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 | ₩167,172 | ₩167,185 | ₩162,777 | ₩164,928 | -1.34% | 47.2만 |
| 2026.10.08 | ₩163,432 | ₩168,441 | ₩161,708 | ₩165,462 | +1.24% | 41.1만 |
| 2026.10.07 | ₩178,554 | ₩178,554 | ₩164,487 | ₩166,210 | -6.91% | 65.6만 |
| 2026.10.06 | ₩180,531 | ₩188,746 | ₩179,475 | ₩179,983 | -0.30% | 54.4만 |
| 2026.10.05 | ₩187,090 | ₩188,212 | ₩180,277 | ₩181,025 | -3.24% | 54.8만 |
| 2026.10.02 | ₩178,661 | ₩186,155 | ₩176,951 | ₩184,846 | +3.46% | 52만 |
| 2026.10.01 | ₩166,985 | ₩176,924 | ₩160,827 | ₩176,149 | +5.49% | 89.7만 |
| 2026.09.30 | ₩170,993 | ₩174,546 | ₩166,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩166,718 |
| -2.50% |
| 48.7만 |
| 2026.09.29 | ₩179,622 | ₩183,430 | ₩166,825 | ₩169,977 | -5.37% | 88.7만 |
|---|
| 2026.09.28 | ₩179,489 | ₩181,640 | ₩175,735 | ₩178,874 | -0.34% | 47.2만 |
|---|
| 2026.09.25 | ₩174,346 | ₩186,275 | ₩173,731 | ₩180,825 | +3.72% | 59.1만 |
|---|
| 2026.09.24 | ₩180,571 | ₩181,399 | ₩171,594 | ₩174,920 | -3.13% | 86.1만 |
|---|
| 2026.09.23 | ₩190,042 | ₩191,218 | ₩183,136 | ₩183,323 | -3.54% | 56.5만 |
|---|
| 2026.09.22 | ₩189,695 | ₩195,813 | ₩185,928 | ₩192,460 | +1.46% | 59.9만 |
|---|
| 2026.09.21 | ₩182,294 | ₩189,281 | ₩178,874 | ₩188,012 | +3.14% | 68.9만 |
|---|
| 2026.09.18 | ₩184,512 | ₩187,664 | ₩179,168 | ₩180,691 | -2.07% | 562.7만 |
|---|
| 2026.09.17 | ₩194,905 | ₩196,334 | ₩185,273 | ₩185,367 | -4.89% | 74.7만 |
|---|
| 2026.09.16 | ₩187,037 | ₩194,197 | ₩185,821 | ₩190,643 | +1.93% | 80.2만 |
|---|
| 2026.09.15 | ₩187,063 | ₩189,615 | ₩183,951 | ₩185,621 | -0.77% | 72.2만 |
|---|
| 2026.09.14 | ₩183,964 | ₩191,512 | ₩181,680 | ₩187,584 | +1.97% | 65.6만 |
|---|
| 2026.09.11 | ₩192,621 | ₩194,611 | ₩187,023 | ₩188,306 | -2.24% | 64만 |
|---|
| 2026.09.10 | ₩193,435 | ₩194,237 | ₩188,987 | ₩189,748 | -1.91% | 62만 |
|---|
| 2026.09.09 | ₩196,174 | ₩205,485 | ₩191,953 | ₩193,422 | -1.40% | 66.9만 |
|---|
| 2026.09.08 | ₩200,369 | ₩204,964 | ₩193,182 | ₩195,399 | -2.48% | 122.7만 |
|---|
| 2026.09.04 | ₩182,014 | ₩190,390 | ₩181,800 | ₩188,252 | +3.43% | 44.8만 |
|---|
| 2026.09.03 | ₩184,913 | ₩189,655 | ₩180,437 | ₩185,607 | +0.38% | 39만 |
|---|
| 2026.09.02 | ₩187,517 | ₩191,832 | ₩183,056 | ₩184,044 | -1.85% | 48.4만 |
|---|
| 2026.09.01 | ₩200,128 | ₩201,718 | ₩186,222 | ₩188,439 | -5.84% | 66.7만 |
|---|
| 2026.08.31 | ₩201,811 | ₩205,271 | ₩196,788 | ₩203,508 | +0.84% | 42만 |
|---|
| 2026.08.28 | ₩209,212 | ₩209,212 | ₩197,764 | ₩201,184 | -3.84% | 41.9만 |
|---|
| 2026.08.27 | ₩206,567 | ₩210,762 | ₩203,788 | ₩207,636 | +0.52% | 41.6만 |
