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 | ₩5,887 | ₩5,994 | ₩5,887 | ₩5,954 | +1.14% | 5.8천 |
| 2026.10.08 | ₩5,860 | ₩5,954 | ₩5,860 | ₩5,954 | +1.60% | 7.1천 |
| 2026.10.07 | ₩5,954 | ₩5,954 | ₩5,874 | ₩5,887 | -1.12% | 1.5만 |
| 2026.10.06 | ₩5,874 | ₩6,075 | ₩5,874 | ₩5,941 | +1.14% | 12만 |
| 2026.10.05 | ₩6,141 | ₩6,141 | ₩6,075 | ₩6,075 | -1.09% | 5만 |
| 2026.10.02 | ₩6,075 | ₩6,101 | ₩6,061 | ₩6,101 | +0.44% | 1.7만 |
| 2026.10.01 | ₩6,101 | ₩6,101 | ₩6,034 | ₩6,075 | -0.44% | 4.9만 |
| 2026.09.30 | ₩6,168 | ₩6,168 | ₩6,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,088 |
| -1.30% |
| 8만 |
| 2026.09.29 | ₩6,168 | ₩6,195 | ₩6,115 | ₩6,195 | +0.43% | 2만 |
|---|
| 2026.09.28 | ₩6,155 | ₩6,182 | ₩6,128 | ₩6,155 | 0.00% | 1.7만 |
|---|
| 2026.09.25 | ₩6,249 | ₩6,249 | ₩6,141 | ₩6,155 | -1.50% | 4.6만 |
|---|
| 2026.09.24 | ₩6,195 | ₩6,249 | ₩6,168 | ₩6,222 | +0.43% | 1.8만 |
|---|
| 2026.09.23 | ₩6,141 | ₩6,208 | ₩6,141 | ₩6,195 | +0.87% | 5.4만 |
|---|
| 2026.09.22 | ₩6,208 | ₩6,222 | ₩6,141 | ₩6,182 | -0.43% | 2.4만 |
|---|
| 2026.09.21 | ₩6,128 | ₩6,249 | ₩6,115 | ₩6,182 | +0.87% | 8만 |
|---|
| 2026.09.18 | ₩6,222 | ₩6,222 | ₩6,128 | ₩6,141 | -1.29% | 3.1만 |
|---|
| 2026.09.17 | ₩6,128 | ₩6,208 | ₩6,101 | ₩6,208 | +1.31% | 7.8만 |
|---|
| 2026.09.16 | ₩6,048 | ₩6,222 | ₩6,021 | ₩6,115 | +1.11% | 33.2만 |
|---|
| 2026.09.15 | ₩5,753 | ₩6,075 | ₩5,740 | ₩5,968 | +3.72% | 36.5만 |
|---|
| 2026.09.14 | ₩5,874 | ₩5,874 | ₩5,673 | ₩5,753 | -2.05% | 34.5만 |
|---|
| 2026.09.11 | ₩5,687 | ₩5,700 | ₩5,606 | ₩5,620 | -1.18% | 8.4만 |
|---|
| 2026.09.10 | ₩5,633 | ₩5,767 | ₩5,620 | ₩5,727 | +1.66% | 5.1만 |
|---|
| 2026.09.09 | ₩5,606 | ₩5,687 | ₩5,539 | ₩5,646 | +0.72% | 7만 |
|---|
| 2026.09.08 | ₩5,687 | ₩5,740 | ₩5,593 | ₩5,646 | -0.71% | 10만 |
|---|
| 2026.09.04 | ₩5,580 | ₩5,727 | ₩5,580 | ₩5,713 | +2.40% | 5만 |
|---|
| 2026.09.03 | ₩5,673 | ₩5,700 | ₩5,620 | ₩5,633 | -0.71% | 4.9만 |
|---|
| 2026.09.02 | ₩5,660 | ₩5,740 | ₩5,566 | ₩5,673 | +0.24% | 7.9만 |
|---|
| 2026.09.01 | ₩5,687 | ₩5,767 | ₩5,593 | ₩5,727 | +0.71% | 8.5만 |
|---|
| 2026.08.31 | ₩5,834 | ₩5,887 | ₩5,660 | ₩5,767 | -1.15% | 10.6만 |
|---|
| 2026.08.28 | ₩5,780 | ₩5,874 | ₩5,620 | ₩5,807 | +0.46% | 4만 |
|---|
| 2026.08.27 | ₩5,713 | ₩5,834 | ₩5,580 | ₩5,794 | +1.41% | 14.2만 |
|---|
| 2026.08.26 | ₩5,513 | ₩5,700 | ₩5,392 | ₩5,700 | +3.40% | 4.3만 |
