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 | ₩167,109 | ₩167,123 | ₩162,716 | ₩164,866 | -1.34% | 47.2만 |
| 2026.10.08 | ₩163,370 | ₩168,378 | ₩161,648 | ₩165,400 | +1.24% | 41.1만 |
| 2026.10.07 | ₩178,487 | ₩178,487 | ₩164,425 | ₩166,148 | -6.91% | 65.6만 |
| 2026.10.06 | ₩180,463 | ₩188,676 | ₩179,408 | ₩179,916 | -0.30% | 54.4만 |
| 2026.10.05 | ₩187,020 | ₩188,142 | ₩180,210 | ₩180,957 | -3.24% | 54.8만 |
| 2026.10.02 | ₩178,594 | ₩186,085 | ₩176,884 | ₩184,777 | +3.46% | 52만 |
| 2026.10.01 | ₩166,923 | ₩176,858 | ₩160,766 | ₩176,083 | +5.49% | 89.7만 |
| 2026.09.30 | ₩170,929 | ₩174,481 | ₩166,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩166,655 |
| -2.50% |
| 48.7만 |
| 2026.09.29 | ₩179,555 | ₩183,361 | ₩166,762 | ₩169,914 | -5.37% | 88.7만 |
|---|
| 2026.09.28 | ₩179,422 | ₩181,572 | ₩175,669 | ₩178,807 | -0.34% | 47.2만 |
|---|
| 2026.09.25 | ₩174,280 | ₩186,205 | ₩173,666 | ₩180,757 | +3.72% | 59.1만 |
|---|
| 2026.09.24 | ₩180,503 | ₩181,331 | ₩171,530 | ₩174,855 | -3.13% | 86.1만 |
|---|
| 2026.09.23 | ₩189,971 | ₩191,146 | ₩183,067 | ₩183,254 | -3.54% | 56.5만 |
|---|
| 2026.09.22 | ₩189,624 | ₩195,740 | ₩185,858 | ₩192,388 | +1.46% | 59.9만 |
|---|
| 2026.09.21 | ₩182,226 | ₩189,210 | ₩178,807 | ₩187,941 | +3.14% | 68.9만 |
|---|
| 2026.09.18 | ₩184,443 | ₩187,594 | ₩179,101 | ₩180,623 | -2.07% | 562.7만 |
|---|
| 2026.09.17 | ₩194,832 | ₩196,261 | ₩185,204 | ₩185,297 | -4.89% | 74.7만 |
|---|
| 2026.09.16 | ₩186,967 | ₩194,124 | ₩185,751 | ₩190,572 | +1.93% | 80.2만 |
|---|
| 2026.09.15 | ₩186,993 | ₩189,544 | ₩183,882 | ₩185,551 | -0.77% | 72.2만 |
|---|
| 2026.09.14 | ₩183,895 | ₩191,440 | ₩181,612 | ₩187,514 | +1.97% | 65.6만 |
|---|
| 2026.09.11 | ₩192,548 | ₩194,538 | ₩186,953 | ₩188,235 | -2.24% | 64만 |
|---|
| 2026.09.10 | ₩193,363 | ₩194,164 | ₩188,916 | ₩189,677 | -1.91% | 62만 |
|---|
| 2026.09.09 | ₩196,101 | ₩205,408 | ₩191,881 | ₩193,350 | -1.40% | 66.9만 |
|---|
| 2026.09.08 | ₩200,294 | ₩204,887 | ₩193,109 | ₩195,326 | -2.48% | 122.7만 |
|---|
| 2026.09.04 | ₩181,946 | ₩190,318 | ₩181,732 | ₩188,182 | +3.43% | 44.8만 |
|---|
| 2026.09.03 | ₩184,843 | ₩189,584 | ₩180,370 | ₩185,538 | +0.38% | 39만 |
|---|
| 2026.09.02 | ₩187,447 | ₩191,761 | ₩182,987 | ₩183,975 | -1.85% | 48.4만 |
|---|
| 2026.09.01 | ₩200,053 | ₩201,642 | ₩186,152 | ₩188,369 | -5.84% | 66.7만 |
|---|
| 2026.08.31 | ₩201,736 | ₩205,194 | ₩196,715 | ₩203,432 | +0.84% | 42만 |
|---|
| 2026.08.28 | ₩209,134 | ₩209,134 | ₩197,690 | ₩201,108 | -3.84% | 41.9만 |
|---|
| 2026.08.27 | ₩206,490 | ₩210,683 | ₩203,712 | ₩207,558 | +0.52% | 41.6만 |
