시장 데이터를 불러오는 중
전체 종목
Horizon Technology Finance Corporation - Common Stock 과거 주가
Horizon Technology Finance Corporation - Common Stock · HRZN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Technology Finance Corporation - Common Stock · HRZN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,135 | ₩6,148 | ₩6,068 | ₩6,135 | 0.00% | 24.9만 |
| 2026.10.08 | ₩5,975 | ₩6,135 | ₩5,961 | ₩6,122 | +2.46% | 29.2만 |
| 2026.10.07 | ₩6,095 | ₩6,095 | ₩5,934 | ₩6,001 | -1.54% | 32.9만 |
| 2026.10.06 | ₩6,135 | ₩6,188 | ₩6,081 | ₩6,122 | -0.22% | 30.9만 |
| 2026.10.05 | ₩6,202 | ₩6,255 | ₩6,108 | ₩6,122 | -1.29% | 38.5만 |
| 2026.10.02 | ₩6,228 | ₩6,242 | ₩6,135 | ₩6,175 | -0.86% | 33.1만 |
| 2026.10.01 | ₩6,108 | ₩6,215 | ₩6,095 | ₩6,175 | +1.09% | 40.6만 |
| 2026.09.30 | ₩6,202 | ₩6,255 | ₩6,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,135 |
| -1.08% |
| 26.1만 |
| 2026.09.29 | ₩6,068 | ₩6,228 | ₩6,068 | ₩6,188 | +1.98% | 21.2만 |
|---|
| 2026.09.28 | ₩6,095 | ₩6,135 | ₩6,015 | ₩6,068 | -0.44% | 27.4만 |
|---|
| 2026.09.25 | ₩6,215 | ₩6,215 | ₩6,068 | ₩6,188 | -0.43% | 27.5만 |
|---|
| 2026.09.24 | ₩6,188 | ₩6,188 | ₩6,095 | ₩6,135 | -0.86% | 35.7만 |
|---|
| 2026.09.23 | ₩6,215 | ₩6,228 | ₩6,148 | ₩6,162 | -0.86% | 29.5만 |
|---|
| 2026.09.22 | ₩6,242 | ₩6,269 | ₩6,175 | ₩6,215 | -0.43% | 22.9만 |
|---|
| 2026.09.21 | ₩6,242 | ₩6,269 | ₩6,175 | ₩6,228 | -0.21% | 19.4만 |
|---|
| 2026.09.18 | ₩6,215 | ₩6,295 | ₩6,148 | ₩6,242 | +0.43% | 31.3만 |
|---|
| 2026.09.17 | ₩6,122 | ₩6,335 | ₩6,108 | ₩6,309 | +3.06% | 36.8만 |
|---|
| 2026.09.16 | ₩6,175 | ₩6,322 | ₩6,028 | ₩6,055 | -1.95% | 75.5만 |
|---|
| 2026.09.15 | ₩6,576 | ₩6,576 | ₩6,255 | ₩6,269 | -4.67% | 84.6만 |
|---|
| 2026.09.14 | ₩6,563 | ₩6,643 | ₩6,509 | ₩6,549 | -0.20% | 96.3만 |
|---|
| 2026.09.11 | ₩6,536 | ₩6,589 | ₩6,482 | ₩6,549 | +0.20% | 79.2만 |
|---|
| 2026.09.10 | ₩6,375 | ₩6,496 | ₩6,362 | ₩6,482 | +1.68% | 55.9만 |
|---|
| 2026.09.09 | ₩6,416 | ₩6,536 | ₩6,375 | ₩6,402 | -0.21% | 56.6만 |
|---|
| 2026.09.08 | ₩6,482 | ₩6,576 | ₩6,456 | ₩6,496 | +0.21% | 69.1만 |
|---|
| 2026.09.04 | ₩6,482 | ₩6,576 | ₩6,402 | ₩6,469 | -0.21% | 85.9만 |
|---|
| 2026.09.03 | ₩6,456 | ₩6,536 | ₩6,349 | ₩6,496 | +0.62% | 75.8만 |
|---|
| 2026.09.02 | ₩6,068 | ₩6,429 | ₩6,028 | ₩6,416 | +5.73% | 89.2만 |
|---|
| 2026.09.01 | ₩6,228 | ₩6,295 | ₩6,015 | ₩6,028 | -3.22% | 86.7만 |
|---|