|---|
| 2026.08.26 | ₩210,495 | ₩214,035 | ₩207,061 | ₩208,718 | -0.84% | 30.6만 |
|---|
| 2026.08.25 | ₩219,552 | ₩224,428 | ₩207,302 | ₩208,518 | -5.03% | 39.4만 |
|---|
| 2026.08.24 | ₩217,308 | ₩217,815 | ₩210,869 | ₩211,069 | -2.87% | 30.5만 |
|---|
| 2026.08.21 | ₩219,191 | ₩223,145 | ₩211,243 | ₩216,279 | -1.33% | 29만 |
|---|
| 2026.08.20 | ₩220,607 | ₩223,199 | ₩213,327 | ₩215,958 | -2.11% | 33.8만 |
|---|
| 2026.08.19 | ₩223,092 | ₩226,953 | ₩220,380 | ₩224,561 | +0.66% | 30.3만 |
|---|
| 2026.08.18 | ₩228,289 | ₩228,422 | ₩221,689 | ₩222,852 | -2.38% | 31만 |
|---|
| 2026.08.17 | ₩234,781 | ₩235,115 | ₩228,609 | ₩231,268 | -1.50% | 30.5만 |
|---|
| 2026.08.14 | ₩224,802 | ₩232,470 | ₩224,802 | ₩231,789 | +3.11% | 20.7만 |
|---|
| 2026.08.13 | ₩226,405 | ₩228,435 | ₩221,168 | ₩225,376 | -0.45% | 26.4만 |
|---|
| 2026.08.12 | ₩230,560 | ₩230,560 | ₩223,145 | ₩225,149 | -2.35% | 28.9만 |
|---|
| 2026.08.11 | ₩220,447 | ₩235,102 | ₩220,447 | ₩228,476 | +3.64% | 28.6만 |
|---|
| 2026.08.10 | ₩223,306 | ₩228,716 | ₩222,411 | ₩226,779 | +1.56% | 33.6만 |
|---|
| 2026.08.07 | ₩226,151 | ₩230,052 | ₩219,378 | ₩224,294 | -0.82% | 31.1만 |
|---|
| 2026.08.06 | ₩224,682 | ₩226,752 | ₩221,569 | ₩224,615 | -0.03% | 30.7만 |
|---|
| 2026.08.05 | ₩229,090 | ₩231,067 | ₩224,455 | ₩225,537 | -1.55% | 58만 |
|---|
| 2026.08.04 | ₩221,689 | ₩230,439 | ₩217,655 | ₩228,168 | +2.92% | 65.5만 |
|---|
| 2026.08.03 | ₩203,575 | ₩219,191 | ₩196,455 | ₩218,991 | +7.57% | 65.5만 |
|---|
| 2026.07.31 | ₩195,439 | ₩201,945 | ₩190,603 | ₩200,569 | +2.62% | 46.5만 |
|---|
| 2026.07.30 | ₩197,710 | ₩200,021 | ₩191,231 | ₩194,932 | -1.41% | 54.4만 |
|---|
| 2026.07.29 | ₩196,254 | ₩199,554 | ₩185,954 | ₩191,058 | -2.65% | 87만 |
|---|
| 2026.07.28 | ₩217,147 | ₩223,760 | ₩193,075 | ₩198,031 | -8.80% | 125.9만 |
|---|
| 2026.07.27 | ₩215,865 | ₩218,256 | ₩209,733 | ₩213,741 | -0.98% | 60.4만 |
|---|
| 2026.07.24 | ₩216,600 | ₩219,953 | ₩213,033 | ₩217,201 | +0.28% | 40.2만 |
|---|
| 2026.07.23 | ₩202,386 | ₩220,019 | ₩202,386 | ₩218,082 | +7.76% | 117.2만 |
|---|
| 2026.07.22 | ₩196,321 | ₩203,628 | ₩194,932 | ₩201,771 | +2.78% | 35만 |
|---|
| 2026.07.21 | ₩198,378 | ₩201,558 | ₩192,500 | ₩197,630 | -0.38% | 31.5만 |
|---|
| 2026.07.20 | ₩202,666 | ₩203,294 | ₩196,655 | ₩196,855 | -2.87% | 34.4만 |
|---|
| 2026.07.17 | ₩199,126 | ₩204,817 | ₩196,414 | ₩199,674 | +0.28% | 82.7만 |
|---|
| 2026.07.16 | ₩198,351 | ₩208,264 | ₩196,174 | ₩204,577 | +3.14% | 38.3만 |
|---|
| 2026.07.15 | ₩196,962 | ₩200,302 | ₩192,059 | ₩198,966 | +1.02% | 32.5만 |
|---|
