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 | ₩167,041 | ₩167,054 | ₩162,649 | ₩164,798 | -1.34% | 47.2만 |
| 2026.10.08 | ₩163,303 | ₩168,309 | ₩161,581 | ₩165,332 | +1.24% | 41.1만 |
| 2026.10.07 | ₩178,413 | ₩178,413 | ₩164,358 | ₩166,080 | -6.91% | 65.6만 |
| 2026.10.06 | ₩180,389 | ₩188,598 | ₩179,334 | ₩179,842 | -0.30% | 54.4만 |
| 2026.10.05 | ₩186,943 | ₩188,064 | ₩180,135 | ₩180,883 | -3.24% | 54.8만 |
| 2026.10.02 | ₩178,520 | ₩186,009 | ₩176,812 | ₩184,700 | +3.46% | 52만 |
| 2026.10.01 | ₩166,854 | ₩176,785 | ₩160,700 | ₩176,011 | +5.49% | 89.7만 |
| 2026.09.30 | ₩170,858 | ₩174,409 | ₩166,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩166,587 |
| -2.50% |
| 48.7만 |
| 2026.09.29 | ₩179,481 | ₩183,286 | ₩166,694 | ₩169,844 | -5.37% | 88.7만 |
|---|
| 2026.09.28 | ₩179,348 | ₩181,497 | ₩175,597 | ₩178,734 | -0.34% | 47.2만 |
|---|
| 2026.09.25 | ₩174,209 | ₩186,129 | ₩173,595 | ₩180,683 | +3.72% | 59.1만 |
|---|
| 2026.09.24 | ₩180,429 | ₩181,257 | ₩171,459 | ₩174,783 | -3.13% | 86.1만 |
|---|
| 2026.09.23 | ₩189,893 | ₩191,068 | ₩182,992 | ₩183,179 | -3.54% | 56.5만 |
|---|
| 2026.09.22 | ₩189,546 | ₩195,659 | ₩185,782 | ₩192,309 | +1.46% | 59.9만 |
|---|
| 2026.09.21 | ₩182,151 | ₩189,132 | ₩178,734 | ₩187,864 | +3.14% | 68.9만 |
|---|
| 2026.09.18 | ₩184,367 | ₩187,517 | ₩179,027 | ₩180,549 | -2.07% | 562.7만 |
|---|
| 2026.09.17 | ₩194,752 | ₩196,180 | ₩185,128 | ₩185,221 | -4.89% | 74.7만 |
|---|
| 2026.09.16 | ₩186,890 | ₩194,044 | ₩185,675 | ₩190,494 | +1.93% | 80.2만 |
|---|
| 2026.09.15 | ₩186,916 | ₩189,466 | ₩183,806 | ₩185,475 | -0.77% | 72.2만 |
|---|
| 2026.09.14 | ₩183,819 | ₩191,361 | ₩181,537 | ₩187,437 | +1.97% | 65.6만 |
|---|
| 2026.09.11 | ₩192,469 | ₩194,458 | ₩186,876 | ₩188,158 | -2.24% | 64만 |
|---|
| 2026.09.10 | ₩193,283 | ₩194,084 | ₩188,838 | ₩189,599 | -1.91% | 62만 |
|---|
| 2026.09.09 | ₩196,020 | ₩205,324 | ₩191,802 | ₩193,270 | -1.40% | 66.9만 |
|---|
| 2026.09.08 | ₩200,211 | ₩204,803 | ₩193,030 | ₩195,246 | -2.48% | 122.7만 |
|---|
| 2026.09.04 | ₩181,871 | ₩190,240 | ₩181,657 | ₩188,104 | +3.43% | 44.8만 |
|---|
| 2026.09.03 | ₩184,767 | ₩189,506 | ₩180,295 | ₩185,461 | +0.38% | 39만 |
|---|
| 2026.09.02 | ₩187,370 | ₩191,682 | ₩182,912 | ₩183,900 | -1.85% | 48.4만 |
|---|
| 2026.09.01 | ₩199,971 | ₩201,559 | ₩186,075 | ₩188,291 | -5.84% | 66.7만 |
|---|
| 2026.08.31 | ₩201,653 | ₩205,110 | ₩196,634 | ₩203,348 | +0.84% | 42만 |
|---|
| 2026.08.28 | ₩209,048 | ₩209,048 | ₩197,608 | ₩201,025 | -3.84% | 41.9만 |
|---|
| 2026.08.27 | ₩206,405 | ₩210,596 | ₩203,628 | ₩207,473 | +0.52% | 41.6만 |
