967 | ₩1,806 | ₩1,806 | -2.17% | 21.4만 |
|---|
| 2026.01.16 | ₩1,886 | ₩2,007 | ₩1,846 | ₩1,927 | +2.13% | 22.1만 |
|---|
| 2026.01.15 | ₩1,873 | ₩2,020 | ₩1,806 | ₩1,900 | +1.43% | 43.1만 |
|---|
| 2026.01.14 | ₩1,806 | ₩1,940 | ₩1,753 | ₩1,873 | +3.70% | 57.1만 |
|---|
| 2026.01.13 | ₩1,900 | ₩2,074 | ₩1,806 | ₩1,940 | +2.11% | 679.5만 |
|---|
| 2026.01.12 | ₩1,712 | ₩1,846 | ₩1,712 | ₩1,820 | +6.25% | 631.5만 |
|---|
| 2026.01.09 | ₩1,699 | ₩1,766 | ₩1,699 | ₩1,739 | +2.36% | 5.2만 |
|---|
| 2026.01.08 | ₩1,672 | ₩1,753 | ₩1,672 | ₩1,712 | +2.40% | 3.8만 |
|---|
| 2026.01.07 | ₩1,726 | ₩1,726 | ₩1,686 | ₩1,699 | -1.55% | 4.3만 |
|---|
| 2026.01.06 | ₩1,686 | ₩1,779 | ₩1,672 | ₩1,686 | 0.00% | 3.9만 |
|---|
| 2026.01.05 | ₩1,659 | ₩1,806 | ₩1,659 | ₩1,739 | +4.84% | 7.6만 |
|---|
| 2026.01.02 | ₩1,659 | ₩1,672 | ₩1,632 | ₩1,646 | -0.81% | 4.3만 |
|---|
| 2025.12.31 | ₩1,659 | ₩1,699 | ₩1,659 | ₩1,659 | 0.00% | 10.3만 |
|---|
| 2025.12.30 | ₩1,619 | ₩1,686 | ₩1,619 | ₩1,672 | +3.31% | 9.7만 |
|---|
| 2025.12.29 | ₩1,646 | ₩1,686 | ₩1,632 | ₩1,646 | 0.00% | 9.5만 |
|---|
| 2025.12.26 | ₩1,672 | ₩1,712 | ₩1,646 | ₩1,686 | +0.80% | 7.1만 |
|---|
| 2025.12.24 | ₩1,659 | ₩1,659 | ₩1,646 | ₩1,646 | -0.81% | 2.4만 |
|---|
| 2025.12.23 | ₩1,619 | ₩1,699 | ₩1,619 | ₩1,659 | +2.48% | 4만 |
|---|
| 2025.12.22 | ₩1,726 | ₩1,739 | ₩1,632 | ₩1,646 | -4.65% | 4.6만 |
|---|
| 2025.12.19 | ₩1,726 | ₩1,726 | ₩1,632 | ₩1,672 | -3.10% | 28.9만 |
|---|
| 2025.12.18 | ₩1,793 | ₩1,793 | ₩1,619 | ₩1,672 | -6.72% | 24.5만 |
|---|
| 2025.12.17 | ₩1,793 | ₩1,793 | ₩1,753 | ₩1,753 | -2.24% | 3.9만 |
|---|
| 2025.12.16 | ₩1,846 | ₩1,886 | ₩1,766 | ₩1,793 | -2.90% | 9.6만 |
|---|
| 2025.12.15 | ₩1,820 | ₩1,913 | ₩1,820 | ₩1,860 | +2.21% | 5.1만 |
|---|
| 2025.12.12 | ₩1,833 | ₩1,833 | ₩1,753 | ₩1,806 | -1.46% | 2.3만 |
|---|
| 2025.12.11 | ₩1,793 | ₩1,833 | ₩1,779 | ₩1,779 | -0.75% | 3.6만 |
|---|
| 2025.12.10 | ₩1,766 | ₩1,873 | ₩1,753 | ₩1,793 | +1.52% | 3.7만 |
|---|
| 2025.12.09 | ₩1,686 | ₩1,873 | ₩1,659 | ₩1,779 | +5.56% | 19.7만 |
|---|
| 2025.12.08 | ₩1,712 | ₩1,726 | ₩1,659 | ₩1,659 | -3.12% | 2.9만 |
|---|
| 2025.12.05 | ₩1,699 | ₩1,726 | ₩1,672 | ₩1,712 | +0.79% | 4.4만 |
|---|
| 2025.12.04 | ₩1,686 | ₩1,726 | ₩1,686 | ₩1,726 | +2.38% | 7.7천 |
|---|
| 2025.12.03 | ₩1,686 | ₩1,779 | ₩1,686 | ₩1,712 | +1.59% | 2.1만 |
|---|
| 2025.12.02 | ₩1,820 | ₩1,820 | ₩1,659 | ₩1,712 | -5.88% | 10.8만 |
|---|
| 2025.12.01 | ₩1,833 | ₩1,833 | ₩1,739 | ₩1,753 | -4.38% | 4.8만 |
|---|
| 2025.11.28 | ₩1,806 | ₩1,860 | ₩1,779 | ₩1,806 | 0.00% | 2만 |