| 2026.07.14 | ₩201,264 | ₩202,720 | ₩193,262 | ₩196,695 | -2.27% | 60.6만 |
|---|
| 2026.07.13 | ₩200,275 | ₩201,905 | ₩193,115 | ₩197,323 | -1.47% | 35.5만 |
|---|
| 2026.07.10 | ₩195,626 | ₩204,323 | ₩194,918 | ₩198,926 | +1.69% | 49.5만 |
|---|
| 2026.07.09 | ₩189,909 | ₩194,865 | ₩187,678 | ₩193,502 | +1.89% | 43.9만 |
|---|
| 2026.07.08 | ₩177,285 | ₩187,464 | ₩175,949 | ₩187,103 | +5.54% | 57.5만 |
|---|
| 2026.07.07 | ₩180,010 | ₩180,598 | ₩170,031 | ₩177,151 | -1.59% | 88.5만 |
|---|
| 2026.07.06 | ₩180,063 | ₩183,309 | ₩178,447 | ₩181,252 | +0.66% | 33만 |
|---|
| 2026.07.02 | ₩188,600 | ₩189,668 | ₩176,750 | ₩180,224 | -4.44% | 49.1만 |
|---|
| 2026.07.01 | ₩191,031 | ₩194,063 | ₩187,210 | ₩187,330 | -1.94% | 38.1만 |
|---|
| 2026.06.30 | ₩196,601 | ₩200,569 | ₩188,693 | ₩191,485 | -2.60% | 37.9만 |
|---|
| 2026.06.29 | ₩199,033 | ₩202,012 | ₩192,246 | ₩195,426 | -1.81% | 45.5만 |
|---|
| 2026.06.26 | ₩202,519 | ₩209,733 | ₩200,729 | ₩202,065 | -0.22% | 131.1만 |
|---|
| 2026.06.25 | ₩193,809 | ₩209,119 | ₩193,809 | ₩204,390 | +5.46% | 101.2만 |
|---|
| 2026.06.24 | ₩192,928 | ₩196,281 | ₩188,813 | ₩191,338 | -0.82% | 66.8만 |
|---|
| 2026.06.23 | ₩200,048 | ₩200,997 | ₩191,405 | ₩191,418 | -4.31% | 60.3만 |
|---|
| 2026.06.22 | ₩205,926 | ₩209,733 | ₩201,571 | ₩204,964 | -0.47% | 61.3만 |
|---|
| 2026.06.18 | ₩199,046 | ₩210,601 | ₩197,002 | ₩207,222 | +4.11% | 91.9만 |
|---|
| 2026.06.17 | ₩200,783 | ₩209,226 | ₩193,435 | ₩193,823 | -3.47% | 81.2만 |
|---|
| 2026.06.16 | ₩203,561 | ₩208,330 | ₩201,224 | ₩201,544 | -0.99% | 45.7만 |
|---|
| 2026.06.15 | ₩198,418 | ₩206,380 | ₩198,418 | ₩202,453 | +2.03% | 41.2만 |
|---|
| 2026.06.12 | ₩193,235 | ₩198,285 | ₩189,121 | ₩193,195 | -0.02% | 50만 |
|---|
| 2026.06.11 | ₩191,699 | ₩195,386 | ₩187,411 | ₩190,376 | -0.69% | 72.4만 |
|---|
| 2026.06.10 | ₩199,353 | ₩205,699 | ₩188,867 | ₩188,867 | -5.26% | 66.9만 |
|---|
| 2026.06.09 | ₩196,161 | ₩201,344 | ₩190,510 | ₩200,235 | +2.08% | 67.8만 |
|---|
| 2026.06.08 | ₩182,815 | ₩196,040 | ₩180,611 | ₩193,876 | +6.05% | 68.3만 |
|---|
| 2026.06.05 | ₩188,773 | ₩196,080 | ₩180,010 | ₩182,588 | -3.28% | 47.2만 |
|---|
| 2026.06.04 | ₩179,008 | ₩189,695 | ₩178,701 | ₩187,638 | +4.82% | 65.2만 |
|---|
| 2026.06.03 | ₩170,632 | ₩178,794 | ₩165,956 | ₩176,309 | +3.33% | 54.8만 |
|---|
| 2026.06.02 | ₩173,357 | ₩180,210 | ₩170,886 | ₩171,340 | -1.16% | 33.8만 |
|---|
| 2026.06.01 | ₩175,121 | ₩178,353 | ₩166,330 | ₩173,330 | -1.02% | 62.3만 |
|---|
| 2026.05.29 | ₩180,932 | ₩186,355 | ₩177,552 | ₩177,672 | -1.80% | 36만 |
|---|
| 2026.05.28 | ₩180,825 | ₩186,355 | ₩177,672 | ₩183,256 | +1.34% | 30.3만 |
