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 | ₩4,342 | ₩4,596 | ₩4,208 | ₩4,248 | -2.15% | 10.9만 |
| 2026.10.08 | ₩4,542 | ₩4,589 | ₩4,035 | ₩4,061 | -10.59% | 15.3만 |
| 2026.10.07 | ₩4,903 | ₩5,097 | ₩4,663 | ₩4,663 | -4.90% | 7.5만 |
| 2026.10.06 | ₩5,063 | ₩5,184 | ₩4,500 | ₩5,037 | -0.53% | 60만 |
| 2026.10.05 | ₩5,544 | ₩6,186 | ₩5,544 | ₩5,825 | +5.06% | 213.7만 |
| 2026.10.02 | ₩5,170 | ₩5,932 | ₩5,170 | ₩5,745 | +11.11% | 17.8만 |
| 2026.10.01 | ₩5,544 | ₩5,665 | ₩5,077 | ₩5,197 | -6.27% | 13.4만 |
| 2026.09.30 | ₩5,531 | ₩5,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,584 |
| +0.97% |
| 7.3만 |
| 2026.09.29 | ₩5,878 | ₩5,985 | ₩5,304 | ₩5,411 | -7.95% | 13.7만 |
|---|
| 2026.09.28 | ₩6,212 | ₩6,212 | ₩5,731 | ₩5,918 | -4.73% | 10만 |
|---|
| 2026.09.25 | ₩6,386 | ₩6,680 | ₩6,226 | ₩6,319 | -1.05% | 9.8만 |
|---|
| 2026.09.24 | ₩6,199 | ₩6,346 | ₩5,651 | ₩6,186 | -0.22% | 12.6만 |
|---|
| 2026.09.23 | ₩6,092 | ₩6,720 | ₩5,945 | ₩6,039 | -0.88% | 18만 |
|---|
| 2026.09.22 | ₩6,359 | ₩6,960 | ₩6,079 | ₩6,159 | -3.15% | 26.4만 |
|---|
| 2026.09.21 | ₩7,014 | ₩7,014 | ₩6,172 | ₩6,252 | -10.86% | 24.7만 |
|---|
| 2026.09.18 | ₩6,399 | ₩6,960 | ₩6,252 | ₩6,947 | +8.56% | 17.4만 |
|---|
| 2026.09.17 | ₩5,210 | ₩6,533 | ₩5,083 | ₩6,466 | +24.10% | 38.6만 |
|---|
| 2026.09.16 | ₩4,609 | ₩5,264 | ₩4,582 | ₩5,063 | +9.86% | 8.9만 |
|---|
| 2026.09.15 | ₩4,676 | ₩4,676 | ₩4,342 | ₩4,596 | -1.71% | 6.6만 |
|---|
| 2026.09.14 | ₩4,529 | ₩4,810 | ₩4,449 | ₩4,729 | +4.42% | 8.1만 |
|---|
| 2026.09.11 | ₩4,542 | ₩4,930 | ₩4,422 | ₩4,529 | -0.29% | 10.1만 |
|---|
| 2026.09.10 | ₩5,157 | ₩5,364 | ₩4,516 | ₩4,689 | -9.07% | 22.2만 |
|---|
| 2026.09.09 | ₩5,758 | ₩5,771 | ₩5,184 | ₩5,504 | -4.41% | 12.5만 |
|---|
| 2026.09.08 | ₩5,317 | ₩5,812 | ₩5,217 | ₩5,451 | +2.51% | 28.9만 |
|---|
| 2026.09.04 | ₩4,462 | ₩5,117 | ₩4,288 | ₩4,983 | +11.68% | 18만 |
|---|
| 2026.09.03 | ₩4,168 | ₩4,609 | ₩3,955 | ₩4,489 | +7.69% | 17.7만 |
|---|
| 2026.09.02 | ₩4,168 | ₩4,260 | ₩4,008 | ₩4,021 | -3.53% | 2.5만 |
|---|
| 2026.09.01 | ₩4,262 | ₩4,382 | ₩4,135 | ₩4,168 | -2.19% | 7만 |
|---|
| 2026.08.31 | ₩4,021 | ₩4,275 | ₩3,941 | ₩4,208 | +4.65% | 5.6만 |
|---|
| 2026.08.28 | ₩4,128 | ₩4,195 | ₩3,874 | ₩4,048 | -1.94% | 4.6만 |
|---|
| 2026.08.27 | ₩3,928 | ₩4,342 | ₩3,874 | ₩4,168 | +6.12% | 15.6만 |