|---|
| 2025.11.26 | ₩1,833 | ₩1,833 | ₩1,779 | ₩1,779 | -2.92% | 2.6만 |
|---|
| 2025.11.25 | ₩1,779 | ₩1,860 | ₩1,753 | ₩1,833 | +3.01% | 5.4만 |
|---|
| 2025.11.24 | ₩1,726 | ₩1,806 | ₩1,726 | ₩1,753 | +1.55% | 1.6만 |
|---|
| 2025.11.21 | ₩1,712 | ₩1,753 | ₩1,712 | ₩1,753 | +2.34% | 1.3만 |
|---|
| 2025.11.20 | ₩1,766 | ₩1,833 | ₩1,712 | ₩1,712 | -3.03% | 3.9만 |
|---|
| 2025.11.19 | ₩1,619 | ₩1,793 | ₩1,619 | ₩1,779 | +9.92% | 6만 |
|---|
| 2025.11.18 | ₩1,632 | ₩1,672 | ₩1,619 | ₩1,619 | -0.82% | 6.4만 |
|---|
| 2025.11.17 | ₩1,672 | ₩1,712 | ₩1,632 | ₩1,632 | -2.40% | 6.5만 |
|---|
| 2025.11.14 | ₩1,686 | ₩1,712 | ₩1,672 | ₩1,686 | 0.00% | 9.8만 |
|---|
| 2025.11.13 | ₩1,739 | ₩1,753 | ₩1,672 | ₩1,712 | -1.54% | 6.4만 |
|---|
| 2025.11.12 | ₩1,766 | ₩1,766 | ₩1,686 | ₩1,739 | -1.52% | 21.9만 |
|---|
| 2025.11.11 | ₩1,766 | ₩1,806 | ₩1,672 | ₩1,739 | -1.52% | 24.8만 |
|---|
| 2025.11.10 | ₩1,739 | ₩1,860 | ₩1,686 | ₩1,779 | +2.31% | 12.2만 |
|---|
| 2025.11.07 | ₩1,886 | ₩1,886 | ₩1,659 | ₩1,739 | -7.80% | 40.3만 |
|---|
| 2025.11.06 | ₩1,940 | ₩1,967 | ₩1,913 | ₩1,913 | -1.38% | 2.2만 |
|---|
| 2025.11.05 | ₩1,953 | ₩2,007 | ₩1,927 | ₩1,953 | 0.00% | 7.1만 |
|---|
| 2025.11.04 | ₩1,913 | ₩1,967 | ₩1,900 | ₩1,940 | +1.40% | 10.9만 |
|---|
| 2025.11.03 | ₩1,953 | ₩1,967 | ₩1,873 | ₩1,913 | -2.05% | 9.7만 |
|---|
| 2025.10.31 | ₩1,953 | ₩1,993 | ₩1,913 | ₩1,967 | +0.68% | 5.1만 |
|---|
| 2025.10.30 | ₩1,900 | ₩1,980 | ₩1,860 | ₩1,967 | +3.52% | 3.4만 |
|---|
| 2025.10.29 | ₩1,993 | ₩2,007 | ₩1,900 | ₩1,900 | -4.70% | 1.7만 |
|---|
| 2025.10.28 | ₩1,967 | ₩1,993 | ₩1,953 | ₩1,980 | +0.68% | 3.4만 |
|---|
| 2025.10.27 | ₩2,047 | ₩2,060 | ₩1,913 | ₩1,967 | -3.92% | 14만 |
|---|
| 2025.10.24 | ₩2,034 | ₩2,060 | ₩1,993 | ₩2,020 | -0.66% | 4.8만 |
|---|
| 2025.10.23 | ₩2,047 | ₩2,047 | ₩1,967 | ₩2,034 | -0.65% | 7.3만 |
|---|
| 2025.10.22 | ₩2,047 | ₩2,047 | ₩1,980 | ₩2,020 | -1.31% | 5.6만 |
|---|
| 2025.10.21 | ₩2,034 | ₩2,047 | ₩2,007 | ₩2,047 | +0.66% | 2.4만 |
|---|
| 2025.10.20 | ₩2,034 | ₩2,074 | ₩2,007 | ₩2,020 | -0.66% | 8.9만 |
|---|
| 2025.10.17 | ₩2,114 | ₩2,114 | ₩2,020 | ₩2,034 | -3.80% | 6.2만 |
|---|
| 2025.10.16 | ₩2,060 | ₩2,141 | ₩2,034 | ₩2,114 | +2.60% | 11.8만 |
|---|
| 2025.10.15 | ₩2,141 | ₩2,181 | ₩2,034 | ₩2,034 | -5.00% | 8만 |
|---|
| 2025.10.14 | ₩2,100 | ₩2,154 | ₩2,020 | ₩2,047 | -2.55% | 7.1만 |
|---|
| 2025.10.13 | ₩2,020 | ₩2,100 | ₩2,020 | ₩2,087 | +3.31% | 7.5만 |
|---|
| 2025.10.10 | ₩2,100 | ₩2,141 | ₩2,020 | ₩2,047 | -2.55% | 11.4만 |
|---|