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 | ₩167,210 | ₩167,223 | ₩162,814 | ₩164,965 | -1.34% | 47.2만 |
| 2026.10.08 | ₩163,468 | ₩168,479 | ₩161,745 | ₩165,499 | +1.24% | 41.1만 |
| 2026.10.07 | ₩178,594 | ₩178,594 | ₩164,524 | ₩166,248 | -6.91% | 65.6만 |
| 2026.10.06 | ₩180,571 | ₩188,789 | ₩179,516 | ₩180,024 | -0.30% | 54.4만 |
| 2026.10.05 | ₩187,132 | ₩188,254 | ₩180,317 | ₩181,066 | -3.24% | 54.8만 |
| 2026.10.02 | ₩178,701 | ₩186,197 | ₩176,990 | ₩184,887 | +3.46% | 52만 |
| 2026.10.01 | ₩167,023 | ₩176,964 | ₩160,863 | ₩176,189 | +5.49% | 89.7만 |
| 2026.09.30 | ₩171,031 | ₩174,585 | ₩166,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩166,755 |
| -2.50% |
| 48.7만 |
| 2026.09.29 | ₩179,663 | ₩183,471 | ₩166,862 | ₩170,016 | -5.37% | 88.7만 |
|---|
| 2026.09.28 | ₩179,529 | ₩181,680 | ₩175,774 | ₩178,914 | -0.34% | 47.2만 |
|---|
| 2026.09.25 | ₩174,385 | ₩186,317 | ₩173,770 | ₩180,865 | +3.72% | 59.1만 |
|---|
| 2026.09.24 | ₩180,611 | ₩181,440 | ₩171,632 | ₩174,959 | -3.13% | 86.1만 |
|---|
| 2026.09.23 | ₩190,085 | ₩191,261 | ₩183,177 | ₩183,364 | -3.54% | 56.5만 |
|---|
| 2026.09.22 | ₩189,738 | ₩195,857 | ₩185,970 | ₩192,503 | +1.46% | 59.9만 |
|---|
| 2026.09.21 | ₩182,335 | ₩189,323 | ₩178,914 | ₩188,054 | +3.14% | 68.9만 |
|---|
| 2026.09.18 | ₩184,553 | ₩187,707 | ₩179,208 | ₩180,732 | -2.07% | 562.7만 |
|---|
| 2026.09.17 | ₩194,949 | ₩196,378 | ₩185,315 | ₩185,408 | -4.89% | 74.7만 |
|---|
| 2026.09.16 | ₩187,079 | ₩194,240 | ₩185,863 | ₩190,686 | +1.93% | 80.2만 |
|---|
| 2026.09.15 | ₩187,105 | ₩189,657 | ₩183,992 | ₩185,662 | -0.77% | 72.2만 |
|---|
| 2026.09.14 | ₩184,005 | ₩191,555 | ₩181,720 | ₩187,626 | +1.97% | 65.6만 |
|---|
| 2026.09.11 | ₩192,664 | ₩194,655 | ₩187,065 | ₩188,348 | -2.24% | 64만 |
|---|
| 2026.09.10 | ₩193,479 | ₩194,281 | ₩189,029 | ₩189,791 | -1.91% | 62만 |
|---|
| 2026.09.09 | ₩196,218 | ₩205,531 | ₩191,996 | ₩193,465 | -1.40% | 66.9만 |
|---|
| 2026.09.08 | ₩200,414 | ₩205,010 | ₩193,225 | ₩195,443 | -2.48% | 122.7만 |
|---|
| 2026.09.04 | ₩182,055 | ₩190,432 | ₩181,841 | ₩188,294 | +3.43% | 44.8만 |
|---|
| 2026.09.03 | ₩184,954 | ₩189,697 | ₩180,478 | ₩185,649 | +0.38% | 39만 |
|---|
| 2026.09.02 | ₩187,560 | ₩191,875 | ₩183,097 | ₩184,086 | -1.85% | 48.4만 |
|---|
| 2026.09.01 | ₩200,173 | ₩201,763 | ₩186,263 | ₩188,482 | -5.84% | 66.7만 |
|---|
| 2026.08.31 | ₩201,857 | ₩205,317 | ₩196,833 | ₩203,554 | +0.84% | 42만 |
|---|
| 2026.08.28 | ₩209,259 | ₩209,259 | ₩197,808 | ₩201,229 | -3.84% | 41.9만 |
|---|
| 2026.08.27 | ₩206,614 | ₩210,809 | ₩203,834 | ₩207,682 | +0.52% | 41.6만 |