| 2026.08.31 | ₩6,282 | ₩6,416 | ₩6,215 | ₩6,228 | -0.85% | 96.3만 |
|---|
| 2026.08.28 | ₩6,429 | ₩6,469 | ₩6,269 | ₩6,282 | -2.29% | 107.5만 |
|---|
| 2026.08.27 | ₩6,496 | ₩6,683 | ₩6,402 | ₩6,442 | -0.82% | 125.3만 |
|---|
| 2026.08.26 | ₩6,389 | ₩6,442 | ₩6,335 | ₩6,402 | +0.21% | 34만 |
|---|
| 2026.08.25 | ₩6,509 | ₩6,523 | ₩6,362 | ₩6,375 | -2.05% | 40.3만 |
|---|
| 2026.08.24 | ₩6,442 | ₩6,536 | ₩6,349 | ₩6,496 | +0.83% | 46만 |
|---|
| 2026.08.21 | ₩6,603 | ₩6,603 | ₩6,295 | ₩6,442 | -2.43% | 68.5만 |
|---|
| 2026.08.20 | ₩6,750 | ₩6,817 | ₩6,509 | ₩6,576 | -2.57% | 64.4만 |
|---|
| 2026.08.19 | ₩6,736 | ₩6,830 | ₩6,736 | ₩6,790 | +0.79% | 56만 |
|---|
| 2026.08.18 | ₩6,656 | ₩6,817 | ₩6,616 | ₩6,750 | +1.41% | 95.5만 |
|---|
| 2026.08.17 | ₩6,536 | ₩6,683 | ₩6,509 | ₩6,683 | +2.25% | 95.5만 |
|---|
| 2026.08.14 | ₩6,817 | ₩6,870 | ₩6,683 | ₩6,696 | -1.76% | 110만 |
|---|
| 2026.08.13 | ₩6,656 | ₩6,843 | ₩6,656 | ₩6,830 | +2.61% | 94만 |
|---|
| 2026.08.12 | ₩6,536 | ₩6,670 | ₩6,536 | ₩6,643 | +1.64% | 67.1만 |
|---|
| 2026.08.11 | ₩6,309 | ₩6,563 | ₩6,309 | ₩6,536 | +3.60% | 83.9만 |
|---|
| 2026.08.10 | ₩6,162 | ₩6,349 | ₩6,162 | ₩6,349 | +3.04% | 97.9만 |
|---|
| 2026.08.07 | ₩6,135 | ₩6,295 | ₩6,108 | ₩6,202 | +1.09% | 56.7만 |
|---|
| 2026.08.06 | ₩5,921 | ₩6,255 | ₩5,908 | ₩6,122 | +3.39% | 80.1만 |
|---|
| 2026.08.05 | ₩5,694 | ₩5,908 | ₩5,547 | ₩5,854 | +2.82% | 117.2만 |
|---|
| 2026.08.04 | ₩6,028 | ₩6,108 | ₩6,015 | ₩6,081 | +0.89% | 44.7만 |
|---|
| 2026.08.03 | ₩5,814 | ₩6,041 | ₩5,787 | ₩6,028 | +3.68% | 42.4만 |
|---|
| 2026.07.31 | ₩5,908 | ₩5,961 | ₩5,761 | ₩5,774 | -2.26% | 51.3만 |
|---|
| 2026.07.30 | ₩5,761 | ₩5,908 | ₩5,761 | ₩5,881 | +2.09% | 47.8만 |
|---|
| 2026.07.29 | ₩5,721 | ₩5,841 | ₩5,667 | ₩5,761 | +0.70% | 46만 |
|---|
| 2026.07.28 | ₩5,747 | ₩5,801 | ₩5,654 | ₩5,774 | +0.47% | 46만 |
|---|
| 2026.07.27 | ₩5,774 | ₩5,827 | ₩5,680 | ₩5,761 | -0.23% | 72.2만 |
|---|
| 2026.07.24 | ₩5,948 | ₩5,988 | ₩5,747 | ₩5,761 | -3.15% | 39.3만 |
|---|
| 2026.07.23 | ₩6,015 | ₩6,041 | ₩5,827 | ₩5,894 | -2.00% | 46.7만 |
|---|
| 2026.07.22 | ₩6,108 | ₩6,162 | ₩5,921 | ₩6,015 | -1.53% | 56.8만 |
|---|
| 2026.07.21 | ₩6,148 | ₩6,269 | ₩6,081 | ₩6,095 | -0.87% | 35.2만 |
|---|
| 2026.07.20 | ₩6,175 | ₩6,215 | ₩5,921 | ₩6,135 | -0.65% | 68.9만 |
|---|
| 2026.07.17 | ₩6,255 | ₩6,349 | ₩6,188 | ₩6,228 | -0.43% | 41.8만 |
