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 | ₩4,344 | ₩4,597 | ₩4,210 | ₩4,250 | -2.15% | 10.9만 |
| 2026.10.08 | ₩4,544 | ₩4,591 | ₩4,036 | ₩4,063 | -10.59% | 15.3만 |
| 2026.10.07 | ₩4,905 | ₩5,099 | ₩4,664 | ₩4,664 | -4.90% | 7.5만 |
| 2026.10.06 | ₩5,065 | ₩5,186 | ₩4,501 | ₩5,039 | -0.53% | 60만 |
| 2026.10.05 | ₩5,546 | ₩6,188 | ₩5,546 | ₩5,827 | +5.06% | 213.7만 |
| 2026.10.02 | ₩5,172 | ₩5,934 | ₩5,172 | ₩5,747 | +11.11% | 17.8만 |
| 2026.10.01 | ₩5,546 | ₩5,667 | ₩5,079 | ₩5,199 | -6.27% | 13.4만 |
| 2026.09.30 | ₩5,533 | ₩5,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,586 |
| +0.97% |
| 7.3만 |
| 2026.09.29 | ₩5,881 | ₩5,987 | ₩5,306 | ₩5,413 | -7.95% | 13.7만 |
|---|
| 2026.09.28 | ₩6,215 | ₩6,215 | ₩5,733 | ₩5,921 | -4.73% | 10만 |
|---|
| 2026.09.25 | ₩6,388 | ₩6,682 | ₩6,228 | ₩6,322 | -1.05% | 9.8만 |
|---|
| 2026.09.24 | ₩6,201 | ₩6,348 | ₩5,653 | ₩6,188 | -0.22% | 12.6만 |
|---|
| 2026.09.23 | ₩6,094 | ₩6,722 | ₩5,947 | ₩6,041 | -0.88% | 18만 |
|---|
| 2026.09.22 | ₩6,362 | ₩6,963 | ₩6,081 | ₩6,161 | -3.15% | 26.4만 |
|---|
| 2026.09.21 | ₩7,017 | ₩7,017 | ₩6,175 | ₩6,255 | -10.86% | 24.7만 |
|---|
| 2026.09.18 | ₩6,402 | ₩6,963 | ₩6,255 | ₩6,950 | +8.56% | 17.4만 |
|---|
| 2026.09.17 | ₩5,212 | ₩6,535 | ₩5,085 | ₩6,469 | +24.10% | 38.6만 |
|---|
| 2026.09.16 | ₩4,611 | ₩5,266 | ₩4,584 | ₩5,065 | +9.86% | 8.9만 |
|---|
| 2026.09.15 | ₩4,678 | ₩4,678 | ₩4,344 | ₩4,597 | -1.71% | 6.6만 |
|---|
| 2026.09.14 | ₩4,531 | ₩4,811 | ₩4,450 | ₩4,731 | +4.42% | 8.1만 |
|---|
| 2026.09.11 | ₩4,544 | ₩4,932 | ₩4,424 | ₩4,531 | -0.29% | 10.1만 |
|---|
| 2026.09.10 | ₩5,159 | ₩5,366 | ₩4,517 | ₩4,691 | -9.07% | 22.2만 |
|---|
| 2026.09.09 | ₩5,760 | ₩5,774 | ₩5,186 | ₩5,506 | -4.41% | 12.5만 |
|---|
| 2026.09.08 | ₩5,319 | ₩5,814 | ₩5,219 | ₩5,453 | +2.51% | 28.9만 |
|---|
| 2026.09.04 | ₩4,464 | ₩5,119 | ₩4,290 | ₩4,985 | +11.68% | 18만 |
|---|
| 2026.09.03 | ₩4,170 | ₩4,611 | ₩3,956 | ₩4,491 | +7.69% | 17.7만 |
|---|
| 2026.09.02 | ₩4,170 | ₩4,262 | ₩4,009 | ₩4,023 | -3.53% | 2.5만 |
|---|
| 2026.09.01 | ₩4,263 | ₩4,384 | ₩4,136 | ₩4,170 | -2.19% | 7만 |
|---|
| 2026.08.31 | ₩4,023 | ₩4,277 | ₩3,943 | ₩4,210 | +4.65% | 5.6만 |
|---|
| 2026.08.28 | ₩4,130 | ₩4,197 | ₩3,876 | ₩4,050 | -1.94% | 4.6만 |
|---|
| 2026.08.27 | ₩3,929 | ₩4,344 | ₩3,876 | ₩4,170 | +6.12% | 15.6만 |
