시장 데이터를 불러오는 중
전체 종목
하트사이언스 과거 주가
HeartSciences Inc. - Common Stock · HSCS · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HeartSciences Inc. - Common Stock · HSCS · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,358 | ₩4,613 | ₩4,224 | ₩4,264 | -2.15% | 10.9만 |
| 2026.10.08 | ₩4,559 | ₩4,606 | ₩4,050 | ₩4,076 | -10.59% | 15.3만 |
| 2026.10.07 | ₩4,921 | ₩5,116 | ₩4,680 | ₩4,680 | -4.90% | 7.5만 |
| 2026.10.06 | ₩5,082 | ₩5,203 | ₩4,516 | ₩5,055 | -0.53% | 60만 |
| 2026.10.05 | ₩5,565 | ₩6,208 | ₩5,565 | ₩5,846 | +5.06% | 213.7만 |
| 2026.10.02 | ₩5,189 | ₩5,954 | ₩5,189 | ₩5,766 | +11.11% | 17.8만 |
| 2026.10.01 | ₩5,565 | ₩5,685 | ₩5,095 | ₩5,216 | -6.27% | 13.4만 |
| 2026.09.30 | ₩5,551 | ₩5,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,605 |
| +0.97% |
| 7.3만 |
| 2026.09.29 | ₩5,900 | ₩6,007 | ₩5,323 | ₩5,431 | -7.95% | 13.7만 |
|---|
| 2026.09.28 | ₩6,235 | ₩6,235 | ₩5,752 | ₩5,940 | -4.73% | 10만 |
|---|
| 2026.09.25 | ₩6,410 | ₩6,705 | ₩6,249 | ₩6,342 | -1.05% | 9.8만 |
|---|
| 2026.09.24 | ₩6,222 | ₩6,369 | ₩5,672 | ₩6,208 | -0.22% | 12.6만 |
|---|
| 2026.09.23 | ₩6,115 | ₩6,745 | ₩5,967 | ₩6,061 | -0.88% | 18만 |
|---|
| 2026.09.22 | ₩6,383 | ₩6,986 | ₩6,101 | ₩6,182 | -3.15% | 26.4만 |
|---|
| 2026.09.21 | ₩7,040 | ₩7,040 | ₩6,195 | ₩6,275 | -10.86% | 24.7만 |
|---|
| 2026.09.18 | ₩6,423 | ₩6,986 | ₩6,275 | ₩6,973 | +8.56% | 17.4만 |
|---|
| 2026.09.17 | ₩5,230 | ₩6,557 | ₩5,102 | ₩6,490 | +24.10% | 38.6만 |
|---|
| 2026.09.16 | ₩4,626 | ₩5,283 | ₩4,599 | ₩5,082 | +9.86% | 8.9만 |
|---|
| 2026.09.15 | ₩4,693 | ₩4,693 | ₩4,358 | ₩4,613 | -1.71% | 6.6만 |
|---|
| 2026.09.14 | ₩4,546 | ₩4,827 | ₩4,465 | ₩4,747 | +4.42% | 8.1만 |
|---|
| 2026.09.11 | ₩4,559 | ₩4,948 | ₩4,438 | ₩4,546 | -0.29% | 10.1만 |
|---|
| 2026.09.10 | ₩5,176 | ₩5,384 | ₩4,532 | ₩4,707 | -9.07% | 22.2만 |
|---|
| 2026.09.09 | ₩5,779 | ₩5,793 | ₩5,203 | ₩5,525 | -4.41% | 12.5만 |
|---|
| 2026.09.08 | ₩5,337 | ₩5,833 | ₩5,236 | ₩5,471 | +2.51% | 28.9만 |
|---|
| 2026.09.04 | ₩4,479 | ₩5,136 | ₩4,304 | ₩5,002 | +11.68% | 18만 |
|---|
| 2026.09.03 | ₩4,184 | ₩4,626 | ₩3,969 | ₩4,505 | +7.69% | 17.7만 |
|---|
| 2026.09.02 | ₩4,184 | ₩4,276 | ₩4,023 | ₩4,036 | -3.53% | 2.5만 |
|---|
| 2026.09.01 | ₩4,277 | ₩4,398 | ₩4,150 | ₩4,184 | -2.19% | 7만 |
|---|
| 2026.08.31 | ₩4,036 | ₩4,291 | ₩3,956 | ₩4,224 | +4.65% | 5.6만 |
