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 | ₩5,896 | ₩6,003 | ₩5,896 | ₩5,963 | +1.14% | 5.8천 |
| 2026.10.08 | ₩5,869 | ₩5,963 | ₩5,869 | ₩5,963 | +1.60% | 7.1천 |
| 2026.10.07 | ₩5,963 | ₩5,963 | ₩5,883 | ₩5,896 | -1.12% | 1.5만 |
| 2026.10.06 | ₩5,883 | ₩6,084 | ₩5,883 | ₩5,950 | +1.14% | 12만 |
| 2026.10.05 | ₩6,151 | ₩6,151 | ₩6,084 | ₩6,084 | -1.09% | 5만 |
| 2026.10.02 | ₩6,084 | ₩6,110 | ₩6,070 | ₩6,110 | +0.44% | 1.7만 |
| 2026.10.01 | ₩6,110 | ₩6,110 | ₩6,043 | ₩6,084 | -0.44% | 4.9만 |
| 2026.09.30 | ₩6,177 | ₩6,177 | ₩6,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,097 |
| -1.30% |
| 8만 |
| 2026.09.29 | ₩6,177 | ₩6,204 | ₩6,124 | ₩6,204 | +0.43% | 2만 |
|---|
| 2026.09.28 | ₩6,164 | ₩6,191 | ₩6,137 | ₩6,164 | 0.00% | 1.7만 |
|---|
| 2026.09.25 | ₩6,258 | ₩6,258 | ₩6,151 | ₩6,164 | -1.50% | 4.6만 |
|---|
| 2026.09.24 | ₩6,204 | ₩6,258 | ₩6,177 | ₩6,231 | +0.43% | 1.8만 |
|---|
| 2026.09.23 | ₩6,151 | ₩6,218 | ₩6,151 | ₩6,204 | +0.87% | 5.4만 |
|---|
| 2026.09.22 | ₩6,218 | ₩6,231 | ₩6,151 | ₩6,191 | -0.43% | 2.4만 |
|---|
| 2026.09.21 | ₩6,137 | ₩6,258 | ₩6,124 | ₩6,191 | +0.87% | 8만 |
|---|
| 2026.09.18 | ₩6,231 | ₩6,231 | ₩6,137 | ₩6,151 | -1.29% | 3.1만 |
|---|
| 2026.09.17 | ₩6,137 | ₩6,218 | ₩6,110 | ₩6,218 | +1.31% | 7.8만 |
|---|
| 2026.09.16 | ₩6,057 | ₩6,231 | ₩6,030 | ₩6,124 | +1.11% | 33.2만 |
|---|
| 2026.09.15 | ₩5,762 | ₩6,084 | ₩5,749 | ₩5,976 | +3.72% | 36.5만 |
|---|
| 2026.09.14 | ₩5,883 | ₩5,883 | ₩5,682 | ₩5,762 | -2.05% | 34.5만 |
|---|
| 2026.09.11 | ₩5,695 | ₩5,708 | ₩5,615 | ₩5,628 | -1.18% | 8.4만 |
|---|
| 2026.09.10 | ₩5,641 | ₩5,775 | ₩5,628 | ₩5,735 | +1.66% | 5.1만 |
|---|
| 2026.09.09 | ₩5,615 | ₩5,695 | ₩5,548 | ₩5,655 | +0.72% | 7만 |
|---|
| 2026.09.08 | ₩5,695 | ₩5,749 | ₩5,601 | ₩5,655 | -0.71% | 10만 |
|---|
| 2026.09.04 | ₩5,588 | ₩5,735 | ₩5,588 | ₩5,722 | +2.40% | 5만 |
|---|
| 2026.09.03 | ₩5,682 | ₩5,708 | ₩5,628 | ₩5,641 | -0.71% | 4.9만 |
|---|
| 2026.09.02 | ₩5,668 | ₩5,749 | ₩5,574 | ₩5,682 | +0.24% | 7.9만 |
|---|
| 2026.09.01 | ₩5,695 | ₩5,775 | ₩5,601 | ₩5,735 | +0.71% | 8.5만 |
|---|
| 2026.08.31 | ₩5,842 | ₩5,896 | ₩5,668 | ₩5,775 | -1.15% | 10.6만 |
|---|
| 2026.08.28 | ₩5,789 | ₩5,883 | ₩5,628 | ₩5,816 | +0.46% | 4만 |
|---|
| 2026.08.27 | ₩5,722 | ₩5,842 | ₩5,588 | ₩5,802 | +1.41% | 14.2만 |
|---|
| 2026.08.26 | ₩5,521 | ₩5,708 | ₩5,400 | ₩5,708 | +3.40% | 4.3만 |
