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 | ₩166,997 | ₩167,010 | ₩162,606 | ₩164,755 | -1.34% | 47.2만 |
| 2026.10.08 | ₩163,260 | ₩168,265 | ₩161,539 | ₩165,289 | +1.24% | 41.1만 |
| 2026.10.07 | ₩178,367 | ₩178,367 | ₩164,315 | ₩166,036 | -6.91% | 65.6만 |
| 2026.10.06 | ₩180,342 | ₩188,549 | ₩179,287 | ₩179,794 | -0.30% | 54.4만 |
| 2026.10.05 | ₩186,894 | ₩188,015 | ₩180,088 | ₩180,835 | -3.24% | 54.8만 |
| 2026.10.02 | ₩178,473 | ₩185,960 | ₩176,765 | ₩184,652 | +3.46% | 52만 |
| 2026.10.01 | ₩166,810 | ₩176,739 | ₩160,658 | ₩175,965 | +5.49% | 89.7만 |
| 2026.09.30 | ₩170,813 | ₩174,363 | ₩166,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩166,543 |
| -2.50% |
| 48.7만 |
| 2026.09.29 | ₩179,434 | ₩183,237 | ₩166,650 | ₩169,799 | -5.37% | 88.7만 |
|---|
| 2026.09.28 | ₩179,301 | ₩181,449 | ₩175,551 | ₩178,687 | -0.34% | 47.2만 |
|---|
| 2026.09.25 | ₩174,163 | ₩186,080 | ₩173,549 | ₩180,635 | +3.72% | 59.1만 |
|---|
| 2026.09.24 | ₩180,382 | ₩181,209 | ₩171,414 | ₩174,737 | -3.13% | 86.1만 |
|---|
| 2026.09.23 | ₩189,843 | ₩191,017 | ₩182,944 | ₩183,131 | -3.54% | 56.5만 |
|---|
| 2026.09.22 | ₩189,496 | ₩195,608 | ₩185,733 | ₩192,259 | +1.46% | 59.9만 |
|---|
| 2026.09.21 | ₩182,103 | ₩189,082 | ₩178,687 | ₩187,815 | +3.14% | 68.9만 |
|---|
| 2026.09.18 | ₩184,318 | ₩187,468 | ₩178,980 | ₩180,502 | -2.07% | 562.7만 |
|---|
| 2026.09.17 | ₩194,701 | ₩196,129 | ₩185,079 | ₩185,172 | -4.89% | 74.7만 |
|---|
| 2026.09.16 | ₩186,841 | ₩193,993 | ₩185,626 | ₩190,444 | +1.93% | 80.2만 |
|---|
| 2026.09.15 | ₩186,867 | ₩189,416 | ₩183,758 | ₩185,426 | -0.77% | 72.2만 |
|---|
| 2026.09.14 | ₩183,771 | ₩191,311 | ₩181,489 | ₩187,388 | +1.97% | 65.6만 |
|---|
| 2026.09.11 | ₩192,419 | ₩194,407 | ₩186,827 | ₩188,108 | -2.24% | 64만 |
|---|
| 2026.09.10 | ₩193,233 | ₩194,033 | ₩188,789 | ₩189,550 | -1.91% | 62만 |
|---|
| 2026.09.09 | ₩195,968 | ₩205,270 | ₩191,751 | ₩193,219 | -1.40% | 66.9만 |
|---|
| 2026.09.08 | ₩200,159 | ₩204,749 | ₩192,979 | ₩195,194 | -2.48% | 122.7만 |
|---|
| 2026.09.04 | ₩181,823 | ₩190,190 | ₩181,609 | ₩188,055 | +3.43% | 44.8만 |
|---|
| 2026.09.03 | ₩184,719 | ₩189,456 | ₩180,248 | ₩185,413 | +0.38% | 39만 |
|---|
| 2026.09.02 | ₩187,321 | ₩191,631 | ₩182,864 | ₩183,851 | -1.85% | 48.4만 |
|---|
| 2026.09.01 | ₩199,918 | ₩201,506 | ₩186,027 | ₩188,242 | -5.84% | 66.7만 |
|---|
| 2026.08.31 | ₩201,600 | ₩205,056 | ₩196,582 | ₩203,295 | +0.84% | 42만 |
|---|
| 2026.08.28 | ₩208,993 | ₩208,993 | ₩197,556 | ₩200,973 | -3.84% | 41.9만 |
|---|
| 2026.08.27 | ₩206,351 | ₩210,541 | ₩203,575 | ₩207,418 | +0.52% | 41.6만 |
