시장 데이터를 불러오는 중
전체 종목
Heidmar Maritime Holdings Corp. - Common Stock 과거 주가
Heidmar Maritime Holdings Corp. - Common Stock · HMR · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Heidmar Maritime Holdings Corp. - Common Stock · HMR · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,507 | ₩2,534 | ₩2,414 | ₩2,461 | -1.87% | 5.5만 |
| 2026.10.08 | ₩2,387 | ₩2,628 | ₩2,380 | ₩2,521 | +5.62% | 21.6만 |
| 2026.10.07 | ₩2,280 | ₩2,454 | ₩2,280 | ₩2,333 | +2.35% | 10.2만 |
| 2026.10.06 | ₩2,306 | ₩2,394 | ₩2,239 | ₩2,313 | +0.29% | 6.9만 |
| 2026.10.05 | ₩2,239 | ₩2,387 | ₩2,239 | ₩2,306 | +2.99% | 6.1만 |
| 2026.10.02 | ₩2,280 | ₩2,347 | ₩2,212 | ₩2,239 | -1.76% | 6.3만 |
| 2026.10.01 | ₩2,253 | ₩2,467 | ₩2,145 | ₩2,306 | +2.38% | 21.8만 |
| 2026.09.30 | ₩2,253 | ₩2,306 | ₩2,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,239 |
| -0.60% |
| 4.9만 |
| 2026.09.29 | ₩2,280 | ₩2,318 | ₩2,212 | ₩2,239 | -1.76% | 9.2만 |
|---|
| 2026.09.28 | ₩2,306 | ₩2,392 | ₩2,266 | ₩2,306 | 0.00% | 11.6만 |
|---|
| 2026.09.25 | ₩2,440 | ₩2,481 | ₩2,360 | ₩2,373 | -2.75% | 9.5만 |
|---|
| 2026.09.24 | ₩2,481 | ₩2,575 | ₩2,427 | ₩2,427 | -2.16% | 8.2만 |
|---|
| 2026.09.23 | ₩2,481 | ₩2,702 | ₩2,467 | ₩2,481 | 0.00% | 26.3만 |
|---|
| 2026.09.22 | ₩2,467 | ₩2,534 | ₩2,306 | ₩2,481 | +0.54% | 15.3만 |
|---|
| 2026.09.21 | ₩2,454 | ₩2,575 | ₩2,387 | ₩2,427 | -1.09% | 26만 |
|---|
| 2026.09.18 | ₩2,333 | ₩2,494 | ₩2,293 | ₩2,467 | +5.75% | 13만 |
|---|
| 2026.09.17 | ₩2,212 | ₩2,400 | ₩2,212 | ₩2,333 | +5.45% | 10.8만 |
|---|
| 2026.09.16 | ₩2,253 | ₩2,380 | ₩2,159 | ₩2,186 | -2.98% | 11.7만 |
|---|
| 2026.09.15 | ₩2,333 | ₩2,347 | ₩2,159 | ₩2,266 | -2.87% | 26.4만 |
|---|
| 2026.09.14 | ₩1,797 | ₩2,494 | ₩1,770 | ₩2,373 | +32.09% | 116.4만 |
|---|
| 2026.09.11 | ₩1,663 | ₩1,971 | ₩1,663 | ₩1,917 | +15.32% | 25.6만 |
|---|
| 2026.09.10 | ₩1,703 | ₩1,715 | ₩1,652 | ₩1,663 | -2.36% | 2.5만 |
|---|
| 2026.09.09 | ₩1,743 | ₩1,743 | ₩1,663 | ₩1,703 | -2.31% | 4.4만 |
|---|
| 2026.09.08 | ₩1,716 | ₩1,783 | ₩1,690 | ₩1,743 | +1.56% | 6.2만 |
|---|
| 2026.09.04 | ₩1,797 | ₩1,824 | ₩1,757 | ₩1,783 | -0.75% | 4.4만 |
|---|
| 2026.09.03 | ₩1,757 | ₩1,904 | ₩1,757 | ₩1,797 | +2.29% | 3.1만 |
|---|
| 2026.09.02 | ₩1,663 | ₩1,810 | ₩1,663 | ₩1,810 | +8.87% | 7.3만 |
|---|
| 2026.09.01 | ₩1,864 | ₩1,864 | ₩1,502 | ₩1,663 | -10.79% | 32.2만 |
|---|
