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 | ₩4,336 | ₩4,589 | ₩4,202 | ₩4,242 | -2.15% | 10.9만 |
| 2026.10.08 | ₩4,536 | ₩4,583 | ₩4,029 | ₩4,056 | -10.59% | 15.3만 |
| 2026.10.07 | ₩4,896 | ₩5,090 | ₩4,656 | ₩4,656 | -4.90% | 7.5만 |
| 2026.10.06 | ₩5,056 | ₩5,176 | ₩4,493 | ₩5,029 | -0.53% | 60만 |
| 2026.10.05 | ₩5,536 | ₩6,177 | ₩5,536 | ₩5,817 | +5.06% | 213.7만 |
| 2026.10.02 | ₩5,163 | ₩5,923 | ₩5,163 | ₩5,737 | +11.11% | 17.8만 |
| 2026.10.01 | ₩5,536 | ₩5,656 | ₩5,070 | ₩5,190 | -6.27% | 13.4만 |
| 2026.09.30 | ₩5,523 | ₩5,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,576 |
| +0.97% |
| 7.3만 |
| 2026.09.29 | ₩5,870 | ₩5,977 | ₩5,296 | ₩5,403 | -7.95% | 13.7만 |
|---|
| 2026.09.28 | ₩6,203 | ₩6,203 | ₩5,723 | ₩5,910 | -4.73% | 10만 |
|---|
| 2026.09.25 | ₩6,377 | ₩6,670 | ₩6,217 | ₩6,310 | -1.05% | 9.8만 |
|---|
| 2026.09.24 | ₩6,190 | ₩6,337 | ₩5,643 | ₩6,177 | -0.22% | 12.6만 |
|---|
| 2026.09.23 | ₩6,083 | ₩6,710 | ₩5,937 | ₩6,030 | -0.88% | 18만 |
|---|
| 2026.09.22 | ₩6,350 | ₩6,951 | ₩6,070 | ₩6,150 | -3.15% | 26.4만 |
|---|
| 2026.09.21 | ₩7,004 | ₩7,004 | ₩6,163 | ₩6,243 | -10.86% | 24.7만 |
|---|
| 2026.09.18 | ₩6,390 | ₩6,951 | ₩6,243 | ₩6,937 | +8.56% | 17.4만 |
|---|
| 2026.09.17 | ₩5,203 | ₩6,524 | ₩5,076 | ₩6,457 | +24.10% | 38.6만 |
|---|
| 2026.09.16 | ₩4,603 | ₩5,256 | ₩4,576 | ₩5,056 | +9.86% | 8.9만 |
|---|
| 2026.09.15 | ₩4,669 | ₩4,669 | ₩4,336 | ₩4,589 | -1.71% | 6.6만 |
|---|
| 2026.09.14 | ₩4,523 | ₩4,803 | ₩4,442 | ₩4,723 | +4.42% | 8.1만 |
|---|
| 2026.09.11 | ₩4,536 | ₩4,923 | ₩4,416 | ₩4,523 | -0.29% | 10.1만 |
|---|
| 2026.09.10 | ₩5,150 | ₩5,356 | ₩4,509 | ₩4,683 | -9.07% | 22.2만 |
|---|
| 2026.09.09 | ₩5,750 | ₩5,763 | ₩5,176 | ₩5,496 | -4.41% | 12.5만 |
|---|
| 2026.09.08 | ₩5,310 | ₩5,803 | ₩5,210 | ₩5,443 | +2.51% | 28.9만 |
|---|
| 2026.09.04 | ₩4,456 | ₩5,110 | ₩4,282 | ₩4,976 | +11.68% | 18만 |
|---|
| 2026.09.03 | ₩4,162 | ₩4,603 | ₩3,949 | ₩4,483 | +7.69% | 17.7만 |
|---|
| 2026.09.02 | ₩4,162 | ₩4,254 | ₩4,002 | ₩4,016 | -3.53% | 2.5만 |
|---|
| 2026.09.01 | ₩4,256 | ₩4,376 | ₩4,129 | ₩4,162 | -2.19% | 7만 |
|---|
| 2026.08.31 | ₩4,016 | ₩4,269 | ₩3,936 | ₩4,202 | +4.65% | 5.6만 |
|---|
| 2026.08.28 | ₩4,122 | ₩4,189 | ₩3,869 | ₩4,042 | -1.94% | 4.6만 |
|---|
| 2026.08.27 | ₩3,922 | ₩4,336 | ₩3,869 | ₩4,162 | +6.12% | 15.6만 |
