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 | ₩167,118 | ₩167,132 | ₩162,725 | ₩164,875 | -1.34% | 47.2만 |
| 2026.10.08 | ₩163,379 | ₩168,387 | ₩161,656 | ₩165,409 | +1.24% | 41.1만 |
| 2026.10.07 | ₩178,496 | ₩178,496 | ₩164,434 | ₩166,157 | -6.91% | 65.6만 |
| 2026.10.06 | ₩180,473 | ₩188,686 | ₩179,418 | ₩179,925 | -0.30% | 54.4만 |
| 2026.10.05 | ₩187,030 | ₩188,152 | ₩180,219 | ₩180,967 | -3.24% | 54.8만 |
| 2026.10.02 | ₩178,603 | ₩186,095 | ₩176,894 | ₩184,786 | +3.46% | 52만 |
| 2026.10.01 | ₩166,931 | ₩176,867 | ₩160,775 | ₩176,092 | +5.49% | 89.7만 |
| 2026.09.30 | ₩170,938 | ₩174,490 | ₩166,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩166,664 |
| -2.50% |
| 48.7만 |
| 2026.09.29 | ₩179,565 | ₩183,371 | ₩166,771 | ₩169,923 | -5.37% | 88.7만 |
|---|
| 2026.09.28 | ₩179,431 | ₩181,581 | ₩175,678 | ₩178,817 | -0.34% | 47.2만 |
|---|
| 2026.09.25 | ₩174,290 | ₩186,215 | ₩173,675 | ₩180,767 | +3.72% | 59.1만 |
|---|
| 2026.09.24 | ₩180,513 | ₩181,341 | ₩171,539 | ₩174,864 | -3.13% | 86.1만 |
|---|
| 2026.09.23 | ₩189,981 | ₩191,156 | ₩183,077 | ₩183,264 | -3.54% | 56.5만 |
|---|
| 2026.09.22 | ₩189,634 | ₩195,750 | ₩185,868 | ₩192,398 | +1.46% | 59.9만 |
|---|
| 2026.09.21 | ₩182,236 | ₩189,220 | ₩178,817 | ₩187,951 | +3.14% | 68.9만 |
|---|
| 2026.09.18 | ₩184,452 | ₩187,604 | ₩179,111 | ₩180,633 | -2.07% | 562.7만 |
|---|
| 2026.09.17 | ₩194,842 | ₩196,271 | ₩185,214 | ₩185,307 | -4.89% | 74.7만 |
|---|
| 2026.09.16 | ₩186,976 | ₩194,134 | ₩185,761 | ₩190,582 | +1.93% | 80.2만 |
|---|
| 2026.09.15 | ₩187,003 | ₩189,554 | ₩183,891 | ₩185,561 | -0.77% | 72.2만 |
|---|
| 2026.09.14 | ₩183,905 | ₩191,450 | ₩181,621 | ₩187,524 | +1.97% | 65.6만 |
|---|
| 2026.09.11 | ₩192,559 | ₩194,548 | ₩186,963 | ₩188,245 | -2.24% | 64만 |
|---|
| 2026.09.10 | ₩193,373 | ₩194,174 | ₩188,926 | ₩189,687 | -1.91% | 62만 |
|---|
| 2026.09.09 | ₩196,111 | ₩205,419 | ₩191,891 | ₩193,360 | -1.40% | 66.9만 |
|---|
| 2026.09.08 | ₩200,304 | ₩204,898 | ₩193,119 | ₩195,336 | -2.48% | 122.7만 |
|---|
| 2026.09.04 | ₩181,955 | ₩190,328 | ₩181,741 | ₩188,192 | +3.43% | 44.8만 |
|---|
| 2026.09.03 | ₩184,853 | ₩189,594 | ₩180,379 | ₩185,547 | +0.38% | 39만 |
|---|
| 2026.09.02 | ₩187,457 | ₩191,771 | ₩182,997 | ₩183,985 | -1.85% | 48.4만 |
|---|
| 2026.09.01 | ₩200,064 | ₩201,653 | ₩186,162 | ₩188,379 | -5.84% | 66.7만 |
|---|
| 2026.08.31 | ₩201,746 | ₩205,205 | ₩196,725 | ₩203,442 | +0.84% | 42만 |
|---|
| 2026.08.28 | ₩209,145 | ₩209,145 | ₩197,700 | ₩201,119 | -3.84% | 41.9만 |
|---|
| 2026.08.27 | ₩206,501 | ₩210,694 | ₩203,723 | ₩207,569 | +0.52% | 41.6만 |