|---|
| 2026.08.26 | ₩210,416 | ₩213,955 | ₩206,984 | ₩208,640 | -0.84% | 30.6만 |
|---|
| 2026.08.25 | ₩219,470 | ₩224,344 | ₩207,224 | ₩208,439 | -5.03% | 39.4만 |
|---|
| 2026.08.24 | ₩217,226 | ₩217,734 | ₩210,790 | ₩210,990 | -2.87% | 30.5만 |
|---|
| 2026.08.21 | ₩219,109 | ₩223,062 | ₩211,164 | ₩216,198 | -1.33% | 29만 |
|---|
| 2026.08.20 | ₩220,525 | ₩223,115 | ₩213,247 | ₩215,878 | -2.11% | 33.8만 |
|---|
| 2026.08.19 | ₩223,008 | ₩226,868 | ₩220,298 | ₩224,477 | +0.66% | 30.3만 |
|---|
| 2026.08.18 | ₩228,203 | ₩228,337 | ₩221,606 | ₩222,768 | -2.38% | 31만 |
|---|
| 2026.08.17 | ₩234,693 | ₩235,027 | ₩228,524 | ₩231,181 | -1.50% | 30.5만 |
|---|
| 2026.08.14 | ₩224,718 | ₩232,383 | ₩224,718 | ₩231,702 | +3.11% | 20.7만 |
|---|
| 2026.08.13 | ₩226,320 | ₩228,350 | ₩221,086 | ₩225,292 | -0.45% | 26.4만 |
|---|
| 2026.08.12 | ₩230,473 | ₩230,473 | ₩223,062 | ₩225,065 | -2.35% | 28.9만 |
|---|
| 2026.08.11 | ₩220,364 | ₩235,014 | ₩220,364 | ₩228,390 | +3.64% | 28.6만 |
|---|
| 2026.08.10 | ₩223,222 | ₩228,630 | ₩222,327 | ₩226,694 | +1.56% | 33.6만 |
|---|
| 2026.08.07 | ₩226,066 | ₩229,966 | ₩219,296 | ₩224,210 | -0.82% | 31.1만 |
|---|
| 2026.08.06 | ₩224,598 | ₩226,667 | ₩221,486 | ₩224,531 | -0.03% | 30.7만 |
|---|
| 2026.08.05 | ₩229,004 | ₩230,981 | ₩224,371 | ₩225,452 | -1.55% | 58만 |
|---|
| 2026.08.04 | ₩221,606 | ₩230,353 | ₩217,573 | ₩228,083 | +2.92% | 65.5만 |
|---|
| 2026.08.03 | ₩203,499 | ₩219,109 | ₩196,381 | ₩218,909 | +7.57% | 65.5만 |
|---|
| 2026.07.31 | ₩195,366 | ₩201,869 | ₩190,532 | ₩200,494 | +2.62% | 46.5만 |
|---|
| 2026.07.30 | ₩197,636 | ₩199,946 | ₩191,160 | ₩194,859 | -1.41% | 54.4만 |
|---|
| 2026.07.29 | ₩196,181 | ₩199,479 | ₩185,885 | ₩190,986 | -2.65% | 87만 |
|---|
| 2026.07.28 | ₩217,066 | ₩223,676 | ₩193,002 | ₩197,957 | -8.80% | 125.9만 |
|---|
| 2026.07.27 | ₩215,784 | ₩218,174 | ₩209,655 | ₩213,661 | -0.98% | 60.4만 |
|---|
| 2026.07.24 | ₩216,519 | ₩219,870 | ₩212,953 | ₩217,119 | +0.28% | 40.2만 |
|---|
| 2026.07.23 | ₩202,310 | ₩219,937 | ₩202,310 | ₩218,001 | +7.76% | 117.2만 |
|---|
| 2026.07.22 | ₩196,247 | ₩203,552 | ₩194,859 | ₩201,696 | +2.78% | 35만 |
|---|
| 2026.07.21 | ₩198,304 | ₩201,482 | ₩192,428 | ₩197,556 | -0.38% | 31.5만 |
|---|
| 2026.07.20 | ₩202,591 | ₩203,218 | ₩196,581 | ₩196,782 | -2.87% | 34.4만 |
|---|
| 2026.07.17 | ₩199,052 | ₩204,740 | ₩196,341 | ₩199,599 | +0.28% | 82.7만 |
|---|
| 2026.07.16 | ₩198,277 | ₩208,186 | ₩196,101 | ₩204,500 | +3.14% | 38.3만 |
|---|
| 2026.07.15 | ₩196,888 | ₩200,227 | ₩191,988 | ₩198,892 | +1.02% | 32.5만 |
|---|