|---|
| 2026.08.26 | ₩3,874 | ₩4,048 | ₩3,774 | ₩3,995 | +3.10% | 8.1만 |
|---|
| 2026.08.25 | ₩3,741 | ₩4,061 | ₩3,607 | ₩4,008 | +7.14% | 9.7만 |
|---|
| 2026.08.24 | ₩3,888 | ₩4,275 | ₩3,607 | ₩3,687 | -5.15% | 71.8만 |
|---|
| 2026.08.21 | ₩3,380 | ₩3,834 | ₩3,300 | ₩3,741 | +10.67% | 19.9만 |
|---|
| 2026.08.20 | ₩3,327 | ₩3,496 | ₩3,166 | ₩3,353 | +0.80% | 23.1만 |
|---|
| 2026.08.19 | ₩2,779 | ₩3,474 | ₩2,765 | ₩3,400 | +22.36% | 23.2만 |
|---|
| 2026.08.18 | ₩2,939 | ₩2,953 | ₩2,699 | ₩2,846 | -3.18% | 3.5만 |
|---|
| 2026.08.17 | ₩2,752 | ₩2,979 | ₩2,672 | ₩2,953 | +7.28% | 7.7만 |
|---|
| 2026.08.14 | ₩2,725 | ₩2,872 | ₩2,712 | ₩2,752 | +0.98% | 5.2만 |
|---|
| 2026.08.13 | ₩2,692 | ₩2,839 | ₩2,692 | ₩2,752 | +2.23% | 9.1천 |
|---|
| 2026.08.12 | ₩2,712 | ₩2,779 | ₩2,659 | ₩2,672 | -1.48% | 1.9만 |
|---|
| 2026.08.11 | ₩2,712 | ₩2,792 | ₩2,712 | ₩2,739 | +0.99% | 1.3만 |
|---|
| 2026.08.10 | ₩2,699 | ₩2,899 | ₩2,578 | ₩2,765 | +2.48% | 12.2만 |
|---|
| 2026.08.07 | ₩2,699 | ₩2,886 | ₩2,652 | ₩2,699 | 0.00% | 17만 |
|---|
| 2026.08.06 | ₩2,946 | ₩3,006 | ₩2,672 | ₩2,672 | -9.30% | 4.5만 |
|---|
| 2026.08.05 | ₩2,779 | ₩3,059 | ₩2,779 | ₩3,046 | +9.62% | 7.5만 |
|---|
| 2026.08.04 | ₩2,953 | ₩3,059 | ₩2,685 | ₩2,779 | -5.88% | 13.7만 |
|---|
| 2026.08.03 | ₩2,886 | ₩3,046 | ₩2,795 | ₩2,859 | -0.93% | 5.7만 |
|---|
| 2026.07.31 | ₩2,712 | ₩3,206 | ₩2,645 | ₩2,912 | +7.39% | 4.1만 |
|---|
| 2026.07.30 | ₩2,672 | ₩2,899 | ₩2,672 | ₩2,779 | +4.00% | 6.9만 |
|---|
| 2026.07.29 | ₩2,926 | ₩3,073 | ₩2,472 | ₩2,886 | -1.37% | 7.3만 |
|---|
| 2026.07.28 | ₩3,273 | ₩3,391 | ₩3,006 | ₩3,019 | -7.76% | 8.3만 |
|---|
| 2026.07.27 | ₩3,153 | ₩3,380 | ₩3,153 | ₩3,380 | +7.20% | 8.2만 |
|---|
| 2026.07.24 | ₩3,260 | ₩3,447 | ₩3,153 | ₩3,193 | -2.05% | 8.2천 |
|---|
| 2026.07.23 | ₩3,420 | ₩3,420 | ₩2,993 | ₩3,260 | -4.69% | 3.6만 |
|---|
| 2026.07.22 | ₩3,193 | ₩3,487 | ₩3,193 | ₩3,340 | +4.60% | 3.4만 |
|---|
| 2026.07.21 | ₩3,420 | ₩3,420 | ₩3,180 | ₩3,287 | -3.91% | 2.3만 |
|---|
| 2026.07.20 | ₩3,474 | ₩3,494 | ₩3,340 | ₩3,433 | -1.15% | 1.5만 |
|---|
| 2026.07.17 | ₩3,687 | ₩3,687 | ₩3,393 | ₩3,594 | -2.54% | 2.8만 |
|---|
| 2026.07.16 | ₩3,380 | ₩3,874 | ₩3,246 | ₩3,661 | +8.30% | 10.4만 |
|---|
| 2026.07.15 | ₩3,540 | ₩3,540 | ₩3,327 | ₩3,420 | -3.40% | 2.9만 |
|---|
