시장 데이터를 불러오는 중
전체 종목
Hagerty, Inc. Class A Common Stock 과거 주가
Hagerty, Inc. Class A Common Stock · HGTY · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hagerty, Inc. Class A Common Stock · HGTY · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,961 | ₩19,175 | ₩18,694 | ₩18,974 | +0.07% | 22만 |
| 2026.10.08 | ₩18,587 | ₩19,041 | ₩18,120 | ₩18,961 | +2.01% | 31.1만 |
| 2026.10.07 | ₩18,467 | ₩18,674 | ₩18,307 | ₩18,600 | +0.72% | 76.7만 |
| 2026.10.06 | ₩18,440 | ₩18,687 | ₩18,267 | ₩18,467 | +0.14% | 35만 |
| 2026.10.05 | ₩18,173 | ₩18,667 | ₩18,133 | ₩18,360 | +1.03% | 37.2만 |
| 2026.10.02 | ₩18,066 | ₩18,507 | ₩17,960 | ₩18,173 | +0.59% | 71만 |
| 2026.10.01 | ₩18,066 | ₩18,187 | ₩17,626 | ₩17,973 | -0.52% | 59.8만 |
| 2026.09.30 | ₩18,093 | ₩18,173 | ₩17,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,973 |
| -0.66% |
| 44.7만 |
| 2026.09.29 | ₩18,013 | ₩18,133 | ₩17,826 | ₩18,093 | +0.44% | 35.2만 |
|---|
| 2026.09.28 | ₩17,960 | ₩18,160 | ₩17,599 | ₩18,066 | +0.59% | 48만 |
|---|
| 2026.09.25 | ₩18,253 | ₩18,414 | ₩17,839 | ₩18,146 | -0.59% | 30.1만 |
|---|
| 2026.09.24 | ₩18,400 | ₩18,480 | ₩18,093 | ₩18,133 | -1.45% | 28.3만 |
|---|
| 2026.09.23 | ₩17,960 | ₩18,373 | ₩17,759 | ₩18,293 | +1.86% | 20.5만 |
|---|
| 2026.09.22 | ₩18,146 | ₩18,227 | ₩17,719 | ₩18,093 | -0.29% | 29.3만 |
|---|
| 2026.09.21 | ₩18,694 | ₩18,747 | ₩18,133 | ₩18,146 | -2.93% | 26.6만 |
|---|
| 2026.09.18 | ₩18,534 | ₩18,667 | ₩18,447 | ₩18,614 | +0.43% | 90만 |
|---|
| 2026.09.17 | ₩18,507 | ₩18,681 | ₩18,333 | ₩18,520 | +0.07% | 25.1만 |
|---|
| 2026.09.16 | ₩18,868 | ₩18,921 | ₩18,414 | ₩18,560 | -1.63% | 30.7만 |
|---|
| 2026.09.15 | ₩18,494 | ₩18,814 | ₩18,480 | ₩18,721 | +1.23% | 34만 |
|---|
| 2026.09.14 | ₩18,120 | ₩18,627 | ₩18,106 | ₩18,600 | +2.65% | 56.7만 |
|---|
| 2026.09.11 | ₩18,333 | ₩18,333 | ₩17,399 | ₩18,093 | -1.31% | 57.2만 |
|---|
| 2026.09.10 | ₩16,184 | ₩18,013 | ₩16,037 | ₩18,013 | +11.30% | 747.6만 |
|---|
| 2026.09.09 | ₩17,933 | ₩17,933 | ₩17,506 | ₩17,706 | -1.27% | 16만 |
|---|
| 2026.09.08 | ₩18,013 | ₩18,480 | ₩17,733 | ₩17,853 | -0.89% | 16.9만 |
|---|
| 2026.09.04 | ₩17,773 | ₩18,173 | ₩17,612 | ₩18,093 | +1.80% | 10.7만 |
|---|
| 2026.09.03 | ₩17,626 | ₩18,560 | ₩17,376 | ₩17,973 | +1.97% | 11.3만 |
|---|
| 2026.09.02 | ₩17,506 | ₩17,866 | ₩17,452 | ₩17,666 | +0.92% | 8.1만 |
|---|
| 2026.09.01 | ₩17,799 | ₩18,000 | ₩17,452 | ₩17,519 | -1.58% | 17만 |
|---|
| 2026.08.31 | ₩17,826 | ₩18,339 | ₩17,385 | ₩17,759 | -0.37% | 16.3만 |
