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 | ₩167,260 | ₩167,273 | ₩162,862 | ₩165,014 | -1.34% | 47.2만 |
| 2026.10.08 | ₩163,517 | ₩168,529 | ₩161,793 | ₩165,549 | +1.24% | 41.1만 |
| 2026.10.07 | ₩178,647 | ₩178,647 | ₩164,573 | ₩166,297 | -6.91% | 65.6만 |
| 2026.10.06 | ₩180,625 | ₩188,845 | ₩179,570 | ₩180,077 | -0.30% | 54.4만 |
| 2026.10.05 | ₩187,188 | ₩188,311 | ₩180,371 | ₩181,120 | -3.24% | 54.8만 |
| 2026.10.02 | ₩178,754 | ₩186,252 | ₩177,043 | ₩184,943 | +3.46% | 52만 |
| 2026.10.01 | ₩167,073 | ₩177,017 | ₩160,911 | ₩176,241 | +5.49% | 89.7만 |
| 2026.09.30 | ₩171,082 | ₩174,638 | ₩166,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩166,805 |
| -2.50% |
| 48.7만 |
| 2026.09.29 | ₩179,717 | ₩183,526 | ₩166,912 | ₩170,066 | -5.37% | 88.7만 |
|---|
| 2026.09.28 | ₩179,583 | ₩181,735 | ₩175,827 | ₩178,968 | -0.34% | 47.2만 |
|---|
| 2026.09.25 | ₩174,437 | ₩186,373 | ₩173,822 | ₩180,919 | +3.72% | 59.1만 |
|---|
| 2026.09.24 | ₩180,666 | ₩181,494 | ₩171,684 | ₩175,012 | -3.13% | 86.1만 |
|---|
| 2026.09.23 | ₩190,142 | ₩191,318 | ₩183,232 | ₩183,419 | -3.54% | 56.5만 |
|---|
| 2026.09.22 | ₩189,794 | ₩195,916 | ₩186,025 | ₩192,561 | +1.46% | 59.9만 |
|---|
| 2026.09.21 | ₩182,390 | ₩189,380 | ₩178,968 | ₩188,110 | +3.14% | 68.9만 |
|---|
| 2026.09.18 | ₩184,608 | ₩187,763 | ₩179,262 | ₩180,786 | -2.07% | 562.7만 |
|---|
| 2026.09.17 | ₩195,007 | ₩196,437 | ₩185,370 | ₩185,464 | -4.89% | 74.7만 |
|---|
| 2026.09.16 | ₩187,135 | ₩194,299 | ₩185,918 | ₩190,743 | +1.93% | 80.2만 |
|---|
| 2026.09.15 | ₩187,161 | ₩189,714 | ₩184,047 | ₩185,718 | -0.77% | 72.2만 |
|---|
| 2026.09.14 | ₩184,060 | ₩191,612 | ₩181,775 | ₩187,683 | +1.97% | 65.6만 |
|---|
| 2026.09.11 | ₩192,721 | ₩194,713 | ₩187,121 | ₩188,404 | -2.24% | 64만 |
|---|
| 2026.09.10 | ₩193,537 | ₩194,339 | ₩189,086 | ₩189,848 | -1.91% | 62만 |
|---|
| 2026.09.09 | ₩196,277 | ₩205,593 | ₩192,053 | ₩193,523 | -1.40% | 66.9만 |
|---|
| 2026.09.08 | ₩200,474 | ₩205,071 | ₩193,283 | ₩195,502 | -2.48% | 122.7만 |
|---|
| 2026.09.04 | ₩182,109 | ₩190,489 | ₩181,895 | ₩188,351 | +3.43% | 44.8만 |
|---|
| 2026.09.03 | ₩185,009 | ₩189,754 | ₩180,532 | ₩185,704 | +0.38% | 39만 |
|---|
| 2026.09.02 | ₩187,616 | ₩191,933 | ₩183,152 | ₩184,141 | -1.85% | 48.4만 |
|---|
| 2026.09.01 | ₩200,233 | ₩201,824 | ₩186,319 | ₩188,538 | -5.84% | 66.7만 |
|---|
| 2026.08.31 | ₩201,917 | ₩205,379 | ₩196,892 | ₩203,615 | +0.84% | 42만 |
|---|
| 2026.08.28 | ₩209,322 | ₩209,322 | ₩197,867 | ₩201,289 | -3.84% | 41.9만 |
|---|
| 2026.08.27 | ₩206,675 | ₩210,872 | ₩203,895 | ₩207,745 | +0.52% | 41.6만 |