| 2026.07.14 | ₩3,514 | ₩3,580 | ₩3,300 | ₩3,500 | -0.38% | 4.3만 |
|---|
| 2026.07.13 | ₩3,661 | ₩3,674 | ₩3,474 | ₩3,527 | -3.65% | 3.3만 |
|---|
| 2026.07.10 | ₩3,474 | ₩3,674 | ₩3,447 | ₩3,661 | +5.38% | 4.8만 |
|---|
| 2026.07.09 | ₩3,523 | ₩3,661 | ₩3,420 | ₩3,580 | +1.63% | 3.1만 |
|---|
| 2026.07.08 | ₩3,834 | ₩3,888 | ₩3,540 | ₩3,647 | -4.88% | 3.4만 |
|---|
| 2026.07.07 | ₩3,554 | ₩3,981 | ₩3,554 | ₩3,848 | +8.27% | 8.5만 |
|---|
| 2026.07.06 | ₩3,647 | ₩3,714 | ₩3,420 | ₩3,607 | -1.10% | 8.4만 |
|---|
| 2026.07.02 | ₩3,778 | ₩3,914 | ₩3,645 | ₩3,727 | -1.34% | 7만 |
|---|
| 2026.07.01 | ₩3,233 | ₩3,941 | ₩3,233 | ₩3,928 | +21.49% | 13.9만 |
|---|
| 2026.06.30 | ₩3,767 | ₩3,767 | ₩3,206 | ₩3,353 | -10.99% | 14.9만 |
|---|
| 2026.06.29 | ₩3,995 | ₩4,215 | ₩3,560 | ₩3,674 | -8.03% | 29.2만 |
|---|
| 2026.06.26 | ₩3,941 | ₩4,315 | ₩3,674 | ₩3,928 | -0.34% | 44.5만 |
|---|
| 2026.06.25 | ₩3,554 | ₩4,155 | ₩3,447 | ₩3,995 | +12.41% | 164.7만 |
|---|
| 2026.06.24 | ₩3,714 | ₩3,861 | ₩3,140 | ₩3,514 | -5.40% | 190.7만 |
|---|
| 2026.06.23 | ₩3,634 | ₩5,010 | ₩3,353 | ₩3,674 | +1.10% | 1.4억 |
|---|
| 2026.06.22 | ₩2,418 | ₩2,445 | ₩2,298 | ₩2,365 | -2.21% | 4.1만 |
|---|
| 2026.06.18 | ₩2,485 | ₩2,592 | ₩2,405 | ₩2,458 | -1.08% | 5만 |
|---|
| 2026.06.17 | ₩2,422 | ₩2,518 | ₩2,338 | ₩2,431 | +0.39% | 3.5만 |
|---|
| 2026.06.16 | ₩2,351 | ₩2,565 | ₩2,351 | ₩2,525 | +7.39% | 2.6만 |
|---|
| 2026.06.15 | ₩2,458 | ₩2,786 | ₩2,405 | ₩2,458 | 0.00% | 14.9만 |
|---|
| 2026.06.12 | ₩2,472 | ₩2,472 | ₩2,325 | ₩2,405 | -2.70% | 3.1만 |
|---|
| 2026.06.11 | ₩2,431 | ₩2,592 | ₩2,391 | ₩2,512 | +3.30% | 17.3만 |
|---|
| 2026.06.10 | ₩2,431 | ₩2,525 | ₩2,418 | ₩2,512 | +3.30% | 3만 |
|---|
| 2026.06.09 | ₩2,512 | ₩2,512 | ₩2,418 | ₩2,512 | 0.00% | 1.1만 |
|---|
| 2026.06.08 | ₩2,512 | ₩2,538 | ₩2,405 | ₩2,458 | -2.13% | 2.4만 |
|---|
| 2026.06.05 | ₩2,672 | ₩2,685 | ₩2,512 | ₩2,592 | -3.00% | 1.6만 |
|---|
| 2026.06.04 | ₩2,699 | ₩2,703 | ₩2,552 | ₩2,685 | -0.50% | 9.7천 |
|---|
| 2026.06.03 | ₩2,725 | ₩2,806 | ₩2,679 | ₩2,719 | -0.25% | 1.9만 |
|---|
| 2026.06.02 | ₩2,739 | ₩2,993 | ₩2,739 | ₩2,765 | +0.98% | 11.2만 |
|---|
| 2026.06.01 | ₩2,271 | ₩2,939 | ₩2,271 | ₩2,712 | +19.41% | 14.1만 |
|---|
| 2026.05.29 | ₩2,418 | ₩2,450 | ₩2,178 | ₩2,231 | -7.73% | 5.5만 |
|---|
| 2026.05.28 | ₩2,378 | ₩2,480 | ₩2,378 | ₩2,398 | +0.84% | 2.6만 |