|---|
| 2026.08.26 | ₩3,869 | ₩4,042 | ₩3,769 | ₩3,989 | +3.10% | 8.1만 |
|---|
| 2026.08.25 | ₩3,735 | ₩4,056 | ₩3,602 | ₩4,002 | +7.14% | 9.7만 |
|---|
| 2026.08.24 | ₩3,882 | ₩4,269 | ₩3,602 | ₩3,682 | -5.15% | 71.8만 |
|---|
| 2026.08.21 | ₩3,375 | ₩3,829 | ₩3,295 | ₩3,735 | +10.67% | 19.9만 |
|---|
| 2026.08.20 | ₩3,322 | ₩3,491 | ₩3,162 | ₩3,349 | +0.80% | 23.1만 |
|---|
| 2026.08.19 | ₩2,775 | ₩3,469 | ₩2,762 | ₩3,395 | +22.36% | 23.2만 |
|---|
| 2026.08.18 | ₩2,935 | ₩2,948 | ₩2,695 | ₩2,842 | -3.18% | 3.5만 |
|---|
| 2026.08.17 | ₩2,748 | ₩2,975 | ₩2,668 | ₩2,948 | +7.28% | 7.7만 |
|---|
| 2026.08.14 | ₩2,722 | ₩2,868 | ₩2,708 | ₩2,748 | +0.98% | 5.2만 |
|---|
| 2026.08.13 | ₩2,688 | ₩2,835 | ₩2,688 | ₩2,748 | +2.23% | 9.1천 |
|---|
| 2026.08.12 | ₩2,708 | ₩2,775 | ₩2,655 | ₩2,668 | -1.48% | 1.9만 |
|---|
| 2026.08.11 | ₩2,708 | ₩2,788 | ₩2,708 | ₩2,735 | +0.99% | 1.3만 |
|---|
| 2026.08.10 | ₩2,695 | ₩2,895 | ₩2,575 | ₩2,762 | +2.48% | 12.2만 |
|---|
| 2026.08.07 | ₩2,695 | ₩2,882 | ₩2,648 | ₩2,695 | 0.00% | 17만 |
|---|
| 2026.08.06 | ₩2,942 | ₩3,002 | ₩2,668 | ₩2,668 | -9.30% | 4.5만 |
|---|
| 2026.08.05 | ₩2,775 | ₩3,055 | ₩2,775 | ₩3,042 | +9.62% | 7.5만 |
|---|
| 2026.08.04 | ₩2,948 | ₩3,055 | ₩2,682 | ₩2,775 | -5.88% | 13.7만 |
|---|
| 2026.08.03 | ₩2,882 | ₩3,042 | ₩2,791 | ₩2,855 | -0.93% | 5.7만 |
|---|
| 2026.07.31 | ₩2,708 | ₩3,202 | ₩2,641 | ₩2,908 | +7.39% | 4.1만 |
|---|
| 2026.07.30 | ₩2,668 | ₩2,895 | ₩2,668 | ₩2,775 | +4.00% | 6.9만 |
|---|
| 2026.07.29 | ₩2,922 | ₩3,068 | ₩2,468 | ₩2,882 | -1.37% | 7.3만 |
|---|
| 2026.07.28 | ₩3,268 | ₩3,386 | ₩3,002 | ₩3,015 | -7.76% | 8.3만 |
|---|
| 2026.07.27 | ₩3,148 | ₩3,375 | ₩3,148 | ₩3,375 | +7.20% | 8.2만 |
|---|
| 2026.07.24 | ₩3,255 | ₩3,442 | ₩3,148 | ₩3,188 | -2.05% | 8.2천 |
|---|
| 2026.07.23 | ₩3,415 | ₩3,415 | ₩2,988 | ₩3,255 | -4.69% | 3.6만 |
|---|
| 2026.07.22 | ₩3,188 | ₩3,482 | ₩3,188 | ₩3,335 | +4.60% | 3.4만 |
|---|
| 2026.07.21 | ₩3,415 | ₩3,415 | ₩3,175 | ₩3,282 | -3.91% | 2.3만 |
|---|
| 2026.07.20 | ₩3,469 | ₩3,489 | ₩3,335 | ₩3,429 | -1.15% | 1.5만 |
|---|
| 2026.07.17 | ₩3,682 | ₩3,682 | ₩3,389 | ₩3,589 | -2.54% | 2.8만 |
|---|
| 2026.07.16 | ₩3,375 | ₩3,869 | ₩3,242 | ₩3,655 | +8.30% | 10.4만 |
|---|
| 2026.07.15 | ₩3,535 | ₩3,535 | ₩3,322 | ₩3,415 | -3.40% | 2.9만 |
|---|