|---|
| 2026.07.16 | ₩6,228 | ₩6,362 | ₩6,162 | ₩6,282 | +0.86% | 78.2만 |
|---|
| 2026.07.15 | ₩6,389 | ₩6,469 | ₩6,282 | ₩6,322 | -1.05% | 118.4만 |
|---|
| 2026.07.14 | ₩6,269 | ₩6,349 | ₩6,242 | ₩6,295 | +0.43% | 64.2만 |
|---|
| 2026.07.13 | ₩6,269 | ₩6,309 | ₩6,202 | ₩6,228 | -0.64% | 61.1만 |
|---|
| 2026.07.10 | ₩6,188 | ₩6,309 | ₩6,175 | ₩6,215 | +0.43% | 37.7만 |
|---|
| 2026.07.09 | ₩6,202 | ₩6,282 | ₩6,122 | ₩6,188 | -0.22% | 49만 |
|---|
| 2026.07.08 | ₩6,148 | ₩6,228 | ₩6,095 | ₩6,215 | +1.09% | 33.4만 |
|---|
| 2026.07.07 | ₩6,175 | ₩6,295 | ₩6,148 | ₩6,202 | +0.43% | 125.3만 |
|---|
| 2026.07.06 | ₩6,309 | ₩6,349 | ₩6,202 | ₩6,202 | -1.69% | 59.2만 |
|---|
| 2026.07.02 | ₩6,362 | ₩6,416 | ₩6,255 | ₩6,309 | -0.84% | 38.1만 |
|---|
| 2026.07.01 | ₩6,309 | ₩6,402 | ₩6,282 | ₩6,322 | +0.21% | 51.5만 |
|---|
| 2026.06.30 | ₩6,242 | ₩6,362 | ₩6,215 | ₩6,322 | +1.28% | 58.9만 |
|---|
| 2026.06.29 | ₩6,068 | ₩6,228 | ₩6,041 | ₩6,228 | +2.64% | 71.3만 |
|---|
| 2026.06.26 | ₩5,894 | ₩5,948 | ₩5,854 | ₩5,894 | 0.00% | 36.4만 |
|---|
| 2026.06.25 | ₩5,734 | ₩5,921 | ₩5,734 | ₩5,894 | +2.80% | 49.5만 |
|---|
| 2026.06.24 | ₩5,774 | ₩5,814 | ₩5,614 | ₩5,694 | -1.39% | 73.5만 |
|---|
| 2026.06.23 | ₩5,507 | ₩5,774 | ₩5,507 | ₩5,747 | +4.37% | 63.6만 |
|---|
| 2026.06.22 | ₩5,614 | ₩5,801 | ₩5,560 | ₩5,560 | -0.95% | 68.3만 |
|---|
| 2026.06.18 | ₩5,547 | ₩5,667 | ₩5,533 | ₩5,640 | +1.69% | 58.9만 |
|---|
| 2026.06.17 | ₩5,721 | ₩5,814 | ₩5,480 | ₩5,533 | -3.27% | 116만 |
|---|
| 2026.06.16 | ₩6,028 | ₩6,148 | ₩5,814 | ₩5,841 | -3.10% | 138만 |
|---|
| 2026.06.15 | ₩5,908 | ₩6,095 | ₩5,894 | ₩6,001 | +1.58% | 86.2만 |
|---|
| 2026.06.12 | ₩6,148 | ₩6,148 | ₩5,827 | ₩5,827 | -5.22% | 91만 |
|---|
| 2026.06.11 | ₩6,015 | ₩6,282 | ₩5,975 | ₩6,108 | +1.56% | 100만 |
|---|
| 2026.06.10 | ₩5,747 | ₩5,975 | ₩5,680 | ₩5,934 | +3.26% | 66.9만 |
|---|
| 2026.06.09 | ₩5,975 | ₩6,001 | ₩5,721 | ₩5,761 | -3.58% | 121.2만 |
|---|
| 2026.06.08 | ₩6,175 | ₩6,295 | ₩5,988 | ₩5,988 | -3.03% | 92.1만 |
|---|
| 2026.06.05 | ₩6,135 | ₩6,242 | ₩6,068 | ₩6,148 | +0.22% | 98.6만 |
|---|
| 2026.06.04 | ₩5,908 | ₩6,228 | ₩5,881 | ₩6,215 | +5.20% | 79.9만 |
|---|
| 2026.06.03 | ₩6,122 | ₩6,122 | ₩5,868 | ₩5,921 | -3.28% | 78.4만 |
|---|
| 2026.06.02 | ₩6,095 | ₩6,255 | ₩6,081 | ₩6,175 | +1.32% | 96.9만 |
|---|
| 2026.06.01 | ₩5,854 | ₩6,122 | ₩5,801 | ₩6,095 | +4.11% | 111.6만 |