|---|
| 2026.08.26 | ₩210,274 | ₩213,810 | ₩206,844 | ₩208,499 | -0.84% | 30.6만 |
|---|
| 2026.08.25 | ₩219,322 | ₩224,193 | ₩207,085 | ₩208,299 | -5.03% | 39.4만 |
|---|
| 2026.08.24 | ₩217,080 | ₩217,587 | ₩210,648 | ₩210,848 | -2.87% | 30.5만 |
|---|
| 2026.08.21 | ₩218,961 | ₩222,912 | ₩211,021 | ₩216,052 | -1.33% | 29만 |
|---|
| 2026.08.20 | ₩220,376 | ₩222,965 | ₩213,103 | ₩215,732 | -2.11% | 33.8만 |
|---|
| 2026.08.19 | ₩222,858 | ₩226,715 | ₩220,149 | ₩224,326 | +0.66% | 30.3만 |
|---|
| 2026.08.18 | ₩228,049 | ₩228,183 | ₩221,457 | ₩222,618 | -2.38% | 31만 |
|---|
| 2026.08.17 | ₩234,535 | ₩234,868 | ₩228,370 | ₩231,025 | -1.50% | 30.5만 |
|---|
| 2026.08.14 | ₩224,566 | ₩232,226 | ₩224,566 | ₩231,546 | +3.11% | 20.7만 |
|---|
| 2026.08.13 | ₩226,168 | ₩228,196 | ₩220,937 | ₩225,140 | -0.45% | 26.4만 |
|---|
| 2026.08.12 | ₩230,318 | ₩230,318 | ₩222,912 | ₩224,913 | -2.35% | 28.9만 |
|---|
| 2026.08.11 | ₩220,216 | ₩234,855 | ₩220,216 | ₩228,236 | +3.64% | 28.6만 |
|---|
| 2026.08.10 | ₩223,072 | ₩228,476 | ₩222,178 | ₩226,541 | +1.56% | 33.6만 |
|---|
| 2026.08.07 | ₩225,914 | ₩229,811 | ₩219,148 | ₩224,059 | -0.82% | 31.1만 |
|---|
| 2026.08.06 | ₩224,446 | ₩226,515 | ₩221,337 | ₩224,379 | -0.03% | 30.7만 |
|---|
| 2026.08.05 | ₩228,850 | ₩230,825 | ₩224,219 | ₩225,300 | -1.55% | 58만 |
|---|
| 2026.08.04 | ₩221,457 | ₩230,198 | ₩217,427 | ₩227,929 | +2.92% | 65.5만 |
|---|
| 2026.08.03 | ₩203,361 | ₩218,961 | ₩196,249 | ₩218,761 | +7.57% | 65.5만 |
|---|
| 2026.07.31 | ₩195,234 | ₩201,733 | ₩190,404 | ₩200,359 | +2.62% | 46.5만 |
|---|
| 2026.07.30 | ₩197,503 | ₩199,812 | ₩191,031 | ₩194,727 | -1.41% | 54.4만 |
|---|
| 2026.07.29 | ₩196,048 | ₩199,345 | ₩185,760 | ₩190,857 | -2.65% | 87만 |
|---|
| 2026.07.28 | ₩216,920 | ₩223,525 | ₩192,872 | ₩197,823 | -8.80% | 125.9만 |
|---|
| 2026.07.27 | ₩215,639 | ₩218,027 | ₩209,513 | ₩213,517 | -0.98% | 60.4만 |
|---|
| 2026.07.24 | ₩216,373 | ₩219,722 | ₩212,810 | ₩216,973 | +0.28% | 40.2만 |
|---|
| 2026.07.23 | ₩202,174 | ₩219,789 | ₩202,174 | ₩217,854 | +7.76% | 117.2만 |
|---|
| 2026.07.22 | ₩196,115 | ₩203,415 | ₩194,727 | ₩201,560 | +2.78% | 35만 |
|---|
| 2026.07.21 | ₩198,170 | ₩201,346 | ₩192,299 | ₩197,423 | -0.38% | 31.5만 |
|---|
| 2026.07.20 | ₩202,454 | ₩203,081 | ₩196,449 | ₩196,649 | -2.87% | 34.4만 |
|---|
| 2026.07.17 | ₩198,918 | ₩204,602 | ₩196,209 | ₩199,465 | +0.28% | 82.7만 |
|---|
| 2026.07.16 | ₩198,144 | ₩208,045 | ₩195,968 | ₩204,362 | +3.14% | 38.3만 |
|---|
| 2026.07.15 | ₩196,756 | ₩200,092 | ₩191,858 | ₩198,757 | +1.02% | 32.5만 |
|---|
