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 | ₩5,900 | ₩6,007 | ₩5,900 | ₩5,967 | +1.14% | 5.8천 |
| 2026.10.08 | ₩5,873 | ₩5,967 | ₩5,873 | ₩5,967 | +1.60% | 7.1천 |
| 2026.10.07 | ₩5,967 | ₩5,967 | ₩5,887 | ₩5,900 | -1.12% | 1.5만 |
| 2026.10.06 | ₩5,887 | ₩6,088 | ₩5,887 | ₩5,954 | +1.14% | 12만 |
| 2026.10.05 | ₩6,155 | ₩6,155 | ₩6,088 | ₩6,088 | -1.09% | 5만 |
| 2026.10.02 | ₩6,088 | ₩6,115 | ₩6,074 | ₩6,115 | +0.44% | 1.7만 |
| 2026.10.01 | ₩6,115 | ₩6,115 | ₩6,047 | ₩6,088 | -0.44% | 4.9만 |
| 2026.09.30 | ₩6,182 | ₩6,182 | ₩6,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,101 |
| -1.30% |
| 8만 |
| 2026.09.29 | ₩6,182 | ₩6,208 | ₩6,128 | ₩6,208 | +0.43% | 2만 |
|---|
| 2026.09.28 | ₩6,168 | ₩6,195 | ₩6,141 | ₩6,168 | 0.00% | 1.7만 |
|---|
| 2026.09.25 | ₩6,262 | ₩6,262 | ₩6,155 | ₩6,168 | -1.50% | 4.6만 |
|---|
| 2026.09.24 | ₩6,208 | ₩6,262 | ₩6,182 | ₩6,235 | +0.43% | 1.8만 |
|---|
| 2026.09.23 | ₩6,155 | ₩6,222 | ₩6,155 | ₩6,208 | +0.87% | 5.4만 |
|---|
| 2026.09.22 | ₩6,222 | ₩6,235 | ₩6,155 | ₩6,195 | -0.43% | 2.4만 |
|---|
| 2026.09.21 | ₩6,141 | ₩6,262 | ₩6,128 | ₩6,195 | +0.87% | 8만 |
|---|
| 2026.09.18 | ₩6,235 | ₩6,235 | ₩6,141 | ₩6,155 | -1.29% | 3.1만 |
|---|
| 2026.09.17 | ₩6,141 | ₩6,222 | ₩6,115 | ₩6,222 | +1.31% | 7.8만 |
|---|
| 2026.09.16 | ₩6,061 | ₩6,235 | ₩6,034 | ₩6,128 | +1.11% | 33.2만 |
|---|
| 2026.09.15 | ₩5,766 | ₩6,088 | ₩5,752 | ₩5,980 | +3.72% | 36.5만 |
|---|
| 2026.09.14 | ₩5,887 | ₩5,887 | ₩5,685 | ₩5,766 | -2.05% | 34.5만 |
|---|
| 2026.09.11 | ₩5,699 | ₩5,712 | ₩5,618 | ₩5,632 | -1.18% | 8.4만 |
|---|
| 2026.09.10 | ₩5,645 | ₩5,779 | ₩5,632 | ₩5,739 | +1.66% | 5.1만 |
|---|
| 2026.09.09 | ₩5,618 | ₩5,699 | ₩5,551 | ₩5,659 | +0.72% | 7만 |
|---|
| 2026.09.08 | ₩5,699 | ₩5,752 | ₩5,605 | ₩5,659 | -0.71% | 10만 |
|---|
| 2026.09.04 | ₩5,592 | ₩5,739 | ₩5,592 | ₩5,726 | +2.40% | 5만 |
|---|
| 2026.09.03 | ₩5,685 | ₩5,712 | ₩5,632 | ₩5,645 | -0.71% | 4.9만 |
|---|
| 2026.09.02 | ₩5,672 | ₩5,752 | ₩5,578 | ₩5,685 | +0.24% | 7.9만 |
|---|
| 2026.09.01 | ₩5,699 | ₩5,779 | ₩5,605 | ₩5,739 | +0.71% | 8.5만 |
|---|
| 2026.08.31 | ₩5,846 | ₩5,900 | ₩5,672 | ₩5,779 | -1.15% | 10.6만 |
|---|
| 2026.08.28 | ₩5,793 | ₩5,887 | ₩5,632 | ₩5,820 | +0.46% | 4만 |
|---|
| 2026.08.27 | ₩5,726 | ₩5,846 | ₩5,592 | ₩5,806 | +1.41% | 14.2만 |
|---|
| 2026.08.26 | ₩5,525 | ₩5,712 | ₩5,404 | ₩5,712 | +3.40% | 4.3만 |
