시장 데이터를 불러오는 중
전체 종목
Harte Hanks, Inc. - Common Stock 과거 주가
Harte Hanks, Inc. - Common Stock · HHS · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harte Hanks, Inc. - Common Stock · HHS · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,903 | ₩6,010 | ₩5,903 | ₩5,970 | +1.14% | 5.8천 |
| 2026.10.08 | ₩5,876 | ₩5,970 | ₩5,876 | ₩5,970 | +1.60% | 7.1천 |
| 2026.10.07 | ₩5,970 | ₩5,970 | ₩5,889 | ₩5,903 | -1.12% | 1.5만 |
| 2026.10.06 | ₩5,889 | ₩6,091 | ₩5,889 | ₩5,956 | +1.14% | 12만 |
| 2026.10.05 | ₩6,158 | ₩6,158 | ₩6,091 | ₩6,091 | -1.09% | 5만 |
| 2026.10.02 | ₩6,091 | ₩6,117 | ₩6,077 | ₩6,117 | +0.44% | 1.7만 |
| 2026.10.01 | ₩6,117 | ₩6,117 | ₩6,050 | ₩6,091 | -0.44% | 4.9만 |
| 2026.09.30 | ₩6,184 | ₩6,184 | ₩6,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,104 |
| -1.30% |
| 8만 |
| 2026.09.29 | ₩6,184 | ₩6,211 | ₩6,131 | ₩6,211 | +0.43% | 2만 |
|---|
| 2026.09.28 | ₩6,171 | ₩6,198 | ₩6,144 | ₩6,171 | 0.00% | 1.7만 |
|---|
| 2026.09.25 | ₩6,265 | ₩6,265 | ₩6,158 | ₩6,171 | -1.50% | 4.6만 |
|---|
| 2026.09.24 | ₩6,211 | ₩6,265 | ₩6,184 | ₩6,238 | +0.43% | 1.8만 |
|---|
| 2026.09.23 | ₩6,158 | ₩6,225 | ₩6,158 | ₩6,211 | +0.87% | 5.4만 |
|---|
| 2026.09.22 | ₩6,225 | ₩6,238 | ₩6,158 | ₩6,198 | -0.43% | 2.4만 |
|---|
| 2026.09.21 | ₩6,144 | ₩6,265 | ₩6,131 | ₩6,198 | +0.87% | 8만 |
|---|
| 2026.09.18 | ₩6,238 | ₩6,238 | ₩6,144 | ₩6,158 | -1.29% | 3.1만 |
|---|
| 2026.09.17 | ₩6,144 | ₩6,225 | ₩6,117 | ₩6,225 | +1.31% | 7.8만 |
|---|
| 2026.09.16 | ₩6,064 | ₩6,238 | ₩6,037 | ₩6,131 | +1.11% | 33.2만 |
|---|
| 2026.09.15 | ₩5,769 | ₩6,091 | ₩5,755 | ₩5,983 | +3.72% | 36.5만 |
|---|
| 2026.09.14 | ₩5,889 | ₩5,889 | ₩5,688 | ₩5,769 | -2.05% | 34.5만 |
|---|
| 2026.09.11 | ₩5,702 | ₩5,715 | ₩5,621 | ₩5,634 | -1.18% | 8.4만 |
|---|
| 2026.09.10 | ₩5,648 | ₩5,782 | ₩5,634 | ₩5,742 | +1.66% | 5.1만 |
|---|
| 2026.09.09 | ₩5,621 | ₩5,702 | ₩5,554 | ₩5,661 | +0.72% | 7만 |
|---|
| 2026.09.08 | ₩5,702 | ₩5,755 | ₩5,608 | ₩5,661 | -0.71% | 10만 |
|---|
| 2026.09.04 | ₩5,594 | ₩5,742 | ₩5,594 | ₩5,728 | +2.40% | 5만 |
|---|
| 2026.09.03 | ₩5,688 | ₩5,715 | ₩5,634 | ₩5,648 | -0.71% | 4.9만 |
|---|
| 2026.09.02 | ₩5,675 | ₩5,755 | ₩5,581 | ₩5,688 | +0.24% | 7.9만 |
|---|
| 2026.09.01 | ₩5,702 | ₩5,782 | ₩5,608 | ₩5,742 | +0.71% | 8.5만 |
|---|
| 2026.08.31 | ₩5,849 | ₩5,903 | ₩5,675 | ₩5,782 | -1.15% | 10.6만 |
|---|
