시장 데이터를 불러오는 중
전체 종목
허크 홀딩스 과거 주가
Herc Holdings Inc. Common Stock · HRI · NYSE
주요 사업 분야는 기업 대상 임대 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Herc Holdings Inc. Common Stock · HRI · NYSE
주요 사업 분야는 기업 대상 임대 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩167,690 | ₩167,704 | ₩163,281 | ₩165,439 | -1.34% | 47.2만 |
| 2026.10.08 | ₩163,938 | ₩168,963 | ₩162,209 | ₩165,975 | +1.24% | 41.1만 |
| 2026.10.07 | ₩179,107 | ₩179,107 | ₩164,997 | ₩166,725 | -6.91% | 65.6만 |
| 2026.10.06 | ₩181,090 | ₩189,331 | ₩180,032 | ₩180,541 | -0.30% | 54.4만 |
| 2026.10.05 | ₩187,670 | ₩188,795 | ₩180,836 | ₩181,586 | -3.24% | 54.8만 |
| 2026.10.02 | ₩179,214 | ₩186,732 | ₩177,499 | ₩185,419 | +3.46% | 52만 |
| 2026.10.01 | ₩167,503 | ₩177,472 | ₩161,325 | ₩176,695 | +5.49% | 89.7만 |
| 2026.09.30 | ₩171,523 | ₩175,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167,235 |
| -2.50% |
| 48.7만 |
| 2026.09.29 | ₩180,179 | ₩183,998 | ₩167,342 | ₩170,504 | -5.37% | 88.7만 |
|---|
| 2026.09.28 | ₩180,045 | ₩182,203 | ₩176,280 | ₩179,429 | -0.34% | 47.2만 |
|---|
| 2026.09.25 | ₩174,886 | ₩186,852 | ₩174,270 | ₩181,385 | +3.72% | 59.1만 |
|---|
| 2026.09.24 | ₩181,131 | ₩181,961 | ₩172,126 | ₩175,462 | -3.13% | 86.1만 |
|---|
| 2026.09.23 | ₩190,631 | ₩191,810 | ₩183,703 | ₩183,891 | -3.54% | 56.5만 |
|---|
| 2026.09.22 | ₩190,283 | ₩196,420 | ₩186,504 | ₩193,057 | +1.46% | 59.9만 |
|---|
| 2026.09.21 | ₩182,859 | ₩189,867 | ₩179,429 | ₩188,594 | +3.14% | 68.9만 |
|---|
| 2026.09.18 | ₩185,084 | ₩188,246 | ₩179,723 | ₩181,251 | -2.07% | 562.7만 |
|---|
| 2026.09.17 | ₩195,509 | ₩196,943 | ₩185,847 | ₩185,941 | -4.89% | 74.7만 |
|---|
| 2026.09.16 | ₩187,616 | ₩194,799 | ₩186,397 | ₩191,234 | +1.93% | 80.2만 |
|---|
| 2026.09.15 | ₩187,643 | ₩190,202 | ₩184,521 | ₩186,196 | -0.77% | 72.2만 |
|---|
| 2026.09.14 | ₩184,534 | ₩192,105 | ₩182,243 | ₩188,166 | +1.97% | 65.6만 |
|---|
| 2026.09.11 | ₩193,217 | ₩195,214 | ₩187,603 | ₩188,889 | -2.24% | 64만 |
|---|
| 2026.09.10 | ₩194,035 | ₩194,839 | ₩189,573 | ₩190,336 | -1.91% | 62만 |
|---|
| 2026.09.09 | ₩196,782 | ₩206,122 | ₩192,547 | ₩194,021 | -1.40% | 66.9만 |
|---|
| 2026.09.08 | ₩200,990 | ₩205,599 | ₩193,780 | ₩196,005 | -2.48% | 122.7만 |
|---|
| 2026.09.04 | ₩182,578 | ₩190,980 | ₩182,363 | ₩188,836 | +3.43% | 44.8만 |
|---|
| 2026.09.03 | ₩185,486 | ₩190,243 | ₩180,997 | ₩186,182 | +0.38% | 39만 |
|---|
| 2026.09.02 | ₩188,099 | ₩192,427 | ₩183,623 | ₩184,615 | -1.85% | 48.4만 |
|---|
| 2026.09.01 | ₩200,748 | ₩202,343 | ₩186,799 | ₩189,023 | -5.84% | 66.7만 |
|---|
| 2026.08.31 | ₩202,437 | ₩205,907 | ₩197,398 | ₩204,139 | +0.84% | 42만 |