| 2026.08.31 | ₩1,917 | ₩1,976 | ₩1,850 | ₩1,864 | -2.80% | 10.5만 |
|---|
| 2026.08.28 | ₩1,804 | ₩1,917 | ₩1,797 | ₩1,891 | +4.83% | 3.2만 |
|---|
| 2026.08.27 | ₩1,797 | ₩1,864 | ₩1,743 | ₩1,837 | +2.24% | 1.8만 |
|---|
| 2026.08.26 | ₩1,757 | ₩1,817 | ₩1,743 | ₩1,783 | +1.53% | 2.7만 |
|---|
| 2026.08.25 | ₩1,864 | ₩1,891 | ₩1,743 | ₩1,757 | -5.76% | 4.1만 |
|---|
| 2026.08.24 | ₩1,824 | ₩1,917 | ₩1,810 | ₩1,877 | +2.94% | 3.1만 |
|---|
| 2026.08.21 | ₩1,944 | ₩1,998 | ₩1,810 | ₩1,810 | -6.90% | 6.4만 |
|---|
| 2026.08.20 | ₩1,850 | ₩2,011 | ₩1,850 | ₩1,944 | +5.07% | 7.7만 |
|---|
| 2026.08.19 | ₩1,871 | ₩1,891 | ₩1,824 | ₩1,824 | -2.51% | 3.5만 |
|---|
| 2026.08.18 | ₩1,864 | ₩2,038 | ₩1,810 | ₩1,864 | 0.00% | 9만 |
|---|
| 2026.08.17 | ₩1,864 | ₩1,944 | ₩1,757 | ₩1,824 | -2.16% | 9.7만 |
|---|
| 2026.08.14 | ₩1,797 | ₩1,904 | ₩1,731 | ₩1,877 | +4.48% | 5.5만 |
|---|
| 2026.08.13 | ₩1,770 | ₩1,810 | ₩1,770 | ₩1,810 | +2.27% | 4.2만 |
|---|
| 2026.08.12 | ₩1,783 | ₩1,850 | ₩1,743 | ₩1,770 | -0.75% | 3.9만 |
|---|
| 2026.08.11 | ₩1,663 | ₩1,904 | ₩1,649 | ₩1,770 | +6.45% | 8.9만 |
|---|
| 2026.08.10 | ₩1,676 | ₩1,742 | ₩1,629 | ₩1,663 | -0.80% | 3.7만 |
|---|
| 2026.08.07 | ₩1,636 | ₩1,711 | ₩1,609 | ₩1,696 | +3.69% | 6.7만 |
|---|
| 2026.08.06 | ₩1,596 | ₩1,636 | ₩1,586 | ₩1,636 | +2.52% | 2.7만 |
|---|
| 2026.08.05 | ₩1,663 | ₩1,663 | ₩1,582 | ₩1,582 | -4.84% | 3.9만 |
|---|
| 2026.08.04 | ₩1,475 | ₩1,663 | ₩1,475 | ₩1,663 | +12.73% | 8.3만 |
|---|
| 2026.08.03 | ₩1,475 | ₩1,510 | ₩1,462 | ₩1,488 | +0.91% | 2.8만 |
|---|
| 2026.07.31 | ₩1,515 | ₩1,515 | ₩1,475 | ₩1,502 | -0.88% | 2.3만 |
|---|
| 2026.07.30 | ₩1,502 | ₩1,527 | ₩1,448 | ₩1,488 | -0.89% | 4.7만 |
|---|
| 2026.07.29 | ₩1,529 | ₩1,582 | ₩1,475 | ₩1,475 | -3.51% | 4만 |
|---|
| 2026.07.28 | ₩1,609 | ₩1,625 | ₩1,502 | ₩1,502 | -6.67% | 6.7만 |
|---|
| 2026.07.27 | ₩1,502 | ₩1,629 | ₩1,462 | ₩1,609 | +7.14% | 7.6만 |
|---|
| 2026.07.24 | ₩1,529 | ₩1,582 | ₩1,475 | ₩1,542 | +0.88% | 4.9만 |
|---|
| 2026.07.23 | ₩1,515 | ₩1,562 | ₩1,475 | ₩1,515 | 0.00% | 2.7만 |
|---|
| 2026.07.22 | ₩1,609 | ₩1,609 | ₩1,529 | ₩1,529 | -5.00% | 5.6만 |
|---|
| 2026.07.21 | ₩1,448 | ₩1,596 | ₩1,421 | ₩1,569 | +8.33% | 10.3만 |
|---|
| 2026.07.20 | ₩1,421 | ₩1,421 | ₩1,341 | ₩1,395 | -1.89% | 8.1만 |
|---|
| 2026.07.17 | ₩1,435 | ₩1,448 | ₩1,408 | ₩1,435 | 0.00% | 5.2만 |
|---|