|---|
| 2026.08.25 | ₩5,352 | ₩5,539 | ₩5,272 | ₩5,486 | +2.50% | 13.8만 |
|---|
| 2026.08.24 | ₩4,924 | ₩5,392 | ₩4,924 | ₩5,312 | +7.88% | 23.8만 |
|---|
| 2026.08.21 | ₩4,844 | ₩5,446 | ₩4,549 | ₩4,924 | +1.66% | 114.3만 |
|---|
| 2026.08.20 | ₩5,031 | ₩5,352 | ₩4,563 | ₩4,830 | -3.99% | 22.3만 |
|---|
| 2026.08.19 | ₩5,566 | ₩5,566 | ₩5,031 | ₩5,058 | -9.13% | 22.8만 |
|---|
| 2026.08.18 | ₩5,593 | ₩5,593 | ₩5,151 | ₩5,339 | -4.55% | 39.5만 |
|---|
| 2026.08.17 | ₩5,727 | ₩5,794 | ₩5,472 | ₩5,593 | -2.34% | 32.6만 |
|---|
| 2026.08.14 | ₩5,660 | ₩6,021 | ₩5,459 | ₩5,753 | +1.65% | 466.7만 |
|---|
| 2026.08.13 | ₩3,666 | ₩3,987 | ₩3,626 | ₩3,760 | +2.55% | 8.7만 |
|---|
| 2026.08.12 | ₩3,452 | ₩3,452 | ₩3,358 | ₩3,358 | -2.71% | 3.9만 |
|---|
| 2026.08.11 | ₩3,332 | ₩3,332 | ₩3,332 | ₩3,332 | 0.00% | 6.4천 |
|---|
| 2026.08.10 | ₩3,118 | ₩3,465 | ₩2,863 | ₩3,345 | +7.30% | 1.2만 |
|---|
| 2026.08.07 | ₩3,051 | ₩3,051 | ₩3,051 | ₩3,051 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩3,037 | ₩3,051 | ₩3,037 | ₩3,051 | +0.44% | 1천 |
|---|
| 2026.08.05 | ₩2,944 | ₩3,024 | ₩2,903 | ₩3,024 | +2.73% | 9.1천 |
|---|
| 2026.08.04 | ₩2,783 | ₩3,506 | ₩2,689 | ₩2,863 | +2.88% | 2.9만 |
|---|
| 2026.08.03 | ₩3,131 | ₩3,131 | ₩2,676 | ₩2,676 | -14.53% | 2.5만 |
|---|
| 2026.07.31 | ₩2,863 | ₩3,091 | ₩2,863 | ₩2,930 | +2.34% | 3.1천 |
|---|
| 2026.07.30 | ₩3,037 | ₩3,037 | ₩3,037 | ₩3,037 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩2,903 | ₩2,957 | ₩2,903 | ₩2,957 | +1.84% | 8.6천 |
|---|
| 2026.07.28 | ₩3,158 | ₩3,238 | ₩2,944 | ₩2,944 | -6.78% | 9천 |
|---|
| 2026.07.27 | ₩3,091 | ₩3,225 | ₩3,091 | ₩3,225 | +4.33% | 1.4천 |
|---|
| 2026.07.24 | ₩3,198 | ₩3,198 | ₩3,198 | ₩3,198 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩3,184 | ₩3,358 | ₩3,184 | ₩3,198 | +0.42% | 2천 |
|---|
| 2026.07.22 | ₩3,251 | ₩3,251 | ₩3,104 | ₩3,104 | -4.53% | 2.2천 |
|---|
| 2026.07.21 | ₩3,278 | ₩3,278 | ₩3,278 | ₩3,278 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩3,465 | ₩3,479 | ₩3,225 | ₩3,225 | -6.95% | 6천 |
|---|
| 2026.07.17 | ₩3,265 | ₩3,265 | ₩3,265 | ₩3,265 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩3,251 | ₩3,265 | ₩3,251 | ₩3,265 | +0.41% | 1.7천 |
|---|
| 2026.07.15 | ₩3,251 | ₩3,251 | ₩3,251 | ₩3,251 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩3,251 | ₩3,425 | ₩3,104 | ₩3,198 | -1.65% | 7.4천 |