|---|
| 2026.08.25 | ₩5,360 | ₩5,548 | ₩5,280 | ₩5,494 | +2.50% | 13.8만 |
|---|
| 2026.08.24 | ₩4,931 | ₩5,400 | ₩4,931 | ₩5,320 | +7.88% | 23.8만 |
|---|
| 2026.08.21 | ₩4,851 | ₩5,454 | ₩4,556 | ₩4,931 | +1.66% | 114.3만 |
|---|
| 2026.08.20 | ₩5,038 | ₩5,360 | ₩4,569 | ₩4,837 | -3.99% | 22.3만 |
|---|
| 2026.08.19 | ₩5,574 | ₩5,574 | ₩5,038 | ₩5,065 | -9.13% | 22.8만 |
|---|
| 2026.08.18 | ₩5,601 | ₩5,601 | ₩5,159 | ₩5,347 | -4.55% | 39.5만 |
|---|
| 2026.08.17 | ₩5,735 | ₩5,802 | ₩5,481 | ₩5,601 | -2.34% | 32.6만 |
|---|
| 2026.08.14 | ₩5,668 | ₩6,030 | ₩5,467 | ₩5,762 | +1.65% | 466.7만 |
|---|
| 2026.08.13 | ₩3,672 | ₩3,993 | ₩3,631 | ₩3,765 | +2.55% | 8.7만 |
|---|
| 2026.08.12 | ₩3,457 | ₩3,457 | ₩3,363 | ₩3,363 | -2.71% | 3.9만 |
|---|
| 2026.08.11 | ₩3,337 | ₩3,337 | ₩3,337 | ₩3,337 | 0.00% | 6.4천 |
|---|
| 2026.08.10 | ₩3,122 | ₩3,471 | ₩2,868 | ₩3,350 | +7.30% | 1.2만 |
|---|
| 2026.08.07 | ₩3,055 | ₩3,055 | ₩3,055 | ₩3,055 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩3,042 | ₩3,055 | ₩3,042 | ₩3,055 | +0.44% | 1천 |
|---|
| 2026.08.05 | ₩2,948 | ₩3,028 | ₩2,908 | ₩3,028 | +2.73% | 9.1천 |
|---|
| 2026.08.04 | ₩2,787 | ₩3,511 | ₩2,693 | ₩2,868 | +2.88% | 2.9만 |
|---|
| 2026.08.03 | ₩3,136 | ₩3,136 | ₩2,680 | ₩2,680 | -14.53% | 2.5만 |
|---|
| 2026.07.31 | ₩2,868 | ₩3,095 | ₩2,868 | ₩2,935 | +2.34% | 3.1천 |
|---|
| 2026.07.30 | ₩3,042 | ₩3,042 | ₩3,042 | ₩3,042 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩2,908 | ₩2,961 | ₩2,908 | ₩2,961 | +1.84% | 8.6천 |
|---|
| 2026.07.28 | ₩3,162 | ₩3,243 | ₩2,948 | ₩2,948 | -6.78% | 9천 |
|---|
| 2026.07.27 | ₩3,095 | ₩3,229 | ₩3,095 | ₩3,229 | +4.33% | 1.4천 |
|---|
| 2026.07.24 | ₩3,203 | ₩3,203 | ₩3,203 | ₩3,203 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩3,189 | ₩3,363 | ₩3,189 | ₩3,203 | +0.42% | 2천 |
|---|
| 2026.07.22 | ₩3,256 | ₩3,256 | ₩3,109 | ₩3,109 | -4.53% | 2.2천 |
|---|
| 2026.07.21 | ₩3,283 | ₩3,283 | ₩3,283 | ₩3,283 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩3,471 | ₩3,484 | ₩3,229 | ₩3,229 | -6.95% | 6천 |
|---|
| 2026.07.17 | ₩3,270 | ₩3,270 | ₩3,270 | ₩3,270 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩3,256 | ₩3,270 | ₩3,256 | ₩3,270 | +0.41% | 1.7천 |
|---|
| 2026.07.15 | ₩3,256 | ₩3,256 | ₩3,256 | ₩3,256 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩3,256 | ₩3,430 | ₩3,109 | ₩3,203 | -1.65% | 7.4천 |