|---|
| 2026.08.26 | ₩3,876 | ₩4,050 | ₩3,776 | ₩3,996 | +3.10% | 8.1만 |
|---|
| 2026.08.25 | ₩3,742 | ₩4,063 | ₩3,608 | ₩4,009 | +7.14% | 9.7만 |
|---|
| 2026.08.24 | ₩3,889 | ₩4,277 | ₩3,608 | ₩3,689 | -5.15% | 71.8만 |
|---|
| 2026.08.21 | ₩3,381 | ₩3,836 | ₩3,301 | ₩3,742 | +10.67% | 19.9만 |
|---|
| 2026.08.20 | ₩3,328 | ₩3,498 | ₩3,167 | ₩3,355 | +0.80% | 23.1만 |
|---|
| 2026.08.19 | ₩2,780 | ₩3,475 | ₩2,767 | ₩3,401 | +22.36% | 23.2만 |
|---|
| 2026.08.18 | ₩2,940 | ₩2,954 | ₩2,700 | ₩2,847 | -3.18% | 3.5만 |
|---|
| 2026.08.17 | ₩2,753 | ₩2,980 | ₩2,673 | ₩2,954 | +7.28% | 7.7만 |
|---|
| 2026.08.14 | ₩2,726 | ₩2,873 | ₩2,713 | ₩2,753 | +0.98% | 5.2만 |
|---|
| 2026.08.13 | ₩2,693 | ₩2,840 | ₩2,693 | ₩2,753 | +2.23% | 9.1천 |
|---|
| 2026.08.12 | ₩2,713 | ₩2,780 | ₩2,660 | ₩2,673 | -1.48% | 1.9만 |
|---|
| 2026.08.11 | ₩2,713 | ₩2,793 | ₩2,713 | ₩2,740 | +0.99% | 1.3만 |
|---|
| 2026.08.10 | ₩2,700 | ₩2,900 | ₩2,579 | ₩2,767 | +2.48% | 12.2만 |
|---|
| 2026.08.07 | ₩2,700 | ₩2,887 | ₩2,653 | ₩2,700 | 0.00% | 17만 |
|---|
| 2026.08.06 | ₩2,947 | ₩3,007 | ₩2,673 | ₩2,673 | -9.30% | 4.5만 |
|---|
| 2026.08.05 | ₩2,780 | ₩3,061 | ₩2,780 | ₩3,047 | +9.62% | 7.5만 |
|---|
| 2026.08.04 | ₩2,954 | ₩3,061 | ₩2,686 | ₩2,780 | -5.88% | 13.7만 |
|---|
| 2026.08.03 | ₩2,887 | ₩3,047 | ₩2,796 | ₩2,860 | -0.93% | 5.7만 |
|---|
| 2026.07.31 | ₩2,713 | ₩3,208 | ₩2,646 | ₩2,914 | +7.39% | 4.1만 |
|---|
| 2026.07.30 | ₩2,673 | ₩2,900 | ₩2,673 | ₩2,780 | +4.00% | 6.9만 |
|---|
| 2026.07.29 | ₩2,927 | ₩3,074 | ₩2,472 | ₩2,887 | -1.37% | 7.3만 |
|---|
| 2026.07.28 | ₩3,274 | ₩3,392 | ₩3,007 | ₩3,020 | -7.76% | 8.3만 |
|---|
| 2026.07.27 | ₩3,154 | ₩3,381 | ₩3,154 | ₩3,381 | +7.20% | 8.2만 |
|---|
| 2026.07.24 | ₩3,261 | ₩3,448 | ₩3,154 | ₩3,194 | -2.05% | 8.2천 |
|---|
| 2026.07.23 | ₩3,421 | ₩3,421 | ₩2,994 | ₩3,261 | -4.69% | 3.6만 |
|---|
| 2026.07.22 | ₩3,194 | ₩3,488 | ₩3,194 | ₩3,341 | +4.60% | 3.4만 |
|---|
| 2026.07.21 | ₩3,421 | ₩3,421 | ₩3,181 | ₩3,288 | -3.91% | 2.3만 |
|---|
| 2026.07.20 | ₩3,475 | ₩3,495 | ₩3,341 | ₩3,435 | -1.15% | 1.5만 |
|---|
| 2026.07.17 | ₩3,689 | ₩3,689 | ₩3,395 | ₩3,595 | -2.54% | 2.8만 |
|---|
| 2026.07.16 | ₩3,381 | ₩3,876 | ₩3,248 | ₩3,662 | +8.30% | 10.4만 |
|---|
| 2026.07.15 | ₩3,542 | ₩3,542 | ₩3,328 | ₩3,421 | -3.40% | 2.9만 |
|---|