|---|
| 2026.08.26 | ₩210,329 | ₩213,866 | ₩206,899 | ₩208,554 | -0.84% | 30.6만 |
|---|
| 2026.08.25 | ₩219,379 | ₩224,251 | ₩207,139 | ₩208,354 | -5.03% | 39.4만 |
|---|
| 2026.08.24 | ₩217,137 | ₩217,644 | ₩210,703 | ₩210,903 | -2.87% | 30.5만 |
|---|
| 2026.08.21 | ₩219,019 | ₩222,970 | ₩211,077 | ₩216,109 | -1.33% | 29만 |
|---|
| 2026.08.20 | ₩220,434 | ₩223,023 | ₩213,159 | ₩215,789 | -2.11% | 33.8만 |
|---|
| 2026.08.19 | ₩222,917 | ₩226,774 | ₩220,207 | ₩224,385 | +0.66% | 30.3만 |
|---|
| 2026.08.18 | ₩228,109 | ₩228,243 | ₩221,515 | ₩222,676 | -2.38% | 31만 |
|---|
| 2026.08.17 | ₩234,596 | ₩234,930 | ₩228,429 | ₩231,086 | -1.50% | 30.5만 |
|---|
| 2026.08.14 | ₩224,625 | ₩232,287 | ₩224,625 | ₩231,606 | +3.11% | 20.7만 |
|---|
| 2026.08.13 | ₩226,227 | ₩228,256 | ₩220,994 | ₩225,199 | -0.45% | 26.4만 |
|---|
| 2026.08.12 | ₩230,378 | ₩230,378 | ₩222,970 | ₩224,972 | -2.35% | 28.9만 |
|---|
| 2026.08.11 | ₩220,274 | ₩234,917 | ₩220,274 | ₩228,296 | +3.64% | 28.6만 |
|---|
| 2026.08.10 | ₩223,130 | ₩228,536 | ₩222,236 | ₩226,601 | +1.56% | 33.6만 |
|---|
| 2026.08.07 | ₩225,973 | ₩229,871 | ₩219,206 | ₩224,118 | -0.82% | 31.1만 |
|---|
| 2026.08.06 | ₩224,505 | ₩226,574 | ₩221,395 | ₩224,438 | -0.03% | 30.7만 |
|---|
| 2026.08.05 | ₩228,910 | ₩230,886 | ₩224,278 | ₩225,359 | -1.55% | 58만 |
|---|
| 2026.08.04 | ₩221,515 | ₩230,258 | ₩217,484 | ₩227,989 | +2.92% | 65.5만 |
|---|
| 2026.08.03 | ₩203,415 | ₩219,019 | ₩196,300 | ₩218,819 | +7.57% | 65.5만 |
|---|
| 2026.07.31 | ₩195,286 | ₩201,786 | ₩190,454 | ₩200,411 | +2.62% | 46.5만 |
|---|
| 2026.07.30 | ₩197,555 | ₩199,864 | ₩191,081 | ₩194,778 | -1.41% | 54.4만 |
|---|
| 2026.07.29 | ₩196,100 | ₩199,397 | ₩185,808 | ₩190,907 | -2.65% | 87만 |
|---|
| 2026.07.28 | ₩216,977 | ₩223,584 | ₩192,923 | ₩197,875 | -8.80% | 125.9만 |
|---|
| 2026.07.27 | ₩215,695 | ₩218,085 | ₩209,568 | ₩213,573 | -0.98% | 60.4만 |
|---|
| 2026.07.24 | ₩216,429 | ₩219,780 | ₩212,865 | ₩217,030 | +0.28% | 40.2만 |
|---|
| 2026.07.23 | ₩202,227 | ₩219,846 | ₩202,227 | ₩217,911 | +7.76% | 117.2만 |
|---|
| 2026.07.22 | ₩196,167 | ₩203,468 | ₩194,778 | ₩201,613 | +2.78% | 35만 |
|---|
| 2026.07.21 | ₩198,222 | ₩201,399 | ₩192,349 | ₩197,475 | -0.38% | 31.5만 |
|---|
| 2026.07.20 | ₩202,507 | ₩203,134 | ₩196,500 | ₩196,701 | -2.87% | 34.4만 |
|---|
| 2026.07.17 | ₩198,970 | ₩204,656 | ₩196,260 | ₩199,517 | +0.28% | 82.7만 |
|---|
| 2026.07.16 | ₩198,196 | ₩208,100 | ₩196,020 | ₩204,416 | +3.14% | 38.3만 |
|---|
| 2026.07.15 | ₩196,807 | ₩200,144 | ₩191,909 | ₩198,810 | +1.02% | 32.5만 |
|---|
