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 | ₩167,242 | ₩167,255 | ₩162,845 | ₩164,997 | -1.34% | 47.2만 |
| 2026.10.08 | ₩163,500 | ₩168,512 | ₩161,776 | ₩165,531 | +1.24% | 41.1만 |
| 2026.10.07 | ₩178,629 | ₩178,629 | ₩164,556 | ₩166,280 | -6.91% | 65.6만 |
| 2026.10.06 | ₩180,607 | ₩188,826 | ₩179,551 | ₩180,059 | -0.30% | 54.4만 |
| 2026.10.05 | ₩187,168 | ₩188,291 | ₩180,353 | ₩181,101 | -3.24% | 54.8만 |
| 2026.10.02 | ₩178,735 | ₩186,233 | ₩177,025 | ₩184,923 | +3.46% | 52만 |
| 2026.10.01 | ₩167,055 | ₩176,998 | ₩160,894 | ₩176,223 | +5.49% | 89.7만 |
| 2026.09.30 | ₩171,064 | ₩174,619 | ₩166,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩166,788 |
| -2.50% |
| 48.7만 |
| 2026.09.29 | ₩179,698 | ₩183,507 | ₩166,895 | ₩170,049 | -5.37% | 88.7만 |
|---|
| 2026.09.28 | ₩179,564 | ₩181,716 | ₩175,809 | ₩178,949 | -0.34% | 47.2만 |
|---|
| 2026.09.25 | ₩174,419 | ₩186,353 | ₩173,804 | ₩180,901 | +3.72% | 59.1만 |
|---|
| 2026.09.24 | ₩180,647 | ₩181,475 | ₩171,666 | ₩174,993 | -3.13% | 86.1만 |
|---|
| 2026.09.23 | ₩190,122 | ₩191,298 | ₩183,213 | ₩183,400 | -3.54% | 56.5만 |
|---|
| 2026.09.22 | ₩189,774 | ₩195,895 | ₩186,006 | ₩192,541 | +1.46% | 59.9만 |
|---|
| 2026.09.21 | ₩182,371 | ₩189,360 | ₩178,949 | ₩188,091 | +3.14% | 68.9만 |
|---|
| 2026.09.18 | ₩184,589 | ₩187,743 | ₩179,243 | ₩180,767 | -2.07% | 562.7만 |
|---|
| 2026.09.17 | ₩194,987 | ₩196,417 | ₩185,351 | ₩185,444 | -4.89% | 74.7만 |
|---|
| 2026.09.16 | ₩187,115 | ₩194,278 | ₩185,899 | ₩190,723 | +1.93% | 80.2만 |
|---|
| 2026.09.15 | ₩187,142 | ₩189,694 | ₩184,028 | ₩185,698 | -0.77% | 72.2만 |
|---|
| 2026.09.14 | ₩184,041 | ₩191,592 | ₩181,756 | ₩187,663 | +1.97% | 65.6만 |
|---|
| 2026.09.11 | ₩192,701 | ₩194,693 | ₩187,102 | ₩188,385 | -2.24% | 64만 |
|---|
| 2026.09.10 | ₩193,517 | ₩194,318 | ₩189,066 | ₩189,828 | -1.91% | 62만 |
|---|
| 2026.09.09 | ₩196,256 | ₩205,571 | ₩192,033 | ₩193,503 | -1.40% | 66.9만 |
|---|
| 2026.09.08 | ₩200,453 | ₩205,050 | ₩193,263 | ₩195,481 | -2.48% | 122.7만 |
|---|
| 2026.09.04 | ₩182,090 | ₩190,469 | ₩181,876 | ₩188,331 | +3.43% | 44.8만 |
|---|
| 2026.09.03 | ₩184,990 | ₩189,734 | ₩180,513 | ₩185,685 | +0.38% | 39만 |
|---|
| 2026.09.02 | ₩187,596 | ₩191,913 | ₩183,132 | ₩184,121 | -1.85% | 48.4만 |
|---|
| 2026.09.01 | ₩200,212 | ₩201,802 | ₩186,300 | ₩188,518 | -5.84% | 66.7만 |
|---|
| 2026.08.31 | ₩201,896 | ₩205,357 | ₩196,871 | ₩203,593 | +0.84% | 42만 |
|---|
| 2026.08.28 | ₩209,300 | ₩209,300 | ₩197,847 | ₩201,268 | -3.84% | 41.9만 |
|---|
| 2026.08.27 | ₩206,654 | ₩210,850 | ₩203,874 | ₩207,723 | +0.52% | 41.6만 |