|---|
| 2026.05.27 | ₩2,525 | ₩2,538 | ₩2,338 | ₩2,405 | -4.76% | 4.9만 |
|---|
| 2026.05.26 | ₩2,645 | ₩2,645 | ₩2,488 | ₩2,578 | -2.53% | 2.4만 |
|---|
| 2026.05.22 | ₩2,592 | ₩2,645 | ₩2,538 | ₩2,645 | +2.06% | 7.8천 |
|---|
| 2026.05.21 | ₩2,518 | ₩2,605 | ₩2,518 | ₩2,592 | +2.92% | 7천 |
|---|
| 2026.05.20 | ₩2,485 | ₩2,592 | ₩2,458 | ₩2,578 | +3.76% | 2만 |
|---|
| 2026.05.19 | ₩2,552 | ₩2,552 | ₩2,458 | ₩2,512 | -1.57% | 5천 |
|---|
| 2026.05.18 | ₩2,418 | ₩2,497 | ₩2,418 | ₩2,485 | +2.76% | 7.3천 |
|---|
| 2026.05.15 | ₩2,565 | ₩2,572 | ₩2,365 | ₩2,418 | -5.73% | 2.1만 |
|---|
| 2026.05.14 | ₩2,472 | ₩2,552 | ₩2,405 | ₩2,552 | +3.24% | 3.4만 |
|---|
| 2026.05.13 | ₩2,619 | ₩2,619 | ₩2,485 | ₩2,525 | -3.57% | 8.2천 |
|---|
| 2026.05.12 | ₩2,552 | ₩2,672 | ₩2,538 | ₩2,657 | +4.14% | 1.5만 |
|---|
| 2026.05.11 | ₩2,578 | ₩2,806 | ₩2,472 | ₩2,592 | +0.52% | 3.6만 |
|---|
| 2026.05.08 | ₩2,685 | ₩2,685 | ₩2,525 | ₩2,578 | -3.98% | 1.7만 |
|---|
| 2026.05.07 | ₩2,431 | ₩2,659 | ₩2,431 | ₩2,592 | +6.59% | 1.5만 |
|---|
| 2026.05.06 | ₩2,752 | ₩2,752 | ₩2,405 | ₩2,418 | -12.14% | 7.4만 |
|---|
| 2026.05.05 | ₩2,739 | ₩2,739 | ₩2,645 | ₩2,712 | -0.98% | 5.1만 |
|---|
| 2026.05.04 | ₩2,619 | ₩2,772 | ₩2,605 | ₩2,725 | +4.08% | 1.3만 |
|---|
| 2026.05.01 | ₩2,639 | ₩2,673 | ₩2,605 | ₩2,659 | +0.76% | 5.9천 |
|---|
| 2026.04.30 | ₩2,725 | ₩2,725 | ₩2,605 | ₩2,605 | -4.41% | 2.4만 |
|---|
| 2026.04.29 | ₩2,619 | ₩2,737 | ₩2,619 | ₩2,645 | +1.02% | 8.7천 |
|---|
| 2026.04.28 | ₩2,886 | ₩2,886 | ₩2,619 | ₩2,672 | -7.41% | 3.6만 |
|---|
| 2026.04.27 | ₩2,752 | ₩2,806 | ₩2,685 | ₩2,685 | -2.43% | 2만 |
|---|
| 2026.04.24 | ₩2,752 | ₩2,806 | ₩2,739 | ₩2,739 | -0.49% | 1.1만 |
|---|
| 2026.04.23 | ₩2,645 | ₩2,832 | ₩2,619 | ₩2,725 | +3.03% | 7.1천 |
|---|
| 2026.04.22 | ₩2,832 | ₩2,899 | ₩2,672 | ₩2,685 | -5.19% | 2.2만 |
|---|
| 2026.04.21 | ₩2,645 | ₩2,899 | ₩2,605 | ₩2,792 | +5.56% | 21.5만 |
|---|
| 2026.04.20 | ₩2,832 | ₩2,912 | ₩2,725 | ₩2,739 | -3.30% | 2.6만 |
|---|
| 2026.04.17 | ₩2,765 | ₩2,872 | ₩2,712 | ₩2,872 | +3.86% | 1.9만 |
|---|
| 2026.04.16 | ₩2,672 | ₩2,772 | ₩2,672 | ₩2,752 | +3.00% | 9.6천 |
|---|
| 2026.04.15 | ₩2,632 | ₩2,685 | ₩2,565 | ₩2,645 | +0.51% | 1.8만 |
|---|
| 2026.04.14 | ₩2,672 | ₩2,826 | ₩2,525 | ₩2,632 | -1.50% | 3.5만 |
|---|