|---|
| 2026.08.28 | ₩209,861 | ₩209,861 | ₩198,377 | ₩201,807 | -3.84% | 41.9만 |
|---|
| 2026.08.27 | ₩207,207 | ₩211,415 | ₩204,420 | ₩208,279 | +0.52% | 41.6만 |
|---|
| 2026.08.26 | ₩211,147 | ₩214,698 | ₩207,703 | ₩209,365 | -0.84% | 30.6만 |
|---|
| 2026.08.25 | ₩220,232 | ₩225,123 | ₩207,944 | ₩209,164 | -5.03% | 39.4만 |
|---|
| 2026.08.24 | ₩217,981 | ₩218,490 | ₩211,522 | ₩211,723 | -2.87% | 30.5만 |
|---|
| 2026.08.21 | ₩219,870 | ₩223,837 | ₩211,897 | ₩216,949 | -1.33% | 29만 |
|---|
| 2026.08.20 | ₩221,291 | ₩223,891 | ₩213,988 | ₩216,628 | -2.11% | 33.8만 |
|---|
| 2026.08.19 | ₩223,783 | ₩227,656 | ₩221,063 | ₩225,257 | +0.66% | 30.3만 |
|---|
| 2026.08.18 | ₩228,996 | ₩229,130 | ₩222,376 | ₩223,542 | -2.38% | 31만 |
|---|
| 2026.08.17 | ₩235,509 | ₩235,844 | ₩229,318 | ₩231,984 | -1.50% | 30.5만 |
|---|
| 2026.08.14 | ₩225,499 | ₩233,190 | ₩225,499 | ₩232,507 | +3.11% | 20.7만 |
|---|
| 2026.08.13 | ₩227,107 | ₩229,143 | ₩221,854 | ₩226,075 | -0.45% | 26.4만 |
|---|
| 2026.08.12 | ₩231,274 | ₩231,274 | ₩223,837 | ₩225,847 | -2.35% | 28.9만 |
|---|
| 2026.08.11 | ₩221,130 | ₩235,830 | ₩221,130 | ₩229,184 | +3.64% | 28.6만 |
|---|
| 2026.08.10 | ₩223,998 | ₩229,425 | ₩223,100 | ₩227,482 | +1.56% | 33.6만 |
|---|
| 2026.08.07 | ₩226,852 | ₩230,765 | ₩220,058 | ₩224,989 | -0.82% | 31.1만 |
|---|
| 2026.08.06 | ₩225,378 | ₩227,455 | ₩222,256 | ₩225,311 | -0.03% | 30.7만 |
|---|
| 2026.08.05 | ₩229,800 | ₩231,783 | ₩225,150 | ₩226,236 | -1.55% | 58만 |
|---|
| 2026.08.04 | ₩222,376 | ₩231,153 | ₩218,329 | ₩228,875 | +2.92% | 65.5만 |
|---|
| 2026.08.03 | ₩204,206 | ₩219,870 | ₩197,063 | ₩219,669 | +7.57% | 65.5만 |
|---|
| 2026.07.31 | ₩196,045 | ₩202,571 | ₩191,194 | ₩201,191 | +2.62% | 46.5만 |
|---|
| 2026.07.30 | ₩198,323 | ₩200,641 | ₩191,824 | ₩195,536 | -1.41% | 54.4만 |
|---|
| 2026.07.29 | ₩196,862 | ₩200,172 | ₩186,531 | ₩191,650 | -2.65% | 87만 |
|---|
| 2026.07.28 | ₩217,820 | ₩224,453 | ₩193,673 | ₩198,645 | -8.80% | 125.9만 |
|---|
| 2026.07.27 | ₩216,534 | ₩218,932 | ₩210,383 | ₩214,403 | -0.98% | 60.4만 |
|---|
| 2026.07.24 | ₩217,271 | ₩220,634 | ₩213,693 | ₩217,874 | +0.28% | 40.2만 |
|---|
| 2026.07.23 | ₩203,013 | ₩220,701 | ₩203,013 | ₩218,758 | +7.76% | 117.2만 |
|---|
| 2026.07.22 | ₩196,929 | ₩204,259 | ₩195,536 | ₩202,397 | +2.78% | 35만 |
|---|
| 2026.07.21 | ₩198,993 | ₩202,182 | ₩193,097 | ₩198,243 | -0.38% | 31.5만 |
|---|
| 2026.07.20 | ₩203,294 | ₩203,924 | ₩197,264 | ₩197,465 | -2.87% | 34.4만 |
|---|
| 2026.07.17 | ₩199,743 | ₩205,452 | ₩197,023 | ₩200,293 | +0.28% | 82.7만 |
|---|
| 2026.07.16 | ₩198,966 | ₩208,909 | ₩196,782 | ₩205,211 | +3.14% | 38.3만 |
