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 | ₩167,285 | ₩167,298 | ₩162,887 | ₩165,039 | -1.34% | 47.2만 |
| 2026.10.08 | ₩163,542 | ₩168,555 | ₩161,817 | ₩165,574 | +1.24% | 41.1만 |
| 2026.10.07 | ₩178,674 | ₩178,674 | ₩164,598 | ₩166,322 | -6.91% | 65.6만 |
| 2026.10.06 | ₩180,652 | ₩188,874 | ₩179,596 | ₩180,104 | -0.30% | 54.4만 |
| 2026.10.05 | ₩187,216 | ₩188,339 | ₩180,398 | ₩181,147 | -3.24% | 54.8만 |
| 2026.10.02 | ₩178,781 | ₩186,280 | ₩177,070 | ₩184,970 | +3.46% | 52만 |
| 2026.10.01 | ₩167,098 | ₩177,043 | ₩160,935 | ₩176,268 | +5.49% | 89.7만 |
| 2026.09.30 | ₩171,108 | ₩174,664 | ₩166,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩166,830 |
| -2.50% |
| 48.7만 |
| 2026.09.29 | ₩179,743 | ₩183,553 | ₩166,937 | ₩170,092 | -5.37% | 88.7만 |
|---|
| 2026.09.28 | ₩179,610 | ₩181,762 | ₩175,853 | ₩178,995 | -0.34% | 47.2만 |
|---|
| 2026.09.25 | ₩174,463 | ₩186,401 | ₩173,848 | ₩180,947 | +3.72% | 59.1만 |
|---|
| 2026.09.24 | ₩180,693 | ₩181,521 | ₩171,709 | ₩175,038 | -3.13% | 86.1만 |
|---|
| 2026.09.23 | ₩190,170 | ₩191,347 | ₩183,259 | ₩183,446 | -3.54% | 56.5만 |
|---|
| 2026.09.22 | ₩189,823 | ₩195,945 | ₩186,053 | ₩192,590 | +1.46% | 59.9만 |
|---|
| 2026.09.21 | ₩182,417 | ₩189,408 | ₩178,995 | ₩188,138 | +3.14% | 68.9만 |
|---|
| 2026.09.18 | ₩184,636 | ₩187,791 | ₩179,289 | ₩180,813 | -2.07% | 562.7만 |
|---|
| 2026.09.17 | ₩195,036 | ₩196,467 | ₩185,398 | ₩185,492 | -4.89% | 74.7만 |
|---|
| 2026.09.16 | ₩187,163 | ₩194,328 | ₩185,946 | ₩190,772 | +1.93% | 80.2만 |
|---|
| 2026.09.15 | ₩187,189 | ₩189,743 | ₩184,075 | ₩185,746 | -0.77% | 72.2만 |
|---|
| 2026.09.14 | ₩184,088 | ₩191,641 | ₩181,802 | ₩187,711 | +1.97% | 65.6만 |
|---|
| 2026.09.11 | ₩192,750 | ₩194,742 | ₩187,149 | ₩188,433 | -2.24% | 64만 |
|---|
| 2026.09.10 | ₩193,566 | ₩194,368 | ₩189,114 | ₩189,876 | -1.91% | 62만 |
|---|
| 2026.09.09 | ₩196,306 | ₩205,624 | ₩192,082 | ₩193,552 | -1.40% | 66.9만 |
|---|
| 2026.09.08 | ₩200,504 | ₩205,102 | ₩193,312 | ₩195,531 | -2.48% | 122.7만 |
|---|
| 2026.09.04 | ₩182,136 | ₩190,518 | ₩181,922 | ₩188,379 | +3.43% | 44.8만 |
|---|
| 2026.09.03 | ₩185,037 | ₩189,783 | ₩180,559 | ₩185,732 | +0.38% | 39만 |
|---|
| 2026.09.02 | ₩187,644 | ₩191,962 | ₩183,179 | ₩184,168 | -1.85% | 48.4만 |
|---|
| 2026.09.01 | ₩200,263 | ₩201,854 | ₩186,347 | ₩188,566 | -5.84% | 66.7만 |
|---|
| 2026.08.31 | ₩201,947 | ₩205,410 | ₩196,921 | ₩203,645 | +0.84% | 42만 |
|---|
| 2026.08.28 | ₩209,353 | ₩209,353 | ₩197,897 | ₩201,319 | -3.84% | 41.9만 |
|---|
| 2026.08.27 | ₩206,706 | ₩210,904 | ₩203,926 | ₩207,776 | +0.52% | 41.6만 |