| 2026.07.14 | ₩201,105 | ₩202,560 | ₩193,110 | ₩196,540 | -2.27% | 60.6만 |
|---|
| 2026.07.13 | ₩200,118 | ₩201,746 | ₩192,963 | ₩197,168 | -1.47% | 35.5만 |
|---|
| 2026.07.10 | ₩195,473 | ₩204,162 | ₩194,765 | ₩198,770 | +1.69% | 49.5만 |
|---|
| 2026.07.09 | ₩189,759 | ₩194,712 | ₩187,530 | ₩193,350 | +1.89% | 43.9만 |
|---|
| 2026.07.08 | ₩177,145 | ₩187,317 | ₩175,810 | ₩186,956 | +5.54% | 57.5만 |
|---|
| 2026.07.07 | ₩179,868 | ₩180,456 | ₩169,897 | ₩177,012 | -1.59% | 88.5만 |
|---|
| 2026.07.06 | ₩179,922 | ₩183,165 | ₩178,307 | ₩181,110 | +0.66% | 33만 |
|---|
| 2026.07.02 | ₩188,451 | ₩189,519 | ₩176,611 | ₩180,082 | -4.44% | 49.1만 |
|---|
| 2026.07.01 | ₩190,881 | ₩193,911 | ₩187,063 | ₩187,183 | -1.94% | 38.1만 |
|---|
| 2026.06.30 | ₩196,447 | ₩200,411 | ₩188,545 | ₩191,335 | -2.60% | 37.9만 |
|---|
| 2026.06.29 | ₩198,876 | ₩201,853 | ₩192,095 | ₩195,272 | -1.81% | 45.5만 |
|---|
| 2026.06.26 | ₩202,360 | ₩209,568 | ₩200,572 | ₩201,906 | -0.22% | 131.1만 |
|---|
| 2026.06.25 | ₩193,657 | ₩208,954 | ₩193,657 | ₩204,229 | +5.46% | 101.2만 |
|---|
| 2026.06.24 | ₩192,776 | ₩196,127 | ₩188,665 | ₩191,188 | -0.82% | 66.8만 |
|---|
| 2026.06.23 | ₩199,891 | ₩200,839 | ₩191,254 | ₩191,268 | -4.31% | 60.3만 |
|---|
| 2026.06.22 | ₩205,764 | ₩209,568 | ₩201,412 | ₩204,803 | -0.47% | 61.3만 |
|---|
| 2026.06.18 | ₩198,890 | ₩210,436 | ₩196,847 | ₩207,059 | +4.11% | 91.9만 |
|---|
| 2026.06.17 | ₩200,625 | ₩209,061 | ₩193,283 | ₩193,670 | -3.47% | 81.2만 |
|---|
| 2026.06.16 | ₩203,401 | ₩208,167 | ₩201,065 | ₩201,386 | -0.99% | 45.7만 |
|---|
| 2026.06.15 | ₩198,262 | ₩206,218 | ₩198,262 | ₩202,293 | +2.03% | 41.2만 |
|---|
| 2026.06.12 | ₩193,083 | ₩198,129 | ₩188,972 | ₩193,043 | -0.02% | 50만 |
|---|
| 2026.06.11 | ₩191,548 | ₩195,232 | ₩187,263 | ₩190,227 | -0.69% | 72.4만 |
|---|
| 2026.06.10 | ₩199,197 | ₩205,537 | ₩188,718 | ₩188,718 | -5.26% | 66.9만 |
|---|
| 2026.06.09 | ₩196,006 | ₩201,186 | ₩190,360 | ₩200,078 | +2.08% | 67.8만 |
|---|
| 2026.06.08 | ₩182,671 | ₩195,886 | ₩180,469 | ₩193,724 | +6.05% | 68.3만 |
|---|
| 2026.06.05 | ₩188,625 | ₩195,926 | ₩179,868 | ₩182,445 | -3.28% | 47.2만 |
|---|
| 2026.06.04 | ₩178,867 | ₩189,546 | ₩178,560 | ₩187,490 | +4.82% | 65.2만 |
|---|
| 2026.06.03 | ₩170,498 | ₩178,654 | ₩165,826 | ₩176,171 | +3.33% | 54.8만 |
|---|
| 2026.06.02 | ₩173,221 | ₩180,069 | ₩170,751 | ₩171,205 | -1.16% | 33.8만 |
|---|
| 2026.06.01 | ₩174,983 | ₩178,213 | ₩166,200 | ₩173,194 | -1.02% | 62.3만 |
|---|
| 2026.05.29 | ₩180,789 | ₩186,209 | ₩177,412 | ₩177,532 | -1.80% | 36만 |
|---|
| 2026.05.28 | ₩180,683 | ₩186,209 | ₩177,532 | ₩183,112 | +1.34% | 30.3만 |
