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 | ₩5,890 | ₩5,997 | ₩5,890 | ₩5,957 | +1.14% | 5.8천 |
| 2026.10.08 | ₩5,863 | ₩5,957 | ₩5,863 | ₩5,957 | +1.60% | 7.1천 |
| 2026.10.07 | ₩5,957 | ₩5,957 | ₩5,877 | ₩5,890 | -1.12% | 1.5만 |
| 2026.10.06 | ₩5,877 | ₩6,078 | ₩5,877 | ₩5,944 | +1.14% | 12만 |
| 2026.10.05 | ₩6,145 | ₩6,145 | ₩6,078 | ₩6,078 | -1.09% | 5만 |
| 2026.10.02 | ₩6,078 | ₩6,104 | ₩6,064 | ₩6,104 | +0.44% | 1.7만 |
| 2026.10.01 | ₩6,104 | ₩6,104 | ₩6,037 | ₩6,078 | -0.44% | 4.9만 |
| 2026.09.30 | ₩6,171 | ₩6,171 | ₩6,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,091 |
| -1.30% |
| 8만 |
| 2026.09.29 | ₩6,171 | ₩6,198 | ₩6,118 | ₩6,198 | +0.43% | 2만 |
|---|
| 2026.09.28 | ₩6,158 | ₩6,185 | ₩6,131 | ₩6,158 | 0.00% | 1.7만 |
|---|
| 2026.09.25 | ₩6,252 | ₩6,252 | ₩6,145 | ₩6,158 | -1.50% | 4.6만 |
|---|
| 2026.09.24 | ₩6,198 | ₩6,252 | ₩6,171 | ₩6,225 | +0.43% | 1.8만 |
|---|
| 2026.09.23 | ₩6,145 | ₩6,211 | ₩6,145 | ₩6,198 | +0.87% | 5.4만 |
|---|
| 2026.09.22 | ₩6,211 | ₩6,225 | ₩6,145 | ₩6,185 | -0.43% | 2.4만 |
|---|
| 2026.09.21 | ₩6,131 | ₩6,252 | ₩6,118 | ₩6,185 | +0.87% | 8만 |
|---|
| 2026.09.18 | ₩6,225 | ₩6,225 | ₩6,131 | ₩6,145 | -1.29% | 3.1만 |
|---|
| 2026.09.17 | ₩6,131 | ₩6,211 | ₩6,104 | ₩6,211 | +1.31% | 7.8만 |
|---|
| 2026.09.16 | ₩6,051 | ₩6,225 | ₩6,024 | ₩6,118 | +1.11% | 33.2만 |
|---|
| 2026.09.15 | ₩5,756 | ₩6,078 | ₩5,743 | ₩5,971 | +3.72% | 36.5만 |
|---|
| 2026.09.14 | ₩5,877 | ₩5,877 | ₩5,676 | ₩5,756 | -2.05% | 34.5만 |
|---|
| 2026.09.11 | ₩5,689 | ₩5,703 | ₩5,609 | ₩5,622 | -1.18% | 8.4만 |
|---|
| 2026.09.10 | ₩5,636 | ₩5,770 | ₩5,622 | ₩5,730 | +1.66% | 5.1만 |
|---|
| 2026.09.09 | ₩5,609 | ₩5,689 | ₩5,542 | ₩5,649 | +0.72% | 7만 |
|---|
| 2026.09.08 | ₩5,689 | ₩5,743 | ₩5,596 | ₩5,649 | -0.71% | 10만 |
|---|
| 2026.09.04 | ₩5,582 | ₩5,730 | ₩5,582 | ₩5,716 | +2.40% | 5만 |
|---|
| 2026.09.03 | ₩5,676 | ₩5,703 | ₩5,622 | ₩5,636 | -0.71% | 4.9만 |
|---|
| 2026.09.02 | ₩5,663 | ₩5,743 | ₩5,569 | ₩5,676 | +0.24% | 7.9만 |
|---|
| 2026.09.01 | ₩5,689 | ₩5,770 | ₩5,596 | ₩5,730 | +0.71% | 8.5만 |
|---|
| 2026.08.31 | ₩5,837 | ₩5,890 | ₩5,663 | ₩5,770 | -1.15% | 10.6만 |
|---|
| 2026.08.28 | ₩5,783 | ₩5,877 | ₩5,622 | ₩5,810 | +0.46% | 4만 |
|---|
| 2026.08.27 | ₩5,716 | ₩5,837 | ₩5,582 | ₩5,796 | +1.41% | 14.2만 |
|---|