|---|
| 2026.07.15 | ₩197,573 | ₩200,923 | ₩192,655 | ₩199,583 | +1.02% | 32.5만 |
|---|
| 2026.07.14 | ₩201,887 | ₩203,348 | ₩193,861 | ₩197,305 | -2.27% | 60.6만 |
|---|
| 2026.07.13 | ₩200,896 | ₩202,531 | ₩193,713 | ₩197,934 | -1.47% | 35.5만 |
|---|
| 2026.07.10 | ₩196,233 | ₩204,956 | ₩195,522 | ₩199,542 | +1.69% | 49.5만 |
|---|
| 2026.07.09 | ₩190,497 | ₩195,469 | ₩188,259 | ₩194,102 | +1.89% | 43.9만 |
|---|
| 2026.07.08 | ₩177,834 | ₩188,045 | ₩176,494 | ₩187,683 | +5.54% | 57.5만 |
|---|
| 2026.07.07 | ₩180,568 | ₩181,157 | ₩170,558 | ₩177,700 | -1.59% | 88.5만 |
|---|
| 2026.07.06 | ₩180,621 | ₩183,878 | ₩179,000 | ₩181,814 | +0.66% | 33만 |
|---|
| 2026.07.02 | ₩189,184 | ₩190,256 | ₩177,298 | ₩180,782 | -4.44% | 49.1만 |
|---|
| 2026.07.01 | ₩191,623 | ₩194,665 | ₩187,790 | ₩187,911 | -1.94% | 38.1만 |
|---|
| 2026.06.30 | ₩197,211 | ₩201,191 | ₩189,278 | ₩192,078 | -2.60% | 37.9만 |
|---|
| 2026.06.29 | ₩199,650 | ₩202,638 | ₩192,842 | ₩196,032 | -1.81% | 45.5만 |
|---|
| 2026.06.26 | ₩203,147 | ₩210,383 | ₩201,351 | ₩202,691 | -0.22% | 131.1만 |
|---|
| 2026.06.25 | ₩194,410 | ₩209,767 | ₩194,410 | ₩205,023 | +5.46% | 101.2만 |
|---|
| 2026.06.24 | ₩193,526 | ₩196,889 | ₩189,398 | ₩191,931 | -0.82% | 66.8만 |
|---|
| 2026.06.23 | ₩200,668 | ₩201,619 | ₩191,998 | ₩192,011 | -4.31% | 60.3만 |
|---|
| 2026.06.22 | ₩206,564 | ₩210,383 | ₩202,196 | ₩205,599 | -0.47% | 61.3만 |
|---|
| 2026.06.18 | ₩199,663 | ₩211,254 | ₩197,613 | ₩207,864 | +4.11% | 91.9만 |
|---|
| 2026.06.17 | ₩201,405 | ₩209,874 | ₩194,035 | ₩194,423 | -3.47% | 81.2만 |
|---|
| 2026.06.16 | ₩204,192 | ₩208,976 | ₩201,847 | ₩202,169 | -0.99% | 45.7만 |
|---|
| 2026.06.15 | ₩199,033 | ₩207,020 | ₩199,033 | ₩203,080 | +2.03% | 41.2만 |
|---|
| 2026.06.12 | ₩193,834 | ₩198,899 | ₩189,707 | ₩193,794 | -0.02% | 50만 |
|---|
| 2026.06.11 | ₩192,293 | ₩195,991 | ₩187,991 | ₩190,966 | -0.69% | 72.4만 |
|---|
| 2026.06.10 | ₩199,971 | ₩206,336 | ₩189,452 | ₩189,452 | -5.26% | 66.9만 |
|---|
| 2026.06.09 | ₩196,769 | ₩201,968 | ₩191,100 | ₩200,856 | +2.08% | 67.8만 |
|---|
| 2026.06.08 | ₩183,382 | ₩196,648 | ₩181,171 | ₩194,477 | +6.05% | 68.3만 |
|---|
| 2026.06.05 | ₩189,358 | ₩196,688 | ₩180,568 | ₩183,154 | -3.28% | 47.2만 |
|---|
| 2026.06.04 | ₩179,563 | ₩190,283 | ₩179,254 | ₩188,219 | +4.82% | 65.2만 |
|---|
| 2026.06.03 | ₩171,161 | ₩179,348 | ₩166,471 | ₩176,856 | +3.33% | 54.8만 |
|---|
| 2026.06.02 | ₩173,894 | ₩180,769 | ₩171,415 | ₩171,871 | -1.16% | 33.8만 |
|---|
| 2026.06.01 | ₩175,663 | ₩178,906 | ₩166,846 | ₩173,868 | -1.02% | 62.3만 |
|---|