|---|
| 2026.08.25 | ₩5,364 | ₩5,551 | ₩5,283 | ₩5,498 | +2.50% | 13.8만 |
|---|
| 2026.08.24 | ₩4,935 | ₩5,404 | ₩4,935 | ₩5,323 | +7.88% | 23.8만 |
|---|
| 2026.08.21 | ₩4,854 | ₩5,457 | ₩4,559 | ₩4,935 | +1.66% | 114.3만 |
|---|
| 2026.08.20 | ₩5,042 | ₩5,364 | ₩4,572 | ₩4,841 | -3.99% | 22.3만 |
|---|
| 2026.08.19 | ₩5,578 | ₩5,578 | ₩5,042 | ₩5,069 | -9.13% | 22.8만 |
|---|
| 2026.08.18 | ₩5,605 | ₩5,605 | ₩5,162 | ₩5,350 | -4.55% | 39.5만 |
|---|
| 2026.08.17 | ₩5,739 | ₩5,806 | ₩5,484 | ₩5,605 | -2.34% | 32.6만 |
|---|
| 2026.08.14 | ₩5,672 | ₩6,034 | ₩5,471 | ₩5,766 | +1.65% | 466.7만 |
|---|
| 2026.08.13 | ₩3,674 | ₩3,996 | ₩3,634 | ₩3,768 | +2.55% | 8.7만 |
|---|
| 2026.08.12 | ₩3,460 | ₩3,460 | ₩3,366 | ₩3,366 | -2.71% | 3.9만 |
|---|
| 2026.08.11 | ₩3,339 | ₩3,339 | ₩3,339 | ₩3,339 | 0.00% | 6.4천 |
|---|
| 2026.08.10 | ₩3,124 | ₩3,473 | ₩2,870 | ₩3,352 | +7.30% | 1.2만 |
|---|
| 2026.08.07 | ₩3,057 | ₩3,057 | ₩3,057 | ₩3,057 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩3,044 | ₩3,057 | ₩3,044 | ₩3,057 | +0.44% | 1천 |
|---|
| 2026.08.05 | ₩2,950 | ₩3,030 | ₩2,910 | ₩3,030 | +2.73% | 9.1천 |
|---|
| 2026.08.04 | ₩2,789 | ₩3,513 | ₩2,695 | ₩2,870 | +2.88% | 2.9만 |
|---|
| 2026.08.03 | ₩3,138 | ₩3,138 | ₩2,682 | ₩2,682 | -14.53% | 2.5만 |
|---|
| 2026.07.31 | ₩2,870 | ₩3,097 | ₩2,870 | ₩2,937 | +2.34% | 3.1천 |
|---|
| 2026.07.30 | ₩3,044 | ₩3,044 | ₩3,044 | ₩3,044 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩2,910 | ₩2,963 | ₩2,910 | ₩2,963 | +1.84% | 8.6천 |
|---|
| 2026.07.28 | ₩3,165 | ₩3,245 | ₩2,950 | ₩2,950 | -6.78% | 9천 |
|---|
| 2026.07.27 | ₩3,097 | ₩3,232 | ₩3,097 | ₩3,232 | +4.33% | 1.4천 |
|---|
| 2026.07.24 | ₩3,205 | ₩3,205 | ₩3,205 | ₩3,205 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩3,191 | ₩3,366 | ₩3,191 | ₩3,205 | +0.42% | 2천 |
|---|
| 2026.07.22 | ₩3,258 | ₩3,258 | ₩3,111 | ₩3,111 | -4.53% | 2.2천 |
|---|
| 2026.07.21 | ₩3,285 | ₩3,285 | ₩3,285 | ₩3,285 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩3,473 | ₩3,486 | ₩3,232 | ₩3,232 | -6.95% | 6천 |
|---|
| 2026.07.17 | ₩3,272 | ₩3,272 | ₩3,272 | ₩3,272 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩3,258 | ₩3,272 | ₩3,258 | ₩3,272 | +0.41% | 1.7천 |
|---|
| 2026.07.15 | ₩3,258 | ₩3,258 | ₩3,258 | ₩3,258 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩3,258 | ₩3,433 | ₩3,111 | ₩3,205 | -1.65% | 7.4천 |