|---|
| 2026.08.28 | ₩4,143 | ₩4,210 | ₩3,889 | ₩4,063 | -1.94% | 4.6만 |
|---|
| 2026.08.27 | ₩3,942 | ₩4,358 | ₩3,889 | ₩4,184 | +6.12% | 15.6만 |
|---|
| 2026.08.26 | ₩3,889 | ₩4,063 | ₩3,788 | ₩4,009 | +3.10% | 8.1만 |
|---|
| 2026.08.25 | ₩3,755 | ₩4,076 | ₩3,620 | ₩4,023 | +7.14% | 9.7만 |
|---|
| 2026.08.24 | ₩3,902 | ₩4,291 | ₩3,620 | ₩3,701 | -5.15% | 71.8만 |
|---|
| 2026.08.21 | ₩3,392 | ₩3,848 | ₩3,312 | ₩3,755 | +10.67% | 19.9만 |
|---|
| 2026.08.20 | ₩3,339 | ₩3,509 | ₩3,178 | ₩3,366 | +0.80% | 23.1만 |
|---|
| 2026.08.19 | ₩2,789 | ₩3,486 | ₩2,776 | ₩3,413 | +22.36% | 23.2만 |
|---|
| 2026.08.18 | ₩2,950 | ₩2,963 | ₩2,709 | ₩2,856 | -3.18% | 3.5만 |
|---|
| 2026.08.17 | ₩2,762 | ₩2,990 | ₩2,682 | ₩2,963 | +7.28% | 7.7만 |
|---|
| 2026.08.14 | ₩2,735 | ₩2,883 | ₩2,722 | ₩2,762 | +0.98% | 5.2만 |
|---|
| 2026.08.13 | ₩2,702 | ₩2,849 | ₩2,702 | ₩2,762 | +2.23% | 9.1천 |
|---|
| 2026.08.12 | ₩2,722 | ₩2,789 | ₩2,668 | ₩2,682 | -1.48% | 1.9만 |
|---|
| 2026.08.11 | ₩2,722 | ₩2,802 | ₩2,722 | ₩2,749 | +0.99% | 1.3만 |
|---|
| 2026.08.10 | ₩2,709 | ₩2,910 | ₩2,588 | ₩2,776 | +2.48% | 12.2만 |
|---|
| 2026.08.07 | ₩2,709 | ₩2,896 | ₩2,662 | ₩2,709 | 0.00% | 17만 |
|---|
| 2026.08.06 | ₩2,957 | ₩3,017 | ₩2,682 | ₩2,682 | -9.30% | 4.5만 |
|---|
| 2026.08.05 | ₩2,789 | ₩3,071 | ₩2,789 | ₩3,057 | +9.62% | 7.5만 |
|---|
| 2026.08.04 | ₩2,963 | ₩3,071 | ₩2,695 | ₩2,789 | -5.88% | 13.7만 |
|---|
| 2026.08.03 | ₩2,896 | ₩3,057 | ₩2,805 | ₩2,870 | -0.93% | 5.7만 |
|---|
| 2026.07.31 | ₩2,722 | ₩3,218 | ₩2,655 | ₩2,923 | +7.39% | 4.1만 |
|---|
| 2026.07.30 | ₩2,682 | ₩2,910 | ₩2,682 | ₩2,789 | +4.00% | 6.9만 |
|---|
| 2026.07.29 | ₩2,937 | ₩3,084 | ₩2,481 | ₩2,896 | -1.37% | 7.3만 |
|---|
| 2026.07.28 | ₩3,285 | ₩3,403 | ₩3,017 | ₩3,030 | -7.76% | 8.3만 |
|---|
| 2026.07.27 | ₩3,165 | ₩3,392 | ₩3,165 | ₩3,392 | +7.20% | 8.2만 |
|---|
| 2026.07.24 | ₩3,272 | ₩3,460 | ₩3,165 | ₩3,205 | -2.05% | 8.2천 |
|---|
| 2026.07.23 | ₩3,433 | ₩3,433 | ₩3,004 | ₩3,272 | -4.69% | 3.6만 |
|---|
| 2026.07.22 | ₩3,205 | ₩3,500 | ₩3,205 | ₩3,352 | +4.60% | 3.4만 |
|---|
| 2026.07.21 | ₩3,433 | ₩3,433 | ₩3,191 | ₩3,299 | -3.91% | 2.3만 |
|---|
| 2026.07.20 | ₩3,486 | ₩3,506 | ₩3,352 | ₩3,446 | -1.15% | 1.5만 |
|---|
| 2026.07.17 | ₩3,701 | ₩3,701 | ₩3,406 | ₩3,607 | -2.54% | 2.8만 |
|---|
| 2026.07.16 | ₩3,392 | ₩3,889 | ₩3,258 | ₩3,674 | +8.30% | 10.4만 |