|---|
| 2026.08.26 | ₩210,427 | ₩213,966 | ₩206,995 | ₩208,651 | -0.84% | 30.6만 |
|---|
| 2026.08.25 | ₩219,481 | ₩224,356 | ₩207,235 | ₩208,450 | -5.03% | 39.4만 |
|---|
| 2026.08.24 | ₩217,238 | ₩217,745 | ₩210,801 | ₩211,001 | -2.87% | 30.5만 |
|---|
| 2026.08.21 | ₩219,121 | ₩223,074 | ₩211,175 | ₩216,209 | -1.33% | 29만 |
|---|
| 2026.08.20 | ₩220,536 | ₩223,127 | ₩213,258 | ₩215,889 | -2.11% | 33.8만 |
|---|
| 2026.08.19 | ₩223,020 | ₩226,880 | ₩220,309 | ₩224,489 | +0.66% | 30.3만 |
|---|
| 2026.08.18 | ₩228,215 | ₩228,349 | ₩221,618 | ₩222,780 | -2.38% | 31만 |
|---|
| 2026.08.17 | ₩234,705 | ₩235,039 | ₩228,536 | ₩231,193 | -1.50% | 30.5만 |
|---|
| 2026.08.14 | ₩224,730 | ₩232,395 | ₩224,730 | ₩231,714 | +3.11% | 20.7만 |
|---|
| 2026.08.13 | ₩226,332 | ₩228,362 | ₩221,097 | ₩225,304 | -0.45% | 26.4만 |
|---|
| 2026.08.12 | ₩230,485 | ₩230,485 | ₩223,074 | ₩225,077 | -2.35% | 28.9만 |
|---|
| 2026.08.11 | ₩220,376 | ₩235,026 | ₩220,376 | ₩228,402 | +3.64% | 28.6만 |
|---|
| 2026.08.10 | ₩223,234 | ₩228,642 | ₩222,339 | ₩226,706 | +1.56% | 33.6만 |
|---|
| 2026.08.07 | ₩226,078 | ₩229,978 | ₩219,308 | ₩224,222 | -0.82% | 31.1만 |
|---|
| 2026.08.06 | ₩224,609 | ₩226,679 | ₩221,498 | ₩224,543 | -0.03% | 30.7만 |
|---|
| 2026.08.05 | ₩229,016 | ₩230,993 | ₩224,382 | ₩225,464 | -1.55% | 58만 |
|---|
| 2026.08.04 | ₩221,618 | ₩230,365 | ₩217,585 | ₩228,095 | +2.92% | 65.5만 |
|---|
| 2026.08.03 | ₩203,509 | ₩219,121 | ₩196,391 | ₩218,920 | +7.57% | 65.5만 |
|---|
| 2026.07.31 | ₩195,376 | ₩201,880 | ₩190,542 | ₩200,504 | +2.62% | 46.5만 |
|---|
| 2026.07.30 | ₩197,647 | ₩199,957 | ₩191,170 | ₩194,869 | -1.41% | 54.4만 |
|---|
| 2026.07.29 | ₩196,191 | ₩199,490 | ₩185,895 | ₩190,996 | -2.65% | 87만 |
|---|
| 2026.07.28 | ₩217,077 | ₩223,688 | ₩193,013 | ₩197,967 | -8.80% | 125.9만 |
|---|
| 2026.07.27 | ₩215,795 | ₩218,186 | ₩209,666 | ₩213,672 | -0.98% | 60.4만 |
|---|
| 2026.07.24 | ₩216,530 | ₩219,882 | ₩212,964 | ₩217,131 | +0.28% | 40.2만 |
|---|
| 2026.07.23 | ₩202,321 | ₩219,949 | ₩202,321 | ₩218,012 | +7.76% | 117.2만 |
|---|
| 2026.07.22 | ₩196,258 | ₩203,563 | ₩194,869 | ₩201,706 | +2.78% | 35만 |
|---|
| 2026.07.21 | ₩198,314 | ₩201,493 | ₩192,438 | ₩197,566 | -0.38% | 31.5만 |
|---|
| 2026.07.20 | ₩202,601 | ₩203,229 | ₩196,592 | ₩196,792 | -2.87% | 34.4만 |
|---|
| 2026.07.17 | ₩199,062 | ₩204,751 | ₩196,351 | ₩199,610 | +0.28% | 82.7만 |
|---|
| 2026.07.16 | ₩198,288 | ₩208,197 | ₩196,111 | ₩204,511 | +3.14% | 38.3만 |
|---|
| 2026.07.15 | ₩196,899 | ₩200,237 | ₩191,998 | ₩198,902 | +1.02% | 32.5만 |
|---|