| 2026.05.29 | ₩181,492 | ₩186,933 | ₩178,102 | ₩178,223 | -1.80% | 36만 |
|---|
| 2026.05.28 | ₩181,385 | ₩186,933 | ₩178,223 | ₩183,824 | +1.34% | 30.3만 |
|---|
| 2026.05.27 | ₩184,588 | ₩188,594 | ₩182,256 | ₩184,829 | +0.13% | 26.4만 |
|---|
| 2026.05.26 | ₩174,765 | ₩182,524 | ₩173,385 | ₩181,881 | +4.07% | 61만 |
|---|
| 2026.05.22 | ₩174,471 | ₩175,543 | ₩171,067 | ₩172,863 | -0.92% | 70.7만 |
|---|
| 2026.05.21 | ₩175,650 | ₩176,842 | ₩170,799 | ₩173,667 | -1.13% | 67.5만 |
|---|
| 2026.05.20 | ₩173,332 | ₩178,062 | ₩170,343 | ₩177,713 | +2.53% | 31.1만 |
|---|
| 2026.05.19 | ₩176,856 | ₩176,856 | ₩171,147 | ₩171,951 | -2.77% | 33.7만 |
|---|
| 2026.05.18 | ₩186,115 | ₩188,393 | ₩178,852 | ₩179,362 | -3.63% | 43.4만 |
|---|
| 2026.05.15 | ₩184,574 | ₩187,978 | ₩179,710 | ₩185,191 | +0.33% | 47.6만 |
|---|
| 2026.05.14 | ₩186,745 | ₩192,815 | ₩184,105 | ₩187,978 | +0.66% | 40.7만 |
|---|
| 2026.05.13 | ₩184,668 | ₩189,640 | ₩181,546 | ₩183,462 | -0.65% | 52.7만 |
|---|
| 2026.05.12 | ₩182,538 | ₩189,372 | ₩175,878 | ₩186,544 | +2.19% | 55.1만 |
|---|
| 2026.05.11 | ₩178,933 | ₩185,244 | ₩174,377 | ₩182,404 | +1.94% | 45.5만 |
|---|
| 2026.05.08 | ₩177,807 | ₩181,077 | ₩173,224 | ₩179,027 | +0.69% | 31.9만 |
|---|
| 2026.05.07 | ₩183,650 | ₩185,539 | ₩175,569 | ₩176,735 | -3.77% | 60.8만 |
|---|
| 2026.05.06 | ₩179,563 | ₩183,462 | ₩177,057 | ₩182,256 | +1.50% | 65.5만 |
|---|
| 2026.05.05 | ₩167,489 | ₩176,012 | ₩167,476 | ₩175,288 | +4.66% | 32.7만 |
|---|
| 2026.05.04 | ₩176,119 | ₩177,539 | ₩163,938 | ₩166,042 | -5.72% | 58.4만 |
|---|
| 2026.05.01 | ₩170,973 | ₩178,464 | ₩168,106 | ₩178,397 | +4.34% | 94.1만 |
|---|
| 2026.04.30 | ₩178,611 | ₩178,611 | ₩166,390 | ₩170,075 | -4.78% | 90만 |
|---|
| 2026.04.29 | ₩180,233 | ₩180,233 | ₩170,451 | ₩176,347 | -2.16% | 67.9만 |
|---|
| 2026.04.28 | ₩167,449 | ₩188,742 | ₩164,849 | ₩179,509 | +7.20% | 145만 |
|---|
| 2026.04.27 | ₩164,675 | ₩170,276 | ₩163,027 | ₩166,980 | +1.40% | 116.4만 |
|---|
| 2026.04.24 | ₩160,789 | ₩164,514 | ₩156,514 | ₩164,085 | +2.05% | 75.3만 |
|---|
| 2026.04.23 | ₩154,102 | ₩171,322 | ₩153,258 | ₩162,759 | +5.62% | 138.4만 |
|---|
| 2026.04.22 | ₩147,067 | ₩147,684 | ₩142,806 | ₩144,535 | -1.72% | 29.3만 |
|---|
| 2026.04.21 | ₩149,627 | ₩154,089 | ₩142,833 | ₩143,985 | -3.77% | 38.8만 |
|---|
| 2026.04.20 | ₩146,518 | ₩150,109 | ₩146,518 | ₩149,024 | +1.71% | 28.1만 |
|---|
| 2026.04.17 | ₩143,918 | ₩149,426 | ₩143,449 | ₩147,643 | +2.59% | 94.7만 |
|---|
| 2026.04.16 | ₩135,369 | ₩140,863 | ₩134,739 | ₩139,496 | +3.05% | 38.4만 |
|---|
| 2026.04.15 | ₩138,973 | ₩139,322 | ₩133,613 | ₩134,471 | -3.24% | 31.5만 |
|---|