|---|
| 2026.05.29 | ₩5,627 | ₩5,934 | ₩5,600 | ₩5,868 | +4.28% | 136만 |
|---|
| 2026.05.28 | ₩5,427 | ₩5,721 | ₩5,427 | ₩5,600 | +3.20% | 83.2만 |
|---|
| 2026.05.27 | ₩5,440 | ₩5,520 | ₩5,427 | ₩5,453 | +0.25% | 45.5만 |
|---|
| 2026.05.26 | ₩5,360 | ₩5,533 | ₩5,360 | ₩5,440 | +1.50% | 73.3만 |
|---|
| 2026.05.22 | ₩5,386 | ₩5,440 | ₩5,306 | ₩5,360 | -0.50% | 90.2만 |
|---|
| 2026.05.21 | ₩5,427 | ₩5,480 | ₩5,213 | ₩5,386 | -0.74% | 91.6만 |
|---|
| 2026.05.20 | ₩5,360 | ₩5,493 | ₩5,279 | ₩5,440 | +1.50% | 75만 |
|---|
| 2026.05.19 | ₩5,413 | ₩5,507 | ₩5,360 | ₩5,373 | -0.74% | 77.1만 |
|---|
| 2026.05.18 | ₩5,600 | ₩5,600 | ₩5,333 | ₩5,413 | -3.34% | 77.8만 |
|---|
| 2026.05.15 | ₩5,787 | ₩5,827 | ₩5,680 | ₩5,680 | -1.85% | 88.5만 |
|---|
| 2026.05.14 | ₩5,680 | ₩5,894 | ₩5,640 | ₩5,801 | +2.12% | 71만 |
|---|
| 2026.05.13 | ₩5,667 | ₩5,734 | ₩5,574 | ₩5,640 | -0.47% | 60.6만 |
|---|
| 2026.05.12 | ₩5,761 | ₩5,787 | ₩5,587 | ₩5,667 | -1.62% | 58.7만 |
|---|
| 2026.05.11 | ₩6,015 | ₩6,015 | ₩5,774 | ₩5,787 | -3.78% | 92.3만 |
|---|
| 2026.05.08 | ₩6,028 | ₩6,081 | ₩5,854 | ₩6,068 | +0.67% | 76.1만 |
|---|
| 2026.05.07 | ₩6,188 | ₩6,215 | ₩5,881 | ₩6,028 | -2.59% | 99만 |
|---|
| 2026.05.06 | ₩5,694 | ₩6,162 | ₩5,667 | ₩6,122 | +7.51% | 213.5만 |
|---|
| 2026.05.05 | ₩5,640 | ₩5,680 | ₩5,533 | ₩5,654 | +0.24% | 96.3만 |
|---|
| 2026.05.04 | ₩5,600 | ₩5,707 | ₩5,560 | ₩5,587 | -0.24% | 77.6만 |
|---|
| 2026.05.01 | ₩5,587 | ₩5,694 | ₩5,547 | ₩5,640 | +0.96% | 75.3만 |
|---|
| 2026.04.30 | ₩5,213 | ₩5,614 | ₩5,213 | ₩5,600 | +7.44% | 103만 |
|---|
| 2026.04.29 | ₩5,239 | ₩5,279 | ₩5,146 | ₩5,213 | -0.51% | 69.9만 |
|---|
| 2026.04.28 | ₩5,186 | ₩5,293 | ₩5,159 | ₩5,266 | +1.55% | 76만 |
|---|
| 2026.04.27 | ₩5,199 | ₩5,213 | ₩5,079 | ₩5,173 | -0.51% | 132.2만 |
|---|
| 2026.04.24 | ₩5,346 | ₩5,413 | ₩5,186 | ₩5,186 | -3.00% | 195.1만 |
|---|
| 2026.04.23 | ₩5,533 | ₩5,533 | ₩5,346 | ₩5,386 | -2.66% | 133.3만 |
|---|
| 2026.04.22 | ₩5,654 | ₩5,734 | ₩5,507 | ₩5,547 | -1.89% | 149.8만 |
|---|
| 2026.04.21 | ₩5,734 | ₩5,787 | ₩5,574 | ₩5,614 | -2.10% | 143.9만 |
|---|
| 2026.04.20 | ₩5,801 | ₩5,868 | ₩5,694 | ₩5,734 | -1.15% | 109.3만 |
|---|
| 2026.04.17 | ₩5,961 | ₩6,068 | ₩5,814 | ₩5,854 | -1.79% | 194만 |
|---|
| 2026.04.16 | ₩6,269 | ₩6,335 | ₩5,894 | ₩5,921 | -5.54% | 178.8만 |
|---|
| 2026.04.15 | ₩6,389 | ₩6,442 | ₩6,349 | ₩6,375 | -0.21% | 97.2만 |