| 2026.07.14 | ₩201,199 | ₩202,655 | ₩193,200 | ₩196,632 | -2.27% | 60.6만 |
|---|
| 2026.07.13 | ₩200,211 | ₩201,840 | ₩193,053 | ₩197,259 | -1.47% | 35.5만 |
|---|
| 2026.07.10 | ₩195,563 | ₩204,257 | ₩194,856 | ₩198,862 | +1.69% | 49.5만 |
|---|
| 2026.07.09 | ₩189,848 | ₩194,802 | ₩187,617 | ₩193,440 | +1.89% | 43.9만 |
|---|
| 2026.07.08 | ₩177,228 | ₩187,404 | ₩175,892 | ₩187,043 | +5.54% | 57.5만 |
|---|
| 2026.07.07 | ₩179,952 | ₩180,539 | ₩169,976 | ₩177,094 | -1.59% | 88.5만 |
|---|
| 2026.07.06 | ₩180,005 | ₩183,250 | ₩178,389 | ₩181,194 | +0.66% | 33만 |
|---|
| 2026.07.02 | ₩188,539 | ₩189,607 | ₩176,693 | ₩180,166 | -4.44% | 49.1만 |
|---|
| 2026.07.01 | ₩190,969 | ₩194,001 | ₩187,150 | ₩187,270 | -1.94% | 38.1만 |
|---|
| 2026.06.30 | ₩196,538 | ₩200,504 | ₩188,632 | ₩191,423 | -2.60% | 37.9만 |
|---|
| 2026.06.29 | ₩198,969 | ₩201,947 | ₩192,185 | ₩195,363 | -1.81% | 45.5만 |
|---|
| 2026.06.26 | ₩202,454 | ₩209,666 | ₩200,665 | ₩202,000 | -0.22% | 131.1만 |
|---|
| 2026.06.25 | ₩193,747 | ₩209,051 | ₩193,747 | ₩204,324 | +5.46% | 101.2만 |
|---|
| 2026.06.24 | ₩192,866 | ₩196,218 | ₩188,752 | ₩191,276 | -0.82% | 66.8만 |
|---|
| 2026.06.23 | ₩199,984 | ₩200,932 | ₩191,343 | ₩191,357 | -4.31% | 60.3만 |
|---|
| 2026.06.22 | ₩205,860 | ₩209,666 | ₩201,506 | ₩204,898 | -0.47% | 61.3만 |
|---|
| 2026.06.18 | ₩198,982 | ₩210,534 | ₩196,939 | ₩207,155 | +4.11% | 91.9만 |
|---|
| 2026.06.17 | ₩200,718 | ₩209,158 | ₩193,373 | ₩193,760 | -3.47% | 81.2만 |
|---|
| 2026.06.16 | ₩203,496 | ₩208,263 | ₩201,159 | ₩201,479 | -0.99% | 45.7만 |
|---|
| 2026.06.15 | ₩198,354 | ₩206,314 | ₩198,354 | ₩202,387 | +2.03% | 41.2만 |
|---|
| 2026.06.12 | ₩193,173 | ₩198,221 | ₩189,060 | ₩193,133 | -0.02% | 50만 |
|---|
| 2026.06.11 | ₩191,637 | ₩195,323 | ₩187,350 | ₩190,315 | -0.69% | 72.4만 |
|---|
| 2026.06.10 | ₩199,289 | ₩205,633 | ₩188,806 | ₩188,806 | -5.26% | 66.9만 |
|---|
| 2026.06.09 | ₩196,097 | ₩201,279 | ₩190,449 | ₩200,171 | +2.08% | 67.8만 |
|---|
| 2026.06.08 | ₩182,756 | ₩195,977 | ₩180,553 | ₩193,814 | +6.05% | 68.3만 |
|---|
| 2026.06.05 | ₩188,712 | ₩196,017 | ₩179,952 | ₩182,529 | -3.28% | 47.2만 |
|---|
| 2026.06.04 | ₩178,950 | ₩189,634 | ₩178,643 | ₩187,577 | +4.82% | 65.2만 |
|---|
| 2026.06.03 | ₩170,577 | ₩178,737 | ₩165,903 | ₩176,253 | +3.33% | 54.8만 |
|---|
| 2026.06.02 | ₩173,301 | ₩180,152 | ₩170,831 | ₩171,285 | -1.16% | 33.8만 |
|---|
| 2026.06.01 | ₩175,064 | ₩178,296 | ₩166,277 | ₩173,275 | -1.02% | 62.3만 |
|---|
| 2026.05.29 | ₩180,873 | ₩186,295 | ₩177,495 | ₩177,615 | -1.80% | 36만 |
|---|
| 2026.05.28 | ₩180,767 | ₩186,295 | ₩177,615 | ₩183,197 | +1.34% | 30.3만 |