| 2026.07.14 | ₩3,509 | ₩3,575 | ₩3,295 | ₩3,495 | -0.38% | 4.3만 |
|---|
| 2026.07.13 | ₩3,655 | ₩3,669 | ₩3,469 | ₩3,522 | -3.65% | 3.3만 |
|---|
| 2026.07.10 | ₩3,469 | ₩3,669 | ₩3,442 | ₩3,655 | +5.38% | 4.8만 |
|---|
| 2026.07.09 | ₩3,518 | ₩3,655 | ₩3,415 | ₩3,575 | +1.63% | 3.1만 |
|---|
| 2026.07.08 | ₩3,829 | ₩3,882 | ₩3,535 | ₩3,642 | -4.88% | 3.4만 |
|---|
| 2026.07.07 | ₩3,549 | ₩3,976 | ₩3,549 | ₩3,842 | +8.27% | 8.5만 |
|---|
| 2026.07.06 | ₩3,642 | ₩3,709 | ₩3,415 | ₩3,602 | -1.10% | 8.4만 |
|---|
| 2026.07.02 | ₩3,773 | ₩3,909 | ₩3,639 | ₩3,722 | -1.34% | 7만 |
|---|
| 2026.07.01 | ₩3,228 | ₩3,936 | ₩3,228 | ₩3,922 | +21.49% | 13.9만 |
|---|
| 2026.06.30 | ₩3,762 | ₩3,762 | ₩3,202 | ₩3,349 | -10.99% | 14.9만 |
|---|
| 2026.06.29 | ₩3,989 | ₩4,209 | ₩3,555 | ₩3,669 | -8.03% | 29.2만 |
|---|
| 2026.06.26 | ₩3,936 | ₩4,309 | ₩3,669 | ₩3,922 | -0.34% | 44.5만 |
|---|
| 2026.06.25 | ₩3,549 | ₩4,149 | ₩3,442 | ₩3,989 | +12.41% | 164.7만 |
|---|
| 2026.06.24 | ₩3,709 | ₩3,855 | ₩3,135 | ₩3,509 | -5.40% | 190.7만 |
|---|
| 2026.06.23 | ₩3,629 | ₩5,003 | ₩3,349 | ₩3,669 | +1.10% | 1.4억 |
|---|
| 2026.06.22 | ₩2,415 | ₩2,441 | ₩2,295 | ₩2,361 | -2.21% | 4.1만 |
|---|
| 2026.06.18 | ₩2,481 | ₩2,588 | ₩2,401 | ₩2,455 | -1.08% | 5만 |
|---|
| 2026.06.17 | ₩2,419 | ₩2,515 | ₩2,335 | ₩2,428 | +0.39% | 3.5만 |
|---|
| 2026.06.16 | ₩2,348 | ₩2,561 | ₩2,348 | ₩2,521 | +7.39% | 2.6만 |
|---|
| 2026.06.15 | ₩2,455 | ₩2,782 | ₩2,401 | ₩2,455 | 0.00% | 14.9만 |
|---|
| 2026.06.12 | ₩2,468 | ₩2,468 | ₩2,321 | ₩2,401 | -2.70% | 3.1만 |
|---|
| 2026.06.11 | ₩2,428 | ₩2,588 | ₩2,388 | ₩2,508 | +3.30% | 17.3만 |
|---|
| 2026.06.10 | ₩2,428 | ₩2,521 | ₩2,415 | ₩2,508 | +3.30% | 3만 |
|---|
| 2026.06.09 | ₩2,508 | ₩2,508 | ₩2,415 | ₩2,508 | 0.00% | 1.1만 |
|---|
| 2026.06.08 | ₩2,508 | ₩2,535 | ₩2,401 | ₩2,455 | -2.13% | 2.4만 |
|---|
| 2026.06.05 | ₩2,668 | ₩2,682 | ₩2,508 | ₩2,588 | -3.00% | 1.6만 |
|---|
| 2026.06.04 | ₩2,695 | ₩2,699 | ₩2,548 | ₩2,682 | -0.50% | 9.7천 |
|---|
| 2026.06.03 | ₩2,722 | ₩2,802 | ₩2,675 | ₩2,715 | -0.25% | 1.9만 |
|---|
| 2026.06.02 | ₩2,735 | ₩2,988 | ₩2,735 | ₩2,762 | +0.98% | 11.2만 |
|---|
| 2026.06.01 | ₩2,268 | ₩2,935 | ₩2,268 | ₩2,708 | +19.41% | 14.1만 |
|---|
| 2026.05.29 | ₩2,415 | ₩2,447 | ₩2,175 | ₩2,228 | -7.73% | 5.5만 |
|---|
| 2026.05.28 | ₩2,375 | ₩2,476 | ₩2,375 | ₩2,395 | +0.84% | 2.6만 |