|---|
| 2026.08.26 | ₩210,636 | ₩214,179 | ₩207,201 | ₩208,859 | -0.84% | 30.6만 |
|---|
| 2026.08.25 | ₩219,700 | ₩224,579 | ₩207,442 | ₩208,658 | -5.03% | 39.4만 |
|---|
| 2026.08.24 | ₩217,454 | ₩217,962 | ₩211,011 | ₩211,211 | -2.87% | 30.5만 |
|---|
| 2026.08.21 | ₩219,339 | ₩223,296 | ₩211,385 | ₩216,425 | -1.33% | 29만 |
|---|
| 2026.08.20 | ₩220,756 | ₩223,349 | ₩213,470 | ₩216,104 | -2.11% | 33.8만 |
|---|
| 2026.08.19 | ₩223,242 | ₩227,106 | ₩220,529 | ₩224,713 | +0.66% | 30.3만 |
|---|
| 2026.08.18 | ₩228,442 | ₩228,576 | ₩221,839 | ₩223,002 | -2.38% | 31만 |
|---|
| 2026.08.17 | ₩234,939 | ₩235,273 | ₩228,763 | ₩231,423 | -1.50% | 30.5만 |
|---|
| 2026.08.14 | ₩224,953 | ₩232,626 | ₩224,953 | ₩231,945 | +3.11% | 20.7만 |
|---|
| 2026.08.13 | ₩226,557 | ₩228,589 | ₩221,317 | ₩225,528 | -0.45% | 26.4만 |
|---|
| 2026.08.12 | ₩230,715 | ₩230,715 | ₩223,296 | ₩225,301 | -2.35% | 28.9만 |
|---|
| 2026.08.11 | ₩220,595 | ₩235,260 | ₩220,595 | ₩228,629 | +3.64% | 28.6만 |
|---|
| 2026.08.10 | ₩223,456 | ₩228,870 | ₩222,561 | ₩226,932 | +1.56% | 33.6만 |
|---|
| 2026.08.07 | ₩226,303 | ₩230,207 | ₩219,526 | ₩224,445 | -0.82% | 31.1만 |
|---|
| 2026.08.06 | ₩224,833 | ₩226,905 | ₩221,718 | ₩224,766 | -0.03% | 30.7만 |
|---|
| 2026.08.05 | ₩229,244 | ₩231,223 | ₩224,606 | ₩225,689 | -1.55% | 58만 |
|---|
| 2026.08.04 | ₩221,839 | ₩230,595 | ₩217,802 | ₩228,322 | +2.92% | 65.5만 |
|---|
| 2026.08.03 | ₩203,712 | ₩219,339 | ₩196,587 | ₩219,138 | +7.57% | 65.5만 |
|---|
| 2026.07.31 | ₩195,571 | ₩202,081 | ₩190,732 | ₩200,704 | +2.62% | 46.5만 |
|---|
| 2026.07.30 | ₩197,843 | ₩200,156 | ₩191,360 | ₩195,063 | -1.41% | 54.4만 |
|---|
| 2026.07.29 | ₩196,386 | ₩199,688 | ₩186,080 | ₩191,186 | -2.65% | 87만 |
|---|
| 2026.07.28 | ₩217,294 | ₩223,911 | ₩193,205 | ₩198,164 | -8.80% | 125.9만 |
|---|
| 2026.07.27 | ₩216,010 | ₩218,403 | ₩209,874 | ₩213,885 | -0.98% | 60.4만 |
|---|
| 2026.07.24 | ₩216,746 | ₩220,101 | ₩213,176 | ₩217,347 | +0.28% | 40.2만 |
|---|
| 2026.07.23 | ₩202,522 | ₩220,168 | ₩202,522 | ₩218,229 | +7.76% | 117.2만 |
|---|
| 2026.07.22 | ₩196,453 | ₩203,765 | ₩195,063 | ₩201,907 | +2.78% | 35만 |
|---|
| 2026.07.21 | ₩198,512 | ₩201,693 | ₩192,630 | ₩197,763 | -0.38% | 31.5만 |
|---|
| 2026.07.20 | ₩202,803 | ₩203,431 | ₩196,787 | ₩196,988 | -2.87% | 34.4만 |
|---|
| 2026.07.17 | ₩199,260 | ₩204,955 | ₩196,547 | ₩199,809 | +0.28% | 82.7만 |
|---|
| 2026.07.16 | ₩198,485 | ₩208,404 | ₩196,306 | ₩204,714 | +3.14% | 38.3만 |
|---|
| 2026.07.15 | ₩197,095 | ₩200,437 | ₩192,189 | ₩199,100 | +1.02% | 32.5만 |
|---|