|---|
| 2026.07.13 | ₩3,245 | ₩3,245 | ₩3,245 | ₩3,245 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩3,111 | ₩3,339 | ₩3,111 | ₩3,339 | +7.33% | 3.7천 |
|---|
| 2026.07.09 | ₩3,097 | ₩3,111 | ₩3,097 | ₩3,111 | +0.43% | 1.3천 |
|---|
| 2026.07.08 | ₩3,218 | ₩3,218 | ₩3,057 | ₩3,057 | -5.00% | 2.2천 |
|---|
| 2026.07.07 | ₩3,097 | ₩3,111 | ₩3,004 | ₩3,097 | 0.00% | 6.8천 |
|---|
| 2026.07.06 | ₩3,004 | ₩3,057 | ₩3,004 | ₩3,004 | 0.00% | 1.6천 |
|---|
| 2026.07.02 | ₩3,218 | ₩3,392 | ₩3,017 | ₩3,017 | -6.25% | 8.7천 |
|---|
| 2026.07.01 | ₩3,044 | ₩3,044 | ₩3,044 | ₩3,044 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩3,071 | ₩3,071 | ₩2,896 | ₩2,896 | -5.68% | 3.8천 |
|---|
| 2026.06.29 | ₩3,165 | ₩3,165 | ₩2,829 | ₩2,977 | -5.93% | 1.1만 |
|---|
| 2026.06.26 | ₩3,245 | ₩3,245 | ₩2,776 | ₩2,776 | -14.46% | 1.4만 |
|---|
| 2026.06.25 | ₩3,218 | ₩3,218 | ₩3,218 | ₩3,218 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩3,232 | ₩3,299 | ₩3,232 | ₩3,232 | 0.00% | 1.6천 |
|---|
| 2026.06.23 | ₩3,272 | ₩3,272 | ₩3,218 | ₩3,218 | -1.64% | 1.1천 |
|---|
| 2026.06.22 | ₩3,218 | ₩3,232 | ₩3,218 | ₩3,232 | +0.42% | 1.6천 |
|---|
| 2026.06.18 | ₩3,299 | ₩3,299 | ₩3,218 | ₩3,218 | -2.44% | 6.9천 |
|---|
| 2026.06.17 | ₩3,285 | ₩3,366 | ₩3,285 | ₩3,366 | +2.45% | 1.7천 |
|---|
| 2026.06.16 | ₩3,285 | ₩3,285 | ₩3,285 | ₩3,285 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩3,299 | ₩3,339 | ₩3,285 | ₩3,285 | -0.41% | 1.9천 |
|---|
| 2026.06.12 | ₩3,392 | ₩3,392 | ₩3,392 | ₩3,392 | 0.00% | 600 |
|---|
| 2026.06.11 | ₩3,299 | ₩3,299 | ₩3,299 | ₩3,299 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩3,299 | ₩3,299 | ₩3,299 | ₩3,299 | 0.00% | 600 |
|---|
| 2026.06.09 | ₩3,352 | ₩3,352 | ₩3,352 | ₩3,352 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩3,406 | ₩3,419 | ₩3,406 | ₩3,419 | +0.39% | 4.2천 |
|---|
| 2026.06.05 | ₩3,406 | ₩3,406 | ₩3,406 | ₩3,406 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩3,366 | ₩3,366 | ₩3,366 | ₩3,366 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩3,366 | ₩3,406 | ₩3,366 | ₩3,366 | 0.00% | 1.4천 |
|---|
| 2026.06.02 | ₩3,366 | ₩3,486 | ₩3,366 | ₩3,486 | +3.59% | 1.8천 |
|---|
| 2026.06.01 | ₩3,352 | ₩3,553 | ₩3,352 | ₩3,513 | +4.80% | 2.2만 |
|---|
| 2026.05.29 | ₩3,433 | ₩3,486 | ₩3,352 | ₩3,352 | -2.34% | 7.2천 |