|---|
| 2026.08.26 | ₩210,605 | ₩214,147 | ₩207,170 | ₩208,827 | -0.84% | 30.6만 |
|---|
| 2026.08.25 | ₩219,667 | ₩224,545 | ₩207,410 | ₩208,627 | -5.03% | 39.4만 |
|---|
| 2026.08.24 | ₩217,421 | ₩217,929 | ₩210,979 | ₩211,180 | -2.87% | 30.5만 |
|---|
| 2026.08.21 | ₩219,306 | ₩223,262 | ₩211,353 | ₩216,392 | -1.33% | 29만 |
|---|
| 2026.08.20 | ₩220,723 | ₩223,316 | ₩213,438 | ₩216,072 | -2.11% | 33.8만 |
|---|
| 2026.08.19 | ₩223,209 | ₩227,072 | ₩220,496 | ₩224,679 | +0.66% | 30.3만 |
|---|
| 2026.08.18 | ₩228,408 | ₩228,542 | ₩221,805 | ₩222,968 | -2.38% | 31만 |
|---|
| 2026.08.17 | ₩234,904 | ₩235,238 | ₩228,729 | ₩231,389 | -1.50% | 30.5만 |
|---|
| 2026.08.14 | ₩224,920 | ₩232,592 | ₩224,920 | ₩231,910 | +3.11% | 20.7만 |
|---|
| 2026.08.13 | ₩226,524 | ₩228,555 | ₩221,284 | ₩225,494 | -0.45% | 26.4만 |
|---|
| 2026.08.12 | ₩230,680 | ₩230,680 | ₩223,262 | ₩225,267 | -2.35% | 28.9만 |
|---|
| 2026.08.11 | ₩220,562 | ₩235,225 | ₩220,562 | ₩228,595 | +3.64% | 28.6만 |
|---|
| 2026.08.10 | ₩223,423 | ₩228,836 | ₩222,527 | ₩226,898 | +1.56% | 33.6만 |
|---|
| 2026.08.07 | ₩226,270 | ₩230,172 | ₩219,493 | ₩224,412 | -0.82% | 31.1만 |
|---|
| 2026.08.06 | ₩224,799 | ₩226,871 | ₩221,685 | ₩224,733 | -0.03% | 30.7만 |
|---|
| 2026.08.05 | ₩229,210 | ₩231,188 | ₩224,572 | ₩225,655 | -1.55% | 58만 |
|---|
| 2026.08.04 | ₩221,805 | ₩230,560 | ₩217,769 | ₩228,288 | +2.92% | 65.5만 |
|---|
| 2026.08.03 | ₩203,681 | ₩219,306 | ₩196,557 | ₩219,106 | +7.57% | 65.5만 |
|---|
| 2026.07.31 | ₩195,542 | ₩202,051 | ₩190,703 | ₩200,674 | +2.62% | 46.5만 |
|---|
| 2026.07.30 | ₩197,814 | ₩200,126 | ₩191,331 | ₩195,034 | -1.41% | 54.4만 |
|---|
| 2026.07.29 | ₩196,357 | ₩199,658 | ₩186,052 | ₩191,158 | -2.65% | 87만 |
|---|
| 2026.07.28 | ₩217,261 | ₩223,877 | ₩193,176 | ₩198,135 | -8.80% | 125.9만 |
|---|
| 2026.07.27 | ₩215,978 | ₩218,370 | ₩209,843 | ₩213,853 | -0.98% | 60.4만 |
|---|
| 2026.07.24 | ₩216,713 | ₩220,068 | ₩213,144 | ₩217,315 | +0.28% | 40.2만 |
|---|
| 2026.07.23 | ₩202,492 | ₩220,135 | ₩202,492 | ₩218,197 | +7.76% | 117.2만 |
|---|
| 2026.07.22 | ₩196,424 | ₩203,735 | ₩195,034 | ₩201,877 | +2.78% | 35만 |
|---|
| 2026.07.21 | ₩198,482 | ₩201,663 | ₩192,601 | ₩197,734 | -0.38% | 31.5만 |
|---|
| 2026.07.20 | ₩202,773 | ₩203,401 | ₩196,758 | ₩196,958 | -2.87% | 34.4만 |
|---|
| 2026.07.17 | ₩199,231 | ₩204,924 | ₩196,517 | ₩199,779 | +0.28% | 82.7만 |
|---|
| 2026.07.16 | ₩198,455 | ₩208,373 | ₩196,277 | ₩204,684 | +3.14% | 38.3만 |
|---|
| 2026.07.15 | ₩197,065 | ₩200,407 | ₩192,160 | ₩199,070 | +1.02% | 32.5만 |
|---|