|---|
| 2026.05.27 | ₩183,873 | ₩187,864 | ₩181,550 | ₩184,113 | +0.13% | 26.4만 |
|---|
| 2026.05.26 | ₩174,089 | ₩181,817 | ₩172,714 | ₩181,176 | +4.07% | 61만 |
|---|
| 2026.05.22 | ₩173,795 | ₩174,863 | ₩170,404 | ₩172,193 | -0.92% | 70.7만 |
|---|
| 2026.05.21 | ₩174,970 | ₩176,158 | ₩170,137 | ₩172,994 | -1.13% | 67.5만 |
|---|
| 2026.05.20 | ₩172,660 | ₩177,372 | ₩169,684 | ₩177,025 | +2.53% | 31.1만 |
|---|
| 2026.05.19 | ₩176,171 | ₩176,171 | ₩170,484 | ₩171,285 | -2.77% | 33.7만 |
|---|
| 2026.05.18 | ₩185,395 | ₩187,664 | ₩178,160 | ₩178,667 | -3.63% | 43.4만 |
|---|
| 2026.05.15 | ₩183,859 | ₩187,250 | ₩179,014 | ₩184,474 | +0.33% | 47.6만 |
|---|
| 2026.05.14 | ₩186,022 | ₩192,069 | ₩183,392 | ₩187,250 | +0.66% | 40.7만 |
|---|
| 2026.05.13 | ₩183,953 | ₩188,905 | ₩180,843 | ₩182,752 | -0.65% | 52.7만 |
|---|
| 2026.05.12 | ₩181,831 | ₩188,638 | ₩175,196 | ₩185,822 | +2.19% | 55.1만 |
|---|
| 2026.05.11 | ₩178,240 | ₩184,527 | ₩173,701 | ₩181,697 | +1.94% | 45.5만 |
|---|
| 2026.05.08 | ₩177,119 | ₩180,376 | ₩172,553 | ₩178,333 | +0.69% | 31.9만 |
|---|
| 2026.05.07 | ₩182,938 | ₩184,821 | ₩174,889 | ₩176,051 | -3.77% | 60.8만 |
|---|
| 2026.05.06 | ₩178,867 | ₩182,752 | ₩176,371 | ₩181,550 | +1.50% | 65.5만 |
|---|
| 2026.05.05 | ₩166,840 | ₩175,330 | ₩166,827 | ₩174,609 | +4.66% | 32.7만 |
|---|
| 2026.05.04 | ₩175,437 | ₩176,852 | ₩163,303 | ₩165,399 | -5.72% | 58.4만 |
|---|
| 2026.05.01 | ₩170,311 | ₩177,773 | ₩167,454 | ₩177,706 | +4.34% | 94.1만 |
|---|
| 2026.04.30 | ₩177,919 | ₩177,919 | ₩165,746 | ₩169,417 | -4.78% | 90만 |
|---|
| 2026.04.29 | ₩179,535 | ₩179,535 | ₩169,790 | ₩175,664 | -2.16% | 67.9만 |
|---|
| 2026.04.28 | ₩166,800 | ₩188,011 | ₩164,211 | ₩178,814 | +7.20% | 145만 |
|---|
| 2026.04.27 | ₩164,037 | ₩169,617 | ₩162,395 | ₩166,333 | +1.40% | 116.4만 |
|---|
| 2026.04.24 | ₩160,166 | ₩163,877 | ₩155,908 | ₩163,450 | +2.05% | 75.3만 |
|---|
| 2026.04.23 | ₩153,505 | ₩170,658 | ₩152,665 | ₩162,128 | +5.62% | 138.4만 |
|---|
| 2026.04.22 | ₩146,498 | ₩147,112 | ₩142,253 | ₩143,975 | -1.72% | 29.3만 |
|---|
| 2026.04.21 | ₩149,047 | ₩153,492 | ₩142,280 | ₩143,427 | -3.77% | 38.8만 |
|---|
| 2026.04.20 | ₩145,950 | ₩149,528 | ₩145,950 | ₩148,446 | +1.71% | 28.1만 |
|---|
| 2026.04.17 | ₩143,361 | ₩148,847 | ₩142,894 | ₩147,072 | +2.59% | 94.7만 |
|---|
| 2026.04.16 | ₩134,845 | ₩140,317 | ₩134,217 | ₩138,956 | +3.05% | 38.4만 |
|---|
| 2026.04.15 | ₩138,435 | ₩138,782 | ₩133,096 | ₩133,950 | -3.24% | 31.5만 |
|---|
| 2026.04.14 | ₩139,663 | ₩140,251 | ₩136,833 | ₩138,342 | -0.95% | 21.5만 |
|---|