| 2026.07.14 | ₩3,515 | ₩3,582 | ₩3,301 | ₩3,502 | -0.38% | 4.3만 |
|---|
| 2026.07.13 | ₩3,662 | ₩3,675 | ₩3,475 | ₩3,528 | -3.65% | 3.3만 |
|---|
| 2026.07.10 | ₩3,475 | ₩3,675 | ₩3,448 | ₩3,662 | +5.38% | 4.8만 |
|---|
| 2026.07.09 | ₩3,524 | ₩3,662 | ₩3,421 | ₩3,582 | +1.63% | 3.1만 |
|---|
| 2026.07.08 | ₩3,836 | ₩3,889 | ₩3,542 | ₩3,649 | -4.88% | 3.4만 |
|---|
| 2026.07.07 | ₩3,555 | ₩3,983 | ₩3,555 | ₩3,849 | +8.27% | 8.5만 |
|---|
| 2026.07.06 | ₩3,649 | ₩3,715 | ₩3,421 | ₩3,608 | -1.10% | 8.4만 |
|---|
| 2026.07.02 | ₩3,780 | ₩3,916 | ₩3,646 | ₩3,729 | -1.34% | 7만 |
|---|
| 2026.07.01 | ₩3,234 | ₩3,943 | ₩3,234 | ₩3,929 | +21.49% | 13.9만 |
|---|
| 2026.06.30 | ₩3,769 | ₩3,769 | ₩3,208 | ₩3,355 | -10.99% | 14.9만 |
|---|
| 2026.06.29 | ₩3,996 | ₩4,217 | ₩3,562 | ₩3,675 | -8.03% | 29.2만 |
|---|
| 2026.06.26 | ₩3,943 | ₩4,317 | ₩3,675 | ₩3,929 | -0.34% | 44.5만 |
|---|
| 2026.06.25 | ₩3,555 | ₩4,156 | ₩3,448 | ₩3,996 | +12.41% | 164.7만 |
|---|
| 2026.06.24 | ₩3,715 | ₩3,862 | ₩3,141 | ₩3,515 | -5.40% | 190.7만 |
|---|
| 2026.06.23 | ₩3,635 | ₩5,012 | ₩3,355 | ₩3,675 | +1.10% | 1.4억 |
|---|
| 2026.06.22 | ₩2,419 | ₩2,446 | ₩2,299 | ₩2,366 | -2.21% | 4.1만 |
|---|
| 2026.06.18 | ₩2,486 | ₩2,593 | ₩2,406 | ₩2,459 | -1.08% | 5만 |
|---|
| 2026.06.17 | ₩2,423 | ₩2,519 | ₩2,339 | ₩2,432 | +0.39% | 3.5만 |
|---|
| 2026.06.16 | ₩2,352 | ₩2,566 | ₩2,352 | ₩2,526 | +7.39% | 2.6만 |
|---|
| 2026.06.15 | ₩2,459 | ₩2,787 | ₩2,406 | ₩2,459 | 0.00% | 14.9만 |
|---|
| 2026.06.12 | ₩2,472 | ₩2,472 | ₩2,325 | ₩2,406 | -2.70% | 3.1만 |
|---|
| 2026.06.11 | ₩2,432 | ₩2,593 | ₩2,392 | ₩2,513 | +3.30% | 17.3만 |
|---|
| 2026.06.10 | ₩2,432 | ₩2,526 | ₩2,419 | ₩2,513 | +3.30% | 3만 |
|---|
| 2026.06.09 | ₩2,513 | ₩2,513 | ₩2,419 | ₩2,513 | 0.00% | 1.1만 |
|---|
| 2026.06.08 | ₩2,513 | ₩2,539 | ₩2,406 | ₩2,459 | -2.13% | 2.4만 |
|---|
| 2026.06.05 | ₩2,673 | ₩2,686 | ₩2,513 | ₩2,593 | -3.00% | 1.6만 |
|---|
| 2026.06.04 | ₩2,700 | ₩2,704 | ₩2,553 | ₩2,686 | -0.50% | 9.7천 |
|---|
| 2026.06.03 | ₩2,726 | ₩2,807 | ₩2,680 | ₩2,720 | -0.25% | 1.9만 |
|---|
| 2026.06.02 | ₩2,740 | ₩2,994 | ₩2,740 | ₩2,767 | +0.98% | 11.2만 |
|---|
| 2026.06.01 | ₩2,272 | ₩2,940 | ₩2,272 | ₩2,713 | +19.41% | 14.1만 |
|---|
| 2026.05.29 | ₩2,419 | ₩2,451 | ₩2,178 | ₩2,232 | -7.73% | 5.5만 |
|---|
| 2026.05.28 | ₩2,379 | ₩2,481 | ₩2,379 | ₩2,399 | +0.84% | 2.6만 |