|---|
| 2026.07.15 | ₩3,553 | ₩3,553 | ₩3,339 | ₩3,433 | -3.40% | 2.9만 |
|---|
| 2026.07.14 | ₩3,527 | ₩3,594 | ₩3,312 | ₩3,513 | -0.38% | 4.3만 |
|---|
| 2026.07.13 | ₩3,674 | ₩3,687 | ₩3,486 | ₩3,540 | -3.65% | 3.3만 |
|---|
| 2026.07.10 | ₩3,486 | ₩3,687 | ₩3,460 | ₩3,674 | +5.38% | 4.8만 |
|---|
| 2026.07.09 | ₩3,536 | ₩3,674 | ₩3,433 | ₩3,594 | +1.63% | 3.1만 |
|---|
| 2026.07.08 | ₩3,848 | ₩3,902 | ₩3,553 | ₩3,661 | -4.88% | 3.4만 |
|---|
| 2026.07.07 | ₩3,567 | ₩3,996 | ₩3,567 | ₩3,862 | +8.27% | 8.5만 |
|---|
| 2026.07.06 | ₩3,661 | ₩3,728 | ₩3,433 | ₩3,620 | -1.10% | 8.4만 |
|---|
| 2026.07.02 | ₩3,792 | ₩3,929 | ₩3,658 | ₩3,741 | -1.34% | 7만 |
|---|
| 2026.07.01 | ₩3,245 | ₩3,956 | ₩3,245 | ₩3,942 | +21.49% | 13.9만 |
|---|
| 2026.06.30 | ₩3,781 | ₩3,781 | ₩3,218 | ₩3,366 | -10.99% | 14.9만 |
|---|
| 2026.06.29 | ₩4,009 | ₩4,231 | ₩3,573 | ₩3,687 | -8.03% | 29.2만 |
|---|
| 2026.06.26 | ₩3,956 | ₩4,331 | ₩3,687 | ₩3,942 | -0.34% | 44.5만 |
|---|
| 2026.06.25 | ₩3,567 | ₩4,170 | ₩3,460 | ₩4,009 | +12.41% | 164.7만 |
|---|
| 2026.06.24 | ₩3,728 | ₩3,875 | ₩3,151 | ₩3,527 | -5.40% | 190.7만 |
|---|
| 2026.06.23 | ₩3,647 | ₩5,028 | ₩3,366 | ₩3,687 | +1.10% | 1.4억 |
|---|
| 2026.06.22 | ₩2,427 | ₩2,454 | ₩2,306 | ₩2,373 | -2.21% | 4.1만 |
|---|
| 2026.06.18 | ₩2,494 | ₩2,601 | ₩2,414 | ₩2,467 | -1.08% | 5만 |
|---|
| 2026.06.17 | ₩2,431 | ₩2,528 | ₩2,347 | ₩2,440 | +0.39% | 3.5만 |
|---|
| 2026.06.16 | ₩2,360 | ₩2,575 | ₩2,360 | ₩2,534 | +7.39% | 2.6만 |
|---|
| 2026.06.15 | ₩2,467 | ₩2,796 | ₩2,414 | ₩2,467 | 0.00% | 14.9만 |
|---|
| 2026.06.12 | ₩2,481 | ₩2,481 | ₩2,333 | ₩2,414 | -2.70% | 3.1만 |
|---|
| 2026.06.11 | ₩2,440 | ₩2,601 | ₩2,400 | ₩2,521 | +3.30% | 17.3만 |
|---|
| 2026.06.10 | ₩2,440 | ₩2,534 | ₩2,427 | ₩2,521 | +3.30% | 3만 |
|---|
| 2026.06.09 | ₩2,521 | ₩2,521 | ₩2,427 | ₩2,521 | 0.00% | 1.1만 |
|---|
| 2026.06.08 | ₩2,521 | ₩2,548 | ₩2,414 | ₩2,467 | -2.13% | 2.4만 |
|---|
| 2026.06.05 | ₩2,682 | ₩2,695 | ₩2,521 | ₩2,601 | -3.00% | 1.6만 |
|---|
| 2026.06.04 | ₩2,709 | ₩2,713 | ₩2,561 | ₩2,695 | -0.50% | 9.7천 |
|---|
| 2026.06.03 | ₩2,735 | ₩2,816 | ₩2,689 | ₩2,729 | -0.25% | 1.9만 |
|---|
| 2026.06.02 | ₩2,749 | ₩3,004 | ₩2,749 | ₩2,776 | +0.98% | 11.2만 |
|---|
| 2026.06.01 | ₩2,280 | ₩2,950 | ₩2,280 | ₩2,722 | +19.41% | 14.1만 |
|---|