| 2026.08.28 | ₩5,795 | ₩5,889 | ₩5,634 | ₩5,822 | +0.46% | 4만 |
|---|
| 2026.08.27 | ₩5,728 | ₩5,849 | ₩5,594 | ₩5,809 | +1.41% | 14.2만 |
|---|
| 2026.08.26 | ₩5,527 | ₩5,715 | ₩5,406 | ₩5,715 | +3.40% | 4.3만 |
|---|
| 2026.08.25 | ₩5,366 | ₩5,554 | ₩5,286 | ₩5,500 | +2.50% | 13.8만 |
|---|
| 2026.08.24 | ₩4,937 | ₩5,406 | ₩4,937 | ₩5,326 | +7.88% | 23.8만 |
|---|
| 2026.08.21 | ₩4,856 | ₩5,460 | ₩4,561 | ₩4,937 | +1.66% | 114.3만 |
|---|
| 2026.08.20 | ₩5,044 | ₩5,366 | ₩4,575 | ₩4,843 | -3.99% | 22.3만 |
|---|
| 2026.08.19 | ₩5,581 | ₩5,581 | ₩5,044 | ₩5,071 | -9.13% | 22.8만 |
|---|
| 2026.08.18 | ₩5,608 | ₩5,608 | ₩5,165 | ₩5,353 | -4.55% | 39.5만 |
|---|
| 2026.08.17 | ₩5,742 | ₩5,809 | ₩5,487 | ₩5,608 | -2.34% | 32.6만 |
|---|
| 2026.08.14 | ₩5,675 | ₩6,037 | ₩5,473 | ₩5,769 | +1.65% | 466.7만 |
|---|
| 2026.08.13 | ₩3,676 | ₩3,998 | ₩3,636 | ₩3,770 | +2.55% | 8.7만 |
|---|
| 2026.08.12 | ₩3,461 | ₩3,461 | ₩3,367 | ₩3,367 | -2.71% | 3.9만 |
|---|
| 2026.08.11 | ₩3,340 | ₩3,340 | ₩3,340 | ₩3,340 | 0.00% | 6.4천 |
|---|
| 2026.08.10 | ₩3,126 | ₩3,475 | ₩2,871 | ₩3,354 | +7.30% | 1.2만 |
|---|
| 2026.08.07 | ₩3,059 | ₩3,059 | ₩3,059 | ₩3,059 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩3,045 | ₩3,059 | ₩3,045 | ₩3,059 | +0.44% | 1천 |
|---|
| 2026.08.05 | ₩2,951 | ₩3,032 | ₩2,911 | ₩3,032 | +2.73% | 9.1천 |
|---|
| 2026.08.04 | ₩2,790 | ₩3,515 | ₩2,696 | ₩2,871 | +2.88% | 2.9만 |
|---|
| 2026.08.03 | ₩3,139 | ₩3,139 | ₩2,683 | ₩2,683 | -14.53% | 2.5만 |
|---|
| 2026.07.31 | ₩2,871 | ₩3,099 | ₩2,871 | ₩2,938 | +2.34% | 3.1천 |
|---|
| 2026.07.30 | ₩3,045 | ₩3,045 | ₩3,045 | ₩3,045 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩2,911 | ₩2,965 | ₩2,911 | ₩2,965 | +1.84% | 8.6천 |
|---|
| 2026.07.28 | ₩3,166 | ₩3,247 | ₩2,951 | ₩2,951 | -6.78% | 9천 |
|---|
| 2026.07.27 | ₩3,099 | ₩3,233 | ₩3,099 | ₩3,233 | +4.33% | 1.4천 |
|---|
| 2026.07.24 | ₩3,206 | ₩3,206 | ₩3,206 | ₩3,206 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩3,193 | ₩3,367 | ₩3,193 | ₩3,206 | +0.42% | 2천 |
|---|
| 2026.07.22 | ₩3,260 | ₩3,260 | ₩3,112 | ₩3,112 | -4.53% | 2.2천 |
|---|
| 2026.07.21 | ₩3,287 | ₩3,287 | ₩3,287 | ₩3,287 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩3,475 | ₩3,488 | ₩3,233 | ₩3,233 | -6.95% | 6천 |
|---|
| 2026.07.17 | ₩3,273 | ₩3,273 | ₩3,273 | ₩3,273 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩3,260 | ₩3,273 | ₩3,260 | ₩3,273 | +0.41% | 1.7천 |