| 2026.07.16 | ₩1,475 | ₩1,475 | ₩1,435 | ₩1,435 | -2.73% | 3.6만 |
|---|
| 2026.07.15 | ₩1,475 | ₩1,502 | ₩1,435 | ₩1,488 | +0.91% | 2.6만 |
|---|
| 2026.07.14 | ₩1,475 | ₩1,502 | ₩1,435 | ₩1,448 | -1.82% | 5.8만 |
|---|
| 2026.07.13 | ₩1,462 | ₩1,569 | ₩1,448 | ₩1,475 | +0.92% | 7.5만 |
|---|
| 2026.07.10 | ₩1,515 | ₩1,529 | ₩1,435 | ₩1,435 | -5.31% | 9.6만 |
|---|
| 2026.07.09 | ₩1,502 | ₩1,555 | ₩1,462 | ₩1,529 | +1.79% | 14.6만 |
|---|
| 2026.07.08 | ₩1,475 | ₩1,542 | ₩1,435 | ₩1,462 | -0.91% | 11.2만 |
|---|
| 2026.07.07 | ₩1,555 | ₩1,596 | ₩1,448 | ₩1,462 | -6.03% | 8.3만 |
|---|
| 2026.07.06 | ₩1,676 | ₩1,716 | ₩1,529 | ₩1,555 | -7.20% | 13.5만 |
|---|
| 2026.07.02 | ₩1,669 | ₩1,703 | ₩1,596 | ₩1,609 | -3.61% | 6만 |
|---|
| 2026.07.01 | ₩1,676 | ₩1,723 | ₩1,596 | ₩1,636 | -2.40% | 15.4만 |
|---|
| 2026.06.30 | ₩1,582 | ₩1,743 | ₩1,549 | ₩1,716 | +8.47% | 10.2만 |
|---|
| 2026.06.29 | ₩1,690 | ₩1,703 | ₩1,502 | ₩1,569 | -7.14% | 18.6만 |
|---|
| 2026.06.26 | ₩1,636 | ₩1,676 | ₩1,596 | ₩1,636 | 0.00% | 7.6만 |
|---|
| 2026.06.25 | ₩1,690 | ₩1,702 | ₩1,585 | ₩1,636 | -3.17% | 16.2만 |
|---|
| 2026.06.24 | ₩1,569 | ₩1,716 | ₩1,569 | ₩1,676 | +6.84% | 30.9만 |
|---|
| 2026.06.23 | ₩1,529 | ₩1,609 | ₩1,502 | ₩1,515 | -0.88% | 5만 |
|---|
| 2026.06.22 | ₩1,462 | ₩1,596 | ₩1,381 | ₩1,555 | +6.42% | 21.7만 |
|---|
| 2026.06.18 | ₩1,569 | ₩1,609 | ₩1,435 | ₩1,462 | -6.84% | 17.1만 |
|---|
| 2026.06.17 | ₩1,663 | ₩1,663 | ₩1,529 | ₩1,529 | -8.06% | 10.5만 |
|---|
| 2026.06.16 | ₩1,582 | ₩1,757 | ₩1,582 | ₩1,663 | +5.08% | 17.5만 |
|---|
| 2026.06.15 | ₩1,810 | ₩1,895 | ₩1,582 | ₩1,609 | -11.11% | 25.8만 |
|---|
| 2026.06.12 | ₩1,985 | ₩1,985 | ₩1,770 | ₩1,770 | -10.81% | 16.3만 |
|---|
| 2026.06.11 | ₩2,065 | ₩2,132 | ₩1,891 | ₩1,958 | -5.19% | 12만 |
|---|
| 2026.06.10 | ₩1,864 | ₩2,112 | ₩1,864 | ₩2,052 | +10.07% | 12.4만 |
|---|
| 2026.06.09 | ₩2,025 | ₩2,078 | ₩1,783 | ₩1,891 | -6.62% | 10.7만 |
|---|
| 2026.06.08 | ₩2,119 | ₩2,127 | ₩1,971 | ₩1,998 | -5.70% | 13.8만 |
|---|
| 2026.06.05 | ₩2,052 | ₩2,199 | ₩2,011 | ₩2,105 | +2.61% | 31.3만 |
|---|
| 2026.06.04 | ₩1,958 | ₩2,192 | ₩1,871 | ₩2,186 | +11.64% | 27.4만 |
|---|
| 2026.06.03 | ₩2,011 | ₩2,092 | ₩1,917 | ₩1,958 | -2.67% | 24.5만 |
|---|
| 2026.06.02 | ₩2,078 | ₩2,239 | ₩1,877 | ₩2,092 | +0.65% | 43.4만 |
|---|
| 2026.06.01 | ₩1,931 | ₩2,266 | ₩1,864 | ₩2,025 | +4.86% | 250.9만 |