| 2026.04.13 | ₩2,739 | ₩2,779 | ₩2,612 | ₩2,659 | -2.93% | 1.7만 |
|---|
| 2026.04.10 | ₩3,006 | ₩3,140 | ₩2,752 | ₩2,779 | -7.56% | 1.4만 |
|---|
| 2026.04.09 | ₩3,059 | ₩3,059 | ₩2,872 | ₩2,886 | -5.68% | 1.2만 |
|---|
| 2026.04.08 | ₩3,046 | ₩3,173 | ₩3,006 | ₩3,006 | -1.32% | 4.5천 |
|---|
| 2026.04.07 | ₩2,966 | ₩3,039 | ₩2,912 | ₩2,939 | -0.90% | 1.2만 |
|---|
| 2026.04.06 | ₩3,113 | ₩3,140 | ₩3,019 | ₩3,019 | -3.00% | 5.9천 |
|---|
| 2026.04.02 | ₩3,113 | ₩3,126 | ₩2,939 | ₩3,073 | -1.29% | 1.5만 |
|---|
| 2026.04.01 | ₩3,367 | ₩3,474 | ₩3,046 | ₩3,153 | -6.35% | 1만 |
|---|
| 2026.03.31 | ₩3,059 | ₩3,367 | ₩3,059 | ₩3,359 | +9.78% | 1.9만 |
|---|
| 2026.03.30 | ₩3,006 | ₩3,333 | ₩2,872 | ₩3,019 | +0.44% | 2.4만 |
|---|
| 2026.03.27 | ₩3,126 | ₩3,174 | ₩2,966 | ₩3,006 | -3.85% | 1.2만 |
|---|
| 2026.03.26 | ₩3,260 | ₩3,300 | ₩3,086 | ₩3,086 | -5.33% | 1.1만 |
|---|
| 2026.03.25 | ₩3,300 | ₩3,327 | ₩3,234 | ₩3,301 | +0.04% | 2.6천 |
|---|
| 2026.03.24 | ₩3,287 | ₩3,474 | ₩3,233 | ₩3,246 | -1.22% | 1.1만 |
|---|
| 2026.03.23 | ₩3,407 | ₩3,594 | ₩3,233 | ₩3,300 | -3.14% | 2만 |
|---|
| 2026.03.20 | ₩3,433 | ₩3,701 | ₩3,407 | ₩3,407 | -0.78% | 7.9천 |
|---|
| 2026.03.19 | ₩3,447 | ₩3,567 | ₩3,433 | ₩3,433 | -0.39% | 2천 |
|---|
| 2026.03.18 | ₩3,527 | ₩3,527 | ₩3,433 | ₩3,447 | -2.27% | 5.1천 |
|---|
| 2026.03.17 | ₩3,476 | ₩3,727 | ₩3,476 | ₩3,540 | +1.84% | 8.6천 |
|---|
| 2026.03.16 | ₩3,567 | ₩3,727 | ₩3,514 | ₩3,554 | -0.37% | 1.1만 |
|---|
| 2026.03.13 | ₩3,514 | ₩3,527 | ₩3,431 | ₩3,431 | -2.36% | 4.7천 |
|---|
| 2026.03.12 | ₩3,447 | ₩3,460 | ₩3,393 | ₩3,393 | -1.55% | 9.2천 |
|---|
| 2026.03.11 | ₩3,340 | ₩3,567 | ₩3,340 | ₩3,393 | +1.60% | 1.5만 |
|---|
| 2026.03.10 | ₩3,567 | ₩3,607 | ₩3,360 | ₩3,487 | -2.25% | 8.5천 |
|---|
| 2026.03.09 | ₩3,474 | ₩3,594 | ₩3,460 | ₩3,548 | +2.15% | 2.4만 |
|---|
| 2026.03.06 | ₩3,498 | ₩3,608 | ₩3,474 | ₩3,527 | +0.84% | 6.1천 |
|---|
| 2026.03.05 | ₩3,460 | ₩3,661 | ₩3,460 | ₩3,646 | +5.37% | 4.3천 |
|---|
| 2026.03.04 | ₩3,520 | ₩3,527 | ₩3,447 | ₩3,500 | -0.57% | 7.1천 |
|---|
| 2026.03.03 | ₩3,567 | ₩3,694 | ₩3,500 | ₩3,502 | -1.84% | 6.2천 |
|---|
| 2026.03.02 | ₩3,714 | ₩3,714 | ₩3,527 | ₩3,554 | -4.32% | 7.9천 |
|---|
| 2026.02.27 | ₩3,727 | ₩3,834 | ₩3,714 | ₩3,722 | -0.14% | 1.1만 |
|---|
| 2026.02.26 | ₩3,888 | ₩3,928 | ₩3,767 | ₩3,834 | -1.37% | 6.9천 |