| 2026.04.14 | ₩140,206 | ₩140,796 | ₩137,365 | ₩138,880 | -0.95% | 21.5만 |
|---|
| 2026.04.13 | ₩135,905 | ₩139,563 | ₩133,627 | ₩139,402 | +2.57% | 38.1만 |
|---|
| 2026.04.10 | ₩138,853 | ₩139,710 | ₩136,548 | ₩137,968 | -0.64% | 23.2만 |
|---|
| 2026.04.09 | ₩135,302 | ₩139,188 | ₩132,180 | ₩138,518 | +2.38% | 42.8만 |
|---|
| 2026.04.08 | ₩136,293 | ₩140,528 | ₩134,551 | ₩136,039 | -0.19% | 77.2만 |
|---|
| 2026.04.07 | ₩126,364 | ₩128,160 | ₩122,304 | ₩126,190 | -0.14% | 58.9만 |
|---|
| 2026.04.06 | ₩119,691 | ₩128,186 | ₩118,887 | ₩128,119 | +7.04% | 73.7만 |
|---|
| 2026.04.02 | ₩122,116 | ₩127,302 | ₩118,525 | ₩121,995 | -0.10% | 100.7만 |
|---|
| 2026.04.01 | ₩135,101 | ₩135,101 | ₩125,613 | ₩126,002 | -6.73% | 94.6만 |
|---|
| 2026.03.31 | ₩132,742 | ₩136,454 | ₩129,486 | ₩133,399 | +0.49% | 80.2만 |
|---|
| 2026.03.30 | ₩135,034 | ₩135,034 | ₩129,098 | ₩129,808 | -3.87% | 60.9만 |
|---|
| 2026.03.27 | ₩137,942 | ₩138,772 | ₩132,180 | ₩134,458 | -2.53% | 58.6만 |
|---|
| 2026.03.26 | ₩140,635 | ₩145,379 | ₩139,777 | ₩140,474 | -0.11% | 31.6만 |
|---|
| 2026.03.25 | ₩140,836 | ₩144,642 | ₩135,637 | ₩143,007 | +1.54% | 54.5만 |
|---|
| 2026.03.24 | ₩137,057 | ₩141,305 | ₩133,185 | ₩137,432 | +0.27% | 59.4만 |
|---|
| 2026.03.23 | ₩140,099 | ₩145,660 | ₩138,732 | ₩139,550 | -0.39% | 46.6만 |
|---|
| 2026.03.20 | ₩137,473 | ₩138,504 | ₩133,051 | ₩134,565 | -2.12% | 62.9만 |
|---|
| 2026.03.19 | ₩138,424 | ₩140,421 | ₩135,932 | ₩138,169 | -0.18% | 48.3만 |
|---|
| 2026.03.18 | ₩144,494 | ₩145,928 | ₩140,702 | ₩141,493 | -2.08% | 62.6만 |
|---|
| 2026.03.17 | ₩148,715 | ₩150,819 | ₩145,526 | ₩146,692 | -1.36% | 39.7만 |
|---|
| 2026.03.16 | ₩147,215 | ₩150,819 | ₩145,432 | ₩146,746 | -0.32% | 49.6만 |
|---|
| 2026.03.13 | ₩149,251 | ₩152,347 | ₩145,352 | ₩145,942 | -2.22% | 56.3만 |
|---|
| 2026.03.12 | ₩151,034 | ₩153,218 | ₩147,925 | ₩148,662 | -1.57% | 57.8만 |
|---|
| 2026.03.11 | ₩153,580 | ₩155,710 | ₩149,345 | ₩154,719 | +0.74% | 51.1만 |
|---|
| 2026.03.10 | ₩161,352 | ₩165,265 | ₩153,566 | ₩153,968 | -4.58% | 63.3만 |
|---|
| 2026.03.09 | ₩156,782 | ₩162,946 | ₩150,230 | ₩162,357 | +3.56% | 90.2만 |
|---|
| 2026.03.06 | ₩170,504 | ₩173,988 | ₩160,441 | ₩160,977 | -5.59% | 107.6만 |
|---|
| 2026.03.05 | ₩180,581 | ₩183,234 | ₩174,042 | ₩176,534 | -2.24% | 72.9만 |
|---|
| 2026.03.04 | ₩187,027 | ₩187,027 | ₩179,683 | ₩184,829 | -1.18% | 72만 |
|---|
| 2026.03.03 | ₩185,740 | ₩187,442 | ₩176,574 | ₩185,177 | -0.30% | 65.9만 |
|---|
| 2026.03.02 | ₩184,239 | ₩189,465 | ₩177,553 | ₩188,822 | +2.49% | 55.4만 |
|---|
| 2026.02.27 | ₩195,295 | ₩195,295 | ₩183,610 | ₩187,321 | -4.08% | 93.4만 |