|---|
| 2026.05.27 | ₩2,526 | ₩2,539 | ₩2,339 | ₩2,406 | -4.76% | 4.9만 |
|---|
| 2026.05.26 | ₩2,646 | ₩2,646 | ₩2,489 | ₩2,579 | -2.53% | 2.4만 |
|---|
| 2026.05.22 | ₩2,593 | ₩2,646 | ₩2,539 | ₩2,646 | +2.06% | 7.8천 |
|---|
| 2026.05.21 | ₩2,519 | ₩2,606 | ₩2,519 | ₩2,593 | +2.92% | 7천 |
|---|
| 2026.05.20 | ₩2,486 | ₩2,593 | ₩2,459 | ₩2,579 | +3.76% | 2만 |
|---|
| 2026.05.19 | ₩2,553 | ₩2,553 | ₩2,459 | ₩2,513 | -1.57% | 5천 |
|---|
| 2026.05.18 | ₩2,419 | ₩2,498 | ₩2,419 | ₩2,486 | +2.76% | 7.3천 |
|---|
| 2026.05.15 | ₩2,566 | ₩2,573 | ₩2,366 | ₩2,419 | -5.73% | 2.1만 |
|---|
| 2026.05.14 | ₩2,472 | ₩2,553 | ₩2,406 | ₩2,553 | +3.24% | 3.4만 |
|---|
| 2026.05.13 | ₩2,620 | ₩2,620 | ₩2,486 | ₩2,526 | -3.57% | 8.2천 |
|---|
| 2026.05.12 | ₩2,553 | ₩2,673 | ₩2,539 | ₩2,658 | +4.14% | 1.5만 |
|---|
| 2026.05.11 | ₩2,579 | ₩2,807 | ₩2,472 | ₩2,593 | +0.52% | 3.6만 |
|---|
| 2026.05.08 | ₩2,686 | ₩2,686 | ₩2,526 | ₩2,579 | -3.98% | 1.7만 |
|---|
| 2026.05.07 | ₩2,432 | ₩2,660 | ₩2,432 | ₩2,593 | +6.59% | 1.5만 |
|---|
| 2026.05.06 | ₩2,753 | ₩2,753 | ₩2,406 | ₩2,419 | -12.14% | 7.4만 |
|---|
| 2026.05.05 | ₩2,740 | ₩2,740 | ₩2,646 | ₩2,713 | -0.98% | 5.1만 |
|---|
| 2026.05.04 | ₩2,620 | ₩2,773 | ₩2,606 | ₩2,726 | +4.08% | 1.3만 |
|---|
| 2026.05.01 | ₩2,640 | ₩2,674 | ₩2,606 | ₩2,660 | +0.76% | 5.9천 |
|---|
| 2026.04.30 | ₩2,726 | ₩2,726 | ₩2,606 | ₩2,606 | -4.41% | 2.4만 |
|---|
| 2026.04.29 | ₩2,620 | ₩2,738 | ₩2,620 | ₩2,646 | +1.02% | 8.7천 |
|---|
| 2026.04.28 | ₩2,887 | ₩2,887 | ₩2,620 | ₩2,673 | -7.41% | 3.6만 |
|---|
| 2026.04.27 | ₩2,753 | ₩2,807 | ₩2,686 | ₩2,686 | -2.43% | 2만 |
|---|
| 2026.04.24 | ₩2,753 | ₩2,807 | ₩2,740 | ₩2,740 | -0.49% | 1.1만 |
|---|
| 2026.04.23 | ₩2,646 | ₩2,833 | ₩2,620 | ₩2,726 | +3.03% | 7.1천 |
|---|
| 2026.04.22 | ₩2,833 | ₩2,900 | ₩2,673 | ₩2,686 | -5.19% | 2.2만 |
|---|
| 2026.04.21 | ₩2,646 | ₩2,900 | ₩2,606 | ₩2,793 | +5.56% | 21.5만 |
|---|
| 2026.04.20 | ₩2,833 | ₩2,914 | ₩2,726 | ₩2,740 | -3.30% | 2.6만 |
|---|
| 2026.04.17 | ₩2,767 | ₩2,873 | ₩2,713 | ₩2,873 | +3.86% | 1.9만 |
|---|
| 2026.04.16 | ₩2,673 | ₩2,773 | ₩2,673 | ₩2,753 | +3.00% | 9.6천 |
|---|
| 2026.04.15 | ₩2,633 | ₩2,686 | ₩2,566 | ₩2,646 | +0.51% | 1.8만 |
|---|
| 2026.04.14 | ₩2,673 | ₩2,827 | ₩2,526 | ₩2,633 | -1.50% | 3.5만 |
|---|