|---|
| 2026.02.25 | ₩3,741 | ₩3,840 | ₩3,714 | ₩3,727 | -0.36% | 1.1만 |
|---|
| 2026.02.24 | ₩3,781 | ₩3,864 | ₩3,754 | ₩3,754 | -0.71% | 8.5천 |
|---|
| 2026.02.23 | ₩3,794 | ₩3,928 | ₩3,743 | ₩3,848 | +1.41% | 4.9천 |
|---|
| 2026.02.20 | ₩3,781 | ₩4,048 | ₩3,754 | ₩3,754 | -0.71% | 2.2만 |
|---|
| 2026.02.19 | ₩3,955 | ₩4,115 | ₩3,901 | ₩3,928 | -0.68% | 8.1천 |
|---|
| 2026.02.18 | ₩3,928 | ₩4,005 | ₩3,928 | ₩3,964 | +0.92% | 1.3만 |
|---|
| 2026.02.17 | ₩4,008 | ₩4,048 | ₩3,941 | ₩3,941 | -1.67% | 7.1천 |
|---|
| 2026.02.13 | ₩4,142 | ₩4,176 | ₩4,008 | ₩4,008 | -3.23% | 5.1천 |
|---|
| 2026.02.12 | ₩4,168 | ₩4,182 | ₩4,142 | ₩4,168 | 0.00% | 9.3천 |
|---|
| 2026.02.11 | ₩4,235 | ₩4,275 | ₩4,163 | ₩4,235 | 0.00% | 7.9천 |
|---|
| 2026.02.10 | ₩4,182 | ₩4,342 | ₩4,182 | ₩4,222 | +0.96% | 5.7천 |
|---|
| 2026.02.09 | ₩4,008 | ₩4,315 | ₩4,008 | ₩4,222 | +5.33% | 3.8만 |
|---|
| 2026.02.06 | ₩3,808 | ₩4,262 | ₩3,808 | ₩3,995 | +4.91% | 4.5만 |
|---|
| 2026.02.05 | ₩3,995 | ₩3,995 | ₩3,754 | ₩3,767 | -5.69% | 1.7만 |
|---|
| 2026.02.04 | ₩4,288 | ₩4,302 | ₩3,634 | ₩3,914 | -8.72% | 5.9만 |
|---|
| 2026.02.03 | ₩4,302 | ₩4,349 | ₩4,222 | ₩4,248 | -1.24% | 5.9천 |
|---|
| 2026.02.02 | ₩4,382 | ₩4,382 | ₩4,248 | ₩4,275 | -2.44% | 1.2만 |
|---|
| 2026.01.30 | ₩4,369 | ₩4,516 | ₩4,302 | ₩4,315 | -1.22% | 1.1만 |
|---|
| 2026.01.29 | ₩4,382 | ₩4,489 | ₩4,355 | ₩4,462 | +1.83% | 9.3천 |
|---|
| 2026.01.28 | ₩4,476 | ₩4,489 | ₩4,342 | ₩4,369 | -2.39% | 1.4만 |
|---|
| 2026.01.27 | ₩4,342 | ₩4,556 | ₩4,208 | ₩4,462 | +2.77% | 2.1만 |
|---|
| 2026.01.26 | ₩4,521 | ₩4,622 | ₩4,222 | ₩4,315 | -4.55% | 7.7만 |
|---|
| 2026.01.23 | ₩4,609 | ₩4,745 | ₩4,609 | ₩4,609 | 0.00% | 1.5만 |
|---|
| 2026.01.22 | ₩4,783 | ₩4,876 | ₩4,556 | ₩4,609 | -3.63% | 3.4만 |
|---|
| 2026.01.21 | ₩4,810 | ₩4,930 | ₩4,476 | ₩4,890 | +1.67% | 6만 |
|---|
| 2026.01.20 | ₩4,222 | ₩4,943 | ₩4,115 | ₩4,863 | +15.19% | 10만 |
|---|
| 2026.01.16 | ₩4,342 | ₩4,342 | ₩4,186 | ₩4,275 | -1.54% | 1.5만 |
|---|
| 2026.01.15 | ₩4,222 | ₩4,449 | ₩4,222 | ₩4,275 | +1.27% | 4.2만 |
|---|
| 2026.01.14 | ₩4,207 | ₩4,302 | ₩4,075 | ₩4,222 | +0.35% | 2.4만 |
|---|
| 2026.01.13 | ₩4,358 | ₩4,435 | ₩4,035 | ₩4,048 | -7.11% | 4.9만 |
|---|
| 2026.01.12 | ₩4,369 | ₩4,369 | ₩4,155 | ₩4,235 | -3.06% | 1.6만 |
|---|