|---|
| 2026.05.27 | ₩2,521 | ₩2,535 | ₩2,335 | ₩2,401 | -4.76% | 4.9만 |
|---|
| 2026.05.26 | ₩2,641 | ₩2,641 | ₩2,484 | ₩2,575 | -2.53% | 2.4만 |
|---|
| 2026.05.22 | ₩2,588 | ₩2,641 | ₩2,535 | ₩2,641 | +2.06% | 7.8천 |
|---|
| 2026.05.21 | ₩2,515 | ₩2,601 | ₩2,515 | ₩2,588 | +2.92% | 7천 |
|---|
| 2026.05.20 | ₩2,481 | ₩2,588 | ₩2,455 | ₩2,575 | +3.76% | 2만 |
|---|
| 2026.05.19 | ₩2,548 | ₩2,548 | ₩2,455 | ₩2,508 | -1.57% | 5천 |
|---|
| 2026.05.18 | ₩2,415 | ₩2,493 | ₩2,415 | ₩2,481 | +2.76% | 7.3천 |
|---|
| 2026.05.15 | ₩2,561 | ₩2,568 | ₩2,361 | ₩2,415 | -5.73% | 2.1만 |
|---|
| 2026.05.14 | ₩2,468 | ₩2,548 | ₩2,401 | ₩2,548 | +3.24% | 3.4만 |
|---|
| 2026.05.13 | ₩2,615 | ₩2,615 | ₩2,481 | ₩2,521 | -3.57% | 8.2천 |
|---|
| 2026.05.12 | ₩2,548 | ₩2,668 | ₩2,535 | ₩2,653 | +4.14% | 1.5만 |
|---|
| 2026.05.11 | ₩2,575 | ₩2,802 | ₩2,468 | ₩2,588 | +0.52% | 3.6만 |
|---|
| 2026.05.08 | ₩2,682 | ₩2,682 | ₩2,521 | ₩2,575 | -3.98% | 1.7만 |
|---|
| 2026.05.07 | ₩2,428 | ₩2,655 | ₩2,428 | ₩2,588 | +6.59% | 1.5만 |
|---|
| 2026.05.06 | ₩2,748 | ₩2,748 | ₩2,401 | ₩2,415 | -12.14% | 7.4만 |
|---|
| 2026.05.05 | ₩2,735 | ₩2,735 | ₩2,641 | ₩2,708 | -0.98% | 5.1만 |
|---|
| 2026.05.04 | ₩2,615 | ₩2,768 | ₩2,601 | ₩2,722 | +4.08% | 1.3만 |
|---|
| 2026.05.01 | ₩2,635 | ₩2,669 | ₩2,601 | ₩2,655 | +0.76% | 5.9천 |
|---|
| 2026.04.30 | ₩2,722 | ₩2,722 | ₩2,601 | ₩2,601 | -4.41% | 2.4만 |
|---|
| 2026.04.29 | ₩2,615 | ₩2,734 | ₩2,615 | ₩2,641 | +1.02% | 8.7천 |
|---|
| 2026.04.28 | ₩2,882 | ₩2,882 | ₩2,615 | ₩2,668 | -7.41% | 3.6만 |
|---|
| 2026.04.27 | ₩2,748 | ₩2,802 | ₩2,682 | ₩2,682 | -2.43% | 2만 |
|---|
| 2026.04.24 | ₩2,748 | ₩2,802 | ₩2,735 | ₩2,735 | -0.49% | 1.1만 |
|---|
| 2026.04.23 | ₩2,641 | ₩2,828 | ₩2,615 | ₩2,722 | +3.03% | 7.1천 |
|---|
| 2026.04.22 | ₩2,828 | ₩2,895 | ₩2,668 | ₩2,682 | -5.19% | 2.2만 |
|---|
| 2026.04.21 | ₩2,641 | ₩2,895 | ₩2,601 | ₩2,788 | +5.56% | 21.5만 |
|---|
| 2026.04.20 | ₩2,828 | ₩2,908 | ₩2,722 | ₩2,735 | -3.30% | 2.6만 |
|---|
| 2026.04.17 | ₩2,762 | ₩2,868 | ₩2,708 | ₩2,868 | +3.86% | 1.9만 |
|---|
| 2026.04.16 | ₩2,668 | ₩2,768 | ₩2,668 | ₩2,748 | +3.00% | 9.6천 |
|---|
| 2026.04.15 | ₩2,628 | ₩2,682 | ₩2,561 | ₩2,641 | +0.51% | 1.8만 |
|---|
| 2026.04.14 | ₩2,668 | ₩2,822 | ₩2,521 | ₩2,628 | -1.50% | 3.5만 |
|---|