| 2026.07.14 | ₩201,053 | ₩202,507 | ₩193,059 | ₩196,489 | -2.27% | 60.6만 |
|---|
| 2026.07.13 | ₩200,065 | ₩201,693 | ₩192,912 | ₩197,116 | -1.47% | 35.5만 |
|---|
| 2026.07.10 | ₩195,421 | ₩204,109 | ₩194,714 | ₩198,717 | +1.69% | 49.5만 |
|---|
| 2026.07.09 | ₩189,710 | ₩194,661 | ₩187,481 | ₩193,299 | +1.89% | 43.9만 |
|---|
| 2026.07.08 | ₩177,099 | ₩187,268 | ₩175,764 | ₩186,907 | +5.54% | 57.5만 |
|---|
| 2026.07.07 | ₩179,821 | ₩180,408 | ₩169,853 | ₩176,965 | -1.59% | 88.5만 |
|---|
| 2026.07.06 | ₩179,875 | ₩183,117 | ₩178,260 | ₩181,062 | +0.66% | 33만 |
|---|
| 2026.07.02 | ₩188,402 | ₩189,469 | ₩176,565 | ₩180,035 | -4.44% | 49.1만 |
|---|
| 2026.07.01 | ₩190,831 | ₩193,860 | ₩187,014 | ₩187,134 | -1.94% | 38.1만 |
|---|
| 2026.06.30 | ₩196,395 | ₩200,359 | ₩188,495 | ₩191,284 | -2.60% | 37.9만 |
|---|
| 2026.06.29 | ₩198,824 | ₩201,800 | ₩192,045 | ₩195,221 | -1.81% | 45.5만 |
|---|
| 2026.06.26 | ₩202,307 | ₩209,513 | ₩200,519 | ₩201,853 | -0.22% | 131.1만 |
|---|
| 2026.06.25 | ₩193,606 | ₩208,899 | ₩193,606 | ₩204,175 | +5.46% | 101.2만 |
|---|
| 2026.06.24 | ₩192,726 | ₩196,075 | ₩188,615 | ₩191,138 | -0.82% | 66.8만 |
|---|
| 2026.06.23 | ₩199,838 | ₩200,786 | ₩191,204 | ₩191,218 | -4.31% | 60.3만 |
|---|
| 2026.06.22 | ₩205,710 | ₩209,513 | ₩201,360 | ₩204,749 | -0.47% | 61.3만 |
|---|
| 2026.06.18 | ₩198,838 | ₩210,381 | ₩196,796 | ₩207,005 | +4.11% | 91.9만 |
|---|
| 2026.06.17 | ₩200,572 | ₩209,006 | ₩193,233 | ₩193,620 | -3.47% | 81.2만 |
|---|
| 2026.06.16 | ₩203,348 | ₩208,112 | ₩201,013 | ₩201,333 | -0.99% | 45.7만 |
|---|
| 2026.06.15 | ₩198,210 | ₩206,164 | ₩198,210 | ₩202,240 | +2.03% | 41.2만 |
|---|
| 2026.06.12 | ₩193,033 | ₩198,077 | ₩188,922 | ₩192,992 | -0.02% | 50만 |
|---|
| 2026.06.11 | ₩191,498 | ₩195,181 | ₩187,214 | ₩190,177 | -0.69% | 72.4만 |
|---|
| 2026.06.10 | ₩199,144 | ₩205,483 | ₩188,669 | ₩188,669 | -5.26% | 66.9만 |
|---|
| 2026.06.09 | ₩195,955 | ₩201,133 | ₩190,310 | ₩200,025 | +2.08% | 67.8만 |
|---|
| 2026.06.08 | ₩182,624 | ₩195,835 | ₩180,422 | ₩193,673 | +6.05% | 68.3만 |
|---|
| 2026.06.05 | ₩188,575 | ₩195,875 | ₩179,821 | ₩182,397 | -3.28% | 47.2만 |
|---|
| 2026.06.04 | ₩178,820 | ₩189,496 | ₩178,513 | ₩187,441 | +4.82% | 65.2만 |
|---|
| 2026.06.03 | ₩170,453 | ₩178,607 | ₩165,782 | ₩176,125 | +3.33% | 54.8만 |
|---|
| 2026.06.02 | ₩173,175 | ₩180,021 | ₩170,707 | ₩171,160 | -1.16% | 33.8만 |
|---|
| 2026.06.01 | ₩174,937 | ₩178,166 | ₩166,156 | ₩173,149 | -1.02% | 62.3만 |
|---|
| 2026.05.29 | ₩180,742 | ₩186,160 | ₩177,366 | ₩177,486 | -1.80% | 36만 |
|---|
| 2026.05.28 | ₩180,635 | ₩186,160 | ₩177,486 | ₩183,064 | +1.34% | 30.3만 |