|---|
| 2026.02.26 | ₩191,248 | ₩201,191 | ₩188,045 | ₩199,502 | +4.32% | 56.3만 |
|---|
| 2026.02.25 | ₩202,169 | ₩202,169 | ₩189,238 | ₩189,787 | -6.12% | 59.3만 |
|---|
| 2026.02.24 | ₩197,385 | ₩201,526 | ₩193,914 | ₩199,114 | +0.88% | 74.3만 |
|---|
| 2026.02.23 | ₩203,174 | ₩205,747 | ₩192,092 | ₩195,898 | -3.58% | 59.6만 |
|---|
| 2026.02.20 | ₩193,057 | ₩206,095 | ₩189,800 | ₩205,639 | +6.52% | 77.9만 |
|---|
| 2026.02.19 | ₩195,161 | ₩198,604 | ₩192,293 | ₩192,413 | -1.41% | 74.1만 |
|---|
| 2026.02.18 | ₩198,913 | ₩202,464 | ₩195,147 | ₩197,171 | -0.88% | 85.6만 |
|---|
| 2026.02.17 | ₩211,723 | ₩214,470 | ₩197,948 | ₩201,164 | -4.99% | 158.3만 |
|---|
| 2026.02.13 | ₩233,257 | ₩238,671 | ₩229,224 | ₩231,984 | -0.55% | 52.8만 |
|---|
| 2026.02.12 | ₩242,289 | ₩246,778 | ₩233,847 | ₩234,088 | -3.38% | 52.1만 |
|---|
| 2026.02.11 | ₩246,979 | ₩252,393 | ₩239,287 | ₩242,289 | -1.90% | 59.1만 |
|---|
| 2026.02.10 | ₩241,445 | ₩246,510 | ₩236,286 | ₩242,704 | +0.52% | 42.9만 |
|---|
| 2026.02.09 | ₩239,877 | ₩241,673 | ₩236,889 | ₩239,261 | -0.26% | 37.5만 |
|---|
| 2026.02.06 | ₩230,899 | ₩244,567 | ₩230,885 | ₩241,619 | +4.64% | 82.1만 |
|---|
| 2026.02.05 | ₩225,726 | ₩234,919 | ₩225,070 | ₩230,899 | +2.29% | 94.6만 |
|---|
| 2026.02.04 | ₩208,949 | ₩227,777 | ₩208,413 | ₩226,973 | +8.63% | 81.5만 |
|---|
| 2026.02.03 | ₩201,164 | ₩210,410 | ₩201,164 | ₩206,403 | +2.60% | 43.8만 |
|---|
| 2026.02.02 | ₩192,655 | ₩201,325 | ₩191,167 | ₩200,748 | +4.20% | 55.7만 |
|---|
| 2026.01.30 | ₩196,809 | ₩199,931 | ₩188,849 | ₩192,078 | -2.40% | 55.6만 |
|---|
| 2026.01.29 | ₩207,569 | ₩207,569 | ₩190,243 | ₩197,010 | -5.09% | 82.5만 |
|---|
| 2026.01.28 | ₩212,206 | ₩215,462 | ₩205,773 | ₩210,303 | -0.90% | 39.1만 |
|---|
| 2026.01.27 | ₩210,450 | ₩211,670 | ₩207,207 | ₩210,048 | -0.19% | 33.3만 |
|---|
| 2026.01.26 | ₩216,708 | ₩216,708 | ₩208,105 | ₩211,576 | -2.37% | 45.5만 |
|---|
| 2026.01.23 | ₩224,614 | ₩225,338 | ₩213,680 | ₩214,001 | -4.72% | 53.8만 |
|---|
| 2026.01.22 | ₩222,336 | ₩230,510 | ₩221,840 | ₩226,986 | +2.09% | 47.8만 |
|---|
| 2026.01.21 | ₩208,748 | ₩221,613 | ₩204,407 | ₩220,715 | +5.73% | 58.5만 |
|---|
| 2026.01.20 | ₩206,872 | ₩207,381 | ₩201,512 | ₩206,577 | -0.14% | 61만 |
|---|
| 2026.01.16 | ₩211,268 | ₩215,515 | ₩210,222 | ₩211,656 | +0.18% | 34.2만 |
|---|
| 2026.01.15 | ₩214,296 | ₩216,145 | ₩211,268 | ₩212,809 | -0.69% | 54.9만 |
|---|
| 2026.01.14 | ₩219,375 | ₩219,763 | ₩207,690 | ₩213,237 | -2.80% | 68.1만 |
|---|
| 2026.01.13 | ₩221,385 | ₩224,306 | ₩219,227 | ₩219,911 | -0.67% | 48.8만 |
|---|
| 2026.01.12 | ₩223,355 | ₩224,413 | ₩218,437 | ₩220,406 | -1.32% | 39.5만 |