| 2026.04.13 | ₩135,378 | ₩139,023 | ₩133,109 | ₩138,862 | +2.57% | 38.1만 |
|---|
| 2026.04.10 | ₩138,315 | ₩139,169 | ₩136,019 | ₩137,434 | -0.64% | 23.2만 |
|---|
| 2026.04.09 | ₩134,778 | ₩138,649 | ₩131,668 | ₩137,981 | +2.38% | 42.8만 |
|---|
| 2026.04.08 | ₩135,766 | ₩139,984 | ₩134,030 | ₩135,512 | -0.19% | 77.2만 |
|---|
| 2026.04.07 | ₩125,874 | ₩127,663 | ₩121,830 | ₩125,701 | -0.14% | 58.9만 |
|---|
| 2026.04.06 | ₩119,227 | ₩127,690 | ₩118,426 | ₩127,623 | +7.04% | 73.7만 |
|---|
| 2026.04.02 | ₩121,643 | ₩126,809 | ₩118,066 | ₩121,523 | -0.10% | 100.7만 |
|---|
| 2026.04.01 | ₩134,578 | ₩134,578 | ₩125,127 | ₩125,514 | -6.73% | 94.6만 |
|---|
| 2026.03.31 | ₩132,228 | ₩135,926 | ₩128,985 | ₩132,882 | +0.49% | 80.2만 |
|---|
| 2026.03.30 | ₩134,511 | ₩134,511 | ₩128,598 | ₩129,305 | -3.87% | 60.9만 |
|---|
| 2026.03.27 | ₩137,407 | ₩138,235 | ₩131,668 | ₩133,937 | -2.53% | 58.6만 |
|---|
| 2026.03.26 | ₩140,090 | ₩144,816 | ₩139,236 | ₩139,930 | -0.11% | 31.6만 |
|---|
| 2026.03.25 | ₩140,291 | ₩144,082 | ₩135,111 | ₩142,453 | +1.54% | 54.5만 |
|---|
| 2026.03.24 | ₩136,526 | ₩140,758 | ₩132,669 | ₩136,900 | +0.27% | 59.4만 |
|---|
| 2026.03.23 | ₩139,556 | ₩145,096 | ₩138,195 | ₩139,009 | -0.39% | 46.6만 |
|---|
| 2026.03.20 | ₩136,940 | ₩137,968 | ₩132,535 | ₩134,044 | -2.12% | 62.9만 |
|---|
| 2026.03.19 | ₩137,888 | ₩139,877 | ₩135,405 | ₩137,634 | -0.18% | 48.3만 |
|---|
| 2026.03.18 | ₩143,935 | ₩145,363 | ₩140,157 | ₩140,945 | -2.08% | 62.6만 |
|---|
| 2026.03.17 | ₩148,139 | ₩150,235 | ₩144,963 | ₩146,124 | -1.36% | 39.7만 |
|---|
| 2026.03.16 | ₩146,644 | ₩150,235 | ₩144,869 | ₩146,177 | -0.32% | 49.6만 |
|---|
| 2026.03.13 | ₩148,673 | ₩151,757 | ₩144,789 | ₩145,376 | -2.22% | 56.3만 |
|---|
| 2026.03.12 | ₩150,449 | ₩152,624 | ₩147,352 | ₩148,086 | -1.57% | 57.8만 |
|---|
| 2026.03.11 | ₩152,985 | ₩155,107 | ₩148,767 | ₩154,119 | +0.74% | 51.1만 |
|---|
| 2026.03.10 | ₩160,727 | ₩164,625 | ₩152,972 | ₩153,372 | -4.58% | 63.3만 |
|---|
| 2026.03.09 | ₩156,175 | ₩162,315 | ₩149,648 | ₩161,728 | +3.56% | 90.2만 |
|---|
| 2026.03.06 | ₩169,844 | ₩173,314 | ₩159,819 | ₩160,353 | -5.59% | 107.6만 |
|---|
| 2026.03.05 | ₩179,882 | ₩182,525 | ₩173,368 | ₩175,851 | -2.24% | 72.9만 |
|---|
| 2026.03.04 | ₩186,302 | ₩186,302 | ₩178,987 | ₩184,113 | -1.18% | 72만 |
|---|
| 2026.03.03 | ₩185,021 | ₩186,716 | ₩175,891 | ₩184,460 | -0.30% | 65.9만 |
|---|
| 2026.03.02 | ₩183,526 | ₩188,732 | ₩176,865 | ₩188,091 | +2.49% | 55.4만 |
|---|
| 2026.02.27 | ₩194,538 | ₩194,538 | ₩182,898 | ₩186,596 | -4.08% | 93.4만 |
|---|
| 2026.02.26 | ₩190,507 | ₩200,411 | ₩187,317 | ₩198,729 | +4.32% | 56.3만 |