|---|
| 2026.05.27 | ₩183,958 | ₩187,951 | ₩181,635 | ₩184,199 | +0.13% | 26.4만 |
|---|
| 2026.05.26 | ₩174,169 | ₩181,902 | ₩172,794 | ₩181,261 | +4.07% | 61만 |
|---|
| 2026.05.22 | ₩173,876 | ₩174,944 | ₩170,484 | ₩172,273 | -0.92% | 70.7만 |
|---|
| 2026.05.21 | ₩175,051 | ₩176,239 | ₩170,216 | ₩173,074 | -1.13% | 67.5만 |
|---|
| 2026.05.20 | ₩172,740 | ₩177,455 | ₩169,762 | ₩177,107 | +2.53% | 31.1만 |
|---|
| 2026.05.19 | ₩176,253 | ₩176,253 | ₩170,564 | ₩171,365 | -2.77% | 33.7만 |
|---|
| 2026.05.18 | ₩185,481 | ₩187,751 | ₩178,243 | ₩178,750 | -3.63% | 43.4만 |
|---|
| 2026.05.15 | ₩183,945 | ₩187,337 | ₩179,097 | ₩184,559 | +0.33% | 47.6만 |
|---|
| 2026.05.14 | ₩186,108 | ₩192,158 | ₩183,477 | ₩187,337 | +0.66% | 40.7만 |
|---|
| 2026.05.13 | ₩184,038 | ₩188,993 | ₩180,927 | ₩182,836 | -0.65% | 52.7만 |
|---|
| 2026.05.12 | ₩181,915 | ₩188,726 | ₩175,278 | ₩185,908 | +2.19% | 55.1만 |
|---|
| 2026.05.11 | ₩178,323 | ₩184,613 | ₩173,782 | ₩181,781 | +1.94% | 45.5만 |
|---|
| 2026.05.08 | ₩177,201 | ₩180,459 | ₩172,634 | ₩178,416 | +0.69% | 31.9만 |
|---|
| 2026.05.07 | ₩183,023 | ₩184,906 | ₩174,971 | ₩176,132 | -3.77% | 60.8만 |
|---|
| 2026.05.06 | ₩178,950 | ₩182,836 | ₩176,453 | ₩181,635 | +1.50% | 65.5만 |
|---|
| 2026.05.05 | ₩166,918 | ₩175,411 | ₩166,905 | ₩174,690 | +4.66% | 32.7만 |
|---|
| 2026.05.04 | ₩175,518 | ₩176,934 | ₩163,379 | ₩165,476 | -5.72% | 58.4만 |
|---|
| 2026.05.01 | ₩170,390 | ₩177,855 | ₩167,532 | ₩177,788 | +4.34% | 94.1만 |
|---|
| 2026.04.30 | ₩178,002 | ₩178,002 | ₩165,823 | ₩169,495 | -4.78% | 90만 |
|---|
| 2026.04.29 | ₩179,618 | ₩179,618 | ₩169,869 | ₩175,745 | -2.16% | 67.9만 |
|---|
| 2026.04.28 | ₩166,878 | ₩188,098 | ₩164,287 | ₩178,897 | +7.20% | 145만 |
|---|
| 2026.04.27 | ₩164,113 | ₩169,696 | ₩162,471 | ₩166,410 | +1.40% | 116.4만 |
|---|
| 2026.04.24 | ₩160,241 | ₩163,953 | ₩155,981 | ₩163,526 | +2.05% | 75.3만 |
|---|
| 2026.04.23 | ₩153,577 | ₩170,737 | ₩152,735 | ₩162,204 | +5.62% | 138.4만 |
|---|
| 2026.04.22 | ₩146,566 | ₩147,180 | ₩142,319 | ₩144,042 | -1.72% | 29.3만 |
|---|
| 2026.04.21 | ₩149,116 | ₩153,563 | ₩142,346 | ₩143,494 | -3.77% | 38.8만 |
|---|
| 2026.04.20 | ₩146,018 | ₩149,597 | ₩146,018 | ₩148,515 | +1.71% | 28.1만 |
|---|
| 2026.04.17 | ₩143,427 | ₩148,916 | ₩142,960 | ₩147,140 | +2.59% | 94.7만 |
|---|
| 2026.04.16 | ₩134,907 | ₩140,383 | ₩134,280 | ₩139,020 | +3.05% | 38.4만 |
|---|
| 2026.04.15 | ₩138,500 | ₩138,847 | ₩133,158 | ₩134,012 | -3.24% | 31.5만 |
|---|
| 2026.04.14 | ₩139,728 | ₩140,316 | ₩136,897 | ₩138,406 | -0.95% | 21.5만 |
|---|