| 2026.04.13 | ₩2,740 | ₩2,780 | ₩2,613 | ₩2,660 | -2.93% | 1.7만 |
|---|
| 2026.04.10 | ₩3,007 | ₩3,141 | ₩2,753 | ₩2,780 | -7.56% | 1.4만 |
|---|
| 2026.04.09 | ₩3,061 | ₩3,061 | ₩2,873 | ₩2,887 | -5.68% | 1.2만 |
|---|
| 2026.04.08 | ₩3,047 | ₩3,174 | ₩3,007 | ₩3,007 | -1.32% | 4.5천 |
|---|
| 2026.04.07 | ₩2,967 | ₩3,040 | ₩2,914 | ₩2,940 | -0.90% | 1.2만 |
|---|
| 2026.04.06 | ₩3,114 | ₩3,141 | ₩3,020 | ₩3,020 | -3.00% | 5.9천 |
|---|
| 2026.04.02 | ₩3,114 | ₩3,127 | ₩2,940 | ₩3,074 | -1.29% | 1.5만 |
|---|
| 2026.04.01 | ₩3,368 | ₩3,475 | ₩3,047 | ₩3,154 | -6.35% | 1만 |
|---|
| 2026.03.31 | ₩3,061 | ₩3,368 | ₩3,061 | ₩3,360 | +9.78% | 1.9만 |
|---|
| 2026.03.30 | ₩3,007 | ₩3,335 | ₩2,873 | ₩3,020 | +0.44% | 2.4만 |
|---|
| 2026.03.27 | ₩3,127 | ₩3,175 | ₩2,967 | ₩3,007 | -3.85% | 1.2만 |
|---|
| 2026.03.26 | ₩3,261 | ₩3,301 | ₩3,087 | ₩3,087 | -5.33% | 1.1만 |
|---|
| 2026.03.25 | ₩3,301 | ₩3,328 | ₩3,236 | ₩3,302 | +0.04% | 2.6천 |
|---|
| 2026.03.24 | ₩3,288 | ₩3,475 | ₩3,234 | ₩3,248 | -1.22% | 1.1만 |
|---|
| 2026.03.23 | ₩3,408 | ₩3,595 | ₩3,234 | ₩3,301 | -3.14% | 2만 |
|---|
| 2026.03.20 | ₩3,435 | ₩3,702 | ₩3,408 | ₩3,408 | -0.78% | 7.9천 |
|---|
| 2026.03.19 | ₩3,448 | ₩3,568 | ₩3,435 | ₩3,435 | -0.39% | 2천 |
|---|
| 2026.03.18 | ₩3,528 | ₩3,528 | ₩3,435 | ₩3,448 | -2.27% | 5.1천 |
|---|
| 2026.03.17 | ₩3,478 | ₩3,729 | ₩3,478 | ₩3,542 | +1.84% | 8.6천 |
|---|
| 2026.03.16 | ₩3,568 | ₩3,729 | ₩3,515 | ₩3,555 | -0.37% | 1.1만 |
|---|
| 2026.03.13 | ₩3,515 | ₩3,528 | ₩3,432 | ₩3,432 | -2.36% | 4.7천 |
|---|
| 2026.03.12 | ₩3,448 | ₩3,461 | ₩3,395 | ₩3,395 | -1.55% | 9.2천 |
|---|
| 2026.03.11 | ₩3,341 | ₩3,568 | ₩3,341 | ₩3,395 | +1.60% | 1.5만 |
|---|
| 2026.03.10 | ₩3,568 | ₩3,608 | ₩3,361 | ₩3,488 | -2.25% | 8.5천 |
|---|
| 2026.03.09 | ₩3,475 | ₩3,595 | ₩3,461 | ₩3,550 | +2.15% | 2.4만 |
|---|
| 2026.03.06 | ₩3,499 | ₩3,610 | ₩3,475 | ₩3,528 | +0.84% | 6.1천 |
|---|
| 2026.03.05 | ₩3,461 | ₩3,662 | ₩3,461 | ₩3,647 | +5.37% | 4.3천 |
|---|
| 2026.03.04 | ₩3,522 | ₩3,528 | ₩3,448 | ₩3,502 | -0.57% | 7.1천 |
|---|
| 2026.03.03 | ₩3,568 | ₩3,695 | ₩3,502 | ₩3,503 | -1.84% | 6.2천 |
|---|
| 2026.03.02 | ₩3,715 | ₩3,715 | ₩3,528 | ₩3,555 | -4.32% | 7.9천 |
|---|
| 2026.02.27 | ₩3,729 | ₩3,836 | ₩3,715 | ₩3,723 | -0.14% | 1.1만 |
|---|
| 2026.02.26 | ₩3,889 | ₩3,929 | ₩3,769 | ₩3,836 | -1.37% | 6.9천 |