|---|
| 2026.02.25 | ₩201,386 | ₩201,386 | ₩188,505 | ₩189,052 | -6.12% | 59.3만 |
|---|
| 2026.02.24 | ₩196,620 | ₩200,745 | ₩193,163 | ₩198,342 | +0.88% | 74.3만 |
|---|
| 2026.02.23 | ₩202,387 | ₩204,950 | ₩191,348 | ₩195,139 | -3.58% | 59.6만 |
|---|
| 2026.02.20 | ₩192,309 | ₩205,297 | ₩189,065 | ₩204,843 | +6.52% | 77.9만 |
|---|
| 2026.02.19 | ₩194,405 | ₩197,835 | ₩191,548 | ₩191,668 | -1.41% | 74.1만 |
|---|
| 2026.02.18 | ₩198,142 | ₩201,679 | ₩194,391 | ₩196,407 | -0.88% | 85.6만 |
|---|
| 2026.02.17 | ₩210,903 | ₩213,640 | ₩197,181 | ₩200,385 | -4.99% | 158.3만 |
|---|
| 2026.02.13 | ₩232,354 | ₩237,747 | ₩228,336 | ₩231,086 | -0.55% | 52.8만 |
|---|
| 2026.02.12 | ₩241,351 | ₩245,822 | ₩232,941 | ₩233,181 | -3.38% | 52.1만 |
|---|
| 2026.02.11 | ₩246,023 | ₩251,415 | ₩238,361 | ₩241,351 | -1.90% | 59.1만 |
|---|
| 2026.02.10 | ₩240,510 | ₩245,555 | ₩235,371 | ₩241,764 | +0.52% | 42.9만 |
|---|
| 2026.02.09 | ₩238,948 | ₩240,737 | ₩235,971 | ₩238,334 | -0.26% | 37.5만 |
|---|
| 2026.02.06 | ₩230,005 | ₩243,620 | ₩229,991 | ₩240,683 | +4.64% | 82.1만 |
|---|
| 2026.02.05 | ₩224,852 | ₩234,009 | ₩224,198 | ₩230,005 | +2.29% | 94.6만 |
|---|
| 2026.02.04 | ₩208,140 | ₩226,894 | ₩207,606 | ₩226,094 | +8.63% | 81.5만 |
|---|
| 2026.02.03 | ₩200,385 | ₩209,595 | ₩200,385 | ₩205,604 | +2.60% | 43.8만 |
|---|
| 2026.02.02 | ₩191,909 | ₩200,545 | ₩190,427 | ₩199,971 | +4.20% | 55.7만 |
|---|
| 2026.01.30 | ₩196,046 | ₩199,157 | ₩188,118 | ₩191,335 | -2.40% | 55.6만 |
|---|
| 2026.01.29 | ₩206,765 | ₩206,765 | ₩189,506 | ₩196,247 | -5.09% | 82.5만 |
|---|
| 2026.01.28 | ₩211,384 | ₩214,627 | ₩204,976 | ₩209,488 | -0.90% | 39.1만 |
|---|
| 2026.01.27 | ₩209,635 | ₩210,850 | ₩206,405 | ₩209,235 | -0.19% | 33.3만 |
|---|
| 2026.01.26 | ₩215,869 | ₩215,869 | ₩207,299 | ₩210,756 | -2.37% | 45.5만 |
|---|
| 2026.01.23 | ₩223,744 | ₩224,465 | ₩212,852 | ₩213,172 | -4.72% | 53.8만 |
|---|
| 2026.01.22 | ₩221,475 | ₩229,617 | ₩220,981 | ₩226,107 | +2.09% | 47.8만 |
|---|
| 2026.01.21 | ₩207,940 | ₩220,754 | ₩203,615 | ₩219,860 | +5.73% | 58.5만 |
|---|
| 2026.01.20 | ₩206,071 | ₩206,578 | ₩200,732 | ₩205,777 | -0.14% | 61만 |
|---|
| 2026.01.16 | ₩210,449 | ₩214,681 | ₩209,408 | ₩210,836 | +0.18% | 34.2만 |
|---|
| 2026.01.15 | ₩213,466 | ₩215,308 | ₩210,449 | ₩211,984 | -0.69% | 54.9만 |
|---|
| 2026.01.14 | ₩218,525 | ₩218,912 | ₩206,885 | ₩212,412 | -2.80% | 68.1만 |
|---|
| 2026.01.13 | ₩220,527 | ₩223,437 | ₩218,378 | ₩219,059 | -0.67% | 48.8만 |
|---|
| 2026.01.12 | ₩222,489 | ₩223,544 | ₩217,591 | ₩219,553 | -1.32% | 39.5만 |
|---|