|---|
| 2026.08.26 | ₩210,542 | ₩214,083 | ₩207,108 | ₩208,765 | -0.84% | 30.6만 |
|---|
| 2026.08.25 | ₩219,601 | ₩224,478 | ₩207,348 | ₩208,564 | -5.03% | 39.4만 |
|---|
| 2026.08.24 | ₩217,356 | ₩217,864 | ₩210,916 | ₩211,116 | -2.87% | 30.5만 |
|---|
| 2026.08.21 | ₩219,240 | ₩223,195 | ₩211,290 | ₩216,328 | -1.33% | 29만 |
|---|
| 2026.08.20 | ₩220,657 | ₩223,249 | ₩213,375 | ₩216,007 | -2.11% | 33.8만 |
|---|
| 2026.08.19 | ₩223,142 | ₩227,004 | ₩220,430 | ₩224,612 | +0.66% | 30.3만 |
|---|
| 2026.08.18 | ₩228,340 | ₩228,473 | ₩221,739 | ₩222,902 | -2.38% | 31만 |
|---|
| 2026.08.17 | ₩234,834 | ₩235,168 | ₩228,660 | ₩231,319 | -1.50% | 30.5만 |
|---|
| 2026.08.14 | ₩224,852 | ₩232,522 | ₩224,852 | ₩231,841 | +3.11% | 20.7만 |
|---|
| 2026.08.13 | ₩226,456 | ₩228,487 | ₩221,218 | ₩225,427 | -0.45% | 26.4만 |
|---|
| 2026.08.12 | ₩230,611 | ₩230,611 | ₩223,195 | ₩225,200 | -2.35% | 28.9만 |
|---|
| 2026.08.11 | ₩220,496 | ₩235,154 | ₩220,496 | ₩228,527 | +3.64% | 28.6만 |
|---|
| 2026.08.10 | ₩223,356 | ₩228,767 | ₩222,461 | ₩226,830 | +1.56% | 33.6만 |
|---|
| 2026.08.07 | ₩226,202 | ₩230,104 | ₩219,427 | ₩224,345 | -0.82% | 31.1만 |
|---|
| 2026.08.06 | ₩224,732 | ₩226,803 | ₩221,619 | ₩224,665 | -0.03% | 30.7만 |
|---|
| 2026.08.05 | ₩229,142 | ₩231,119 | ₩224,505 | ₩225,587 | -1.55% | 58만 |
|---|
| 2026.08.04 | ₩221,739 | ₩230,491 | ₩217,704 | ₩228,220 | +2.92% | 65.5만 |
|---|
| 2026.08.03 | ₩203,620 | ₩219,240 | ₩196,499 | ₩219,040 | +7.57% | 65.5만 |
|---|
| 2026.07.31 | ₩195,483 | ₩201,990 | ₩190,646 | ₩200,614 | +2.62% | 46.5만 |
|---|
| 2026.07.30 | ₩197,755 | ₩200,066 | ₩191,274 | ₩194,975 | -1.41% | 54.4만 |
|---|
| 2026.07.29 | ₩196,298 | ₩199,599 | ₩185,996 | ₩191,100 | -2.65% | 87만 |
|---|
| 2026.07.28 | ₩217,196 | ₩223,810 | ₩193,118 | ₩198,075 | -8.80% | 125.9만 |
|---|
| 2026.07.27 | ₩215,913 | ₩218,305 | ₩209,780 | ₩213,789 | -0.98% | 60.4만 |
|---|
| 2026.07.24 | ₩216,648 | ₩220,002 | ₩213,081 | ₩217,250 | +0.28% | 40.2만 |
|---|
| 2026.07.23 | ₩202,431 | ₩220,069 | ₩202,431 | ₩218,131 | +7.76% | 117.2만 |
|---|
| 2026.07.22 | ₩196,365 | ₩203,674 | ₩194,975 | ₩201,817 | +2.78% | 35만 |
|---|
| 2026.07.21 | ₩198,423 | ₩201,603 | ₩192,544 | ₩197,674 | -0.38% | 31.5만 |
|---|
| 2026.07.20 | ₩202,712 | ₩203,340 | ₩196,699 | ₩196,899 | -2.87% | 34.4만 |
|---|
| 2026.07.17 | ₩199,171 | ₩204,863 | ₩196,459 | ₩199,719 | +0.28% | 82.7만 |
|---|
| 2026.07.16 | ₩198,396 | ₩208,310 | ₩196,218 | ₩204,623 | +3.14% | 38.3만 |
|---|
| 2026.07.15 | ₩197,006 | ₩200,347 | ₩192,103 | ₩199,011 | +1.02% | 32.5만 |
|---|