|---|
| 2026.07.15 | ₩3,260 | ₩3,260 | ₩3,260 | ₩3,260 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩3,260 | ₩3,434 | ₩3,112 | ₩3,206 | -1.65% | 7.4천 |
|---|
| 2026.07.13 | ₩3,247 | ₩3,247 | ₩3,247 | ₩3,247 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩3,112 | ₩3,340 | ₩3,112 | ₩3,340 | +7.33% | 3.7천 |
|---|
| 2026.07.09 | ₩3,099 | ₩3,112 | ₩3,099 | ₩3,112 | +0.43% | 1.3천 |
|---|
| 2026.07.08 | ₩3,220 | ₩3,220 | ₩3,059 | ₩3,059 | -5.00% | 2.2천 |
|---|
| 2026.07.07 | ₩3,099 | ₩3,112 | ₩3,005 | ₩3,099 | 0.00% | 6.8천 |
|---|
| 2026.07.06 | ₩3,005 | ₩3,059 | ₩3,005 | ₩3,005 | 0.00% | 1.6천 |
|---|
| 2026.07.02 | ₩3,220 | ₩3,394 | ₩3,018 | ₩3,018 | -6.25% | 8.7천 |
|---|
| 2026.07.01 | ₩3,045 | ₩3,045 | ₩3,045 | ₩3,045 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩3,072 | ₩3,072 | ₩2,898 | ₩2,898 | -5.68% | 3.8천 |
|---|
| 2026.06.29 | ₩3,166 | ₩3,166 | ₩2,831 | ₩2,978 | -5.93% | 1.1만 |
|---|
| 2026.06.26 | ₩3,247 | ₩3,247 | ₩2,777 | ₩2,777 | -14.46% | 1.4만 |
|---|
| 2026.06.25 | ₩3,220 | ₩3,220 | ₩3,220 | ₩3,220 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩3,233 | ₩3,300 | ₩3,233 | ₩3,233 | 0.00% | 1.6천 |
|---|
| 2026.06.23 | ₩3,273 | ₩3,273 | ₩3,220 | ₩3,220 | -1.64% | 1.1천 |
|---|
| 2026.06.22 | ₩3,220 | ₩3,233 | ₩3,220 | ₩3,233 | +0.42% | 1.6천 |
|---|
| 2026.06.18 | ₩3,300 | ₩3,300 | ₩3,220 | ₩3,220 | -2.44% | 6.9천 |
|---|
| 2026.06.17 | ₩3,287 | ₩3,367 | ₩3,287 | ₩3,367 | +2.45% | 1.7천 |
|---|
| 2026.06.16 | ₩3,287 | ₩3,287 | ₩3,287 | ₩3,287 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩3,300 | ₩3,340 | ₩3,287 | ₩3,287 | -0.41% | 1.9천 |
|---|
| 2026.06.12 | ₩3,394 | ₩3,394 | ₩3,394 | ₩3,394 | 0.00% | 600 |
|---|
| 2026.06.11 | ₩3,300 | ₩3,300 | ₩3,300 | ₩3,300 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩3,300 | ₩3,300 | ₩3,300 | ₩3,300 | 0.00% | 600 |
|---|
| 2026.06.09 | ₩3,354 | ₩3,354 | ₩3,354 | ₩3,354 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩3,408 | ₩3,421 | ₩3,408 | ₩3,421 | +0.39% | 4.2천 |
|---|
| 2026.06.05 | ₩3,408 | ₩3,408 | ₩3,408 | ₩3,408 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩3,367 | ₩3,367 | ₩3,367 | ₩3,367 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩3,367 | ₩3,408 | ₩3,367 | ₩3,367 | 0.00% | 1.4천 |
|---|
| 2026.06.02 | ₩3,367 | ₩3,488 | ₩3,367 | ₩3,488 | +3.59% | 1.8천 |
|---|