|---|
| 2026.05.27 | ₩183,825 | ₩187,815 | ₩181,503 | ₩184,065 | +0.13% | 26.4만 |
|---|
| 2026.05.26 | ₩174,043 | ₩181,770 | ₩172,668 | ₩181,129 | +4.07% | 61만 |
|---|
| 2026.05.22 | ₩173,749 | ₩174,817 | ₩170,360 | ₩172,148 | -0.92% | 70.7만 |
|---|
| 2026.05.21 | ₩174,924 | ₩176,111 | ₩170,093 | ₩172,949 | -1.13% | 67.5만 |
|---|
| 2026.05.20 | ₩172,615 | ₩177,326 | ₩169,639 | ₩176,979 | +2.53% | 31.1만 |
|---|
| 2026.05.19 | ₩176,125 | ₩176,125 | ₩170,440 | ₩171,240 | -2.77% | 33.7만 |
|---|
| 2026.05.18 | ₩185,346 | ₩187,615 | ₩178,113 | ₩178,620 | -3.63% | 43.4만 |
|---|
| 2026.05.15 | ₩183,811 | ₩187,201 | ₩178,967 | ₩184,425 | +0.33% | 47.6만 |
|---|
| 2026.05.14 | ₩185,973 | ₩192,018 | ₩183,344 | ₩187,201 | +0.66% | 40.7만 |
|---|
| 2026.05.13 | ₩183,905 | ₩188,856 | ₩180,795 | ₩182,704 | -0.65% | 52.7만 |
|---|
| 2026.05.12 | ₩181,783 | ₩188,589 | ₩175,151 | ₩185,773 | +2.19% | 55.1만 |
|---|
| 2026.05.11 | ₩178,193 | ₩184,479 | ₩173,656 | ₩181,649 | +1.94% | 45.5만 |
|---|
| 2026.05.08 | ₩177,072 | ₩180,328 | ₩172,508 | ₩178,287 | +0.69% | 31.9만 |
|---|
| 2026.05.07 | ₩182,890 | ₩184,772 | ₩174,844 | ₩176,005 | -3.77% | 60.8만 |
|---|
| 2026.05.06 | ₩178,820 | ₩182,704 | ₩176,325 | ₩181,503 | +1.50% | 65.5만 |
|---|
| 2026.05.05 | ₩166,797 | ₩175,284 | ₩166,783 | ₩174,563 | +4.66% | 32.7만 |
|---|
| 2026.05.04 | ₩175,391 | ₩176,805 | ₩163,260 | ₩165,355 | -5.72% | 58.4만 |
|---|
| 2026.05.01 | ₩170,266 | ₩177,726 | ₩167,411 | ₩177,659 | +4.34% | 94.1만 |
|---|
| 2026.04.30 | ₩177,873 | ₩177,873 | ₩165,702 | ₩169,372 | -4.78% | 90만 |
|---|
| 2026.04.29 | ₩179,488 | ₩179,488 | ₩169,746 | ₩175,618 | -2.16% | 67.9만 |
|---|
| 2026.04.28 | ₩166,757 | ₩187,962 | ₩164,168 | ₩178,767 | +7.20% | 145만 |
|---|
| 2026.04.27 | ₩163,994 | ₩169,572 | ₩162,353 | ₩166,290 | +1.40% | 116.4만 |
|---|
| 2026.04.24 | ₩160,124 | ₩163,834 | ₩155,867 | ₩163,407 | +2.05% | 75.3만 |
|---|
| 2026.04.23 | ₩153,465 | ₩170,613 | ₩152,624 | ₩162,086 | +5.62% | 138.4만 |
|---|
| 2026.04.22 | ₩146,459 | ₩147,073 | ₩142,216 | ₩143,937 | -1.72% | 29.3만 |
|---|
| 2026.04.21 | ₩149,008 | ₩153,452 | ₩142,242 | ₩143,390 | -3.77% | 38.8만 |
|---|
| 2026.04.20 | ₩145,912 | ₩149,488 | ₩145,912 | ₩148,408 | +1.71% | 28.1만 |
|---|
| 2026.04.17 | ₩143,323 | ₩148,808 | ₩142,856 | ₩147,033 | +2.59% | 94.7만 |
|---|
| 2026.04.16 | ₩134,809 | ₩140,281 | ₩134,182 | ₩138,919 | +3.05% | 38.4만 |
|---|
| 2026.04.15 | ₩138,399 | ₩138,746 | ₩133,061 | ₩133,915 | -3.24% | 31.5만 |
|---|
| 2026.04.14 | ₩139,627 | ₩140,214 | ₩136,798 | ₩138,306 | -0.95% | 21.5만 |
|---|