|---|
| 2026.05.28 | ₩3,486 | ₩3,500 | ₩3,460 | ₩3,460 | -0.77% | 1.4천 |
|---|
| 2026.05.27 | ₩3,540 | ₩3,540 | ₩3,527 | ₩3,540 | 0.00% | 7천 |
|---|
| 2026.05.26 | ₩3,513 | ₩3,607 | ₩3,460 | ₩3,460 | -1.53% | 1.7천 |
|---|
| 2026.05.22 | ₩3,446 | ₩3,513 | ₩3,446 | ₩3,513 | +1.95% | 1.3천 |
|---|
| 2026.05.21 | ₩3,460 | ₩3,513 | ₩3,460 | ₩3,486 | +0.78% | 6.1천 |
|---|
| 2026.05.20 | ₩3,433 | ₩3,620 | ₩3,419 | ₩3,553 | +3.52% | 5천 |
|---|
| 2026.05.19 | ₩3,620 | ₩3,620 | ₩3,473 | ₩3,486 | -3.70% | 9.7천 |
|---|
| 2026.05.18 | ₩3,741 | ₩3,755 | ₩3,741 | ₩3,755 | +0.36% | 1천 |
|---|
| 2026.05.15 | ₩3,714 | ₩3,755 | ₩3,714 | ₩3,755 | +1.08% | 1.5천 |
|---|
| 2026.05.14 | ₩3,714 | ₩3,795 | ₩3,714 | ₩3,768 | +1.44% | 6.8천 |
|---|
| 2026.05.13 | ₩3,768 | ₩3,768 | ₩3,768 | ₩3,768 | 0.00% | 400 |
|---|
| 2026.05.12 | ₩3,701 | ₩3,795 | ₩3,701 | ₩3,795 | +2.54% | 700 |
|---|
| 2026.05.11 | ₩3,822 | ₩3,822 | ₩3,768 | ₩3,768 | -1.40% | 2.8천 |
|---|
| 2026.05.08 | ₩3,687 | ₩3,795 | ₩3,674 | ₩3,781 | +2.55% | 1.3만 |
|---|
| 2026.05.07 | ₩3,875 | ₩3,915 | ₩3,728 | ₩3,728 | -3.81% | 9.1천 |
|---|
| 2026.05.06 | ₩3,755 | ₩3,889 | ₩3,755 | ₩3,808 | +1.43% | 4.2천 |
|---|
| 2026.05.05 | ₩3,687 | ₩3,781 | ₩3,687 | ₩3,714 | +0.73% | 2.1천 |
|---|
| 2026.05.04 | ₩3,875 | ₩3,875 | ₩3,687 | ₩3,741 | -3.46% | 2.9천 |
|---|
| 2026.05.01 | ₩3,781 | ₩3,781 | ₩3,661 | ₩3,674 | -2.84% | 3.1천 |
|---|
| 2026.04.30 | ₩3,755 | ₩3,755 | ₩3,714 | ₩3,714 | -1.07% | 1.5천 |
|---|
| 2026.04.29 | ₩3,687 | ₩3,687 | ₩3,687 | ₩3,687 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,822 | ₩4,009 | ₩3,687 | ₩3,687 | -3.51% | 1.8천 |
|---|
| 2026.04.27 | ₩3,687 | ₩3,862 | ₩3,687 | ₩3,714 | +0.73% | 3.5천 |
|---|
| 2026.04.24 | ₩3,701 | ₩3,701 | ₩3,701 | ₩3,701 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩3,687 | ₩3,808 | ₩3,647 | ₩3,647 | -1.09% | 3.5천 |
|---|
| 2026.04.22 | ₩3,634 | ₩3,755 | ₩3,620 | ₩3,755 | +3.32% | 8.3천 |
|---|
| 2026.04.21 | ₩3,661 | ₩3,714 | ₩3,661 | ₩3,714 | +1.47% | 2.7천 |
|---|
| 2026.04.20 | ₩3,808 | ₩3,822 | ₩3,755 | ₩3,781 | -0.70% | 2.5천 |
|---|
| 2026.04.17 | ₩3,795 | ₩3,875 | ₩3,620 | ₩3,875 | +2.12% | 1.8만 |
|---|
| 2026.04.16 | ₩3,808 | ₩3,848 | ₩3,620 | ₩3,848 | +1.06% | 8천 |
|---|
| 2026.04.15 | ₩3,620 | ₩3,822 | ₩3,486 | ₩3,701 | +2.22% | 2.9만 |
|---|
| 2026.04.14 | ₩4,345 | ₩4,358 | ₩3,419 | ₩3,889 | -10.49% | 11.1만 |