| 2026.01.09 | ₩4,502 | ₩4,680 | ₩4,184 | ₩4,382 | -2.67% | 4.8만 |
|---|
| 2026.01.08 | ₩4,142 | ₩4,743 | ₩4,142 | ₩4,476 | +8.06% | 12.3만 |
|---|
| 2026.01.07 | ₩3,981 | ₩4,142 | ₩3,955 | ₩4,088 | +2.68% | 1.8만 |
|---|
| 2026.01.06 | ₩4,155 | ₩4,155 | ₩3,977 | ₩3,981 | -4.18% | 1.7만 |
|---|
| 2026.01.05 | ₩4,182 | ₩4,288 | ₩4,021 | ₩4,115 | -1.60% | 3.9만 |
|---|
| 2026.01.02 | ₩4,128 | ₩4,208 | ₩4,033 | ₩4,195 | +1.62% | 2.6만 |
|---|
| 2025.12.31 | ₩4,021 | ₩4,180 | ₩3,941 | ₩4,128 | +2.66% | 3.7만 |
|---|
| 2025.12.30 | ₩4,222 | ₩4,382 | ₩3,955 | ₩3,975 | -5.85% | 5.2만 |
|---|
| 2025.12.29 | ₩3,781 | ₩4,329 | ₩3,781 | ₩4,235 | +12.01% | 8.1만 |
|---|
| 2025.12.26 | ₩3,447 | ₩3,901 | ₩3,447 | ₩3,808 | +10.47% | 4.9만 |
|---|
| 2025.12.24 | ₩3,514 | ₩3,607 | ₩3,297 | ₩3,447 | -1.90% | 8.2만 |
|---|
| 2025.12.23 | ₩3,180 | ₩3,594 | ₩3,113 | ₩3,527 | +10.92% | 17.6만 |
|---|
| 2025.12.22 | ₩3,140 | ₩3,166 | ₩3,033 | ₩3,126 | -0.43% | 7.3만 |
|---|
| 2025.12.19 | ₩2,966 | ₩3,153 | ₩2,886 | ₩3,153 | +6.31% | 5만 |
|---|
| 2025.12.18 | ₩2,939 | ₩3,059 | ₩2,886 | ₩2,926 | -0.45% | 3.5만 |
|---|
| 2025.12.17 | ₩3,006 | ₩3,193 | ₩2,953 | ₩2,953 | -1.78% | 2.8만 |
|---|
| 2025.12.16 | ₩3,180 | ₩3,222 | ₩2,953 | ₩3,086 | -2.94% | 15.6만 |
|---|
| 2025.12.15 | ₩3,781 | ₩3,781 | ₩3,233 | ₩3,300 | -12.72% | 45.2만 |
|---|
| 2025.12.12 | ₩3,661 | ₩3,667 | ₩3,407 | ₩3,407 | -6.93% | 1.8만 |
|---|
| 2025.12.11 | ₩3,474 | ₩3,621 | ₩3,474 | ₩3,500 | +0.77% | 1.7만 |
|---|
| 2025.12.10 | ₩3,681 | ₩3,754 | ₩3,407 | ₩3,500 | -4.90% | 1.6만 |
|---|
| 2025.12.09 | ₩3,808 | ₩4,008 | ₩3,540 | ₩3,554 | -6.67% | 9.2만 |
|---|
| 2025.12.08 | ₩3,594 | ₩3,888 | ₩3,367 | ₩3,888 | +8.18% | 6.5만 |
|---|
| 2025.12.05 | ₩3,527 | ₩3,594 | ₩3,460 | ₩3,567 | +1.14% | 3.9만 |
|---|
| 2025.12.04 | ₩3,420 | ₩3,546 | ₩3,313 | ₩3,527 | +3.13% | 9.9천 |
|---|
| 2025.12.03 | ₩3,420 | ₩3,420 | ₩3,380 | ₩3,407 | -0.39% | 4천 |
|---|
| 2025.12.02 | ₩3,273 | ₩3,460 | ₩3,220 | ₩3,367 | +2.86% | 3.6만 |
|---|
| 2025.12.01 | ₩3,594 | ₩3,594 | ₩3,153 | ₩3,273 | -8.92% | 2만 |
|---|
| 2025.11.28 | ₩3,580 | ₩3,594 | ₩3,433 | ₩3,580 | 0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩3,634 | ₩3,690 | ₩3,303 | ₩3,567 | -1.84% | 1.3만 |
|---|
| 2025.11.25 | ₩3,407 | ₩3,754 | ₩3,230 | ₩3,754 | +10.20% | 1.9만 |
|---|