|---|
| 2026.08.26 | ₩210,583 | ₩214,124 | ₩207,148 | ₩208,805 | -0.84% | 30.6만 |
|---|
| 2026.08.25 | ₩219,644 | ₩224,522 | ₩207,389 | ₩208,605 | -5.03% | 39.4만 |
|---|
| 2026.08.24 | ₩217,399 | ₩217,907 | ₩210,957 | ₩211,158 | -2.87% | 30.5만 |
|---|
| 2026.08.21 | ₩219,283 | ₩223,239 | ₩211,331 | ₩216,370 | -1.33% | 29만 |
|---|
| 2026.08.20 | ₩220,700 | ₩223,292 | ₩213,416 | ₩216,049 | -2.11% | 33.8만 |
|---|
| 2026.08.19 | ₩223,185 | ₩227,048 | ₩220,473 | ₩224,656 | +0.66% | 30.3만 |
|---|
| 2026.08.18 | ₩228,384 | ₩228,518 | ₩221,782 | ₩222,945 | -2.38% | 31만 |
|---|
| 2026.08.17 | ₩234,879 | ₩235,213 | ₩228,705 | ₩231,364 | -1.50% | 30.5만 |
|---|
| 2026.08.14 | ₩224,896 | ₩232,567 | ₩224,896 | ₩231,886 | +3.11% | 20.7만 |
|---|
| 2026.08.13 | ₩226,500 | ₩228,531 | ₩221,261 | ₩225,471 | -0.45% | 26.4만 |
|---|
| 2026.08.12 | ₩230,656 | ₩230,656 | ₩223,239 | ₩225,244 | -2.35% | 28.9만 |
|---|
| 2026.08.11 | ₩220,539 | ₩235,200 | ₩220,539 | ₩228,571 | +3.64% | 28.6만 |
|---|
| 2026.08.10 | ₩223,399 | ₩228,812 | ₩222,504 | ₩226,874 | +1.56% | 33.6만 |
|---|
| 2026.08.07 | ₩226,246 | ₩230,148 | ₩219,470 | ₩224,388 | -0.82% | 31.1만 |
|---|
| 2026.08.06 | ₩224,776 | ₩226,847 | ₩221,662 | ₩224,709 | -0.03% | 30.7만 |
|---|
| 2026.08.05 | ₩229,186 | ₩231,164 | ₩224,549 | ₩225,631 | -1.55% | 58만 |
|---|
| 2026.08.04 | ₩221,782 | ₩230,536 | ₩217,746 | ₩228,264 | +2.92% | 65.5만 |
|---|
| 2026.08.03 | ₩203,660 | ₩219,283 | ₩196,537 | ₩219,083 | +7.57% | 65.5만 |
|---|
| 2026.07.31 | ₩195,521 | ₩202,030 | ₩190,683 | ₩200,653 | +2.62% | 46.5만 |
|---|
| 2026.07.30 | ₩197,793 | ₩200,105 | ₩191,311 | ₩195,013 | -1.41% | 54.4만 |
|---|
| 2026.07.29 | ₩196,336 | ₩199,637 | ₩186,032 | ₩191,138 | -2.65% | 87만 |
|---|
| 2026.07.28 | ₩217,238 | ₩223,854 | ₩193,156 | ₩198,114 | -8.80% | 125.9만 |
|---|
| 2026.07.27 | ₩215,955 | ₩218,348 | ₩209,821 | ₩213,830 | -0.98% | 60.4만 |
|---|
| 2026.07.24 | ₩216,690 | ₩220,045 | ₩213,122 | ₩217,292 | +0.28% | 40.2만 |
|---|
| 2026.07.23 | ₩202,471 | ₩220,112 | ₩202,471 | ₩218,174 | +7.76% | 117.2만 |
|---|
| 2026.07.22 | ₩196,403 | ₩203,714 | ₩195,013 | ₩201,856 | +2.78% | 35만 |
|---|
| 2026.07.21 | ₩198,461 | ₩201,642 | ₩192,581 | ₩197,713 | -0.38% | 31.5만 |
|---|
| 2026.07.20 | ₩202,751 | ₩203,379 | ₩196,737 | ₩196,938 | -2.87% | 34.4만 |
|---|
| 2026.07.17 | ₩199,210 | ₩204,903 | ₩196,497 | ₩199,758 | +0.28% | 82.7만 |
|---|
| 2026.07.16 | ₩198,435 | ₩208,351 | ₩196,256 | ₩204,662 | +3.14% | 38.3만 |
|---|
| 2026.07.15 | ₩197,045 | ₩200,386 | ₩192,140 | ₩199,049 | +1.02% | 32.5만 |
|---|