| 2026.04.13 | ₩2,735 | ₩2,775 | ₩2,608 | ₩2,655 | -2.93% | 1.7만 |
|---|
| 2026.04.10 | ₩3,002 | ₩3,135 | ₩2,748 | ₩2,775 | -7.56% | 1.4만 |
|---|
| 2026.04.09 | ₩3,055 | ₩3,055 | ₩2,868 | ₩2,882 | -5.68% | 1.2만 |
|---|
| 2026.04.08 | ₩3,042 | ₩3,168 | ₩3,002 | ₩3,002 | -1.32% | 4.5천 |
|---|
| 2026.04.07 | ₩2,962 | ₩3,035 | ₩2,908 | ₩2,935 | -0.90% | 1.2만 |
|---|
| 2026.04.06 | ₩3,108 | ₩3,135 | ₩3,015 | ₩3,015 | -3.00% | 5.9천 |
|---|
| 2026.04.02 | ₩3,108 | ₩3,122 | ₩2,935 | ₩3,068 | -1.29% | 1.5만 |
|---|
| 2026.04.01 | ₩3,362 | ₩3,469 | ₩3,042 | ₩3,148 | -6.35% | 1만 |
|---|
| 2026.03.31 | ₩3,055 | ₩3,362 | ₩3,055 | ₩3,354 | +9.78% | 1.9만 |
|---|
| 2026.03.30 | ₩3,002 | ₩3,329 | ₩2,868 | ₩3,015 | +0.44% | 2.4만 |
|---|
| 2026.03.27 | ₩3,122 | ₩3,170 | ₩2,962 | ₩3,002 | -3.85% | 1.2만 |
|---|
| 2026.03.26 | ₩3,255 | ₩3,295 | ₩3,082 | ₩3,082 | -5.33% | 1.1만 |
|---|
| 2026.03.25 | ₩3,295 | ₩3,322 | ₩3,230 | ₩3,297 | +0.04% | 2.6천 |
|---|
| 2026.03.24 | ₩3,282 | ₩3,469 | ₩3,228 | ₩3,242 | -1.22% | 1.1만 |
|---|
| 2026.03.23 | ₩3,402 | ₩3,589 | ₩3,228 | ₩3,295 | -3.14% | 2만 |
|---|
| 2026.03.20 | ₩3,429 | ₩3,695 | ₩3,402 | ₩3,402 | -0.78% | 7.9천 |
|---|
| 2026.03.19 | ₩3,442 | ₩3,562 | ₩3,429 | ₩3,429 | -0.39% | 2천 |
|---|
| 2026.03.18 | ₩3,522 | ₩3,522 | ₩3,429 | ₩3,442 | -2.27% | 5.1천 |
|---|
| 2026.03.17 | ₩3,471 | ₩3,722 | ₩3,471 | ₩3,535 | +1.84% | 8.6천 |
|---|
| 2026.03.16 | ₩3,562 | ₩3,722 | ₩3,509 | ₩3,549 | -0.37% | 1.1만 |
|---|
| 2026.03.13 | ₩3,509 | ₩3,522 | ₩3,426 | ₩3,426 | -2.36% | 4.7천 |
|---|
| 2026.03.12 | ₩3,442 | ₩3,455 | ₩3,389 | ₩3,389 | -1.55% | 9.2천 |
|---|
| 2026.03.11 | ₩3,335 | ₩3,562 | ₩3,335 | ₩3,389 | +1.60% | 1.5만 |
|---|
| 2026.03.10 | ₩3,562 | ₩3,602 | ₩3,355 | ₩3,482 | -2.25% | 8.5천 |
|---|
| 2026.03.09 | ₩3,469 | ₩3,589 | ₩3,455 | ₩3,543 | +2.15% | 2.4만 |
|---|
| 2026.03.06 | ₩3,493 | ₩3,603 | ₩3,469 | ₩3,522 | +0.84% | 6.1천 |
|---|
| 2026.03.05 | ₩3,455 | ₩3,655 | ₩3,455 | ₩3,641 | +5.37% | 4.3천 |
|---|
| 2026.03.04 | ₩3,515 | ₩3,522 | ₩3,442 | ₩3,495 | -0.57% | 7.1천 |
|---|
| 2026.03.03 | ₩3,562 | ₩3,689 | ₩3,495 | ₩3,497 | -1.84% | 6.2천 |
|---|
| 2026.03.02 | ₩3,709 | ₩3,709 | ₩3,522 | ₩3,549 | -4.32% | 7.9천 |
|---|
| 2026.02.27 | ₩3,722 | ₩3,829 | ₩3,709 | ₩3,717 | -0.14% | 1.1만 |
|---|
| 2026.02.26 | ₩3,882 | ₩3,922 | ₩3,762 | ₩3,829 | -1.37% | 6.9천 |