| 2026.07.14 | ₩201,399 | ₩202,856 | ₩193,392 | ₩196,827 | -2.27% | 60.6만 |
|---|
| 2026.07.13 | ₩200,410 | ₩202,041 | ₩193,245 | ₩197,456 | -1.47% | 35.5만 |
|---|
| 2026.07.10 | ₩195,758 | ₩204,460 | ₩195,050 | ₩199,060 | +1.69% | 49.5만 |
|---|
| 2026.07.09 | ₩190,037 | ₩194,996 | ₩187,804 | ₩193,633 | +1.89% | 43.9만 |
|---|
| 2026.07.08 | ₩177,404 | ₩187,590 | ₩176,067 | ₩187,229 | +5.54% | 57.5만 |
|---|
| 2026.07.07 | ₩180,131 | ₩180,719 | ₩170,145 | ₩177,270 | -1.59% | 88.5만 |
|---|
| 2026.07.06 | ₩180,185 | ₩183,433 | ₩178,567 | ₩181,374 | +0.66% | 33만 |
|---|
| 2026.07.02 | ₩188,727 | ₩189,796 | ₩176,869 | ₩180,345 | -4.44% | 49.1만 |
|---|
| 2026.07.01 | ₩191,160 | ₩194,194 | ₩187,336 | ₩187,457 | -1.94% | 38.1만 |
|---|
| 2026.06.30 | ₩196,734 | ₩200,704 | ₩188,820 | ₩191,614 | -2.60% | 37.9만 |
|---|
| 2026.06.29 | ₩199,167 | ₩202,148 | ₩192,376 | ₩195,558 | -1.81% | 45.5만 |
|---|
| 2026.06.26 | ₩202,656 | ₩209,874 | ₩200,865 | ₩202,201 | -0.22% | 131.1만 |
|---|
| 2026.06.25 | ₩193,940 | ₩209,260 | ₩193,940 | ₩204,527 | +5.46% | 101.2만 |
|---|
| 2026.06.24 | ₩193,058 | ₩196,413 | ₩188,940 | ₩191,467 | -0.82% | 66.8만 |
|---|
| 2026.06.23 | ₩200,183 | ₩201,132 | ₩191,534 | ₩191,547 | -4.31% | 60.3만 |
|---|
| 2026.06.22 | ₩206,065 | ₩209,874 | ₩201,707 | ₩205,102 | -0.47% | 61.3만 |
|---|
| 2026.06.18 | ₩199,180 | ₩210,743 | ₩197,135 | ₩207,361 | +4.11% | 91.9만 |
|---|
| 2026.06.17 | ₩200,918 | ₩209,366 | ₩193,566 | ₩193,953 | -3.47% | 81.2만 |
|---|
| 2026.06.16 | ₩203,699 | ₩208,471 | ₩201,359 | ₩201,680 | -0.99% | 45.7만 |
|---|
| 2026.06.15 | ₩198,552 | ₩206,519 | ₩198,552 | ₩202,589 | +2.03% | 41.2만 |
|---|
| 2026.06.12 | ₩193,365 | ₩198,418 | ₩189,248 | ₩193,325 | -0.02% | 50만 |
|---|
| 2026.06.11 | ₩191,828 | ₩195,517 | ₩187,537 | ₩190,505 | -0.69% | 72.4만 |
|---|
| 2026.06.10 | ₩199,488 | ₩205,837 | ₩188,994 | ₩188,994 | -5.26% | 66.9만 |
|---|
| 2026.06.09 | ₩196,293 | ₩201,479 | ₩190,638 | ₩200,370 | +2.08% | 67.8만 |
|---|
| 2026.06.08 | ₩182,938 | ₩196,172 | ₩180,733 | ₩194,007 | +6.05% | 68.3만 |
|---|
| 2026.06.05 | ₩188,900 | ₩196,213 | ₩180,131 | ₩182,711 | -3.28% | 47.2만 |
|---|
| 2026.06.04 | ₩179,129 | ₩189,823 | ₩178,821 | ₩187,764 | +4.82% | 65.2만 |
|---|
| 2026.06.03 | ₩170,747 | ₩178,915 | ₩166,068 | ₩176,428 | +3.33% | 54.8만 |
|---|
| 2026.06.02 | ₩173,474 | ₩180,332 | ₩171,001 | ₩171,455 | -1.16% | 33.8만 |
|---|
| 2026.06.01 | ₩175,238 | ₩178,473 | ₩166,442 | ₩173,447 | -1.02% | 62.3만 |
|---|
| 2026.05.29 | ₩181,053 | ₩186,481 | ₩177,671 | ₩177,792 | -1.80% | 36만 |
|---|
| 2026.05.28 | ₩180,947 | ₩186,481 | ₩177,792 | ₩183,379 | +1.34% | 30.3만 |