|---|
| 2026.05.27 | ₩184,017 | ₩188,012 | ₩181,693 | ₩184,258 | +0.13% | 26.4만 |
|---|
| 2026.05.26 | ₩174,225 | ₩181,960 | ₩172,850 | ₩181,319 | +4.07% | 61만 |
|---|
| 2026.05.22 | ₩173,932 | ₩175,000 | ₩170,538 | ₩172,329 | -0.92% | 70.7만 |
|---|
| 2026.05.21 | ₩175,107 | ₩176,296 | ₩170,271 | ₩173,130 | -1.13% | 67.5만 |
|---|
| 2026.05.20 | ₩172,796 | ₩177,512 | ₩169,817 | ₩177,164 | +2.53% | 31.1만 |
|---|
| 2026.05.19 | ₩176,309 | ₩176,309 | ₩170,619 | ₩171,420 | -2.77% | 33.7만 |
|---|
| 2026.05.18 | ₩185,540 | ₩187,811 | ₩178,300 | ₩178,808 | -3.63% | 43.4만 |
|---|
| 2026.05.15 | ₩184,004 | ₩187,397 | ₩179,155 | ₩184,619 | +0.33% | 47.6만 |
|---|
| 2026.05.14 | ₩186,168 | ₩192,220 | ₩183,537 | ₩187,397 | +0.66% | 40.7만 |
|---|
| 2026.05.13 | ₩184,098 | ₩189,054 | ₩180,985 | ₩182,895 | -0.65% | 52.7만 |
|---|
| 2026.05.12 | ₩181,974 | ₩188,787 | ₩175,334 | ₩185,968 | +2.19% | 55.1만 |
|---|
| 2026.05.11 | ₩178,380 | ₩184,672 | ₩173,838 | ₩181,840 | +1.94% | 45.5만 |
|---|
| 2026.05.08 | ₩177,258 | ₩180,517 | ₩172,689 | ₩178,474 | +0.69% | 31.9만 |
|---|
| 2026.05.07 | ₩183,082 | ₩184,966 | ₩175,027 | ₩176,189 | -3.77% | 60.8만 |
|---|
| 2026.05.06 | ₩179,008 | ₩182,895 | ₩176,510 | ₩181,693 | +1.50% | 65.5만 |
|---|
| 2026.05.05 | ₩166,972 | ₩175,468 | ₩166,958 | ₩174,746 | +4.66% | 32.7만 |
|---|
| 2026.05.04 | ₩175,575 | ₩176,991 | ₩163,432 | ₩165,529 | -5.72% | 58.4만 |
|---|
| 2026.05.01 | ₩170,445 | ₩177,912 | ₩167,586 | ₩177,846 | +4.34% | 94.1만 |
|---|
| 2026.04.30 | ₩178,059 | ₩178,059 | ₩165,876 | ₩169,550 | -4.78% | 90만 |
|---|
| 2026.04.29 | ₩179,676 | ₩179,676 | ₩169,924 | ₩175,802 | -2.16% | 67.9만 |
|---|
| 2026.04.28 | ₩166,932 | ₩188,159 | ₩164,340 | ₩178,954 | +7.20% | 145만 |
|---|
| 2026.04.27 | ₩164,166 | ₩169,750 | ₩162,523 | ₩166,464 | +1.40% | 116.4만 |
|---|
| 2026.04.24 | ₩160,292 | ₩164,006 | ₩156,031 | ₩163,579 | +2.05% | 75.3만 |
|---|
| 2026.04.23 | ₩153,626 | ₩170,792 | ₩152,785 | ₩162,256 | +5.62% | 138.4만 |
|---|
| 2026.04.22 | ₩146,613 | ₩147,227 | ₩142,365 | ₩144,088 | -1.72% | 29.3만 |
|---|
| 2026.04.21 | ₩149,164 | ₩153,613 | ₩142,391 | ₩143,540 | -3.77% | 38.8만 |
|---|
| 2026.04.20 | ₩146,065 | ₩149,645 | ₩146,065 | ₩148,563 | +1.71% | 28.1만 |
|---|
| 2026.04.17 | ₩143,474 | ₩148,964 | ₩143,006 | ₩147,187 | +2.59% | 94.7만 |
|---|
| 2026.04.16 | ₩134,951 | ₩140,428 | ₩134,323 | ₩139,065 | +3.05% | 38.4만 |
|---|
| 2026.04.15 | ₩138,544 | ₩138,891 | ₩133,201 | ₩134,056 | -3.24% | 31.5만 |
|---|
| 2026.04.14 | ₩139,773 | ₩140,361 | ₩136,941 | ₩138,451 | -0.95% | 21.5만 |
|---|