| 2026.04.13 | ₩135,343 | ₩138,986 | ₩133,074 | ₩138,826 | +2.57% | 38.1만 |
|---|
| 2026.04.10 | ₩138,279 | ₩139,133 | ₩135,984 | ₩137,398 | -0.64% | 23.2만 |
|---|
| 2026.04.09 | ₩134,742 | ₩138,612 | ₩131,633 | ₩137,945 | +2.38% | 42.8만 |
|---|
| 2026.04.08 | ₩135,730 | ₩139,947 | ₩133,995 | ₩135,476 | -0.19% | 77.2만 |
|---|
| 2026.04.07 | ₩125,841 | ₩127,630 | ₩121,798 | ₩125,668 | -0.14% | 58.9만 |
|---|
| 2026.04.06 | ₩119,196 | ₩127,656 | ₩118,395 | ₩127,590 | +7.04% | 73.7만 |
|---|
| 2026.04.02 | ₩121,611 | ₩126,776 | ₩118,035 | ₩121,491 | -0.10% | 100.7만 |
|---|
| 2026.04.01 | ₩134,542 | ₩134,542 | ₩125,094 | ₩125,481 | -6.73% | 94.6만 |
|---|
| 2026.03.31 | ₩132,194 | ₩135,890 | ₩128,951 | ₩132,847 | +0.49% | 80.2만 |
|---|
| 2026.03.30 | ₩134,476 | ₩134,476 | ₩128,564 | ₩129,271 | -3.87% | 60.9만 |
|---|
| 2026.03.27 | ₩137,371 | ₩138,199 | ₩131,633 | ₩133,902 | -2.53% | 58.6만 |
|---|
| 2026.03.26 | ₩140,054 | ₩144,778 | ₩139,200 | ₩139,894 | -0.11% | 31.6만 |
|---|
| 2026.03.25 | ₩140,254 | ₩144,044 | ₩135,076 | ₩142,416 | +1.54% | 54.5만 |
|---|
| 2026.03.24 | ₩136,491 | ₩140,721 | ₩132,634 | ₩136,864 | +0.27% | 59.4만 |
|---|
| 2026.03.23 | ₩139,520 | ₩145,058 | ₩138,159 | ₩138,973 | -0.39% | 46.6만 |
|---|
| 2026.03.20 | ₩136,904 | ₩137,932 | ₩132,501 | ₩134,008 | -2.12% | 62.9만 |
|---|
| 2026.03.19 | ₩137,852 | ₩139,840 | ₩135,370 | ₩137,598 | -0.18% | 48.3만 |
|---|
| 2026.03.18 | ₩143,897 | ₩145,325 | ₩140,120 | ₩140,908 | -2.08% | 62.6만 |
|---|
| 2026.03.17 | ₩148,101 | ₩150,196 | ₩144,925 | ₩146,086 | -1.36% | 39.7만 |
|---|
| 2026.03.16 | ₩146,606 | ₩150,196 | ₩144,831 | ₩146,139 | -0.32% | 49.6만 |
|---|
| 2026.03.13 | ₩148,634 | ₩151,717 | ₩144,751 | ₩145,338 | -2.22% | 56.3만 |
|---|
| 2026.03.12 | ₩150,409 | ₩152,584 | ₩147,313 | ₩148,047 | -1.57% | 57.8만 |
|---|
| 2026.03.11 | ₩152,945 | ₩155,067 | ₩148,728 | ₩154,079 | +0.74% | 51.1만 |
|---|
| 2026.03.10 | ₩160,685 | ₩164,581 | ₩152,931 | ₩153,332 | -4.58% | 63.3만 |
|---|
| 2026.03.09 | ₩156,134 | ₩162,273 | ₩149,609 | ₩161,686 | +3.56% | 90.2만 |
|---|
| 2026.03.06 | ₩169,799 | ₩173,269 | ₩159,777 | ₩160,311 | -5.59% | 107.6만 |
|---|
| 2026.03.05 | ₩179,835 | ₩182,477 | ₩173,322 | ₩175,804 | -2.24% | 72.9만 |
|---|
| 2026.03.04 | ₩186,253 | ₩186,253 | ₩178,940 | ₩184,065 | -1.18% | 72만 |
|---|
| 2026.03.03 | ₩184,972 | ₩186,667 | ₩175,844 | ₩184,412 | -0.30% | 65.9만 |
|---|
| 2026.03.02 | ₩183,478 | ₩188,682 | ₩176,819 | ₩188,042 | +2.49% | 55.4만 |
|---|
| 2026.02.27 | ₩194,487 | ₩194,487 | ₩182,850 | ₩186,547 | -4.08% | 93.4만 |
|---|
| 2026.02.26 | ₩190,457 | ₩200,359 | ₩187,268 | ₩198,677 | +4.32% | 56.3만 |