|---|
| 2026.05.27 | ₩184,141 | ₩188,138 | ₩181,815 | ₩184,382 | +0.13% | 26.4만 |
|---|
| 2026.05.26 | ₩174,343 | ₩182,083 | ₩172,966 | ₩181,441 | +4.07% | 61만 |
|---|
| 2026.05.22 | ₩174,049 | ₩175,118 | ₩170,653 | ₩172,445 | -0.92% | 70.7만 |
|---|
| 2026.05.21 | ₩175,225 | ₩176,415 | ₩170,386 | ₩173,247 | -1.13% | 67.5만 |
|---|
| 2026.05.20 | ₩172,913 | ₩177,631 | ₩169,931 | ₩177,284 | +2.53% | 31.1만 |
|---|
| 2026.05.19 | ₩176,428 | ₩176,428 | ₩170,734 | ₩171,536 | -2.77% | 33.7만 |
|---|
| 2026.05.18 | ₩185,665 | ₩187,938 | ₩178,420 | ₩178,928 | -3.63% | 43.4만 |
|---|
| 2026.05.15 | ₩184,128 | ₩187,523 | ₩179,276 | ₩184,743 | +0.33% | 47.6만 |
|---|
| 2026.05.14 | ₩186,294 | ₩192,349 | ₩183,660 | ₩187,523 | +0.66% | 40.7만 |
|---|
| 2026.05.13 | ₩184,222 | ₩189,181 | ₩181,107 | ₩183,019 | -0.65% | 52.7만 |
|---|
| 2026.05.12 | ₩182,096 | ₩188,914 | ₩175,452 | ₩186,093 | +2.19% | 55.1만 |
|---|
| 2026.05.11 | ₩178,500 | ₩184,796 | ₩173,955 | ₩181,962 | +1.94% | 45.5만 |
|---|
| 2026.05.08 | ₩177,377 | ₩180,639 | ₩172,806 | ₩178,594 | +0.69% | 31.9만 |
|---|
| 2026.05.07 | ₩183,206 | ₩185,091 | ₩175,145 | ₩176,308 | -3.77% | 60.8만 |
|---|
| 2026.05.06 | ₩179,129 | ₩183,019 | ₩176,629 | ₩181,815 | +1.50% | 65.5만 |
|---|
| 2026.05.05 | ₩167,084 | ₩175,586 | ₩167,071 | ₩174,864 | +4.66% | 32.7만 |
|---|
| 2026.05.04 | ₩175,693 | ₩177,110 | ₩163,542 | ₩165,640 | -5.72% | 58.4만 |
|---|
| 2026.05.01 | ₩170,560 | ₩178,032 | ₩167,699 | ₩177,966 | +4.34% | 94.1만 |
|---|
| 2026.04.30 | ₩178,179 | ₩178,179 | ₩165,988 | ₩169,664 | -4.78% | 90만 |
|---|
| 2026.04.29 | ₩179,797 | ₩179,797 | ₩170,038 | ₩175,920 | -2.16% | 67.9만 |
|---|
| 2026.04.28 | ₩167,044 | ₩188,285 | ₩164,451 | ₩179,075 | +7.20% | 145만 |
|---|
| 2026.04.27 | ₩164,277 | ₩169,865 | ₩162,633 | ₩166,576 | +1.40% | 116.4만 |
|---|
| 2026.04.24 | ₩160,400 | ₩164,116 | ₩156,136 | ₩163,689 | +2.05% | 75.3만 |
|---|
| 2026.04.23 | ₩153,730 | ₩170,907 | ₩152,888 | ₩162,365 | +5.62% | 138.4만 |
|---|
| 2026.04.22 | ₩146,712 | ₩147,327 | ₩142,461 | ₩144,185 | -1.72% | 29.3만 |
|---|
| 2026.04.21 | ₩149,265 | ₩153,716 | ₩142,487 | ₩143,637 | -3.77% | 38.8만 |
|---|
| 2026.04.20 | ₩146,164 | ₩149,746 | ₩146,164 | ₩148,663 | +1.71% | 28.1만 |
|---|
| 2026.04.17 | ₩143,570 | ₩149,064 | ₩143,102 | ₩147,286 | +2.59% | 94.7만 |
|---|
| 2026.04.16 | ₩135,042 | ₩140,522 | ₩134,413 | ₩139,159 | +3.05% | 38.4만 |
|---|
| 2026.04.15 | ₩138,637 | ₩138,985 | ₩133,290 | ₩134,146 | -3.24% | 31.5만 |
|---|
| 2026.04.14 | ₩139,867 | ₩140,455 | ₩137,033 | ₩138,544 | -0.95% | 21.5만 |
|---|