| 2026.04.13 | ₩135,441 | ₩139,087 | ₩133,171 | ₩138,927 | +2.57% | 38.1만 |
|---|
| 2026.04.10 | ₩138,379 | ₩139,234 | ₩136,082 | ₩137,498 | -0.64% | 23.2만 |
|---|
| 2026.04.09 | ₩134,840 | ₩138,713 | ₩131,729 | ₩138,045 | +2.38% | 42.8만 |
|---|
| 2026.04.08 | ₩135,829 | ₩140,049 | ₩134,093 | ₩135,575 | -0.19% | 77.2만 |
|---|
| 2026.04.07 | ₩125,933 | ₩127,722 | ₩121,887 | ₩125,759 | -0.14% | 58.9만 |
|---|
| 2026.04.06 | ₩119,282 | ₩127,749 | ₩118,481 | ₩127,682 | +7.04% | 73.7만 |
|---|
| 2026.04.02 | ₩121,700 | ₩126,868 | ₩118,121 | ₩121,579 | -0.10% | 100.7만 |
|---|
| 2026.04.01 | ₩134,640 | ₩134,640 | ₩125,185 | ₩125,572 | -6.73% | 94.6만 |
|---|
| 2026.03.31 | ₩132,290 | ₩135,989 | ₩129,045 | ₩132,944 | +0.49% | 80.2만 |
|---|
| 2026.03.30 | ₩134,573 | ₩134,573 | ₩128,657 | ₩129,365 | -3.87% | 60.9만 |
|---|
| 2026.03.27 | ₩137,471 | ₩138,299 | ₩131,729 | ₩133,999 | -2.53% | 58.6만 |
|---|
| 2026.03.26 | ₩140,155 | ₩144,883 | ₩139,301 | ₩139,995 | -0.11% | 31.6만 |
|---|
| 2026.03.25 | ₩140,356 | ₩144,148 | ₩135,174 | ₩142,519 | +1.54% | 54.5만 |
|---|
| 2026.03.24 | ₩136,590 | ₩140,823 | ₩132,730 | ₩136,964 | +0.27% | 59.4만 |
|---|
| 2026.03.23 | ₩139,621 | ₩145,163 | ₩138,259 | ₩139,074 | -0.39% | 46.6만 |
|---|
| 2026.03.20 | ₩137,004 | ₩138,032 | ₩132,597 | ₩134,106 | -2.12% | 62.9만 |
|---|
| 2026.03.19 | ₩137,952 | ₩139,942 | ₩135,468 | ₩137,698 | -0.18% | 48.3만 |
|---|
| 2026.03.18 | ₩144,002 | ₩145,431 | ₩140,222 | ₩141,010 | -2.08% | 62.6만 |
|---|
| 2026.03.17 | ₩148,208 | ₩150,305 | ₩145,030 | ₩146,192 | -1.36% | 39.7만 |
|---|
| 2026.03.16 | ₩146,713 | ₩150,305 | ₩144,936 | ₩146,245 | -0.32% | 49.6만 |
|---|
| 2026.03.13 | ₩148,742 | ₩151,827 | ₩144,856 | ₩145,444 | -2.22% | 56.3만 |
|---|
| 2026.03.12 | ₩150,519 | ₩152,695 | ₩147,420 | ₩148,155 | -1.57% | 57.8만 |
|---|
| 2026.03.11 | ₩153,056 | ₩155,179 | ₩148,836 | ₩154,191 | +0.74% | 51.1만 |
|---|
| 2026.03.10 | ₩160,802 | ₩164,701 | ₩153,043 | ₩153,443 | -4.58% | 63.3만 |
|---|
| 2026.03.09 | ₩156,248 | ₩162,391 | ₩149,717 | ₩161,803 | +3.56% | 90.2만 |
|---|
| 2026.03.06 | ₩169,923 | ₩173,395 | ₩159,893 | ₩160,428 | -5.59% | 107.6만 |
|---|
| 2026.03.05 | ₩179,965 | ₩182,609 | ₩173,448 | ₩175,932 | -2.24% | 72.9만 |
|---|
| 2026.03.04 | ₩186,389 | ₩186,389 | ₩179,070 | ₩184,199 | -1.18% | 72만 |
|---|
| 2026.03.03 | ₩185,107 | ₩186,803 | ₩175,972 | ₩184,546 | -0.30% | 65.9만 |
|---|
| 2026.03.02 | ₩183,611 | ₩188,819 | ₩176,947 | ₩188,178 | +2.49% | 55.4만 |
|---|
| 2026.02.27 | ₩194,628 | ₩194,628 | ₩182,983 | ₩186,683 | -4.08% | 93.4만 |
|---|
| 2026.02.26 | ₩190,595 | ₩200,504 | ₩187,404 | ₩198,822 | +4.32% | 56.3만 |