|---|
| 2026.07.13 | ₩3,243 | ₩3,243 | ₩3,243 | ₩3,243 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩3,109 | ₩3,337 | ₩3,109 | ₩3,337 | +7.33% | 3.7천 |
|---|
| 2026.07.09 | ₩3,095 | ₩3,109 | ₩3,095 | ₩3,109 | +0.43% | 1.3천 |
|---|
| 2026.07.08 | ₩3,216 | ₩3,216 | ₩3,055 | ₩3,055 | -5.00% | 2.2천 |
|---|
| 2026.07.07 | ₩3,095 | ₩3,109 | ₩3,002 | ₩3,095 | 0.00% | 6.8천 |
|---|
| 2026.07.06 | ₩3,002 | ₩3,055 | ₩3,002 | ₩3,002 | 0.00% | 1.6천 |
|---|
| 2026.07.02 | ₩3,216 | ₩3,390 | ₩3,015 | ₩3,015 | -6.25% | 8.7천 |
|---|
| 2026.07.01 | ₩3,042 | ₩3,042 | ₩3,042 | ₩3,042 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩3,069 | ₩3,069 | ₩2,894 | ₩2,894 | -5.68% | 3.8천 |
|---|
| 2026.06.29 | ₩3,162 | ₩3,162 | ₩2,827 | ₩2,975 | -5.93% | 1.1만 |
|---|
| 2026.06.26 | ₩3,243 | ₩3,243 | ₩2,774 | ₩2,774 | -14.46% | 1.4만 |
|---|
| 2026.06.25 | ₩3,216 | ₩3,216 | ₩3,216 | ₩3,216 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩3,229 | ₩3,296 | ₩3,229 | ₩3,229 | 0.00% | 1.6천 |
|---|
| 2026.06.23 | ₩3,270 | ₩3,270 | ₩3,216 | ₩3,216 | -1.64% | 1.1천 |
|---|
| 2026.06.22 | ₩3,216 | ₩3,229 | ₩3,216 | ₩3,229 | +0.42% | 1.6천 |
|---|
| 2026.06.18 | ₩3,296 | ₩3,296 | ₩3,216 | ₩3,216 | -2.44% | 6.9천 |
|---|
| 2026.06.17 | ₩3,283 | ₩3,363 | ₩3,283 | ₩3,363 | +2.45% | 1.7천 |
|---|
| 2026.06.16 | ₩3,283 | ₩3,283 | ₩3,283 | ₩3,283 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩3,296 | ₩3,337 | ₩3,283 | ₩3,283 | -0.41% | 1.9천 |
|---|
| 2026.06.12 | ₩3,390 | ₩3,390 | ₩3,390 | ₩3,390 | 0.00% | 600 |
|---|
| 2026.06.11 | ₩3,296 | ₩3,296 | ₩3,296 | ₩3,296 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩3,296 | ₩3,296 | ₩3,296 | ₩3,296 | 0.00% | 600 |
|---|
| 2026.06.09 | ₩3,350 | ₩3,350 | ₩3,350 | ₩3,350 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩3,404 | ₩3,417 | ₩3,404 | ₩3,417 | +0.39% | 4.2천 |
|---|
| 2026.06.05 | ₩3,404 | ₩3,404 | ₩3,404 | ₩3,404 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩3,363 | ₩3,363 | ₩3,363 | ₩3,363 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩3,363 | ₩3,404 | ₩3,363 | ₩3,363 | 0.00% | 1.4천 |
|---|
| 2026.06.02 | ₩3,363 | ₩3,484 | ₩3,363 | ₩3,484 | +3.59% | 1.8천 |
|---|
| 2026.06.01 | ₩3,350 | ₩3,551 | ₩3,350 | ₩3,511 | +4.80% | 2.2만 |
|---|
| 2026.05.29 | ₩3,430 | ₩3,484 | ₩3,350 | ₩3,350 | -2.34% | 7.2천 |