| 2026.04.13 | ₩135,485 | ₩139,132 | ₩133,214 | ₩138,972 | +2.57% | 38.1만 |
|---|
| 2026.04.10 | ₩138,424 | ₩139,279 | ₩136,126 | ₩137,542 | -0.64% | 23.2만 |
|---|
| 2026.04.09 | ₩134,884 | ₩138,758 | ₩131,771 | ₩138,090 | +2.38% | 42.8만 |
|---|
| 2026.04.08 | ₩135,872 | ₩140,094 | ₩134,136 | ₩135,619 | -0.19% | 77.2만 |
|---|
| 2026.04.07 | ₩125,973 | ₩127,764 | ₩121,926 | ₩125,800 | -0.14% | 58.9만 |
|---|
| 2026.04.06 | ₩119,321 | ₩127,790 | ₩118,519 | ₩127,723 | +7.04% | 73.7만 |
|---|
| 2026.04.02 | ₩121,739 | ₩126,909 | ₩118,159 | ₩121,619 | -0.10% | 100.7만 |
|---|
| 2026.04.01 | ₩134,683 | ₩134,683 | ₩125,225 | ₩125,613 | -6.73% | 94.6만 |
|---|
| 2026.03.31 | ₩132,332 | ₩136,033 | ₩129,086 | ₩132,987 | +0.49% | 80.2만 |
|---|
| 2026.03.30 | ₩134,617 | ₩134,617 | ₩128,699 | ₩129,407 | -3.87% | 60.9만 |
|---|
| 2026.03.27 | ₩137,515 | ₩138,344 | ₩131,771 | ₩134,042 | -2.53% | 58.6만 |
|---|
| 2026.03.26 | ₩140,201 | ₩144,930 | ₩139,346 | ₩140,040 | -0.11% | 31.6만 |
|---|
| 2026.03.25 | ₩140,401 | ₩144,195 | ₩135,218 | ₩142,565 | +1.54% | 54.5만 |
|---|
| 2026.03.24 | ₩136,634 | ₩140,869 | ₩132,773 | ₩137,008 | +0.27% | 59.4만 |
|---|
| 2026.03.23 | ₩139,666 | ₩145,210 | ₩138,304 | ₩139,119 | -0.39% | 46.6만 |
|---|
| 2026.03.20 | ₩137,048 | ₩138,077 | ₩132,640 | ₩134,149 | -2.12% | 62.9만 |
|---|
| 2026.03.19 | ₩137,996 | ₩139,987 | ₩135,512 | ₩137,743 | -0.18% | 48.3만 |
|---|
| 2026.03.18 | ₩144,048 | ₩145,477 | ₩140,267 | ₩141,056 | -2.08% | 62.6만 |
|---|
| 2026.03.17 | ₩148,256 | ₩150,353 | ₩145,077 | ₩146,239 | -1.36% | 39.7만 |
|---|
| 2026.03.16 | ₩146,760 | ₩150,353 | ₩144,983 | ₩146,292 | -0.32% | 49.6만 |
|---|
| 2026.03.13 | ₩148,790 | ₩151,876 | ₩144,903 | ₩145,491 | -2.22% | 56.3만 |
|---|
| 2026.03.12 | ₩150,567 | ₩152,745 | ₩147,468 | ₩148,203 | -1.57% | 57.8만 |
|---|
| 2026.03.11 | ₩153,105 | ₩155,229 | ₩148,884 | ₩154,241 | +0.74% | 51.1만 |
|---|
| 2026.03.10 | ₩160,853 | ₩164,754 | ₩153,092 | ₩153,493 | -4.58% | 63.3만 |
|---|
| 2026.03.09 | ₩156,298 | ₩162,443 | ₩149,766 | ₩161,855 | +3.56% | 90.2만 |
|---|
| 2026.03.06 | ₩169,977 | ₩173,451 | ₩159,945 | ₩160,479 | -5.59% | 107.6만 |
|---|
| 2026.03.05 | ₩180,023 | ₩182,668 | ₩173,504 | ₩175,989 | -2.24% | 72.9만 |
|---|
| 2026.03.04 | ₩186,449 | ₩186,449 | ₩179,128 | ₩184,258 | -1.18% | 72만 |
|---|
| 2026.03.03 | ₩185,166 | ₩186,863 | ₩176,029 | ₩184,605 | -0.30% | 65.9만 |
|---|
| 2026.03.02 | ₩183,670 | ₩188,880 | ₩177,004 | ₩188,239 | +2.49% | 55.4만 |
|---|
| 2026.02.27 | ₩194,691 | ₩194,691 | ₩183,042 | ₩186,743 | -4.08% | 93.4만 |
|---|
| 2026.02.26 | ₩190,657 | ₩200,569 | ₩187,464 | ₩198,886 | +4.32% | 56.3만 |