|---|
| 2026.04.14 | ₩6,108 | ₩6,349 | ₩6,108 | ₩6,335 | +3.72% | 68.7만 |
|---|
| 2026.04.13 | ₩6,028 | ₩6,135 | ₩5,908 | ₩6,108 | +1.33% | 52.3만 |
|---|
| 2026.04.10 | ₩6,122 | ₩6,175 | ₩6,015 | ₩6,041 | -1.31% | 48.4만 |
|---|
| 2026.04.09 | ₩6,148 | ₩6,202 | ₩6,081 | ₩6,081 | -1.09% | 43.1만 |
|---|
| 2026.04.08 | ₩6,055 | ₩6,188 | ₩6,041 | ₩6,162 | +1.77% | 64.1만 |
|---|
| 2026.04.07 | ₩5,975 | ₩6,122 | ₩5,934 | ₩5,934 | -0.67% | 43.6만 |
|---|
| 2026.04.06 | ₩5,747 | ₩6,081 | ₩5,734 | ₩6,055 | +5.35% | 62.1만 |
|---|
| 2026.04.02 | ₩5,533 | ₩5,761 | ₩5,520 | ₩5,721 | +3.38% | 88.7만 |
|---|
| 2026.04.01 | ₩5,654 | ₩5,680 | ₩5,533 | ₩5,574 | -1.42% | 69.6만 |
|---|
| 2026.03.31 | ₩5,520 | ₩5,667 | ₩5,480 | ₩5,627 | +1.94% | 61.9만 |
|---|
| 2026.03.30 | ₩5,493 | ₩5,574 | ₩5,373 | ₩5,467 | -0.49% | 64.8만 |
|---|
| 2026.03.27 | ₩5,747 | ₩5,747 | ₩5,493 | ₩5,493 | -4.42% | 64.3만 |
|---|
| 2026.03.26 | ₩5,640 | ₩5,827 | ₩5,627 | ₩5,747 | +1.90% | 64.1만 |
|---|
| 2026.03.25 | ₩5,640 | ₩5,761 | ₩5,614 | ₩5,654 | +0.24% | 47.1만 |
|---|
| 2026.03.24 | ₩5,614 | ₩5,774 | ₩5,614 | ₩5,627 | +0.24% | 51.3만 |
|---|
| 2026.03.23 | ₩5,547 | ₩5,747 | ₩5,440 | ₩5,654 | +1.93% | 88만 |
|---|
| 2026.03.20 | ₩5,707 | ₩5,734 | ₩5,480 | ₩5,480 | -3.98% | 63.9만 |
|---|
| 2026.03.19 | ₩5,747 | ₩5,774 | ₩5,667 | ₩5,707 | -0.70% | 48만 |
|---|
| 2026.03.18 | ₩5,680 | ₩5,881 | ₩5,680 | ₩5,774 | +1.65% | 73.9만 |
|---|
| 2026.03.17 | ₩5,427 | ₩5,761 | ₩5,427 | ₩5,734 | +5.67% | 91.7만 |
|---|
| 2026.03.16 | ₩5,453 | ₩5,453 | ₩5,360 | ₩5,400 | -0.98% | 81.2만 |
|---|
| 2026.03.13 | ₩5,774 | ₩5,854 | ₩5,453 | ₩5,480 | -5.09% | 139.3만 |
|---|
| 2026.03.12 | ₩5,627 | ₩5,908 | ₩5,627 | ₩5,774 | +2.61% | 121.2만 |
|---|
| 2026.03.11 | ₩5,694 | ₩5,747 | ₩5,627 | ₩5,667 | -0.47% | 103.1만 |
|---|
| 2026.03.10 | ₩5,587 | ₩5,774 | ₩5,560 | ₩5,694 | +1.91% | 137.3만 |
|---|
| 2026.03.09 | ₩5,560 | ₩5,587 | ₩5,320 | ₩5,587 | +0.48% | 226.5만 |
|---|
| 2026.03.06 | ₩6,055 | ₩6,108 | ₩5,560 | ₩5,614 | -7.28% | 329.6만 |
|---|
| 2026.03.05 | ₩6,255 | ₩6,335 | ₩6,055 | ₩6,188 | -1.07% | 210.5만 |
|---|
| 2026.03.04 | ₩7,258 | ₩7,284 | ₩6,041 | ₩6,269 | -13.63% | 770.3만 |
|---|
| 2026.03.03 | ₩8,019 | ₩8,273 | ₩7,966 | ₩8,167 | +1.83% | 111만 |
|---|
| 2026.03.02 | ₩7,926 | ₩8,207 | ₩7,739 | ₩8,100 | +2.19% | 104.6만 |
|---|