| 2026.04.13 | ₩135,576 | ₩139,226 | ₩133,304 | ₩139,065 | +2.57% | 38.1만 |
|---|
| 2026.04.10 | ₩138,517 | ₩139,373 | ₩136,218 | ₩137,635 | -0.64% | 23.2만 |
|---|
| 2026.04.09 | ₩134,975 | ₩138,851 | ₩131,860 | ₩138,183 | +2.38% | 42.8만 |
|---|
| 2026.04.08 | ₩135,964 | ₩140,188 | ₩134,226 | ₩135,710 | -0.19% | 77.2만 |
|---|
| 2026.04.07 | ₩126,058 | ₩127,850 | ₩122,008 | ₩125,885 | -0.14% | 58.9만 |
|---|
| 2026.04.06 | ₩119,401 | ₩127,876 | ₩118,599 | ₩127,810 | +7.04% | 73.7만 |
|---|
| 2026.04.02 | ₩121,821 | ₩126,994 | ₩118,238 | ₩121,700 | -0.10% | 100.7만 |
|---|
| 2026.04.01 | ₩134,774 | ₩134,774 | ₩125,310 | ₩125,697 | -6.73% | 94.6만 |
|---|
| 2026.03.31 | ₩132,421 | ₩136,124 | ₩129,173 | ₩133,076 | +0.49% | 80.2만 |
|---|
| 2026.03.30 | ₩134,707 | ₩134,707 | ₩128,785 | ₩129,494 | -3.87% | 60.9만 |
|---|
| 2026.03.27 | ₩137,608 | ₩138,437 | ₩131,860 | ₩134,133 | -2.53% | 58.6만 |
|---|
| 2026.03.26 | ₩140,295 | ₩145,027 | ₩139,440 | ₩140,135 | -0.11% | 31.6만 |
|---|
| 2026.03.25 | ₩140,496 | ₩144,292 | ₩135,309 | ₩142,661 | +1.54% | 54.5만 |
|---|
| 2026.03.24 | ₩136,726 | ₩140,963 | ₩132,863 | ₩137,100 | +0.27% | 59.4만 |
|---|
| 2026.03.23 | ₩139,760 | ₩145,308 | ₩138,397 | ₩139,212 | -0.39% | 46.6만 |
|---|
| 2026.03.20 | ₩137,140 | ₩138,170 | ₩132,729 | ₩134,239 | -2.12% | 62.9만 |
|---|
| 2026.03.19 | ₩138,089 | ₩140,081 | ₩135,603 | ₩137,835 | -0.18% | 48.3만 |
|---|
| 2026.03.18 | ₩144,145 | ₩145,575 | ₩140,362 | ₩141,151 | -2.08% | 62.6만 |
|---|
| 2026.03.17 | ₩148,356 | ₩150,455 | ₩145,174 | ₩146,337 | -1.36% | 39.7만 |
|---|
| 2026.03.16 | ₩146,859 | ₩150,455 | ₩145,081 | ₩146,391 | -0.32% | 49.6만 |
|---|
| 2026.03.13 | ₩148,891 | ₩151,979 | ₩145,001 | ₩145,589 | -2.22% | 56.3만 |
|---|
| 2026.03.12 | ₩150,668 | ₩152,847 | ₩147,567 | ₩148,302 | -1.57% | 57.8만 |
|---|
| 2026.03.11 | ₩153,208 | ₩155,334 | ₩148,984 | ₩154,345 | +0.74% | 51.1만 |
|---|
| 2026.03.10 | ₩160,962 | ₩164,865 | ₩153,195 | ₩153,596 | -4.58% | 63.3만 |
|---|
| 2026.03.09 | ₩156,403 | ₩162,552 | ₩149,866 | ₩161,964 | +3.56% | 90.2만 |
|---|
| 2026.03.06 | ₩170,092 | ₩173,568 | ₩160,053 | ₩160,587 | -5.59% | 107.6만 |
|---|
| 2026.03.05 | ₩180,144 | ₩182,791 | ₩173,621 | ₩176,107 | -2.24% | 72.9만 |
|---|
| 2026.03.04 | ₩186,574 | ₩186,574 | ₩179,249 | ₩184,382 | -1.18% | 72만 |
|---|
| 2026.03.03 | ₩185,291 | ₩186,989 | ₩176,148 | ₩184,730 | -0.30% | 65.9만 |
|---|
| 2026.03.02 | ₩183,794 | ₩189,007 | ₩177,123 | ₩188,366 | +2.49% | 55.4만 |
|---|
| 2026.02.27 | ₩194,822 | ₩194,822 | ₩183,166 | ₩186,868 | -4.08% | 93.4만 |
|---|
| 2026.02.26 | ₩190,785 | ₩200,704 | ₩187,590 | ₩199,020 | +4.32% | 56.3만 |