|---|
| 2026.02.25 | ₩201,479 | ₩201,479 | ₩188,592 | ₩189,140 | -6.12% | 59.3만 |
|---|
| 2026.02.24 | ₩196,712 | ₩200,838 | ₩193,253 | ₩198,435 | +0.88% | 74.3만 |
|---|
| 2026.02.23 | ₩202,481 | ₩205,045 | ₩191,437 | ₩195,229 | -3.58% | 59.6만 |
|---|
| 2026.02.20 | ₩192,398 | ₩205,392 | ₩189,153 | ₩204,938 | +6.52% | 77.9만 |
|---|
| 2026.02.19 | ₩194,495 | ₩197,927 | ₩191,637 | ₩191,757 | -1.41% | 74.1만 |
|---|
| 2026.02.18 | ₩198,234 | ₩201,773 | ₩194,482 | ₩196,498 | -0.88% | 85.6만 |
|---|
| 2026.02.17 | ₩211,001 | ₩213,739 | ₩197,273 | ₩200,478 | -4.99% | 158.3만 |
|---|
| 2026.02.13 | ₩232,462 | ₩237,857 | ₩228,442 | ₩231,193 | -0.55% | 52.8만 |
|---|
| 2026.02.12 | ₩241,463 | ₩245,936 | ₩233,049 | ₩233,290 | -3.38% | 52.1만 |
|---|
| 2026.02.11 | ₩246,137 | ₩251,532 | ₩238,471 | ₩241,463 | -1.90% | 59.1만 |
|---|
| 2026.02.10 | ₩240,621 | ₩245,669 | ₩235,480 | ₩241,877 | +0.52% | 42.9만 |
|---|
| 2026.02.09 | ₩239,059 | ₩240,848 | ₩236,081 | ₩238,445 | -0.26% | 37.5만 |
|---|
| 2026.02.06 | ₩230,111 | ₩243,733 | ₩230,098 | ₩240,795 | +4.64% | 82.1만 |
|---|
| 2026.02.05 | ₩224,957 | ₩234,118 | ₩224,302 | ₩230,111 | +2.29% | 94.6만 |
|---|
| 2026.02.04 | ₩208,237 | ₩227,000 | ₩207,703 | ₩226,199 | +8.63% | 81.5만 |
|---|
| 2026.02.03 | ₩200,478 | ₩209,692 | ₩200,478 | ₩205,699 | +2.60% | 43.8만 |
|---|
| 2026.02.02 | ₩191,998 | ₩200,638 | ₩190,515 | ₩200,064 | +4.20% | 55.7만 |
|---|
| 2026.01.30 | ₩196,138 | ₩199,249 | ₩188,205 | ₩191,423 | -2.40% | 55.6만 |
|---|
| 2026.01.29 | ₩206,861 | ₩206,861 | ₩189,594 | ₩196,338 | -5.09% | 82.5만 |
|---|
| 2026.01.28 | ₩211,482 | ₩214,727 | ₩205,072 | ₩209,586 | -0.90% | 39.1만 |
|---|
| 2026.01.27 | ₩209,732 | ₩210,948 | ₩206,501 | ₩209,332 | -0.19% | 33.3만 |
|---|
| 2026.01.26 | ₩215,969 | ₩215,969 | ₩207,395 | ₩210,854 | -2.37% | 45.5만 |
|---|
| 2026.01.23 | ₩223,848 | ₩224,569 | ₩212,951 | ₩213,271 | -4.72% | 53.8만 |
|---|
| 2026.01.22 | ₩221,578 | ₩229,724 | ₩221,084 | ₩226,212 | +2.09% | 47.8만 |
|---|
| 2026.01.21 | ₩208,036 | ₩220,857 | ₩203,710 | ₩219,962 | +5.73% | 58.5만 |
|---|
| 2026.01.20 | ₩206,167 | ₩206,674 | ₩200,825 | ₩205,873 | -0.14% | 61만 |
|---|
| 2026.01.16 | ₩210,547 | ₩214,780 | ₩209,505 | ₩210,934 | +0.18% | 34.2만 |
|---|
| 2026.01.15 | ₩213,565 | ₩215,408 | ₩210,547 | ₩212,083 | -0.69% | 54.9만 |
|---|
| 2026.01.14 | ₩218,627 | ₩219,014 | ₩206,981 | ₩212,510 | -2.80% | 68.1만 |
|---|
| 2026.01.13 | ₩220,630 | ₩223,541 | ₩218,480 | ₩219,161 | -0.67% | 48.8만 |
|---|
| 2026.01.12 | ₩222,593 | ₩223,648 | ₩217,692 | ₩219,655 | -1.32% | 39.5만 |
|---|