| 2026.07.14 | ₩201,309 | ₩202,765 | ₩193,305 | ₩196,739 | -2.27% | 60.6만 |
|---|
| 2026.07.13 | ₩200,320 | ₩201,950 | ₩193,158 | ₩197,367 | -1.47% | 35.5만 |
|---|
| 2026.07.10 | ₩195,670 | ₩204,369 | ₩194,962 | ₩198,971 | +1.69% | 49.5만 |
|---|
| 2026.07.09 | ₩189,951 | ₩194,909 | ₩187,720 | ₩193,546 | +1.89% | 43.9만 |
|---|
| 2026.07.08 | ₩177,324 | ₩187,506 | ₩175,988 | ₩187,145 | +5.54% | 57.5만 |
|---|
| 2026.07.07 | ₩180,050 | ₩180,638 | ₩170,069 | ₩177,191 | -1.59% | 88.5만 |
|---|
| 2026.07.06 | ₩180,104 | ₩183,351 | ₩178,487 | ₩181,293 | +0.66% | 33만 |
|---|
| 2026.07.02 | ₩188,642 | ₩189,711 | ₩176,790 | ₩180,264 | -4.44% | 49.1만 |
|---|
| 2026.07.01 | ₩191,074 | ₩194,107 | ₩187,252 | ₩187,373 | -1.94% | 38.1만 |
|---|
| 2026.06.30 | ₩196,646 | ₩200,614 | ₩188,735 | ₩191,528 | -2.60% | 37.9만 |
|---|
| 2026.06.29 | ₩199,077 | ₩202,057 | ₩192,290 | ₩195,470 | -1.81% | 45.5만 |
|---|
| 2026.06.26 | ₩202,565 | ₩209,780 | ₩200,774 | ₩202,111 | -0.22% | 131.1만 |
|---|
| 2026.06.25 | ₩193,853 | ₩209,166 | ₩193,853 | ₩204,436 | +5.46% | 101.2만 |
|---|
| 2026.06.24 | ₩192,971 | ₩196,325 | ₩188,856 | ₩191,381 | -0.82% | 66.8만 |
|---|
| 2026.06.23 | ₩200,093 | ₩201,042 | ₩191,448 | ₩191,461 | -4.31% | 60.3만 |
|---|
| 2026.06.22 | ₩205,972 | ₩209,780 | ₩201,616 | ₩205,010 | -0.47% | 61.3만 |
|---|
| 2026.06.18 | ₩199,091 | ₩210,649 | ₩197,046 | ₩207,268 | +4.11% | 91.9만 |
|---|
| 2026.06.17 | ₩200,828 | ₩209,273 | ₩193,479 | ₩193,866 | -3.47% | 81.2만 |
|---|
| 2026.06.16 | ₩203,607 | ₩208,377 | ₩201,269 | ₩201,589 | -0.99% | 45.7만 |
|---|
| 2026.06.15 | ₩198,463 | ₩206,426 | ₩198,463 | ₩202,498 | +2.03% | 41.2만 |
|---|
| 2026.06.12 | ₩193,278 | ₩198,329 | ₩189,163 | ₩193,238 | -0.02% | 50만 |
|---|
| 2026.06.11 | ₩191,742 | ₩195,430 | ₩187,453 | ₩190,419 | -0.69% | 72.4만 |
|---|
| 2026.06.10 | ₩199,398 | ₩205,745 | ₩188,909 | ₩188,909 | -5.26% | 66.9만 |
|---|
| 2026.06.09 | ₩196,205 | ₩201,389 | ₩190,553 | ₩200,280 | +2.08% | 67.8만 |
|---|
| 2026.06.08 | ₩182,856 | ₩196,084 | ₩180,652 | ₩193,920 | +6.05% | 68.3만 |
|---|
| 2026.06.05 | ₩188,816 | ₩196,124 | ₩180,050 | ₩182,629 | -3.28% | 47.2만 |
|---|
| 2026.06.04 | ₩179,048 | ₩189,738 | ₩178,741 | ₩187,680 | +4.82% | 65.2만 |
|---|
| 2026.06.03 | ₩170,670 | ₩178,834 | ₩165,994 | ₩176,349 | +3.33% | 54.8만 |
|---|
| 2026.06.02 | ₩173,396 | ₩180,251 | ₩170,924 | ₩171,378 | -1.16% | 33.8만 |
|---|
| 2026.06.01 | ₩175,160 | ₩178,393 | ₩166,368 | ₩173,369 | -1.02% | 62.3만 |
|---|
| 2026.05.29 | ₩180,972 | ₩186,397 | ₩177,592 | ₩177,712 | -1.80% | 36만 |
|---|
| 2026.05.28 | ₩180,865 | ₩186,397 | ₩177,712 | ₩183,297 | +1.34% | 30.3만 |