|---|
| 2026.07.13 | ₩3,238 | ₩3,238 | ₩3,238 | ₩3,238 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩3,104 | ₩3,332 | ₩3,104 | ₩3,332 | +7.33% | 3.7천 |
|---|
| 2026.07.09 | ₩3,091 | ₩3,104 | ₩3,091 | ₩3,104 | +0.43% | 1.3천 |
|---|
| 2026.07.08 | ₩3,211 | ₩3,211 | ₩3,051 | ₩3,051 | -5.00% | 2.2천 |
|---|
| 2026.07.07 | ₩3,091 | ₩3,104 | ₩2,997 | ₩3,091 | 0.00% | 6.8천 |
|---|
| 2026.07.06 | ₩2,997 | ₩3,051 | ₩2,997 | ₩2,997 | 0.00% | 1.6천 |
|---|
| 2026.07.02 | ₩3,211 | ₩3,385 | ₩3,011 | ₩3,011 | -6.25% | 8.7천 |
|---|
| 2026.07.01 | ₩3,037 | ₩3,037 | ₩3,037 | ₩3,037 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩3,064 | ₩3,064 | ₩2,890 | ₩2,890 | -5.68% | 3.8천 |
|---|
| 2026.06.29 | ₩3,158 | ₩3,158 | ₩2,823 | ₩2,970 | -5.93% | 1.1만 |
|---|
| 2026.06.26 | ₩3,238 | ₩3,238 | ₩2,770 | ₩2,770 | -14.46% | 1.4만 |
|---|
| 2026.06.25 | ₩3,211 | ₩3,211 | ₩3,211 | ₩3,211 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩3,225 | ₩3,292 | ₩3,225 | ₩3,225 | 0.00% | 1.6천 |
|---|
| 2026.06.23 | ₩3,265 | ₩3,265 | ₩3,211 | ₩3,211 | -1.64% | 1.1천 |
|---|
| 2026.06.22 | ₩3,211 | ₩3,225 | ₩3,211 | ₩3,225 | +0.42% | 1.6천 |
|---|
| 2026.06.18 | ₩3,292 | ₩3,292 | ₩3,211 | ₩3,211 | -2.44% | 6.9천 |
|---|
| 2026.06.17 | ₩3,278 | ₩3,358 | ₩3,278 | ₩3,358 | +2.45% | 1.7천 |
|---|
| 2026.06.16 | ₩3,278 | ₩3,278 | ₩3,278 | ₩3,278 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩3,292 | ₩3,332 | ₩3,278 | ₩3,278 | -0.41% | 1.9천 |
|---|
| 2026.06.12 | ₩3,385 | ₩3,385 | ₩3,385 | ₩3,385 | 0.00% | 600 |
|---|
| 2026.06.11 | ₩3,292 | ₩3,292 | ₩3,292 | ₩3,292 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩3,292 | ₩3,292 | ₩3,292 | ₩3,292 | 0.00% | 600 |
|---|
| 2026.06.09 | ₩3,345 | ₩3,345 | ₩3,345 | ₩3,345 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩3,399 | ₩3,412 | ₩3,399 | ₩3,412 | +0.39% | 4.2천 |
|---|
| 2026.06.05 | ₩3,399 | ₩3,399 | ₩3,399 | ₩3,399 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩3,358 | ₩3,358 | ₩3,358 | ₩3,358 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩3,358 | ₩3,399 | ₩3,358 | ₩3,358 | 0.00% | 1.4천 |
|---|
| 2026.06.02 | ₩3,358 | ₩3,479 | ₩3,358 | ₩3,479 | +3.59% | 1.8천 |
|---|
| 2026.06.01 | ₩3,345 | ₩3,546 | ₩3,345 | ₩3,506 | +4.80% | 2.2만 |
|---|
| 2026.05.29 | ₩3,425 | ₩3,479 | ₩3,345 | ₩3,345 | -2.34% | 7.2천 |