|---|
| 2026.05.28 | ₩3,484 | ₩3,497 | ₩3,457 | ₩3,457 | -0.77% | 1.4천 |
|---|
| 2026.05.27 | ₩3,538 | ₩3,538 | ₩3,524 | ₩3,538 | 0.00% | 7천 |
|---|
| 2026.05.26 | ₩3,511 | ₩3,605 | ₩3,457 | ₩3,457 | -1.53% | 1.7천 |
|---|
| 2026.05.22 | ₩3,444 | ₩3,511 | ₩3,444 | ₩3,511 | +1.95% | 1.3천 |
|---|
| 2026.05.21 | ₩3,457 | ₩3,511 | ₩3,457 | ₩3,484 | +0.78% | 6.1천 |
|---|
| 2026.05.20 | ₩3,430 | ₩3,618 | ₩3,417 | ₩3,551 | +3.52% | 5천 |
|---|
| 2026.05.19 | ₩3,618 | ₩3,618 | ₩3,471 | ₩3,484 | -3.70% | 9.7천 |
|---|
| 2026.05.18 | ₩3,739 | ₩3,752 | ₩3,739 | ₩3,752 | +0.36% | 1천 |
|---|
| 2026.05.15 | ₩3,712 | ₩3,752 | ₩3,712 | ₩3,752 | +1.08% | 1.5천 |
|---|
| 2026.05.14 | ₩3,712 | ₩3,792 | ₩3,712 | ₩3,765 | +1.44% | 6.8천 |
|---|
| 2026.05.13 | ₩3,765 | ₩3,765 | ₩3,765 | ₩3,765 | 0.00% | 400 |
|---|
| 2026.05.12 | ₩3,698 | ₩3,792 | ₩3,698 | ₩3,792 | +2.54% | 700 |
|---|
| 2026.05.11 | ₩3,819 | ₩3,819 | ₩3,765 | ₩3,765 | -1.40% | 2.8천 |
|---|
| 2026.05.08 | ₩3,685 | ₩3,792 | ₩3,672 | ₩3,779 | +2.55% | 1.3만 |
|---|
| 2026.05.07 | ₩3,873 | ₩3,913 | ₩3,725 | ₩3,725 | -3.81% | 9.1천 |
|---|
| 2026.05.06 | ₩3,752 | ₩3,886 | ₩3,752 | ₩3,806 | +1.43% | 4.2천 |
|---|
| 2026.05.05 | ₩3,685 | ₩3,779 | ₩3,685 | ₩3,712 | +0.73% | 2.1천 |
|---|
| 2026.05.04 | ₩3,873 | ₩3,873 | ₩3,685 | ₩3,739 | -3.46% | 2.9천 |
|---|
| 2026.05.01 | ₩3,779 | ₩3,779 | ₩3,658 | ₩3,672 | -2.84% | 3.1천 |
|---|
| 2026.04.30 | ₩3,752 | ₩3,752 | ₩3,712 | ₩3,712 | -1.07% | 1.5천 |
|---|
| 2026.04.29 | ₩3,685 | ₩3,685 | ₩3,685 | ₩3,685 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,819 | ₩4,007 | ₩3,685 | ₩3,685 | -3.51% | 1.8천 |
|---|
| 2026.04.27 | ₩3,685 | ₩3,859 | ₩3,685 | ₩3,712 | +0.73% | 3.5천 |
|---|
| 2026.04.24 | ₩3,698 | ₩3,698 | ₩3,698 | ₩3,698 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩3,685 | ₩3,806 | ₩3,645 | ₩3,645 | -1.09% | 3.5천 |
|---|
| 2026.04.22 | ₩3,631 | ₩3,752 | ₩3,618 | ₩3,752 | +3.32% | 8.3천 |
|---|
| 2026.04.21 | ₩3,658 | ₩3,712 | ₩3,658 | ₩3,712 | +1.47% | 2.7천 |
|---|
| 2026.04.20 | ₩3,806 | ₩3,819 | ₩3,752 | ₩3,779 | -0.70% | 2.5천 |
|---|
| 2026.04.17 | ₩3,792 | ₩3,873 | ₩3,618 | ₩3,873 | +2.12% | 1.8만 |
|---|
| 2026.04.16 | ₩3,806 | ₩3,846 | ₩3,618 | ₩3,846 | +1.06% | 8천 |
|---|
| 2026.04.15 | ₩3,618 | ₩3,819 | ₩3,484 | ₩3,698 | +2.22% | 2.9만 |
|---|
| 2026.04.14 | ₩4,342 | ₩4,355 | ₩3,417 | ₩3,886 | -10.49% | 11.1만 |
