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 | ₩2,495 | ₩2,522 | ₩2,402 | ₩2,449 | -1.87% | 5.5만 |
| 2026.10.08 | ₩2,375 | ₩2,615 | ₩2,369 | ₩2,509 | +5.62% | 21.6만 |
| 2026.10.07 | ₩2,268 | ₩2,442 | ₩2,268 | ₩2,322 | +2.35% | 10.2만 |
| 2026.10.06 | ₩2,295 | ₩2,382 | ₩2,228 | ₩2,302 | +0.29% | 6.9만 |
| 2026.10.05 | ₩2,228 | ₩2,375 | ₩2,228 | ₩2,295 | +2.99% | 6.1만 |
| 2026.10.02 | ₩2,268 | ₩2,335 | ₩2,202 | ₩2,228 | -1.76% | 6.3만 |
| 2026.10.01 | ₩2,242 | ₩2,455 | ₩2,135 | ₩2,295 | +2.38% | 21.8만 |
| 2026.09.30 | ₩2,242 | ₩2,295 | ₩2,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,228 |
| -0.60% |
| 4.9만 |
| 2026.09.29 | ₩2,268 | ₩2,307 | ₩2,202 | ₩2,228 | -1.76% | 9.2만 |
|---|
| 2026.09.28 | ₩2,295 | ₩2,381 | ₩2,255 | ₩2,295 | 0.00% | 11.6만 |
|---|
| 2026.09.25 | ₩2,429 | ₩2,469 | ₩2,349 | ₩2,362 | -2.75% | 9.5만 |
|---|
| 2026.09.24 | ₩2,469 | ₩2,562 | ₩2,415 | ₩2,415 | -2.16% | 8.2만 |
|---|
| 2026.09.23 | ₩2,469 | ₩2,689 | ₩2,455 | ₩2,469 | 0.00% | 26.3만 |
|---|
| 2026.09.22 | ₩2,455 | ₩2,522 | ₩2,295 | ₩2,469 | +0.54% | 15.3만 |
|---|
| 2026.09.21 | ₩2,442 | ₩2,562 | ₩2,375 | ₩2,415 | -1.09% | 26만 |
|---|
| 2026.09.18 | ₩2,322 | ₩2,482 | ₩2,282 | ₩2,455 | +5.75% | 13만 |
|---|
| 2026.09.17 | ₩2,202 | ₩2,389 | ₩2,202 | ₩2,322 | +5.45% | 10.8만 |
|---|
| 2026.09.16 | ₩2,242 | ₩2,369 | ₩2,148 | ₩2,175 | -2.98% | 11.7만 |
|---|
| 2026.09.15 | ₩2,322 | ₩2,335 | ₩2,148 | ₩2,255 | -2.87% | 26.4만 |
|---|
| 2026.09.14 | ₩1,788 | ₩2,482 | ₩1,761 | ₩2,362 | +32.09% | 116.4만 |
|---|
| 2026.09.11 | ₩1,655 | ₩1,962 | ₩1,655 | ₩1,908 | +15.32% | 25.6만 |
|---|
| 2026.09.10 | ₩1,695 | ₩1,707 | ₩1,644 | ₩1,655 | -2.36% | 2.5만 |
|---|
| 2026.09.09 | ₩1,735 | ₩1,735 | ₩1,655 | ₩1,695 | -2.31% | 4.4만 |
|---|
| 2026.09.08 | ₩1,708 | ₩1,775 | ₩1,681 | ₩1,735 | +1.56% | 6.2만 |
|---|
| 2026.09.04 | ₩1,788 | ₩1,815 | ₩1,748 | ₩1,775 | -0.75% | 4.4만 |
|---|
| 2026.09.03 | ₩1,748 | ₩1,895 | ₩1,748 | ₩1,788 | +2.29% | 3.1만 |
|---|
| 2026.09.02 | ₩1,655 | ₩1,801 | ₩1,655 | ₩1,801 | +8.87% | 7.3만 |
|---|
| 2026.09.01 | ₩1,855 | ₩1,855 | ₩1,495 | ₩1,655 | -10.79% | 32.2만 |
|---|
| 2026.08.31 | ₩1,908 | ₩1,967 | ₩1,841 | ₩1,855 | -2.80% | 10.5만 |
|---|
| 2026.08.28 | ₩1,795 | ₩1,908 | ₩1,788 | ₩1,881 | +4.83% | 3.2만 |
|---|
| 2026.08.27 | ₩1,788 | ₩1,855 | ₩1,735 | ₩1,828 | +2.24% | 1.8만 |