|---|
| 2026.02.25 | ₩201,544 | ₩201,544 | ₩188,653 | ₩189,201 | -6.12% | 59.3만 |
|---|
| 2026.02.24 | ₩196,775 | ₩200,903 | ₩193,315 | ₩198,498 | +0.88% | 74.3만 |
|---|
| 2026.02.23 | ₩202,546 | ₩205,111 | ₩191,498 | ₩195,292 | -3.58% | 59.6만 |
|---|
| 2026.02.20 | ₩192,460 | ₩205,458 | ₩189,214 | ₩205,004 | +6.52% | 77.9만 |
|---|
| 2026.02.19 | ₩194,558 | ₩197,991 | ₩191,699 | ₩191,819 | -1.41% | 74.1만 |
|---|
| 2026.02.18 | ₩198,298 | ₩201,838 | ₩194,544 | ₩196,561 | -0.88% | 85.6만 |
|---|
| 2026.02.17 | ₩211,069 | ₩213,808 | ₩197,336 | ₩200,542 | -4.99% | 158.3만 |
|---|
| 2026.02.13 | ₩232,537 | ₩237,934 | ₩228,516 | ₩231,268 | -0.55% | 52.8만 |
|---|
| 2026.02.12 | ₩241,540 | ₩246,016 | ₩233,124 | ₩233,365 | -3.38% | 52.1만 |
|---|
| 2026.02.11 | ₩246,216 | ₩251,613 | ₩238,548 | ₩241,540 | -1.90% | 59.1만 |
|---|
| 2026.02.10 | ₩240,699 | ₩245,748 | ₩235,556 | ₩241,955 | +0.52% | 42.9만 |
|---|
| 2026.02.09 | ₩239,136 | ₩240,926 | ₩236,157 | ₩238,521 | -0.26% | 37.5만 |
|---|
| 2026.02.06 | ₩230,185 | ₩243,811 | ₩230,172 | ₩240,873 | +4.64% | 82.1만 |
|---|
| 2026.02.05 | ₩225,029 | ₩234,193 | ₩224,374 | ₩230,185 | +2.29% | 94.6만 |
|---|
| 2026.02.04 | ₩208,304 | ₩227,073 | ₩207,769 | ₩226,271 | +8.63% | 81.5만 |
|---|
| 2026.02.03 | ₩200,542 | ₩209,760 | ₩200,542 | ₩205,766 | +2.60% | 43.8만 |
|---|
| 2026.02.02 | ₩192,059 | ₩200,703 | ₩190,577 | ₩200,128 | +4.20% | 55.7만 |
|---|
| 2026.01.30 | ₩196,201 | ₩199,313 | ₩188,266 | ₩191,485 | -2.40% | 55.6만 |
|---|
| 2026.01.29 | ₩206,928 | ₩206,928 | ₩189,655 | ₩196,401 | -5.09% | 82.5만 |
|---|
| 2026.01.28 | ₩211,550 | ₩214,796 | ₩205,138 | ₩209,653 | -0.90% | 39.1만 |
|---|
| 2026.01.27 | ₩209,800 | ₩211,016 | ₩206,567 | ₩209,399 | -0.19% | 33.3만 |
|---|
| 2026.01.26 | ₩216,039 | ₩216,039 | ₩207,462 | ₩210,922 | -2.37% | 45.5만 |
|---|
| 2026.01.23 | ₩223,920 | ₩224,642 | ₩213,019 | ₩213,340 | -4.72% | 53.8만 |
|---|
| 2026.01.22 | ₩221,649 | ₩229,798 | ₩221,155 | ₩226,285 | +2.09% | 47.8만 |
|---|
| 2026.01.21 | ₩208,103 | ₩220,928 | ₩203,775 | ₩220,033 | +5.73% | 58.5만 |
|---|
| 2026.01.20 | ₩206,233 | ₩206,741 | ₩200,890 | ₩205,939 | -0.14% | 61만 |
|---|
| 2026.01.16 | ₩210,615 | ₩214,850 | ₩209,573 | ₩211,002 | +0.18% | 34.2만 |
|---|
| 2026.01.15 | ₩213,634 | ₩215,477 | ₩210,615 | ₩212,151 | -0.69% | 54.9만 |
|---|
| 2026.01.14 | ₩218,697 | ₩219,084 | ₩207,048 | ₩212,579 | -2.80% | 68.1만 |
|---|
| 2026.01.13 | ₩220,701 | ₩223,613 | ₩218,550 | ₩219,231 | -0.67% | 48.8만 |
|---|
| 2026.01.12 | ₩222,664 | ₩223,720 | ₩217,762 | ₩219,726 | -1.32% | 39.5만 |
|---|