|---|
| 2026.04.13 | ₩3,189 | ₩4,154 | ₩3,149 | ₩3,792 | +18.91% | 17.5만 |
|---|
| 2026.04.10 | ₩3,162 | ₩3,162 | ₩3,162 | ₩3,162 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩3,243 | ₩3,243 | ₩3,243 | ₩3,243 | 0.00% | 2.2천 |
|---|
| 2026.04.08 | ₩3,337 | ₩3,350 | ₩3,109 | ₩3,229 | -3.21% | 3.5천 |
|---|
| 2026.04.07 | ₩3,122 | ₩3,350 | ₩3,122 | ₩3,350 | +7.30% | 2.3천 |
|---|
| 2026.04.06 | ₩3,270 | ₩3,283 | ₩3,270 | ₩3,283 | +0.41% | 700 |
|---|
| 2026.04.02 | ₩3,350 | ₩3,350 | ₩3,350 | ₩3,350 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩3,176 | ₩3,350 | ₩3,176 | ₩3,350 | +5.49% | 700 |
|---|
| 2026.03.31 | ₩3,095 | ₩3,149 | ₩3,042 | ₩3,042 | -1.73% | 2.3만 |
|---|
| 2026.03.30 | ₩2,975 | ₩3,095 | ₩2,975 | ₩3,095 | +4.05% | 900 |
|---|
| 2026.03.27 | ₩2,988 | ₩3,176 | ₩2,988 | ₩3,176 | +6.28% | 400 |
|---|
| 2026.03.26 | ₩3,216 | ₩3,216 | ₩3,136 | ₩3,176 | -1.25% | 2천 |
|---|
| 2026.03.25 | ₩3,283 | ₩3,283 | ₩3,283 | ₩3,283 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩3,430 | ₩3,430 | ₩3,095 | ₩3,283 | -4.30% | 6.9천 |
|---|
| 2026.03.23 | ₩3,444 | ₩3,444 | ₩3,444 | ₩3,444 | 0.00% | 600 |
|---|
| 2026.03.20 | ₩3,484 | ₩3,484 | ₩3,229 | ₩3,457 | -0.77% | 2.8만 |
|---|
| 2026.03.19 | ₩3,551 | ₩3,551 | ₩3,551 | ₩3,551 | 0.00% | 2.1천 |
|---|
| 2026.03.18 | ₩3,551 | ₩3,551 | ₩3,551 | ₩3,551 | 0.00% | 2.5천 |
|---|
| 2026.03.17 | ₩3,578 | ₩3,578 | ₩3,578 | ₩3,578 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩3,725 | ₩3,725 | ₩3,725 | ₩3,725 | 0.00% | 1천 |
|---|
| 2026.03.13 | ₩3,712 | ₩3,725 | ₩3,551 | ₩3,725 | +0.36% | 4.2천 |
|---|
| 2026.03.12 | ₩3,564 | ₩3,564 | ₩3,564 | ₩3,564 | 0.00% | 2.4천 |
|---|
| 2026.03.11 | ₩3,712 | ₩3,712 | ₩3,658 | ₩3,672 | -1.08% | 5.3천 |
|---|
| 2026.03.10 | ₩3,712 | ₩3,712 | ₩3,712 | ₩3,712 | 0.00% | 2천 |
|---|
| 2026.03.09 | ₩3,564 | ₩3,832 | ₩3,564 | ₩3,832 | +7.52% | 2천 |
|---|
| 2026.03.06 | ₩3,605 | ₩3,806 | ₩3,591 | ₩3,725 | +3.35% | 2.8천 |
|---|
| 2026.03.05 | ₩3,631 | ₩3,631 | ₩3,631 | ₩3,631 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩3,631 | ₩3,631 | ₩3,631 | ₩3,631 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩3,631 | ₩3,658 | ₩3,591 | ₩3,631 | 0.00% | 9천 |
|---|
| 2026.03.02 | ₩3,618 | ₩3,631 | ₩3,618 | ₩3,631 | +0.37% | 1.3천 |
|---|
| 2026.02.27 | ₩3,685 | ₩3,712 | ₩3,685 | ₩3,685 | 0.00% | 800 |