| 2026.07.14 | ₩201,188 | ₩202,644 | ₩193,189 | ₩196,621 | -2.27% | 60.6만 |
|---|
| 2026.07.13 | ₩200,200 | ₩201,829 | ₩193,043 | ₩197,249 | -1.47% | 35.5만 |
|---|
| 2026.07.10 | ₩195,553 | ₩204,246 | ₩194,845 | ₩198,851 | +1.69% | 49.5만 |
|---|
| 2026.07.09 | ₩189,838 | ₩194,792 | ₩187,608 | ₩193,430 | +1.89% | 43.9만 |
|---|
| 2026.07.08 | ₩177,218 | ₩187,394 | ₩175,883 | ₩187,033 | +5.54% | 57.5만 |
|---|
| 2026.07.07 | ₩179,942 | ₩180,530 | ₩169,967 | ₩177,085 | -1.59% | 88.5만 |
|---|
| 2026.07.06 | ₩179,996 | ₩183,241 | ₩178,380 | ₩181,184 | +0.66% | 33만 |
|---|
| 2026.07.02 | ₩188,529 | ₩189,597 | ₩176,684 | ₩180,156 | -4.44% | 49.1만 |
|---|
| 2026.07.01 | ₩190,959 | ₩193,991 | ₩187,140 | ₩187,260 | -1.94% | 38.1만 |
|---|
| 2026.06.30 | ₩196,528 | ₩200,494 | ₩188,622 | ₩191,413 | -2.60% | 37.9만 |
|---|
| 2026.06.29 | ₩198,958 | ₩201,936 | ₩192,175 | ₩195,353 | -1.81% | 45.5만 |
|---|
| 2026.06.26 | ₩202,444 | ₩209,655 | ₩200,654 | ₩201,990 | -0.22% | 131.1만 |
|---|
| 2026.06.25 | ₩193,737 | ₩209,040 | ₩193,737 | ₩204,313 | +5.46% | 101.2만 |
|---|
| 2026.06.24 | ₩192,856 | ₩196,207 | ₩188,743 | ₩191,266 | -0.82% | 66.8만 |
|---|
| 2026.06.23 | ₩199,973 | ₩200,921 | ₩191,333 | ₩191,347 | -4.31% | 60.3만 |
|---|
| 2026.06.22 | ₩205,849 | ₩209,655 | ₩201,495 | ₩204,887 | -0.47% | 61.3만 |
|---|
| 2026.06.18 | ₩198,972 | ₩210,523 | ₩196,928 | ₩207,144 | +4.11% | 91.9만 |
|---|
| 2026.06.17 | ₩200,708 | ₩209,147 | ₩193,363 | ₩193,750 | -3.47% | 81.2만 |
|---|
| 2026.06.16 | ₩203,485 | ₩208,253 | ₩201,148 | ₩201,469 | -0.99% | 45.7만 |
|---|
| 2026.06.15 | ₩198,344 | ₩206,303 | ₩198,344 | ₩202,377 | +2.03% | 41.2만 |
|---|
| 2026.06.12 | ₩193,163 | ₩198,210 | ₩189,050 | ₩193,123 | -0.02% | 50만 |
|---|
| 2026.06.11 | ₩191,627 | ₩195,313 | ₩187,340 | ₩190,305 | -0.69% | 72.4만 |
|---|
| 2026.06.10 | ₩199,279 | ₩205,622 | ₩188,796 | ₩188,796 | -5.26% | 66.9만 |
|---|
| 2026.06.09 | ₩196,087 | ₩201,268 | ₩190,439 | ₩200,160 | +2.08% | 67.8만 |
|---|
| 2026.06.08 | ₩182,747 | ₩195,967 | ₩180,543 | ₩193,804 | +6.05% | 68.3만 |
|---|
| 2026.06.05 | ₩188,703 | ₩196,007 | ₩179,942 | ₩182,520 | -3.28% | 47.2만 |
|---|
| 2026.06.04 | ₩178,941 | ₩189,624 | ₩178,634 | ₩187,567 | +4.82% | 65.2만 |
|---|
| 2026.06.03 | ₩170,568 | ₩178,727 | ₩165,894 | ₩176,243 | +3.33% | 54.8만 |
|---|
| 2026.06.02 | ₩173,292 | ₩180,143 | ₩170,822 | ₩171,276 | -1.16% | 33.8만 |
|---|
| 2026.06.01 | ₩175,055 | ₩178,287 | ₩166,268 | ₩173,266 | -1.02% | 62.3만 |
|---|
| 2026.05.29 | ₩180,864 | ₩186,286 | ₩177,485 | ₩177,606 | -1.80% | 36만 |
|---|
| 2026.05.28 | ₩180,757 | ₩186,286 | ₩177,606 | ₩183,187 | +1.34% | 30.3만 |