|---|
| 2026.08.28 | ₩17,773 | ₩18,600 | ₩17,626 | ₩17,919 | +0.83% | 15.4만 |
|---|
| 2026.08.27 | ₩17,759 | ₩18,080 | ₩17,492 | ₩17,786 | +0.15% | 8.5만 |
|---|
| 2026.08.26 | ₩17,799 | ₩18,187 | ₩17,692 | ₩17,853 | +0.30% | 12.3만 |
|---|
| 2026.08.25 | ₩17,906 | ₩17,953 | ₩17,506 | ₩17,933 | +0.15% | 8만 |
|---|
| 2026.08.24 | ₩17,546 | ₩17,973 | ₩17,372 | ₩17,893 | +1.98% | 14.5만 |
|---|
| 2026.08.21 | ₩17,238 | ₩17,512 | ₩16,985 | ₩17,465 | +1.32% | 9.7만 |
|---|
| 2026.08.20 | ₩17,092 | ₩17,332 | ₩16,998 | ₩17,105 | +0.08% | 16.5만 |
|---|
| 2026.08.19 | ₩17,225 | ₩17,365 | ₩16,958 | ₩17,225 | 0.00% | 9.6만 |
|---|
| 2026.08.18 | ₩17,225 | ₩17,339 | ₩16,971 | ₩17,105 | -0.70% | 16.6만 |
|---|
| 2026.08.17 | ₩17,172 | ₩17,539 | ₩17,105 | ₩17,172 | 0.00% | 13.1만 |
|---|
| 2026.08.14 | ₩17,332 | ₩17,412 | ₩17,038 | ₩17,319 | -0.08% | 8.9만 |
|---|
| 2026.08.13 | ₩17,092 | ₩17,479 | ₩16,991 | ₩17,292 | +1.17% | 21.7만 |
|---|
| 2026.08.12 | ₩17,172 | ₩17,415 | ₩16,878 | ₩17,025 | -0.86% | 10.3만 |
|---|
| 2026.08.11 | ₩17,652 | ₩17,893 | ₩16,985 | ₩17,065 | -3.33% | 20.2만 |
|---|
| 2026.08.10 | ₩18,080 | ₩18,126 | ₩17,425 | ₩17,519 | -3.10% | 22.5만 |
|---|
| 2026.08.07 | ₩18,013 | ₩18,614 | ₩17,879 | ₩18,173 | +0.89% | 24.1만 |
|---|
| 2026.08.06 | ₩18,187 | ₩18,507 | ₩17,411 | ₩18,013 | -0.95% | 22.6만 |
|---|
| 2026.08.05 | ₩16,905 | ₩18,654 | ₩16,891 | ₩18,053 | +6.79% | 48.5만 |
|---|
| 2026.08.04 | ₩15,409 | ₩15,743 | ₩15,222 | ₩15,649 | +1.56% | 15.5만 |
|---|
| 2026.08.03 | ₩15,476 | ₩15,643 | ₩15,222 | ₩15,422 | -0.35% | 7.6만 |
|---|
| 2026.07.31 | ₩15,436 | ₩15,503 | ₩15,142 | ₩15,396 | -0.26% | 8.1만 |
|---|
| 2026.07.30 | ₩15,770 | ₩15,770 | ₩15,129 | ₩15,382 | -2.46% | 8.6만 |
|---|
| 2026.07.29 | ₩16,237 | ₩16,237 | ₩15,743 | ₩15,810 | -2.63% | 10.1만 |
|---|
| 2026.07.28 | ₩15,850 | ₩16,290 | ₩15,810 | ₩16,237 | +2.44% | 10.2만 |
|---|
| 2026.07.27 | ₩15,690 | ₩15,983 | ₩15,690 | ₩15,783 | +0.60% | 9만 |
|---|
| 2026.07.24 | ₩15,516 | ₩15,850 | ₩15,416 | ₩15,596 | +0.52% | 7.7만 |
|---|
| 2026.07.23 | ₩15,209 | ₩15,476 | ₩15,022 | ₩15,422 | +1.40% | 10.6만 |
|---|
| 2026.07.22 | ₩15,543 | ₩15,543 | ₩15,022 | ₩15,302 | -1.55% | 8.4만 |
|---|
| 2026.07.21 | ₩15,890 | ₩15,890 | ₩15,369 | ₩15,649 | -1.51% | 8.3만 |
|---|
| 2026.07.20 | ₩15,917 | ₩16,050 | ₩15,823 | ₩15,890 | -0.17% | 15.2만 |
|---|
| 2026.07.17 | ₩15,943 | ₩16,157 | ₩15,770 | ₩16,050 | +0.67% | 11.8만 |
|---|
| 2026.07.16 | ₩15,703 | ₩16,070 | ₩15,583 | ₩15,957 | +1.62% | 10.5만 |