| 2026.02.27 | ₩8,474 | ₩8,474 | ₩7,926 | ₩7,966 | -5.99% | 156.8만 |
|---|
| 2026.02.26 | ₩8,461 | ₩8,527 | ₩8,354 | ₩8,474 | +0.16% | 58.5만 |
|---|
| 2026.02.25 | ₩8,407 | ₩8,474 | ₩8,300 | ₩8,461 | +0.64% | 70.7만 |
|---|
| 2026.02.24 | ₩8,394 | ₩8,461 | ₩8,354 | ₩8,407 | +0.16% | 47만 |
|---|
| 2026.02.23 | ₩8,554 | ₩8,567 | ₩8,367 | ₩8,367 | -2.19% | 75.3만 |
|---|
| 2026.02.20 | ₩8,554 | ₩8,634 | ₩8,501 | ₩8,581 | +0.31% | 57.5만 |
|---|
| 2026.02.19 | ₩8,701 | ₩8,755 | ₩8,474 | ₩8,554 | -1.69% | 87.4만 |
|---|
| 2026.02.18 | ₩8,808 | ₩8,808 | ₩8,608 | ₩8,621 | -2.12% | 100.1만 |
|---|
| 2026.02.17 | ₩8,862 | ₩8,888 | ₩8,661 | ₩8,795 | -0.75% | 100.6만 |
|---|
| 2026.02.13 | ₩8,808 | ₩8,982 | ₩8,715 | ₩8,915 | +1.21% | 159.6만 |
|---|
| 2026.02.12 | ₩8,875 | ₩8,968 | ₩8,755 | ₩8,768 | -1.20% | 115.2만 |
|---|
| 2026.02.11 | ₩8,781 | ₩8,888 | ₩8,715 | ₩8,862 | +0.91% | 82.7만 |
|---|
| 2026.02.10 | ₩8,648 | ₩8,808 | ₩8,581 | ₩8,741 | +1.08% | 73만 |
|---|
| 2026.02.09 | ₩8,848 | ₩8,848 | ₩8,608 | ₩8,661 | -2.11% | 101.8만 |
|---|
| 2026.02.06 | ₩8,621 | ₩8,875 | ₩8,567 | ₩8,848 | +2.64% | 115.7만 |
|---|
| 2026.02.05 | ₩8,835 | ₩8,835 | ₩8,594 | ₩8,621 | -2.42% | 87.7만 |
|---|
| 2026.02.04 | ₩8,902 | ₩8,942 | ₩8,755 | ₩8,808 | -1.05% | 84만 |
|---|
| 2026.02.03 | ₩8,982 | ₩8,982 | ₩8,821 | ₩8,902 | -0.89% | 90.8만 |
|---|
| 2026.02.02 | ₩8,955 | ₩8,995 | ₩8,888 | ₩8,982 | +0.30% | 92.1만 |
|---|
| 2026.01.30 | ₩8,942 | ₩8,968 | ₩8,902 | ₩8,955 | +0.15% | 59.1만 |
|---|
| 2026.01.29 | ₩8,942 | ₩8,982 | ₩8,902 | ₩8,942 | 0.00% | 61.6만 |
|---|
| 2026.01.28 | ₩8,955 | ₩8,982 | ₩8,915 | ₩8,915 | -0.45% | 57.3만 |
|---|
| 2026.01.27 | ₩8,888 | ₩8,968 | ₩8,875 | ₩8,942 | +0.60% | 73.9만 |
|---|
| 2026.01.26 | ₩8,902 | ₩8,915 | ₩8,795 | ₩8,902 | 0.00% | 76.2만 |
|---|
| 2026.01.23 | ₩8,942 | ₩8,968 | ₩8,888 | ₩8,888 | -0.60% | 52.3만 |
|---|
| 2026.01.22 | ₩8,955 | ₩8,995 | ₩8,928 | ₩8,942 | -0.15% | 85.5만 |
|---|
| 2026.01.21 | ₩8,875 | ₩8,968 | ₩8,875 | ₩8,955 | +0.90% | 84.8만 |
|---|
| 2026.01.20 | ₩8,821 | ₩9,009 | ₩8,741 | ₩8,835 | +0.15% | 117.5만 |
|---|
| 2026.01.16 | ₩8,942 | ₩8,942 | ₩8,821 | ₩8,888 | -0.60% | 112.7만 |
|---|
| 2026.01.15 | ₩8,995 | ₩9,062 | ₩8,928 | ₩9,062 | +0.74% | 219.7만 |
|---|
| 2026.01.14 | ₩8,942 | ₩8,995 | ₩8,862 | ₩8,995 | +0.60% | 120.3만 |
|---|
| 2026.01.13 | ₩8,875 | ₩8,928 | ₩8,821 | ₩8,902 | +0.30% | 75.3만 |
|---|