| 2025.11.24 | ₩3,220 | ₩3,527 | ₩3,220 | ₩3,380 | +4.98% | 7.6만 |
|---|
| 2025.11.21 | ₩4,128 | ₩4,128 | ₩2,685 | ₩3,153 | -23.62% | 19.3만 |
|---|
| 2025.11.20 | ₩3,995 | ₩4,021 | ₩3,746 | ₩3,888 | -2.68% | 1.5만 |
|---|
| 2025.11.19 | ₩4,008 | ₩4,037 | ₩3,916 | ₩3,968 | -1.00% | 1만 |
|---|
| 2025.11.18 | ₩3,955 | ₩4,115 | ₩3,955 | ₩4,048 | +2.36% | 1.8만 |
|---|
| 2025.11.17 | ₩4,075 | ₩4,195 | ₩3,941 | ₩4,001 | -1.80% | 2.4만 |
|---|
| 2025.11.14 | ₩4,021 | ₩4,208 | ₩3,981 | ₩4,101 | +1.99% | 3.7만 |
|---|
| 2025.11.13 | ₩4,155 | ₩4,155 | ₩3,848 | ₩4,128 | -0.64% | 4.7만 |
|---|
| 2025.11.12 | ₩4,128 | ₩4,395 | ₩3,941 | ₩4,035 | -2.27% | 16.1만 |
|---|
| 2025.11.11 | ₩3,714 | ₩3,995 | ₩3,714 | ₩3,955 | +6.47% | 2.6만 |
|---|
| 2025.11.10 | ₩3,607 | ₩3,808 | ₩3,474 | ₩3,741 | +3.70% | 2.2만 |
|---|
| 2025.11.07 | ₩3,621 | ₩3,834 | ₩3,474 | ₩3,487 | -3.69% | 3.4만 |
|---|
| 2025.11.06 | ₩3,781 | ₩3,861 | ₩3,638 | ₩3,647 | -3.53% | 2.4만 |
|---|
| 2025.11.05 | ₩3,727 | ₩3,914 | ₩3,727 | ₩3,880 | +4.09% | 1.2만 |
|---|
| 2025.11.04 | ₩3,995 | ₩3,995 | ₩3,727 | ₩3,781 | -5.35% | 3만 |
|---|
| 2025.11.03 | ₩3,968 | ₩4,013 | ₩3,896 | ₩3,914 | -1.35% | 2.3만 |
|---|
| 2025.10.31 | ₩3,928 | ₩4,127 | ₩3,928 | ₩4,075 | +3.74% | 2.7만 |
|---|
| 2025.10.30 | ₩3,941 | ₩3,981 | ₩3,874 | ₩3,955 | +0.34% | 2.6만 |
|---|
| 2025.10.29 | ₩4,222 | ₩4,295 | ₩3,941 | ₩3,968 | -6.01% | 5.5만 |
|---|
| 2025.10.28 | ₩4,275 | ₩4,342 | ₩4,208 | ₩4,222 | -1.25% | 2.3만 |
|---|
| 2025.10.27 | ₩4,435 | ₩4,445 | ₩4,288 | ₩4,329 | -2.41% | 1.9만 |
|---|
| 2025.10.24 | ₩4,449 | ₩4,449 | ₩4,342 | ₩4,395 | -1.20% | 1.8만 |
|---|
| 2025.10.23 | ₩4,449 | ₩4,582 | ₩4,355 | ₩4,355 | -2.10% | 2만 |
|---|
| 2025.10.22 | ₩4,422 | ₩4,542 | ₩4,222 | ₩4,422 | 0.00% | 3.5만 |
|---|
| 2025.10.21 | ₩4,609 | ₩4,609 | ₩4,422 | ₩4,516 | -2.03% | 1.7만 |
|---|
| 2025.10.20 | ₩4,556 | ₩4,596 | ₩4,476 | ₩4,596 | +0.88% | 1.2만 |
|---|
| 2025.10.17 | ₩4,542 | ₩4,609 | ₩4,383 | ₩4,449 | -2.06% | 2.4만 |
|---|
| 2025.10.16 | ₩4,622 | ₩4,810 | ₩4,473 | ₩4,549 | -1.59% | 3.7만 |
|---|
| 2025.10.15 | ₩4,602 | ₩4,836 | ₩4,602 | ₩4,689 | +1.89% | 2.7만 |
|---|
| 2025.10.14 | ₩4,663 | ₩4,783 | ₩4,663 | ₩4,729 | +1.43% | 1.3만 |
|---|
| 2025.10.13 | ₩4,636 | ₩4,810 | ₩4,569 | ₩4,783 | +3.17% | 3.6만 |
|---|
| 2025.10.10 | ₩4,983 | ₩4,983 | ₩4,556 | ₩4,663 | -6.43% | 2.5만 |
|---|