|---|
| 2026.02.25 | ₩201,680 | ₩201,680 | ₩188,780 | ₩189,328 | -6.12% | 59.3만 |
|---|
| 2026.02.24 | ₩196,908 | ₩201,038 | ₩193,445 | ₩198,632 | +0.88% | 74.3만 |
|---|
| 2026.02.23 | ₩202,683 | ₩205,249 | ₩191,627 | ₩195,424 | -3.58% | 59.6만 |
|---|
| 2026.02.20 | ₩192,590 | ₩205,597 | ₩189,342 | ₩205,142 | +6.52% | 77.9만 |
|---|
| 2026.02.19 | ₩194,689 | ₩198,124 | ₩191,828 | ₩191,948 | -1.41% | 74.1만 |
|---|
| 2026.02.18 | ₩198,432 | ₩201,974 | ₩194,675 | ₩196,694 | -0.88% | 85.6만 |
|---|
| 2026.02.17 | ₩211,211 | ₩213,952 | ₩197,469 | ₩200,677 | -4.99% | 158.3만 |
|---|
| 2026.02.13 | ₩232,693 | ₩238,094 | ₩228,670 | ₩231,423 | -0.55% | 52.8만 |
|---|
| 2026.02.12 | ₩241,703 | ₩246,181 | ₩233,281 | ₩233,522 | -3.38% | 52.1만 |
|---|
| 2026.02.11 | ₩246,382 | ₩251,783 | ₩238,709 | ₩241,703 | -1.90% | 59.1만 |
|---|
| 2026.02.10 | ₩240,861 | ₩245,914 | ₩235,714 | ₩242,118 | +0.52% | 42.9만 |
|---|
| 2026.02.09 | ₩239,297 | ₩241,088 | ₩236,316 | ₩238,682 | -0.26% | 37.5만 |
|---|
| 2026.02.06 | ₩230,341 | ₩243,976 | ₩230,327 | ₩241,035 | +4.64% | 82.1만 |
|---|
| 2026.02.05 | ₩225,181 | ₩234,351 | ₩224,526 | ₩230,341 | +2.29% | 94.6만 |
|---|
| 2026.02.04 | ₩208,444 | ₩227,226 | ₩207,909 | ₩226,424 | +8.63% | 81.5만 |
|---|
| 2026.02.03 | ₩200,677 | ₩209,901 | ₩200,677 | ₩205,904 | +2.60% | 43.8만 |
|---|
| 2026.02.02 | ₩192,189 | ₩200,838 | ₩190,705 | ₩200,263 | +4.20% | 55.7만 |
|---|
| 2026.01.30 | ₩196,333 | ₩199,448 | ₩188,392 | ₩191,614 | -2.40% | 55.6만 |
|---|
| 2026.01.29 | ₩207,067 | ₩207,067 | ₩189,783 | ₩196,533 | -5.09% | 82.5만 |
|---|
| 2026.01.28 | ₩211,692 | ₩214,941 | ₩205,276 | ₩209,794 | -0.90% | 39.1만 |
|---|
| 2026.01.27 | ₩209,941 | ₩211,158 | ₩206,706 | ₩209,540 | -0.19% | 33.3만 |
|---|
| 2026.01.26 | ₩216,184 | ₩216,184 | ₩207,602 | ₩211,064 | -2.37% | 45.5만 |
|---|
| 2026.01.23 | ₩224,071 | ₩224,793 | ₩213,163 | ₩213,484 | -4.72% | 53.8만 |
|---|
| 2026.01.22 | ₩221,799 | ₩229,953 | ₩221,304 | ₩226,437 | +2.09% | 47.8만 |
|---|
| 2026.01.21 | ₩208,244 | ₩221,077 | ₩203,912 | ₩220,181 | +5.73% | 58.5만 |
|---|
| 2026.01.20 | ₩206,372 | ₩206,880 | ₩201,025 | ₩206,078 | -0.14% | 61만 |
|---|
| 2026.01.16 | ₩210,757 | ₩214,994 | ₩209,714 | ₩211,144 | +0.18% | 34.2만 |
|---|
| 2026.01.15 | ₩213,778 | ₩215,623 | ₩210,757 | ₩212,294 | -0.69% | 54.9만 |
|---|
| 2026.01.14 | ₩218,844 | ₩219,232 | ₩207,188 | ₩212,722 | -2.80% | 68.1만 |
|---|
| 2026.01.13 | ₩220,849 | ₩223,764 | ₩218,697 | ₩219,379 | -0.67% | 48.8만 |
|---|
| 2026.01.12 | ₩222,814 | ₩223,871 | ₩217,909 | ₩219,874 | -1.32% | 39.5만 |
|---|