|---|
| 2026.05.28 | ₩3,479 | ₩3,492 | ₩3,452 | ₩3,452 | -0.77% | 1.4천 |
|---|
| 2026.05.27 | ₩3,532 | ₩3,532 | ₩3,519 | ₩3,532 | 0.00% | 7천 |
|---|
| 2026.05.26 | ₩3,506 | ₩3,599 | ₩3,452 | ₩3,452 | -1.53% | 1.7천 |
|---|
| 2026.05.22 | ₩3,439 | ₩3,506 | ₩3,439 | ₩3,506 | +1.95% | 1.3천 |
|---|
| 2026.05.21 | ₩3,452 | ₩3,506 | ₩3,452 | ₩3,479 | +0.78% | 6.1천 |
|---|
| 2026.05.20 | ₩3,425 | ₩3,613 | ₩3,412 | ₩3,546 | +3.52% | 5천 |
|---|
| 2026.05.19 | ₩3,613 | ₩3,613 | ₩3,465 | ₩3,479 | -3.70% | 9.7천 |
|---|
| 2026.05.18 | ₩3,733 | ₩3,746 | ₩3,733 | ₩3,746 | +0.36% | 1천 |
|---|
| 2026.05.15 | ₩3,706 | ₩3,746 | ₩3,706 | ₩3,746 | +1.08% | 1.5천 |
|---|
| 2026.05.14 | ₩3,706 | ₩3,787 | ₩3,706 | ₩3,760 | +1.44% | 6.8천 |
|---|
| 2026.05.13 | ₩3,760 | ₩3,760 | ₩3,760 | ₩3,760 | 0.00% | 400 |
|---|
| 2026.05.12 | ₩3,693 | ₩3,787 | ₩3,693 | ₩3,787 | +2.54% | 700 |
|---|
| 2026.05.11 | ₩3,813 | ₩3,813 | ₩3,760 | ₩3,760 | -1.40% | 2.8천 |
|---|
| 2026.05.08 | ₩3,680 | ₩3,787 | ₩3,666 | ₩3,773 | +2.55% | 1.3만 |
|---|
| 2026.05.07 | ₩3,867 | ₩3,907 | ₩3,720 | ₩3,720 | -3.81% | 9.1천 |
|---|
| 2026.05.06 | ₩3,746 | ₩3,880 | ₩3,746 | ₩3,800 | +1.43% | 4.2천 |
|---|
| 2026.05.05 | ₩3,680 | ₩3,773 | ₩3,680 | ₩3,706 | +0.73% | 2.1천 |
|---|
| 2026.05.04 | ₩3,867 | ₩3,867 | ₩3,680 | ₩3,733 | -3.46% | 2.9천 |
|---|
| 2026.05.01 | ₩3,773 | ₩3,773 | ₩3,653 | ₩3,666 | -2.84% | 3.1천 |
|---|
| 2026.04.30 | ₩3,746 | ₩3,746 | ₩3,706 | ₩3,706 | -1.07% | 1.5천 |
|---|
| 2026.04.29 | ₩3,680 | ₩3,680 | ₩3,680 | ₩3,680 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,813 | ₩4,001 | ₩3,680 | ₩3,680 | -3.51% | 1.8천 |
|---|
| 2026.04.27 | ₩3,680 | ₩3,853 | ₩3,680 | ₩3,706 | +0.73% | 3.5천 |
|---|
| 2026.04.24 | ₩3,693 | ₩3,693 | ₩3,693 | ₩3,693 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩3,680 | ₩3,800 | ₩3,639 | ₩3,639 | -1.09% | 3.5천 |
|---|
| 2026.04.22 | ₩3,626 | ₩3,746 | ₩3,613 | ₩3,746 | +3.32% | 8.3천 |
|---|
| 2026.04.21 | ₩3,653 | ₩3,706 | ₩3,653 | ₩3,706 | +1.47% | 2.7천 |
|---|
| 2026.04.20 | ₩3,800 | ₩3,813 | ₩3,746 | ₩3,773 | -0.70% | 2.5천 |
|---|
| 2026.04.17 | ₩3,787 | ₩3,867 | ₩3,613 | ₩3,867 | +2.12% | 1.8만 |
|---|
| 2026.04.16 | ₩3,800 | ₩3,840 | ₩3,613 | ₩3,840 | +1.06% | 8천 |
|---|
| 2026.04.15 | ₩3,613 | ₩3,813 | ₩3,479 | ₩3,693 | +2.22% | 2.9만 |
|---|
| 2026.04.14 | ₩4,335 | ₩4,349 | ₩3,412 | ₩3,880 | -10.49% | 11.1만 |