|---|
| 2026.02.25 | ₩201,333 | ₩201,333 | ₩188,455 | ₩189,002 | -6.12% | 59.3만 |
|---|
| 2026.02.24 | ₩196,569 | ₩200,692 | ₩193,113 | ₩198,290 | +0.88% | 74.3만 |
|---|
| 2026.02.23 | ₩202,334 | ₩204,896 | ₩191,298 | ₩195,088 | -3.58% | 59.6만 |
|---|
| 2026.02.20 | ₩192,259 | ₩205,243 | ₩189,016 | ₩204,789 | +6.52% | 77.9만 |
|---|
| 2026.02.19 | ₩194,354 | ₩197,783 | ₩191,498 | ₩191,618 | -1.41% | 74.1만 |
|---|
| 2026.02.18 | ₩198,090 | ₩201,627 | ₩194,340 | ₩196,355 | -0.88% | 85.6만 |
|---|
| 2026.02.17 | ₩210,848 | ₩213,584 | ₩197,129 | ₩200,332 | -4.99% | 158.3만 |
|---|
| 2026.02.13 | ₩232,293 | ₩237,684 | ₩228,276 | ₩231,025 | -0.55% | 52.8만 |
|---|
| 2026.02.12 | ₩241,287 | ₩245,758 | ₩232,880 | ₩233,120 | -3.38% | 52.1만 |
|---|
| 2026.02.11 | ₩245,958 | ₩251,349 | ₩238,298 | ₩241,287 | -1.90% | 59.1만 |
|---|
| 2026.02.10 | ₩240,447 | ₩245,491 | ₩235,309 | ₩241,701 | +0.52% | 42.9만 |
|---|
| 2026.02.09 | ₩238,885 | ₩240,673 | ₩235,909 | ₩238,271 | -0.26% | 37.5만 |
|---|
| 2026.02.06 | ₩229,944 | ₩243,556 | ₩229,931 | ₩240,620 | +4.64% | 82.1만 |
|---|
| 2026.02.05 | ₩224,793 | ₩233,948 | ₩224,139 | ₩229,944 | +2.29% | 94.6만 |
|---|
| 2026.02.04 | ₩208,085 | ₩226,835 | ₩207,552 | ₩226,034 | +8.63% | 81.5만 |
|---|
| 2026.02.03 | ₩200,332 | ₩209,540 | ₩200,332 | ₩205,550 | +2.60% | 43.8만 |
|---|
| 2026.02.02 | ₩191,858 | ₩200,492 | ₩190,377 | ₩199,918 | +4.20% | 55.7만 |
|---|
| 2026.01.30 | ₩195,995 | ₩199,104 | ₩188,068 | ₩191,284 | -2.40% | 55.6만 |
|---|
| 2026.01.29 | ₩206,711 | ₩206,711 | ₩189,456 | ₩196,195 | -5.09% | 82.5만 |
|---|
| 2026.01.28 | ₩211,328 | ₩214,571 | ₩204,923 | ₩209,433 | -0.90% | 39.1만 |
|---|
| 2026.01.27 | ₩209,580 | ₩210,794 | ₩206,351 | ₩209,180 | -0.19% | 33.3만 |
|---|
| 2026.01.26 | ₩215,812 | ₩215,812 | ₩207,245 | ₩210,701 | -2.37% | 45.5만 |
|---|
| 2026.01.23 | ₩223,686 | ₩224,406 | ₩212,796 | ₩213,116 | -4.72% | 53.8만 |
|---|
| 2026.01.22 | ₩221,417 | ₩229,557 | ₩220,923 | ₩226,048 | +2.09% | 47.8만 |
|---|
| 2026.01.21 | ₩207,885 | ₩220,696 | ₩203,562 | ₩219,802 | +5.73% | 58.5만 |
|---|
| 2026.01.20 | ₩206,017 | ₩206,524 | ₩200,679 | ₩205,723 | -0.14% | 61만 |
|---|
| 2026.01.16 | ₩210,394 | ₩214,624 | ₩209,353 | ₩210,781 | +0.18% | 34.2만 |
|---|
| 2026.01.15 | ₩213,410 | ₩215,252 | ₩210,394 | ₩211,929 | -0.69% | 54.9만 |
|---|
| 2026.01.14 | ₩218,468 | ₩218,855 | ₩206,831 | ₩212,356 | -2.80% | 68.1만 |
|---|
| 2026.01.13 | ₩220,469 | ₩223,379 | ₩218,321 | ₩219,002 | -0.67% | 48.8만 |
|---|
| 2026.01.12 | ₩222,431 | ₩223,485 | ₩217,534 | ₩219,495 | -1.32% | 39.5만 |
|---|