| 2026.01.12 | ₩8,995 | ₩8,995 | ₩8,848 | ₩8,848 | -1.63% | 97.4만 |
|---|
| 2026.01.09 | ₩8,888 | ₩8,982 | ₩8,888 | ₩8,942 | +0.60% | 68.1만 |
|---|
| 2026.01.08 | ₩8,715 | ₩8,915 | ₩8,701 | ₩8,848 | +1.53% | 55.4만 |
|---|
| 2026.01.07 | ₩8,888 | ₩8,902 | ₩8,674 | ₩8,715 | -1.95% | 70.6만 |
|---|
| 2026.01.06 | ₩8,955 | ₩8,968 | ₩8,741 | ₩8,848 | -1.19% | 73.4만 |
|---|
| 2026.01.05 | ₩8,862 | ₩8,968 | ₩8,835 | ₩8,942 | +0.90% | 75.8만 |
|---|
| 2026.01.02 | ₩8,634 | ₩8,928 | ₩8,634 | ₩8,848 | +2.48% | 90.8만 |
|---|
| 2025.12.31 | ₩8,447 | ₩8,661 | ₩8,434 | ₩8,621 | +2.06% | 50.6만 |
|---|
| 2025.12.30 | ₩8,367 | ₩8,527 | ₩8,354 | ₩8,474 | +1.28% | 71만 |
|---|
| 2025.12.29 | ₩8,487 | ₩8,527 | ₩8,380 | ₩8,380 | -1.26% | 68.1만 |
|---|
| 2025.12.26 | ₩8,461 | ₩8,501 | ₩8,407 | ₩8,474 | +0.16% | 51.9만 |
|---|
| 2025.12.24 | ₩8,447 | ₩8,461 | ₩8,380 | ₩8,461 | +0.16% | 46.1만 |
|---|
| 2025.12.23 | ₩8,514 | ₩8,567 | ₩8,420 | ₩8,434 | -0.94% | 48.7만 |
|---|
| 2025.12.22 | ₩8,621 | ₩8,634 | ₩8,501 | ₩8,527 | -1.09% | 88만 |
|---|
| 2025.12.19 | ₩8,541 | ₩8,728 | ₩8,541 | ₩8,594 | +0.63% | 77.3만 |
|---|
| 2025.12.18 | ₩8,594 | ₩8,634 | ₩8,501 | ₩8,527 | -0.78% | 61.3만 |
|---|
| 2025.12.17 | ₩8,541 | ₩8,674 | ₩8,447 | ₩8,554 | +0.16% | 107.5만 |
|---|
| 2025.12.16 | ₩8,688 | ₩8,808 | ₩8,608 | ₩8,741 | +0.62% | 98.7만 |
|---|
| 2025.12.15 | ₩8,862 | ₩8,888 | ₩8,514 | ₩8,701 | -1.81% | 202.1만 |
|---|
| 2025.12.12 | ₩8,915 | ₩8,942 | ₩8,821 | ₩8,848 | -0.75% | 51만 |
|---|
| 2025.12.11 | ₩8,955 | ₩8,968 | ₩8,875 | ₩8,875 | -0.90% | 45.8만 |
|---|
| 2025.12.10 | ₩8,915 | ₩8,955 | ₩8,875 | ₩8,942 | +0.30% | 48.7만 |
|---|
| 2025.12.09 | ₩8,968 | ₩9,009 | ₩8,915 | ₩8,942 | -0.30% | 64.9만 |
|---|
| 2025.12.08 | ₩9,022 | ₩9,022 | ₩8,888 | ₩8,995 | -0.30% | 80.3만 |
|---|
| 2025.12.05 | ₩8,928 | ₩9,062 | ₩8,928 | ₩8,942 | +0.15% | 71.6만 |
|---|
| 2025.12.04 | ₩8,942 | ₩8,968 | ₩8,902 | ₩8,955 | +0.15% | 58.4만 |
|---|
| 2025.12.03 | ₩8,902 | ₩8,968 | ₩8,902 | ₩8,915 | +0.15% | 46.2만 |
|---|
| 2025.12.02 | ₩8,902 | ₩8,928 | ₩8,821 | ₩8,888 | -0.15% | 51.6만 |
|---|
| 2025.12.01 | ₩8,888 | ₩8,982 | ₩8,848 | ₩8,875 | -0.15% | 59.8만 |
|---|
| 2025.11.28 | ₩8,942 | ₩8,955 | ₩8,888 | ₩8,928 | -0.15% | 23만 |
|---|
| 2025.11.26 | ₩8,942 | ₩9,022 | ₩8,888 | ₩8,902 | -0.45% | 54.8만 |
|---|
| 2025.11.25 | ₩8,888 | ₩8,955 | ₩8,821 | ₩8,902 | +0.15% | 39.1만 |
|---|