|---|
| 2026.08.26 | ₩1,748 | ₩1,808 | ₩1,735 | ₩1,775 | +1.53% | 2.7만 |
|---|
| 2026.08.25 | ₩1,855 | ₩1,881 | ₩1,735 | ₩1,748 | -5.76% | 4.1만 |
|---|
| 2026.08.24 | ₩1,815 | ₩1,908 | ₩1,801 | ₩1,868 | +2.94% | 3.1만 |
|---|
| 2026.08.21 | ₩1,935 | ₩1,988 | ₩1,801 | ₩1,801 | -6.90% | 6.4만 |
|---|
| 2026.08.20 | ₩1,841 | ₩2,002 | ₩1,841 | ₩1,935 | +5.07% | 7.7만 |
|---|
| 2026.08.19 | ₩1,861 | ₩1,881 | ₩1,815 | ₩1,815 | -2.51% | 3.5만 |
|---|
| 2026.08.18 | ₩1,855 | ₩2,028 | ₩1,801 | ₩1,855 | 0.00% | 9만 |
|---|
| 2026.08.17 | ₩1,855 | ₩1,935 | ₩1,748 | ₩1,815 | -2.16% | 9.7만 |
|---|
| 2026.08.14 | ₩1,788 | ₩1,895 | ₩1,723 | ₩1,868 | +4.48% | 5.5만 |
|---|
| 2026.08.13 | ₩1,761 | ₩1,801 | ₩1,761 | ₩1,801 | +2.27% | 4.2만 |
|---|
| 2026.08.12 | ₩1,775 | ₩1,841 | ₩1,735 | ₩1,761 | -0.75% | 3.9만 |
|---|
| 2026.08.11 | ₩1,655 | ₩1,895 | ₩1,641 | ₩1,761 | +6.45% | 8.9만 |
|---|
| 2026.08.10 | ₩1,668 | ₩1,733 | ₩1,621 | ₩1,655 | -0.80% | 3.7만 |
|---|
| 2026.08.07 | ₩1,628 | ₩1,703 | ₩1,601 | ₩1,688 | +3.69% | 6.7만 |
|---|
| 2026.08.06 | ₩1,588 | ₩1,628 | ₩1,579 | ₩1,628 | +2.52% | 2.7만 |
|---|
| 2026.08.05 | ₩1,655 | ₩1,655 | ₩1,575 | ₩1,575 | -4.84% | 3.9만 |
|---|
| 2026.08.04 | ₩1,468 | ₩1,655 | ₩1,468 | ₩1,655 | +12.73% | 8.3만 |
|---|
| 2026.08.03 | ₩1,468 | ₩1,503 | ₩1,454 | ₩1,481 | +0.91% | 2.8만 |
|---|
| 2026.07.31 | ₩1,508 | ₩1,508 | ₩1,468 | ₩1,495 | -0.88% | 2.3만 |
|---|
| 2026.07.30 | ₩1,495 | ₩1,520 | ₩1,441 | ₩1,481 | -0.89% | 4.7만 |
|---|
| 2026.07.29 | ₩1,521 | ₩1,575 | ₩1,468 | ₩1,468 | -3.51% | 4만 |
|---|
| 2026.07.28 | ₩1,601 | ₩1,617 | ₩1,495 | ₩1,495 | -6.67% | 6.7만 |
|---|
| 2026.07.27 | ₩1,495 | ₩1,621 | ₩1,454 | ₩1,601 | +7.14% | 7.6만 |
|---|
| 2026.07.24 | ₩1,521 | ₩1,575 | ₩1,468 | ₩1,535 | +0.88% | 4.9만 |
|---|
| 2026.07.23 | ₩1,508 | ₩1,555 | ₩1,468 | ₩1,508 | 0.00% | 2.7만 |
|---|
| 2026.07.22 | ₩1,601 | ₩1,601 | ₩1,521 | ₩1,521 | -5.00% | 5.6만 |
|---|
| 2026.07.21 | ₩1,441 | ₩1,588 | ₩1,414 | ₩1,561 | +8.33% | 10.3만 |
|---|
| 2026.07.20 | ₩1,414 | ₩1,414 | ₩1,334 | ₩1,388 | -1.89% | 8.1만 |
|---|
| 2026.07.17 | ₩1,428 | ₩1,441 | ₩1,401 | ₩1,428 | 0.00% | 5.2만 |
|---|
| 2026.07.16 | ₩1,468 | ₩1,468 | ₩1,428 | ₩1,428 | -2.73% | 3.6만 |
|---|
| 2026.07.15 | ₩1,468 | ₩1,495 | ₩1,428 | ₩1,481 | +0.91% | 2.6만 |
|---|