|---|
| 2026.05.27 | ₩183,949 | ₩187,941 | ₩181,625 | ₩184,189 | +0.13% | 26.4만 |
|---|
| 2026.05.26 | ₩174,160 | ₩181,892 | ₩172,785 | ₩181,251 | +4.07% | 61만 |
|---|
| 2026.05.22 | ₩173,866 | ₩174,935 | ₩170,475 | ₩172,264 | -0.92% | 70.7만 |
|---|
| 2026.05.21 | ₩175,042 | ₩176,230 | ₩170,208 | ₩173,065 | -1.13% | 67.5만 |
|---|
| 2026.05.20 | ₩172,731 | ₩177,445 | ₩169,754 | ₩177,098 | +2.53% | 31.1만 |
|---|
| 2026.05.19 | ₩176,243 | ₩176,243 | ₩170,555 | ₩171,356 | -2.77% | 33.7만 |
|---|
| 2026.05.18 | ₩185,471 | ₩187,741 | ₩178,233 | ₩178,741 | -3.63% | 43.4만 |
|---|
| 2026.05.15 | ₩183,935 | ₩187,327 | ₩179,088 | ₩184,550 | +0.33% | 47.6만 |
|---|
| 2026.05.14 | ₩186,099 | ₩192,148 | ₩183,468 | ₩187,327 | +0.66% | 40.7만 |
|---|
| 2026.05.13 | ₩184,029 | ₩188,983 | ₩180,917 | ₩182,827 | -0.65% | 52.7만 |
|---|
| 2026.05.12 | ₩181,905 | ₩188,716 | ₩175,269 | ₩185,898 | +2.19% | 55.1만 |
|---|
| 2026.05.11 | ₩178,313 | ₩184,603 | ₩173,773 | ₩181,772 | +1.94% | 45.5만 |
|---|
| 2026.05.08 | ₩177,192 | ₩180,450 | ₩172,625 | ₩178,407 | +0.69% | 31.9만 |
|---|
| 2026.05.07 | ₩183,014 | ₩184,897 | ₩174,961 | ₩176,123 | -3.77% | 60.8만 |
|---|
| 2026.05.06 | ₩178,941 | ₩182,827 | ₩176,444 | ₩181,625 | +1.50% | 65.5만 |
|---|
| 2026.05.05 | ₩166,909 | ₩175,402 | ₩166,896 | ₩174,681 | +4.66% | 32.7만 |
|---|
| 2026.05.04 | ₩175,509 | ₩176,925 | ₩163,370 | ₩165,467 | -5.72% | 58.4만 |
|---|
| 2026.05.01 | ₩170,381 | ₩177,846 | ₩167,523 | ₩177,779 | +4.34% | 94.1만 |
|---|
| 2026.04.30 | ₩177,993 | ₩177,993 | ₩165,814 | ₩169,486 | -4.78% | 90만 |
|---|
| 2026.04.29 | ₩179,609 | ₩179,609 | ₩169,860 | ₩175,736 | -2.16% | 67.9만 |
|---|
| 2026.04.28 | ₩166,869 | ₩188,088 | ₩164,278 | ₩178,888 | +7.20% | 145만 |
|---|
| 2026.04.27 | ₩164,105 | ₩169,687 | ₩162,462 | ₩166,402 | +1.40% | 116.4만 |
|---|
| 2026.04.24 | ₩160,232 | ₩163,945 | ₩155,972 | ₩163,517 | +2.05% | 75.3만 |
|---|
| 2026.04.23 | ₩153,569 | ₩170,728 | ₩152,727 | ₩162,195 | +5.62% | 138.4만 |
|---|
| 2026.04.22 | ₩146,558 | ₩147,172 | ₩142,311 | ₩144,034 | -1.72% | 29.3만 |
|---|
| 2026.04.21 | ₩149,109 | ₩153,555 | ₩142,338 | ₩143,487 | -3.77% | 38.8만 |
|---|
| 2026.04.20 | ₩146,010 | ₩149,589 | ₩146,010 | ₩148,508 | +1.71% | 28.1만 |
|---|
| 2026.04.17 | ₩143,420 | ₩148,908 | ₩142,952 | ₩147,132 | +2.59% | 94.7만 |
|---|
| 2026.04.16 | ₩134,900 | ₩140,375 | ₩134,272 | ₩139,013 | +3.05% | 38.4만 |
|---|
| 2026.04.15 | ₩138,492 | ₩138,839 | ₩133,151 | ₩134,005 | -3.24% | 31.5만 |
|---|
| 2026.04.14 | ₩139,721 | ₩140,308 | ₩136,890 | ₩138,399 | -0.95% | 21.5만 |
|---|