|---|
| 2026.04.13 | ₩3,191 | ₩4,157 | ₩3,151 | ₩3,795 | +18.91% | 17.5만 |
|---|
| 2026.04.10 | ₩3,165 | ₩3,165 | ₩3,165 | ₩3,165 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩3,245 | ₩3,245 | ₩3,245 | ₩3,245 | 0.00% | 2.2천 |
|---|
| 2026.04.08 | ₩3,339 | ₩3,352 | ₩3,111 | ₩3,232 | -3.21% | 3.5천 |
|---|
| 2026.04.07 | ₩3,124 | ₩3,352 | ₩3,124 | ₩3,352 | +7.30% | 2.3천 |
|---|
| 2026.04.06 | ₩3,272 | ₩3,285 | ₩3,272 | ₩3,285 | +0.41% | 700 |
|---|
| 2026.04.02 | ₩3,352 | ₩3,352 | ₩3,352 | ₩3,352 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩3,178 | ₩3,352 | ₩3,178 | ₩3,352 | +5.49% | 700 |
|---|
| 2026.03.31 | ₩3,097 | ₩3,151 | ₩3,044 | ₩3,044 | -1.73% | 2.3만 |
|---|
| 2026.03.30 | ₩2,977 | ₩3,097 | ₩2,977 | ₩3,097 | +4.05% | 900 |
|---|
| 2026.03.27 | ₩2,990 | ₩3,178 | ₩2,990 | ₩3,178 | +6.28% | 400 |
|---|
| 2026.03.26 | ₩3,218 | ₩3,218 | ₩3,138 | ₩3,178 | -1.25% | 2천 |
|---|
| 2026.03.25 | ₩3,285 | ₩3,285 | ₩3,285 | ₩3,285 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩3,433 | ₩3,433 | ₩3,097 | ₩3,285 | -4.30% | 6.9천 |
|---|
| 2026.03.23 | ₩3,446 | ₩3,446 | ₩3,446 | ₩3,446 | 0.00% | 600 |
|---|
| 2026.03.20 | ₩3,486 | ₩3,486 | ₩3,232 | ₩3,460 | -0.77% | 2.8만 |
|---|
| 2026.03.19 | ₩3,553 | ₩3,553 | ₩3,553 | ₩3,553 | 0.00% | 2.1천 |
|---|
| 2026.03.18 | ₩3,553 | ₩3,553 | ₩3,553 | ₩3,553 | 0.00% | 2.5천 |
|---|
| 2026.03.17 | ₩3,580 | ₩3,580 | ₩3,580 | ₩3,580 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩3,728 | ₩3,728 | ₩3,728 | ₩3,728 | 0.00% | 1천 |
|---|
| 2026.03.13 | ₩3,714 | ₩3,728 | ₩3,553 | ₩3,728 | +0.36% | 4.2천 |
|---|
| 2026.03.12 | ₩3,567 | ₩3,567 | ₩3,567 | ₩3,567 | 0.00% | 2.4천 |
|---|
| 2026.03.11 | ₩3,714 | ₩3,714 | ₩3,661 | ₩3,674 | -1.08% | 5.3천 |
|---|
| 2026.03.10 | ₩3,714 | ₩3,714 | ₩3,714 | ₩3,714 | 0.00% | 2천 |
|---|
| 2026.03.09 | ₩3,567 | ₩3,835 | ₩3,567 | ₩3,835 | +7.52% | 2천 |
|---|
| 2026.03.06 | ₩3,607 | ₩3,808 | ₩3,594 | ₩3,728 | +3.35% | 2.8천 |
|---|
| 2026.03.05 | ₩3,634 | ₩3,634 | ₩3,634 | ₩3,634 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩3,634 | ₩3,634 | ₩3,634 | ₩3,634 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩3,634 | ₩3,661 | ₩3,594 | ₩3,634 | 0.00% | 9천 |
|---|
| 2026.03.02 | ₩3,620 | ₩3,634 | ₩3,620 | ₩3,634 | +0.37% | 1.3천 |
|---|
| 2026.02.27 | ₩3,687 | ₩3,714 | ₩3,687 | ₩3,687 | 0.00% | 800 |