| 2026.07.14 | ₩201,348 | ₩202,805 | ₩193,343 | ₩196,777 | -2.27% | 60.6만 |
|---|
| 2026.07.13 | ₩200,359 | ₩201,990 | ₩193,196 | ₩197,406 | -1.47% | 35.5만 |
|---|
| 2026.07.10 | ₩195,708 | ₩204,408 | ₩195,000 | ₩199,009 | +1.69% | 49.5만 |
|---|
| 2026.07.09 | ₩189,988 | ₩194,946 | ₩187,756 | ₩193,583 | +1.89% | 43.9만 |
|---|
| 2026.07.08 | ₩177,359 | ₩187,543 | ₩176,023 | ₩187,182 | +5.54% | 57.5만 |
|---|
| 2026.07.07 | ₩180,085 | ₩180,673 | ₩170,102 | ₩177,225 | -1.59% | 88.5만 |
|---|
| 2026.07.06 | ₩180,139 | ₩183,386 | ₩178,522 | ₩181,328 | +0.66% | 33만 |
|---|
| 2026.07.02 | ₩188,679 | ₩189,748 | ₩176,824 | ₩180,299 | -4.44% | 49.1만 |
|---|
| 2026.07.01 | ₩191,111 | ₩194,145 | ₩187,289 | ₩187,409 | -1.94% | 38.1만 |
|---|
| 2026.06.30 | ₩196,684 | ₩200,653 | ₩188,772 | ₩191,565 | -2.60% | 37.9만 |
|---|
| 2026.06.29 | ₩199,116 | ₩202,096 | ₩192,327 | ₩195,508 | -1.81% | 45.5만 |
|---|
| 2026.06.26 | ₩202,604 | ₩209,821 | ₩200,813 | ₩202,150 | -0.22% | 131.1만 |
|---|
| 2026.06.25 | ₩193,891 | ₩209,206 | ₩193,891 | ₩204,475 | +5.46% | 101.2만 |
|---|
| 2026.06.24 | ₩193,009 | ₩196,363 | ₩188,892 | ₩191,418 | -0.82% | 66.8만 |
|---|
| 2026.06.23 | ₩200,132 | ₩201,081 | ₩191,485 | ₩191,498 | -4.31% | 60.3만 |
|---|
| 2026.06.22 | ₩206,012 | ₩209,821 | ₩201,655 | ₩205,050 | -0.47% | 61.3만 |
|---|
| 2026.06.18 | ₩199,130 | ₩210,690 | ₩197,085 | ₩207,309 | +4.11% | 91.9만 |
|---|
| 2026.06.17 | ₩200,867 | ₩209,313 | ₩193,517 | ₩193,904 | -3.47% | 81.2만 |
|---|
| 2026.06.16 | ₩203,647 | ₩208,418 | ₩201,308 | ₩201,629 | -0.99% | 45.7만 |
|---|
| 2026.06.15 | ₩198,501 | ₩206,467 | ₩198,501 | ₩202,537 | +2.03% | 41.2만 |
|---|
| 2026.06.12 | ₩193,316 | ₩198,368 | ₩189,200 | ₩193,276 | -0.02% | 50만 |
|---|
| 2026.06.11 | ₩191,779 | ₩195,468 | ₩187,489 | ₩190,456 | -0.69% | 72.4만 |
|---|
| 2026.06.10 | ₩199,437 | ₩205,785 | ₩188,946 | ₩188,946 | -5.26% | 66.9만 |
|---|
| 2026.06.09 | ₩196,243 | ₩201,428 | ₩190,590 | ₩200,319 | +2.08% | 67.8만 |
|---|
| 2026.06.08 | ₩182,892 | ₩196,123 | ₩180,687 | ₩193,958 | +6.05% | 68.3만 |
|---|
| 2026.06.05 | ₩188,852 | ₩196,163 | ₩180,085 | ₩182,665 | -3.28% | 47.2만 |
|---|
| 2026.06.04 | ₩179,083 | ₩189,774 | ₩178,776 | ₩187,716 | +4.82% | 65.2만 |
|---|
| 2026.06.03 | ₩170,703 | ₩178,869 | ₩166,026 | ₩176,383 | +3.33% | 54.8만 |
|---|
| 2026.06.02 | ₩173,430 | ₩180,286 | ₩170,957 | ₩171,412 | -1.16% | 33.8만 |
|---|
| 2026.06.01 | ₩175,194 | ₩178,428 | ₩166,400 | ₩173,403 | -1.02% | 62.3만 |
|---|
| 2026.05.29 | ₩181,007 | ₩186,433 | ₩177,626 | ₩177,747 | -1.80% | 36만 |
|---|
| 2026.05.28 | ₩180,901 | ₩186,433 | ₩177,747 | ₩183,333 | +1.34% | 30.3만 |