| 2026.01.09 | ₩227,694 | ₩231,166 | ₩223,995 | ₩224,342 | -1.47% | 48.1만 |
|---|
| 2026.01.08 | ₩213,124 | ₩227,694 | ₩212,857 | ₩225,344 | +5.73% | 68.5만 |
|---|
| 2026.01.07 | ₩219,708 | ₩219,708 | ₩212,003 | ₩215,555 | -1.89% | 29.5만 |
|---|
| 2026.01.06 | ₩210,721 | ₩223,060 | ₩208,611 | ₩219,722 | +4.27% | 58.2만 |
|---|
| 2026.01.05 | ₩205,152 | ₩213,218 | ₩204,270 | ₩209,866 | +2.30% | 26.8만 |
|---|
| 2026.01.02 | ₩199,610 | ₩204,484 | ₩193,266 | ₩203,456 | +1.93% | 21.6만 |
|---|
| 2025.12.31 | ₩203,549 | ₩203,710 | ₩197,820 | ₩198,154 | -2.65% | 24.1만 |
|---|
| 2025.12.30 | ₩206,501 | ₩209,679 | ₩199,837 | ₩203,883 | -1.27% | 26.9만 |
|---|
| 2025.12.29 | ₩208,410 | ₩209,719 | ₩206,100 | ₩206,741 | -0.80% | 27.5만 |
|---|
| 2025.12.26 | ₩207,876 | ₩209,359 | ₩204,030 | ₩208,958 | +0.52% | 31.6만 |
|---|
| 2025.12.24 | ₩207,783 | ₩210,133 | ₩207,422 | ₩208,838 | +0.51% | 12.7만 |
|---|
| 2025.12.23 | ₩208,637 | ₩211,602 | ₩206,300 | ₩208,330 | -0.15% | 53.1만 |
|---|
| 2025.12.22 | ₩205,539 | ₩210,427 | ₩203,963 | ₩209,492 | +1.92% | 25.9만 |
|---|
| 2025.12.19 | ₩204,017 | ₩209,225 | ₩201,987 | ₩205,432 | +0.69% | 62.9만 |
|---|
| 2025.12.18 | ₩211,148 | ₩213,619 | ₩205,365 | ₩206,207 | -2.34% | 47.8만 |
|---|
| 2025.12.17 | ₩210,894 | ₩213,485 | ₩202,014 | ₩207,449 | -1.63% | 61.6만 |
|---|
| 2025.12.16 | ₩205,900 | ₩211,802 | ₩204,858 | ₩208,651 | +1.34% | 52.3만 |
|---|
| 2025.12.15 | ₩206,701 | ₩207,449 | ₩202,574 | ₩204,818 | -0.91% | 40.2만 |
|---|
| 2025.12.12 | ₩205,766 | ₩210,066 | ₩205,205 | ₩206,314 | +0.27% | 83.2만 |
|---|
| 2025.12.11 | ₩204,724 | ₩209,372 | ₩202,601 | ₩204,604 | -0.06% | 94.9만 |
|---|
| 2025.12.10 | ₩191,397 | ₩202,374 | ₩190,141 | ₩200,999 | +5.02% | 58.1만 |
|---|
| 2025.12.09 | ₩186,723 | ₩196,271 | ₩186,629 | ₩190,622 | +2.09% | 31.2만 |
|---|
| 2025.12.08 | ₩189,848 | ₩193,240 | ₩187,030 | ₩187,617 | -1.17% | 40.1만 |
|---|
| 2025.12.05 | ₩189,874 | ₩192,118 | ₩185,507 | ₩188,686 | -0.63% | 27.4만 |
|---|
| 2025.12.04 | ₩192,452 | ₩192,452 | ₩186,402 | ₩189,247 | -1.67% | 36.2만 |
|---|
| 2025.12.03 | ₩175,986 | ₩192,358 | ₩173,195 | ₩192,158 | +9.19% | 47.9만 |
|---|
| 2025.12.02 | ₩178,269 | ₩178,750 | ₩175,158 | ₩176,066 | -1.24% | 22.9만 |
|---|
| 2025.12.01 | ₩178,243 | ₩181,608 | ₩176,146 | ₩177,548 | -0.39% | 36.8만 |
|---|
| 2025.11.28 | ₩184,866 | ₩184,933 | ₩178,336 | ₩179,311 | -3.01% | 14.4만 |
|---|
| 2025.11.26 | ₩181,608 | ₩185,093 | ₩181,448 | ₩183,331 | +0.95% | 19.3만 |
|---|
| 2025.11.25 | ₩177,949 | ₩184,746 | ₩177,334 | ₩182,209 | +2.39% | 23.1만 |
|---|
| 2025.11.24 | ₩176,520 | ₩180,152 | ₩173,755 | ₩178,229 | +0.97% | 33.7만 |