| 2026.06.01 | ₩3,354 | ₩3,555 | ₩3,354 | ₩3,515 | +4.80% | 2.2만 |
|---|
| 2026.05.29 | ₩3,434 | ₩3,488 | ₩3,354 | ₩3,354 | -2.34% | 7.2천 |
|---|
| 2026.05.28 | ₩3,488 | ₩3,501 | ₩3,461 | ₩3,461 | -0.77% | 1.4천 |
|---|
| 2026.05.27 | ₩3,542 | ₩3,542 | ₩3,528 | ₩3,542 | 0.00% | 7천 |
|---|
| 2026.05.26 | ₩3,515 | ₩3,609 | ₩3,461 | ₩3,461 | -1.53% | 1.7천 |
|---|
| 2026.05.22 | ₩3,448 | ₩3,515 | ₩3,448 | ₩3,515 | +1.95% | 1.3천 |
|---|
| 2026.05.21 | ₩3,461 | ₩3,515 | ₩3,461 | ₩3,488 | +0.78% | 6.1천 |
|---|
| 2026.05.20 | ₩3,434 | ₩3,622 | ₩3,421 | ₩3,555 | +3.52% | 5천 |
|---|
| 2026.05.19 | ₩3,622 | ₩3,622 | ₩3,475 | ₩3,488 | -3.70% | 9.7천 |
|---|
| 2026.05.18 | ₩3,743 | ₩3,756 | ₩3,743 | ₩3,756 | +0.36% | 1천 |
|---|
| 2026.05.15 | ₩3,716 | ₩3,756 | ₩3,716 | ₩3,756 | +1.08% | 1.5천 |
|---|
| 2026.05.14 | ₩3,716 | ₩3,797 | ₩3,716 | ₩3,770 | +1.44% | 6.8천 |
|---|
| 2026.05.13 | ₩3,770 | ₩3,770 | ₩3,770 | ₩3,770 | 0.00% | 400 |
|---|
| 2026.05.12 | ₩3,703 | ₩3,797 | ₩3,703 | ₩3,797 | +2.54% | 700 |
|---|
| 2026.05.11 | ₩3,823 | ₩3,823 | ₩3,770 | ₩3,770 | -1.40% | 2.8천 |
|---|
| 2026.05.08 | ₩3,689 | ₩3,797 | ₩3,676 | ₩3,783 | +2.55% | 1.3만 |
|---|
| 2026.05.07 | ₩3,877 | ₩3,917 | ₩3,729 | ₩3,729 | -3.81% | 9.1천 |
|---|
| 2026.05.06 | ₩3,756 | ₩3,890 | ₩3,756 | ₩3,810 | +1.43% | 4.2천 |
|---|
| 2026.05.05 | ₩3,689 | ₩3,783 | ₩3,689 | ₩3,716 | +0.73% | 2.1천 |
|---|
| 2026.05.04 | ₩3,877 | ₩3,877 | ₩3,689 | ₩3,743 | -3.46% | 2.9천 |
|---|
| 2026.05.01 | ₩3,783 | ₩3,783 | ₩3,662 | ₩3,676 | -2.84% | 3.1천 |
|---|
| 2026.04.30 | ₩3,756 | ₩3,756 | ₩3,716 | ₩3,716 | -1.07% | 1.5천 |
|---|
| 2026.04.29 | ₩3,689 | ₩3,689 | ₩3,689 | ₩3,689 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,823 | ₩4,011 | ₩3,689 | ₩3,689 | -3.51% | 1.8천 |
|---|
| 2026.04.27 | ₩3,689 | ₩3,864 | ₩3,689 | ₩3,716 | +0.73% | 3.5천 |
|---|
| 2026.04.24 | ₩3,703 | ₩3,703 | ₩3,703 | ₩3,703 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩3,689 | ₩3,810 | ₩3,649 | ₩3,649 | -1.09% | 3.5천 |
|---|
| 2026.04.22 | ₩3,636 | ₩3,756 | ₩3,622 | ₩3,756 | +3.32% | 8.3천 |
|---|
| 2026.04.21 | ₩3,662 | ₩3,716 | ₩3,662 | ₩3,716 | +1.47% | 2.7천 |
|---|
| 2026.04.20 | ₩3,810 | ₩3,823 | ₩3,756 | ₩3,783 | -0.70% | 2.5천 |
|---|
| 2026.04.17 | ₩3,797 | ₩3,877 | ₩3,622 | ₩3,877 | +2.12% | 1.8만 |
|---|
| 2026.04.16 | ₩3,810 | ₩3,850 | ₩3,622 | ₩3,850 | +1.06% | 8천 |
|---|