|---|
| 2026.01.09 | ₩228,473 | ₩231,957 | ₩224,762 | ₩225,110 | -1.47% | 48.1만 |
|---|
| 2026.01.08 | ₩213,854 | ₩228,473 | ₩213,586 | ₩226,115 | +5.73% | 68.5만 |
|---|
| 2026.01.07 | ₩220,460 | ₩220,460 | ₩212,728 | ₩216,293 | -1.89% | 29.5만 |
|---|
| 2026.01.06 | ₩211,442 | ₩223,824 | ₩209,325 | ₩220,473 | +4.27% | 58.2만 |
|---|
| 2026.01.05 | ₩205,854 | ₩213,948 | ₩204,969 | ₩210,584 | +2.30% | 26.8만 |
|---|
| 2026.01.02 | ₩200,293 | ₩205,184 | ₩193,928 | ₩204,152 | +1.93% | 21.6만 |
|---|
| 2025.12.31 | ₩204,246 | ₩204,407 | ₩198,497 | ₩198,832 | -2.65% | 24.1만 |
|---|
| 2025.12.30 | ₩207,207 | ₩210,397 | ₩200,521 | ₩204,581 | -1.27% | 26.9만 |
|---|
| 2025.12.29 | ₩209,124 | ₩210,437 | ₩206,805 | ₩207,448 | -0.80% | 27.5만 |
|---|
| 2025.12.26 | ₩208,588 | ₩210,075 | ₩204,728 | ₩209,673 | +0.52% | 31.6만 |
|---|
| 2025.12.24 | ₩208,494 | ₩210,852 | ₩208,132 | ₩209,552 | +0.51% | 12.7만 |
|---|
| 2025.12.23 | ₩209,351 | ₩212,326 | ₩207,006 | ₩209,043 | -0.15% | 53.1만 |
|---|
| 2025.12.22 | ₩206,242 | ₩211,147 | ₩204,661 | ₩210,209 | +1.92% | 25.9만 |
|---|
| 2025.12.19 | ₩204,715 | ₩209,941 | ₩202,678 | ₩206,135 | +0.69% | 62.9만 |
|---|
| 2025.12.18 | ₩211,871 | ₩214,350 | ₩206,068 | ₩206,912 | -2.34% | 47.8만 |
|---|
| 2025.12.17 | ₩211,616 | ₩214,216 | ₩202,705 | ₩208,159 | -1.63% | 61.6만 |
|---|
| 2025.12.16 | ₩206,604 | ₩212,527 | ₩205,559 | ₩209,365 | +1.34% | 52.3만 |
|---|
| 2025.12.15 | ₩207,408 | ₩208,159 | ₩203,268 | ₩205,519 | -0.91% | 40.2만 |
|---|
| 2025.12.12 | ₩206,470 | ₩210,785 | ₩205,907 | ₩207,020 | +0.27% | 83.2만 |
|---|
| 2025.12.11 | ₩205,425 | ₩210,088 | ₩203,294 | ₩205,304 | -0.06% | 94.9만 |
|---|
| 2025.12.10 | ₩192,052 | ₩203,067 | ₩190,792 | ₩201,686 | +5.02% | 58.1만 |
|---|
| 2025.12.09 | ₩187,362 | ₩196,943 | ₩187,268 | ₩191,274 | +2.09% | 31.2만 |
|---|
| 2025.12.08 | ₩190,497 | ₩193,901 | ₩187,670 | ₩188,259 | -1.17% | 40.1만 |
|---|
| 2025.12.05 | ₩190,524 | ₩192,775 | ₩186,142 | ₩189,331 | -0.63% | 27.4만 |
|---|
| 2025.12.04 | ₩193,110 | ₩193,110 | ₩187,040 | ₩189,894 | -1.67% | 36.2만 |
|---|
| 2025.12.03 | ₩176,588 | ₩193,016 | ₩173,787 | ₩192,815 | +9.19% | 47.9만 |
|---|
| 2025.12.02 | ₩178,879 | ₩179,362 | ₩175,757 | ₩176,668 | -1.24% | 22.9만 |
|---|
| 2025.12.01 | ₩178,852 | ₩182,229 | ₩176,749 | ₩178,156 | -0.39% | 36.8만 |
|---|
| 2025.11.28 | ₩185,499 | ₩185,566 | ₩178,946 | ₩179,924 | -3.01% | 14.4만 |
|---|
| 2025.11.26 | ₩182,229 | ₩185,727 | ₩182,069 | ₩183,958 | +0.95% | 19.3만 |
|---|
| 2025.11.25 | ₩178,558 | ₩185,378 | ₩177,941 | ₩182,832 | +2.39% | 23.1만 |
|---|