|---|
| 2026.02.26 | ₩3,822 | ₩3,822 | ₩3,822 | ₩3,822 | 0.00% | 1천 |
|---|
| 2026.02.25 | ₩3,835 | ₩3,835 | ₩3,835 | ₩3,835 | 0.00% | 600 |
|---|
| 2026.02.24 | ₩3,634 | ₩3,701 | ₩3,620 | ₩3,687 | +1.48% | 2.7천 |
|---|
| 2026.02.23 | ₩3,768 | ₩3,768 | ₩3,755 | ₩3,755 | -0.36% | 5.3천 |
|---|
| 2026.02.20 | ₩4,130 | ₩4,130 | ₩3,781 | ₩3,808 | -7.79% | 3.1천 |
|---|
| 2026.02.19 | ₩4,036 | ₩4,036 | ₩3,768 | ₩3,768 | -6.64% | 6.1천 |
|---|
| 2026.02.18 | ₩3,862 | ₩3,862 | ₩3,795 | ₩3,795 | -1.74% | 1.6천 |
|---|
| 2026.02.17 | ₩3,768 | ₩3,835 | ₩3,768 | ₩3,822 | +1.42% | 1.8천 |
|---|
| 2026.02.13 | ₩3,768 | ₩3,969 | ₩3,768 | ₩3,768 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩3,875 | ₩3,875 | ₩3,795 | ₩3,835 | -1.04% | 4.4천 |
|---|
| 2026.02.11 | ₩3,902 | ₩4,170 | ₩3,848 | ₩3,848 | -1.37% | 5.3천 |
|---|
| 2026.02.10 | ₩3,915 | ₩3,956 | ₩3,902 | ₩3,902 | -0.34% | 1.6천 |
|---|
| 2026.02.09 | ₩3,929 | ₩4,023 | ₩3,915 | ₩3,929 | 0.00% | 2천 |
|---|
| 2026.02.06 | ₩3,929 | ₩4,264 | ₩3,902 | ₩3,929 | 0.00% | 5.6천 |
|---|
| 2026.02.05 | ₩4,076 | ₩4,117 | ₩3,929 | ₩3,929 | -3.62% | 9.4천 |
|---|
| 2026.02.04 | ₩4,076 | ₩4,117 | ₩4,036 | ₩4,036 | -0.99% | 5.5천 |
|---|
| 2026.02.03 | ₩4,117 | ₩4,117 | ₩4,117 | ₩4,117 | 0.00% | 500 |
|---|
| 2026.02.02 | ₩4,237 | ₩4,264 | ₩4,036 | ₩4,050 | -4.43% | 4.5천 |
|---|
| 2026.01.30 | ₩4,197 | ₩4,412 | ₩4,036 | ₩4,063 | -3.19% | 5.9천 |
|---|
| 2026.01.29 | ₩4,023 | ₩4,197 | ₩3,956 | ₩4,184 | +4.00% | 1.5만 |
|---|
| 2026.01.28 | ₩4,117 | ₩4,184 | ₩3,982 | ₩4,103 | -0.33% | 4천 |
|---|
| 2026.01.27 | ₩4,063 | ₩4,103 | ₩4,023 | ₩4,103 | +0.99% | 1.3만 |
|---|
| 2026.01.26 | ₩4,224 | ₩4,224 | ₩4,036 | ₩4,210 | -0.32% | 2.6천 |
|---|
| 2026.01.23 | ₩4,170 | ₩4,197 | ₩4,143 | ₩4,157 | -0.32% | 5.9천 |
|---|
| 2026.01.22 | ₩4,076 | ₩4,452 | ₩3,915 | ₩4,117 | +0.99% | 1.2만 |
|---|
| 2026.01.21 | ₩4,117 | ₩4,130 | ₩4,023 | ₩4,063 | -1.30% | 6.1천 |
|---|
| 2026.01.20 | ₩4,130 | ₩4,157 | ₩4,090 | ₩4,157 | +0.65% | 1천 |
|---|
| 2026.01.16 | ₩4,465 | ₩4,465 | ₩4,157 | ₩4,157 | -6.91% | 6.6천 |
|---|
| 2026.01.15 | ₩4,076 | ₩4,076 | ₩4,076 | ₩4,076 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩4,023 | ₩4,076 | ₩4,023 | ₩4,076 | +1.33% | 2.5천 |
|---|
| 2026.01.13 | ₩4,009 | ₩4,090 | ₩3,915 | ₩4,023 | +0.33% | 9.9천 |
|---|