| 2026.07.14 | ₩1,468 | ₩1,495 | ₩1,428 | ₩1,441 | -1.82% | 5.8만 |
|---|
| 2026.07.13 | ₩1,454 | ₩1,561 | ₩1,441 | ₩1,468 | +0.92% | 7.5만 |
|---|
| 2026.07.10 | ₩1,508 | ₩1,521 | ₩1,428 | ₩1,428 | -5.31% | 9.6만 |
|---|
| 2026.07.09 | ₩1,495 | ₩1,548 | ₩1,454 | ₩1,521 | +1.79% | 14.6만 |
|---|
| 2026.07.08 | ₩1,468 | ₩1,535 | ₩1,428 | ₩1,454 | -0.91% | 11.2만 |
|---|
| 2026.07.07 | ₩1,548 | ₩1,588 | ₩1,441 | ₩1,454 | -6.03% | 8.3만 |
|---|
| 2026.07.06 | ₩1,668 | ₩1,708 | ₩1,521 | ₩1,548 | -7.20% | 13.5만 |
|---|
| 2026.07.02 | ₩1,661 | ₩1,695 | ₩1,588 | ₩1,601 | -3.61% | 6만 |
|---|
| 2026.07.01 | ₩1,668 | ₩1,715 | ₩1,588 | ₩1,628 | -2.40% | 15.4만 |
|---|
| 2026.06.30 | ₩1,575 | ₩1,735 | ₩1,541 | ₩1,708 | +8.47% | 10.2만 |
|---|
| 2026.06.29 | ₩1,681 | ₩1,695 | ₩1,495 | ₩1,561 | -7.14% | 18.6만 |
|---|
| 2026.06.26 | ₩1,628 | ₩1,668 | ₩1,588 | ₩1,628 | 0.00% | 7.6만 |
|---|
| 2026.06.25 | ₩1,681 | ₩1,693 | ₩1,577 | ₩1,628 | -3.17% | 16.2만 |
|---|
| 2026.06.24 | ₩1,561 | ₩1,708 | ₩1,561 | ₩1,668 | +6.84% | 30.9만 |
|---|
| 2026.06.23 | ₩1,521 | ₩1,601 | ₩1,495 | ₩1,508 | -0.88% | 5만 |
|---|
| 2026.06.22 | ₩1,454 | ₩1,588 | ₩1,374 | ₩1,548 | +6.42% | 21.7만 |
|---|
| 2026.06.18 | ₩1,561 | ₩1,601 | ₩1,428 | ₩1,454 | -6.84% | 17.1만 |
|---|
| 2026.06.17 | ₩1,655 | ₩1,655 | ₩1,521 | ₩1,521 | -8.06% | 10.5만 |
|---|
| 2026.06.16 | ₩1,575 | ₩1,748 | ₩1,575 | ₩1,655 | +5.08% | 17.5만 |
|---|
| 2026.06.15 | ₩1,801 | ₩1,885 | ₩1,575 | ₩1,601 | -11.11% | 25.8만 |
|---|
| 2026.06.12 | ₩1,975 | ₩1,975 | ₩1,761 | ₩1,761 | -10.81% | 16.3만 |
|---|
| 2026.06.11 | ₩2,055 | ₩2,122 | ₩1,881 | ₩1,948 | -5.19% | 12만 |
|---|
| 2026.06.10 | ₩1,855 | ₩2,102 | ₩1,855 | ₩2,042 | +10.07% | 12.4만 |
|---|
| 2026.06.09 | ₩2,015 | ₩2,068 | ₩1,775 | ₩1,881 | -6.62% | 10.7만 |
|---|
| 2026.06.08 | ₩2,108 | ₩2,116 | ₩1,962 | ₩1,988 | -5.70% | 13.8만 |
|---|
| 2026.06.05 | ₩2,042 | ₩2,188 | ₩2,002 | ₩2,095 | +2.61% | 31.3만 |
|---|
| 2026.06.04 | ₩1,948 | ₩2,182 | ₩1,861 | ₩2,175 | +11.64% | 27.4만 |
|---|
| 2026.06.03 | ₩2,002 | ₩2,082 | ₩1,908 | ₩1,948 | -2.67% | 24.5만 |
|---|
| 2026.06.02 | ₩2,068 | ₩2,228 | ₩1,868 | ₩2,082 | +0.65% | 43.4만 |
|---|
| 2026.06.01 | ₩1,922 | ₩2,255 | ₩1,855 | ₩2,015 | +4.86% | 250.9만 |
|---|
| 2026.05.29 | ₩1,535 | ₩1,721 | ₩1,535 | ₩1,641 | +6.96% | 16.5만 |
|---|
| 2026.05.28 | ₩1,721 | ₩1,721 | ₩1,495 | ₩1,521 | -11.63% | 30.3만 |