| 2026.07.14 | ₩201,369 | ₩202,826 | ₩193,363 | ₩196,798 | -2.27% | 60.6만 |
|---|
| 2026.07.13 | ₩200,380 | ₩202,011 | ₩193,216 | ₩197,426 | -1.47% | 35.5만 |
|---|
| 2026.07.10 | ₩195,729 | ₩204,430 | ₩195,020 | ₩199,030 | +1.69% | 49.5만 |
|---|
| 2026.07.09 | ₩190,008 | ₩194,967 | ₩187,776 | ₩193,604 | +1.89% | 43.9만 |
|---|
| 2026.07.08 | ₩177,378 | ₩187,562 | ₩176,041 | ₩187,201 | +5.54% | 57.5만 |
|---|
| 2026.07.07 | ₩180,104 | ₩180,692 | ₩170,120 | ₩177,244 | -1.59% | 88.5만 |
|---|
| 2026.07.06 | ₩180,158 | ₩183,406 | ₩178,540 | ₩181,347 | +0.66% | 33만 |
|---|
| 2026.07.02 | ₩188,698 | ₩189,768 | ₩176,843 | ₩180,318 | -4.44% | 49.1만 |
|---|
| 2026.07.01 | ₩191,131 | ₩194,165 | ₩187,308 | ₩187,429 | -1.94% | 38.1만 |
|---|
| 2026.06.30 | ₩196,704 | ₩200,674 | ₩188,792 | ₩191,585 | -2.60% | 37.9만 |
|---|
| 2026.06.29 | ₩199,137 | ₩202,118 | ₩192,347 | ₩195,528 | -1.81% | 45.5만 |
|---|
| 2026.06.26 | ₩202,626 | ₩209,843 | ₩200,835 | ₩202,171 | -0.22% | 131.1만 |
|---|
| 2026.06.25 | ₩193,911 | ₩209,228 | ₩193,911 | ₩204,497 | +5.46% | 101.2만 |
|---|
| 2026.06.24 | ₩193,029 | ₩196,384 | ₩188,912 | ₩191,438 | -0.82% | 66.8만 |
|---|
| 2026.06.23 | ₩200,153 | ₩201,102 | ₩191,505 | ₩191,519 | -4.31% | 60.3만 |
|---|
| 2026.06.22 | ₩206,034 | ₩209,843 | ₩201,677 | ₩205,071 | -0.47% | 61.3만 |
|---|
| 2026.06.18 | ₩199,150 | ₩210,712 | ₩197,105 | ₩207,330 | +4.11% | 91.9만 |
|---|
| 2026.06.17 | ₩200,888 | ₩209,335 | ₩193,537 | ₩193,924 | -3.47% | 81.2만 |
|---|
| 2026.06.16 | ₩203,668 | ₩208,440 | ₩201,329 | ₩201,650 | -0.99% | 45.7만 |
|---|
| 2026.06.15 | ₩198,522 | ₩206,488 | ₩198,522 | ₩202,559 | +2.03% | 41.2만 |
|---|
| 2026.06.12 | ₩193,336 | ₩198,389 | ₩189,220 | ₩193,296 | -0.02% | 50만 |
|---|
| 2026.06.11 | ₩191,799 | ₩195,488 | ₩187,509 | ₩190,476 | -0.69% | 72.4만 |
|---|
| 2026.06.10 | ₩199,458 | ₩205,807 | ₩188,966 | ₩188,966 | -5.26% | 66.9만 |
|---|
| 2026.06.09 | ₩196,263 | ₩201,449 | ₩190,610 | ₩200,340 | +2.08% | 67.8만 |
|---|
| 2026.06.08 | ₩182,911 | ₩196,143 | ₩180,706 | ₩193,978 | +6.05% | 68.3만 |
|---|
| 2026.06.05 | ₩188,872 | ₩196,183 | ₩180,104 | ₩182,684 | -3.28% | 47.2만 |
|---|
| 2026.06.04 | ₩179,102 | ₩189,794 | ₩178,794 | ₩187,736 | +4.82% | 65.2만 |
|---|
| 2026.06.03 | ₩170,721 | ₩178,888 | ₩166,043 | ₩176,402 | +3.33% | 54.8만 |
|---|
| 2026.06.02 | ₩173,448 | ₩180,305 | ₩170,975 | ₩171,430 | -1.16% | 33.8만 |
|---|
| 2026.06.01 | ₩175,212 | ₩178,447 | ₩166,418 | ₩173,421 | -1.02% | 62.3만 |
|---|
| 2026.05.29 | ₩181,026 | ₩186,453 | ₩177,645 | ₩177,765 | -1.80% | 36만 |
|---|
| 2026.05.28 | ₩180,919 | ₩186,453 | ₩177,765 | ₩183,352 | +1.34% | 30.3만 |