|---|
| 2026.05.27 | ₩184,059 | ₩188,054 | ₩181,734 | ₩184,299 | +0.13% | 26.4만 |
|---|
| 2026.05.26 | ₩174,265 | ₩182,001 | ₩172,888 | ₩181,360 | +4.07% | 61만 |
|---|
| 2026.05.22 | ₩173,971 | ₩175,040 | ₩170,577 | ₩172,367 | -0.92% | 70.7만 |
|---|
| 2026.05.21 | ₩175,146 | ₩176,336 | ₩170,310 | ₩173,169 | -1.13% | 67.5만 |
|---|
| 2026.05.20 | ₩172,835 | ₩177,552 | ₩169,855 | ₩177,204 | +2.53% | 31.1만 |
|---|
| 2026.05.19 | ₩176,349 | ₩176,349 | ₩170,657 | ₩171,459 | -2.77% | 33.7만 |
|---|
| 2026.05.18 | ₩185,582 | ₩187,854 | ₩178,340 | ₩178,848 | -3.63% | 43.4만 |
|---|
| 2026.05.15 | ₩184,045 | ₩187,439 | ₩179,195 | ₩184,660 | +0.33% | 47.6만 |
|---|
| 2026.05.14 | ₩186,210 | ₩192,263 | ₩183,578 | ₩187,439 | +0.66% | 40.7만 |
|---|
| 2026.05.13 | ₩184,139 | ₩189,096 | ₩181,026 | ₩182,936 | -0.65% | 52.7만 |
|---|
| 2026.05.12 | ₩182,014 | ₩188,829 | ₩175,374 | ₩186,010 | +2.19% | 55.1만 |
|---|
| 2026.05.11 | ₩178,420 | ₩184,714 | ₩173,877 | ₩181,881 | +1.94% | 45.5만 |
|---|
| 2026.05.08 | ₩177,298 | ₩180,558 | ₩172,728 | ₩178,514 | +0.69% | 31.9만 |
|---|
| 2026.05.07 | ₩183,123 | ₩185,007 | ₩175,066 | ₩176,229 | -3.77% | 60.8만 |
|---|
| 2026.05.06 | ₩179,048 | ₩182,936 | ₩176,549 | ₩181,734 | +1.50% | 65.5만 |
|---|
| 2026.05.05 | ₩167,009 | ₩175,507 | ₩166,996 | ₩174,786 | +4.66% | 32.7만 |
|---|
| 2026.05.04 | ₩175,614 | ₩177,030 | ₩163,468 | ₩165,566 | -5.72% | 58.4만 |
|---|
| 2026.05.01 | ₩170,483 | ₩177,952 | ₩167,624 | ₩177,886 | +4.34% | 94.1만 |
|---|
| 2026.04.30 | ₩178,099 | ₩178,099 | ₩165,913 | ₩169,588 | -4.78% | 90만 |
|---|
| 2026.04.29 | ₩179,716 | ₩179,716 | ₩169,962 | ₩175,841 | -2.16% | 67.9만 |
|---|
| 2026.04.28 | ₩166,969 | ₩188,201 | ₩164,377 | ₩178,995 | +7.20% | 145만 |
|---|
| 2026.04.27 | ₩164,203 | ₩169,788 | ₩162,560 | ₩166,501 | +1.40% | 116.4만 |
|---|
| 2026.04.24 | ₩160,328 | ₩164,043 | ₩156,066 | ₩163,615 | +2.05% | 75.3만 |
|---|
| 2026.04.23 | ₩153,661 | ₩170,831 | ₩152,819 | ₩162,292 | +5.62% | 138.4만 |
|---|
| 2026.04.22 | ₩146,646 | ₩147,260 | ₩142,397 | ₩144,120 | -1.72% | 29.3만 |
|---|
| 2026.04.21 | ₩149,198 | ₩153,647 | ₩142,423 | ₩143,573 | -3.77% | 38.8만 |
|---|
| 2026.04.20 | ₩146,098 | ₩149,679 | ₩146,098 | ₩148,597 | +1.71% | 28.1만 |
|---|
| 2026.04.17 | ₩143,506 | ₩148,997 | ₩143,038 | ₩147,220 | +2.59% | 94.7만 |
|---|
| 2026.04.16 | ₩134,981 | ₩140,459 | ₩134,353 | ₩139,096 | +3.05% | 38.4만 |
|---|
| 2026.04.15 | ₩138,575 | ₩138,923 | ₩133,231 | ₩134,086 | -3.24% | 31.5만 |
|---|
| 2026.04.14 | ₩139,805 | ₩140,392 | ₩136,972 | ₩138,482 | -0.95% | 21.5만 |
|---|