| 2026.04.15 | ₩3,622 | ₩3,823 | ₩3,488 | ₩3,703 | +2.22% | 2.9만 |
|---|
| 2026.04.14 | ₩4,347 | ₩4,360 | ₩3,421 | ₩3,890 | -10.49% | 11.1만 |
|---|
| 2026.04.13 | ₩3,193 | ₩4,159 | ₩3,153 | ₩3,797 | +18.91% | 17.5만 |
|---|
| 2026.04.10 | ₩3,166 | ₩3,166 | ₩3,166 | ₩3,166 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩3,247 | ₩3,247 | ₩3,247 | ₩3,247 | 0.00% | 2.2천 |
|---|
| 2026.04.08 | ₩3,340 | ₩3,354 | ₩3,112 | ₩3,233 | -3.21% | 3.5천 |
|---|
| 2026.04.07 | ₩3,126 | ₩3,354 | ₩3,126 | ₩3,354 | +7.30% | 2.3천 |
|---|
| 2026.04.06 | ₩3,273 | ₩3,287 | ₩3,273 | ₩3,287 | +0.41% | 700 |
|---|
| 2026.04.02 | ₩3,354 | ₩3,354 | ₩3,354 | ₩3,354 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩3,179 | ₩3,354 | ₩3,179 | ₩3,354 | +5.49% | 700 |
|---|
| 2026.03.31 | ₩3,099 | ₩3,153 | ₩3,045 | ₩3,045 | -1.73% | 2.3만 |
|---|
| 2026.03.30 | ₩2,978 | ₩3,099 | ₩2,978 | ₩3,099 | +4.05% | 900 |
|---|
| 2026.03.27 | ₩2,992 | ₩3,179 | ₩2,992 | ₩3,179 | +6.28% | 400 |
|---|
| 2026.03.26 | ₩3,220 | ₩3,220 | ₩3,139 | ₩3,179 | -1.25% | 2천 |
|---|
| 2026.03.25 | ₩3,287 | ₩3,287 | ₩3,287 | ₩3,287 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩3,434 | ₩3,434 | ₩3,099 | ₩3,287 | -4.30% | 6.9천 |
|---|
| 2026.03.23 | ₩3,448 | ₩3,448 | ₩3,448 | ₩3,448 | 0.00% | 600 |
|---|
| 2026.03.20 | ₩3,488 | ₩3,488 | ₩3,233 | ₩3,461 | -0.77% | 2.8만 |
|---|
| 2026.03.19 | ₩3,555 | ₩3,555 | ₩3,555 | ₩3,555 | 0.00% | 2.1천 |
|---|
| 2026.03.18 | ₩3,555 | ₩3,555 | ₩3,555 | ₩3,555 | 0.00% | 2.5천 |
|---|
| 2026.03.17 | ₩3,582 | ₩3,582 | ₩3,582 | ₩3,582 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩3,729 | ₩3,729 | ₩3,729 | ₩3,729 | 0.00% | 1천 |
|---|
| 2026.03.13 | ₩3,716 | ₩3,729 | ₩3,555 | ₩3,729 | +0.36% | 4.2천 |
|---|
| 2026.03.12 | ₩3,568 | ₩3,568 | ₩3,568 | ₩3,568 | 0.00% | 2.4천 |
|---|
| 2026.03.11 | ₩3,716 | ₩3,716 | ₩3,662 | ₩3,676 | -1.08% | 5.3천 |
|---|
| 2026.03.10 | ₩3,716 | ₩3,716 | ₩3,716 | ₩3,716 | 0.00% | 2천 |
|---|
| 2026.03.09 | ₩3,568 | ₩3,837 | ₩3,568 | ₩3,837 | +7.52% | 2천 |
|---|
| 2026.03.06 | ₩3,609 | ₩3,810 | ₩3,595 | ₩3,729 | +3.35% | 2.8천 |
|---|
| 2026.03.05 | ₩3,636 | ₩3,636 | ₩3,636 | ₩3,636 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩3,636 | ₩3,636 | ₩3,636 | ₩3,636 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩3,636 | ₩3,662 | ₩3,595 | ₩3,636 | 0.00% | 9천 |
|---|
| 2026.03.02 | ₩3,622 | ₩3,636 | ₩3,622 | ₩3,636 | +0.37% | 1.3천 |