| 2026.08.26 | ₩5,515 | ₩5,703 | ₩5,395 | ₩5,703 | +3.40% | 4.3만 |
|---|
| 2026.08.25 | ₩5,355 | ₩5,542 | ₩5,274 | ₩5,489 | +2.50% | 13.8만 |
|---|
| 2026.08.24 | ₩4,926 | ₩5,395 | ₩4,926 | ₩5,315 | +7.88% | 23.8만 |
|---|
| 2026.08.21 | ₩4,846 | ₩5,448 | ₩4,552 | ₩4,926 | +1.66% | 114.3만 |
|---|
| 2026.08.20 | ₩5,033 | ₩5,355 | ₩4,565 | ₩4,833 | -3.99% | 22.3만 |
|---|
| 2026.08.19 | ₩5,569 | ₩5,569 | ₩5,033 | ₩5,060 | -9.13% | 22.8만 |
|---|
| 2026.08.18 | ₩5,596 | ₩5,596 | ₩5,154 | ₩5,341 | -4.55% | 39.5만 |
|---|
| 2026.08.17 | ₩5,730 | ₩5,796 | ₩5,475 | ₩5,596 | -2.34% | 32.6만 |
|---|
| 2026.08.14 | ₩5,663 | ₩6,024 | ₩5,462 | ₩5,756 | +1.65% | 466.7만 |
|---|
| 2026.08.13 | ₩3,668 | ₩3,989 | ₩3,628 | ₩3,762 | +2.55% | 8.7만 |
|---|
| 2026.08.12 | ₩3,454 | ₩3,454 | ₩3,360 | ₩3,360 | -2.71% | 3.9만 |
|---|
| 2026.08.11 | ₩3,333 | ₩3,333 | ₩3,333 | ₩3,333 | 0.00% | 6.4천 |
|---|
| 2026.08.10 | ₩3,119 | ₩3,467 | ₩2,865 | ₩3,347 | +7.30% | 1.2만 |
|---|
| 2026.08.07 | ₩3,052 | ₩3,052 | ₩3,052 | ₩3,052 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩3,039 | ₩3,052 | ₩3,039 | ₩3,052 | +0.44% | 1천 |
|---|
| 2026.08.05 | ₩2,945 | ₩3,025 | ₩2,905 | ₩3,025 | +2.73% | 9.1천 |
|---|
| 2026.08.04 | ₩2,784 | ₩3,507 | ₩2,691 | ₩2,865 | +2.88% | 2.9만 |
|---|
| 2026.08.03 | ₩3,133 | ₩3,133 | ₩2,677 | ₩2,677 | -14.53% | 2.5만 |
|---|
| 2026.07.31 | ₩2,865 | ₩3,092 | ₩2,865 | ₩2,932 | +2.34% | 3.1천 |
|---|
| 2026.07.30 | ₩3,039 | ₩3,039 | ₩3,039 | ₩3,039 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩2,905 | ₩2,958 | ₩2,905 | ₩2,958 | +1.84% | 8.6천 |
|---|
| 2026.07.28 | ₩3,159 | ₩3,240 | ₩2,945 | ₩2,945 | -6.78% | 9천 |
|---|
| 2026.07.27 | ₩3,092 | ₩3,226 | ₩3,092 | ₩3,226 | +4.33% | 1.4천 |
|---|
| 2026.07.24 | ₩3,199 | ₩3,199 | ₩3,199 | ₩3,199 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩3,186 | ₩3,360 | ₩3,186 | ₩3,199 | +0.42% | 2천 |
|---|
| 2026.07.22 | ₩3,253 | ₩3,253 | ₩3,106 | ₩3,106 | -4.53% | 2.2천 |
|---|
| 2026.07.21 | ₩3,280 | ₩3,280 | ₩3,280 | ₩3,280 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩3,467 | ₩3,481 | ₩3,226 | ₩3,226 | -6.95% | 6천 |
|---|
| 2026.07.17 | ₩3,266 | ₩3,266 | ₩3,266 | ₩3,266 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩3,253 | ₩3,266 | ₩3,253 | ₩3,266 | +0.41% | 1.7천 |
|---|