|---|
| 2026.05.29 | ₩1,542 | ₩1,730 | ₩1,542 | ₩1,649 | +6.96% | 16.5만 |
|---|
| 2026.05.28 | ₩1,730 | ₩1,730 | ₩1,502 | ₩1,529 | -11.63% | 30.3만 |
|---|
| 2026.05.27 | ₩1,904 | ₩1,904 | ₩1,475 | ₩1,676 | -11.97% | 63.4만 |
|---|
| 2026.05.26 | ₩2,052 | ₩2,293 | ₩1,710 | ₩2,105 | +2.61% | 93만 |
|---|
| 2026.05.22 | ₩1,555 | ₩2,072 | ₩1,529 | ₩2,011 | +29.31% | 74.9만 |
|---|
| 2026.05.21 | ₩1,703 | ₩1,703 | ₩1,515 | ₩1,555 | -8.66% | 28.9만 |
|---|
| 2026.05.20 | ₩1,542 | ₩1,730 | ₩1,502 | ₩1,649 | +6.96% | 33.8만 |
|---|
| 2026.05.19 | ₩1,475 | ₩1,609 | ₩1,435 | ₩1,488 | +0.91% | 30.2만 |
|---|
| 2026.05.18 | ₩1,368 | ₩1,542 | ₩1,301 | ₩1,448 | +5.88% | 18.6만 |
|---|
| 2026.05.15 | ₩1,311 | ₩1,448 | ₩1,287 | ₩1,354 | +3.27% | 11.3만 |
|---|
| 2026.05.14 | ₩1,247 | ₩1,448 | ₩1,231 | ₩1,368 | +9.68% | 64.7만 |
|---|
| 2026.05.13 | ₩1,167 | ₩1,266 | ₩1,153 | ₩1,164 | -0.23% | 21.1만 |
|---|
| 2026.05.12 | ₩1,059 | ₩1,200 | ₩1,059 | ₩1,144 | +7.97% | 7.5만 |
|---|
| 2026.05.11 | ₩1,086 | ₩1,112 | ₩1,074 | ₩1,090 | +0.37% | 2.2만 |
|---|
| 2026.05.08 | ₩1,122 | ₩1,148 | ₩1,109 | ₩1,113 | -0.84% | 2.1만 |
|---|
| 2026.05.07 | ₩1,153 | ₩1,220 | ₩1,128 | ₩1,148 | -0.47% | 7.4만 |
|---|
| 2026.05.06 | ₩1,094 | ₩1,193 | ₩1,073 | ₩1,153 | +5.39% | 13.6만 |
|---|
| 2026.05.05 | ₩1,030 | ₩1,069 | ₩1,019 | ₩1,059 | +2.86% | 6.4만 |
|---|
| 2026.05.04 | ₩1,046 | ₩1,082 | ₩1,038 | ₩1,046 | 0.00% | 3.8만 |
|---|
| 2026.05.01 | ₩1,110 | ₩1,114 | ₩1,063 | ₩1,079 | -2.78% | 2.1만 |
|---|
| 2026.04.30 | ₩1,083 | ₩1,104 | ₩1,047 | ₩1,104 | +1.86% | 2.7만 |
|---|
| 2026.04.29 | ₩1,073 | ₩1,073 | ₩1,046 | ₩1,073 | 0.00% | 2.5만 |
|---|
| 2026.04.28 | ₩1,073 | ₩1,083 | ₩1,058 | ₩1,061 | -1.13% | 4.1만 |
|---|
| 2026.04.27 | ₩1,073 | ₩1,090 | ₩999 | ₩1,053 | -1.87% | 3.6만 |
|---|
| 2026.04.24 | ₩1,086 | ₩1,113 | ₩1,075 | ₩1,100 | +1.23% | 1.8만 |
|---|
| 2026.04.23 | ₩1,073 | ₩1,150 | ₩979 | ₩1,086 | +1.25% | 20만 |
|---|
| 2026.04.22 | ₩1,086 | ₩1,086 | ₩1,051 | ₩1,059 | -2.47% | 5.8만 |
|---|
| 2026.04.21 | ₩1,100 | ₩1,124 | ₩1,073 | ₩1,090 | -0.85% | 3.2만 |
|---|
| 2026.04.20 | ₩1,133 | ₩1,140 | ₩1,086 | ₩1,091 | -3.67% | 4만 |
|---|
| 2026.04.17 | ₩1,140 | ₩1,141 | ₩1,074 | ₩1,120 | -1.76% | 7.6만 |
|---|
| 2026.04.16 | ₩1,167 | ₩1,220 | ₩1,126 | ₩1,128 | -3.33% | 4.2만 |
|---|