|---|
| 2026.02.27 | ₩3,689 | ₩3,716 | ₩3,689 | ₩3,689 | 0.00% | 800 |
|---|
| 2026.02.26 | ₩3,823 | ₩3,823 | ₩3,823 | ₩3,823 | 0.00% | 1천 |
|---|
| 2026.02.25 | ₩3,837 | ₩3,837 | ₩3,837 | ₩3,837 | 0.00% | 600 |
|---|
| 2026.02.24 | ₩3,636 | ₩3,703 | ₩3,622 | ₩3,689 | +1.48% | 2.7천 |
|---|
| 2026.02.23 | ₩3,770 | ₩3,770 | ₩3,756 | ₩3,756 | -0.36% | 5.3천 |
|---|
| 2026.02.20 | ₩4,132 | ₩4,132 | ₩3,783 | ₩3,810 | -7.79% | 3.1천 |
|---|
| 2026.02.19 | ₩4,038 | ₩4,038 | ₩3,770 | ₩3,770 | -6.64% | 6.1천 |
|---|
| 2026.02.18 | ₩3,864 | ₩3,864 | ₩3,797 | ₩3,797 | -1.74% | 1.6천 |
|---|
| 2026.02.17 | ₩3,770 | ₩3,837 | ₩3,770 | ₩3,823 | +1.42% | 1.8천 |
|---|
| 2026.02.13 | ₩3,770 | ₩3,971 | ₩3,770 | ₩3,770 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩3,877 | ₩3,877 | ₩3,797 | ₩3,837 | -1.04% | 4.4천 |
|---|
| 2026.02.11 | ₩3,904 | ₩4,172 | ₩3,850 | ₩3,850 | -1.37% | 5.3천 |
|---|
| 2026.02.10 | ₩3,917 | ₩3,958 | ₩3,904 | ₩3,904 | -0.34% | 1.6천 |
|---|
| 2026.02.09 | ₩3,931 | ₩4,025 | ₩3,917 | ₩3,931 | 0.00% | 2천 |
|---|
| 2026.02.06 | ₩3,931 | ₩4,266 | ₩3,904 | ₩3,931 | 0.00% | 5.6천 |
|---|
| 2026.02.05 | ₩4,078 | ₩4,119 | ₩3,931 | ₩3,931 | -3.62% | 9.4천 |
|---|
| 2026.02.04 | ₩4,078 | ₩4,119 | ₩4,038 | ₩4,038 | -0.99% | 5.5천 |
|---|
| 2026.02.03 | ₩4,119 | ₩4,119 | ₩4,119 | ₩4,119 | 0.00% | 500 |
|---|
| 2026.02.02 | ₩4,239 | ₩4,266 | ₩4,038 | ₩4,051 | -4.43% | 4.5천 |
|---|
| 2026.01.30 | ₩4,199 | ₩4,414 | ₩4,038 | ₩4,065 | -3.19% | 5.9천 |
|---|
| 2026.01.29 | ₩4,025 | ₩4,199 | ₩3,958 | ₩4,186 | +4.00% | 1.5만 |
|---|
| 2026.01.28 | ₩4,119 | ₩4,186 | ₩3,984 | ₩4,105 | -0.33% | 4천 |
|---|
| 2026.01.27 | ₩4,065 | ₩4,105 | ₩4,025 | ₩4,105 | +0.99% | 1.3만 |
|---|
| 2026.01.26 | ₩4,226 | ₩4,226 | ₩4,038 | ₩4,212 | -0.32% | 2.6천 |
|---|
| 2026.01.23 | ₩4,172 | ₩4,199 | ₩4,145 | ₩4,159 | -0.32% | 5.9천 |
|---|
| 2026.01.22 | ₩4,078 | ₩4,454 | ₩3,917 | ₩4,119 | +0.99% | 1.2만 |
|---|
| 2026.01.21 | ₩4,119 | ₩4,132 | ₩4,025 | ₩4,065 | -1.30% | 6.1천 |
|---|
| 2026.01.20 | ₩4,132 | ₩4,159 | ₩4,092 | ₩4,159 | +0.65% | 1천 |
|---|
| 2026.01.16 | ₩4,467 | ₩4,467 | ₩4,159 | ₩4,159 | -6.91% | 6.6천 |
|---|
| 2026.01.15 | ₩4,078 | ₩4,078 | ₩4,078 | ₩4,078 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩4,025 | ₩4,078 | ₩4,025 | ₩4,078 | +1.33% | 2.5천 |
|---|
| 2026.01.13 | ₩4,011 | ₩4,092 | ₩3,917 | ₩4,025 | +0.33% | 9.9천 |