|---|
| 2026.05.27 | ₩184,095 | ₩188,091 | ₩181,769 | ₩184,335 | +0.13% | 26.4만 |
|---|
| 2026.05.26 | ₩174,299 | ₩182,037 | ₩172,922 | ₩181,395 | +4.07% | 61만 |
|---|
| 2026.05.22 | ₩174,004 | ₩175,074 | ₩170,610 | ₩172,401 | -0.92% | 70.7만 |
|---|
| 2026.05.21 | ₩175,181 | ₩176,370 | ₩170,343 | ₩173,203 | -1.13% | 67.5만 |
|---|
| 2026.05.20 | ₩172,869 | ₩177,586 | ₩169,888 | ₩177,239 | +2.53% | 31.1만 |
|---|
| 2026.05.19 | ₩176,383 | ₩176,383 | ₩170,690 | ₩171,492 | -2.77% | 33.7만 |
|---|
| 2026.05.18 | ₩185,618 | ₩187,890 | ₩178,375 | ₩178,883 | -3.63% | 43.4만 |
|---|
| 2026.05.15 | ₩184,081 | ₩187,476 | ₩179,230 | ₩184,696 | +0.33% | 47.6만 |
|---|
| 2026.05.14 | ₩186,246 | ₩192,300 | ₩183,613 | ₩187,476 | +0.66% | 40.7만 |
|---|
| 2026.05.13 | ₩184,175 | ₩189,133 | ₩181,061 | ₩182,972 | -0.65% | 52.7만 |
|---|
| 2026.05.12 | ₩182,050 | ₩188,866 | ₩175,408 | ₩186,046 | +2.19% | 55.1만 |
|---|
| 2026.05.11 | ₩178,455 | ₩184,749 | ₩173,911 | ₩181,916 | +1.94% | 45.5만 |
|---|
| 2026.05.08 | ₩177,332 | ₩180,593 | ₩172,762 | ₩178,548 | +0.69% | 31.9만 |
|---|
| 2026.05.07 | ₩183,159 | ₩185,043 | ₩175,100 | ₩176,263 | -3.77% | 60.8만 |
|---|
| 2026.05.06 | ₩179,083 | ₩182,972 | ₩176,584 | ₩181,769 | +1.50% | 65.5만 |
|---|
| 2026.05.05 | ₩167,042 | ₩175,541 | ₩167,028 | ₩174,820 | +4.66% | 32.7만 |
|---|
| 2026.05.04 | ₩175,648 | ₩177,065 | ₩163,500 | ₩165,598 | -5.72% | 58.4만 |
|---|
| 2026.05.01 | ₩170,516 | ₩177,987 | ₩167,656 | ₩177,920 | +4.34% | 94.1만 |
|---|
| 2026.04.30 | ₩178,134 | ₩178,134 | ₩165,946 | ₩169,621 | -4.78% | 90만 |
|---|
| 2026.04.29 | ₩179,751 | ₩179,751 | ₩169,995 | ₩175,876 | -2.16% | 67.9만 |
|---|
| 2026.04.28 | ₩167,002 | ₩188,238 | ₩164,409 | ₩179,030 | +7.20% | 145만 |
|---|
| 2026.04.27 | ₩164,235 | ₩169,821 | ₩162,591 | ₩166,534 | +1.40% | 116.4만 |
|---|
| 2026.04.24 | ₩160,359 | ₩164,075 | ₩156,096 | ₩163,647 | +2.05% | 75.3만 |
|---|
| 2026.04.23 | ₩153,691 | ₩170,864 | ₩152,849 | ₩162,324 | +5.62% | 138.4만 |
|---|
| 2026.04.22 | ₩146,674 | ₩147,289 | ₩142,424 | ₩144,148 | -1.72% | 29.3만 |
|---|
| 2026.04.21 | ₩149,227 | ₩153,677 | ₩142,451 | ₩143,600 | -3.77% | 38.8만 |
|---|
| 2026.04.20 | ₩146,126 | ₩149,708 | ₩146,126 | ₩148,625 | +1.71% | 28.1만 |
|---|
| 2026.04.17 | ₩143,534 | ₩149,026 | ₩143,066 | ₩147,249 | +2.59% | 94.7만 |
|---|
| 2026.04.16 | ₩135,007 | ₩140,487 | ₩134,379 | ₩139,123 | +3.05% | 38.4만 |
|---|
| 2026.04.15 | ₩138,602 | ₩138,950 | ₩133,256 | ₩134,112 | -3.24% | 31.5만 |
|---|
| 2026.04.14 | ₩139,832 | ₩140,420 | ₩136,998 | ₩138,509 | -0.95% | 21.5만 |
|---|