|---|
| 2026.02.25 | ₩3,742 | ₩3,841 | ₩3,715 | ₩3,729 | -0.36% | 1.1만 |
|---|
| 2026.02.24 | ₩3,782 | ₩3,865 | ₩3,756 | ₩3,756 | -0.71% | 8.5천 |
|---|
| 2026.02.23 | ₩3,796 | ₩3,929 | ₩3,745 | ₩3,849 | +1.41% | 4.9천 |
|---|
| 2026.02.20 | ₩3,782 | ₩4,050 | ₩3,756 | ₩3,756 | -0.71% | 2.2만 |
|---|
| 2026.02.19 | ₩3,956 | ₩4,116 | ₩3,903 | ₩3,929 | -0.68% | 8.1천 |
|---|
| 2026.02.18 | ₩3,929 | ₩4,007 | ₩3,929 | ₩3,965 | +0.92% | 1.3만 |
|---|
| 2026.02.17 | ₩4,009 | ₩4,050 | ₩3,943 | ₩3,943 | -1.67% | 7.1천 |
|---|
| 2026.02.13 | ₩4,143 | ₩4,178 | ₩4,009 | ₩4,009 | -3.23% | 5.1천 |
|---|
| 2026.02.12 | ₩4,170 | ₩4,183 | ₩4,143 | ₩4,170 | 0.00% | 9.3천 |
|---|
| 2026.02.11 | ₩4,237 | ₩4,277 | ₩4,164 | ₩4,237 | 0.00% | 7.9천 |
|---|
| 2026.02.10 | ₩4,183 | ₩4,344 | ₩4,183 | ₩4,223 | +0.96% | 5.7천 |
|---|
| 2026.02.09 | ₩4,009 | ₩4,317 | ₩4,009 | ₩4,223 | +5.33% | 3.8만 |
|---|
| 2026.02.06 | ₩3,809 | ₩4,263 | ₩3,809 | ₩3,996 | +4.91% | 4.5만 |
|---|
| 2026.02.05 | ₩3,996 | ₩3,996 | ₩3,756 | ₩3,769 | -5.69% | 1.7만 |
|---|
| 2026.02.04 | ₩4,290 | ₩4,303 | ₩3,635 | ₩3,916 | -8.72% | 5.9만 |
|---|
| 2026.02.03 | ₩4,303 | ₩4,350 | ₩4,223 | ₩4,250 | -1.24% | 5.9천 |
|---|
| 2026.02.02 | ₩4,384 | ₩4,384 | ₩4,250 | ₩4,277 | -2.44% | 1.2만 |
|---|
| 2026.01.30 | ₩4,370 | ₩4,517 | ₩4,303 | ₩4,317 | -1.22% | 1.1만 |
|---|
| 2026.01.29 | ₩4,384 | ₩4,491 | ₩4,357 | ₩4,464 | +1.83% | 9.3천 |
|---|
| 2026.01.28 | ₩4,477 | ₩4,491 | ₩4,344 | ₩4,370 | -2.39% | 1.4만 |
|---|
| 2026.01.27 | ₩4,344 | ₩4,557 | ₩4,210 | ₩4,464 | +2.77% | 2.1만 |
|---|
| 2026.01.26 | ₩4,523 | ₩4,624 | ₩4,223 | ₩4,317 | -4.55% | 7.7만 |
|---|
| 2026.01.23 | ₩4,611 | ₩4,747 | ₩4,611 | ₩4,611 | 0.00% | 1.5만 |
|---|
| 2026.01.22 | ₩4,785 | ₩4,878 | ₩4,557 | ₩4,611 | -3.63% | 3.4만 |
|---|
| 2026.01.21 | ₩4,811 | ₩4,932 | ₩4,477 | ₩4,892 | +1.67% | 6만 |
|---|
| 2026.01.20 | ₩4,223 | ₩4,945 | ₩4,116 | ₩4,865 | +15.19% | 10만 |
|---|
| 2026.01.16 | ₩4,344 | ₩4,344 | ₩4,187 | ₩4,277 | -1.54% | 1.5만 |
|---|
| 2026.01.15 | ₩4,223 | ₩4,450 | ₩4,223 | ₩4,277 | +1.27% | 4.2만 |
|---|
| 2026.01.14 | ₩4,209 | ₩4,303 | ₩4,076 | ₩4,223 | +0.35% | 2.4만 |
|---|
| 2026.01.13 | ₩4,360 | ₩4,437 | ₩4,036 | ₩4,050 | -7.11% | 4.9만 |
|---|
| 2026.01.12 | ₩4,370 | ₩4,370 | ₩4,156 | ₩4,237 | -3.06% | 1.6만 |
|---|