|---|
| 2026.05.27 | ₩184,114 | ₩188,110 | ₩181,788 | ₩184,354 | +0.13% | 26.4만 |
|---|
| 2026.05.26 | ₩174,317 | ₩182,056 | ₩172,940 | ₩181,414 | +4.07% | 61만 |
|---|
| 2026.05.22 | ₩174,023 | ₩175,092 | ₩170,628 | ₩172,419 | -0.92% | 70.7만 |
|---|
| 2026.05.21 | ₩175,199 | ₩176,388 | ₩170,360 | ₩173,221 | -1.13% | 67.5만 |
|---|
| 2026.05.20 | ₩172,887 | ₩177,605 | ₩169,906 | ₩177,257 | +2.53% | 31.1만 |
|---|
| 2026.05.19 | ₩176,402 | ₩176,402 | ₩170,708 | ₩171,510 | -2.77% | 33.7만 |
|---|
| 2026.05.18 | ₩185,638 | ₩187,910 | ₩178,393 | ₩178,901 | -3.63% | 43.4만 |
|---|
| 2026.05.15 | ₩184,101 | ₩187,495 | ₩179,249 | ₩184,715 | +0.33% | 47.6만 |
|---|
| 2026.05.14 | ₩186,266 | ₩192,320 | ₩183,633 | ₩187,495 | +0.66% | 40.7만 |
|---|
| 2026.05.13 | ₩184,194 | ₩189,153 | ₩181,080 | ₩182,991 | -0.65% | 52.7만 |
|---|
| 2026.05.12 | ₩182,069 | ₩188,885 | ₩175,426 | ₩186,065 | +2.19% | 55.1만 |
|---|
| 2026.05.11 | ₩178,474 | ₩184,769 | ₩173,929 | ₩181,935 | +1.94% | 45.5만 |
|---|
| 2026.05.08 | ₩177,351 | ₩180,612 | ₩172,780 | ₩178,567 | +0.69% | 31.9만 |
|---|
| 2026.05.07 | ₩183,178 | ₩185,063 | ₩175,119 | ₩176,282 | -3.77% | 60.8만 |
|---|
| 2026.05.06 | ₩179,102 | ₩182,991 | ₩176,602 | ₩181,788 | +1.50% | 65.5만 |
|---|
| 2026.05.05 | ₩167,059 | ₩175,560 | ₩167,046 | ₩174,838 | +4.66% | 32.7만 |
|---|
| 2026.05.04 | ₩175,667 | ₩177,083 | ₩163,517 | ₩165,616 | -5.72% | 58.4만 |
|---|
| 2026.05.01 | ₩170,534 | ₩178,006 | ₩167,674 | ₩177,939 | +4.34% | 94.1만 |
|---|
| 2026.04.30 | ₩178,153 | ₩178,153 | ₩165,963 | ₩169,639 | -4.78% | 90만 |
|---|
| 2026.04.29 | ₩179,770 | ₩179,770 | ₩170,013 | ₩175,894 | -2.16% | 67.9만 |
|---|
| 2026.04.28 | ₩167,019 | ₩188,257 | ₩164,426 | ₩179,048 | +7.20% | 145만 |
|---|
| 2026.04.27 | ₩164,252 | ₩169,839 | ₩162,608 | ₩166,551 | +1.40% | 116.4만 |
|---|
| 2026.04.24 | ₩160,376 | ₩164,092 | ₩156,113 | ₩163,664 | +2.05% | 75.3만 |
|---|
| 2026.04.23 | ₩153,707 | ₩170,882 | ₩152,865 | ₩162,341 | +5.62% | 138.4만 |
|---|
| 2026.04.22 | ₩146,690 | ₩147,304 | ₩142,439 | ₩144,164 | -1.72% | 29.3만 |
|---|
| 2026.04.21 | ₩149,243 | ₩153,693 | ₩142,466 | ₩143,616 | -3.77% | 38.8만 |
|---|
| 2026.04.20 | ₩146,142 | ₩149,724 | ₩146,142 | ₩148,641 | +1.71% | 28.1만 |
|---|
| 2026.04.17 | ₩143,549 | ₩149,042 | ₩143,081 | ₩147,264 | +2.59% | 94.7만 |
|---|
| 2026.04.16 | ₩135,021 | ₩140,501 | ₩134,393 | ₩139,138 | +3.05% | 38.4만 |
|---|
| 2026.04.15 | ₩138,617 | ₩138,964 | ₩133,270 | ₩134,126 | -3.24% | 31.5만 |
|---|
| 2026.04.14 | ₩139,846 | ₩140,434 | ₩137,013 | ₩138,523 | -0.95% | 21.5만 |
|---|