| 2026.07.15 | ₩3,253 | ₩3,253 | ₩3,253 | ₩3,253 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩3,253 | ₩3,427 | ₩3,106 | ₩3,199 | -1.65% | 7.4천 |
|---|
| 2026.07.13 | ₩3,240 | ₩3,240 | ₩3,240 | ₩3,240 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩3,106 | ₩3,333 | ₩3,106 | ₩3,333 | +7.33% | 3.7천 |
|---|
| 2026.07.09 | ₩3,092 | ₩3,106 | ₩3,092 | ₩3,106 | +0.43% | 1.3천 |
|---|
| 2026.07.08 | ₩3,213 | ₩3,213 | ₩3,052 | ₩3,052 | -5.00% | 2.2천 |
|---|
| 2026.07.07 | ₩3,092 | ₩3,106 | ₩2,999 | ₩3,092 | 0.00% | 6.8천 |
|---|
| 2026.07.06 | ₩2,999 | ₩3,052 | ₩2,999 | ₩2,999 | 0.00% | 1.6천 |
|---|
| 2026.07.02 | ₩3,213 | ₩3,387 | ₩3,012 | ₩3,012 | -6.25% | 8.7천 |
|---|
| 2026.07.01 | ₩3,039 | ₩3,039 | ₩3,039 | ₩3,039 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩3,066 | ₩3,066 | ₩2,892 | ₩2,892 | -5.68% | 3.8천 |
|---|
| 2026.06.29 | ₩3,159 | ₩3,159 | ₩2,825 | ₩2,972 | -5.93% | 1.1만 |
|---|
| 2026.06.26 | ₩3,240 | ₩3,240 | ₩2,771 | ₩2,771 | -14.46% | 1.4만 |
|---|
| 2026.06.25 | ₩3,213 | ₩3,213 | ₩3,213 | ₩3,213 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩3,226 | ₩3,293 | ₩3,226 | ₩3,226 | 0.00% | 1.6천 |
|---|
| 2026.06.23 | ₩3,266 | ₩3,266 | ₩3,213 | ₩3,213 | -1.64% | 1.1천 |
|---|
| 2026.06.22 | ₩3,213 | ₩3,226 | ₩3,213 | ₩3,226 | +0.42% | 1.6천 |
|---|
| 2026.06.18 | ₩3,293 | ₩3,293 | ₩3,213 | ₩3,213 | -2.44% | 6.9천 |
|---|
| 2026.06.17 | ₩3,280 | ₩3,360 | ₩3,280 | ₩3,360 | +2.45% | 1.7천 |
|---|
| 2026.06.16 | ₩3,280 | ₩3,280 | ₩3,280 | ₩3,280 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩3,293 | ₩3,333 | ₩3,280 | ₩3,280 | -0.41% | 1.9천 |
|---|
| 2026.06.12 | ₩3,387 | ₩3,387 | ₩3,387 | ₩3,387 | 0.00% | 600 |
|---|
| 2026.06.11 | ₩3,293 | ₩3,293 | ₩3,293 | ₩3,293 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩3,293 | ₩3,293 | ₩3,293 | ₩3,293 | 0.00% | 600 |
|---|
| 2026.06.09 | ₩3,347 | ₩3,347 | ₩3,347 | ₩3,347 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩3,400 | ₩3,414 | ₩3,400 | ₩3,414 | +0.39% | 4.2천 |
|---|
| 2026.06.05 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩3,360 | ₩3,400 | ₩3,360 | ₩3,360 | 0.00% | 1.4천 |
|---|
| 2026.06.02 | ₩3,360 | ₩3,481 | ₩3,360 | ₩3,481 | +3.59% | 1.8천 |
|---|
| 2026.06.01 | ₩3,347 | ₩3,548 | ₩3,347 | ₩3,507 | +4.80% | 2.2만 |
|---|
| 2026.05.29 | ₩3,427 | ₩3,481 | ₩3,347 | ₩3,347 | -2.34% | 7.2천 |
|---|
| 2026.05.28 | ₩3,481 | ₩3,494 | ₩3,454 | ₩3,454 | -0.77% | 1.4천 |