|---|
| 2025.11.21 | ₩162,377 | ₩181,047 | ₩162,177 | ₩176,440 | +8.66% | 61.7만 |
|---|
| 2025.11.20 | ₩162,404 | ₩166,077 | ₩159,226 | ₩160,254 | -1.32% | 54만 |
|---|
| 2025.11.19 | ₩162,084 | ₩167,065 | ₩159,106 | ₩159,907 | -1.34% | 49.8만 |
|---|
| 2025.11.18 | ₩170,110 | ₩170,377 | ₩161,296 | ₩161,509 | -5.06% | 54.2만 |
|---|
| 2025.11.17 | ₩179,030 | ₩180,259 | ₩169,816 | ₩171,191 | -4.38% | 43.2만 |
|---|
| 2025.11.14 | ₩179,538 | ₩181,194 | ₩176,226 | ₩178,323 | -0.68% | 25만 |
|---|
| 2025.11.13 | ₩185,000 | ₩187,604 | ₩177,027 | ₩177,321 | -4.15% | 61.6만 |
|---|
| 2025.11.12 | ₩184,452 | ₩192,452 | ₩181,902 | ₩186,242 | +0.97% | 41.7만 |
|---|
| 2025.11.11 | ₩187,190 | ₩193,667 | ₩184,746 | ₩188,339 | +0.61% | 42만 |
|---|
| 2025.11.10 | ₩185,414 | ₩187,938 | ₩179,939 | ₩187,631 | +1.20% | 44.3만 |
|---|
| 2025.11.07 | ₩180,246 | ₩183,838 | ₩175,051 | ₩183,023 | +1.54% | 50.3만 |
|---|
| 2025.11.06 | ₩186,442 | ₩187,764 | ₩179,271 | ₩181,661 | -2.56% | 68.8만 |
|---|
| 2025.11.05 | ₩178,817 | ₩187,631 | ₩175,759 | ₩185,387 | +3.67% | 45.9만 |
|---|
| 2025.11.04 | ₩178,897 | ₩182,529 | ₩177,228 | ₩179,057 | +0.09% | 34.1만 |
|---|
| 2025.11.03 | ₩187,417 | ₩187,417 | ₩180,940 | ₩182,089 | -2.84% | 32.6만 |
|---|
| 2025.10.31 | ₩183,130 | ₩191,276 | ₩179,685 | ₩189,701 | +3.59% | 43만 |
|---|
| 2025.10.30 | ₩184,292 | ₩193,493 | ₩181,795 | ₩183,411 | -0.48% | 64.5만 |
|---|
| 2025.10.29 | ₩186,202 | ₩201,372 | ₩186,202 | ₩189,193 | +1.61% | 100.8만 |
|---|
| 2025.10.28 | ₩182,409 | ₩191,437 | ₩179,364 | ₩185,147 | +1.50% | 74.3만 |
|---|
| 2025.10.27 | ₩176,680 | ₩178,977 | ₩174,423 | ₩177,989 | +0.74% | 65.5만 |
|---|
| 2025.10.24 | ₩174,663 | ₩177,922 | ₩172,821 | ₩176,159 | +0.86% | 37.4만 |
|---|
| 2025.10.23 | ₩171,859 | ₩176,920 | ₩167,105 | ₩171,498 | -0.21% | 49.5만 |
|---|
| 2025.10.22 | ₩172,393 | ₩177,187 | ₩170,190 | ₩173,381 | +0.57% | 34.4만 |
|---|
| 2025.10.21 | ₩170,430 | ₩177,682 | ₩168,627 | ₩172,767 | +1.37% | 30.4만 |
|---|
| 2025.10.20 | ₩170,457 | ₩174,517 | ₩168,200 | ₩171,405 | +0.56% | 27만 |
|---|
| 2025.10.17 | ₩170,804 | ₩173,235 | ₩163,032 | ₩167,238 | -2.09% | 49.1만 |
|---|
| 2025.10.16 | ₩169,883 | ₩173,555 | ₩168,040 | ₩172,740 | +1.68% | 31.6만 |
|---|
| 2025.10.15 | ₩167,532 | ₩173,195 | ₩167,532 | ₩169,068 | +0.92% | 55.5만 |
|---|
| 2025.10.14 | ₩158,745 | ₩175,839 | ₩157,743 | ₩170,951 | +7.69% | 46.5만 |
|---|
| 2025.10.13 | ₩160,481 | ₩162,217 | ₩157,463 | ₩161,175 | +0.43% | 27.6만 |
|---|
| 2025.10.10 | ₩163,085 | ₩164,007 | ₩155,780 | ₩157,303 | -3.55% | 45.1만 |
|---|