|---|
| 2026.05.27 | ₩1,895 | ₩1,895 | ₩1,468 | ₩1,668 | -11.97% | 63.4만 |
|---|
| 2026.05.26 | ₩2,042 | ₩2,282 | ₩1,701 | ₩2,095 | +2.61% | 93만 |
|---|
| 2026.05.22 | ₩1,548 | ₩2,062 | ₩1,521 | ₩2,002 | +29.31% | 74.9만 |
|---|
| 2026.05.21 | ₩1,695 | ₩1,695 | ₩1,508 | ₩1,548 | -8.66% | 28.9만 |
|---|
| 2026.05.20 | ₩1,535 | ₩1,721 | ₩1,495 | ₩1,641 | +6.96% | 33.8만 |
|---|
| 2026.05.19 | ₩1,468 | ₩1,601 | ₩1,428 | ₩1,481 | +0.91% | 30.2만 |
|---|
| 2026.05.18 | ₩1,361 | ₩1,535 | ₩1,294 | ₩1,441 | +5.88% | 18.6만 |
|---|
| 2026.05.15 | ₩1,305 | ₩1,441 | ₩1,281 | ₩1,348 | +3.27% | 11.3만 |
|---|
| 2026.05.14 | ₩1,241 | ₩1,441 | ₩1,225 | ₩1,361 | +9.68% | 64.7만 |
|---|
| 2026.05.13 | ₩1,161 | ₩1,260 | ₩1,148 | ₩1,158 | -0.23% | 21.1만 |
|---|
| 2026.05.12 | ₩1,054 | ₩1,194 | ₩1,054 | ₩1,138 | +7.97% | 7.5만 |
|---|
| 2026.05.11 | ₩1,081 | ₩1,106 | ₩1,069 | ₩1,085 | +0.37% | 2.2만 |
|---|
| 2026.05.08 | ₩1,117 | ₩1,142 | ₩1,104 | ₩1,108 | -0.84% | 2.1만 |
|---|
| 2026.05.07 | ₩1,148 | ₩1,214 | ₩1,122 | ₩1,142 | -0.47% | 7.4만 |
|---|
| 2026.05.06 | ₩1,089 | ₩1,188 | ₩1,068 | ₩1,148 | +5.39% | 13.6만 |
|---|
| 2026.05.05 | ₩1,025 | ₩1,064 | ₩1,014 | ₩1,054 | +2.86% | 6.4만 |
|---|
| 2026.05.04 | ₩1,041 | ₩1,077 | ₩1,033 | ₩1,041 | 0.00% | 3.8만 |
|---|
| 2026.05.01 | ₩1,105 | ₩1,109 | ₩1,058 | ₩1,074 | -2.78% | 2.1만 |
|---|
| 2026.04.30 | ₩1,078 | ₩1,098 | ₩1,042 | ₩1,098 | +1.86% | 2.7만 |
|---|
| 2026.04.29 | ₩1,068 | ₩1,068 | ₩1,041 | ₩1,068 | 0.00% | 2.5만 |
|---|
| 2026.04.28 | ₩1,068 | ₩1,078 | ₩1,053 | ₩1,055 | -1.13% | 4.1만 |
|---|
| 2026.04.27 | ₩1,068 | ₩1,085 | ₩994 | ₩1,047 | -1.87% | 3.6만 |
|---|
| 2026.04.24 | ₩1,081 | ₩1,108 | ₩1,070 | ₩1,094 | +1.23% | 1.8만 |
|---|
| 2026.04.23 | ₩1,068 | ₩1,145 | ₩974 | ₩1,081 | +1.25% | 20만 |
|---|
| 2026.04.22 | ₩1,081 | ₩1,081 | ₩1,046 | ₩1,054 | -2.47% | 5.8만 |
|---|
| 2026.04.21 | ₩1,094 | ₩1,118 | ₩1,068 | ₩1,085 | -0.85% | 3.2만 |
|---|
| 2026.04.20 | ₩1,128 | ₩1,134 | ₩1,081 | ₩1,086 | -3.67% | 4만 |
|---|
| 2026.04.17 | ₩1,134 | ₩1,136 | ₩1,069 | ₩1,114 | -1.76% | 7.6만 |
|---|
| 2026.04.16 | ₩1,161 | ₩1,214 | ₩1,121 | ₩1,122 | -3.33% | 4.2만 |
|---|
| 2026.04.15 | ₩1,201 | ₩1,214 | ₩1,154 | ₩1,176 | -2.11% | 3.6만 |
|---|
| 2026.04.14 | ₩1,214 | ₩1,268 | ₩1,177 | ₩1,196 | -1.54% | 2.7만 |
|---|