| 2026.04.13 | ₩135,542 | ₩139,190 | ₩133,270 | ₩139,030 | +2.57% | 38.1만 |
|---|
| 2026.04.10 | ₩138,482 | ₩139,337 | ₩136,183 | ₩137,600 | -0.64% | 23.2만 |
|---|
| 2026.04.09 | ₩134,940 | ₩138,816 | ₩131,826 | ₩138,148 | +2.38% | 42.8만 |
|---|
| 2026.04.08 | ₩135,929 | ₩140,152 | ₩134,192 | ₩135,675 | -0.19% | 77.2만 |
|---|
| 2026.04.07 | ₩126,026 | ₩127,817 | ₩121,977 | ₩125,853 | -0.14% | 58.9만 |
|---|
| 2026.04.06 | ₩119,371 | ₩127,844 | ₩118,569 | ₩127,777 | +7.04% | 73.7만 |
|---|
| 2026.04.02 | ₩121,790 | ₩126,962 | ₩118,208 | ₩121,669 | -0.10% | 100.7만 |
|---|
| 2026.04.01 | ₩134,740 | ₩134,740 | ₩125,278 | ₩125,665 | -6.73% | 94.6만 |
|---|
| 2026.03.31 | ₩132,388 | ₩136,090 | ₩129,140 | ₩133,043 | +0.49% | 80.2만 |
|---|
| 2026.03.30 | ₩134,673 | ₩134,673 | ₩128,753 | ₩129,461 | -3.87% | 60.9만 |
|---|
| 2026.03.27 | ₩137,573 | ₩138,402 | ₩131,826 | ₩134,098 | -2.53% | 58.6만 |
|---|
| 2026.03.26 | ₩140,259 | ₩144,990 | ₩139,404 | ₩140,099 | -0.11% | 31.6만 |
|---|
| 2026.03.25 | ₩140,460 | ₩144,255 | ₩135,274 | ₩142,625 | +1.54% | 54.5만 |
|---|
| 2026.03.24 | ₩136,691 | ₩140,928 | ₩132,829 | ₩137,065 | +0.27% | 59.4만 |
|---|
| 2026.03.23 | ₩139,725 | ₩145,271 | ₩138,362 | ₩139,177 | -0.39% | 46.6만 |
|---|
| 2026.03.20 | ₩137,105 | ₩138,134 | ₩132,695 | ₩134,205 | -2.12% | 62.9만 |
|---|
| 2026.03.19 | ₩138,054 | ₩140,046 | ₩135,568 | ₩137,800 | -0.18% | 48.3만 |
|---|
| 2026.03.18 | ₩144,108 | ₩145,538 | ₩140,326 | ₩141,115 | -2.08% | 62.6만 |
|---|
| 2026.03.17 | ₩148,318 | ₩150,416 | ₩145,137 | ₩146,300 | -1.36% | 39.7만 |
|---|
| 2026.03.16 | ₩146,821 | ₩150,416 | ₩145,044 | ₩146,354 | -0.32% | 49.6만 |
|---|
| 2026.03.13 | ₩148,853 | ₩151,940 | ₩144,964 | ₩145,552 | -2.22% | 56.3만 |
|---|
| 2026.03.12 | ₩150,630 | ₩152,809 | ₩147,530 | ₩148,265 | -1.57% | 57.8만 |
|---|
| 2026.03.11 | ₩153,169 | ₩155,294 | ₩148,946 | ₩154,305 | +0.74% | 51.1만 |
|---|
| 2026.03.10 | ₩160,921 | ₩164,823 | ₩153,156 | ₩153,557 | -4.58% | 63.3만 |
|---|
| 2026.03.09 | ₩156,363 | ₩162,511 | ₩149,828 | ₩161,923 | +3.56% | 90.2만 |
|---|
| 2026.03.06 | ₩170,049 | ₩173,523 | ₩160,012 | ₩160,547 | -5.59% | 107.6만 |
|---|
| 2026.03.05 | ₩180,099 | ₩182,745 | ₩173,577 | ₩176,063 | -2.24% | 72.9만 |
|---|
| 2026.03.04 | ₩186,527 | ₩186,527 | ₩179,203 | ₩184,335 | -1.18% | 72만 |
|---|
| 2026.03.03 | ₩185,244 | ₩186,941 | ₩176,103 | ₩184,683 | -0.30% | 65.9만 |
|---|
| 2026.03.02 | ₩183,747 | ₩188,959 | ₩177,078 | ₩188,318 | +2.49% | 55.4만 |
|---|
| 2026.02.27 | ₩194,773 | ₩194,773 | ₩183,119 | ₩186,821 | -4.08% | 93.4만 |
|---|
| 2026.02.26 | ₩190,737 | ₩200,653 | ₩187,543 | ₩198,969 | +4.32% | 56.3만 |