|---|
| 2026.07.15 | ₩16,277 | ₩16,277 | ₩15,449 | ₩15,636 | -3.94% | 15만 |
|---|
| 2026.07.14 | ₩16,504 | ₩16,658 | ₩16,322 | ₩16,357 | -0.89% | 10만 |
|---|
| 2026.07.13 | ₩16,464 | ₩16,791 | ₩16,264 | ₩16,651 | +1.14% | 13.5만 |
|---|
| 2026.07.10 | ₩16,531 | ₩16,531 | ₩16,210 | ₩16,330 | -1.21% | 7.6만 |
|---|
| 2026.07.09 | ₩16,317 | ₩16,397 | ₩16,037 | ₩16,397 | +0.49% | 18.9만 |
|---|
| 2026.07.08 | ₩16,224 | ₩16,437 | ₩15,983 | ₩16,170 | -0.33% | 37만 |
|---|
| 2026.07.07 | ₩16,571 | ₩16,691 | ₩16,130 | ₩16,224 | -2.10% | 13.5만 |
|---|
| 2026.07.06 | ₩16,517 | ₩16,571 | ₩16,077 | ₩16,357 | -0.97% | 14.3만 |
|---|
| 2026.07.02 | ₩16,317 | ₩16,571 | ₩15,396 | ₩16,544 | +1.39% | 13.1만 |
|---|
| 2026.07.01 | ₩15,957 | ₩16,330 | ₩15,863 | ₩16,103 | +0.92% | 22.7만 |
|---|
| 2026.06.30 | ₩15,663 | ₩16,063 | ₩15,623 | ₩15,917 | +1.62% | 9.1만 |
|---|
| 2026.06.29 | ₩15,756 | ₩15,776 | ₩15,569 | ₩15,703 | -0.34% | 10.5만 |
|---|
| 2026.06.26 | ₩14,928 | ₩15,730 | ₩14,928 | ₩15,703 | +5.19% | 19.7만 |
|---|
| 2026.06.25 | ₩15,262 | ₩15,516 | ₩14,835 | ₩14,835 | -2.80% | 10.6만 |
|---|
| 2026.06.24 | ₩14,995 | ₩15,369 | ₩14,982 | ₩15,329 | +2.23% | 28만 |
|---|
| 2026.06.23 | ₩14,661 | ₩15,035 | ₩14,434 | ₩14,995 | +2.28% | 16.4만 |
|---|
| 2026.06.22 | ₩14,541 | ₩14,942 | ₩14,461 | ₩14,474 | -0.46% | 11.8만 |
|---|
| 2026.06.18 | ₩14,528 | ₩14,688 | ₩14,301 | ₩14,514 | -0.09% | 21.9만 |
|---|
| 2026.06.17 | ₩14,741 | ₩14,942 | ₩14,434 | ₩14,461 | -1.90% | 12.7만 |
|---|
| 2026.06.16 | ₩14,381 | ₩14,942 | ₩14,207 | ₩14,808 | +2.97% | 21.1만 |
|---|
| 2026.06.15 | ₩14,528 | ₩14,955 | ₩14,167 | ₩14,274 | -1.75% | 12만 |
|---|
| 2026.06.12 | ₩14,701 | ₩14,782 | ₩14,167 | ₩14,474 | -1.54% | 15.4만 |
|---|
| 2026.06.11 | ₩14,568 | ₩14,835 | ₩14,461 | ₩14,541 | -0.18% | 20.4만 |
|---|
| 2026.06.10 | ₩14,194 | ₩14,835 | ₩14,020 | ₩14,448 | +1.79% | 15.3만 |
|---|
| 2026.06.09 | ₩13,740 | ₩14,227 | ₩13,740 | ₩14,181 | +3.21% | 21.9만 |
|---|
| 2026.06.08 | ₩13,820 | ₩14,114 | ₩13,660 | ₩13,660 | -1.16% | 13.8만 |
|---|
| 2026.06.05 | ₩13,607 | ₩13,994 | ₩13,526 | ₩13,954 | +2.55% | 11.9만 |
|---|
| 2026.06.04 | ₩13,500 | ₩13,834 | ₩13,420 | ₩13,566 | +0.49% | 26.8만 |
|---|
| 2026.06.03 | ₩13,713 | ₩13,713 | ₩13,326 | ₩13,473 | -1.75% | 19.5만 |
|---|
| 2026.06.02 | ₩13,673 | ₩13,874 | ₩13,446 | ₩13,874 | +1.46% | 12만 |
|---|
| 2026.06.01 | ₩13,780 | ₩14,020 | ₩13,473 | ₩13,740 | -0.29% | 18.5만 |
|---|