| 2026.04.13 | ₩1,188 | ₩1,281 | ₩1,168 | ₩1,202 | +1.24% | 9.7만 |
|---|
| 2026.04.10 | ₩1,121 | ₩1,162 | ₩1,094 | ₩1,152 | +2.74% | 5.9만 |
|---|
| 2026.04.09 | ₩1,134 | ₩1,134 | ₩1,081 | ₩1,090 | -3.88% | 5.1만 |
|---|
| 2026.04.08 | ₩1,068 | ₩1,148 | ₩1,045 | ₩1,121 | +5.00% | 4.6만 |
|---|
| 2026.04.07 | ₩1,068 | ₩1,089 | ₩1,027 | ₩1,050 | -1.63% | 4.1만 |
|---|
| 2026.04.06 | ₩1,072 | ₩1,092 | ₩1,034 | ₩1,034 | -3.49% | 1.9만 |
|---|
| 2026.04.02 | ₩1,100 | ₩1,108 | ₩1,068 | ₩1,093 | -0.61% | 2.1만 |
|---|
| 2026.04.01 | ₩1,130 | ₩1,130 | ₩1,081 | ₩1,094 | -3.19% | 1.5만 |
|---|
| 2026.03.31 | ₩1,081 | ₩1,146 | ₩1,069 | ₩1,126 | +4.20% | 4.4만 |
|---|
| 2026.03.30 | ₩1,112 | ₩1,125 | ₩1,089 | ₩1,118 | +0.60% | 1.5만 |
|---|
| 2026.03.27 | ₩1,069 | ₩1,117 | ₩1,059 | ₩1,112 | +4.00% | 4.4만 |
|---|
| 2026.03.26 | ₩1,105 | ₩1,105 | ₩1,057 | ₩1,088 | -1.57% | 3만 |
|---|
| 2026.03.25 | ₩1,145 | ₩1,153 | ₩1,054 | ₩1,090 | -4.78% | 12.2만 |
|---|
| 2026.03.24 | ₩1,190 | ₩1,225 | ₩1,136 | ₩1,142 | -4.04% | 9만 |
|---|
| 2026.03.23 | ₩1,184 | ₩1,209 | ₩1,161 | ₩1,204 | +1.69% | 5.6만 |
|---|
| 2026.03.20 | ₩1,186 | ₩1,188 | ₩1,161 | ₩1,161 | -2.14% | 2.3만 |
|---|
| 2026.03.19 | ₩1,150 | ₩1,188 | ₩1,150 | ₩1,152 | +0.12% | 2.8만 |
|---|
| 2026.03.18 | ₩1,188 | ₩1,217 | ₩1,129 | ₩1,146 | -3.48% | 1.9만 |
|---|
| 2026.03.17 | ₩1,184 | ₩1,228 | ₩1,166 | ₩1,188 | +0.34% | 3.2만 |
|---|
| 2026.03.16 | ₩1,134 | ₩1,228 | ₩1,134 | ₩1,209 | +6.59% | 8만 |
|---|
| 2026.03.13 | ₩1,294 | ₩1,294 | ₩1,121 | ₩1,121 | -13.40% | 10만 |
|---|
| 2026.03.12 | ₩1,280 | ₩1,284 | ₩1,214 | ₩1,228 | -4.07% | 4.4만 |
|---|
| 2026.03.11 | ₩1,281 | ₩1,340 | ₩1,268 | ₩1,274 | -0.52% | 4.3만 |
|---|
| 2026.03.10 | ₩1,298 | ₩1,361 | ₩1,241 | ₩1,301 | +0.21% | 11만 |
|---|
| 2026.03.09 | ₩1,374 | ₩1,401 | ₩1,294 | ₩1,308 | -4.85% | 9.7만 |
|---|
| 2026.03.06 | ₩1,308 | ₩1,441 | ₩1,268 | ₩1,361 | +4.08% | 19.7만 |
|---|
| 2026.03.05 | ₩1,214 | ₩1,401 | ₩1,202 | ₩1,302 | +7.25% | 20.7만 |
|---|
| 2026.03.04 | ₩1,281 | ₩1,316 | ₩1,204 | ₩1,234 | -3.65% | 16.2만 |
|---|
| 2026.03.03 | ₩1,601 | ₩1,655 | ₩1,261 | ₩1,308 | -18.33% | 138.1만 |
|---|
| 2026.03.02 | ₩1,401 | ₩1,521 | ₩1,334 | ₩1,414 | +0.95% | 55만 |
|---|
| 2026.02.27 | ₩1,274 | ₩1,312 | ₩1,228 | ₩1,254 | -1.57% | 9.3만 |
|---|
| 2026.02.26 | ₩1,241 | ₩1,301 | ₩1,202 | ₩1,246 | +0.43% | 9.1만 |