| 2026.04.15 | ₩1,207 | ₩1,220 | ₩1,160 | ₩1,181 | -2.11% | 3.6만 |
|---|
| 2026.04.14 | ₩1,220 | ₩1,274 | ₩1,183 | ₩1,201 | -1.54% | 2.7만 |
|---|
| 2026.04.13 | ₩1,193 | ₩1,287 | ₩1,173 | ₩1,208 | +1.24% | 9.7만 |
|---|
| 2026.04.10 | ₩1,126 | ₩1,168 | ₩1,100 | ₩1,157 | +2.74% | 5.9만 |
|---|
| 2026.04.09 | ₩1,140 | ₩1,140 | ₩1,086 | ₩1,096 | -3.88% | 5.1만 |
|---|
| 2026.04.08 | ₩1,073 | ₩1,153 | ₩1,050 | ₩1,126 | +5.00% | 4.6만 |
|---|
| 2026.04.07 | ₩1,073 | ₩1,094 | ₩1,032 | ₩1,055 | -1.63% | 4.1만 |
|---|
| 2026.04.06 | ₩1,077 | ₩1,097 | ₩1,039 | ₩1,039 | -3.49% | 1.9만 |
|---|
| 2026.04.02 | ₩1,105 | ₩1,113 | ₩1,073 | ₩1,098 | -0.61% | 2.1만 |
|---|
| 2026.04.01 | ₩1,136 | ₩1,136 | ₩1,086 | ₩1,100 | -3.19% | 1.5만 |
|---|
| 2026.03.31 | ₩1,086 | ₩1,152 | ₩1,074 | ₩1,132 | +4.20% | 4.4만 |
|---|
| 2026.03.30 | ₩1,117 | ₩1,130 | ₩1,094 | ₩1,124 | +0.60% | 1.5만 |
|---|
| 2026.03.27 | ₩1,074 | ₩1,122 | ₩1,065 | ₩1,117 | +4.00% | 4.4만 |
|---|
| 2026.03.26 | ₩1,110 | ₩1,110 | ₩1,062 | ₩1,093 | -1.57% | 3만 |
|---|
| 2026.03.25 | ₩1,150 | ₩1,159 | ₩1,059 | ₩1,096 | -4.78% | 12.2만 |
|---|
| 2026.03.24 | ₩1,196 | ₩1,231 | ₩1,141 | ₩1,148 | -4.04% | 9만 |
|---|
| 2026.03.23 | ₩1,189 | ₩1,215 | ₩1,167 | ₩1,209 | +1.69% | 5.6만 |
|---|
| 2026.03.20 | ₩1,192 | ₩1,193 | ₩1,167 | ₩1,167 | -2.14% | 2.3만 |
|---|
| 2026.03.19 | ₩1,156 | ₩1,193 | ₩1,156 | ₩1,157 | +0.12% | 2.8만 |
|---|
| 2026.03.18 | ₩1,193 | ₩1,223 | ₩1,134 | ₩1,152 | -3.48% | 1.9만 |
|---|
| 2026.03.17 | ₩1,189 | ₩1,234 | ₩1,172 | ₩1,193 | +0.34% | 3.2만 |
|---|
| 2026.03.16 | ₩1,140 | ₩1,234 | ₩1,140 | ₩1,215 | +6.59% | 8만 |
|---|
| 2026.03.13 | ₩1,301 | ₩1,301 | ₩1,126 | ₩1,126 | -13.40% | 10만 |
|---|
| 2026.03.12 | ₩1,286 | ₩1,290 | ₩1,220 | ₩1,234 | -4.07% | 4.4만 |
|---|
| 2026.03.11 | ₩1,287 | ₩1,346 | ₩1,274 | ₩1,281 | -0.52% | 4.3만 |
|---|
| 2026.03.10 | ₩1,305 | ₩1,368 | ₩1,247 | ₩1,307 | +0.21% | 11만 |
|---|
| 2026.03.09 | ₩1,381 | ₩1,408 | ₩1,301 | ₩1,314 | -4.85% | 9.7만 |
|---|
| 2026.03.06 | ₩1,314 | ₩1,448 | ₩1,274 | ₩1,368 | +4.08% | 19.7만 |
|---|
| 2026.03.05 | ₩1,220 | ₩1,408 | ₩1,208 | ₩1,309 | +7.25% | 20.7만 |
|---|
| 2026.03.04 | ₩1,287 | ₩1,322 | ₩1,209 | ₩1,240 | -3.65% | 16.2만 |
|---|
| 2026.03.03 | ₩1,609 | ₩1,663 | ₩1,267 | ₩1,314 | -18.33% | 138.1만 |
|---|
| 2026.03.02 | ₩1,408 | ₩1,529 | ₩1,341 | ₩1,421 | +0.95% | 55만 |
|---|