| 2026.01.09 | ₩227,589 | ₩231,059 | ₩223,891 | ₩224,238 | -1.47% | 48.1만 |
|---|
| 2026.01.08 | ₩213,026 | ₩227,589 | ₩212,759 | ₩225,239 | +5.73% | 68.5만 |
|---|
| 2026.01.07 | ₩219,606 | ₩219,606 | ₩211,904 | ₩215,455 | -1.89% | 29.5만 |
|---|
| 2026.01.06 | ₩210,623 | ₩222,957 | ₩208,514 | ₩219,620 | +4.27% | 58.2만 |
|---|
| 2026.01.05 | ₩205,057 | ₩213,119 | ₩204,176 | ₩209,769 | +2.30% | 26.8만 |
|---|
| 2026.01.02 | ₩199,517 | ₩204,389 | ₩193,177 | ₩203,361 | +1.93% | 21.6만 |
|---|
| 2025.12.31 | ₩203,455 | ₩203,615 | ₩197,728 | ₩198,062 | -2.65% | 24.1만 |
|---|
| 2025.12.30 | ₩206,405 | ₩209,582 | ₩199,744 | ₩203,788 | -1.27% | 26.9만 |
|---|
| 2025.12.29 | ₩208,314 | ₩209,622 | ₩206,004 | ₩206,645 | -0.80% | 27.5만 |
|---|
| 2025.12.26 | ₩207,780 | ₩209,261 | ₩203,935 | ₩208,861 | +0.52% | 31.6만 |
|---|
| 2025.12.24 | ₩207,686 | ₩210,036 | ₩207,326 | ₩208,741 | +0.51% | 12.7만 |
|---|
| 2025.12.23 | ₩208,540 | ₩211,504 | ₩206,205 | ₩208,233 | -0.15% | 53.1만 |
|---|
| 2025.12.22 | ₩205,444 | ₩210,329 | ₩203,869 | ₩209,395 | +1.92% | 25.9만 |
|---|
| 2025.12.19 | ₩203,922 | ₩209,128 | ₩201,893 | ₩205,337 | +0.69% | 62.9만 |
|---|
| 2025.12.18 | ₩211,050 | ₩213,519 | ₩205,270 | ₩206,111 | -2.34% | 47.8만 |
|---|
| 2025.12.17 | ₩210,796 | ₩213,386 | ₩201,920 | ₩207,352 | -1.63% | 61.6만 |
|---|
| 2025.12.16 | ₩205,804 | ₩211,704 | ₩204,763 | ₩208,554 | +1.34% | 52.3만 |
|---|
| 2025.12.15 | ₩206,605 | ₩207,352 | ₩202,480 | ₩204,723 | -0.91% | 40.2만 |
|---|
| 2025.12.12 | ₩205,671 | ₩209,969 | ₩205,110 | ₩206,218 | +0.27% | 83.2만 |
|---|
| 2025.12.11 | ₩204,629 | ₩209,275 | ₩202,507 | ₩204,509 | -0.06% | 94.9만 |
|---|
| 2025.12.10 | ₩191,308 | ₩202,280 | ₩190,053 | ₩200,905 | +5.02% | 58.1만 |
|---|
| 2025.12.09 | ₩186,636 | ₩196,180 | ₩186,542 | ₩190,534 | +2.09% | 31.2만 |
|---|
| 2025.12.08 | ₩189,759 | ₩193,150 | ₩186,943 | ₩187,530 | -1.17% | 40.1만 |
|---|
| 2025.12.05 | ₩189,786 | ₩192,029 | ₩185,421 | ₩188,598 | -0.63% | 27.4만 |
|---|
| 2025.12.04 | ₩192,362 | ₩192,362 | ₩186,316 | ₩189,159 | -1.67% | 36.2만 |
|---|
| 2025.12.03 | ₩175,904 | ₩192,269 | ₩173,114 | ₩192,069 | +9.19% | 47.9만 |
|---|
| 2025.12.02 | ₩178,186 | ₩178,667 | ₩175,076 | ₩175,984 | -1.24% | 22.9만 |
|---|
| 2025.12.01 | ₩178,160 | ₩181,524 | ₩176,064 | ₩177,466 | -0.39% | 36.8만 |
|---|
| 2025.11.28 | ₩184,781 | ₩184,847 | ₩178,253 | ₩179,228 | -3.01% | 14.4만 |
|---|
| 2025.11.26 | ₩181,524 | ₩185,007 | ₩181,363 | ₩183,245 | +0.95% | 19.3만 |
|---|
| 2025.11.25 | ₩177,866 | ₩184,660 | ₩177,252 | ₩182,124 | +2.39% | 23.1만 |
|---|
| 2025.11.24 | ₩176,438 | ₩180,069 | ₩173,675 | ₩178,146 | +0.97% | 33.7만 |