|---|
| 2026.04.13 | ₩3,184 | ₩4,148 | ₩3,144 | ₩3,787 | +18.91% | 17.5만 |
|---|
| 2026.04.10 | ₩3,158 | ₩3,158 | ₩3,158 | ₩3,158 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩3,238 | ₩3,238 | ₩3,238 | ₩3,238 | 0.00% | 2.2천 |
|---|
| 2026.04.08 | ₩3,332 | ₩3,345 | ₩3,104 | ₩3,225 | -3.21% | 3.5천 |
|---|
| 2026.04.07 | ₩3,118 | ₩3,345 | ₩3,118 | ₩3,345 | +7.30% | 2.3천 |
|---|
| 2026.04.06 | ₩3,265 | ₩3,278 | ₩3,265 | ₩3,278 | +0.41% | 700 |
|---|
| 2026.04.02 | ₩3,345 | ₩3,345 | ₩3,345 | ₩3,345 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩3,171 | ₩3,345 | ₩3,171 | ₩3,345 | +5.49% | 700 |
|---|
| 2026.03.31 | ₩3,091 | ₩3,144 | ₩3,037 | ₩3,037 | -1.73% | 2.3만 |
|---|
| 2026.03.30 | ₩2,970 | ₩3,091 | ₩2,970 | ₩3,091 | +4.05% | 900 |
|---|
| 2026.03.27 | ₩2,984 | ₩3,171 | ₩2,984 | ₩3,171 | +6.28% | 400 |
|---|
| 2026.03.26 | ₩3,211 | ₩3,211 | ₩3,131 | ₩3,171 | -1.25% | 2천 |
|---|
| 2026.03.25 | ₩3,278 | ₩3,278 | ₩3,278 | ₩3,278 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩3,425 | ₩3,425 | ₩3,091 | ₩3,278 | -4.30% | 6.9천 |
|---|
| 2026.03.23 | ₩3,439 | ₩3,439 | ₩3,439 | ₩3,439 | 0.00% | 600 |
|---|
| 2026.03.20 | ₩3,479 | ₩3,479 | ₩3,225 | ₩3,452 | -0.77% | 2.8만 |
|---|
| 2026.03.19 | ₩3,546 | ₩3,546 | ₩3,546 | ₩3,546 | 0.00% | 2.1천 |
|---|
| 2026.03.18 | ₩3,546 | ₩3,546 | ₩3,546 | ₩3,546 | 0.00% | 2.5천 |
|---|
| 2026.03.17 | ₩3,572 | ₩3,572 | ₩3,572 | ₩3,572 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩3,720 | ₩3,720 | ₩3,720 | ₩3,720 | 0.00% | 1천 |
|---|
| 2026.03.13 | ₩3,706 | ₩3,720 | ₩3,546 | ₩3,720 | +0.36% | 4.2천 |
|---|
| 2026.03.12 | ₩3,559 | ₩3,559 | ₩3,559 | ₩3,559 | 0.00% | 2.4천 |
|---|
| 2026.03.11 | ₩3,706 | ₩3,706 | ₩3,653 | ₩3,666 | -1.08% | 5.3천 |
|---|
| 2026.03.10 | ₩3,706 | ₩3,706 | ₩3,706 | ₩3,706 | 0.00% | 2천 |
|---|
| 2026.03.09 | ₩3,559 | ₩3,827 | ₩3,559 | ₩3,827 | +7.52% | 2천 |
|---|
| 2026.03.06 | ₩3,599 | ₩3,800 | ₩3,586 | ₩3,720 | +3.35% | 2.8천 |
|---|
| 2026.03.05 | ₩3,626 | ₩3,626 | ₩3,626 | ₩3,626 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩3,626 | ₩3,626 | ₩3,626 | ₩3,626 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩3,626 | ₩3,653 | ₩3,586 | ₩3,626 | 0.00% | 9천 |
|---|
| 2026.03.02 | ₩3,613 | ₩3,626 | ₩3,613 | ₩3,626 | +0.37% | 1.3천 |
|---|
| 2026.02.27 | ₩3,680 | ₩3,706 | ₩3,680 | ₩3,680 | 0.00% | 800 |