| 2026.02.27 | ₩1,281 | ₩1,318 | ₩1,234 | ₩1,260 | -1.57% | 9.3만 |
|---|
| 2026.02.26 | ₩1,247 | ₩1,307 | ₩1,208 | ₩1,252 | +0.43% | 9.1만 |
|---|
| 2026.02.25 | ₩1,254 | ₩1,260 | ₩1,220 | ₩1,260 | +0.53% | 3.5만 |
|---|
| 2026.02.24 | ₩1,252 | ₩1,274 | ₩1,242 | ₩1,247 | -0.43% | 2.5만 |
|---|
| 2026.02.23 | ₩1,236 | ₩1,246 | ₩1,201 | ₩1,208 | -2.28% | 1.1만 |
|---|
| 2026.02.20 | ₩1,274 | ₩1,274 | ₩1,234 | ₩1,246 | -2.21% | 7.2천 |
|---|
| 2026.02.19 | ₩1,207 | ₩1,275 | ₩1,193 | ₩1,214 | +0.56% | 3.8만 |
|---|
| 2026.02.18 | ₩1,205 | ₩1,322 | ₩1,205 | ₩1,302 | +8.01% | 12.2만 |
|---|
| 2026.02.17 | ₩1,220 | ₩1,220 | ₩1,203 | ₩1,205 | -1.21% | 1.2만 |
|---|
| 2026.02.13 | ₩1,219 | ₩1,227 | ₩1,195 | ₩1,220 | +0.11% | 1.4만 |
|---|
| 2026.02.12 | ₩1,223 | ₩1,227 | ₩1,189 | ₩1,227 | +0.33% | 1.4만 |
|---|
| 2026.02.11 | ₩1,193 | ₩1,227 | ₩1,180 | ₩1,219 | +2.13% | 3만 |
|---|
| 2026.02.10 | ₩1,193 | ₩1,220 | ₩1,181 | ₩1,204 | +0.90% | 4.5만 |
|---|
| 2026.02.09 | ₩1,220 | ₩1,268 | ₩1,187 | ₩1,208 | -0.99% | 5.2만 |
|---|
| 2026.02.06 | ₩1,274 | ₩1,314 | ₩1,222 | ₩1,234 | -3.16% | 2.6만 |
|---|
| 2026.02.05 | ₩1,368 | ₩1,368 | ₩1,238 | ₩1,238 | -9.51% | 1.8만 |
|---|
| 2026.02.04 | ₩1,314 | ₩1,381 | ₩1,274 | ₩1,341 | +2.04% | 4만 |
|---|
| 2026.02.03 | ₩1,243 | ₩1,354 | ₩1,234 | ₩1,319 | +6.15% | 8.7만 |
|---|
| 2026.02.02 | ₩1,327 | ₩1,370 | ₩1,220 | ₩1,234 | -7.07% | 4.9만 |
|---|
| 2026.01.30 | ₩1,381 | ₩1,381 | ₩1,287 | ₩1,314 | -4.85% | 3.8만 |
|---|
| 2026.01.29 | ₩1,395 | ₩1,408 | ₩1,368 | ₩1,374 | -1.44% | 2.1만 |
|---|
| 2026.01.28 | ₩1,408 | ₩1,415 | ₩1,368 | ₩1,408 | 0.00% | 1.9만 |
|---|
| 2026.01.27 | ₩1,391 | ₩1,408 | ₩1,368 | ₩1,392 | +0.10% | 1.4만 |
|---|
| 2026.01.26 | ₩1,515 | ₩1,569 | ₩1,395 | ₩1,408 | -7.08% | 5.8만 |
|---|
| 2026.01.23 | ₩1,260 | ₩1,569 | ₩1,256 | ₩1,421 | +12.77% | 17.5만 |
|---|
| 2026.01.22 | ₩1,260 | ₩1,260 | ₩1,207 | ₩1,247 | -1.06% | 1.9만 |
|---|
| 2026.01.21 | ₩1,205 | ₩1,240 | ₩1,205 | ₩1,220 | +1.22% | 2.9만 |
|---|
| 2026.01.20 | ₩1,204 | ₩1,218 | ₩1,167 | ₩1,205 | +0.11% | 3.9만 |
|---|
| 2026.01.16 | ₩1,244 | ₩1,260 | ₩1,167 | ₩1,167 | -6.25% | 4.3만 |
|---|
| 2026.01.15 | ₩1,247 | ₩1,247 | ₩1,207 | ₩1,220 | -2.15% | 3.5만 |
|---|
| 2026.01.14 | ₩1,211 | ₩1,271 | ₩1,207 | ₩1,207 | -0.33% | 2.3만 |
|---|
| 2026.01.13 | ₩1,216 | ₩1,268 | ₩1,207 | ₩1,207 | -0.77% | 1만 |
|---|