| 2026.01.09 | ₩227,529 | ₩230,998 | ₩223,832 | ₩224,179 | -1.47% | 48.1만 |
|---|
| 2026.01.08 | ₩212,970 | ₩227,529 | ₩212,703 | ₩225,180 | +5.73% | 68.5만 |
|---|
| 2026.01.07 | ₩219,549 | ₩219,549 | ₩211,849 | ₩215,398 | -1.89% | 29.5만 |
|---|
| 2026.01.06 | ₩210,568 | ₩222,898 | ₩208,459 | ₩219,562 | +4.27% | 58.2만 |
|---|
| 2026.01.05 | ₩205,003 | ₩213,063 | ₩204,122 | ₩209,714 | +2.30% | 26.8만 |
|---|
| 2026.01.02 | ₩199,465 | ₩204,336 | ₩193,126 | ₩203,308 | +1.93% | 21.6만 |
|---|
| 2025.12.31 | ₩203,401 | ₩203,562 | ₩197,677 | ₩198,010 | -2.65% | 24.1만 |
|---|
| 2025.12.30 | ₩206,351 | ₩209,527 | ₩199,692 | ₩203,735 | -1.27% | 26.9만 |
|---|
| 2025.12.29 | ₩208,259 | ₩209,567 | ₩205,950 | ₩206,591 | -0.80% | 27.5만 |
|---|
| 2025.12.26 | ₩207,725 | ₩209,206 | ₩203,882 | ₩208,806 | +0.52% | 31.6만 |
|---|
| 2025.12.24 | ₩207,632 | ₩209,980 | ₩207,271 | ₩208,686 | +0.51% | 12.7만 |
|---|
| 2025.12.23 | ₩208,486 | ₩211,448 | ₩206,150 | ₩208,179 | -0.15% | 53.1만 |
|---|
| 2025.12.22 | ₩205,390 | ₩210,274 | ₩203,815 | ₩209,340 | +1.92% | 25.9만 |
|---|
| 2025.12.19 | ₩203,869 | ₩209,073 | ₩201,840 | ₩205,283 | +0.69% | 62.9만 |
|---|
| 2025.12.18 | ₩210,995 | ₩213,463 | ₩205,216 | ₩206,057 | -2.34% | 47.8만 |
|---|
| 2025.12.17 | ₩210,741 | ₩213,330 | ₩201,867 | ₩207,298 | -1.63% | 61.6만 |
|---|
| 2025.12.16 | ₩205,750 | ₩211,649 | ₩204,709 | ₩208,499 | +1.34% | 52.3만 |
|---|
| 2025.12.15 | ₩206,551 | ₩207,298 | ₩202,427 | ₩204,669 | -0.91% | 40.2만 |
|---|
| 2025.12.12 | ₩205,617 | ₩209,914 | ₩205,056 | ₩206,164 | +0.27% | 83.2만 |
|---|
| 2025.12.11 | ₩204,576 | ₩209,220 | ₩202,454 | ₩204,456 | -0.06% | 94.9만 |
|---|
| 2025.12.10 | ₩191,258 | ₩202,227 | ₩190,003 | ₩200,853 | +5.02% | 58.1만 |
|---|
| 2025.12.09 | ₩186,587 | ₩196,129 | ₩186,494 | ₩190,484 | +2.09% | 31.2만 |
|---|
| 2025.12.08 | ₩189,710 | ₩193,099 | ₩186,894 | ₩187,481 | -1.17% | 40.1만 |
|---|
| 2025.12.05 | ₩189,736 | ₩191,978 | ₩185,373 | ₩188,549 | -0.63% | 27.4만 |
|---|
| 2025.12.04 | ₩192,312 | ₩192,312 | ₩186,267 | ₩189,109 | -1.67% | 36.2만 |
|---|
| 2025.12.03 | ₩175,858 | ₩192,218 | ₩173,069 | ₩192,018 | +9.19% | 47.9만 |
|---|
| 2025.12.02 | ₩178,140 | ₩178,620 | ₩175,030 | ₩175,938 | -1.24% | 22.9만 |
|---|
| 2025.12.01 | ₩178,113 | ₩181,476 | ₩176,018 | ₩177,419 | -0.39% | 36.8만 |
|---|
| 2025.11.28 | ₩184,732 | ₩184,799 | ₩178,206 | ₩179,181 | -3.01% | 14.4만 |
|---|
| 2025.11.26 | ₩181,476 | ₩184,959 | ₩181,316 | ₩183,197 | +0.95% | 19.3만 |
|---|
| 2025.11.25 | ₩177,819 | ₩184,612 | ₩177,206 | ₩182,076 | +2.39% | 23.1만 |
|---|
| 2025.11.24 | ₩176,392 | ₩180,021 | ₩173,629 | ₩178,100 | +0.97% | 33.7만 |