| 2025.11.24 | ₩8,755 | ₩8,915 | ₩8,741 | ₩8,888 | +1.53% | 63.6만 |
|---|
| 2025.11.21 | ₩8,527 | ₩8,795 | ₩8,487 | ₩8,768 | +2.82% | 51만 |
|---|
| 2025.11.20 | ₩8,768 | ₩8,821 | ₩8,501 | ₩8,541 | -2.59% | 59.5만 |
|---|
| 2025.11.19 | ₩8,581 | ₩8,808 | ₩8,581 | ₩8,741 | +1.87% | 41.6만 |
|---|
| 2025.11.18 | ₩8,514 | ₩8,648 | ₩8,487 | ₩8,621 | +1.26% | 64.9만 |
|---|
| 2025.11.17 | ₩8,688 | ₩8,755 | ₩8,514 | ₩8,541 | -1.69% | 67.8만 |
|---|
| 2025.11.14 | ₩8,848 | ₩8,888 | ₩8,755 | ₩8,821 | -0.30% | 88만 |
|---|
| 2025.11.13 | ₩8,982 | ₩9,009 | ₩8,808 | ₩8,875 | -1.19% | 65.6만 |
|---|
| 2025.11.12 | ₩9,102 | ₩9,156 | ₩8,902 | ₩8,942 | -1.76% | 83.1만 |
|---|
| 2025.11.11 | ₩8,915 | ₩9,142 | ₩8,915 | ₩9,102 | +2.10% | 72.4만 |
|---|
| 2025.11.10 | ₩8,928 | ₩9,035 | ₩8,862 | ₩8,888 | -0.45% | 66.4만 |
|---|
| 2025.11.07 | ₩8,808 | ₩8,955 | ₩8,755 | ₩8,915 | +1.21% | 62.7만 |
|---|
| 2025.11.06 | ₩8,862 | ₩8,968 | ₩8,795 | ₩8,835 | -0.30% | 55.3만 |
|---|
| 2025.11.05 | ₩8,835 | ₩8,902 | ₩8,661 | ₩8,862 | +0.30% | 82.2만 |
|---|
| 2025.11.04 | ₩8,848 | ₩8,888 | ₩8,741 | ₩8,821 | -0.30% | 47.9만 |
|---|
| 2025.11.03 | ₩8,688 | ₩8,915 | ₩8,661 | ₩8,902 | +2.46% | 73.1만 |
|---|
| 2025.10.31 | ₩8,781 | ₩8,821 | ₩8,648 | ₩8,661 | -1.37% | 49.3만 |
|---|
| 2025.10.30 | ₩8,781 | ₩8,968 | ₩8,728 | ₩8,808 | +0.30% | 86.2만 |
|---|
| 2025.10.29 | ₩8,420 | ₩8,902 | ₩8,380 | ₩8,781 | +4.29% | 245.7만 |
|---|
| 2025.10.28 | ₩8,140 | ₩8,167 | ₩8,019 | ₩8,033 | -1.31% | 68.3만 |
|---|
| 2025.10.27 | ₩7,993 | ₩8,153 | ₩7,993 | ₩8,113 | +1.51% | 54.1만 |
|---|
| 2025.10.24 | ₩7,953 | ₩8,073 | ₩7,953 | ₩7,979 | +0.34% | 56만 |
|---|
| 2025.10.23 | ₩7,846 | ₩7,953 | ₩7,846 | ₩7,939 | +1.19% | 53.1만 |
|---|
| 2025.10.22 | ₩7,939 | ₩7,939 | ₩7,766 | ₩7,859 | -1.01% | 54.6만 |
|---|
| 2025.10.21 | ₩7,846 | ₩7,966 | ₩7,819 | ₩7,939 | +1.19% | 55.1만 |
|---|
| 2025.10.20 | ₩7,819 | ₩7,926 | ₩7,752 | ₩7,872 | +0.68% | 64.1만 |
|---|
| 2025.10.17 | ₩7,632 | ₩7,846 | ₩7,632 | ₩7,819 | +2.45% | 63.7만 |
|---|
| 2025.10.16 | ₩7,819 | ₩7,993 | ₩7,632 | ₩7,645 | -2.22% | 106.6만 |
|---|
| 2025.10.15 | ₩8,126 | ₩8,287 | ₩7,993 | ₩8,100 | -0.33% | 113.1만 |
|---|
| 2025.10.14 | ₩8,100 | ₩8,220 | ₩8,033 | ₩8,100 | 0.00% | 56.6만 |
|---|
| 2025.10.13 | ₩7,953 | ₩8,153 | ₩7,926 | ₩8,140 | +2.35% | 59.7만 |
|---|
| 2025.10.10 | ₩8,033 | ₩8,100 | ₩7,819 | ₩7,886 | -1.83% | 81.1만 |
|---|