| 2026.04.13 | ₩135,556 | ₩139,205 | ₩133,284 | ₩139,044 | +2.57% | 38.1만 |
|---|
| 2026.04.10 | ₩138,496 | ₩139,352 | ₩136,198 | ₩137,614 | -0.64% | 23.2만 |
|---|
| 2026.04.09 | ₩134,954 | ₩138,831 | ₩131,840 | ₩138,162 | +2.38% | 42.8만 |
|---|
| 2026.04.08 | ₩135,944 | ₩140,167 | ₩134,206 | ₩135,690 | -0.19% | 77.2만 |
|---|
| 2026.04.07 | ₩126,039 | ₩127,831 | ₩121,990 | ₩125,866 | -0.14% | 58.9만 |
|---|
| 2026.04.06 | ₩119,383 | ₩127,857 | ₩118,581 | ₩127,790 | +7.04% | 73.7만 |
|---|
| 2026.04.02 | ₩121,803 | ₩126,975 | ₩118,220 | ₩121,682 | -0.10% | 100.7만 |
|---|
| 2026.04.01 | ₩134,754 | ₩134,754 | ₩125,291 | ₩125,679 | -6.73% | 94.6만 |
|---|
| 2026.03.31 | ₩132,402 | ₩136,104 | ₩129,154 | ₩133,057 | +0.49% | 80.2만 |
|---|
| 2026.03.30 | ₩134,687 | ₩134,687 | ₩128,766 | ₩129,475 | -3.87% | 60.9만 |
|---|
| 2026.03.27 | ₩137,588 | ₩138,416 | ₩131,840 | ₩134,112 | -2.53% | 58.6만 |
|---|
| 2026.03.26 | ₩140,274 | ₩145,006 | ₩139,419 | ₩140,114 | -0.11% | 31.6만 |
|---|
| 2026.03.25 | ₩140,475 | ₩144,270 | ₩135,289 | ₩142,640 | +1.54% | 54.5만 |
|---|
| 2026.03.24 | ₩136,705 | ₩140,942 | ₩132,843 | ₩137,080 | +0.27% | 59.4만 |
|---|
| 2026.03.23 | ₩139,739 | ₩145,286 | ₩138,376 | ₩139,191 | -0.39% | 46.6만 |
|---|
| 2026.03.20 | ₩137,120 | ₩138,149 | ₩132,709 | ₩134,219 | -2.12% | 62.9만 |
|---|
| 2026.03.19 | ₩138,069 | ₩140,060 | ₩135,583 | ₩137,815 | -0.18% | 48.3만 |
|---|
| 2026.03.18 | ₩144,123 | ₩145,554 | ₩140,341 | ₩141,129 | -2.08% | 62.6만 |
|---|
| 2026.03.17 | ₩148,334 | ₩150,432 | ₩145,153 | ₩146,315 | -1.36% | 39.7만 |
|---|
| 2026.03.16 | ₩146,837 | ₩150,432 | ₩145,059 | ₩146,369 | -0.32% | 49.6만 |
|---|
| 2026.03.13 | ₩148,868 | ₩151,956 | ₩144,979 | ₩145,567 | -2.22% | 56.3만 |
|---|
| 2026.03.12 | ₩150,646 | ₩152,825 | ₩147,545 | ₩148,280 | -1.57% | 57.8만 |
|---|
| 2026.03.11 | ₩153,185 | ₩155,311 | ₩148,962 | ₩154,322 | +0.74% | 51.1만 |
|---|
| 2026.03.10 | ₩160,938 | ₩164,840 | ₩153,172 | ₩153,573 | -4.58% | 63.3만 |
|---|
| 2026.03.09 | ₩156,380 | ₩162,528 | ₩149,844 | ₩161,940 | +3.56% | 90.2만 |
|---|
| 2026.03.06 | ₩170,066 | ₩173,542 | ₩160,029 | ₩160,563 | -5.59% | 107.6만 |
|---|
| 2026.03.05 | ₩180,118 | ₩182,764 | ₩173,595 | ₩176,081 | -2.24% | 72.9만 |
|---|
| 2026.03.04 | ₩186,546 | ₩186,546 | ₩179,222 | ₩184,354 | -1.18% | 72만 |
|---|
| 2026.03.03 | ₩185,263 | ₩186,961 | ₩176,121 | ₩184,702 | -0.30% | 65.9만 |
|---|
| 2026.03.02 | ₩183,766 | ₩188,979 | ₩177,097 | ₩188,337 | +2.49% | 55.4만 |
|---|
| 2026.02.27 | ₩194,793 | ₩194,793 | ₩183,138 | ₩186,841 | -4.08% | 93.4만 |
|---|
| 2026.02.26 | ₩190,757 | ₩200,674 | ₩187,562 | ₩198,990 | +4.32% | 56.3만 |