| 2026.01.09 | ₩227,768 | ₩231,241 | ₩224,067 | ₩224,414 | -1.47% | 48.1만 |
|---|
| 2026.01.08 | ₩213,193 | ₩227,768 | ₩212,926 | ₩225,416 | +5.73% | 68.5만 |
|---|
| 2026.01.07 | ₩219,779 | ₩219,779 | ₩212,071 | ₩215,624 | -1.89% | 29.5만 |
|---|
| 2026.01.06 | ₩210,788 | ₩223,132 | ₩208,678 | ₩219,792 | +4.27% | 58.2만 |
|---|
| 2026.01.05 | ₩205,218 | ₩213,287 | ₩204,336 | ₩209,934 | +2.30% | 26.8만 |
|---|
| 2026.01.02 | ₩199,674 | ₩204,550 | ₩193,329 | ₩203,521 | +1.93% | 21.6만 |
|---|
| 2025.12.31 | ₩203,615 | ₩203,775 | ₩197,884 | ₩198,218 | -2.65% | 24.1만 |
|---|
| 2025.12.30 | ₩206,567 | ₩209,747 | ₩199,901 | ₩203,949 | -1.27% | 26.9만 |
|---|
| 2025.12.29 | ₩208,477 | ₩209,787 | ₩206,166 | ₩206,808 | -0.80% | 27.5만 |
|---|
| 2025.12.26 | ₩207,943 | ₩209,426 | ₩204,096 | ₩209,025 | +0.52% | 31.6만 |
|---|
| 2025.12.24 | ₩207,850 | ₩210,201 | ₩207,489 | ₩208,905 | +0.51% | 12.7만 |
|---|
| 2025.12.23 | ₩208,705 | ₩211,670 | ₩206,367 | ₩208,397 | -0.15% | 53.1만 |
|---|
| 2025.12.22 | ₩205,605 | ₩210,495 | ₩204,029 | ₩209,559 | +1.92% | 25.9만 |
|---|
| 2025.12.19 | ₩204,082 | ₩209,292 | ₩202,052 | ₩205,498 | +0.69% | 62.9만 |
|---|
| 2025.12.18 | ₩211,216 | ₩213,687 | ₩205,432 | ₩206,273 | -2.34% | 47.8만 |
|---|
| 2025.12.17 | ₩210,962 | ₩213,554 | ₩202,079 | ₩207,516 | -1.63% | 61.6만 |
|---|
| 2025.12.16 | ₩205,966 | ₩211,871 | ₩204,924 | ₩208,718 | +1.34% | 52.3만 |
|---|
| 2025.12.15 | ₩206,768 | ₩207,516 | ₩202,640 | ₩204,884 | -0.91% | 40.2만 |
|---|
| 2025.12.12 | ₩205,832 | ₩210,134 | ₩205,271 | ₩206,380 | +0.27% | 83.2만 |
|---|
| 2025.12.11 | ₩204,790 | ₩209,439 | ₩202,666 | ₩204,670 | -0.06% | 94.9만 |
|---|
| 2025.12.10 | ₩191,458 | ₩202,439 | ₩190,203 | ₩201,063 | +5.02% | 58.1만 |
|---|
| 2025.12.09 | ₩186,783 | ₩196,334 | ₩186,689 | ₩190,684 | +2.09% | 31.2만 |
|---|
| 2025.12.08 | ₩189,909 | ₩193,302 | ₩187,090 | ₩187,678 | -1.17% | 40.1만 |
|---|
| 2025.12.05 | ₩189,935 | ₩192,180 | ₩185,567 | ₩188,746 | -0.63% | 27.4만 |
|---|
| 2025.12.04 | ₩192,514 | ₩192,514 | ₩186,462 | ₩189,308 | -1.67% | 36.2만 |
|---|
| 2025.12.03 | ₩176,042 | ₩192,420 | ₩173,250 | ₩192,220 | +9.19% | 47.9만 |
|---|
| 2025.12.02 | ₩178,327 | ₩178,808 | ₩175,214 | ₩176,122 | -1.24% | 22.9만 |
|---|
| 2025.12.01 | ₩178,300 | ₩181,666 | ₩176,203 | ₩177,605 | -0.39% | 36.8만 |
|---|
| 2025.11.28 | ₩184,926 | ₩184,993 | ₩178,393 | ₩179,369 | -3.01% | 14.4만 |
|---|
| 2025.11.26 | ₩181,666 | ₩185,153 | ₩181,506 | ₩183,390 | +0.95% | 19.3만 |
|---|
| 2025.11.25 | ₩178,006 | ₩184,806 | ₩177,391 | ₩182,267 | +2.39% | 23.1만 |
|---|
| 2025.11.24 | ₩176,577 | ₩180,210 | ₩173,811 | ₩178,287 | +0.97% | 33.7만 |