| 2026.01.12 | ₩1,239 | ₩1,239 | ₩1,193 | ₩1,207 | -2.60% | 3.2만 |
|---|
| 2026.01.09 | ₩1,207 | ₩1,239 | ₩1,204 | ₩1,222 | +1.22% | 1.7만 |
|---|
| 2026.01.08 | ₩1,236 | ₩1,244 | ₩1,200 | ₩1,209 | -2.17% | 3.9만 |
|---|
| 2026.01.07 | ₩1,220 | ₩1,244 | ₩1,197 | ₩1,208 | -0.99% | 2.4만 |
|---|
| 2026.01.06 | ₩1,114 | ₩1,275 | ₩1,114 | ₩1,244 | +11.67% | 5.9만 |
|---|
| 2026.01.05 | ₩1,140 | ₩1,140 | ₩1,113 | ₩1,130 | -0.82% | 2.2만 |
|---|
| 2026.01.02 | ₩1,118 | ₩1,121 | ₩1,059 | ₩1,112 | -0.60% | 3.7만 |
|---|
| 2025.12.31 | ₩1,086 | ₩1,121 | ₩1,026 | ₩1,050 | -3.33% | 5.7만 |
|---|
| 2025.12.30 | ₩1,046 | ₩1,140 | ₩1,046 | ₩1,121 | +7.18% | 10.8만 |
|---|
| 2025.12.29 | ₩1,137 | ₩1,137 | ₩1,014 | ₩1,030 | -9.43% | 13.3만 |
|---|
| 2025.12.26 | ₩1,171 | ₩1,171 | ₩1,126 | ₩1,137 | -2.86% | 7.6만 |
|---|
| 2025.12.24 | ₩1,218 | ₩1,218 | ₩1,168 | ₩1,181 | -2.97% | 3.6만 |
|---|
| 2025.12.23 | ₩1,274 | ₩1,274 | ₩1,193 | ₩1,195 | -6.21% | 2.6만 |
|---|
| 2025.12.22 | ₩1,301 | ₩1,314 | ₩1,248 | ₩1,260 | -3.09% | 6.4만 |
|---|
| 2025.12.19 | ₩1,287 | ₩1,314 | ₩1,073 | ₩1,234 | -4.17% | 16.4만 |
|---|
| 2025.12.18 | ₩1,354 | ₩1,368 | ₩1,314 | ₩1,314 | -2.97% | 6.6만 |
|---|
| 2025.12.17 | ₩1,354 | ₩1,395 | ₩1,354 | ₩1,354 | 0.00% | 2.3만 |
|---|
| 2025.12.16 | ₩1,381 | ₩1,408 | ₩1,381 | ₩1,381 | 0.00% | 4.1만 |
|---|
| 2025.12.15 | ₩1,502 | ₩1,515 | ₩1,381 | ₩1,381 | -8.04% | 7.9만 |
|---|
| 2025.12.12 | ₩1,488 | ₩1,529 | ₩1,475 | ₩1,475 | -0.90% | 3.3만 |
|---|
| 2025.12.11 | ₩1,488 | ₩1,569 | ₩1,488 | ₩1,515 | +1.80% | 4.6만 |
|---|
| 2025.12.10 | ₩1,569 | ₩1,596 | ₩1,502 | ₩1,582 | +0.85% | 4.6만 |
|---|
| 2025.12.09 | ₩1,515 | ₩1,649 | ₩1,488 | ₩1,609 | +6.19% | 9.1만 |
|---|
| 2025.12.08 | ₩1,488 | ₩1,502 | ₩1,462 | ₩1,488 | 0.00% | 2.5만 |
|---|
| 2025.12.05 | ₩1,515 | ₩1,522 | ₩1,435 | ₩1,462 | -3.54% | 11.9만 |
|---|
| 2025.12.04 | ₩1,488 | ₩1,529 | ₩1,475 | ₩1,502 | +0.90% | 4.3만 |
|---|
| 2025.12.03 | ₩1,488 | ₩1,502 | ₩1,475 | ₩1,475 | -0.90% | 4.1만 |
|---|
| 2025.12.02 | ₩1,530 | ₩1,542 | ₩1,488 | ₩1,488 | -2.72% | 1.5만 |
|---|
| 2025.12.01 | ₩1,515 | ₩1,555 | ₩1,488 | ₩1,542 | +1.77% | 6만 |
|---|
| 2025.11.28 | ₩1,502 | ₩1,542 | ₩1,502 | ₩1,502 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩1,502 | ₩1,542 | ₩1,491 | ₩1,502 | 0.00% | 2.9만 |
|---|
| 2025.11.25 | ₩1,542 | ₩1,542 | ₩1,510 | ₩1,529 | -0.87% | 1.3만 |
|---|