|---|
| 2026.02.25 | ₩201,629 | ₩201,629 | ₩188,732 | ₩189,280 | -6.12% | 59.3만 |
|---|
| 2026.02.24 | ₩196,858 | ₩200,987 | ₩193,396 | ₩198,582 | +0.88% | 74.3만 |
|---|
| 2026.02.23 | ₩202,631 | ₩205,197 | ₩191,579 | ₩195,374 | -3.58% | 59.6만 |
|---|
| 2026.02.20 | ₩192,541 | ₩205,544 | ₩189,293 | ₩205,090 | +6.52% | 77.9만 |
|---|
| 2026.02.19 | ₩194,639 | ₩198,074 | ₩191,779 | ₩191,899 | -1.41% | 74.1만 |
|---|
| 2026.02.18 | ₩198,381 | ₩201,923 | ₩194,626 | ₩196,644 | -0.88% | 85.6만 |
|---|
| 2026.02.17 | ₩211,158 | ₩213,897 | ₩197,419 | ₩200,626 | -4.99% | 158.3만 |
|---|
| 2026.02.13 | ₩232,634 | ₩238,033 | ₩228,611 | ₩231,364 | -0.55% | 52.8만 |
|---|
| 2026.02.12 | ₩241,642 | ₩246,119 | ₩233,222 | ₩233,463 | -3.38% | 52.1만 |
|---|
| 2026.02.11 | ₩246,319 | ₩251,718 | ₩238,648 | ₩241,642 | -1.90% | 59.1만 |
|---|
| 2026.02.10 | ₩240,800 | ₩245,852 | ₩235,654 | ₩242,056 | +0.52% | 42.9만 |
|---|
| 2026.02.09 | ₩239,236 | ₩241,027 | ₩236,256 | ₩238,621 | -0.26% | 37.5만 |
|---|
| 2026.02.06 | ₩230,282 | ₩243,914 | ₩230,269 | ₩240,973 | +4.64% | 82.1만 |
|---|
| 2026.02.05 | ₩225,123 | ₩234,291 | ₩224,468 | ₩230,282 | +2.29% | 94.6만 |
|---|
| 2026.02.04 | ₩208,391 | ₩227,168 | ₩207,857 | ₩226,366 | +8.63% | 81.5만 |
|---|
| 2026.02.03 | ₩200,626 | ₩209,848 | ₩200,626 | ₩205,852 | +2.60% | 43.8만 |
|---|
| 2026.02.02 | ₩192,140 | ₩200,787 | ₩190,657 | ₩200,212 | +4.20% | 55.7만 |
|---|
| 2026.01.30 | ₩196,283 | ₩199,397 | ₩188,344 | ₩191,565 | -2.40% | 55.6만 |
|---|
| 2026.01.29 | ₩207,015 | ₩207,015 | ₩189,734 | ₩196,483 | -5.09% | 82.5만 |
|---|
| 2026.01.28 | ₩211,639 | ₩214,886 | ₩205,224 | ₩209,741 | -0.90% | 39.1만 |
|---|
| 2026.01.27 | ₩209,888 | ₩211,104 | ₩206,654 | ₩209,487 | -0.19% | 33.3만 |
|---|
| 2026.01.26 | ₩216,129 | ₩216,129 | ₩207,549 | ₩211,011 | -2.37% | 45.5만 |
|---|
| 2026.01.23 | ₩224,014 | ₩224,736 | ₩213,109 | ₩213,429 | -4.72% | 53.8만 |
|---|
| 2026.01.22 | ₩221,742 | ₩229,894 | ₩221,248 | ₩226,380 | +2.09% | 47.8만 |
|---|
| 2026.01.21 | ₩208,191 | ₩221,020 | ₩203,861 | ₩220,125 | +5.73% | 58.5만 |
|---|
| 2026.01.20 | ₩206,320 | ₩206,827 | ₩200,974 | ₩206,026 | -0.14% | 61만 |
|---|
| 2026.01.16 | ₩210,703 | ₩214,940 | ₩209,661 | ₩211,091 | +0.18% | 34.2만 |
|---|
| 2026.01.15 | ₩213,723 | ₩215,568 | ₩210,703 | ₩212,240 | -0.69% | 54.9만 |
|---|
| 2026.01.14 | ₩218,789 | ₩219,176 | ₩207,135 | ₩212,668 | -2.80% | 68.1만 |
|---|
| 2026.01.13 | ₩220,793 | ₩223,707 | ₩218,642 | ₩219,323 | -0.67% | 48.8만 |
|---|
| 2026.01.12 | ₩222,758 | ₩223,814 | ₩217,853 | ₩219,818 | -1.32% | 39.5만 |
|---|