|---|
| 2026.02.25 | ₩201,650 | ₩201,650 | ₩188,752 | ₩189,300 | -6.12% | 59.3만 |
|---|
| 2026.02.24 | ₩196,878 | ₩201,008 | ₩193,417 | ₩198,602 | +0.88% | 74.3만 |
|---|
| 2026.02.23 | ₩202,652 | ₩205,218 | ₩191,599 | ₩195,395 | -3.58% | 59.6만 |
|---|
| 2026.02.20 | ₩192,561 | ₩205,566 | ₩189,313 | ₩205,112 | +6.52% | 77.9만 |
|---|
| 2026.02.19 | ₩194,660 | ₩198,095 | ₩191,799 | ₩191,920 | -1.41% | 74.1만 |
|---|
| 2026.02.18 | ₩198,402 | ₩201,944 | ₩194,646 | ₩196,664 | -0.88% | 85.6만 |
|---|
| 2026.02.17 | ₩211,180 | ₩213,920 | ₩197,440 | ₩200,647 | -4.99% | 158.3만 |
|---|
| 2026.02.13 | ₩232,658 | ₩238,058 | ₩228,635 | ₩231,389 | -0.55% | 52.8만 |
|---|
| 2026.02.12 | ₩241,667 | ₩246,145 | ₩233,247 | ₩233,487 | -3.38% | 52.1만 |
|---|
| 2026.02.11 | ₩246,345 | ₩251,745 | ₩238,673 | ₩241,667 | -1.90% | 59.1만 |
|---|
| 2026.02.10 | ₩240,825 | ₩245,877 | ₩235,679 | ₩242,081 | +0.52% | 42.9만 |
|---|
| 2026.02.09 | ₩239,261 | ₩241,052 | ₩236,281 | ₩238,646 | -0.26% | 37.5만 |
|---|
| 2026.02.06 | ₩230,306 | ₩243,939 | ₩230,293 | ₩240,999 | +4.64% | 82.1만 |
|---|
| 2026.02.05 | ₩225,147 | ₩234,316 | ₩224,492 | ₩230,306 | +2.29% | 94.6만 |
|---|
| 2026.02.04 | ₩208,413 | ₩227,192 | ₩207,878 | ₩226,390 | +8.63% | 81.5만 |
|---|
| 2026.02.03 | ₩200,647 | ₩209,870 | ₩200,647 | ₩205,873 | +2.60% | 43.8만 |
|---|
| 2026.02.02 | ₩192,160 | ₩200,808 | ₩190,677 | ₩200,233 | +4.20% | 55.7만 |
|---|
| 2026.01.30 | ₩196,303 | ₩199,418 | ₩188,364 | ₩191,585 | -2.40% | 55.6만 |
|---|
| 2026.01.29 | ₩207,036 | ₩207,036 | ₩189,754 | ₩196,504 | -5.09% | 82.5만 |
|---|
| 2026.01.28 | ₩211,661 | ₩214,909 | ₩205,245 | ₩209,763 | -0.90% | 39.1만 |
|---|
| 2026.01.27 | ₩209,910 | ₩211,126 | ₩206,675 | ₩209,509 | -0.19% | 33.3만 |
|---|
| 2026.01.26 | ₩216,152 | ₩216,152 | ₩207,571 | ₩211,033 | -2.37% | 45.5만 |
|---|
| 2026.01.23 | ₩224,038 | ₩224,759 | ₩213,131 | ₩213,452 | -4.72% | 53.8만 |
|---|
| 2026.01.22 | ₩221,765 | ₩229,918 | ₩221,271 | ₩226,403 | +2.09% | 47.8만 |
|---|
| 2026.01.21 | ₩208,212 | ₩221,044 | ₩203,882 | ₩220,148 | +5.73% | 58.5만 |
|---|
| 2026.01.20 | ₩206,341 | ₩206,849 | ₩200,995 | ₩206,047 | -0.14% | 61만 |
|---|
| 2026.01.16 | ₩210,725 | ₩214,962 | ₩209,683 | ₩211,113 | +0.18% | 34.2만 |
|---|
| 2026.01.15 | ₩213,746 | ₩215,590 | ₩210,725 | ₩212,262 | -0.69% | 54.9만 |
|---|
| 2026.01.14 | ₩218,812 | ₩219,199 | ₩207,157 | ₩212,690 | -2.80% | 68.1만 |
|---|
| 2026.01.13 | ₩220,816 | ₩223,730 | ₩218,664 | ₩219,346 | -0.67% | 48.8만 |
|---|
| 2026.01.12 | ₩222,781 | ₩223,837 | ₩217,876 | ₩219,841 | -1.32% | 39.5만 |
|---|