| 2026.01.09 | ₩4,504 | ₩4,682 | ₩4,186 | ₩4,384 | -2.67% | 4.8만 |
|---|
| 2026.01.08 | ₩4,143 | ₩4,745 | ₩4,143 | ₩4,477 | +8.06% | 12.3만 |
|---|
| 2026.01.07 | ₩3,983 | ₩4,143 | ₩3,956 | ₩4,090 | +2.68% | 1.8만 |
|---|
| 2026.01.06 | ₩4,156 | ₩4,156 | ₩3,979 | ₩3,983 | -4.18% | 1.7만 |
|---|
| 2026.01.05 | ₩4,183 | ₩4,290 | ₩4,023 | ₩4,116 | -1.60% | 3.9만 |
|---|
| 2026.01.02 | ₩4,130 | ₩4,210 | ₩4,035 | ₩4,197 | +1.62% | 2.6만 |
|---|
| 2025.12.31 | ₩4,023 | ₩4,182 | ₩3,943 | ₩4,130 | +2.66% | 3.7만 |
|---|
| 2025.12.30 | ₩4,223 | ₩4,384 | ₩3,956 | ₩3,976 | -5.85% | 5.2만 |
|---|
| 2025.12.29 | ₩3,782 | ₩4,330 | ₩3,782 | ₩4,237 | +12.01% | 8.1만 |
|---|
| 2025.12.26 | ₩3,448 | ₩3,903 | ₩3,448 | ₩3,809 | +10.47% | 4.9만 |
|---|
| 2025.12.24 | ₩3,515 | ₩3,608 | ₩3,298 | ₩3,448 | -1.90% | 8.2만 |
|---|
| 2025.12.23 | ₩3,181 | ₩3,595 | ₩3,114 | ₩3,528 | +10.92% | 17.6만 |
|---|
| 2025.12.22 | ₩3,141 | ₩3,167 | ₩3,034 | ₩3,127 | -0.43% | 7.3만 |
|---|
| 2025.12.19 | ₩2,967 | ₩3,154 | ₩2,887 | ₩3,154 | +6.31% | 5만 |
|---|
| 2025.12.18 | ₩2,940 | ₩3,061 | ₩2,887 | ₩2,927 | -0.45% | 3.5만 |
|---|
| 2025.12.17 | ₩3,007 | ₩3,194 | ₩2,954 | ₩2,954 | -1.78% | 2.8만 |
|---|
| 2025.12.16 | ₩3,181 | ₩3,224 | ₩2,954 | ₩3,087 | -2.94% | 15.6만 |
|---|
| 2025.12.15 | ₩3,782 | ₩3,782 | ₩3,234 | ₩3,301 | -12.72% | 45.2만 |
|---|
| 2025.12.12 | ₩3,662 | ₩3,669 | ₩3,408 | ₩3,408 | -6.93% | 1.8만 |
|---|
| 2025.12.11 | ₩3,475 | ₩3,622 | ₩3,475 | ₩3,502 | +0.77% | 1.7만 |
|---|
| 2025.12.10 | ₩3,682 | ₩3,756 | ₩3,408 | ₩3,502 | -4.90% | 1.6만 |
|---|
| 2025.12.09 | ₩3,809 | ₩4,009 | ₩3,542 | ₩3,555 | -6.67% | 9.2만 |
|---|
| 2025.12.08 | ₩3,595 | ₩3,889 | ₩3,368 | ₩3,889 | +8.18% | 6.5만 |
|---|
| 2025.12.05 | ₩3,528 | ₩3,595 | ₩3,461 | ₩3,568 | +1.14% | 3.9만 |
|---|
| 2025.12.04 | ₩3,421 | ₩3,547 | ₩3,314 | ₩3,528 | +3.13% | 9.9천 |
|---|
| 2025.12.03 | ₩3,421 | ₩3,421 | ₩3,381 | ₩3,408 | -0.39% | 4천 |
|---|
| 2025.12.02 | ₩3,274 | ₩3,461 | ₩3,221 | ₩3,368 | +2.86% | 3.6만 |
|---|
| 2025.12.01 | ₩3,595 | ₩3,595 | ₩3,154 | ₩3,274 | -8.92% | 2만 |
|---|
| 2025.11.28 | ₩3,582 | ₩3,595 | ₩3,435 | ₩3,582 | 0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩3,635 | ₩3,691 | ₩3,304 | ₩3,568 | -1.84% | 1.3만 |
|---|
| 2025.11.25 | ₩3,408 | ₩3,756 | ₩3,232 | ₩3,756 | +10.20% | 1.9만 |
|---|