| 2026.04.13 | ₩135,434 | ₩139,080 | ₩133,164 | ₩138,920 | +2.57% | 38.1만 |
|---|
| 2026.04.10 | ₩138,372 | ₩139,227 | ₩136,075 | ₩137,491 | -0.64% | 23.2만 |
|---|
| 2026.04.09 | ₩134,833 | ₩138,706 | ₩131,722 | ₩138,038 | +2.38% | 42.8만 |
|---|
| 2026.04.08 | ₩135,821 | ₩140,041 | ₩134,086 | ₩135,568 | -0.19% | 77.2만 |
|---|
| 2026.04.07 | ₩125,926 | ₩127,716 | ₩121,880 | ₩125,753 | -0.14% | 58.9만 |
|---|
| 2026.04.06 | ₩119,276 | ₩127,742 | ₩118,475 | ₩127,676 | +7.04% | 73.7만 |
|---|
| 2026.04.02 | ₩121,693 | ₩126,861 | ₩118,114 | ₩121,573 | -0.10% | 100.7만 |
|---|
| 2026.04.01 | ₩134,633 | ₩134,633 | ₩125,179 | ₩125,566 | -6.73% | 94.6만 |
|---|
| 2026.03.31 | ₩132,283 | ₩135,982 | ₩129,038 | ₩132,937 | +0.49% | 80.2만 |
|---|
| 2026.03.30 | ₩134,566 | ₩134,566 | ₩128,651 | ₩129,358 | -3.87% | 60.9만 |
|---|
| 2026.03.27 | ₩137,464 | ₩138,292 | ₩131,722 | ₩133,992 | -2.53% | 58.6만 |
|---|
| 2026.03.26 | ₩140,148 | ₩144,875 | ₩139,293 | ₩139,988 | -0.11% | 31.6만 |
|---|
| 2026.03.25 | ₩140,348 | ₩144,141 | ₩135,167 | ₩142,512 | +1.54% | 54.5만 |
|---|
| 2026.03.24 | ₩136,583 | ₩140,816 | ₩132,723 | ₩136,957 | +0.27% | 59.4만 |
|---|
| 2026.03.23 | ₩139,614 | ₩145,156 | ₩138,252 | ₩139,066 | -0.39% | 46.6만 |
|---|
| 2026.03.20 | ₩136,997 | ₩138,025 | ₩132,590 | ₩134,099 | -2.12% | 62.9만 |
|---|
| 2026.03.19 | ₩137,945 | ₩139,934 | ₩135,461 | ₩137,691 | -0.18% | 48.3만 |
|---|
| 2026.03.18 | ₩143,994 | ₩145,423 | ₩140,215 | ₩141,003 | -2.08% | 62.6만 |
|---|
| 2026.03.17 | ₩148,200 | ₩150,297 | ₩145,022 | ₩146,184 | -1.36% | 39.7만 |
|---|
| 2026.03.16 | ₩146,705 | ₩150,297 | ₩144,929 | ₩146,237 | -0.32% | 49.6만 |
|---|
| 2026.03.13 | ₩148,735 | ₩151,819 | ₩144,849 | ₩145,436 | -2.22% | 56.3만 |
|---|
| 2026.03.12 | ₩150,511 | ₩152,687 | ₩147,413 | ₩148,147 | -1.57% | 57.8만 |
|---|
| 2026.03.11 | ₩153,048 | ₩155,171 | ₩148,828 | ₩154,183 | +0.74% | 51.1만 |
|---|
| 2026.03.10 | ₩160,793 | ₩164,692 | ₩153,035 | ₩153,435 | -4.58% | 63.3만 |
|---|
| 2026.03.09 | ₩156,239 | ₩162,382 | ₩149,709 | ₩161,795 | +3.56% | 90.2만 |
|---|
| 2026.03.06 | ₩169,914 | ₩173,386 | ₩159,885 | ₩160,419 | -5.59% | 107.6만 |
|---|
| 2026.03.05 | ₩179,956 | ₩182,600 | ₩173,439 | ₩175,923 | -2.24% | 72.9만 |
|---|
| 2026.03.04 | ₩186,379 | ₩186,379 | ₩179,061 | ₩184,189 | -1.18% | 72만 |
|---|
| 2026.03.03 | ₩185,097 | ₩186,793 | ₩175,963 | ₩184,536 | -0.30% | 65.9만 |
|---|
| 2026.03.02 | ₩183,601 | ₩188,809 | ₩176,938 | ₩188,168 | +2.49% | 55.4만 |
|---|
| 2026.02.27 | ₩194,618 | ₩194,618 | ₩182,974 | ₩186,673 | -4.08% | 93.4만 |
|---|
| 2026.02.26 | ₩190,585 | ₩200,494 | ₩187,394 | ₩198,811 | +4.32% | 56.3만 |