|---|
| 2026.02.26 | ₩3,819 | ₩3,819 | ₩3,819 | ₩3,819 | 0.00% | 1천 |
|---|
| 2026.02.25 | ₩3,832 | ₩3,832 | ₩3,832 | ₩3,832 | 0.00% | 600 |
|---|
| 2026.02.24 | ₩3,631 | ₩3,698 | ₩3,618 | ₩3,685 | +1.48% | 2.7천 |
|---|
| 2026.02.23 | ₩3,765 | ₩3,765 | ₩3,752 | ₩3,752 | -0.36% | 5.3천 |
|---|
| 2026.02.20 | ₩4,127 | ₩4,127 | ₩3,779 | ₩3,806 | -7.79% | 3.1천 |
|---|
| 2026.02.19 | ₩4,033 | ₩4,033 | ₩3,765 | ₩3,765 | -6.64% | 6.1천 |
|---|
| 2026.02.18 | ₩3,859 | ₩3,859 | ₩3,792 | ₩3,792 | -1.74% | 1.6천 |
|---|
| 2026.02.17 | ₩3,765 | ₩3,832 | ₩3,765 | ₩3,819 | +1.42% | 1.8천 |
|---|
| 2026.02.13 | ₩3,765 | ₩3,966 | ₩3,765 | ₩3,765 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩3,873 | ₩3,873 | ₩3,792 | ₩3,832 | -1.04% | 4.4천 |
|---|
| 2026.02.11 | ₩3,899 | ₩4,167 | ₩3,846 | ₩3,846 | -1.37% | 5.3천 |
|---|
| 2026.02.10 | ₩3,913 | ₩3,953 | ₩3,899 | ₩3,899 | -0.34% | 1.6천 |
|---|
| 2026.02.09 | ₩3,926 | ₩4,020 | ₩3,913 | ₩3,926 | 0.00% | 2천 |
|---|
| 2026.02.06 | ₩3,926 | ₩4,261 | ₩3,899 | ₩3,926 | 0.00% | 5.6천 |
|---|
| 2026.02.05 | ₩4,074 | ₩4,114 | ₩3,926 | ₩3,926 | -3.62% | 9.4천 |
|---|
| 2026.02.04 | ₩4,074 | ₩4,114 | ₩4,033 | ₩4,033 | -0.99% | 5.5천 |
|---|
| 2026.02.03 | ₩4,114 | ₩4,114 | ₩4,114 | ₩4,114 | 0.00% | 500 |
|---|
| 2026.02.02 | ₩4,234 | ₩4,261 | ₩4,033 | ₩4,047 | -4.43% | 4.5천 |
|---|
| 2026.01.30 | ₩4,194 | ₩4,409 | ₩4,033 | ₩4,060 | -3.19% | 5.9천 |
|---|
| 2026.01.29 | ₩4,020 | ₩4,194 | ₩3,953 | ₩4,181 | +4.00% | 1.5만 |
|---|
| 2026.01.28 | ₩4,114 | ₩4,181 | ₩3,980 | ₩4,100 | -0.33% | 4천 |
|---|
| 2026.01.27 | ₩4,060 | ₩4,100 | ₩4,020 | ₩4,100 | +0.99% | 1.3만 |
|---|
| 2026.01.26 | ₩4,221 | ₩4,221 | ₩4,033 | ₩4,208 | -0.32% | 2.6천 |
|---|
| 2026.01.23 | ₩4,167 | ₩4,194 | ₩4,141 | ₩4,154 | -0.32% | 5.9천 |
|---|
| 2026.01.22 | ₩4,074 | ₩4,449 | ₩3,913 | ₩4,114 | +0.99% | 1.2만 |
|---|
| 2026.01.21 | ₩4,114 | ₩4,127 | ₩4,020 | ₩4,060 | -1.30% | 6.1천 |
|---|
| 2026.01.20 | ₩4,127 | ₩4,154 | ₩4,087 | ₩4,154 | +0.65% | 1천 |
|---|
| 2026.01.16 | ₩4,462 | ₩4,462 | ₩4,154 | ₩4,154 | -6.91% | 6.6천 |
|---|
| 2026.01.15 | ₩4,074 | ₩4,074 | ₩4,074 | ₩4,074 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩4,020 | ₩4,074 | ₩4,020 | ₩4,074 | +1.33% | 2.5천 |
|---|
| 2026.01.13 | ₩4,007 | ₩4,087 | ₩3,913 | ₩4,020 | +0.33% | 9.9천 |
|---|