| 2026.01.12 | ₩4,009 | ₩4,170 | ₩3,848 | ₩3,889 | -3.01% | 1.2만 |
|---|
| 2026.01.09 | ₩3,889 | ₩4,224 | ₩3,835 | ₩3,942 | +1.38% | 1.7만 |
|---|
| 2026.01.08 | ₩3,889 | ₩3,929 | ₩3,848 | ₩3,929 | +1.03% | 2.1만 |
|---|
| 2026.01.07 | ₩4,023 | ₩4,023 | ₩3,835 | ₩3,835 | -4.67% | 7.8천 |
|---|
| 2026.01.06 | ₩3,942 | ₩4,157 | ₩3,942 | ₩3,969 | +0.68% | 6.4천 |
|---|
| 2026.01.05 | ₩3,956 | ₩3,956 | ₩3,929 | ₩3,942 | -0.34% | 2.2천 |
|---|
| 2026.01.02 | ₩4,103 | ₩4,117 | ₩3,755 | ₩4,103 | 0.00% | 7.1천 |
|---|
| 2025.12.31 | ₩4,210 | ₩4,492 | ₩3,795 | ₩4,036 | -4.14% | 3만 |
|---|
| 2025.12.30 | ₩4,170 | ₩4,371 | ₩4,036 | ₩4,103 | -1.61% | 1.9만 |
|---|
| 2025.12.29 | ₩4,613 | ₩4,613 | ₩4,023 | ₩4,170 | -9.59% | 2.2만 |
|---|
| 2025.12.26 | ₩4,438 | ₩4,532 | ₩4,438 | ₩4,452 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩4,438 | ₩4,438 | ₩4,438 | ₩4,438 | 0.00% | 700 |
|---|
| 2025.12.23 | ₩4,479 | ₩4,492 | ₩4,479 | ₩4,479 | 0.00% | 5.5천 |
|---|
| 2025.12.22 | ₩4,465 | ₩4,479 | ₩4,465 | ₩4,479 | +0.30% | 1.7천 |
|---|
| 2025.12.19 | ₩4,412 | ₩4,680 | ₩4,371 | ₩4,505 | +2.13% | 1.3만 |
|---|
| 2025.12.18 | ₩4,318 | ₩4,626 | ₩4,318 | ₩4,412 | +2.17% | 9.9천 |
|---|
| 2025.12.17 | ₩4,304 | ₩4,358 | ₩4,304 | ₩4,304 | 0.00% | 8.8천 |
|---|
| 2025.12.16 | ₩4,331 | ₩4,345 | ₩4,076 | ₩4,318 | -0.31% | 2만 |
|---|
| 2025.12.15 | ₩4,438 | ₩4,465 | ₩4,237 | ₩4,304 | -3.02% | 7.3천 |
|---|
| 2025.12.12 | ₩3,848 | ₩4,505 | ₩3,848 | ₩4,277 | +11.15% | 6.3천 |
|---|
| 2025.12.11 | ₩3,956 | ₩4,117 | ₩3,687 | ₩3,956 | 0.00% | 3천 |
|---|
| 2025.12.10 | ₩4,237 | ₩4,237 | ₩4,117 | ₩4,117 | -2.85% | 1만 |
|---|
| 2025.12.09 | ₩4,264 | ₩4,331 | ₩4,264 | ₩4,331 | +1.57% | 1.4천 |
|---|
| 2025.12.08 | ₩4,264 | ₩4,277 | ₩4,264 | ₩4,277 | +0.31% | 1.4천 |
|---|
| 2025.12.05 | ₩4,318 | ₩4,398 | ₩4,277 | ₩4,304 | -0.31% | 4.5천 |
|---|
| 2025.12.04 | ₩4,492 | ₩4,653 | ₩4,237 | ₩4,358 | -2.99% | 8.1천 |
|---|
| 2025.12.03 | ₩5,189 | ₩5,189 | ₩4,935 | ₩4,935 | -4.91% | 4.3천 |
|---|
| 2025.12.02 | ₩4,881 | ₩5,203 | ₩4,881 | ₩5,055 | +3.57% | 8.6천 |
|---|
| 2025.12.01 | ₩4,921 | ₩5,176 | ₩4,894 | ₩4,894 | -0.54% | 1.1만 |
|---|
| 2025.11.28 | ₩4,693 | ₩5,216 | ₩4,532 | ₩5,055 | +7.71% | 2.5만 |
|---|
| 2025.11.26 | ₩4,063 | ₩4,640 | ₩4,063 | ₩4,465 | +9.90% | 1.2만 |
|---|
| 2025.11.25 | ₩4,251 | ₩4,358 | ₩3,982 | ₩4,358 | +2.52% | 2.3만 |
|---|