| 2025.11.24 | ₩1,542 | ₩1,581 | ₩1,475 | ₩1,529 | -0.87% | 1.4만 |
|---|
| 2025.11.21 | ₩1,529 | ₩1,569 | ₩1,513 | ₩1,555 | +1.75% | 1.2만 |
|---|
| 2025.11.20 | ₩1,542 | ₩1,613 | ₩1,515 | ₩1,542 | 0.00% | 5.2만 |
|---|
| 2025.11.19 | ₩1,542 | ₩1,596 | ₩1,502 | ₩1,529 | -0.87% | 5.7만 |
|---|
| 2025.11.18 | ₩1,609 | ₩1,609 | ₩1,515 | ₩1,569 | -2.50% | 4.5만 |
|---|
| 2025.11.17 | ₩1,515 | ₩1,622 | ₩1,515 | ₩1,596 | +5.31% | 2만 |
|---|
| 2025.11.14 | ₩1,515 | ₩1,569 | ₩1,515 | ₩1,569 | +3.54% | 2.8만 |
|---|
| 2025.11.13 | ₩1,622 | ₩1,672 | ₩1,582 | ₩1,582 | -2.48% | 3.6만 |
|---|
| 2025.11.12 | ₩1,743 | ₩1,743 | ₩1,609 | ₩1,609 | -7.69% | 5.1만 |
|---|
| 2025.11.11 | ₩1,703 | ₩1,716 | ₩1,649 | ₩1,703 | 0.00% | 3.9만 |
|---|
| 2025.11.10 | ₩1,743 | ₩1,743 | ₩1,710 | ₩1,716 | -1.54% | 3.4만 |
|---|
| 2025.11.07 | ₩1,730 | ₩1,779 | ₩1,690 | ₩1,743 | +0.78% | 14.8만 |
|---|
| 2025.11.06 | ₩1,757 | ₩1,770 | ₩1,690 | ₩1,757 | 0.00% | 3.2만 |
|---|
| 2025.11.05 | ₩1,743 | ₩1,757 | ₩1,677 | ₩1,743 | 0.00% | 5.6만 |
|---|
| 2025.11.04 | ₩1,690 | ₩1,703 | ₩1,665 | ₩1,703 | +0.79% | 4.4만 |
|---|
| 2025.11.03 | ₩1,743 | ₩1,770 | ₩1,690 | ₩1,690 | -3.08% | 1.9만 |
|---|
| 2025.10.31 | ₩1,716 | ₩1,743 | ₩1,690 | ₩1,743 | +1.56% | 1.6만 |
|---|
| 2025.10.30 | ₩1,736 | ₩1,770 | ₩1,703 | ₩1,716 | -1.16% | 3.1만 |
|---|
| 2025.10.29 | ₩1,757 | ₩1,770 | ₩1,690 | ₩1,703 | -3.05% | 1.8만 |
|---|
| 2025.10.28 | ₩1,703 | ₩1,783 | ₩1,703 | ₩1,757 | +3.15% | 2.5만 |
|---|
| 2025.10.27 | ₩1,703 | ₩2,025 | ₩1,676 | ₩1,743 | +2.36% | 21.8만 |
|---|
| 2025.10.24 | ₩1,690 | ₩1,703 | ₩1,676 | ₩1,703 | +0.79% | 3.7만 |
|---|
| 2025.10.23 | ₩1,716 | ₩1,716 | ₩1,676 | ₩1,710 | -0.39% | 6.3만 |
|---|
| 2025.10.22 | ₩1,636 | ₩1,636 | ₩1,555 | ₩1,622 | -0.82% | 9.4만 |
|---|
| 2025.10.21 | ₩1,663 | ₩1,663 | ₩1,622 | ₩1,636 | -1.61% | 3.4만 |
|---|
| 2025.10.20 | ₩1,663 | ₩1,690 | ₩1,649 | ₩1,663 | 0.00% | 3.3만 |
|---|
| 2025.10.17 | ₩1,622 | ₩1,690 | ₩1,596 | ₩1,690 | +4.13% | 4.7만 |
|---|
| 2025.10.16 | ₩1,649 | ₩1,676 | ₩1,609 | ₩1,636 | -0.81% | 5.7만 |
|---|
| 2025.10.15 | ₩1,743 | ₩1,743 | ₩1,676 | ₩1,690 | -3.08% | 6.8만 |
|---|
| 2025.10.14 | ₩1,676 | ₩1,810 | ₩1,609 | ₩1,770 | +5.60% | 11.1만 |
|---|
| 2025.10.13 | ₩1,730 | ₩1,743 | ₩1,676 | ₩1,676 | -3.10% | 2.8만 |
|---|
| 2025.10.10 | ₩1,797 | ₩1,797 | ₩1,636 | ₩1,690 | -5.97% | 5.7만 |
|---|