| 2026.01.12 | ₩4,007 | ₩4,167 | ₩3,846 | ₩3,886 | -3.01% | 1.2만 |
|---|
| 2026.01.09 | ₩3,886 | ₩4,221 | ₩3,832 | ₩3,940 | +1.38% | 1.7만 |
|---|
| 2026.01.08 | ₩3,886 | ₩3,926 | ₩3,846 | ₩3,926 | +1.03% | 2.1만 |
|---|
| 2026.01.07 | ₩4,020 | ₩4,020 | ₩3,832 | ₩3,832 | -4.67% | 7.8천 |
|---|
| 2026.01.06 | ₩3,940 | ₩4,154 | ₩3,940 | ₩3,966 | +0.68% | 6.4천 |
|---|
| 2026.01.05 | ₩3,953 | ₩3,953 | ₩3,926 | ₩3,940 | -0.34% | 2.2천 |
|---|
| 2026.01.02 | ₩4,100 | ₩4,114 | ₩3,752 | ₩4,100 | 0.00% | 7.1천 |
|---|
| 2025.12.31 | ₩4,208 | ₩4,489 | ₩3,792 | ₩4,033 | -4.14% | 3만 |
|---|
| 2025.12.30 | ₩4,167 | ₩4,368 | ₩4,033 | ₩4,100 | -1.61% | 1.9만 |
|---|
| 2025.12.29 | ₩4,610 | ₩4,610 | ₩4,020 | ₩4,167 | -9.59% | 2.2만 |
|---|
| 2025.12.26 | ₩4,435 | ₩4,529 | ₩4,435 | ₩4,449 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩4,435 | ₩4,435 | ₩4,435 | ₩4,435 | 0.00% | 700 |
|---|
| 2025.12.23 | ₩4,476 | ₩4,489 | ₩4,476 | ₩4,476 | 0.00% | 5.5천 |
|---|
| 2025.12.22 | ₩4,462 | ₩4,476 | ₩4,462 | ₩4,476 | +0.30% | 1.7천 |
|---|
| 2025.12.19 | ₩4,409 | ₩4,677 | ₩4,368 | ₩4,502 | +2.13% | 1.3만 |
|---|
| 2025.12.18 | ₩4,315 | ₩4,623 | ₩4,315 | ₩4,409 | +2.17% | 9.9천 |
|---|
| 2025.12.17 | ₩4,301 | ₩4,355 | ₩4,301 | ₩4,301 | 0.00% | 8.8천 |
|---|
| 2025.12.16 | ₩4,328 | ₩4,342 | ₩4,074 | ₩4,315 | -0.31% | 2만 |
|---|
| 2025.12.15 | ₩4,435 | ₩4,462 | ₩4,234 | ₩4,301 | -3.02% | 7.3천 |
|---|
| 2025.12.12 | ₩3,846 | ₩4,502 | ₩3,846 | ₩4,275 | +11.15% | 6.3천 |
|---|
| 2025.12.11 | ₩3,953 | ₩4,114 | ₩3,685 | ₩3,953 | 0.00% | 3천 |
|---|
| 2025.12.10 | ₩4,234 | ₩4,234 | ₩4,114 | ₩4,114 | -2.85% | 1만 |
|---|
| 2025.12.09 | ₩4,261 | ₩4,328 | ₩4,261 | ₩4,328 | +1.57% | 1.4천 |
|---|
| 2025.12.08 | ₩4,261 | ₩4,275 | ₩4,261 | ₩4,275 | +0.31% | 1.4천 |
|---|
| 2025.12.05 | ₩4,315 | ₩4,395 | ₩4,275 | ₩4,301 | -0.31% | 4.5천 |
|---|
| 2025.12.04 | ₩4,489 | ₩4,650 | ₩4,234 | ₩4,355 | -2.99% | 8.1천 |
|---|
| 2025.12.03 | ₩5,186 | ₩5,186 | ₩4,931 | ₩4,931 | -4.91% | 4.3천 |
|---|
| 2025.12.02 | ₩4,878 | ₩5,199 | ₩4,878 | ₩5,052 | +3.57% | 8.6천 |
|---|
| 2025.12.01 | ₩4,918 | ₩5,172 | ₩4,891 | ₩4,891 | -0.54% | 1.1만 |
|---|
| 2025.11.28 | ₩4,690 | ₩5,213 | ₩4,529 | ₩5,052 | +7.71% | 2.5만 |
|---|
| 2025.11.26 | ₩4,060 | ₩4,636 | ₩4,060 | ₩4,462 | +9.90% | 1.2만 |
|---|
| 2025.11.25 | ₩4,248 | ₩4,355 | ₩3,980 | ₩4,355 | +2.52% | 2.3만 |
|---|