| 2026.01.09 | ₩227,921 | ₩231,397 | ₩224,218 | ₩224,566 | -1.47% | 48.1만 |
|---|
| 2026.01.08 | ₩213,337 | ₩227,921 | ₩213,069 | ₩225,568 | +5.73% | 68.5만 |
|---|
| 2026.01.07 | ₩219,927 | ₩219,927 | ₩212,214 | ₩215,770 | -1.89% | 29.5만 |
|---|
| 2026.01.06 | ₩210,931 | ₩223,282 | ₩208,818 | ₩219,940 | +4.27% | 58.2만 |
|---|
| 2026.01.05 | ₩205,356 | ₩213,430 | ₩204,474 | ₩210,075 | +2.30% | 26.8만 |
|---|
| 2026.01.02 | ₩199,809 | ₩204,688 | ₩193,459 | ₩203,658 | +1.93% | 21.6만 |
|---|
| 2025.12.31 | ₩203,752 | ₩203,912 | ₩198,017 | ₩198,351 | -2.65% | 24.1만 |
|---|
| 2025.12.30 | ₩206,706 | ₩209,888 | ₩200,036 | ₩204,086 | -1.27% | 26.9만 |
|---|
| 2025.12.29 | ₩208,618 | ₩209,928 | ₩206,305 | ₩206,947 | -0.80% | 27.5만 |
|---|
| 2025.12.26 | ₩208,083 | ₩209,567 | ₩204,233 | ₩209,166 | +0.52% | 31.6만 |
|---|
| 2025.12.24 | ₩207,990 | ₩210,342 | ₩207,629 | ₩209,046 | +0.51% | 12.7만 |
|---|
| 2025.12.23 | ₩208,845 | ₩211,813 | ₩206,506 | ₩208,538 | -0.15% | 53.1만 |
|---|
| 2025.12.22 | ₩205,744 | ₩210,636 | ₩204,166 | ₩209,701 | +1.92% | 25.9만 |
|---|
| 2025.12.19 | ₩204,220 | ₩209,433 | ₩202,188 | ₩205,637 | +0.69% | 62.9만 |
|---|
| 2025.12.18 | ₩211,358 | ₩213,831 | ₩205,570 | ₩206,412 | -2.34% | 47.8만 |
|---|
| 2025.12.17 | ₩211,104 | ₩213,698 | ₩202,215 | ₩207,655 | -1.63% | 61.6만 |
|---|
| 2025.12.16 | ₩206,105 | ₩212,013 | ₩205,062 | ₩208,859 | +1.34% | 52.3만 |
|---|
| 2025.12.15 | ₩206,907 | ₩207,655 | ₩202,776 | ₩205,022 | -0.91% | 40.2만 |
|---|
| 2025.12.12 | ₩205,971 | ₩210,275 | ₩205,410 | ₩206,519 | +0.27% | 83.2만 |
|---|
| 2025.12.11 | ₩204,928 | ₩209,580 | ₩202,803 | ₩204,808 | -0.06% | 94.9만 |
|---|
| 2025.12.10 | ₩191,587 | ₩202,576 | ₩190,331 | ₩201,199 | +5.02% | 58.1만 |
|---|
| 2025.12.09 | ₩186,909 | ₩196,467 | ₩186,815 | ₩190,812 | +2.09% | 31.2만 |
|---|
| 2025.12.08 | ₩190,037 | ₩193,432 | ₩187,216 | ₩187,804 | -1.17% | 40.1만 |
|---|
| 2025.12.05 | ₩190,063 | ₩192,309 | ₩185,692 | ₩188,874 | -0.63% | 27.4만 |
|---|
| 2025.12.04 | ₩192,643 | ₩192,643 | ₩186,588 | ₩189,435 | -1.67% | 36.2만 |
|---|
| 2025.12.03 | ₩176,161 | ₩192,550 | ₩173,367 | ₩192,349 | +9.19% | 47.9만 |
|---|
| 2025.12.02 | ₩178,447 | ₩178,928 | ₩175,332 | ₩176,241 | -1.24% | 22.9만 |
|---|
| 2025.12.01 | ₩178,420 | ₩181,789 | ₩176,321 | ₩177,725 | -0.39% | 36.8만 |
|---|
| 2025.11.28 | ₩185,050 | ₩185,117 | ₩178,514 | ₩179,489 | -3.01% | 14.4만 |
|---|
| 2025.11.26 | ₩181,789 | ₩185,278 | ₩181,628 | ₩183,513 | +0.95% | 19.3만 |
|---|
| 2025.11.25 | ₩178,126 | ₩184,930 | ₩177,511 | ₩182,390 | +2.39% | 23.1만 |
|---|
| 2025.11.24 | ₩176,696 | ₩180,332 | ₩173,928 | ₩178,407 | +0.97% | 33.7만 |