| 2026.05.29 | ₩2,427 | ₩2,459 | ₩2,186 | ₩2,239 | -7.73% | 5.5만 |
|---|
| 2026.05.28 | ₩2,387 | ₩2,489 | ₩2,387 | ₩2,407 | +0.84% | 2.6만 |
|---|
| 2026.05.27 | ₩2,534 | ₩2,548 | ₩2,347 | ₩2,414 | -4.76% | 4.9만 |
|---|
| 2026.05.26 | ₩2,655 | ₩2,655 | ₩2,497 | ₩2,588 | -2.53% | 2.4만 |
|---|
| 2026.05.22 | ₩2,601 | ₩2,655 | ₩2,548 | ₩2,655 | +2.06% | 7.8천 |
|---|
| 2026.05.21 | ₩2,528 | ₩2,615 | ₩2,528 | ₩2,601 | +2.92% | 7천 |
|---|
| 2026.05.20 | ₩2,494 | ₩2,601 | ₩2,467 | ₩2,588 | +3.76% | 2만 |
|---|
| 2026.05.19 | ₩2,561 | ₩2,561 | ₩2,467 | ₩2,521 | -1.57% | 5천 |
|---|
| 2026.05.18 | ₩2,427 | ₩2,506 | ₩2,427 | ₩2,494 | +2.76% | 7.3천 |
|---|
| 2026.05.15 | ₩2,575 | ₩2,581 | ₩2,373 | ₩2,427 | -5.73% | 2.1만 |
|---|
| 2026.05.14 | ₩2,481 | ₩2,561 | ₩2,414 | ₩2,561 | +3.24% | 3.4만 |
|---|
| 2026.05.13 | ₩2,628 | ₩2,628 | ₩2,494 | ₩2,534 | -3.57% | 8.2천 |
|---|
| 2026.05.12 | ₩2,561 | ₩2,682 | ₩2,548 | ₩2,667 | +4.14% | 1.5만 |
|---|
| 2026.05.11 | ₩2,588 | ₩2,816 | ₩2,481 | ₩2,601 | +0.52% | 3.6만 |
|---|
| 2026.05.08 | ₩2,695 | ₩2,695 | ₩2,534 | ₩2,588 | -3.98% | 1.7만 |
|---|
| 2026.05.07 | ₩2,440 | ₩2,668 | ₩2,440 | ₩2,601 | +6.59% | 1.5만 |
|---|
| 2026.05.06 | ₩2,762 | ₩2,762 | ₩2,414 | ₩2,427 | -12.14% | 7.4만 |
|---|
| 2026.05.05 | ₩2,749 | ₩2,749 | ₩2,655 | ₩2,722 | -0.98% | 5.1만 |
|---|
| 2026.05.04 | ₩2,628 | ₩2,782 | ₩2,615 | ₩2,735 | +4.08% | 1.3만 |
|---|
| 2026.05.01 | ₩2,648 | ₩2,683 | ₩2,615 | ₩2,668 | +0.76% | 5.9천 |
|---|
| 2026.04.30 | ₩2,735 | ₩2,735 | ₩2,615 | ₩2,615 | -4.41% | 2.4만 |
|---|
| 2026.04.29 | ₩2,628 | ₩2,748 | ₩2,628 | ₩2,655 | +1.02% | 8.7천 |
|---|
| 2026.04.28 | ₩2,896 | ₩2,896 | ₩2,628 | ₩2,682 | -7.41% | 3.6만 |
|---|
| 2026.04.27 | ₩2,762 | ₩2,816 | ₩2,695 | ₩2,695 | -2.43% | 2만 |
|---|
| 2026.04.24 | ₩2,762 | ₩2,816 | ₩2,749 | ₩2,749 | -0.49% | 1.1만 |
|---|
| 2026.04.23 | ₩2,655 | ₩2,843 | ₩2,628 | ₩2,735 | +3.03% | 7.1천 |
|---|
| 2026.04.22 | ₩2,843 | ₩2,910 | ₩2,682 | ₩2,695 | -5.19% | 2.2만 |
|---|
| 2026.04.21 | ₩2,655 | ₩2,910 | ₩2,615 | ₩2,802 | +5.56% | 21.5만 |
|---|
| 2026.04.20 | ₩2,843 | ₩2,923 | ₩2,735 | ₩2,749 | -3.30% | 2.6만 |
|---|
| 2026.04.17 | ₩2,776 | ₩2,883 | ₩2,722 | ₩2,883 | +3.86% | 1.9만 |
|---|
| 2026.04.16 | ₩2,682 | ₩2,782 | ₩2,682 | ₩2,762 | +3.00% | 9.6천 |
|---|
| 2026.04.15 | ₩2,642 | ₩2,695 | ₩2,575 | ₩2,655 | +0.51% | 1.8만 |
|---|