|---|
| 2026.05.27 | ₩3,534 | ₩3,534 | ₩3,521 | ₩3,534 | 0.00% | 7천 |
|---|
| 2026.05.26 | ₩3,507 | ₩3,601 | ₩3,454 | ₩3,454 | -1.53% | 1.7천 |
|---|
| 2026.05.22 | ₩3,440 | ₩3,507 | ₩3,440 | ₩3,507 | +1.95% | 1.3천 |
|---|
| 2026.05.21 | ₩3,454 | ₩3,507 | ₩3,454 | ₩3,481 | +0.78% | 6.1천 |
|---|
| 2026.05.20 | ₩3,427 | ₩3,614 | ₩3,414 | ₩3,548 | +3.52% | 5천 |
|---|
| 2026.05.19 | ₩3,614 | ₩3,614 | ₩3,467 | ₩3,481 | -3.70% | 9.7천 |
|---|
| 2026.05.18 | ₩3,735 | ₩3,748 | ₩3,735 | ₩3,748 | +0.36% | 1천 |
|---|
| 2026.05.15 | ₩3,708 | ₩3,748 | ₩3,708 | ₩3,748 | +1.08% | 1.5천 |
|---|
| 2026.05.14 | ₩3,708 | ₩3,788 | ₩3,708 | ₩3,762 | +1.44% | 6.8천 |
|---|
| 2026.05.13 | ₩3,762 | ₩3,762 | ₩3,762 | ₩3,762 | 0.00% | 400 |
|---|
| 2026.05.12 | ₩3,695 | ₩3,788 | ₩3,695 | ₩3,788 | +2.54% | 700 |
|---|
| 2026.05.11 | ₩3,815 | ₩3,815 | ₩3,762 | ₩3,762 | -1.40% | 2.8천 |
|---|
| 2026.05.08 | ₩3,681 | ₩3,788 | ₩3,668 | ₩3,775 | +2.55% | 1.3만 |
|---|
| 2026.05.07 | ₩3,869 | ₩3,909 | ₩3,722 | ₩3,722 | -3.81% | 9.1천 |
|---|
| 2026.05.06 | ₩3,748 | ₩3,882 | ₩3,748 | ₩3,802 | +1.43% | 4.2천 |
|---|
| 2026.05.05 | ₩3,681 | ₩3,775 | ₩3,681 | ₩3,708 | +0.73% | 2.1천 |
|---|
| 2026.05.04 | ₩3,869 | ₩3,869 | ₩3,681 | ₩3,735 | -3.46% | 2.9천 |
|---|
| 2026.05.01 | ₩3,775 | ₩3,775 | ₩3,655 | ₩3,668 | -2.84% | 3.1천 |
|---|
| 2026.04.30 | ₩3,748 | ₩3,748 | ₩3,708 | ₩3,708 | -1.07% | 1.5천 |
|---|
| 2026.04.29 | ₩3,681 | ₩3,681 | ₩3,681 | ₩3,681 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,815 | ₩4,003 | ₩3,681 | ₩3,681 | -3.51% | 1.8천 |
|---|
| 2026.04.27 | ₩3,681 | ₩3,855 | ₩3,681 | ₩3,708 | +0.73% | 3.5천 |
|---|
| 2026.04.24 | ₩3,695 | ₩3,695 | ₩3,695 | ₩3,695 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩3,681 | ₩3,802 | ₩3,641 | ₩3,641 | -1.09% | 3.5천 |
|---|
| 2026.04.22 | ₩3,628 | ₩3,748 | ₩3,614 | ₩3,748 | +3.32% | 8.3천 |
|---|
| 2026.04.21 | ₩3,655 | ₩3,708 | ₩3,655 | ₩3,708 | +1.47% | 2.7천 |
|---|
| 2026.04.20 | ₩3,802 | ₩3,815 | ₩3,748 | ₩3,775 | -0.70% | 2.5천 |
|---|
| 2026.04.17 | ₩3,788 | ₩3,869 | ₩3,614 | ₩3,869 | +2.12% | 1.8만 |
|---|
| 2026.04.16 | ₩3,802 | ₩3,842 | ₩3,614 | ₩3,842 | +1.06% | 8천 |
|---|
| 2026.04.15 | ₩3,614 | ₩3,815 | ₩3,481 | ₩3,695 | +2.22% | 2.9만 |
|---|
| 2026.04.14 | ₩4,337 | ₩4,351 | ₩3,414 | ₩3,882 | -10.49% | 11.1만 |
|---|