|---|
| 2026.02.25 | ₩201,469 | ₩201,469 | ₩188,582 | ₩189,130 | -6.12% | 59.3만 |
|---|
| 2026.02.24 | ₩196,701 | ₩200,828 | ₩193,243 | ₩198,424 | +0.88% | 74.3만 |
|---|
| 2026.02.23 | ₩202,470 | ₩205,034 | ₩191,427 | ₩195,219 | -3.58% | 59.6만 |
|---|
| 2026.02.20 | ₩192,388 | ₩205,381 | ₩189,143 | ₩204,927 | +6.52% | 77.9만 |
|---|
| 2026.02.19 | ₩194,485 | ₩197,917 | ₩191,627 | ₩191,747 | -1.41% | 74.1만 |
|---|
| 2026.02.18 | ₩198,224 | ₩201,763 | ₩194,471 | ₩196,488 | -0.88% | 85.6만 |
|---|
| 2026.02.17 | ₩210,990 | ₩213,728 | ₩197,262 | ₩200,467 | -4.99% | 158.3만 |
|---|
| 2026.02.13 | ₩232,450 | ₩237,845 | ₩228,430 | ₩231,181 | -0.55% | 52.8만 |
|---|
| 2026.02.12 | ₩241,450 | ₩245,924 | ₩233,037 | ₩233,278 | -3.38% | 52.1만 |
|---|
| 2026.02.11 | ₩246,124 | ₩251,519 | ₩238,459 | ₩241,450 | -1.90% | 59.1만 |
|---|
| 2026.02.10 | ₩240,609 | ₩245,657 | ₩235,468 | ₩241,864 | +0.52% | 42.9만 |
|---|
| 2026.02.09 | ₩239,046 | ₩240,836 | ₩236,068 | ₩238,432 | -0.26% | 37.5만 |
|---|
| 2026.02.06 | ₩230,099 | ₩243,720 | ₩230,086 | ₩240,782 | +4.64% | 82.1만 |
|---|
| 2026.02.05 | ₩224,945 | ₩234,105 | ₩224,290 | ₩230,099 | +2.29% | 94.6만 |
|---|
| 2026.02.04 | ₩208,226 | ₩226,988 | ₩207,692 | ₩226,187 | +8.63% | 81.5만 |
|---|
| 2026.02.03 | ₩200,467 | ₩209,681 | ₩200,467 | ₩205,689 | +2.60% | 43.8만 |
|---|
| 2026.02.02 | ₩191,988 | ₩200,627 | ₩190,505 | ₩200,053 | +4.20% | 55.7만 |
|---|
| 2026.01.30 | ₩196,127 | ₩199,239 | ₩188,195 | ₩191,413 | -2.40% | 55.6만 |
|---|
| 2026.01.29 | ₩206,850 | ₩206,850 | ₩189,584 | ₩196,328 | -5.09% | 82.5만 |
|---|
| 2026.01.28 | ₩211,471 | ₩214,716 | ₩205,061 | ₩209,575 | -0.90% | 39.1만 |
|---|
| 2026.01.27 | ₩209,721 | ₩210,937 | ₩206,490 | ₩209,321 | -0.19% | 33.3만 |
|---|
| 2026.01.26 | ₩215,958 | ₩215,958 | ₩207,385 | ₩210,843 | -2.37% | 45.5만 |
|---|
| 2026.01.23 | ₩223,836 | ₩224,558 | ₩212,940 | ₩213,260 | -4.72% | 53.8만 |
|---|
| 2026.01.22 | ₩221,566 | ₩229,712 | ₩221,072 | ₩226,200 | +2.09% | 47.8만 |
|---|
| 2026.01.21 | ₩208,025 | ₩220,845 | ₩203,699 | ₩219,950 | +5.73% | 58.5만 |
|---|
| 2026.01.20 | ₩206,156 | ₩206,663 | ₩200,814 | ₩205,862 | -0.14% | 61만 |
|---|
| 2026.01.16 | ₩210,536 | ₩214,769 | ₩209,494 | ₩210,923 | +0.18% | 34.2만 |
|---|
| 2026.01.15 | ₩213,554 | ₩215,397 | ₩210,536 | ₩212,072 | -0.69% | 54.9만 |
|---|
| 2026.01.14 | ₩218,615 | ₩219,002 | ₩206,971 | ₩212,499 | -2.80% | 68.1만 |
|---|
| 2026.01.13 | ₩220,618 | ₩223,529 | ₩218,468 | ₩219,149 | -0.67% | 48.8만 |
|---|
| 2026.01.12 | ₩222,581 | ₩223,636 | ₩217,680 | ₩219,643 | -1.32% | 39.5만 |
|---|