| 2026.01.09 | ₩227,887 | ₩231,362 | ₩224,185 | ₩224,532 | -1.47% | 48.1만 |
|---|
| 2026.01.08 | ₩213,305 | ₩227,887 | ₩213,037 | ₩225,535 | +5.73% | 68.5만 |
|---|
| 2026.01.07 | ₩219,894 | ₩219,894 | ₩212,182 | ₩215,737 | -1.89% | 29.5만 |
|---|
| 2026.01.06 | ₩210,899 | ₩223,249 | ₩208,787 | ₩219,908 | +4.27% | 58.2만 |
|---|
| 2026.01.05 | ₩205,325 | ₩213,398 | ₩204,443 | ₩210,044 | +2.30% | 26.8만 |
|---|
| 2026.01.02 | ₩199,779 | ₩204,657 | ₩193,430 | ₩203,628 | +1.93% | 21.6만 |
|---|
| 2025.12.31 | ₩203,722 | ₩203,882 | ₩197,988 | ₩198,322 | -2.65% | 24.1만 |
|---|
| 2025.12.30 | ₩206,675 | ₩209,856 | ₩200,006 | ₩204,056 | -1.27% | 26.9만 |
|---|
| 2025.12.29 | ₩208,587 | ₩209,897 | ₩206,274 | ₩206,916 | -0.80% | 27.5만 |
|---|
| 2025.12.26 | ₩208,052 | ₩209,536 | ₩204,203 | ₩209,135 | +0.52% | 31.6만 |
|---|
| 2025.12.24 | ₩207,958 | ₩210,311 | ₩207,598 | ₩209,014 | +0.51% | 12.7만 |
|---|
| 2025.12.23 | ₩208,814 | ₩211,781 | ₩206,475 | ₩208,506 | -0.15% | 53.1만 |
|---|
| 2025.12.22 | ₩205,713 | ₩210,605 | ₩204,136 | ₩209,669 | +1.92% | 25.9만 |
|---|
| 2025.12.19 | ₩204,189 | ₩209,402 | ₩202,158 | ₩205,606 | +0.69% | 62.9만 |
|---|
| 2025.12.18 | ₩211,327 | ₩213,799 | ₩205,539 | ₩206,381 | -2.34% | 47.8만 |
|---|
| 2025.12.17 | ₩211,073 | ₩213,666 | ₩202,184 | ₩207,624 | -1.63% | 61.6만 |
|---|
| 2025.12.16 | ₩206,074 | ₩211,982 | ₩205,031 | ₩208,827 | +1.34% | 52.3만 |
|---|
| 2025.12.15 | ₩206,876 | ₩207,624 | ₩202,746 | ₩204,991 | -0.91% | 40.2만 |
|---|
| 2025.12.12 | ₩205,940 | ₩210,244 | ₩205,379 | ₩206,488 | +0.27% | 83.2만 |
|---|
| 2025.12.11 | ₩204,898 | ₩209,549 | ₩202,773 | ₩204,777 | -0.06% | 94.9만 |
|---|
| 2025.12.10 | ₩191,559 | ₩202,545 | ₩190,302 | ₩201,169 | +5.02% | 58.1만 |
|---|
| 2025.12.09 | ₩186,881 | ₩196,437 | ₩186,787 | ₩190,783 | +2.09% | 31.2만 |
|---|
| 2025.12.08 | ₩190,008 | ₩193,403 | ₩187,188 | ₩187,776 | -1.17% | 40.1만 |
|---|
| 2025.12.05 | ₩190,035 | ₩192,280 | ₩185,664 | ₩188,845 | -0.63% | 27.4만 |
|---|
| 2025.12.04 | ₩192,615 | ₩192,615 | ₩186,560 | ₩189,407 | -1.67% | 36.2만 |
|---|
| 2025.12.03 | ₩176,135 | ₩192,521 | ₩173,341 | ₩192,320 | +9.19% | 47.9만 |
|---|
| 2025.12.02 | ₩178,420 | ₩178,901 | ₩175,306 | ₩176,215 | -1.24% | 22.9만 |
|---|
| 2025.12.01 | ₩178,393 | ₩181,762 | ₩176,295 | ₩177,698 | -0.39% | 36.8만 |
|---|
| 2025.11.28 | ₩185,023 | ₩185,090 | ₩178,487 | ₩179,463 | -3.01% | 14.4만 |
|---|
| 2025.11.26 | ₩181,762 | ₩185,250 | ₩181,601 | ₩183,486 | +0.95% | 19.3만 |
|---|
| 2025.11.25 | ₩178,099 | ₩184,902 | ₩177,484 | ₩182,363 | +2.39% | 23.1만 |
|---|
| 2025.11.24 | ₩176,669 | ₩180,305 | ₩173,902 | ₩178,380 | +0.97% | 33.7만 |