|---|
| 2026.02.25 | ₩1,248 | ₩1,254 | ₩1,214 | ₩1,254 | +0.53% | 3.5만 |
|---|
| 2026.02.24 | ₩1,246 | ₩1,268 | ₩1,236 | ₩1,241 | -0.43% | 2.5만 |
|---|
| 2026.02.23 | ₩1,230 | ₩1,240 | ₩1,196 | ₩1,202 | -2.28% | 1.1만 |
|---|
| 2026.02.20 | ₩1,268 | ₩1,268 | ₩1,228 | ₩1,240 | -2.21% | 7.2천 |
|---|
| 2026.02.19 | ₩1,201 | ₩1,269 | ₩1,188 | ₩1,208 | +0.56% | 3.8만 |
|---|
| 2026.02.18 | ₩1,200 | ₩1,316 | ₩1,200 | ₩1,296 | +8.01% | 12.2만 |
|---|
| 2026.02.17 | ₩1,214 | ₩1,214 | ₩1,197 | ₩1,200 | -1.21% | 1.2만 |
|---|
| 2026.02.13 | ₩1,213 | ₩1,221 | ₩1,189 | ₩1,214 | +0.11% | 1.4만 |
|---|
| 2026.02.12 | ₩1,217 | ₩1,221 | ₩1,184 | ₩1,221 | +0.33% | 1.4만 |
|---|
| 2026.02.11 | ₩1,188 | ₩1,221 | ₩1,174 | ₩1,213 | +2.13% | 3만 |
|---|
| 2026.02.10 | ₩1,188 | ₩1,214 | ₩1,176 | ₩1,198 | +0.90% | 4.5만 |
|---|
| 2026.02.09 | ₩1,214 | ₩1,262 | ₩1,181 | ₩1,202 | -0.99% | 5.2만 |
|---|
| 2026.02.06 | ₩1,268 | ₩1,308 | ₩1,216 | ₩1,228 | -3.16% | 2.6만 |
|---|
| 2026.02.05 | ₩1,361 | ₩1,361 | ₩1,232 | ₩1,232 | -9.51% | 1.8만 |
|---|
| 2026.02.04 | ₩1,308 | ₩1,374 | ₩1,268 | ₩1,334 | +2.04% | 4만 |
|---|
| 2026.02.03 | ₩1,237 | ₩1,348 | ₩1,228 | ₩1,313 | +6.15% | 8.7만 |
|---|
| 2026.02.02 | ₩1,321 | ₩1,364 | ₩1,214 | ₩1,228 | -7.07% | 4.9만 |
|---|
| 2026.01.30 | ₩1,374 | ₩1,374 | ₩1,281 | ₩1,308 | -4.85% | 3.8만 |
|---|
| 2026.01.29 | ₩1,388 | ₩1,401 | ₩1,361 | ₩1,368 | -1.44% | 2.1만 |
|---|
| 2026.01.28 | ₩1,401 | ₩1,408 | ₩1,361 | ₩1,401 | 0.00% | 1.9만 |
|---|
| 2026.01.27 | ₩1,384 | ₩1,401 | ₩1,361 | ₩1,385 | +0.10% | 1.4만 |
|---|
| 2026.01.26 | ₩1,508 | ₩1,561 | ₩1,388 | ₩1,401 | -7.08% | 5.8만 |
|---|
| 2026.01.23 | ₩1,254 | ₩1,561 | ₩1,250 | ₩1,414 | +12.77% | 17.5만 |
|---|
| 2026.01.22 | ₩1,254 | ₩1,254 | ₩1,201 | ₩1,241 | -1.06% | 1.9만 |
|---|
| 2026.01.21 | ₩1,200 | ₩1,234 | ₩1,200 | ₩1,214 | +1.22% | 2.9만 |
|---|
| 2026.01.20 | ₩1,198 | ₩1,212 | ₩1,161 | ₩1,200 | +0.11% | 3.9만 |
|---|
| 2026.01.16 | ₩1,238 | ₩1,254 | ₩1,161 | ₩1,161 | -6.25% | 4.3만 |
|---|
| 2026.01.15 | ₩1,241 | ₩1,241 | ₩1,201 | ₩1,214 | -2.15% | 3.5만 |
|---|
| 2026.01.14 | ₩1,205 | ₩1,265 | ₩1,201 | ₩1,201 | -0.33% | 2.3만 |
|---|
| 2026.01.13 | ₩1,210 | ₩1,262 | ₩1,201 | ₩1,201 | -0.77% | 1만 |
|---|
| 2026.01.12 | ₩1,233 | ₩1,233 | ₩1,188 | ₩1,201 | -2.60% | 3.2만 |
|---|