| 2025.11.24 | ₩3,221 | ₩3,528 | ₩3,221 | ₩3,381 | +4.98% | 7.6만 |
|---|
| 2025.11.21 | ₩4,130 | ₩4,130 | ₩2,686 | ₩3,154 | -23.62% | 19.3만 |
|---|
| 2025.11.20 | ₩3,996 | ₩4,023 | ₩3,747 | ₩3,889 | -2.68% | 1.5만 |
|---|
| 2025.11.19 | ₩4,009 | ₩4,039 | ₩3,917 | ₩3,969 | -1.00% | 1만 |
|---|
| 2025.11.18 | ₩3,956 | ₩4,116 | ₩3,956 | ₩4,050 | +2.36% | 1.8만 |
|---|
| 2025.11.17 | ₩4,076 | ₩4,197 | ₩3,943 | ₩4,003 | -1.80% | 2.4만 |
|---|
| 2025.11.14 | ₩4,023 | ₩4,210 | ₩3,983 | ₩4,103 | +1.99% | 3.7만 |
|---|
| 2025.11.13 | ₩4,156 | ₩4,156 | ₩3,849 | ₩4,130 | -0.64% | 4.7만 |
|---|
| 2025.11.12 | ₩4,130 | ₩4,397 | ₩3,943 | ₩4,036 | -2.27% | 16.1만 |
|---|
| 2025.11.11 | ₩3,715 | ₩3,996 | ₩3,715 | ₩3,956 | +6.47% | 2.6만 |
|---|
| 2025.11.10 | ₩3,608 | ₩3,809 | ₩3,475 | ₩3,742 | +3.70% | 2.2만 |
|---|
| 2025.11.07 | ₩3,622 | ₩3,836 | ₩3,475 | ₩3,488 | -3.69% | 3.4만 |
|---|
| 2025.11.06 | ₩3,782 | ₩3,862 | ₩3,639 | ₩3,649 | -3.53% | 2.4만 |
|---|
| 2025.11.05 | ₩3,729 | ₩3,916 | ₩3,729 | ₩3,881 | +4.09% | 1.2만 |
|---|
| 2025.11.04 | ₩3,996 | ₩3,996 | ₩3,729 | ₩3,782 | -5.35% | 3만 |
|---|
| 2025.11.03 | ₩3,969 | ₩4,015 | ₩3,897 | ₩3,916 | -1.35% | 2.3만 |
|---|
| 2025.10.31 | ₩3,929 | ₩4,128 | ₩3,929 | ₩4,076 | +3.74% | 2.7만 |
|---|
| 2025.10.30 | ₩3,943 | ₩3,983 | ₩3,876 | ₩3,956 | +0.34% | 2.6만 |
|---|
| 2025.10.29 | ₩4,223 | ₩4,297 | ₩3,943 | ₩3,969 | -6.01% | 5.5만 |
|---|
| 2025.10.28 | ₩4,277 | ₩4,344 | ₩4,210 | ₩4,223 | -1.25% | 2.3만 |
|---|
| 2025.10.27 | ₩4,437 | ₩4,446 | ₩4,290 | ₩4,330 | -2.41% | 1.9만 |
|---|
| 2025.10.24 | ₩4,450 | ₩4,450 | ₩4,344 | ₩4,397 | -1.20% | 1.8만 |
|---|
| 2025.10.23 | ₩4,450 | ₩4,584 | ₩4,357 | ₩4,357 | -2.10% | 2만 |
|---|
| 2025.10.22 | ₩4,424 | ₩4,544 | ₩4,223 | ₩4,424 | 0.00% | 3.5만 |
|---|
| 2025.10.21 | ₩4,611 | ₩4,611 | ₩4,424 | ₩4,517 | -2.03% | 1.7만 |
|---|
| 2025.10.20 | ₩4,557 | ₩4,597 | ₩4,477 | ₩4,597 | +0.88% | 1.2만 |
|---|
| 2025.10.17 | ₩4,544 | ₩4,611 | ₩4,385 | ₩4,450 | -2.06% | 2.4만 |
|---|
| 2025.10.16 | ₩4,624 | ₩4,811 | ₩4,475 | ₩4,551 | -1.59% | 3.7만 |
|---|
| 2025.10.15 | ₩4,604 | ₩4,838 | ₩4,604 | ₩4,691 | +1.89% | 2.7만 |
|---|
| 2025.10.14 | ₩4,664 | ₩4,785 | ₩4,664 | ₩4,731 | +1.43% | 1.3만 |
|---|
| 2025.10.13 | ₩4,638 | ₩4,811 | ₩4,571 | ₩4,785 | +3.17% | 3.6만 |
|---|
| 2025.10.10 | ₩4,985 | ₩4,985 | ₩4,557 | ₩4,664 | -6.43% | 2.5만 |
|---|