|---|
| 2026.02.26 | ₩3,813 | ₩3,813 | ₩3,813 | ₩3,813 | 0.00% | 1천 |
|---|
| 2026.02.25 | ₩3,827 | ₩3,827 | ₩3,827 | ₩3,827 | 0.00% | 600 |
|---|
| 2026.02.24 | ₩3,626 | ₩3,693 | ₩3,613 | ₩3,680 | +1.48% | 2.7천 |
|---|
| 2026.02.23 | ₩3,760 | ₩3,760 | ₩3,746 | ₩3,746 | -0.36% | 5.3천 |
|---|
| 2026.02.20 | ₩4,121 | ₩4,121 | ₩3,773 | ₩3,800 | -7.79% | 3.1천 |
|---|
| 2026.02.19 | ₩4,027 | ₩4,027 | ₩3,760 | ₩3,760 | -6.64% | 6.1천 |
|---|
| 2026.02.18 | ₩3,853 | ₩3,853 | ₩3,787 | ₩3,787 | -1.74% | 1.6천 |
|---|
| 2026.02.17 | ₩3,760 | ₩3,827 | ₩3,760 | ₩3,813 | +1.42% | 1.8천 |
|---|
| 2026.02.13 | ₩3,760 | ₩3,961 | ₩3,760 | ₩3,760 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩3,867 | ₩3,867 | ₩3,787 | ₩3,827 | -1.04% | 4.4천 |
|---|
| 2026.02.11 | ₩3,894 | ₩4,161 | ₩3,840 | ₩3,840 | -1.37% | 5.3천 |
|---|
| 2026.02.10 | ₩3,907 | ₩3,947 | ₩3,894 | ₩3,894 | -0.34% | 1.6천 |
|---|
| 2026.02.09 | ₩3,920 | ₩4,014 | ₩3,907 | ₩3,920 | 0.00% | 2천 |
|---|
| 2026.02.06 | ₩3,920 | ₩4,255 | ₩3,894 | ₩3,920 | 0.00% | 5.6천 |
|---|
| 2026.02.05 | ₩4,068 | ₩4,108 | ₩3,920 | ₩3,920 | -3.62% | 9.4천 |
|---|
| 2026.02.04 | ₩4,068 | ₩4,108 | ₩4,027 | ₩4,027 | -0.99% | 5.5천 |
|---|
| 2026.02.03 | ₩4,108 | ₩4,108 | ₩4,108 | ₩4,108 | 0.00% | 500 |
|---|
| 2026.02.02 | ₩4,228 | ₩4,255 | ₩4,027 | ₩4,041 | -4.43% | 4.5천 |
|---|
| 2026.01.30 | ₩4,188 | ₩4,402 | ₩4,027 | ₩4,054 | -3.19% | 5.9천 |
|---|
| 2026.01.29 | ₩4,014 | ₩4,188 | ₩3,947 | ₩4,175 | +4.00% | 1.5만 |
|---|
| 2026.01.28 | ₩4,108 | ₩4,175 | ₩3,974 | ₩4,094 | -0.33% | 4천 |
|---|
| 2026.01.27 | ₩4,054 | ₩4,094 | ₩4,014 | ₩4,094 | +0.99% | 1.3만 |
|---|
| 2026.01.26 | ₩4,215 | ₩4,215 | ₩4,027 | ₩4,201 | -0.32% | 2.6천 |
|---|
| 2026.01.23 | ₩4,161 | ₩4,188 | ₩4,134 | ₩4,148 | -0.32% | 5.9천 |
|---|
| 2026.01.22 | ₩4,068 | ₩4,442 | ₩3,907 | ₩4,108 | +0.99% | 1.2만 |
|---|
| 2026.01.21 | ₩4,108 | ₩4,121 | ₩4,014 | ₩4,054 | -1.30% | 6.1천 |
|---|
| 2026.01.20 | ₩4,121 | ₩4,148 | ₩4,081 | ₩4,148 | +0.65% | 1천 |
|---|
| 2026.01.16 | ₩4,456 | ₩4,456 | ₩4,148 | ₩4,148 | -6.91% | 6.6천 |
|---|
| 2026.01.15 | ₩4,068 | ₩4,068 | ₩4,068 | ₩4,068 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩4,014 | ₩4,068 | ₩4,014 | ₩4,068 | +1.33% | 2.5천 |
|---|
| 2026.01.13 | ₩4,001 | ₩4,081 | ₩3,907 | ₩4,014 | +0.33% | 9.9천 |
|---|