| 2026.01.09 | ₩227,682 | ₩231,154 | ₩223,983 | ₩224,330 | -1.47% | 48.1만 |
|---|
| 2026.01.08 | ₩213,113 | ₩227,682 | ₩212,846 | ₩225,332 | +5.73% | 68.5만 |
|---|
| 2026.01.07 | ₩219,697 | ₩219,697 | ₩211,992 | ₩215,544 | -1.89% | 29.5만 |
|---|
| 2026.01.06 | ₩210,710 | ₩223,049 | ₩208,600 | ₩219,710 | +4.27% | 58.2만 |
|---|
| 2026.01.05 | ₩205,141 | ₩213,207 | ₩204,260 | ₩209,855 | +2.30% | 26.8만 |
|---|
| 2026.01.02 | ₩199,599 | ₩204,473 | ₩193,256 | ₩203,445 | +1.93% | 21.6만 |
|---|
| 2025.12.31 | ₩203,539 | ₩203,699 | ₩197,810 | ₩198,144 | -2.65% | 24.1만 |
|---|
| 2025.12.30 | ₩206,490 | ₩209,668 | ₩199,826 | ₩203,872 | -1.27% | 26.9만 |
|---|
| 2025.12.29 | ₩208,399 | ₩209,708 | ₩206,089 | ₩206,730 | -0.80% | 27.5만 |
|---|
| 2025.12.26 | ₩207,865 | ₩209,348 | ₩204,019 | ₩208,947 | +0.52% | 31.6만 |
|---|
| 2025.12.24 | ₩207,772 | ₩210,122 | ₩207,411 | ₩208,827 | +0.51% | 12.7만 |
|---|
| 2025.12.23 | ₩208,626 | ₩211,591 | ₩206,289 | ₩208,319 | -0.15% | 53.1만 |
|---|
| 2025.12.22 | ₩205,528 | ₩210,416 | ₩203,953 | ₩209,481 | +1.92% | 25.9만 |
|---|
| 2025.12.19 | ₩204,006 | ₩209,214 | ₩201,976 | ₩205,422 | +0.69% | 62.9만 |
|---|
| 2025.12.18 | ₩211,137 | ₩213,607 | ₩205,355 | ₩206,196 | -2.34% | 47.8만 |
|---|
| 2025.12.17 | ₩210,883 | ₩213,474 | ₩202,003 | ₩207,438 | -1.63% | 61.6만 |
|---|
| 2025.12.16 | ₩205,889 | ₩211,791 | ₩204,847 | ₩208,640 | +1.34% | 52.3만 |
|---|
| 2025.12.15 | ₩206,690 | ₩207,438 | ₩202,564 | ₩204,807 | -0.91% | 40.2만 |
|---|
| 2025.12.12 | ₩205,755 | ₩210,055 | ₩205,194 | ₩206,303 | +0.27% | 83.2만 |
|---|
| 2025.12.11 | ₩204,714 | ₩209,361 | ₩202,591 | ₩204,594 | -0.06% | 94.9만 |
|---|
| 2025.12.10 | ₩191,387 | ₩202,363 | ₩190,131 | ₩200,988 | +5.02% | 58.1만 |
|---|
| 2025.12.09 | ₩186,713 | ₩196,261 | ₩186,619 | ₩190,612 | +2.09% | 31.2만 |
|---|
| 2025.12.08 | ₩189,838 | ₩193,229 | ₩187,020 | ₩187,608 | -1.17% | 40.1만 |
|---|
| 2025.12.05 | ₩189,864 | ₩192,108 | ₩185,498 | ₩188,676 | -0.63% | 27.4만 |
|---|
| 2025.12.04 | ₩192,442 | ₩192,442 | ₩186,392 | ₩189,237 | -1.67% | 36.2만 |
|---|
| 2025.12.03 | ₩175,976 | ₩192,348 | ₩173,185 | ₩192,148 | +9.19% | 47.9만 |
|---|
| 2025.12.02 | ₩178,260 | ₩178,741 | ₩175,148 | ₩176,056 | -1.24% | 22.9만 |
|---|
| 2025.12.01 | ₩178,233 | ₩181,598 | ₩176,137 | ₩177,539 | -0.39% | 36.8만 |
|---|
| 2025.11.28 | ₩184,857 | ₩184,923 | ₩178,327 | ₩179,301 | -3.01% | 14.4만 |
|---|
| 2025.11.26 | ₩181,598 | ₩185,084 | ₩181,438 | ₩183,321 | +0.95% | 19.3만 |
|---|
| 2025.11.25 | ₩177,939 | ₩184,736 | ₩177,325 | ₩182,199 | +2.39% | 23.1만 |
|---|
| 2025.11.24 | ₩176,511 | ₩180,143 | ₩173,746 | ₩178,220 | +0.97% | 33.7만 |