|---|
| 2025.11.21 | ₩162,539 | ₩181,227 | ₩162,339 | ₩176,615 | +8.66% | 61.7만 |
|---|
| 2025.11.20 | ₩162,566 | ₩166,242 | ₩159,384 | ₩160,414 | -1.32% | 54만 |
|---|
| 2025.11.19 | ₩162,245 | ₩167,231 | ₩159,264 | ₩160,066 | -1.34% | 49.8만 |
|---|
| 2025.11.18 | ₩170,279 | ₩170,546 | ₩161,456 | ₩161,670 | -5.06% | 54.2만 |
|---|
| 2025.11.17 | ₩179,209 | ₩180,439 | ₩169,985 | ₩171,362 | -4.38% | 43.2만 |
|---|
| 2025.11.14 | ₩179,717 | ₩181,374 | ₩176,401 | ₩178,500 | -0.68% | 25만 |
|---|
| 2025.11.13 | ₩185,184 | ₩187,791 | ₩177,204 | ₩177,498 | -4.15% | 61.6만 |
|---|
| 2025.11.12 | ₩184,636 | ₩192,643 | ₩182,083 | ₩186,427 | +0.97% | 41.7만 |
|---|
| 2025.11.11 | ₩187,376 | ₩193,860 | ₩184,930 | ₩188,526 | +0.61% | 42만 |
|---|
| 2025.11.10 | ₩185,599 | ₩188,125 | ₩180,118 | ₩187,818 | +1.20% | 44.3만 |
|---|
| 2025.11.07 | ₩180,425 | ₩184,021 | ₩175,225 | ₩183,206 | +1.54% | 50.3만 |
|---|
| 2025.11.06 | ₩186,628 | ₩187,951 | ₩179,449 | ₩181,842 | -2.56% | 68.8만 |
|---|
| 2025.11.05 | ₩178,995 | ₩187,818 | ₩175,934 | ₩185,572 | +3.67% | 45.9만 |
|---|
| 2025.11.04 | ₩179,075 | ₩182,711 | ₩177,404 | ₩179,235 | +0.09% | 34.1만 |
|---|
| 2025.11.03 | ₩187,604 | ₩187,604 | ₩181,120 | ₩182,270 | -2.84% | 32.6만 |
|---|
| 2025.10.31 | ₩183,313 | ₩191,467 | ₩179,864 | ₩189,890 | +3.59% | 43만 |
|---|
| 2025.10.30 | ₩184,476 | ₩193,686 | ₩181,976 | ₩183,593 | -0.48% | 64.5만 |
|---|
| 2025.10.29 | ₩186,387 | ₩201,573 | ₩186,387 | ₩189,382 | +1.61% | 100.8만 |
|---|
| 2025.10.28 | ₩182,591 | ₩191,627 | ₩179,543 | ₩185,331 | +1.50% | 74.3만 |
|---|
| 2025.10.27 | ₩176,856 | ₩179,155 | ₩174,597 | ₩178,166 | +0.74% | 65.5만 |
|---|
| 2025.10.24 | ₩174,837 | ₩178,099 | ₩172,993 | ₩176,335 | +0.86% | 37.4만 |
|---|
| 2025.10.23 | ₩172,030 | ₩177,097 | ₩167,271 | ₩171,669 | -0.21% | 49.5만 |
|---|
| 2025.10.22 | ₩172,565 | ₩177,364 | ₩170,359 | ₩173,554 | +0.57% | 34.4만 |
|---|
| 2025.10.21 | ₩170,600 | ₩177,859 | ₩168,795 | ₩172,939 | +1.37% | 30.4만 |
|---|
| 2025.10.20 | ₩170,627 | ₩174,690 | ₩168,367 | ₩171,576 | +0.56% | 27만 |
|---|
| 2025.10.17 | ₩170,974 | ₩173,407 | ₩163,194 | ₩167,405 | -2.09% | 49.1만 |
|---|
| 2025.10.16 | ₩170,052 | ₩173,728 | ₩168,207 | ₩172,913 | +1.68% | 31.6만 |
|---|
| 2025.10.15 | ₩167,699 | ₩173,367 | ₩167,699 | ₩169,236 | +0.92% | 55.5만 |
|---|
| 2025.10.14 | ₩158,903 | ₩176,014 | ₩157,900 | ₩171,121 | +7.69% | 46.5만 |
|---|
| 2025.10.13 | ₩160,641 | ₩162,379 | ₩157,620 | ₩161,336 | +0.43% | 27.6만 |
|---|
| 2025.10.10 | ₩163,248 | ₩164,170 | ₩155,935 | ₩157,459 | -3.55% | 45.1만 |
|---|