| 2026.04.13 | ₩135,515 | ₩139,163 | ₩133,244 | ₩139,003 | +2.57% | 38.1만 |
|---|
| 2026.04.10 | ₩138,455 | ₩139,310 | ₩136,157 | ₩137,573 | -0.64% | 23.2만 |
|---|
| 2026.04.09 | ₩134,914 | ₩138,789 | ₩131,801 | ₩138,121 | +2.38% | 42.8만 |
|---|
| 2026.04.08 | ₩135,903 | ₩140,125 | ₩134,166 | ₩135,649 | -0.19% | 77.2만 |
|---|
| 2026.04.07 | ₩126,002 | ₩127,792 | ₩121,953 | ₩125,828 | -0.14% | 58.9만 |
|---|
| 2026.04.06 | ₩119,348 | ₩127,819 | ₩118,546 | ₩127,752 | +7.04% | 73.7만 |
|---|
| 2026.04.02 | ₩121,766 | ₩126,937 | ₩118,185 | ₩121,646 | -0.10% | 100.7만 |
|---|
| 2026.04.01 | ₩134,714 | ₩134,714 | ₩125,254 | ₩125,641 | -6.73% | 94.6만 |
|---|
| 2026.03.31 | ₩132,362 | ₩136,063 | ₩129,115 | ₩133,017 | +0.49% | 80.2만 |
|---|
| 2026.03.30 | ₩134,647 | ₩134,647 | ₩128,728 | ₩129,436 | -3.87% | 60.9만 |
|---|
| 2026.03.27 | ₩137,546 | ₩138,375 | ₩131,801 | ₩134,072 | -2.53% | 58.6만 |
|---|
| 2026.03.26 | ₩140,232 | ₩144,962 | ₩139,377 | ₩140,072 | -0.11% | 31.6만 |
|---|
| 2026.03.25 | ₩140,433 | ₩144,227 | ₩135,248 | ₩142,597 | +1.54% | 54.5만 |
|---|
| 2026.03.24 | ₩136,664 | ₩140,900 | ₩132,803 | ₩137,039 | +0.27% | 59.4만 |
|---|
| 2026.03.23 | ₩139,698 | ₩145,243 | ₩138,335 | ₩139,150 | -0.39% | 46.6만 |
|---|
| 2026.03.20 | ₩137,079 | ₩138,108 | ₩132,669 | ₩134,179 | -2.12% | 62.9만 |
|---|
| 2026.03.19 | ₩138,027 | ₩140,018 | ₩135,542 | ₩137,774 | -0.18% | 48.3만 |
|---|
| 2026.03.18 | ₩144,080 | ₩145,510 | ₩140,299 | ₩141,087 | -2.08% | 62.6만 |
|---|
| 2026.03.17 | ₩148,289 | ₩150,387 | ₩145,109 | ₩146,272 | -1.36% | 39.7만 |
|---|
| 2026.03.16 | ₩146,793 | ₩150,387 | ₩145,016 | ₩146,325 | -0.32% | 49.6만 |
|---|
| 2026.03.13 | ₩148,824 | ₩151,910 | ₩144,935 | ₩145,523 | -2.22% | 56.3만 |
|---|
| 2026.03.12 | ₩150,601 | ₩152,779 | ₩147,501 | ₩148,236 | -1.57% | 57.8만 |
|---|
| 2026.03.11 | ₩153,140 | ₩155,264 | ₩148,917 | ₩154,275 | +0.74% | 51.1만 |
|---|
| 2026.03.10 | ₩160,889 | ₩164,791 | ₩153,126 | ₩153,527 | -4.58% | 63.3만 |
|---|
| 2026.03.09 | ₩156,333 | ₩162,479 | ₩149,799 | ₩161,892 | +3.56% | 90.2만 |
|---|
| 2026.03.06 | ₩170,016 | ₩173,490 | ₩159,981 | ₩160,515 | -5.59% | 107.6만 |
|---|
| 2026.03.05 | ₩180,064 | ₩182,709 | ₩173,543 | ₩176,028 | -2.24% | 72.9만 |
|---|
| 2026.03.04 | ₩186,491 | ₩186,491 | ₩179,168 | ₩184,299 | -1.18% | 72만 |
|---|
| 2026.03.03 | ₩185,208 | ₩186,905 | ₩176,068 | ₩184,647 | -0.30% | 65.9만 |
|---|
| 2026.03.02 | ₩183,711 | ₩188,922 | ₩177,044 | ₩188,281 | +2.49% | 55.4만 |
|---|
| 2026.02.27 | ₩194,735 | ₩194,735 | ₩183,083 | ₩186,785 | -4.08% | 93.4만 |
|---|
| 2026.02.26 | ₩190,700 | ₩200,614 | ₩187,506 | ₩198,930 | +4.32% | 56.3만 |