| 2026.05.29 | ₩13,713 | ₩14,074 | ₩13,366 | ₩13,647 | -0.49% | 20.9만 |
|---|
| 2026.05.28 | ₩13,513 | ₩13,753 | ₩13,421 | ₩13,580 | +0.49% | 16.4만 |
|---|
| 2026.05.27 | ₩13,887 | ₩14,020 | ₩13,408 | ₩13,553 | -2.40% | 16.7만 |
|---|
| 2026.05.26 | ₩14,221 | ₩14,501 | ₩13,793 | ₩13,820 | -2.82% | 14.2만 |
|---|
| 2026.05.22 | ₩14,448 | ₩14,514 | ₩14,087 | ₩14,287 | -1.11% | 16.1만 |
|---|
| 2026.05.21 | ₩14,701 | ₩14,721 | ₩14,361 | ₩14,621 | -0.54% | 11.3만 |
|---|
| 2026.05.20 | ₩14,915 | ₩15,009 | ₩14,688 | ₩14,755 | -1.07% | 20만 |
|---|
| 2026.05.19 | ₩14,701 | ₩14,835 | ₩14,532 | ₩14,755 | +0.36% | 21.2만 |
|---|
| 2026.05.18 | ₩13,887 | ₩14,688 | ₩13,874 | ₩14,675 | +5.67% | 21.2만 |
|---|
| 2026.05.15 | ₩13,847 | ₩14,127 | ₩13,787 | ₩13,940 | +0.68% | 22.5만 |
|---|
| 2026.05.14 | ₩13,593 | ₩13,874 | ₩13,446 | ₩13,807 | +1.57% | 28만 |
|---|
| 2026.05.13 | ₩13,380 | ₩13,740 | ₩13,193 | ₩13,727 | +2.59% | 16.2만 |
|---|
| 2026.05.12 | ₩13,460 | ₩13,460 | ₩13,151 | ₩13,339 | -0.89% | 21.8만 |
|---|
| 2026.05.11 | ₩13,366 | ₩13,687 | ₩12,966 | ₩13,420 | +0.40% | 22.6만 |
|---|
| 2026.05.08 | ₩13,660 | ₩13,747 | ₩12,966 | ₩13,433 | -1.66% | 19.2만 |
|---|
| 2026.05.07 | ₩13,246 | ₩14,341 | ₩12,939 | ₩13,753 | +3.83% | 23.1만 |
|---|
| 2026.05.06 | ₩13,633 | ₩14,087 | ₩13,286 | ₩13,446 | -1.37% | 13.2만 |
|---|
| 2026.05.05 | ₩13,566 | ₩13,887 | ₩13,420 | ₩13,740 | +1.28% | 15.4만 |
|---|
| 2026.05.04 | ₩13,847 | ₩13,987 | ₩13,433 | ₩13,446 | -2.89% | 11.5만 |
|---|
| 2026.05.01 | ₩13,633 | ₩13,914 | ₩13,540 | ₩13,807 | +1.27% | 11.4만 |
|---|
| 2026.04.30 | ₩13,593 | ₩13,687 | ₩13,420 | ₩13,566 | -0.20% | 9.2만 |
|---|
| 2026.04.29 | ₩14,181 | ₩14,194 | ₩13,393 | ₩13,460 | -5.08% | 9.8만 |
|---|
| 2026.04.28 | ₩14,461 | ₩14,688 | ₩14,141 | ₩14,247 | -1.48% | 17만 |
|---|
| 2026.04.27 | ₩14,181 | ₩14,501 | ₩14,181 | ₩14,314 | +0.94% | 9.6만 |
|---|
| 2026.04.24 | ₩14,167 | ₩14,314 | ₩14,127 | ₩14,287 | +0.85% | 8.4만 |
|---|
| 2026.04.23 | ₩14,034 | ₩14,247 | ₩13,874 | ₩14,167 | +0.95% | 7만 |
|---|
| 2026.04.22 | ₩14,421 | ₩14,474 | ₩13,920 | ₩14,034 | -2.69% | 10.2만 |
|---|
| 2026.04.21 | ₩14,461 | ₩14,621 | ₩14,294 | ₩14,394 | -0.46% | 7만 |
|---|
| 2026.04.20 | ₩14,408 | ₩14,581 | ₩14,301 | ₩14,501 | +0.65% | 11.2만 |
|---|
| 2026.04.17 | ₩14,154 | ₩14,675 | ₩14,154 | ₩14,461 | +2.17% | 18.5만 |
|---|
| 2026.04.16 | ₩14,581 | ₩14,728 | ₩14,047 | ₩14,060 | -3.57% | 8.6만 |
|---|
| 2026.04.15 | ₩14,488 | ₩14,835 | ₩14,421 | ₩14,715 | +1.57% | 7.8만 |