| 2026.04.13 | ₩3,186 | ₩4,150 | ₩3,146 | ₩3,788 | +18.91% | 17.5만 |
|---|
| 2026.04.10 | ₩3,159 | ₩3,159 | ₩3,159 | ₩3,159 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩3,240 | ₩3,240 | ₩3,240 | ₩3,240 | 0.00% | 2.2천 |
|---|
| 2026.04.08 | ₩3,333 | ₩3,347 | ₩3,106 | ₩3,226 | -3.21% | 3.5천 |
|---|
| 2026.04.07 | ₩3,119 | ₩3,347 | ₩3,119 | ₩3,347 | +7.30% | 2.3천 |
|---|
| 2026.04.06 | ₩3,266 | ₩3,280 | ₩3,266 | ₩3,280 | +0.41% | 700 |
|---|
| 2026.04.02 | ₩3,347 | ₩3,347 | ₩3,347 | ₩3,347 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩3,173 | ₩3,347 | ₩3,173 | ₩3,347 | +5.49% | 700 |
|---|
| 2026.03.31 | ₩3,092 | ₩3,146 | ₩3,039 | ₩3,039 | -1.73% | 2.3만 |
|---|
| 2026.03.30 | ₩2,972 | ₩3,092 | ₩2,972 | ₩3,092 | +4.05% | 900 |
|---|
| 2026.03.27 | ₩2,985 | ₩3,173 | ₩2,985 | ₩3,173 | +6.28% | 400 |
|---|
| 2026.03.26 | ₩3,213 | ₩3,213 | ₩3,133 | ₩3,173 | -1.25% | 2천 |
|---|
| 2026.03.25 | ₩3,280 | ₩3,280 | ₩3,280 | ₩3,280 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩3,427 | ₩3,427 | ₩3,092 | ₩3,280 | -4.30% | 6.9천 |
|---|
| 2026.03.23 | ₩3,440 | ₩3,440 | ₩3,440 | ₩3,440 | 0.00% | 600 |
|---|
| 2026.03.20 | ₩3,481 | ₩3,481 | ₩3,226 | ₩3,454 | -0.77% | 2.8만 |
|---|
| 2026.03.19 | ₩3,548 | ₩3,548 | ₩3,548 | ₩3,548 | 0.00% | 2.1천 |
|---|
| 2026.03.18 | ₩3,548 | ₩3,548 | ₩3,548 | ₩3,548 | 0.00% | 2.5천 |
|---|
| 2026.03.17 | ₩3,574 | ₩3,574 | ₩3,574 | ₩3,574 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩3,722 | ₩3,722 | ₩3,722 | ₩3,722 | 0.00% | 1천 |
|---|
| 2026.03.13 | ₩3,708 | ₩3,722 | ₩3,548 | ₩3,722 | +0.36% | 4.2천 |
|---|
| 2026.03.12 | ₩3,561 | ₩3,561 | ₩3,561 | ₩3,561 | 0.00% | 2.4천 |
|---|
| 2026.03.11 | ₩3,708 | ₩3,708 | ₩3,655 | ₩3,668 | -1.08% | 5.3천 |
|---|
| 2026.03.10 | ₩3,708 | ₩3,708 | ₩3,708 | ₩3,708 | 0.00% | 2천 |
|---|
| 2026.03.09 | ₩3,561 | ₩3,829 | ₩3,561 | ₩3,829 | +7.52% | 2천 |
|---|
| 2026.03.06 | ₩3,601 | ₩3,802 | ₩3,588 | ₩3,722 | +3.35% | 2.8천 |
|---|
| 2026.03.05 | ₩3,628 | ₩3,628 | ₩3,628 | ₩3,628 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩3,628 | ₩3,628 | ₩3,628 | ₩3,628 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩3,628 | ₩3,655 | ₩3,588 | ₩3,628 | 0.00% | 9천 |
|---|
| 2026.03.02 | ₩3,614 | ₩3,628 | ₩3,614 | ₩3,628 | +0.37% | 1.3천 |
|---|
| 2026.02.27 | ₩3,681 | ₩3,708 | ₩3,681 | ₩3,681 | 0.00% | 800 |
|---|