| 2026.01.09 | ₩1,201 | ₩1,233 | ₩1,198 | ₩1,216 | +1.22% | 1.7만 |
|---|
| 2026.01.08 | ₩1,230 | ₩1,238 | ₩1,194 | ₩1,204 | -2.17% | 3.9만 |
|---|
| 2026.01.07 | ₩1,214 | ₩1,238 | ₩1,192 | ₩1,202 | -0.99% | 2.4만 |
|---|
| 2026.01.06 | ₩1,109 | ₩1,269 | ₩1,109 | ₩1,238 | +11.67% | 5.9만 |
|---|
| 2026.01.05 | ₩1,134 | ₩1,134 | ₩1,108 | ₩1,125 | -0.82% | 2.2만 |
|---|
| 2026.01.02 | ₩1,113 | ₩1,116 | ₩1,054 | ₩1,106 | -0.60% | 3.7만 |
|---|
| 2025.12.31 | ₩1,081 | ₩1,116 | ₩1,021 | ₩1,045 | -3.33% | 5.7만 |
|---|
| 2025.12.30 | ₩1,041 | ₩1,134 | ₩1,041 | ₩1,116 | +7.18% | 10.8만 |
|---|
| 2025.12.29 | ₩1,132 | ₩1,132 | ₩1,009 | ₩1,025 | -9.43% | 13.3만 |
|---|
| 2025.12.26 | ₩1,165 | ₩1,165 | ₩1,121 | ₩1,132 | -2.86% | 7.6만 |
|---|
| 2025.12.24 | ₩1,212 | ₩1,212 | ₩1,162 | ₩1,176 | -2.97% | 3.6만 |
|---|
| 2025.12.23 | ₩1,268 | ₩1,268 | ₩1,188 | ₩1,189 | -6.21% | 2.6만 |
|---|
| 2025.12.22 | ₩1,294 | ₩1,308 | ₩1,242 | ₩1,254 | -3.09% | 6.4만 |
|---|
| 2025.12.19 | ₩1,281 | ₩1,308 | ₩1,068 | ₩1,228 | -4.17% | 16.4만 |
|---|
| 2025.12.18 | ₩1,348 | ₩1,361 | ₩1,308 | ₩1,308 | -2.97% | 6.6만 |
|---|
| 2025.12.17 | ₩1,348 | ₩1,388 | ₩1,348 | ₩1,348 | 0.00% | 2.3만 |
|---|
| 2025.12.16 | ₩1,374 | ₩1,401 | ₩1,374 | ₩1,374 | 0.00% | 4.1만 |
|---|
| 2025.12.15 | ₩1,495 | ₩1,508 | ₩1,374 | ₩1,374 | -8.04% | 7.9만 |
|---|
| 2025.12.12 | ₩1,481 | ₩1,521 | ₩1,468 | ₩1,468 | -0.90% | 3.3만 |
|---|
| 2025.12.11 | ₩1,481 | ₩1,561 | ₩1,481 | ₩1,508 | +1.80% | 4.6만 |
|---|
| 2025.12.10 | ₩1,561 | ₩1,588 | ₩1,495 | ₩1,575 | +0.85% | 4.6만 |
|---|
| 2025.12.09 | ₩1,508 | ₩1,641 | ₩1,481 | ₩1,601 | +6.19% | 9.1만 |
|---|
| 2025.12.08 | ₩1,481 | ₩1,495 | ₩1,454 | ₩1,481 | 0.00% | 2.5만 |
|---|
| 2025.12.05 | ₩1,508 | ₩1,515 | ₩1,428 | ₩1,454 | -3.54% | 11.9만 |
|---|
| 2025.12.04 | ₩1,481 | ₩1,521 | ₩1,468 | ₩1,495 | +0.90% | 4.3만 |
|---|
| 2025.12.03 | ₩1,481 | ₩1,495 | ₩1,468 | ₩1,468 | -0.90% | 4.1만 |
|---|
| 2025.12.02 | ₩1,523 | ₩1,535 | ₩1,481 | ₩1,481 | -2.72% | 1.5만 |
|---|
| 2025.12.01 | ₩1,508 | ₩1,548 | ₩1,481 | ₩1,535 | +1.77% | 6만 |
|---|
| 2025.11.28 | ₩1,495 | ₩1,535 | ₩1,495 | ₩1,495 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩1,495 | ₩1,535 | ₩1,484 | ₩1,495 | 0.00% | 2.9만 |
|---|
| 2025.11.25 | ₩1,535 | ₩1,535 | ₩1,503 | ₩1,521 | -0.87% | 1.3만 |
|---|