|---|
| 2026.02.25 | ₩201,589 | ₩201,589 | ₩188,695 | ₩189,243 | -6.12% | 59.3만 |
|---|
| 2026.02.24 | ₩196,819 | ₩200,948 | ₩193,359 | ₩198,543 | +0.88% | 74.3만 |
|---|
| 2026.02.23 | ₩202,592 | ₩205,157 | ₩191,541 | ₩195,336 | -3.58% | 59.6만 |
|---|
| 2026.02.20 | ₩192,503 | ₩205,504 | ₩189,257 | ₩205,050 | +6.52% | 77.9만 |
|---|
| 2026.02.19 | ₩194,601 | ₩198,035 | ₩191,742 | ₩191,862 | -1.41% | 74.1만 |
|---|
| 2026.02.18 | ₩198,343 | ₩201,883 | ₩194,588 | ₩196,606 | -0.88% | 85.6만 |
|---|
| 2026.02.17 | ₩211,116 | ₩213,856 | ₩197,381 | ₩200,587 | -4.99% | 158.3만 |
|---|
| 2026.02.13 | ₩232,589 | ₩237,987 | ₩228,567 | ₩231,319 | -0.55% | 52.8만 |
|---|
| 2026.02.12 | ₩241,595 | ₩246,071 | ₩233,177 | ₩233,417 | -3.38% | 52.1만 |
|---|
| 2026.02.11 | ₩246,271 | ₩251,670 | ₩238,602 | ₩241,595 | -1.90% | 59.1만 |
|---|
| 2026.02.10 | ₩240,753 | ₩245,804 | ₩235,609 | ₩242,009 | +0.52% | 42.9만 |
|---|
| 2026.02.09 | ₩239,190 | ₩240,980 | ₩236,210 | ₩238,575 | -0.26% | 37.5만 |
|---|
| 2026.02.06 | ₩230,237 | ₩243,866 | ₩230,224 | ₩240,927 | +4.64% | 82.1만 |
|---|
| 2026.02.05 | ₩225,080 | ₩234,246 | ₩224,425 | ₩230,237 | +2.29% | 94.6만 |
|---|
| 2026.02.04 | ₩208,351 | ₩227,124 | ₩207,816 | ₩226,322 | +8.63% | 81.5만 |
|---|
| 2026.02.03 | ₩200,587 | ₩209,807 | ₩200,587 | ₩205,812 | +2.60% | 43.8만 |
|---|
| 2026.02.02 | ₩192,103 | ₩200,748 | ₩190,619 | ₩200,173 | +4.20% | 55.7만 |
|---|
| 2026.01.30 | ₩196,245 | ₩199,358 | ₩188,308 | ₩191,528 | -2.40% | 55.6만 |
|---|
| 2026.01.29 | ₩206,974 | ₩206,974 | ₩189,697 | ₩196,445 | -5.09% | 82.5만 |
|---|
| 2026.01.28 | ₩211,597 | ₩214,844 | ₩205,184 | ₩209,700 | -0.90% | 39.1만 |
|---|
| 2026.01.27 | ₩209,847 | ₩211,063 | ₩206,614 | ₩209,446 | -0.19% | 33.3만 |
|---|
| 2026.01.26 | ₩216,087 | ₩216,087 | ₩207,509 | ₩210,969 | -2.37% | 45.5만 |
|---|
| 2026.01.23 | ₩223,970 | ₩224,692 | ₩213,067 | ₩213,388 | -4.72% | 53.8만 |
|---|
| 2026.01.22 | ₩221,699 | ₩229,850 | ₩221,205 | ₩226,336 | +2.09% | 47.8만 |
|---|
| 2026.01.21 | ₩208,150 | ₩220,977 | ₩203,821 | ₩220,082 | +5.73% | 58.5만 |
|---|
| 2026.01.20 | ₩206,279 | ₩206,787 | ₩200,935 | ₩205,986 | -0.14% | 61만 |
|---|
| 2026.01.16 | ₩210,662 | ₩214,898 | ₩209,620 | ₩211,050 | +0.18% | 34.2만 |
|---|
| 2026.01.15 | ₩213,682 | ₩215,526 | ₩210,662 | ₩212,199 | -0.69% | 54.9만 |
|---|
| 2026.01.14 | ₩218,746 | ₩219,134 | ₩207,095 | ₩212,626 | -2.80% | 68.1만 |
|---|
| 2026.01.13 | ₩220,750 | ₩223,663 | ₩218,599 | ₩219,281 | -0.67% | 48.8만 |
|---|
| 2026.01.12 | ₩222,714 | ₩223,770 | ₩217,811 | ₩219,775 | -1.32% | 39.5만 |
|---|