| 2026.01.09 | ₩227,863 | ₩231,338 | ₩224,161 | ₩224,509 | -1.47% | 48.1만 |
|---|
| 2026.01.08 | ₩213,282 | ₩227,863 | ₩213,015 | ₩225,511 | +5.73% | 68.5만 |
|---|
| 2026.01.07 | ₩219,871 | ₩219,871 | ₩212,160 | ₩215,715 | -1.89% | 29.5만 |
|---|
| 2026.01.06 | ₩210,877 | ₩223,226 | ₩208,765 | ₩219,884 | +4.27% | 58.2만 |
|---|
| 2026.01.05 | ₩205,304 | ₩213,376 | ₩204,422 | ₩210,022 | +2.30% | 26.8만 |
|---|
| 2026.01.02 | ₩199,758 | ₩204,636 | ₩193,410 | ₩203,607 | +1.93% | 21.6만 |
|---|
| 2025.12.31 | ₩203,700 | ₩203,861 | ₩197,967 | ₩198,301 | -2.65% | 24.1만 |
|---|
| 2025.12.30 | ₩206,654 | ₩209,834 | ₩199,985 | ₩204,034 | -1.27% | 26.9만 |
|---|
| 2025.12.29 | ₩208,565 | ₩209,875 | ₩206,253 | ₩206,894 | -0.80% | 27.5만 |
|---|
| 2025.12.26 | ₩208,030 | ₩209,514 | ₩204,181 | ₩209,113 | +0.52% | 31.6만 |
|---|
| 2025.12.24 | ₩207,937 | ₩210,289 | ₩207,576 | ₩208,992 | +0.51% | 12.7만 |
|---|
| 2025.12.23 | ₩208,792 | ₩211,759 | ₩206,453 | ₩208,485 | -0.15% | 53.1만 |
|---|
| 2025.12.22 | ₩205,691 | ₩210,583 | ₩204,114 | ₩209,647 | +1.92% | 25.9만 |
|---|
| 2025.12.19 | ₩204,168 | ₩209,380 | ₩202,137 | ₩205,585 | +0.69% | 62.9만 |
|---|
| 2025.12.18 | ₩211,305 | ₩213,777 | ₩205,518 | ₩206,360 | -2.34% | 47.8만 |
|---|
| 2025.12.17 | ₩211,051 | ₩213,643 | ₩202,163 | ₩207,603 | -1.63% | 61.6만 |
|---|
| 2025.12.16 | ₩206,052 | ₩211,959 | ₩205,010 | ₩208,805 | +1.34% | 52.3만 |
|---|
| 2025.12.15 | ₩206,854 | ₩207,603 | ₩202,725 | ₩204,970 | -0.91% | 40.2만 |
|---|
| 2025.12.12 | ₩205,919 | ₩210,222 | ₩205,357 | ₩206,467 | +0.27% | 83.2만 |
|---|
| 2025.12.11 | ₩204,876 | ₩209,527 | ₩202,751 | ₩204,756 | -0.06% | 94.9만 |
|---|
| 2025.12.10 | ₩191,539 | ₩202,524 | ₩190,282 | ₩201,148 | +5.02% | 58.1만 |
|---|
| 2025.12.09 | ₩186,861 | ₩196,417 | ₩186,767 | ₩190,763 | +2.09% | 31.2만 |
|---|
| 2025.12.08 | ₩189,988 | ₩193,383 | ₩187,168 | ₩187,756 | -1.17% | 40.1만 |
|---|
| 2025.12.05 | ₩190,015 | ₩192,260 | ₩185,645 | ₩188,826 | -0.63% | 27.4만 |
|---|
| 2025.12.04 | ₩192,594 | ₩192,594 | ₩186,540 | ₩189,387 | -1.67% | 36.2만 |
|---|
| 2025.12.03 | ₩176,116 | ₩192,501 | ₩173,323 | ₩192,300 | +9.19% | 47.9만 |
|---|
| 2025.12.02 | ₩178,401 | ₩178,883 | ₩175,287 | ₩176,196 | -1.24% | 22.9만 |
|---|
| 2025.12.01 | ₩178,375 | ₩181,742 | ₩176,276 | ₩177,680 | -0.39% | 36.8만 |
|---|
| 2025.11.28 | ₩185,003 | ₩185,070 | ₩178,468 | ₩179,444 | -3.01% | 14.4만 |
|---|
| 2025.11.26 | ₩181,742 | ₩185,231 | ₩181,582 | ₩183,466 | +0.95% | 19.3만 |
|---|
| 2025.11.25 | ₩178,081 | ₩184,883 | ₩177,466 | ₩182,344 | +2.39% | 23.1만 |
|---|
| 2025.11.24 | ₩176,651 | ₩180,286 | ₩173,884 | ₩178,361 | +0.97% | 33.7만 |