| 2026.01.12 | ₩4,001 | ₩4,161 | ₩3,840 | ₩3,880 | -3.01% | 1.2만 |
|---|
| 2026.01.09 | ₩3,880 | ₩4,215 | ₩3,827 | ₩3,934 | +1.38% | 1.7만 |
|---|
| 2026.01.08 | ₩3,880 | ₩3,920 | ₩3,840 | ₩3,920 | +1.03% | 2.1만 |
|---|
| 2026.01.07 | ₩4,014 | ₩4,014 | ₩3,827 | ₩3,827 | -4.67% | 7.8천 |
|---|
| 2026.01.06 | ₩3,934 | ₩4,148 | ₩3,934 | ₩3,961 | +0.68% | 6.4천 |
|---|
| 2026.01.05 | ₩3,947 | ₩3,947 | ₩3,920 | ₩3,934 | -0.34% | 2.2천 |
|---|
| 2026.01.02 | ₩4,094 | ₩4,108 | ₩3,746 | ₩4,094 | 0.00% | 7.1천 |
|---|
| 2025.12.31 | ₩4,201 | ₩4,482 | ₩3,787 | ₩4,027 | -4.14% | 3만 |
|---|
| 2025.12.30 | ₩4,161 | ₩4,362 | ₩4,027 | ₩4,094 | -1.61% | 1.9만 |
|---|
| 2025.12.29 | ₩4,603 | ₩4,603 | ₩4,014 | ₩4,161 | -9.59% | 2.2만 |
|---|
| 2025.12.26 | ₩4,429 | ₩4,522 | ₩4,429 | ₩4,442 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩4,429 | ₩4,429 | ₩4,429 | ₩4,429 | 0.00% | 700 |
|---|
| 2025.12.23 | ₩4,469 | ₩4,482 | ₩4,469 | ₩4,469 | 0.00% | 5.5천 |
|---|
| 2025.12.22 | ₩4,456 | ₩4,469 | ₩4,456 | ₩4,469 | +0.30% | 1.7천 |
|---|
| 2025.12.19 | ₩4,402 | ₩4,670 | ₩4,362 | ₩4,496 | +2.13% | 1.3만 |
|---|
| 2025.12.18 | ₩4,308 | ₩4,616 | ₩4,308 | ₩4,402 | +2.17% | 9.9천 |
|---|
| 2025.12.17 | ₩4,295 | ₩4,349 | ₩4,295 | ₩4,295 | 0.00% | 8.8천 |
|---|
| 2025.12.16 | ₩4,322 | ₩4,335 | ₩4,068 | ₩4,308 | -0.31% | 2만 |
|---|
| 2025.12.15 | ₩4,429 | ₩4,456 | ₩4,228 | ₩4,295 | -3.02% | 7.3천 |
|---|
| 2025.12.12 | ₩3,840 | ₩4,496 | ₩3,840 | ₩4,268 | +11.15% | 6.3천 |
|---|
| 2025.12.11 | ₩3,947 | ₩4,108 | ₩3,680 | ₩3,947 | 0.00% | 3천 |
|---|
| 2025.12.10 | ₩4,228 | ₩4,228 | ₩4,108 | ₩4,108 | -2.85% | 1만 |
|---|
| 2025.12.09 | ₩4,255 | ₩4,322 | ₩4,255 | ₩4,322 | +1.57% | 1.4천 |
|---|
| 2025.12.08 | ₩4,255 | ₩4,268 | ₩4,255 | ₩4,268 | +0.31% | 1.4천 |
|---|
| 2025.12.05 | ₩4,308 | ₩4,389 | ₩4,268 | ₩4,295 | -0.31% | 4.5천 |
|---|
| 2025.12.04 | ₩4,482 | ₩4,643 | ₩4,228 | ₩4,349 | -2.99% | 8.1천 |
|---|
| 2025.12.03 | ₩5,178 | ₩5,178 | ₩4,924 | ₩4,924 | -4.91% | 4.3천 |
|---|
| 2025.12.02 | ₩4,870 | ₩5,191 | ₩4,870 | ₩5,044 | +3.57% | 8.6천 |
|---|
| 2025.12.01 | ₩4,910 | ₩5,165 | ₩4,884 | ₩4,884 | -0.54% | 1.1만 |
|---|
| 2025.11.28 | ₩4,683 | ₩5,205 | ₩4,522 | ₩5,044 | +7.71% | 2.5만 |
|---|
| 2025.11.26 | ₩4,054 | ₩4,630 | ₩4,054 | ₩4,456 | +9.90% | 1.2만 |
|---|
| 2025.11.25 | ₩4,241 | ₩4,349 | ₩3,974 | ₩4,349 | +2.52% | 2.3만 |
|---|