|---|
| 2026.01.12 | ₩4,011 | ₩4,172 | ₩3,850 | ₩3,890 | -3.01% | 1.2만 |
|---|
| 2026.01.09 | ₩3,890 | ₩4,226 | ₩3,837 | ₩3,944 | +1.38% | 1.7만 |
|---|
| 2026.01.08 | ₩3,890 | ₩3,931 | ₩3,850 | ₩3,931 | +1.03% | 2.1만 |
|---|
| 2026.01.07 | ₩4,025 | ₩4,025 | ₩3,837 | ₩3,837 | -4.67% | 7.8천 |
|---|
| 2026.01.06 | ₩3,944 | ₩4,159 | ₩3,944 | ₩3,971 | +0.68% | 6.4천 |
|---|
| 2026.01.05 | ₩3,958 | ₩3,958 | ₩3,931 | ₩3,944 | -0.34% | 2.2천 |
|---|
| 2026.01.02 | ₩4,105 | ₩4,119 | ₩3,756 | ₩4,105 | 0.00% | 7.1천 |
|---|
| 2025.12.31 | ₩4,212 | ₩4,494 | ₩3,797 | ₩4,038 | -4.14% | 3만 |
|---|
| 2025.12.30 | ₩4,172 | ₩4,373 | ₩4,038 | ₩4,105 | -1.61% | 1.9만 |
|---|
| 2025.12.29 | ₩4,615 | ₩4,615 | ₩4,025 | ₩4,172 | -9.59% | 2.2만 |
|---|
| 2025.12.26 | ₩4,440 | ₩4,534 | ₩4,440 | ₩4,454 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩4,440 | ₩4,440 | ₩4,440 | ₩4,440 | 0.00% | 700 |
|---|
| 2025.12.23 | ₩4,481 | ₩4,494 | ₩4,481 | ₩4,481 | 0.00% | 5.5천 |
|---|
| 2025.12.22 | ₩4,467 | ₩4,481 | ₩4,467 | ₩4,481 | +0.30% | 1.7천 |
|---|
| 2025.12.19 | ₩4,414 | ₩4,682 | ₩4,373 | ₩4,508 | +2.13% | 1.3만 |
|---|
| 2025.12.18 | ₩4,320 | ₩4,628 | ₩4,320 | ₩4,414 | +2.17% | 9.9천 |
|---|
| 2025.12.17 | ₩4,306 | ₩4,360 | ₩4,306 | ₩4,306 | 0.00% | 8.8천 |
|---|
| 2025.12.16 | ₩4,333 | ₩4,347 | ₩4,078 | ₩4,320 | -0.31% | 2만 |
|---|
| 2025.12.15 | ₩4,440 | ₩4,467 | ₩4,239 | ₩4,306 | -3.02% | 7.3천 |
|---|
| 2025.12.12 | ₩3,850 | ₩4,508 | ₩3,850 | ₩4,280 | +11.15% | 6.3천 |
|---|
| 2025.12.11 | ₩3,958 | ₩4,119 | ₩3,689 | ₩3,958 | 0.00% | 3천 |
|---|
| 2025.12.10 | ₩4,239 | ₩4,239 | ₩4,119 | ₩4,119 | -2.85% | 1만 |
|---|
| 2025.12.09 | ₩4,266 | ₩4,333 | ₩4,266 | ₩4,333 | +1.57% | 1.4천 |
|---|
| 2025.12.08 | ₩4,266 | ₩4,280 | ₩4,266 | ₩4,280 | +0.31% | 1.4천 |
|---|
| 2025.12.05 | ₩4,320 | ₩4,400 | ₩4,280 | ₩4,306 | -0.31% | 4.5천 |
|---|
| 2025.12.04 | ₩4,494 | ₩4,655 | ₩4,239 | ₩4,360 | -2.99% | 8.1천 |
|---|
| 2025.12.03 | ₩5,192 | ₩5,192 | ₩4,937 | ₩4,937 | -4.91% | 4.3천 |
|---|
| 2025.12.02 | ₩4,883 | ₩5,205 | ₩4,883 | ₩5,058 | +3.57% | 8.6천 |
|---|
| 2025.12.01 | ₩4,923 | ₩5,178 | ₩4,897 | ₩4,897 | -0.54% | 1.1만 |
|---|
| 2025.11.28 | ₩4,695 | ₩5,219 | ₩4,534 | ₩5,058 | +7.71% | 2.5만 |
|---|
| 2025.11.26 | ₩4,065 | ₩4,642 | ₩4,065 | ₩4,467 | +9.90% | 1.2만 |
|---|
| 2025.11.25 | ₩4,253 | ₩4,360 | ₩3,984 | ₩4,360 | +2.52% | 2.3만 |
|---|