| 2026.04.14 | ₩2,682 | ₩2,836 | ₩2,534 | ₩2,642 | -1.50% | 3.5만 |
|---|
| 2026.04.13 | ₩2,749 | ₩2,789 | ₩2,621 | ₩2,668 | -2.93% | 1.7만 |
|---|
| 2026.04.10 | ₩3,017 | ₩3,151 | ₩2,762 | ₩2,789 | -7.56% | 1.4만 |
|---|
| 2026.04.09 | ₩3,071 | ₩3,071 | ₩2,883 | ₩2,896 | -5.68% | 1.2만 |
|---|
| 2026.04.08 | ₩3,057 | ₩3,185 | ₩3,017 | ₩3,017 | -1.32% | 4.5천 |
|---|
| 2026.04.07 | ₩2,977 | ₩3,051 | ₩2,923 | ₩2,950 | -0.90% | 1.2만 |
|---|
| 2026.04.06 | ₩3,124 | ₩3,151 | ₩3,030 | ₩3,030 | -3.00% | 5.9천 |
|---|
| 2026.04.02 | ₩3,124 | ₩3,138 | ₩2,950 | ₩3,084 | -1.29% | 1.5만 |
|---|
| 2026.04.01 | ₩3,379 | ₩3,486 | ₩3,057 | ₩3,165 | -6.35% | 1만 |
|---|
| 2026.03.31 | ₩3,071 | ₩3,379 | ₩3,071 | ₩3,371 | +9.78% | 1.9만 |
|---|
| 2026.03.30 | ₩3,017 | ₩3,346 | ₩2,883 | ₩3,030 | +0.44% | 2.4만 |
|---|
| 2026.03.27 | ₩3,138 | ₩3,186 | ₩2,977 | ₩3,017 | -3.85% | 1.2만 |
|---|
| 2026.03.26 | ₩3,272 | ₩3,312 | ₩3,097 | ₩3,097 | -5.33% | 1.1만 |
|---|
| 2026.03.25 | ₩3,312 | ₩3,339 | ₩3,246 | ₩3,313 | +0.04% | 2.6천 |
|---|
| 2026.03.24 | ₩3,299 | ₩3,486 | ₩3,245 | ₩3,258 | -1.22% | 1.1만 |
|---|
| 2026.03.23 | ₩3,419 | ₩3,607 | ₩3,245 | ₩3,312 | -3.14% | 2만 |
|---|
| 2026.03.20 | ₩3,446 | ₩3,714 | ₩3,419 | ₩3,419 | -0.78% | 7.9천 |
|---|
| 2026.03.19 | ₩3,460 | ₩3,580 | ₩3,446 | ₩3,446 | -0.39% | 2천 |
|---|
| 2026.03.18 | ₩3,540 | ₩3,540 | ₩3,446 | ₩3,460 | -2.27% | 5.1천 |
|---|
| 2026.03.17 | ₩3,489 | ₩3,741 | ₩3,489 | ₩3,553 | +1.84% | 8.6천 |
|---|
| 2026.03.16 | ₩3,580 | ₩3,741 | ₩3,527 | ₩3,567 | -0.37% | 1.1만 |
|---|
| 2026.03.13 | ₩3,527 | ₩3,540 | ₩3,443 | ₩3,443 | -2.36% | 4.7천 |
|---|
| 2026.03.12 | ₩3,460 | ₩3,473 | ₩3,406 | ₩3,406 | -1.55% | 9.2천 |
|---|
| 2026.03.11 | ₩3,352 | ₩3,580 | ₩3,352 | ₩3,406 | +1.60% | 1.5만 |
|---|
| 2026.03.10 | ₩3,580 | ₩3,620 | ₩3,372 | ₩3,500 | -2.25% | 8.5천 |
|---|
| 2026.03.09 | ₩3,486 | ₩3,607 | ₩3,473 | ₩3,561 | +2.15% | 2.4만 |
|---|
| 2026.03.06 | ₩3,510 | ₩3,622 | ₩3,486 | ₩3,540 | +0.84% | 6.1천 |
|---|
| 2026.03.05 | ₩3,473 | ₩3,674 | ₩3,473 | ₩3,659 | +5.37% | 4.3천 |
|---|
| 2026.03.04 | ₩3,533 | ₩3,540 | ₩3,460 | ₩3,513 | -0.57% | 7.1천 |
|---|
| 2026.03.03 | ₩3,580 | ₩3,708 | ₩3,513 | ₩3,514 | -1.84% | 6.2천 |
|---|
| 2026.03.02 | ₩3,728 | ₩3,728 | ₩3,540 | ₩3,567 | -4.32% | 7.9천 |
|---|
| 2026.02.27 | ₩3,741 | ₩3,848 | ₩3,728 | ₩3,736 | -0.14% | 1.1만 |