|---|
| 2025.11.21 | ₩162,515 | ₩181,200 | ₩162,314 | ₩176,589 | +8.66% | 61.7만 |
|---|
| 2025.11.20 | ₩162,541 | ₩166,217 | ₩159,360 | ₩160,390 | -1.32% | 54만 |
|---|
| 2025.11.19 | ₩162,221 | ₩167,206 | ₩159,240 | ₩160,042 | -1.34% | 49.8만 |
|---|
| 2025.11.18 | ₩170,254 | ₩170,521 | ₩161,432 | ₩161,646 | -5.06% | 54.2만 |
|---|
| 2025.11.17 | ₩179,182 | ₩180,412 | ₩169,960 | ₩171,336 | -4.38% | 43.2만 |
|---|
| 2025.11.14 | ₩179,690 | ₩181,347 | ₩176,375 | ₩178,474 | -0.68% | 25만 |
|---|
| 2025.11.13 | ₩185,156 | ₩187,763 | ₩177,177 | ₩177,471 | -4.15% | 61.6만 |
|---|
| 2025.11.12 | ₩184,608 | ₩192,615 | ₩182,056 | ₩186,399 | +0.97% | 41.7만 |
|---|
| 2025.11.11 | ₩187,348 | ₩193,831 | ₩184,902 | ₩188,498 | +0.61% | 42만 |
|---|
| 2025.11.10 | ₩185,571 | ₩188,097 | ₩180,091 | ₩187,789 | +1.20% | 44.3만 |
|---|
| 2025.11.07 | ₩180,398 | ₩183,994 | ₩175,199 | ₩183,178 | +1.54% | 50.3만 |
|---|
| 2025.11.06 | ₩186,600 | ₩187,923 | ₩179,423 | ₩181,815 | -2.56% | 68.8만 |
|---|
| 2025.11.05 | ₩178,968 | ₩187,789 | ₩175,907 | ₩185,544 | +3.67% | 45.9만 |
|---|
| 2025.11.04 | ₩179,048 | ₩182,684 | ₩177,378 | ₩179,209 | +0.09% | 34.1만 |
|---|
| 2025.11.03 | ₩187,576 | ₩187,576 | ₩181,093 | ₩182,243 | -2.84% | 32.6만 |
|---|
| 2025.10.31 | ₩183,285 | ₩191,438 | ₩179,837 | ₩189,861 | +3.59% | 43만 |
|---|
| 2025.10.30 | ₩184,448 | ₩193,657 | ₩181,949 | ₩183,566 | -0.48% | 64.5만 |
|---|
| 2025.10.29 | ₩186,359 | ₩201,543 | ₩186,359 | ₩189,353 | +1.61% | 100.8만 |
|---|
| 2025.10.28 | ₩182,563 | ₩191,599 | ₩179,516 | ₩185,303 | +1.50% | 74.3만 |
|---|
| 2025.10.27 | ₩176,830 | ₩179,128 | ₩174,571 | ₩178,139 | +0.74% | 65.5만 |
|---|
| 2025.10.24 | ₩174,811 | ₩178,073 | ₩172,967 | ₩176,308 | +0.86% | 37.4만 |
|---|
| 2025.10.23 | ₩172,004 | ₩177,070 | ₩167,246 | ₩171,644 | -0.21% | 49.5만 |
|---|
| 2025.10.22 | ₩172,539 | ₩177,337 | ₩170,334 | ₩173,528 | +0.57% | 34.4만 |
|---|
| 2025.10.21 | ₩170,574 | ₩177,832 | ₩168,770 | ₩172,913 | +1.37% | 30.4만 |
|---|
| 2025.10.20 | ₩170,601 | ₩174,664 | ₩168,342 | ₩171,550 | +0.56% | 27만 |
|---|
| 2025.10.17 | ₩170,949 | ₩173,381 | ₩163,170 | ₩167,380 | -2.09% | 49.1만 |
|---|
| 2025.10.16 | ₩170,026 | ₩173,702 | ₩168,182 | ₩172,887 | +1.68% | 31.6만 |
|---|
| 2025.10.15 | ₩167,674 | ₩173,341 | ₩167,674 | ₩169,211 | +0.92% | 55.5만 |
|---|
| 2025.10.14 | ₩158,879 | ₩175,987 | ₩157,877 | ₩171,096 | +7.69% | 46.5만 |
|---|
| 2025.10.13 | ₩160,617 | ₩162,354 | ₩157,596 | ₩161,312 | +0.43% | 27.6만 |
|---|
| 2025.10.10 | ₩163,223 | ₩164,145 | ₩155,912 | ₩157,436 | -3.55% | 45.1만 |
|---|