| 2025.11.24 | ₩3,889 | ₩4,224 | ₩3,848 | ₩4,224 | +8.62% | 1.7만 |
|---|
| 2025.11.21 | ₩3,728 | ₩3,929 | ₩3,728 | ₩3,862 | +3.60% | 4.8천 |
|---|
| 2025.11.20 | ₩3,701 | ₩3,755 | ₩3,661 | ₩3,741 | +1.09% | 9.7천 |
|---|
| 2025.11.19 | ₩3,701 | ₩3,848 | ₩3,701 | ₩3,768 | +1.81% | 1만 |
|---|
| 2025.11.18 | ₩3,714 | ₩3,755 | ₩3,714 | ₩3,728 | +0.36% | 5.5천 |
|---|
| 2025.11.17 | ₩3,942 | ₩3,942 | ₩3,661 | ₩3,714 | -5.78% | 1.2만 |
|---|
| 2025.11.14 | ₩3,889 | ₩4,009 | ₩3,822 | ₩3,996 | +2.76% | 2.5만 |
|---|
| 2025.11.13 | ₩3,835 | ₩3,902 | ₩3,808 | ₩3,822 | -0.35% | 5천 |
|---|
| 2025.11.12 | ₩3,781 | ₩3,969 | ₩3,781 | ₩3,915 | +3.55% | 9.8천 |
|---|
| 2025.11.11 | ₩3,781 | ₩3,808 | ₩3,768 | ₩3,808 | +0.71% | 1만 |
|---|
| 2025.11.10 | ₩3,674 | ₩3,835 | ₩3,674 | ₩3,835 | +4.38% | 7.1천 |
|---|
| 2025.11.07 | ₩3,634 | ₩3,728 | ₩3,634 | ₩3,714 | +2.21% | 6.5천 |
|---|
| 2025.11.06 | ₩3,607 | ₩3,795 | ₩3,607 | ₩3,661 | +1.49% | 1.4만 |
|---|
| 2025.11.05 | ₩3,915 | ₩4,036 | ₩3,124 | ₩3,714 | -5.14% | 8.7만 |
|---|
| 2025.11.04 | ₩4,036 | ₩4,170 | ₩3,889 | ₩3,915 | -2.99% | 2만 |
|---|
| 2025.11.03 | ₩4,184 | ₩4,184 | ₩3,915 | ₩4,036 | -3.53% | 1.4만 |
|---|
| 2025.10.31 | ₩4,090 | ₩4,224 | ₩4,050 | ₩4,170 | +1.97% | 1.5만 |
|---|
| 2025.10.30 | ₩4,009 | ₩4,130 | ₩3,902 | ₩4,103 | +2.34% | 5.4만 |
|---|
| 2025.10.29 | ₩4,599 | ₩4,653 | ₩4,438 | ₩4,479 | -2.62% | 9.8천 |
|---|
| 2025.10.28 | ₩4,425 | ₩4,894 | ₩4,371 | ₩4,733 | +6.97% | 6.6만 |
|---|
| 2025.10.27 | ₩4,559 | ₩4,586 | ₩4,465 | ₩4,492 | -1.47% | 2.8만 |
|---|
| 2025.10.24 | ₩4,774 | ₩4,774 | ₩4,465 | ₩4,640 | -2.81% | 7.7만 |
|---|
| 2025.10.23 | ₩4,747 | ₩4,935 | ₩4,331 | ₩4,640 | -2.26% | 12.1만 |
|---|
| 2025.10.22 | ₩5,444 | ₩5,793 | ₩4,867 | ₩5,243 | -3.69% | 230.1만 |
|---|
| 2025.10.21 | ₩4,693 | ₩4,894 | ₩4,693 | ₩4,800 | +2.29% | 312.7만 |
|---|
| 2025.10.20 | ₩4,586 | ₩4,733 | ₩4,586 | ₩4,693 | +2.34% | 3.8천 |
|---|
| 2025.10.17 | ₩4,827 | ₩4,827 | ₩4,693 | ₩4,693 | -2.78% | 800 |
|---|
| 2025.10.16 | ₩4,800 | ₩4,800 | ₩4,800 | ₩4,800 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩4,841 | ₩4,961 | ₩4,841 | ₩4,894 | +1.11% | 3.9천 |
|---|
| 2025.10.14 | ₩4,760 | ₩4,760 | ₩4,559 | ₩4,613 | -3.10% | 1.5만 |
|---|
| 2025.10.13 | ₩4,787 | ₩4,787 | ₩4,787 | ₩4,787 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩4,867 | ₩4,867 | ₩4,867 | ₩4,867 | 0.00% | 800 |
|---|