|---|
| 2025.11.21 | ₩162,369 | ₩181,037 | ₩162,169 | ₩176,430 | +8.66% | 61.7만 |
|---|
| 2025.11.20 | ₩162,396 | ₩166,068 | ₩159,217 | ₩160,246 | -1.32% | 54만 |
|---|
| 2025.11.19 | ₩162,075 | ₩167,056 | ₩159,097 | ₩159,898 | -1.34% | 49.8만 |
|---|
| 2025.11.18 | ₩170,101 | ₩170,368 | ₩161,287 | ₩161,501 | -5.06% | 54.2만 |
|---|
| 2025.11.17 | ₩179,021 | ₩180,250 | ₩169,807 | ₩171,182 | -4.38% | 43.2만 |
|---|
| 2025.11.14 | ₩179,528 | ₩181,184 | ₩176,217 | ₩178,313 | -0.68% | 25만 |
|---|
| 2025.11.13 | ₩184,990 | ₩187,594 | ₩177,018 | ₩177,312 | -4.15% | 61.6만 |
|---|
| 2025.11.12 | ₩184,443 | ₩192,442 | ₩181,892 | ₩186,232 | +0.97% | 41.7만 |
|---|
| 2025.11.11 | ₩187,180 | ₩193,657 | ₩184,736 | ₩188,329 | +0.61% | 42만 |
|---|
| 2025.11.10 | ₩185,404 | ₩187,928 | ₩179,929 | ₩187,621 | +1.20% | 44.3만 |
|---|
| 2025.11.07 | ₩180,236 | ₩183,828 | ₩175,042 | ₩183,014 | +1.54% | 50.3만 |
|---|
| 2025.11.06 | ₩186,432 | ₩187,754 | ₩179,261 | ₩181,652 | -2.56% | 68.8만 |
|---|
| 2025.11.05 | ₩178,807 | ₩187,621 | ₩175,749 | ₩185,377 | +3.67% | 45.9만 |
|---|
| 2025.11.04 | ₩178,888 | ₩182,520 | ₩177,218 | ₩179,048 | +0.09% | 34.1만 |
|---|
| 2025.11.03 | ₩187,407 | ₩187,407 | ₩180,931 | ₩182,079 | -2.84% | 32.6만 |
|---|
| 2025.10.31 | ₩183,121 | ₩191,266 | ₩179,675 | ₩189,691 | +3.59% | 43만 |
|---|
| 2025.10.30 | ₩184,282 | ₩193,483 | ₩181,785 | ₩183,401 | -0.48% | 64.5만 |
|---|
| 2025.10.29 | ₩186,192 | ₩201,362 | ₩186,192 | ₩189,183 | +1.61% | 100.8만 |
|---|
| 2025.10.28 | ₩182,400 | ₩191,427 | ₩179,355 | ₩185,137 | +1.50% | 74.3만 |
|---|
| 2025.10.27 | ₩176,671 | ₩178,968 | ₩174,414 | ₩177,979 | +0.74% | 65.5만 |
|---|
| 2025.10.24 | ₩174,654 | ₩177,913 | ₩172,812 | ₩176,150 | +0.86% | 37.4만 |
|---|
| 2025.10.23 | ₩171,850 | ₩176,911 | ₩167,096 | ₩171,489 | -0.21% | 49.5만 |
|---|
| 2025.10.22 | ₩172,384 | ₩177,178 | ₩170,181 | ₩173,372 | +0.57% | 34.4만 |
|---|
| 2025.10.21 | ₩170,421 | ₩177,672 | ₩168,618 | ₩172,758 | +1.37% | 30.4만 |
|---|
| 2025.10.20 | ₩170,448 | ₩174,507 | ₩168,191 | ₩171,396 | +0.56% | 27만 |
|---|
| 2025.10.17 | ₩170,795 | ₩173,225 | ₩163,023 | ₩167,230 | -2.09% | 49.1만 |
|---|
| 2025.10.16 | ₩169,874 | ₩173,546 | ₩168,031 | ₩172,731 | +1.68% | 31.6만 |
|---|
| 2025.10.15 | ₩167,523 | ₩173,185 | ₩167,523 | ₩169,059 | +0.92% | 55.5만 |
|---|
| 2025.10.14 | ₩158,737 | ₩175,829 | ₩157,735 | ₩170,942 | +7.69% | 46.5만 |
|---|
| 2025.10.13 | ₩160,473 | ₩162,209 | ₩157,455 | ₩161,167 | +0.43% | 27.6만 |
|---|
| 2025.10.10 | ₩163,077 | ₩163,998 | ₩155,772 | ₩157,294 | -3.55% | 45.1만 |
|---|