| 2026.02.26 | ₩3,815 | ₩3,815 | ₩3,815 | ₩3,815 | 0.00% | 1천 |
|---|
| 2026.02.25 | ₩3,829 | ₩3,829 | ₩3,829 | ₩3,829 | 0.00% | 600 |
|---|
| 2026.02.24 | ₩3,628 | ₩3,695 | ₩3,614 | ₩3,681 | +1.48% | 2.7천 |
|---|
| 2026.02.23 | ₩3,762 | ₩3,762 | ₩3,748 | ₩3,748 | -0.36% | 5.3천 |
|---|
| 2026.02.20 | ₩4,123 | ₩4,123 | ₩3,775 | ₩3,802 | -7.79% | 3.1천 |
|---|
| 2026.02.19 | ₩4,029 | ₩4,029 | ₩3,762 | ₩3,762 | -6.64% | 6.1천 |
|---|
| 2026.02.18 | ₩3,855 | ₩3,855 | ₩3,788 | ₩3,788 | -1.74% | 1.6천 |
|---|
| 2026.02.17 | ₩3,762 | ₩3,829 | ₩3,762 | ₩3,815 | +1.42% | 1.8천 |
|---|
| 2026.02.13 | ₩3,762 | ₩3,962 | ₩3,762 | ₩3,762 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩3,869 | ₩3,869 | ₩3,788 | ₩3,829 | -1.04% | 4.4천 |
|---|
| 2026.02.11 | ₩3,896 | ₩4,163 | ₩3,842 | ₩3,842 | -1.37% | 5.3천 |
|---|
| 2026.02.10 | ₩3,909 | ₩3,949 | ₩3,896 | ₩3,896 | -0.34% | 1.6천 |
|---|
| 2026.02.09 | ₩3,922 | ₩4,016 | ₩3,909 | ₩3,922 | 0.00% | 2천 |
|---|
| 2026.02.06 | ₩3,922 | ₩4,257 | ₩3,896 | ₩3,922 | 0.00% | 5.6천 |
|---|
| 2026.02.05 | ₩4,070 | ₩4,110 | ₩3,922 | ₩3,922 | -3.62% | 9.4천 |
|---|
| 2026.02.04 | ₩4,070 | ₩4,110 | ₩4,029 | ₩4,029 | -0.99% | 5.5천 |
|---|
| 2026.02.03 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 500 |
|---|
| 2026.02.02 | ₩4,230 | ₩4,257 | ₩4,029 | ₩4,043 | -4.43% | 4.5천 |
|---|
| 2026.01.30 | ₩4,190 | ₩4,404 | ₩4,029 | ₩4,056 | -3.19% | 5.9천 |
|---|
| 2026.01.29 | ₩4,016 | ₩4,190 | ₩3,949 | ₩4,177 | +4.00% | 1.5만 |
|---|
| 2026.01.28 | ₩4,110 | ₩4,177 | ₩3,976 | ₩4,096 | -0.33% | 4천 |
|---|
| 2026.01.27 | ₩4,056 | ₩4,096 | ₩4,016 | ₩4,096 | +0.99% | 1.3만 |
|---|
| 2026.01.26 | ₩4,217 | ₩4,217 | ₩4,029 | ₩4,203 | -0.32% | 2.6천 |
|---|
| 2026.01.23 | ₩4,163 | ₩4,190 | ₩4,137 | ₩4,150 | -0.32% | 5.9천 |
|---|
| 2026.01.22 | ₩4,070 | ₩4,444 | ₩3,909 | ₩4,110 | +0.99% | 1.2만 |
|---|
| 2026.01.21 | ₩4,110 | ₩4,123 | ₩4,016 | ₩4,056 | -1.30% | 6.1천 |
|---|
| 2026.01.20 | ₩4,123 | ₩4,150 | ₩4,083 | ₩4,150 | +0.65% | 1천 |
|---|
| 2026.01.16 | ₩4,458 | ₩4,458 | ₩4,150 | ₩4,150 | -6.91% | 6.6천 |
|---|
| 2026.01.15 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩4,016 | ₩4,070 | ₩4,016 | ₩4,070 | +1.33% | 2.5천 |
|---|
| 2026.01.13 | ₩4,003 | ₩4,083 | ₩3,909 | ₩4,016 | +0.33% | 9.9천 |
|---|
| 2026.01.12 | ₩4,003 | ₩4,163 | ₩3,842 | ₩3,882 | -3.01% | 1.2만 |