| 2025.11.24 | ₩3,890 | ₩4,226 | ₩3,850 | ₩4,226 | +8.62% | 1.7만 |
|---|
| 2025.11.21 | ₩3,729 | ₩3,931 | ₩3,729 | ₩3,864 | +3.60% | 4.8천 |
|---|
| 2025.11.20 | ₩3,703 | ₩3,756 | ₩3,662 | ₩3,743 | +1.09% | 9.7천 |
|---|
| 2025.11.19 | ₩3,703 | ₩3,850 | ₩3,703 | ₩3,770 | +1.81% | 1만 |
|---|
| 2025.11.18 | ₩3,716 | ₩3,756 | ₩3,716 | ₩3,729 | +0.36% | 5.5천 |
|---|
| 2025.11.17 | ₩3,944 | ₩3,944 | ₩3,662 | ₩3,716 | -5.78% | 1.2만 |
|---|
| 2025.11.14 | ₩3,890 | ₩4,011 | ₩3,823 | ₩3,998 | +2.76% | 2.5만 |
|---|
| 2025.11.13 | ₩3,837 | ₩3,904 | ₩3,810 | ₩3,823 | -0.35% | 5천 |
|---|
| 2025.11.12 | ₩3,783 | ₩3,971 | ₩3,783 | ₩3,917 | +3.55% | 9.8천 |
|---|
| 2025.11.11 | ₩3,783 | ₩3,810 | ₩3,770 | ₩3,810 | +0.71% | 1만 |
|---|
| 2025.11.10 | ₩3,676 | ₩3,837 | ₩3,676 | ₩3,837 | +4.38% | 7.1천 |
|---|
| 2025.11.07 | ₩3,636 | ₩3,729 | ₩3,636 | ₩3,716 | +2.21% | 6.5천 |
|---|
| 2025.11.06 | ₩3,609 | ₩3,797 | ₩3,609 | ₩3,662 | +1.49% | 1.4만 |
|---|
| 2025.11.05 | ₩3,917 | ₩4,038 | ₩3,126 | ₩3,716 | -5.14% | 8.7만 |
|---|
| 2025.11.04 | ₩4,038 | ₩4,172 | ₩3,890 | ₩3,917 | -2.99% | 2만 |
|---|
| 2025.11.03 | ₩4,186 | ₩4,186 | ₩3,917 | ₩4,038 | -3.53% | 1.4만 |
|---|
| 2025.10.31 | ₩4,092 | ₩4,226 | ₩4,051 | ₩4,172 | +1.97% | 1.5만 |
|---|
| 2025.10.30 | ₩4,011 | ₩4,132 | ₩3,904 | ₩4,105 | +2.34% | 5.4만 |
|---|
| 2025.10.29 | ₩4,601 | ₩4,655 | ₩4,440 | ₩4,481 | -2.62% | 9.8천 |
|---|
| 2025.10.28 | ₩4,427 | ₩4,897 | ₩4,373 | ₩4,736 | +6.97% | 6.6만 |
|---|
| 2025.10.27 | ₩4,561 | ₩4,588 | ₩4,467 | ₩4,494 | -1.47% | 2.8만 |
|---|
| 2025.10.24 | ₩4,776 | ₩4,776 | ₩4,467 | ₩4,642 | -2.81% | 7.7만 |
|---|
| 2025.10.23 | ₩4,749 | ₩4,937 | ₩4,333 | ₩4,642 | -2.26% | 12.1만 |
|---|
| 2025.10.22 | ₩5,447 | ₩5,795 | ₩4,870 | ₩5,245 | -3.69% | 230.1만 |
|---|
| 2025.10.21 | ₩4,695 | ₩4,897 | ₩4,695 | ₩4,803 | +2.29% | 312.7만 |
|---|
| 2025.10.20 | ₩4,588 | ₩4,736 | ₩4,588 | ₩4,695 | +2.34% | 3.8천 |
|---|
| 2025.10.17 | ₩4,830 | ₩4,830 | ₩4,695 | ₩4,695 | -2.78% | 800 |
|---|
| 2025.10.16 | ₩4,803 | ₩4,803 | ₩4,803 | ₩4,803 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩4,843 | ₩4,964 | ₩4,843 | ₩4,897 | +1.11% | 3.9천 |
|---|
| 2025.10.14 | ₩4,762 | ₩4,762 | ₩4,561 | ₩4,615 | -3.10% | 1.5만 |
|---|
| 2025.10.13 | ₩4,789 | ₩4,789 | ₩4,789 | ₩4,789 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩4,870 | ₩4,870 | ₩4,870 | ₩4,870 | 0.00% | 800 |
|---|