|---|
| 2026.02.26 | ₩3,902 | ₩3,942 | ₩3,781 | ₩3,848 | -1.37% | 6.9천 |
|---|
| 2026.02.25 | ₩3,755 | ₩3,854 | ₩3,728 | ₩3,741 | -0.36% | 1.1만 |
|---|
| 2026.02.24 | ₩3,795 | ₩3,878 | ₩3,768 | ₩3,768 | -0.71% | 8.5천 |
|---|
| 2026.02.23 | ₩3,808 | ₩3,942 | ₩3,757 | ₩3,862 | +1.41% | 4.9천 |
|---|
| 2026.02.20 | ₩3,795 | ₩4,063 | ₩3,768 | ₩3,768 | -0.71% | 2.2만 |
|---|
| 2026.02.19 | ₩3,969 | ₩4,130 | ₩3,915 | ₩3,942 | -0.68% | 8.1천 |
|---|
| 2026.02.18 | ₩3,942 | ₩4,020 | ₩3,942 | ₩3,978 | +0.92% | 1.3만 |
|---|
| 2026.02.17 | ₩4,023 | ₩4,063 | ₩3,956 | ₩3,956 | -1.67% | 7.1천 |
|---|
| 2026.02.13 | ₩4,157 | ₩4,192 | ₩4,023 | ₩4,023 | -3.23% | 5.1천 |
|---|
| 2026.02.12 | ₩4,184 | ₩4,197 | ₩4,157 | ₩4,184 | 0.00% | 9.3천 |
|---|
| 2026.02.11 | ₩4,251 | ₩4,291 | ₩4,178 | ₩4,251 | 0.00% | 7.9천 |
|---|
| 2026.02.10 | ₩4,197 | ₩4,358 | ₩4,197 | ₩4,237 | +0.96% | 5.7천 |
|---|
| 2026.02.09 | ₩4,023 | ₩4,331 | ₩4,023 | ₩4,237 | +5.33% | 3.8만 |
|---|
| 2026.02.06 | ₩3,822 | ₩4,277 | ₩3,822 | ₩4,009 | +4.91% | 4.5만 |
|---|
| 2026.02.05 | ₩4,009 | ₩4,009 | ₩3,768 | ₩3,781 | -5.69% | 1.7만 |
|---|
| 2026.02.04 | ₩4,304 | ₩4,318 | ₩3,647 | ₩3,929 | -8.72% | 5.9만 |
|---|
| 2026.02.03 | ₩4,318 | ₩4,365 | ₩4,237 | ₩4,264 | -1.24% | 5.9천 |
|---|
| 2026.02.02 | ₩4,398 | ₩4,398 | ₩4,264 | ₩4,291 | -2.44% | 1.2만 |
|---|
| 2026.01.30 | ₩4,385 | ₩4,532 | ₩4,318 | ₩4,331 | -1.22% | 1.1만 |
|---|
| 2026.01.29 | ₩4,398 | ₩4,505 | ₩4,371 | ₩4,479 | +1.83% | 9.3천 |
|---|
| 2026.01.28 | ₩4,492 | ₩4,505 | ₩4,358 | ₩4,385 | -2.39% | 1.4만 |
|---|
| 2026.01.27 | ₩4,358 | ₩4,572 | ₩4,224 | ₩4,479 | +2.77% | 2.1만 |
|---|
| 2026.01.26 | ₩4,538 | ₩4,640 | ₩4,237 | ₩4,331 | -4.55% | 7.7만 |
|---|
| 2026.01.23 | ₩4,626 | ₩4,763 | ₩4,626 | ₩4,626 | 0.00% | 1.5만 |
|---|
| 2026.01.22 | ₩4,800 | ₩4,894 | ₩4,572 | ₩4,626 | -3.63% | 3.4만 |
|---|
| 2026.01.21 | ₩4,827 | ₩4,948 | ₩4,492 | ₩4,908 | +1.67% | 6만 |
|---|
| 2026.01.20 | ₩4,237 | ₩4,961 | ₩4,130 | ₩4,881 | +15.19% | 10만 |
|---|
| 2026.01.16 | ₩4,358 | ₩4,358 | ₩4,201 | ₩4,291 | -1.54% | 1.5만 |
|---|
| 2026.01.15 | ₩4,237 | ₩4,465 | ₩4,237 | ₩4,291 | +1.27% | 4.2만 |
|---|
| 2026.01.14 | ₩4,222 | ₩4,318 | ₩4,090 | ₩4,237 | +0.35% | 2.4만 |
|---|
| 2026.01.13 | ₩4,374 | ₩4,452 | ₩4,050 | ₩4,063 | -7.11% | 4.9만 |
|---|
| 2026.01.12 | ₩4,385 | ₩4,385 | ₩4,170 | ₩4,251 | -3.06% | 1.6만 |