|---|
| 2026.04.14 | ₩14,474 | ₩15,236 | ₩14,261 | ₩14,581 | +0.74% | 13.7만 |
|---|
| 2026.04.13 | ₩14,782 | ₩14,995 | ₩14,514 | ₩14,514 | -1.81% | 21.3만 |
|---|
| 2026.04.10 | ₩14,768 | ₩14,902 | ₩14,635 | ₩14,848 | +0.54% | 21.4만 |
|---|
| 2026.04.09 | ₩14,982 | ₩15,022 | ₩14,675 | ₩14,835 | -0.98% | 17.9만 |
|---|
| 2026.04.08 | ₩14,942 | ₩15,249 | ₩14,828 | ₩15,169 | +1.52% | 52.2만 |
|---|
| 2026.04.07 | ₩14,741 | ₩14,962 | ₩14,577 | ₩14,795 | +0.36% | 19.4만 |
|---|
| 2026.04.06 | ₩14,715 | ₩15,082 | ₩14,628 | ₩14,768 | +0.36% | 21.2만 |
|---|
| 2026.04.02 | ₩14,101 | ₩14,848 | ₩13,753 | ₩14,648 | +3.88% | 20.2만 |
|---|
| 2026.04.01 | ₩14,074 | ₩14,561 | ₩13,980 | ₩14,234 | +1.14% | 13.4만 |
|---|
| 2026.03.31 | ₩14,074 | ₩14,147 | ₩13,787 | ₩14,060 | -0.09% | 19.7만 |
|---|
| 2026.03.30 | ₩13,967 | ₩14,301 | ₩13,840 | ₩13,994 | +0.19% | 9.1만 |
|---|
| 2026.03.27 | ₩14,328 | ₩14,381 | ₩13,874 | ₩13,874 | -3.17% | 9.3만 |
|---|
| 2026.03.26 | ₩14,060 | ₩14,442 | ₩14,020 | ₩14,207 | +1.04% | 6.8만 |
|---|
| 2026.03.25 | ₩14,074 | ₩14,234 | ₩13,994 | ₩14,234 | +1.14% | 9.7만 |
|---|
| 2026.03.24 | ₩14,007 | ₩14,354 | ₩14,007 | ₩14,101 | +0.67% | 16.6만 |
|---|
| 2026.03.23 | ₩14,074 | ₩14,461 | ₩13,874 | ₩14,101 | +0.19% | 25만 |
|---|
| 2026.03.20 | ₩13,807 | ₩14,154 | ₩13,540 | ₩14,007 | +1.45% | 31.6만 |
|---|
| 2026.03.19 | ₩13,753 | ₩14,167 | ₩13,647 | ₩13,673 | -0.58% | 31.1만 |
|---|
| 2026.03.18 | ₩13,874 | ₩14,328 | ₩13,820 | ₩13,820 | -0.38% | 24.8만 |
|---|
| 2026.03.17 | ₩13,900 | ₩14,454 | ₩13,860 | ₩14,007 | +0.77% | 12.2만 |
|---|
| 2026.03.16 | ₩13,780 | ₩14,194 | ₩13,420 | ₩13,820 | +0.29% | 20.9만 |
|---|
| 2026.03.13 | ₩13,233 | ₩13,900 | ₩13,233 | ₩13,660 | +3.23% | 17.3만 |
|---|
| 2026.03.12 | ₩12,712 | ₩13,219 | ₩12,498 | ₩13,072 | +2.84% | 30.4만 |
|---|
| 2026.03.11 | ₩12,885 | ₩13,305 | ₩12,719 | ₩12,912 | +0.21% | 23.9만 |
|---|
| 2026.03.10 | ₩13,179 | ₩13,460 | ₩12,759 | ₩12,939 | -1.82% | 32.1만 |
|---|
| 2026.03.09 | ₩13,486 | ₩13,501 | ₩12,865 | ₩13,299 | -1.39% | 20.7만 |
|---|
| 2026.03.06 | ₩14,101 | ₩14,167 | ₩13,607 | ₩13,673 | -3.03% | 21.1만 |
|---|
| 2026.03.05 | ₩14,968 | ₩14,968 | ₩14,221 | ₩14,247 | -4.82% | 13.3만 |
|---|
| 2026.03.04 | ₩14,314 | ₩14,514 | ₩13,660 | ₩14,448 | +0.93% | 19.7만 |
|---|
| 2026.03.03 | ₩14,394 | ₩14,581 | ₩13,887 | ₩14,141 | -1.76% | 17만 |
|---|
| 2026.03.02 | ₩15,356 | ₩15,476 | ₩14,488 | ₩14,661 | -4.52% | 31.8만 |
|---|
| 2026.02.27 | ₩15,890 | ₩15,890 | ₩15,289 | ₩15,676 | -1.34% | 20.9만 |