|---|
| 2026.02.25 | ₩3,735 | ₩3,834 | ₩3,709 | ₩3,722 | -0.36% | 1.1만 |
|---|
| 2026.02.24 | ₩3,775 | ₩3,858 | ₩3,749 | ₩3,749 | -0.71% | 8.5천 |
|---|
| 2026.02.23 | ₩3,789 | ₩3,922 | ₩3,738 | ₩3,842 | +1.41% | 4.9천 |
|---|
| 2026.02.20 | ₩3,775 | ₩4,042 | ₩3,749 | ₩3,749 | -0.71% | 2.2만 |
|---|
| 2026.02.19 | ₩3,949 | ₩4,109 | ₩3,896 | ₩3,922 | -0.68% | 8.1천 |
|---|
| 2026.02.18 | ₩3,922 | ₩4,000 | ₩3,922 | ₩3,958 | +0.92% | 1.3만 |
|---|
| 2026.02.17 | ₩4,002 | ₩4,042 | ₩3,936 | ₩3,936 | -1.67% | 7.1천 |
|---|
| 2026.02.13 | ₩4,136 | ₩4,170 | ₩4,002 | ₩4,002 | -3.23% | 5.1천 |
|---|
| 2026.02.12 | ₩4,162 | ₩4,176 | ₩4,136 | ₩4,162 | 0.00% | 9.3천 |
|---|
| 2026.02.11 | ₩4,229 | ₩4,269 | ₩4,157 | ₩4,229 | 0.00% | 7.9천 |
|---|
| 2026.02.10 | ₩4,176 | ₩4,336 | ₩4,176 | ₩4,216 | +0.96% | 5.7천 |
|---|
| 2026.02.09 | ₩4,002 | ₩4,309 | ₩4,002 | ₩4,216 | +5.33% | 3.8만 |
|---|
| 2026.02.06 | ₩3,802 | ₩4,256 | ₩3,802 | ₩3,989 | +4.91% | 4.5만 |
|---|
| 2026.02.05 | ₩3,989 | ₩3,989 | ₩3,749 | ₩3,762 | -5.69% | 1.7만 |
|---|
| 2026.02.04 | ₩4,282 | ₩4,296 | ₩3,629 | ₩3,909 | -8.72% | 5.9만 |
|---|
| 2026.02.03 | ₩4,296 | ₩4,342 | ₩4,216 | ₩4,242 | -1.24% | 5.9천 |
|---|
| 2026.02.02 | ₩4,376 | ₩4,376 | ₩4,242 | ₩4,269 | -2.44% | 1.2만 |
|---|
| 2026.01.30 | ₩4,362 | ₩4,509 | ₩4,296 | ₩4,309 | -1.22% | 1.1만 |
|---|
| 2026.01.29 | ₩4,376 | ₩4,483 | ₩4,349 | ₩4,456 | +1.83% | 9.3천 |
|---|
| 2026.01.28 | ₩4,469 | ₩4,483 | ₩4,336 | ₩4,362 | -2.39% | 1.4만 |
|---|
| 2026.01.27 | ₩4,336 | ₩4,549 | ₩4,202 | ₩4,456 | +2.77% | 2.1만 |
|---|
| 2026.01.26 | ₩4,515 | ₩4,616 | ₩4,216 | ₩4,309 | -4.55% | 7.7만 |
|---|
| 2026.01.23 | ₩4,603 | ₩4,739 | ₩4,603 | ₩4,603 | 0.00% | 1.5만 |
|---|
| 2026.01.22 | ₩4,776 | ₩4,869 | ₩4,549 | ₩4,603 | -3.63% | 3.4만 |
|---|
| 2026.01.21 | ₩4,803 | ₩4,923 | ₩4,469 | ₩4,883 | +1.67% | 6만 |
|---|
| 2026.01.20 | ₩4,216 | ₩4,936 | ₩4,109 | ₩4,856 | +15.19% | 10만 |
|---|
| 2026.01.16 | ₩4,336 | ₩4,336 | ₩4,180 | ₩4,269 | -1.54% | 1.5만 |
|---|
| 2026.01.15 | ₩4,216 | ₩4,442 | ₩4,216 | ₩4,269 | +1.27% | 4.2만 |
|---|
| 2026.01.14 | ₩4,201 | ₩4,296 | ₩4,069 | ₩4,216 | +0.35% | 2.4만 |
|---|
| 2026.01.13 | ₩4,352 | ₩4,429 | ₩4,029 | ₩4,042 | -7.11% | 4.9만 |
|---|
| 2026.01.12 | ₩4,362 | ₩4,362 | ₩4,149 | ₩4,229 | -3.06% | 1.6만 |
|---|