|---|
| 2025.11.21 | ₩162,498 | ₩181,181 | ₩162,297 | ₩176,570 | +8.66% | 61.7만 |
|---|
| 2025.11.20 | ₩162,524 | ₩166,200 | ₩159,344 | ₩160,373 | -1.32% | 54만 |
|---|
| 2025.11.19 | ₩162,204 | ₩167,189 | ₩159,223 | ₩160,025 | -1.34% | 49.8만 |
|---|
| 2025.11.18 | ₩170,236 | ₩170,503 | ₩161,415 | ₩161,629 | -5.06% | 54.2만 |
|---|
| 2025.11.17 | ₩179,163 | ₩180,393 | ₩169,942 | ₩171,318 | -4.38% | 43.2만 |
|---|
| 2025.11.14 | ₩179,671 | ₩181,328 | ₩176,357 | ₩178,455 | -0.68% | 25만 |
|---|
| 2025.11.13 | ₩185,137 | ₩187,743 | ₩177,158 | ₩177,453 | -4.15% | 61.6만 |
|---|
| 2025.11.12 | ₩184,589 | ₩192,594 | ₩182,037 | ₩186,380 | +0.97% | 41.7만 |
|---|
| 2025.11.11 | ₩187,329 | ₩193,811 | ₩184,883 | ₩188,478 | +0.61% | 42만 |
|---|
| 2025.11.10 | ₩185,551 | ₩188,077 | ₩180,072 | ₩187,770 | +1.20% | 44.3만 |
|---|
| 2025.11.07 | ₩180,379 | ₩183,974 | ₩175,181 | ₩183,159 | +1.54% | 50.3만 |
|---|
| 2025.11.06 | ₩186,580 | ₩187,903 | ₩179,404 | ₩181,796 | -2.56% | 68.8만 |
|---|
| 2025.11.05 | ₩178,949 | ₩187,770 | ₩175,889 | ₩185,525 | +3.67% | 45.9만 |
|---|
| 2025.11.04 | ₩179,030 | ₩182,665 | ₩177,359 | ₩179,190 | +0.09% | 34.1만 |
|---|
| 2025.11.03 | ₩187,556 | ₩187,556 | ₩181,074 | ₩182,224 | -2.84% | 32.6만 |
|---|
| 2025.10.31 | ₩183,266 | ₩191,418 | ₩179,818 | ₩189,841 | +3.59% | 43만 |
|---|
| 2025.10.30 | ₩184,429 | ₩193,637 | ₩181,930 | ₩183,547 | -0.48% | 64.5만 |
|---|
| 2025.10.29 | ₩186,340 | ₩201,522 | ₩186,340 | ₩189,333 | +1.61% | 100.8만 |
|---|
| 2025.10.28 | ₩182,544 | ₩191,579 | ₩179,497 | ₩185,284 | +1.50% | 74.3만 |
|---|
| 2025.10.27 | ₩176,811 | ₩179,110 | ₩174,552 | ₩178,121 | +0.74% | 65.5만 |
|---|
| 2025.10.24 | ₩174,793 | ₩178,054 | ₩172,949 | ₩176,290 | +0.86% | 37.4만 |
|---|
| 2025.10.23 | ₩171,986 | ₩177,052 | ₩167,229 | ₩171,626 | -0.21% | 49.5만 |
|---|
| 2025.10.22 | ₩172,521 | ₩177,319 | ₩170,316 | ₩173,510 | +0.57% | 34.4만 |
|---|
| 2025.10.21 | ₩170,556 | ₩177,813 | ₩168,752 | ₩172,895 | +1.37% | 30.4만 |
|---|
| 2025.10.20 | ₩170,583 | ₩174,646 | ₩168,325 | ₩171,532 | +0.56% | 27만 |
|---|
| 2025.10.17 | ₩170,931 | ₩173,363 | ₩163,153 | ₩167,362 | -2.09% | 49.1만 |
|---|
| 2025.10.16 | ₩170,009 | ₩173,684 | ₩168,164 | ₩172,869 | +1.68% | 31.6만 |
|---|
| 2025.10.15 | ₩167,656 | ₩173,323 | ₩167,656 | ₩169,193 | +0.92% | 55.5만 |
|---|
| 2025.10.14 | ₩158,863 | ₩175,969 | ₩157,860 | ₩171,078 | +7.69% | 46.5만 |
|---|
| 2025.10.13 | ₩160,600 | ₩162,337 | ₩157,580 | ₩161,295 | +0.43% | 27.6만 |
|---|
| 2025.10.10 | ₩163,206 | ₩164,128 | ₩155,896 | ₩157,419 | -3.55% | 45.1만 |
|---|