|---|
| 2026.02.26 | ₩15,115 | ₩16,424 | ₩15,115 | ₩16,144 | +6.80% | 26.8만 |
|---|
| 2026.02.25 | ₩15,276 | ₩15,756 | ₩15,236 | ₩15,516 | +1.57% | 11.1만 |
|---|
| 2026.02.24 | ₩15,529 | ₩15,529 | ₩15,149 | ₩15,209 | -2.06% | 4.6만 |
|---|
| 2026.02.23 | ₩15,623 | ₩15,663 | ₩15,362 | ₩15,463 | -1.03% | 7.3만 |
|---|
| 2026.02.20 | ₩15,476 | ₩15,776 | ₩15,302 | ₩15,703 | +1.47% | 8.2만 |
|---|
| 2026.02.19 | ₩15,836 | ₩15,983 | ₩15,476 | ₩15,663 | -1.10% | 7.5만 |
|---|
| 2026.02.18 | ₩16,264 | ₩16,290 | ₩15,917 | ₩15,943 | -1.97% | 4.4만 |
|---|
| 2026.02.17 | ₩16,063 | ₩16,290 | ₩15,882 | ₩16,210 | +0.91% | 7.8만 |
|---|
| 2026.02.13 | ₩16,184 | ₩16,184 | ₩15,783 | ₩16,103 | -0.50% | 11.1만 |
|---|
| 2026.02.12 | ₩15,957 | ₩16,391 | ₩15,564 | ₩16,050 | +0.59% | 7.1만 |
|---|
| 2026.02.11 | ₩16,090 | ₩16,124 | ₩15,623 | ₩15,823 | -1.66% | 10만 |
|---|
| 2026.02.10 | ₩15,997 | ₩16,190 | ₩15,891 | ₩16,037 | +0.25% | 7.5만 |
|---|
| 2026.02.09 | ₩16,718 | ₩16,931 | ₩15,796 | ₩16,023 | -4.15% | 10.1만 |
|---|
| 2026.02.06 | ₩16,958 | ₩17,212 | ₩16,798 | ₩16,825 | -0.79% | 6.2만 |
|---|
| 2026.02.05 | ₩16,624 | ₩17,105 | ₩16,531 | ₩16,865 | +1.45% | 7.8만 |
|---|
| 2026.02.04 | ₩17,265 | ₩17,265 | ₩16,437 | ₩16,664 | -3.48% | 11.1만 |
|---|
| 2026.02.03 | ₩16,798 | ₩16,891 | ₩16,290 | ₩16,531 | -1.59% | 13.6만 |
|---|
| 2026.02.02 | ₩16,958 | ₩17,238 | ₩16,771 | ₩16,931 | -0.16% | 7.1만 |
|---|
| 2026.01.30 | ₩16,865 | ₩17,132 | ₩16,578 | ₩16,838 | -0.16% | 10.1만 |
|---|
| 2026.01.29 | ₩16,771 | ₩16,918 | ₩16,491 | ₩16,798 | +0.16% | 7.2만 |
|---|
| 2026.01.28 | ₩16,224 | ₩16,784 | ₩16,090 | ₩16,678 | +2.80% | 52.7만 |
|---|
| 2026.01.27 | ₩16,651 | ₩17,086 | ₩16,090 | ₩16,210 | -2.65% | 16.1만 |
|---|
| 2026.01.26 | ₩16,891 | ₩17,425 | ₩16,424 | ₩16,691 | -1.19% | 14만 |
|---|
| 2026.01.23 | ₩17,105 | ₩17,323 | ₩16,684 | ₩16,798 | -1.80% | 8.4만 |
|---|
| 2026.01.22 | ₩17,132 | ₩17,399 | ₩17,072 | ₩17,105 | -0.16% | 6.8만 |
|---|
| 2026.01.21 | ₩16,958 | ₩17,252 | ₩16,731 | ₩17,038 | +0.47% | 8.8만 |
|---|
| 2026.01.20 | ₩16,918 | ₩16,971 | ₩16,531 | ₩16,891 | -0.16% | 13만 |
|---|
| 2026.01.16 | ₩17,038 | ₩17,092 | ₩16,798 | ₩16,918 | -0.71% | 6.3만 |
|---|
| 2026.01.15 | ₩16,905 | ₩17,265 | ₩16,905 | ₩17,052 | +0.87% | 4.6만 |
|---|
| 2026.01.14 | ₩16,918 | ₩17,158 | ₩16,691 | ₩16,905 | -0.08% | 8.4만 |
|---|
| 2026.01.13 | ₩17,305 | ₩17,305 | ₩16,891 | ₩16,945 | -2.08% | 6만 |
|---|
| 2026.01.12 | ₩17,452 | ₩17,452 | ₩16,865 | ₩17,305 | -0.84% | 10.7만 |