| 2025.11.24 | ₩1,535 | ₩1,573 | ₩1,468 | ₩1,521 | -0.87% | 1.4만 |
|---|
| 2025.11.21 | ₩1,521 | ₩1,561 | ₩1,505 | ₩1,548 | +1.75% | 1.2만 |
|---|
| 2025.11.20 | ₩1,535 | ₩1,605 | ₩1,508 | ₩1,535 | 0.00% | 5.2만 |
|---|
| 2025.11.19 | ₩1,535 | ₩1,588 | ₩1,495 | ₩1,521 | -0.87% | 5.7만 |
|---|
| 2025.11.18 | ₩1,601 | ₩1,601 | ₩1,508 | ₩1,561 | -2.50% | 4.5만 |
|---|
| 2025.11.17 | ₩1,508 | ₩1,615 | ₩1,508 | ₩1,588 | +5.31% | 2만 |
|---|
| 2025.11.14 | ₩1,508 | ₩1,561 | ₩1,508 | ₩1,561 | +3.54% | 2.8만 |
|---|
| 2025.11.13 | ₩1,615 | ₩1,664 | ₩1,575 | ₩1,575 | -2.48% | 3.6만 |
|---|
| 2025.11.12 | ₩1,735 | ₩1,735 | ₩1,601 | ₩1,601 | -7.69% | 5.1만 |
|---|
| 2025.11.11 | ₩1,695 | ₩1,708 | ₩1,641 | ₩1,695 | 0.00% | 3.9만 |
|---|
| 2025.11.10 | ₩1,735 | ₩1,735 | ₩1,701 | ₩1,708 | -1.54% | 3.4만 |
|---|
| 2025.11.07 | ₩1,721 | ₩1,771 | ₩1,681 | ₩1,735 | +0.78% | 14.8만 |
|---|
| 2025.11.06 | ₩1,748 | ₩1,761 | ₩1,681 | ₩1,748 | 0.00% | 3.2만 |
|---|
| 2025.11.05 | ₩1,735 | ₩1,748 | ₩1,669 | ₩1,735 | 0.00% | 5.6만 |
|---|
| 2025.11.04 | ₩1,681 | ₩1,695 | ₩1,657 | ₩1,695 | +0.79% | 4.4만 |
|---|
| 2025.11.03 | ₩1,735 | ₩1,761 | ₩1,681 | ₩1,681 | -3.08% | 1.9만 |
|---|
| 2025.10.31 | ₩1,708 | ₩1,735 | ₩1,681 | ₩1,735 | +1.56% | 1.6만 |
|---|
| 2025.10.30 | ₩1,728 | ₩1,761 | ₩1,695 | ₩1,708 | -1.16% | 3.1만 |
|---|
| 2025.10.29 | ₩1,748 | ₩1,761 | ₩1,681 | ₩1,695 | -3.05% | 1.8만 |
|---|
| 2025.10.28 | ₩1,695 | ₩1,775 | ₩1,695 | ₩1,748 | +3.15% | 2.5만 |
|---|
| 2025.10.27 | ₩1,695 | ₩2,015 | ₩1,668 | ₩1,735 | +2.36% | 21.8만 |
|---|
| 2025.10.24 | ₩1,681 | ₩1,695 | ₩1,668 | ₩1,695 | +0.79% | 3.7만 |
|---|
| 2025.10.23 | ₩1,708 | ₩1,708 | ₩1,668 | ₩1,701 | -0.39% | 6.3만 |
|---|
| 2025.10.22 | ₩1,628 | ₩1,628 | ₩1,548 | ₩1,615 | -0.82% | 9.4만 |
|---|
| 2025.10.21 | ₩1,655 | ₩1,655 | ₩1,615 | ₩1,628 | -1.61% | 3.4만 |
|---|
| 2025.10.20 | ₩1,655 | ₩1,681 | ₩1,641 | ₩1,655 | 0.00% | 3.3만 |
|---|
| 2025.10.17 | ₩1,615 | ₩1,681 | ₩1,588 | ₩1,681 | +4.13% | 4.7만 |
|---|
| 2025.10.16 | ₩1,641 | ₩1,668 | ₩1,601 | ₩1,628 | -0.81% | 5.7만 |
|---|
| 2025.10.15 | ₩1,735 | ₩1,735 | ₩1,668 | ₩1,681 | -3.08% | 6.8만 |
|---|
| 2025.10.14 | ₩1,668 | ₩1,801 | ₩1,601 | ₩1,761 | +5.60% | 11.1만 |
|---|
| 2025.10.13 | ₩1,721 | ₩1,735 | ₩1,668 | ₩1,668 | -3.10% | 2.8만 |
|---|
| 2025.10.10 | ₩1,788 | ₩1,788 | ₩1,628 | ₩1,681 | -5.97% | 5.7만 |
|---|