| 2026.01.09 | ₩227,819 | ₩231,293 | ₩224,117 | ₩224,465 | -1.47% | 48.1만 |
|---|
| 2026.01.08 | ₩213,241 | ₩227,819 | ₩212,974 | ₩225,467 | +5.73% | 68.5만 |
|---|
| 2026.01.07 | ₩219,828 | ₩219,828 | ₩212,119 | ₩215,673 | -1.89% | 29.5만 |
|---|
| 2026.01.06 | ₩210,836 | ₩223,182 | ₩208,725 | ₩219,842 | +4.27% | 58.2만 |
|---|
| 2026.01.05 | ₩205,264 | ₩213,335 | ₩204,382 | ₩209,981 | +2.30% | 26.8만 |
|---|
| 2026.01.02 | ₩199,719 | ₩204,596 | ₩193,372 | ₩203,567 | +1.93% | 21.6만 |
|---|
| 2025.12.31 | ₩203,661 | ₩203,821 | ₩197,928 | ₩198,262 | -2.65% | 24.1만 |
|---|
| 2025.12.30 | ₩206,614 | ₩209,794 | ₩199,946 | ₩203,995 | -1.27% | 26.9만 |
|---|
| 2025.12.29 | ₩208,524 | ₩209,834 | ₩206,213 | ₩206,854 | -0.80% | 27.5만 |
|---|
| 2025.12.26 | ₩207,990 | ₩209,473 | ₩204,142 | ₩209,072 | +0.52% | 31.6만 |
|---|
| 2025.12.24 | ₩207,896 | ₩210,248 | ₩207,535 | ₩208,952 | +0.51% | 12.7만 |
|---|
| 2025.12.23 | ₩208,751 | ₩211,718 | ₩206,413 | ₩208,444 | -0.15% | 53.1만 |
|---|
| 2025.12.22 | ₩205,651 | ₩210,542 | ₩204,075 | ₩209,607 | +1.92% | 25.9만 |
|---|
| 2025.12.19 | ₩204,128 | ₩209,339 | ₩202,097 | ₩205,545 | +0.69% | 62.9만 |
|---|
| 2025.12.18 | ₩211,263 | ₩213,735 | ₩205,478 | ₩206,320 | -2.34% | 47.8만 |
|---|
| 2025.12.17 | ₩211,010 | ₩213,602 | ₩202,124 | ₩207,562 | -1.63% | 61.6만 |
|---|
| 2025.12.16 | ₩206,012 | ₩211,918 | ₩204,970 | ₩208,765 | +1.34% | 52.3만 |
|---|
| 2025.12.15 | ₩206,814 | ₩207,562 | ₩202,685 | ₩204,930 | -0.91% | 40.2만 |
|---|
| 2025.12.12 | ₩205,879 | ₩210,181 | ₩205,317 | ₩206,426 | +0.27% | 83.2만 |
|---|
| 2025.12.11 | ₩204,836 | ₩209,486 | ₩202,712 | ₩204,716 | -0.06% | 94.9만 |
|---|
| 2025.12.10 | ₩191,501 | ₩202,485 | ₩190,245 | ₩201,108 | +5.02% | 58.1만 |
|---|
| 2025.12.09 | ₩186,825 | ₩196,378 | ₩186,731 | ₩190,726 | +2.09% | 31.2만 |
|---|
| 2025.12.08 | ₩189,951 | ₩193,345 | ₩187,132 | ₩187,720 | -1.17% | 40.1만 |
|---|
| 2025.12.05 | ₩189,978 | ₩192,223 | ₩185,609 | ₩188,789 | -0.63% | 27.4만 |
|---|
| 2025.12.04 | ₩192,557 | ₩192,557 | ₩186,504 | ₩189,350 | -1.67% | 36.2만 |
|---|
| 2025.12.03 | ₩176,082 | ₩192,463 | ₩173,289 | ₩192,263 | +9.19% | 47.9만 |
|---|
| 2025.12.02 | ₩178,367 | ₩178,848 | ₩175,253 | ₩176,162 | -1.24% | 22.9만 |
|---|
| 2025.12.01 | ₩178,340 | ₩181,707 | ₩176,242 | ₩177,645 | -0.39% | 36.8만 |
|---|
| 2025.11.28 | ₩184,967 | ₩185,034 | ₩178,433 | ₩179,409 | -3.01% | 14.4만 |
|---|
| 2025.11.26 | ₩181,707 | ₩185,195 | ₩181,547 | ₩183,431 | +0.95% | 19.3만 |
|---|
| 2025.11.25 | ₩178,046 | ₩184,847 | ₩177,431 | ₩182,308 | +2.39% | 23.1만 |
|---|
| 2025.11.24 | ₩176,616 | ₩180,251 | ₩173,850 | ₩178,327 | +0.97% | 33.7만 |