| 2026.01.09 | ₩4,496 | ₩4,673 | ₩4,178 | ₩4,376 | -2.67% | 4.8만 |
|---|
| 2026.01.08 | ₩4,136 | ₩4,736 | ₩4,136 | ₩4,469 | +8.06% | 12.3만 |
|---|
| 2026.01.07 | ₩3,976 | ₩4,136 | ₩3,949 | ₩4,082 | +2.68% | 1.8만 |
|---|
| 2026.01.06 | ₩4,149 | ₩4,149 | ₩3,972 | ₩3,976 | -4.18% | 1.7만 |
|---|
| 2026.01.05 | ₩4,176 | ₩4,282 | ₩4,016 | ₩4,109 | -1.60% | 3.9만 |
|---|
| 2026.01.02 | ₩4,122 | ₩4,202 | ₩4,028 | ₩4,189 | +1.62% | 2.6만 |
|---|
| 2025.12.31 | ₩4,016 | ₩4,174 | ₩3,936 | ₩4,122 | +2.66% | 3.7만 |
|---|
| 2025.12.30 | ₩4,216 | ₩4,376 | ₩3,949 | ₩3,969 | -5.85% | 5.2만 |
|---|
| 2025.12.29 | ₩3,775 | ₩4,322 | ₩3,775 | ₩4,229 | +12.01% | 8.1만 |
|---|
| 2025.12.26 | ₩3,442 | ₩3,896 | ₩3,442 | ₩3,802 | +10.47% | 4.9만 |
|---|
| 2025.12.24 | ₩3,509 | ₩3,602 | ₩3,293 | ₩3,442 | -1.90% | 8.2만 |
|---|
| 2025.12.23 | ₩3,175 | ₩3,589 | ₩3,108 | ₩3,522 | +10.92% | 17.6만 |
|---|
| 2025.12.22 | ₩3,135 | ₩3,162 | ₩3,028 | ₩3,122 | -0.43% | 7.3만 |
|---|
| 2025.12.19 | ₩2,962 | ₩3,148 | ₩2,882 | ₩3,148 | +6.31% | 5만 |
|---|
| 2025.12.18 | ₩2,935 | ₩3,055 | ₩2,882 | ₩2,922 | -0.45% | 3.5만 |
|---|
| 2025.12.17 | ₩3,002 | ₩3,188 | ₩2,948 | ₩2,948 | -1.78% | 2.8만 |
|---|
| 2025.12.16 | ₩3,175 | ₩3,218 | ₩2,948 | ₩3,082 | -2.94% | 15.6만 |
|---|
| 2025.12.15 | ₩3,775 | ₩3,775 | ₩3,228 | ₩3,295 | -12.72% | 45.2만 |
|---|
| 2025.12.12 | ₩3,655 | ₩3,662 | ₩3,402 | ₩3,402 | -6.93% | 1.8만 |
|---|
| 2025.12.11 | ₩3,469 | ₩3,615 | ₩3,469 | ₩3,495 | +0.77% | 1.7만 |
|---|
| 2025.12.10 | ₩3,675 | ₩3,749 | ₩3,402 | ₩3,495 | -4.90% | 1.6만 |
|---|
| 2025.12.09 | ₩3,802 | ₩4,002 | ₩3,535 | ₩3,549 | -6.67% | 9.2만 |
|---|
| 2025.12.08 | ₩3,589 | ₩3,882 | ₩3,362 | ₩3,882 | +8.18% | 6.5만 |
|---|
| 2025.12.05 | ₩3,522 | ₩3,589 | ₩3,455 | ₩3,562 | +1.14% | 3.9만 |
|---|
| 2025.12.04 | ₩3,415 | ₩3,541 | ₩3,309 | ₩3,522 | +3.13% | 9.9천 |
|---|
| 2025.12.03 | ₩3,415 | ₩3,415 | ₩3,375 | ₩3,402 | -0.39% | 4천 |
|---|
| 2025.12.02 | ₩3,268 | ₩3,455 | ₩3,215 | ₩3,362 | +2.86% | 3.6만 |
|---|
| 2025.12.01 | ₩3,589 | ₩3,589 | ₩3,148 | ₩3,268 | -8.92% | 2만 |
|---|
| 2025.11.28 | ₩3,575 | ₩3,589 | ₩3,429 | ₩3,575 | 0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩3,629 | ₩3,685 | ₩3,298 | ₩3,562 | -1.84% | 1.3만 |
|---|
| 2025.11.25 | ₩3,402 | ₩3,749 | ₩3,226 | ₩3,749 | +10.20% | 1.9만 |
|---|