|---|
| 2026.01.09 | ₩3,882 | ₩4,217 | ₩3,829 | ₩3,936 | +1.38% | 1.7만 |
|---|
| 2026.01.08 | ₩3,882 | ₩3,922 | ₩3,842 | ₩3,922 | +1.03% | 2.1만 |
|---|
| 2026.01.07 | ₩4,016 | ₩4,016 | ₩3,829 | ₩3,829 | -4.67% | 7.8천 |
|---|
| 2026.01.06 | ₩3,936 | ₩4,150 | ₩3,936 | ₩3,962 | +0.68% | 6.4천 |
|---|
| 2026.01.05 | ₩3,949 | ₩3,949 | ₩3,922 | ₩3,936 | -0.34% | 2.2천 |
|---|
| 2026.01.02 | ₩4,096 | ₩4,110 | ₩3,748 | ₩4,096 | 0.00% | 7.1천 |
|---|
| 2025.12.31 | ₩4,203 | ₩4,485 | ₩3,788 | ₩4,029 | -4.14% | 3만 |
|---|
| 2025.12.30 | ₩4,163 | ₩4,364 | ₩4,029 | ₩4,096 | -1.61% | 1.9만 |
|---|
| 2025.12.29 | ₩4,605 | ₩4,605 | ₩4,016 | ₩4,163 | -9.59% | 2.2만 |
|---|
| 2025.12.26 | ₩4,431 | ₩4,525 | ₩4,431 | ₩4,444 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩4,431 | ₩4,431 | ₩4,431 | ₩4,431 | 0.00% | 700 |
|---|
| 2025.12.23 | ₩4,471 | ₩4,485 | ₩4,471 | ₩4,471 | 0.00% | 5.5천 |
|---|
| 2025.12.22 | ₩4,458 | ₩4,471 | ₩4,458 | ₩4,471 | +0.30% | 1.7천 |
|---|
| 2025.12.19 | ₩4,404 | ₩4,672 | ₩4,364 | ₩4,498 | +2.13% | 1.3만 |
|---|
| 2025.12.18 | ₩4,311 | ₩4,618 | ₩4,311 | ₩4,404 | +2.17% | 9.9천 |
|---|
| 2025.12.17 | ₩4,297 | ₩4,351 | ₩4,297 | ₩4,297 | 0.00% | 8.8천 |
|---|
| 2025.12.16 | ₩4,324 | ₩4,337 | ₩4,070 | ₩4,311 | -0.31% | 2만 |
|---|
| 2025.12.15 | ₩4,431 | ₩4,458 | ₩4,230 | ₩4,297 | -3.02% | 7.3천 |
|---|
| 2025.12.12 | ₩3,842 | ₩4,498 | ₩3,842 | ₩4,270 | +11.15% | 6.3천 |
|---|
| 2025.12.11 | ₩3,949 | ₩4,110 | ₩3,681 | ₩3,949 | 0.00% | 3천 |
|---|
| 2025.12.10 | ₩4,230 | ₩4,230 | ₩4,110 | ₩4,110 | -2.85% | 1만 |
|---|
| 2025.12.09 | ₩4,257 | ₩4,324 | ₩4,257 | ₩4,324 | +1.57% | 1.4천 |
|---|
| 2025.12.08 | ₩4,257 | ₩4,270 | ₩4,257 | ₩4,270 | +0.31% | 1.4천 |
|---|
| 2025.12.05 | ₩4,311 | ₩4,391 | ₩4,270 | ₩4,297 | -0.31% | 4.5천 |
|---|
| 2025.12.04 | ₩4,485 | ₩4,645 | ₩4,230 | ₩4,351 | -2.99% | 8.1천 |
|---|
| 2025.12.03 | ₩5,181 | ₩5,181 | ₩4,926 | ₩4,926 | -4.91% | 4.3천 |
|---|
| 2025.12.02 | ₩4,873 | ₩5,194 | ₩4,873 | ₩5,047 | +3.57% | 8.6천 |
|---|
| 2025.12.01 | ₩4,913 | ₩5,167 | ₩4,886 | ₩4,886 | -0.54% | 1.1만 |
|---|
| 2025.11.28 | ₩4,685 | ₩5,207 | ₩4,525 | ₩5,047 | +7.71% | 2.5만 |
|---|
| 2025.11.26 | ₩4,056 | ₩4,632 | ₩4,056 | ₩4,458 | +9.90% | 1.2만 |
|---|
| 2025.11.25 | ₩4,244 | ₩4,351 | ₩3,976 | ₩4,351 | +2.52% | 2.3만 |
|---|
| 2025.11.24 | ₩3,882 | ₩4,217 | ₩3,842 | ₩4,217 | +8.62% | 1.7만 |