|---|
| 2026.01.09 | ₩17,692 | ₩17,733 | ₩17,305 | ₩17,439 | -1.43% | 6.6만 |
|---|
| 2026.01.08 | ₩17,385 | ₩17,666 | ₩17,372 | ₩17,652 | +1.54% | 13.5만 |
|---|
| 2026.01.07 | ₩17,359 | ₩17,599 | ₩17,172 | ₩17,465 | +0.62% | 12.1만 |
|---|
| 2026.01.06 | ₩16,958 | ₩17,332 | ₩16,691 | ₩17,332 | +2.20% | 15만 |
|---|
| 2026.01.05 | ₩17,465 | ₩17,519 | ₩16,798 | ₩16,971 | -2.83% | 31.5만 |
|---|
| 2026.01.02 | ₩18,026 | ₩18,140 | ₩17,399 | ₩17,559 | -2.59% | 8.7만 |
|---|
| 2025.12.31 | ₩17,946 | ₩18,347 | ₩17,666 | ₩17,946 | 0.00% | 9.1만 |
|---|
| 2025.12.30 | ₩18,160 | ₩18,523 | ₩17,751 | ₩17,906 | -1.40% | 19.3만 |
|---|
| 2025.12.29 | ₩18,507 | ₩18,694 | ₩18,053 | ₩18,160 | -1.88% | 9.2만 |
|---|
| 2025.12.26 | ₩18,093 | ₩18,560 | ₩17,953 | ₩18,454 | +1.99% | 11.3만 |
|---|
| 2025.12.24 | ₩17,866 | ₩18,133 | ₩17,265 | ₩18,106 | +1.35% | 4.5만 |
|---|
| 2025.12.23 | ₩18,120 | ₩18,173 | ₩17,826 | ₩17,839 | -1.55% | 6.1만 |
|---|
| 2025.12.22 | ₩17,599 | ₩18,146 | ₩17,599 | ₩18,106 | +2.88% | 12.1만 |
|---|
| 2025.12.19 | ₩17,399 | ₩17,612 | ₩17,265 | ₩17,532 | +0.77% | 11.6만 |
|---|
| 2025.12.18 | ₩17,052 | ₩17,439 | ₩17,052 | ₩17,399 | +2.04% | 11.2만 |
|---|
| 2025.12.17 | ₩17,172 | ₩17,308 | ₩16,971 | ₩17,038 | -0.78% | 7.8만 |
|---|
| 2025.12.16 | ₩17,319 | ₩17,372 | ₩17,078 | ₩17,238 | -0.46% | 8.2만 |
|---|
| 2025.12.15 | ₩17,492 | ₩17,572 | ₩16,798 | ₩17,319 | -0.99% | 20.4만 |
|---|
| 2025.12.12 | ₩17,385 | ₩17,439 | ₩17,092 | ₩17,345 | -0.23% | 7.4만 |
|---|
| 2025.12.11 | ₩16,691 | ₩17,437 | ₩16,531 | ₩17,265 | +3.44% | 12.8만 |
|---|
| 2025.12.10 | ₩16,651 | ₩17,214 | ₩16,537 | ₩16,985 | +2.00% | 12.3만 |
|---|
| 2025.12.09 | ₩16,651 | ₩16,818 | ₩16,491 | ₩16,758 | +0.64% | 17.9만 |
|---|
| 2025.12.08 | ₩16,771 | ₩16,783 | ₩16,557 | ₩16,557 | -1.27% | 6.4만 |
|---|
| 2025.12.05 | ₩16,958 | ₩17,056 | ₩16,784 | ₩16,851 | -0.63% | 5.2만 |
|---|
| 2025.12.04 | ₩17,225 | ₩17,225 | ₩16,941 | ₩17,011 | -1.24% | 6.2만 |
|---|
| 2025.12.03 | ₩17,285 | ₩17,319 | ₩17,078 | ₩17,105 | -1.04% | 5.3만 |
|---|
| 2025.12.02 | ₩17,733 | ₩17,733 | ₩17,265 | ₩17,359 | -2.11% | 7.2만 |
|---|
| 2025.12.01 | ₩17,746 | ₩18,013 | ₩17,586 | ₩17,626 | -0.68% | 11.5만 |
|---|
| 2025.11.28 | ₩17,839 | ₩18,093 | ₩17,786 | ₩17,839 | 0.00% | 2.1만 |
|---|
| 2025.11.26 | ₩17,719 | ₩18,093 | ₩17,719 | ₩17,906 | +1.06% | 9.4만 |
|---|
| 2025.11.25 | ₩17,759 | ₩18,153 | ₩17,579 | ₩17,879 | +0.68% | 12만 |
|---|