| 2025.11.24 | ₩3,886 | ₩4,221 | ₩3,846 | ₩4,221 | +8.62% | 1.7만 |
|---|
| 2025.11.21 | ₩3,725 | ₩3,926 | ₩3,725 | ₩3,859 | +3.60% | 4.8천 |
|---|
| 2025.11.20 | ₩3,698 | ₩3,752 | ₩3,658 | ₩3,739 | +1.09% | 9.7천 |
|---|
| 2025.11.19 | ₩3,698 | ₩3,846 | ₩3,698 | ₩3,765 | +1.81% | 1만 |
|---|
| 2025.11.18 | ₩3,712 | ₩3,752 | ₩3,712 | ₩3,725 | +0.36% | 5.5천 |
|---|
| 2025.11.17 | ₩3,940 | ₩3,940 | ₩3,658 | ₩3,712 | -5.78% | 1.2만 |
|---|
| 2025.11.14 | ₩3,886 | ₩4,007 | ₩3,819 | ₩3,993 | +2.76% | 2.5만 |
|---|
| 2025.11.13 | ₩3,832 | ₩3,899 | ₩3,806 | ₩3,819 | -0.35% | 5천 |
|---|
| 2025.11.12 | ₩3,779 | ₩3,966 | ₩3,779 | ₩3,913 | +3.55% | 9.8천 |
|---|
| 2025.11.11 | ₩3,779 | ₩3,806 | ₩3,765 | ₩3,806 | +0.71% | 1만 |
|---|
| 2025.11.10 | ₩3,672 | ₩3,832 | ₩3,672 | ₩3,832 | +4.38% | 7.1천 |
|---|
| 2025.11.07 | ₩3,631 | ₩3,725 | ₩3,631 | ₩3,712 | +2.21% | 6.5천 |
|---|
| 2025.11.06 | ₩3,605 | ₩3,792 | ₩3,605 | ₩3,658 | +1.49% | 1.4만 |
|---|
| 2025.11.05 | ₩3,913 | ₩4,033 | ₩3,122 | ₩3,712 | -5.14% | 8.7만 |
|---|
| 2025.11.04 | ₩4,033 | ₩4,167 | ₩3,886 | ₩3,913 | -2.99% | 2만 |
|---|
| 2025.11.03 | ₩4,181 | ₩4,181 | ₩3,913 | ₩4,033 | -3.53% | 1.4만 |
|---|
| 2025.10.31 | ₩4,087 | ₩4,221 | ₩4,047 | ₩4,167 | +1.97% | 1.5만 |
|---|
| 2025.10.30 | ₩4,007 | ₩4,127 | ₩3,899 | ₩4,100 | +2.34% | 5.4만 |
|---|
| 2025.10.29 | ₩4,596 | ₩4,650 | ₩4,435 | ₩4,476 | -2.62% | 9.8천 |
|---|
| 2025.10.28 | ₩4,422 | ₩4,891 | ₩4,368 | ₩4,730 | +6.97% | 6.6만 |
|---|
| 2025.10.27 | ₩4,556 | ₩4,583 | ₩4,462 | ₩4,489 | -1.47% | 2.8만 |
|---|
| 2025.10.24 | ₩4,770 | ₩4,770 | ₩4,462 | ₩4,636 | -2.81% | 7.7만 |
|---|
| 2025.10.23 | ₩4,744 | ₩4,931 | ₩4,328 | ₩4,636 | -2.26% | 12.1만 |
|---|
| 2025.10.22 | ₩5,440 | ₩5,789 | ₩4,864 | ₩5,239 | -3.69% | 230.1만 |
|---|
| 2025.10.21 | ₩4,690 | ₩4,891 | ₩4,690 | ₩4,797 | +2.29% | 312.7만 |
|---|
| 2025.10.20 | ₩4,583 | ₩4,730 | ₩4,583 | ₩4,690 | +2.34% | 3.8천 |
|---|
| 2025.10.17 | ₩4,824 | ₩4,824 | ₩4,690 | ₩4,690 | -2.78% | 800 |
|---|
| 2025.10.16 | ₩4,797 | ₩4,797 | ₩4,797 | ₩4,797 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩4,837 | ₩4,958 | ₩4,837 | ₩4,891 | +1.11% | 3.9천 |
|---|
| 2025.10.14 | ₩4,757 | ₩4,757 | ₩4,556 | ₩4,610 | -3.10% | 1.5만 |
|---|
| 2025.10.13 | ₩4,784 | ₩4,784 | ₩4,784 | ₩4,784 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩4,864 | ₩4,864 | ₩4,864 | ₩4,864 | 0.00% | 800 |
|---|