|---|
| 2026.01.09 | ₩4,519 | ₩4,697 | ₩4,200 | ₩4,398 | -2.67% | 4.8만 |
|---|
| 2026.01.08 | ₩4,157 | ₩4,760 | ₩4,157 | ₩4,492 | +8.06% | 12.3만 |
|---|
| 2026.01.07 | ₩3,996 | ₩4,157 | ₩3,969 | ₩4,103 | +2.68% | 1.8만 |
|---|
| 2026.01.06 | ₩4,170 | ₩4,170 | ₩3,992 | ₩3,996 | -4.18% | 1.7만 |
|---|
| 2026.01.05 | ₩4,197 | ₩4,304 | ₩4,036 | ₩4,130 | -1.60% | 3.9만 |
|---|
| 2026.01.02 | ₩4,143 | ₩4,224 | ₩4,048 | ₩4,210 | +1.62% | 2.6만 |
|---|
| 2025.12.31 | ₩4,036 | ₩4,196 | ₩3,956 | ₩4,143 | +2.66% | 3.7만 |
|---|
| 2025.12.30 | ₩4,237 | ₩4,398 | ₩3,969 | ₩3,989 | -5.85% | 5.2만 |
|---|
| 2025.12.29 | ₩3,795 | ₩4,345 | ₩3,795 | ₩4,251 | +12.01% | 8.1만 |
|---|
| 2025.12.26 | ₩3,460 | ₩3,915 | ₩3,460 | ₩3,822 | +10.47% | 4.9만 |
|---|
| 2025.12.24 | ₩3,527 | ₩3,620 | ₩3,309 | ₩3,460 | -1.90% | 8.2만 |
|---|
| 2025.12.23 | ₩3,191 | ₩3,607 | ₩3,124 | ₩3,540 | +10.92% | 17.6만 |
|---|
| 2025.12.22 | ₩3,151 | ₩3,178 | ₩3,044 | ₩3,138 | -0.43% | 7.3만 |
|---|
| 2025.12.19 | ₩2,977 | ₩3,165 | ₩2,896 | ₩3,165 | +6.31% | 5만 |
|---|
| 2025.12.18 | ₩2,950 | ₩3,071 | ₩2,896 | ₩2,937 | -0.45% | 3.5만 |
|---|
| 2025.12.17 | ₩3,017 | ₩3,205 | ₩2,963 | ₩2,963 | -1.78% | 2.8만 |
|---|
| 2025.12.16 | ₩3,191 | ₩3,234 | ₩2,963 | ₩3,097 | -2.94% | 15.6만 |
|---|
| 2025.12.15 | ₩3,795 | ₩3,795 | ₩3,245 | ₩3,312 | -12.72% | 45.2만 |
|---|
| 2025.12.12 | ₩3,674 | ₩3,681 | ₩3,419 | ₩3,419 | -6.93% | 1.8만 |
|---|
| 2025.12.11 | ₩3,486 | ₩3,634 | ₩3,486 | ₩3,513 | +0.77% | 1.7만 |
|---|
| 2025.12.10 | ₩3,694 | ₩3,768 | ₩3,419 | ₩3,513 | -4.90% | 1.6만 |
|---|
| 2025.12.09 | ₩3,822 | ₩4,023 | ₩3,553 | ₩3,567 | -6.67% | 9.2만 |
|---|
| 2025.12.08 | ₩3,607 | ₩3,902 | ₩3,379 | ₩3,902 | +8.18% | 6.5만 |
|---|
| 2025.12.05 | ₩3,540 | ₩3,607 | ₩3,473 | ₩3,580 | +1.14% | 3.9만 |
|---|
| 2025.12.04 | ₩3,433 | ₩3,559 | ₩3,325 | ₩3,540 | +3.13% | 9.9천 |
|---|
| 2025.12.03 | ₩3,433 | ₩3,433 | ₩3,392 | ₩3,419 | -0.39% | 4천 |
|---|
| 2025.12.02 | ₩3,285 | ₩3,473 | ₩3,232 | ₩3,379 | +2.86% | 3.6만 |
|---|
| 2025.12.01 | ₩3,607 | ₩3,607 | ₩3,165 | ₩3,285 | -8.92% | 2만 |
|---|
| 2025.11.28 | ₩3,594 | ₩3,607 | ₩3,446 | ₩3,594 | 0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩3,647 | ₩3,704 | ₩3,315 | ₩3,580 | -1.84% | 1.3만 |
|---|
| 2025.11.25 | ₩3,419 | ₩3,768 | ₩3,242 | ₩3,768 | +10.20% | 1.9만 |
|---|