| 2025.11.24 | ₩3,215 | ₩3,522 | ₩3,215 | ₩3,375 | +4.98% | 7.6만 |
|---|
| 2025.11.21 | ₩4,122 | ₩4,122 | ₩2,682 | ₩3,148 | -23.62% | 19.3만 |
|---|
| 2025.11.20 | ₩3,989 | ₩4,016 | ₩3,741 | ₩3,882 | -2.68% | 1.5만 |
|---|
| 2025.11.19 | ₩4,002 | ₩4,032 | ₩3,910 | ₩3,962 | -1.00% | 1만 |
|---|
| 2025.11.18 | ₩3,949 | ₩4,109 | ₩3,949 | ₩4,042 | +2.36% | 1.8만 |
|---|
| 2025.11.17 | ₩4,069 | ₩4,189 | ₩3,936 | ₩3,996 | -1.80% | 2.4만 |
|---|
| 2025.11.14 | ₩4,016 | ₩4,202 | ₩3,976 | ₩4,096 | +1.99% | 3.7만 |
|---|
| 2025.11.13 | ₩4,149 | ₩4,149 | ₩3,842 | ₩4,122 | -0.64% | 4.7만 |
|---|
| 2025.11.12 | ₩4,122 | ₩4,389 | ₩3,936 | ₩4,029 | -2.27% | 16.1만 |
|---|
| 2025.11.11 | ₩3,709 | ₩3,989 | ₩3,709 | ₩3,949 | +6.47% | 2.6만 |
|---|
| 2025.11.10 | ₩3,602 | ₩3,802 | ₩3,469 | ₩3,735 | +3.70% | 2.2만 |
|---|
| 2025.11.07 | ₩3,615 | ₩3,829 | ₩3,469 | ₩3,482 | -3.69% | 3.4만 |
|---|
| 2025.11.06 | ₩3,775 | ₩3,855 | ₩3,633 | ₩3,642 | -3.53% | 2.4만 |
|---|
| 2025.11.05 | ₩3,722 | ₩3,909 | ₩3,722 | ₩3,874 | +4.09% | 1.2만 |
|---|
| 2025.11.04 | ₩3,989 | ₩3,989 | ₩3,722 | ₩3,775 | -5.35% | 3만 |
|---|
| 2025.11.03 | ₩3,962 | ₩4,008 | ₩3,890 | ₩3,909 | -1.35% | 2.3만 |
|---|
| 2025.10.31 | ₩3,922 | ₩4,121 | ₩3,922 | ₩4,069 | +3.74% | 2.7만 |
|---|
| 2025.10.30 | ₩3,936 | ₩3,976 | ₩3,869 | ₩3,949 | +0.34% | 2.6만 |
|---|
| 2025.10.29 | ₩4,216 | ₩4,289 | ₩3,936 | ₩3,962 | -6.01% | 5.5만 |
|---|
| 2025.10.28 | ₩4,269 | ₩4,336 | ₩4,202 | ₩4,216 | -1.25% | 2.3만 |
|---|
| 2025.10.27 | ₩4,429 | ₩4,438 | ₩4,282 | ₩4,322 | -2.41% | 1.9만 |
|---|
| 2025.10.24 | ₩4,442 | ₩4,442 | ₩4,336 | ₩4,389 | -1.20% | 1.8만 |
|---|
| 2025.10.23 | ₩4,442 | ₩4,576 | ₩4,349 | ₩4,349 | -2.10% | 2만 |
|---|
| 2025.10.22 | ₩4,416 | ₩4,536 | ₩4,216 | ₩4,416 | 0.00% | 3.5만 |
|---|
| 2025.10.21 | ₩4,603 | ₩4,603 | ₩4,416 | ₩4,509 | -2.03% | 1.7만 |
|---|
| 2025.10.20 | ₩4,549 | ₩4,589 | ₩4,469 | ₩4,589 | +0.88% | 1.2만 |
|---|
| 2025.10.17 | ₩4,536 | ₩4,603 | ₩4,377 | ₩4,442 | -2.06% | 2.4만 |
|---|
| 2025.10.16 | ₩4,616 | ₩4,803 | ₩4,466 | ₩4,543 | -1.59% | 3.7만 |
|---|
| 2025.10.15 | ₩4,596 | ₩4,829 | ₩4,596 | ₩4,683 | +1.89% | 2.7만 |
|---|
| 2025.10.14 | ₩4,656 | ₩4,776 | ₩4,656 | ₩4,723 | +1.43% | 1.3만 |
|---|
| 2025.10.13 | ₩4,629 | ₩4,803 | ₩4,563 | ₩4,776 | +3.17% | 3.6만 |
|---|
| 2025.10.10 | ₩4,976 | ₩4,976 | ₩4,549 | ₩4,656 | -6.43% | 2.5만 |
|---|