| 2025.11.24 | ₩3,880 | ₩4,215 | ₩3,840 | ₩4,215 | +8.62% | 1.7만 |
|---|
| 2025.11.21 | ₩3,720 | ₩3,920 | ₩3,720 | ₩3,853 | +3.60% | 4.8천 |
|---|
| 2025.11.20 | ₩3,693 | ₩3,746 | ₩3,653 | ₩3,733 | +1.09% | 9.7천 |
|---|
| 2025.11.19 | ₩3,693 | ₩3,840 | ₩3,693 | ₩3,760 | +1.81% | 1만 |
|---|
| 2025.11.18 | ₩3,706 | ₩3,746 | ₩3,706 | ₩3,720 | +0.36% | 5.5천 |
|---|
| 2025.11.17 | ₩3,934 | ₩3,934 | ₩3,653 | ₩3,706 | -5.78% | 1.2만 |
|---|
| 2025.11.14 | ₩3,880 | ₩4,001 | ₩3,813 | ₩3,987 | +2.76% | 2.5만 |
|---|
| 2025.11.13 | ₩3,827 | ₩3,894 | ₩3,800 | ₩3,813 | -0.35% | 5천 |
|---|
| 2025.11.12 | ₩3,773 | ₩3,961 | ₩3,773 | ₩3,907 | +3.55% | 9.8천 |
|---|
| 2025.11.11 | ₩3,773 | ₩3,800 | ₩3,760 | ₩3,800 | +0.71% | 1만 |
|---|
| 2025.11.10 | ₩3,666 | ₩3,827 | ₩3,666 | ₩3,827 | +4.38% | 7.1천 |
|---|
| 2025.11.07 | ₩3,626 | ₩3,720 | ₩3,626 | ₩3,706 | +2.21% | 6.5천 |
|---|
| 2025.11.06 | ₩3,599 | ₩3,787 | ₩3,599 | ₩3,653 | +1.49% | 1.4만 |
|---|
| 2025.11.05 | ₩3,907 | ₩4,027 | ₩3,118 | ₩3,706 | -5.14% | 8.7만 |
|---|
| 2025.11.04 | ₩4,027 | ₩4,161 | ₩3,880 | ₩3,907 | -2.99% | 2만 |
|---|
| 2025.11.03 | ₩4,175 | ₩4,175 | ₩3,907 | ₩4,027 | -3.53% | 1.4만 |
|---|
| 2025.10.31 | ₩4,081 | ₩4,215 | ₩4,041 | ₩4,161 | +1.97% | 1.5만 |
|---|
| 2025.10.30 | ₩4,001 | ₩4,121 | ₩3,894 | ₩4,094 | +2.34% | 5.4만 |
|---|
| 2025.10.29 | ₩4,589 | ₩4,643 | ₩4,429 | ₩4,469 | -2.62% | 9.8천 |
|---|
| 2025.10.28 | ₩4,415 | ₩4,884 | ₩4,362 | ₩4,723 | +6.97% | 6.6만 |
|---|
| 2025.10.27 | ₩4,549 | ₩4,576 | ₩4,456 | ₩4,482 | -1.47% | 2.8만 |
|---|
| 2025.10.24 | ₩4,763 | ₩4,763 | ₩4,456 | ₩4,630 | -2.81% | 7.7만 |
|---|
| 2025.10.23 | ₩4,737 | ₩4,924 | ₩4,322 | ₩4,630 | -2.26% | 12.1만 |
|---|
| 2025.10.22 | ₩5,432 | ₩5,780 | ₩4,857 | ₩5,232 | -3.69% | 230.1만 |
|---|
| 2025.10.21 | ₩4,683 | ₩4,884 | ₩4,683 | ₩4,790 | +2.29% | 312.7만 |
|---|
| 2025.10.20 | ₩4,576 | ₩4,723 | ₩4,576 | ₩4,683 | +2.34% | 3.8천 |
|---|
| 2025.10.17 | ₩4,817 | ₩4,817 | ₩4,683 | ₩4,683 | -2.78% | 800 |
|---|
| 2025.10.16 | ₩4,790 | ₩4,790 | ₩4,790 | ₩4,790 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩4,830 | ₩4,951 | ₩4,830 | ₩4,884 | +1.11% | 3.9천 |
|---|
| 2025.10.14 | ₩4,750 | ₩4,750 | ₩4,549 | ₩4,603 | -3.10% | 1.5만 |
|---|
| 2025.10.13 | ₩4,777 | ₩4,777 | ₩4,777 | ₩4,777 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩4,857 | ₩4,857 | ₩4,857 | ₩4,857 | 0.00% | 800 |
|---|