|---|
| 2025.11.21 | ₩162,259 | ₩180,915 | ₩162,059 | ₩176,311 | +8.66% | 61.7만 |
|---|
| 2025.11.20 | ₩162,286 | ₩165,956 | ₩159,110 | ₩160,138 | -1.32% | 54만 |
|---|
| 2025.11.19 | ₩161,966 | ₩166,943 | ₩158,990 | ₩159,791 | -1.34% | 49.8만 |
|---|
| 2025.11.18 | ₩169,986 | ₩170,253 | ₩161,178 | ₩161,392 | -5.06% | 54.2만 |
|---|
| 2025.11.17 | ₩178,900 | ₩180,128 | ₩169,692 | ₩171,067 | -4.38% | 43.2만 |
|---|
| 2025.11.14 | ₩179,407 | ₩181,062 | ₩176,098 | ₩178,193 | -0.68% | 25만 |
|---|
| 2025.11.13 | ₩184,866 | ₩187,468 | ₩176,899 | ₩177,192 | -4.15% | 61.6만 |
|---|
| 2025.11.12 | ₩184,318 | ₩192,312 | ₩181,770 | ₩186,107 | +0.97% | 41.7만 |
|---|
| 2025.11.11 | ₩187,054 | ₩193,526 | ₩184,612 | ₩188,202 | +0.61% | 42만 |
|---|
| 2025.11.10 | ₩185,279 | ₩187,801 | ₩179,808 | ₩187,494 | +1.20% | 44.3만 |
|---|
| 2025.11.07 | ₩180,115 | ₩183,705 | ₩174,924 | ₩182,890 | +1.54% | 50.3만 |
|---|
| 2025.11.06 | ₩186,307 | ₩187,628 | ₩179,141 | ₩181,529 | -2.56% | 68.8만 |
|---|
| 2025.11.05 | ₩178,687 | ₩187,494 | ₩175,631 | ₩185,253 | +3.67% | 45.9만 |
|---|
| 2025.11.04 | ₩178,767 | ₩182,397 | ₩177,099 | ₩178,927 | +0.09% | 34.1만 |
|---|
| 2025.11.03 | ₩187,281 | ₩187,281 | ₩180,809 | ₩181,956 | -2.84% | 32.6만 |
|---|
| 2025.10.31 | ₩182,997 | ₩191,138 | ₩179,554 | ₩189,563 | +3.59% | 43만 |
|---|
| 2025.10.30 | ₩184,158 | ₩193,353 | ₩181,663 | ₩183,277 | -0.48% | 64.5만 |
|---|
| 2025.10.29 | ₩186,067 | ₩201,226 | ₩186,067 | ₩189,056 | +1.61% | 100.8만 |
|---|
| 2025.10.28 | ₩182,277 | ₩191,298 | ₩179,234 | ₩185,012 | +1.50% | 74.3만 |
|---|
| 2025.10.27 | ₩176,552 | ₩178,847 | ₩174,296 | ₩177,859 | +0.74% | 65.5만 |
|---|
| 2025.10.24 | ₩174,537 | ₩177,793 | ₩172,695 | ₩176,031 | +0.86% | 37.4만 |
|---|
| 2025.10.23 | ₩171,734 | ₩176,792 | ₩166,983 | ₩171,374 | -0.21% | 49.5만 |
|---|
| 2025.10.22 | ₩172,268 | ₩177,059 | ₩170,066 | ₩173,256 | +0.57% | 34.4만 |
|---|
| 2025.10.21 | ₩170,306 | ₩177,553 | ₩168,505 | ₩172,642 | +1.37% | 30.4만 |
|---|
| 2025.10.20 | ₩170,333 | ₩174,390 | ₩168,078 | ₩171,281 | +0.56% | 27만 |
|---|
| 2025.10.17 | ₩170,680 | ₩173,109 | ₩162,913 | ₩167,117 | -2.09% | 49.1만 |
|---|
| 2025.10.16 | ₩169,759 | ₩173,429 | ₩167,918 | ₩172,615 | +1.68% | 31.6만 |
|---|
| 2025.10.15 | ₩167,411 | ₩173,069 | ₩167,411 | ₩168,945 | +0.92% | 55.5만 |
|---|
| 2025.10.14 | ₩158,630 | ₩175,711 | ₩157,629 | ₩170,827 | +7.69% | 46.5만 |
|---|
| 2025.10.13 | ₩160,364 | ₩162,099 | ₩157,349 | ₩161,058 | +0.43% | 27.6만 |
|---|
| 2025.10.10 | ₩162,967 | ₩163,887 | ₩155,667 | ₩157,188 | -3.55% | 45.1만 |
|---|