|---|
| 2025.11.21 | ₩162,302 | ₩180,963 | ₩162,102 | ₩176,358 | +8.66% | 61.7만 |
|---|
| 2025.11.20 | ₩162,329 | ₩165,999 | ₩159,152 | ₩160,180 | -1.32% | 54만 |
|---|
| 2025.11.19 | ₩162,008 | ₩166,987 | ₩159,032 | ₩159,833 | -1.34% | 49.8만 |
|---|
| 2025.11.18 | ₩170,031 | ₩170,298 | ₩161,221 | ₩161,434 | -5.06% | 54.2만 |
|---|
| 2025.11.17 | ₩178,947 | ₩180,175 | ₩169,737 | ₩171,112 | -4.38% | 43.2만 |
|---|
| 2025.11.14 | ₩179,455 | ₩181,110 | ₩176,144 | ₩178,240 | -0.68% | 25만 |
|---|
| 2025.11.13 | ₩184,914 | ₩187,517 | ₩176,945 | ₩177,239 | -4.15% | 61.6만 |
|---|
| 2025.11.12 | ₩184,367 | ₩192,362 | ₩181,817 | ₩186,155 | +0.97% | 41.7만 |
|---|
| 2025.11.11 | ₩187,103 | ₩193,577 | ₩184,660 | ₩188,251 | +0.61% | 42만 |
|---|
| 2025.11.10 | ₩185,328 | ₩187,851 | ₩179,855 | ₩187,544 | +1.20% | 44.3만 |
|---|
| 2025.11.07 | ₩180,162 | ₩183,753 | ₩174,970 | ₩182,938 | +1.54% | 50.3만 |
|---|
| 2025.11.06 | ₩186,356 | ₩187,677 | ₩179,188 | ₩181,577 | -2.56% | 68.8만 |
|---|
| 2025.11.05 | ₩178,734 | ₩187,544 | ₩175,677 | ₩185,301 | +3.67% | 45.9만 |
|---|
| 2025.11.04 | ₩178,814 | ₩182,445 | ₩177,145 | ₩178,974 | +0.09% | 34.1만 |
|---|
| 2025.11.03 | ₩187,330 | ₩187,330 | ₩180,856 | ₩182,004 | -2.84% | 32.6만 |
|---|
| 2025.10.31 | ₩183,045 | ₩191,188 | ₩179,601 | ₩189,613 | +3.59% | 43만 |
|---|
| 2025.10.30 | ₩184,207 | ₩193,404 | ₩181,710 | ₩183,326 | -0.48% | 64.5만 |
|---|
| 2025.10.29 | ₩186,115 | ₩201,279 | ₩186,115 | ₩189,105 | +1.61% | 100.8만 |
|---|
| 2025.10.28 | ₩182,324 | ₩191,348 | ₩179,281 | ₩185,061 | +1.50% | 74.3만 |
|---|
| 2025.10.27 | ₩176,598 | ₩178,894 | ₩174,342 | ₩177,906 | +0.74% | 65.5만 |
|---|
| 2025.10.24 | ₩174,582 | ₩177,839 | ₩172,740 | ₩176,077 | +0.86% | 37.4만 |
|---|
| 2025.10.23 | ₩171,779 | ₩176,838 | ₩167,027 | ₩171,419 | -0.21% | 49.5만 |
|---|
| 2025.10.22 | ₩172,313 | ₩177,105 | ₩170,111 | ₩173,301 | +0.57% | 34.4만 |
|---|
| 2025.10.21 | ₩170,351 | ₩177,599 | ₩168,549 | ₩172,687 | +1.37% | 30.4만 |
|---|
| 2025.10.20 | ₩170,378 | ₩174,436 | ₩168,122 | ₩171,325 | +0.56% | 27만 |
|---|
| 2025.10.17 | ₩170,725 | ₩173,154 | ₩162,956 | ₩167,161 | -2.09% | 49.1만 |
|---|
| 2025.10.16 | ₩169,804 | ₩173,475 | ₩167,962 | ₩172,660 | +1.68% | 31.6만 |
|---|
| 2025.10.15 | ₩167,454 | ₩173,114 | ₩167,454 | ₩168,989 | +0.92% | 55.5만 |
|---|
| 2025.10.14 | ₩158,671 | ₩175,757 | ₩157,670 | ₩170,872 | +7.69% | 46.5만 |
|---|
| 2025.10.13 | ₩160,407 | ₩162,142 | ₩157,390 | ₩161,101 | +0.43% | 27.6만 |
|---|
| 2025.10.10 | ₩163,009 | ₩163,930 | ₩155,708 | ₩157,230 | -3.55% | 45.1만 |
|---|