| 2025.11.24 | ₩3,232 | ₩3,540 | ₩3,232 | ₩3,392 | +4.98% | 7.6만 |
|---|
| 2025.11.21 | ₩4,143 | ₩4,143 | ₩2,695 | ₩3,165 | -23.62% | 19.3만 |
|---|
| 2025.11.20 | ₩4,009 | ₩4,036 | ₩3,760 | ₩3,902 | -2.68% | 1.5만 |
|---|
| 2025.11.19 | ₩4,023 | ₩4,052 | ₩3,930 | ₩3,982 | -1.00% | 1만 |
|---|
| 2025.11.18 | ₩3,969 | ₩4,130 | ₩3,969 | ₩4,063 | +2.36% | 1.8만 |
|---|
| 2025.11.17 | ₩4,090 | ₩4,210 | ₩3,956 | ₩4,016 | -1.80% | 2.4만 |
|---|
| 2025.11.14 | ₩4,036 | ₩4,224 | ₩3,996 | ₩4,117 | +1.99% | 3.7만 |
|---|
| 2025.11.13 | ₩4,170 | ₩4,170 | ₩3,862 | ₩4,143 | -0.64% | 4.7만 |
|---|
| 2025.11.12 | ₩4,143 | ₩4,412 | ₩3,956 | ₩4,050 | -2.27% | 16.1만 |
|---|
| 2025.11.11 | ₩3,728 | ₩4,009 | ₩3,728 | ₩3,969 | +6.47% | 2.6만 |
|---|
| 2025.11.10 | ₩3,620 | ₩3,822 | ₩3,486 | ₩3,755 | +3.70% | 2.2만 |
|---|
| 2025.11.07 | ₩3,634 | ₩3,848 | ₩3,486 | ₩3,500 | -3.69% | 3.4만 |
|---|
| 2025.11.06 | ₩3,795 | ₩3,875 | ₩3,651 | ₩3,661 | -3.53% | 2.4만 |
|---|
| 2025.11.05 | ₩3,741 | ₩3,929 | ₩3,741 | ₩3,894 | +4.09% | 1.2만 |
|---|
| 2025.11.04 | ₩4,009 | ₩4,009 | ₩3,741 | ₩3,795 | -5.35% | 3만 |
|---|
| 2025.11.03 | ₩3,982 | ₩4,028 | ₩3,910 | ₩3,929 | -1.35% | 2.3만 |
|---|
| 2025.10.31 | ₩3,942 | ₩4,142 | ₩3,942 | ₩4,090 | +3.74% | 2.7만 |
|---|
| 2025.10.30 | ₩3,956 | ₩3,996 | ₩3,889 | ₩3,969 | +0.34% | 2.6만 |
|---|
| 2025.10.29 | ₩4,237 | ₩4,311 | ₩3,956 | ₩3,982 | -6.01% | 5.5만 |
|---|
| 2025.10.28 | ₩4,291 | ₩4,358 | ₩4,224 | ₩4,237 | -1.25% | 2.3만 |
|---|
| 2025.10.27 | ₩4,452 | ₩4,461 | ₩4,304 | ₩4,345 | -2.41% | 1.9만 |
|---|
| 2025.10.24 | ₩4,465 | ₩4,465 | ₩4,358 | ₩4,412 | -1.20% | 1.8만 |
|---|
| 2025.10.23 | ₩4,465 | ₩4,599 | ₩4,371 | ₩4,371 | -2.10% | 2만 |
|---|
| 2025.10.22 | ₩4,438 | ₩4,559 | ₩4,237 | ₩4,438 | 0.00% | 3.5만 |
|---|
| 2025.10.21 | ₩4,626 | ₩4,626 | ₩4,438 | ₩4,532 | -2.03% | 1.7만 |
|---|
| 2025.10.20 | ₩4,572 | ₩4,613 | ₩4,492 | ₩4,613 | +0.88% | 1.2만 |
|---|
| 2025.10.17 | ₩4,559 | ₩4,626 | ₩4,399 | ₩4,465 | -2.06% | 2.4만 |
|---|
| 2025.10.16 | ₩4,640 | ₩4,827 | ₩4,489 | ₩4,566 | -1.59% | 3.7만 |
|---|
| 2025.10.15 | ₩4,619 | ₩4,854 | ₩4,619 | ₩4,707 | +1.89% | 2.7만 |
|---|
| 2025.10.14 | ₩4,680 | ₩4,800 | ₩4,680 | ₩4,747 | +1.43% | 1.3만 |
|---|
| 2025.10.13 | ₩4,653 | ₩4,827 | ₩4,586 | ₩4,800 | +3.17% | 3.6만 |
|---|
| 2025.10.10 | ₩5,002 | ₩5,002 | ₩4,572 | ₩4,680 | -6.43% | 2.5만 |
|---|