|---|
| 2025.11.21 | ₩162,466 | ₩181,146 | ₩162,266 | ₩176,536 | +8.66% | 61.7만 |
|---|
| 2025.11.20 | ₩162,493 | ₩166,167 | ₩159,313 | ₩160,342 | -1.32% | 54만 |
|---|
| 2025.11.19 | ₩162,172 | ₩167,156 | ₩159,192 | ₩159,994 | -1.34% | 49.8만 |
|---|
| 2025.11.18 | ₩170,203 | ₩170,470 | ₩161,384 | ₩161,598 | -5.06% | 54.2만 |
|---|
| 2025.11.17 | ₩179,128 | ₩180,358 | ₩169,909 | ₩171,285 | -4.38% | 43.2만 |
|---|
| 2025.11.14 | ₩179,636 | ₩181,293 | ₩176,322 | ₩178,420 | -0.68% | 25만 |
|---|
| 2025.11.13 | ₩185,101 | ₩187,707 | ₩177,124 | ₩177,418 | -4.15% | 61.6만 |
|---|
| 2025.11.12 | ₩184,553 | ₩192,557 | ₩182,001 | ₩186,344 | +0.97% | 41.7만 |
|---|
| 2025.11.11 | ₩187,292 | ₩193,773 | ₩184,847 | ₩188,441 | +0.61% | 42만 |
|---|
| 2025.11.10 | ₩185,515 | ₩188,041 | ₩180,037 | ₩187,733 | +1.20% | 44.3만 |
|---|
| 2025.11.07 | ₩180,344 | ₩183,939 | ₩175,146 | ₩183,123 | +1.54% | 50.3만 |
|---|
| 2025.11.06 | ₩186,544 | ₩187,867 | ₩179,369 | ₩181,761 | -2.56% | 68.8만 |
|---|
| 2025.11.05 | ₩178,914 | ₩187,733 | ₩175,855 | ₩185,489 | +3.67% | 45.9만 |
|---|
| 2025.11.04 | ₩178,995 | ₩182,629 | ₩177,324 | ₩179,155 | +0.09% | 34.1만 |
|---|
| 2025.11.03 | ₩187,519 | ₩187,519 | ₩181,039 | ₩182,188 | -2.84% | 32.6만 |
|---|
| 2025.10.31 | ₩183,230 | ₩191,381 | ₩179,783 | ₩189,804 | +3.59% | 43만 |
|---|
| 2025.10.30 | ₩184,393 | ₩193,599 | ₩181,894 | ₩183,511 | -0.48% | 64.5만 |
|---|
| 2025.10.29 | ₩186,304 | ₩201,483 | ₩186,304 | ₩189,297 | +1.61% | 100.8만 |
|---|
| 2025.10.28 | ₩182,509 | ₩191,541 | ₩179,462 | ₩185,248 | +1.50% | 74.3만 |
|---|
| 2025.10.27 | ₩176,777 | ₩179,075 | ₩174,518 | ₩178,086 | +0.74% | 65.5만 |
|---|
| 2025.10.24 | ₩174,759 | ₩178,019 | ₩172,915 | ₩176,256 | +0.86% | 37.4만 |
|---|
| 2025.10.23 | ₩171,953 | ₩177,017 | ₩167,196 | ₩171,592 | -0.21% | 49.5만 |
|---|
| 2025.10.22 | ₩172,487 | ₩177,284 | ₩170,283 | ₩173,476 | +0.57% | 34.4만 |
|---|
| 2025.10.21 | ₩170,523 | ₩177,779 | ₩168,719 | ₩172,862 | +1.37% | 30.4만 |
|---|
| 2025.10.20 | ₩170,550 | ₩174,612 | ₩168,292 | ₩171,499 | +0.56% | 27만 |
|---|
| 2025.10.17 | ₩170,897 | ₩173,329 | ₩163,121 | ₩167,330 | -2.09% | 49.1만 |
|---|
| 2025.10.16 | ₩169,975 | ₩173,650 | ₩168,132 | ₩172,835 | +1.68% | 31.6만 |
|---|
| 2025.10.15 | ₩167,624 | ₩173,289 | ₩167,624 | ₩169,160 | +0.92% | 55.5만 |
|---|
| 2025.10.14 | ₩158,832 | ₩175,935 | ₩157,830 | ₩171,044 | +7.69% | 46.5만 |
|---|
| 2025.10.13 | ₩160,569 | ₩162,306 | ₩157,549 | ₩161,264 | +0.43% | 27.6만 |
|---|
| 2025.10.10 | ₩163,174 | ₩164,096 | ₩155,865 | ₩157,389 | -3.55% | 45.1만 |
|---|