| 2025.11.24 | ₩177,124 | ₩180,769 | ₩174,350 | ₩178,839 | +0.97% | 33.7만 |
|---|
| 2025.11.21 | ₩162,933 | ₩181,667 | ₩162,732 | ₩177,043 | +8.66% | 61.7만 |
|---|
| 2025.11.20 | ₩162,960 | ₩166,645 | ₩159,771 | ₩160,802 | -1.32% | 54만 |
|---|
| 2025.11.19 | ₩162,638 | ₩167,636 | ₩159,650 | ₩160,454 | -1.34% | 49.8만 |
|---|
| 2025.11.18 | ₩170,692 | ₩170,960 | ₩161,848 | ₩162,062 | -5.06% | 54.2만 |
|---|
| 2025.11.17 | ₩179,643 | ₩180,876 | ₩170,397 | ₩171,777 | -4.38% | 43.2만 |
|---|
| 2025.11.14 | ₩180,152 | ₩181,814 | ₩176,829 | ₩178,933 | -0.68% | 25만 |
|---|
| 2025.11.13 | ₩185,633 | ₩188,246 | ₩177,633 | ₩177,928 | -4.15% | 61.6만 |
|---|
| 2025.11.12 | ₩185,084 | ₩193,110 | ₩182,524 | ₩186,879 | +0.97% | 41.7만 |
|---|
| 2025.11.11 | ₩187,831 | ₩194,330 | ₩185,378 | ₩188,983 | +0.61% | 42만 |
|---|
| 2025.11.10 | ₩186,048 | ₩188,581 | ₩180,554 | ₩188,273 | +1.20% | 44.3만 |
|---|
| 2025.11.07 | ₩180,863 | ₩184,467 | ₩175,650 | ₩183,650 | +1.54% | 50.3만 |
|---|
| 2025.11.06 | ₩187,080 | ₩188,407 | ₩179,884 | ₩182,283 | -2.56% | 68.8만 |
|---|
| 2025.11.05 | ₩179,429 | ₩188,273 | ₩176,360 | ₩186,022 | +3.67% | 45.9만 |
|---|
| 2025.11.04 | ₩179,509 | ₩183,154 | ₩177,834 | ₩179,670 | +0.09% | 34.1만 |
|---|
| 2025.11.03 | ₩188,058 | ₩188,058 | ₩181,559 | ₩182,712 | -2.84% | 32.6만 |
|---|
| 2025.10.31 | ₩183,757 | ₩191,931 | ₩180,300 | ₩190,350 | +3.59% | 43만 |
|---|
| 2025.10.30 | ₩184,923 | ₩194,155 | ₩182,417 | ₩184,038 | -0.48% | 64.5만 |
|---|
| 2025.10.29 | ₩186,839 | ₩202,062 | ₩186,839 | ₩189,841 | +1.61% | 100.8만 |
|---|
| 2025.10.28 | ₩183,033 | ₩192,092 | ₩179,978 | ₩185,780 | +1.50% | 74.3만 |
|---|
| 2025.10.27 | ₩177,285 | ₩179,589 | ₩175,020 | ₩178,598 | +0.74% | 65.5만 |
|---|
| 2025.10.24 | ₩175,261 | ₩178,531 | ₩173,412 | ₩176,762 | +0.86% | 37.4만 |
|---|
| 2025.10.23 | ₩172,447 | ₩177,526 | ₩167,677 | ₩172,085 | -0.21% | 49.5만 |
|---|
| 2025.10.22 | ₩172,983 | ₩177,794 | ₩170,772 | ₩173,975 | +0.57% | 34.4만 |
|---|
| 2025.10.21 | ₩171,013 | ₩178,290 | ₩169,204 | ₩173,358 | +1.37% | 30.4만 |
|---|
| 2025.10.20 | ₩171,040 | ₩175,114 | ₩168,776 | ₩171,992 | +0.56% | 27만 |
|---|
| 2025.10.17 | ₩171,389 | ₩173,827 | ₩163,590 | ₩167,811 | -2.09% | 49.1만 |
|---|
| 2025.10.16 | ₩170,464 | ₩174,149 | ₩168,615 | ₩173,332 | +1.68% | 31.6만 |
|---|
| 2025.10.15 | ₩168,106 | ₩173,787 | ₩168,106 | ₩169,647 | +0.92% | 55.5만 |
|---|
| 2025.10.14 | ₩159,288 | ₩176,440 | ₩158,283 | ₩171,536 | +7.69% | 46.5만 |
|---|
| 2025.10.13 | ₩161,030 | ₩162,772 | ₩158,002 | ₩161,727 | +0.43% | 27.6만 |
|---|
| 2025.10.10 | ₩163,643 | ₩164,568 | ₩156,313 | ₩157,841 | -3.55% | 45.1만 |
|---|