|---|
| 2025.11.21 | ₩162,430 | ₩181,105 | ₩162,229 | ₩176,496 | +8.66% | 61.7만 |
|---|
| 2025.11.20 | ₩162,456 | ₩166,130 | ₩159,277 | ₩160,306 | -1.32% | 54만 |
|---|
| 2025.11.19 | ₩162,136 | ₩167,119 | ₩159,157 | ₩159,958 | -1.34% | 49.8만 |
|---|
| 2025.11.18 | ₩170,164 | ₩170,432 | ₩161,348 | ₩161,561 | -5.06% | 54.2만 |
|---|
| 2025.11.17 | ₩179,088 | ₩180,317 | ₩169,871 | ₩171,246 | -4.38% | 43.2만 |
|---|
| 2025.11.14 | ₩179,596 | ₩181,252 | ₩176,283 | ₩178,380 | -0.68% | 25만 |
|---|
| 2025.11.13 | ₩185,059 | ₩187,664 | ₩177,084 | ₩177,378 | -4.15% | 61.6만 |
|---|
| 2025.11.12 | ₩184,512 | ₩192,514 | ₩181,960 | ₩186,302 | +0.97% | 41.7만 |
|---|
| 2025.11.11 | ₩187,250 | ₩193,729 | ₩184,806 | ₩188,399 | +0.61% | 42만 |
|---|
| 2025.11.10 | ₩185,474 | ₩187,998 | ₩179,996 | ₩187,691 | +1.20% | 44.3만 |
|---|
| 2025.11.07 | ₩180,304 | ₩183,897 | ₩175,107 | ₩183,082 | +1.54% | 50.3만 |
|---|
| 2025.11.06 | ₩186,502 | ₩187,825 | ₩179,329 | ₩181,720 | -2.56% | 68.8만 |
|---|
| 2025.11.05 | ₩178,874 | ₩187,691 | ₩175,815 | ₩185,447 | +3.67% | 45.9만 |
|---|
| 2025.11.04 | ₩178,954 | ₩182,588 | ₩177,285 | ₩179,115 | +0.09% | 34.1만 |
|---|
| 2025.11.03 | ₩187,477 | ₩187,477 | ₩180,998 | ₩182,147 | -2.84% | 32.6만 |
|---|
| 2025.10.31 | ₩183,189 | ₩191,338 | ₩179,743 | ₩189,762 | +3.59% | 43만 |
|---|
| 2025.10.30 | ₩184,351 | ₩193,556 | ₩181,853 | ₩183,470 | -0.48% | 64.5만 |
|---|
| 2025.10.29 | ₩186,262 | ₩201,437 | ₩186,262 | ₩189,254 | +1.61% | 100.8만 |
|---|
| 2025.10.28 | ₩182,468 | ₩191,498 | ₩179,422 | ₩185,206 | +1.50% | 74.3만 |
|---|
| 2025.10.27 | ₩176,737 | ₩179,035 | ₩174,479 | ₩178,046 | +0.74% | 65.5만 |
|---|
| 2025.10.24 | ₩174,720 | ₩177,979 | ₩172,876 | ₩176,216 | +0.86% | 37.4만 |
|---|
| 2025.10.23 | ₩171,914 | ₩176,977 | ₩167,159 | ₩171,554 | -0.21% | 49.5만 |
|---|
| 2025.10.22 | ₩172,449 | ₩177,245 | ₩170,245 | ₩173,437 | +0.57% | 34.4만 |
|---|
| 2025.10.21 | ₩170,485 | ₩177,739 | ₩168,682 | ₩172,823 | +1.37% | 30.4만 |
|---|
| 2025.10.20 | ₩170,512 | ₩174,573 | ₩168,254 | ₩171,460 | +0.56% | 27만 |
|---|
| 2025.10.17 | ₩170,859 | ₩173,290 | ₩163,084 | ₩167,292 | -2.09% | 49.1만 |
|---|
| 2025.10.16 | ₩169,937 | ₩173,611 | ₩168,094 | ₩172,796 | +1.68% | 31.6만 |
|---|
| 2025.10.15 | ₩167,586 | ₩173,250 | ₩167,586 | ₩169,122 | +0.92% | 55.5만 |
|---|
| 2025.10.14 | ₩158,796 | ₩175,895 | ₩157,794 | ₩171,006 | +7.69% | 46.5만 |
|---|
| 2025.10.13 | ₩160,533 | ₩162,269 | ₩157,514 | ₩161,227 | +0.43% | 27.6만 |
|---|
| 2025.10.10 | ₩163,138 | ₩164,059 | ₩155,830 | ₩157,353 | -3.55% | 45.1만 |
|---|