|---|
| 2025.11.21 | ₩3,722 | ₩3,922 | ₩3,722 | ₩3,855 | +3.60% | 4.8천 |
|---|
| 2025.11.20 | ₩3,695 | ₩3,748 | ₩3,655 | ₩3,735 | +1.09% | 9.7천 |
|---|
| 2025.11.19 | ₩3,695 | ₩3,842 | ₩3,695 | ₩3,762 | +1.81% | 1만 |
|---|
| 2025.11.18 | ₩3,708 | ₩3,748 | ₩3,708 | ₩3,722 | +0.36% | 5.5천 |
|---|
| 2025.11.17 | ₩3,936 | ₩3,936 | ₩3,655 | ₩3,708 | -5.78% | 1.2만 |
|---|
| 2025.11.14 | ₩3,882 | ₩4,003 | ₩3,815 | ₩3,989 | +2.76% | 2.5만 |
|---|
| 2025.11.13 | ₩3,829 | ₩3,896 | ₩3,802 | ₩3,815 | -0.35% | 5천 |
|---|
| 2025.11.12 | ₩3,775 | ₩3,962 | ₩3,775 | ₩3,909 | +3.55% | 9.8천 |
|---|
| 2025.11.11 | ₩3,775 | ₩3,802 | ₩3,762 | ₩3,802 | +0.71% | 1만 |
|---|
| 2025.11.10 | ₩3,668 | ₩3,829 | ₩3,668 | ₩3,829 | +4.38% | 7.1천 |
|---|
| 2025.11.07 | ₩3,628 | ₩3,722 | ₩3,628 | ₩3,708 | +2.21% | 6.5천 |
|---|
| 2025.11.06 | ₩3,601 | ₩3,788 | ₩3,601 | ₩3,655 | +1.49% | 1.4만 |
|---|
| 2025.11.05 | ₩3,909 | ₩4,029 | ₩3,119 | ₩3,708 | -5.14% | 8.7만 |
|---|
| 2025.11.04 | ₩4,029 | ₩4,163 | ₩3,882 | ₩3,909 | -2.99% | 2만 |
|---|
| 2025.11.03 | ₩4,177 | ₩4,177 | ₩3,909 | ₩4,029 | -3.53% | 1.4만 |
|---|
| 2025.10.31 | ₩4,083 | ₩4,217 | ₩4,043 | ₩4,163 | +1.97% | 1.5만 |
|---|
| 2025.10.30 | ₩4,003 | ₩4,123 | ₩3,896 | ₩4,096 | +2.34% | 5.4만 |
|---|
| 2025.10.29 | ₩4,592 | ₩4,645 | ₩4,431 | ₩4,471 | -2.62% | 9.8천 |
|---|
| 2025.10.28 | ₩4,418 | ₩4,886 | ₩4,364 | ₩4,726 | +6.97% | 6.6만 |
|---|
| 2025.10.27 | ₩4,552 | ₩4,578 | ₩4,458 | ₩4,485 | -1.47% | 2.8만 |
|---|
| 2025.10.24 | ₩4,766 | ₩4,766 | ₩4,458 | ₩4,632 | -2.81% | 7.7만 |
|---|
| 2025.10.23 | ₩4,739 | ₩4,926 | ₩4,324 | ₩4,632 | -2.26% | 12.1만 |
|---|
| 2025.10.22 | ₩5,435 | ₩5,783 | ₩4,859 | ₩5,234 | -3.69% | 230.1만 |
|---|
| 2025.10.21 | ₩4,685 | ₩4,886 | ₩4,685 | ₩4,792 | +2.29% | 312.7만 |
|---|
| 2025.10.20 | ₩4,578 | ₩4,726 | ₩4,578 | ₩4,685 | +2.34% | 3.8천 |
|---|
| 2025.10.17 | ₩4,819 | ₩4,819 | ₩4,685 | ₩4,685 | -2.78% | 800 |
|---|
| 2025.10.16 | ₩4,792 | ₩4,792 | ₩4,792 | ₩4,792 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩4,833 | ₩4,953 | ₩4,833 | ₩4,886 | +1.11% | 3.9천 |
|---|
| 2025.10.14 | ₩4,752 | ₩4,752 | ₩4,552 | ₩4,605 | -3.10% | 1.5만 |
|---|
| 2025.10.13 | ₩4,779 | ₩4,779 | ₩4,779 | ₩4,779 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩4,859 | ₩4,859 | ₩4,859 | ₩4,859 | 0.00% | 800 |
|---|