| 2025.11.24 | ₩17,733 | ₩17,933 | ₩17,492 | ₩17,639 | -0.53% | 14.4만 |
|---|
| 2025.11.21 | ₩17,719 | ₩17,853 | ₩17,626 | ₩17,799 | +0.45% | 11.6만 |
|---|
| 2025.11.20 | ₩17,826 | ₩18,046 | ₩17,465 | ₩17,719 | -0.60% | 22.2만 |
|---|
| 2025.11.19 | ₩18,000 | ₩18,093 | ₩17,639 | ₩17,706 | -1.63% | 10.5만 |
|---|
| 2025.11.18 | ₩17,866 | ₩18,200 | ₩17,546 | ₩18,000 | +0.75% | 24.2만 |
|---|
| 2025.11.17 | ₩18,360 | ₩18,507 | ₩17,839 | ₩17,866 | -2.69% | 10.1만 |
|---|
| 2025.11.14 | ₩18,213 | ₩18,373 | ₩17,909 | ₩18,280 | +0.37% | 11.7만 |
|---|
| 2025.11.13 | ₩18,333 | ₩18,400 | ₩18,040 | ₩18,240 | -0.51% | 8.7만 |
|---|
| 2025.11.12 | ₩17,626 | ₩18,427 | ₩17,412 | ₩18,333 | +4.02% | 21.6만 |
|---|
| 2025.11.11 | ₩17,279 | ₩17,859 | ₩17,011 | ₩17,639 | +2.09% | 20.7만 |
|---|
| 2025.11.10 | ₩16,638 | ₩17,432 | ₩16,384 | ₩17,279 | +3.85% | 28.6만 |
|---|
| 2025.11.07 | ₩15,596 | ₩16,638 | ₩15,422 | ₩16,598 | +6.42% | 22.5만 |
|---|
| 2025.11.06 | ₩15,302 | ₩15,770 | ₩15,302 | ₩15,583 | +1.83% | 15.7만 |
|---|
| 2025.11.05 | ₩14,741 | ₩15,676 | ₩14,675 | ₩15,195 | +3.08% | 22.4만 |
|---|
| 2025.11.04 | ₩15,903 | ₩16,184 | ₩14,661 | ₩14,875 | -6.47% | 15.3만 |
|---|
| 2025.11.03 | ₩14,955 | ₩15,249 | ₩14,755 | ₩15,075 | +0.80% | 18.3만 |
|---|
| 2025.10.31 | ₩15,009 | ₩15,185 | ₩14,835 | ₩14,982 | -0.18% | 14.8만 |
|---|
| 2025.10.30 | ₩14,434 | ₩14,982 | ₩14,354 | ₩14,942 | +3.52% | 12.7만 |
|---|
| 2025.10.29 | ₩14,648 | ₩14,675 | ₩14,261 | ₩14,314 | -2.28% | 6.5만 |
|---|
| 2025.10.28 | ₩14,955 | ₩15,049 | ₩14,708 | ₩14,768 | -1.25% | 9.1만 |
|---|
| 2025.10.27 | ₩14,768 | ₩15,022 | ₩14,621 | ₩14,928 | +1.08% | 9.3만 |
|---|
| 2025.10.24 | ₩15,009 | ₩15,129 | ₩14,741 | ₩14,768 | -1.60% | 7.5만 |
|---|
| 2025.10.23 | ₩15,142 | ₩15,155 | ₩14,735 | ₩14,928 | -1.41% | 9.4만 |
|---|
| 2025.10.22 | ₩14,862 | ₩15,129 | ₩14,802 | ₩14,982 | +0.81% | 10.3만 |
|---|
| 2025.10.21 | ₩14,822 | ₩15,075 | ₩14,728 | ₩15,022 | +1.35% | 11.5만 |
|---|
| 2025.10.20 | ₩15,262 | ₩15,262 | ₩14,848 | ₩14,888 | -2.45% | 7.4만 |
|---|
| 2025.10.17 | ₩15,276 | ₩15,422 | ₩14,962 | ₩15,129 | -0.96% | 18.7만 |
|---|
| 2025.10.16 | ₩16,317 | ₩16,417 | ₩15,169 | ₩15,276 | -6.38% | 20.2만 |
|---|
| 2025.10.15 | ₩16,451 | ₩16,464 | ₩16,037 | ₩16,237 | -1.30% | 9.9만 |
|---|
| 2025.10.14 | ₩15,783 | ₩16,383 | ₩15,730 | ₩16,371 | +3.72% | 17.5만 |
|---|
| 2025.10.13 | ₩15,690 | ₩15,803 | ₩15,422 | ₩15,703 | +0.09% | 5만 |
|---|
| 2025.10.10 | ₩15,903 | ₩16,037 | ₩15,569 | ₩15,609 | -1.85% | 6.5만 |
|---|