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 | ₩4,338 | ₩4,592 | ₩4,205 | ₩4,245 | -2.15% | 10.9만 |
| 2026.10.08 | ₩4,538 | ₩4,585 | ₩4,031 | ₩4,058 | -10.59% | 15.3만 |
| 2026.10.07 | ₩4,899 | ₩5,092 | ₩4,658 | ₩4,658 | -4.90% | 7.5만 |
| 2026.10.06 | ₩5,059 | ₩5,179 | ₩4,496 | ₩5,032 | -0.53% | 60만 |
| 2026.10.05 | ₩5,539 | ₩6,180 | ₩5,539 | ₩5,820 | +5.06% | 213.7만 |
| 2026.10.02 | ₩5,166 | ₩5,927 | ₩5,166 | ₩5,740 | +11.11% | 17.8만 |
| 2026.10.01 | ₩5,539 | ₩5,660 | ₩5,072 | ₩5,192 | -6.27% | 13.4만 |
| 2026.09.30 | ₩5,526 | ₩5,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,579 |
| +0.97% |
| 7.3만 |
| 2026.09.29 | ₩5,873 | ₩5,980 | ₩5,299 | ₩5,406 | -7.95% | 13.7만 |
|---|
| 2026.09.28 | ₩6,207 | ₩6,207 | ₩5,726 | ₩5,913 | -4.73% | 10만 |
|---|
| 2026.09.25 | ₩6,380 | ₩6,674 | ₩6,220 | ₩6,314 | -1.05% | 9.8만 |
|---|
| 2026.09.24 | ₩6,193 | ₩6,340 | ₩5,646 | ₩6,180 | -0.22% | 12.6만 |
|---|
| 2026.09.23 | ₩6,087 | ₩6,714 | ₩5,940 | ₩6,033 | -0.88% | 18만 |
|---|
| 2026.09.22 | ₩6,354 | ₩6,954 | ₩6,073 | ₩6,153 | -3.15% | 26.4만 |
|---|
| 2026.09.21 | ₩7,008 | ₩7,008 | ₩6,167 | ₩6,247 | -10.86% | 24.7만 |
|---|
| 2026.09.18 | ₩6,394 | ₩6,954 | ₩6,247 | ₩6,941 | +8.56% | 17.4만 |
|---|
| 2026.09.17 | ₩5,206 | ₩6,527 | ₩5,079 | ₩6,460 | +24.10% | 38.6만 |
|---|
| 2026.09.16 | ₩4,605 | ₩5,259 | ₩4,578 | ₩5,059 | +9.86% | 8.9만 |
|---|
| 2026.09.15 | ₩4,672 | ₩4,672 | ₩4,338 | ₩4,592 | -1.71% | 6.6만 |
|---|
| 2026.09.14 | ₩4,525 | ₩4,805 | ₩4,445 | ₩4,725 | +4.42% | 8.1만 |
|---|
| 2026.09.11 | ₩4,538 | ₩4,925 | ₩4,418 | ₩4,525 | -0.29% | 10.1만 |
|---|
| 2026.09.10 | ₩5,152 | ₩5,359 | ₩4,512 | ₩4,685 | -9.07% | 22.2만 |
|---|
| 2026.09.09 | ₩5,753 | ₩5,766 | ₩5,179 | ₩5,499 | -4.41% | 12.5만 |
|---|
| 2026.09.08 | ₩5,313 | ₩5,806 | ₩5,212 | ₩5,446 | +2.51% | 28.9만 |
|---|
| 2026.09.04 | ₩4,458 | ₩5,112 | ₩4,285 | ₩4,979 | +11.68% | 18만 |
|---|
| 2026.09.03 | ₩4,165 | ₩4,605 | ₩3,951 | ₩4,485 | +7.69% | 17.7만 |
|---|
| 2026.09.02 | ₩4,165 | ₩4,257 | ₩4,004 | ₩4,018 | -3.53% | 2.5만 |
|---|
| 2026.09.01 | ₩4,258 | ₩4,378 | ₩4,131 | ₩4,165 | -2.19% | 7만 |
|---|
| 2026.08.31 | ₩4,018 | ₩4,271 | ₩3,938 | ₩4,205 | +4.65% | 5.6만 |
|---|
| 2026.08.28 | ₩4,125 | ₩4,191 | ₩3,871 | ₩4,044 | -1.94% | 4.6만 |
|---|
| 2026.08.27 | ₩3,924 | ₩4,338 | ₩3,871 | ₩4,165 | +6.12% | 15.6만 |
|---|
| 2026.08.26 | ₩3,871 | ₩4,044 | ₩3,771 | ₩3,991 | +3.10% | 8.1만 |
|---|
| 2026.08.25 | ₩3,737 | ₩4,058 | ₩3,604 | ₩4,004 | +7.14% | 9.7만 |
|---|
| 2026.08.24 | ₩3,884 | ₩4,271 | ₩3,604 | ₩3,684 | -5.15% | 71.8만 |
|---|
| 2026.08.21 | ₩3,377 | ₩3,831 | ₩3,297 | ₩3,737 | +10.67% | 19.9만 |
|---|
| 2026.08.20 | ₩3,324 | ₩3,493 | ₩3,163 | ₩3,350 | +0.80% | 23.1만 |
|---|
| 2026.08.19 | ₩2,776 | ₩3,470 | ₩2,763 | ₩3,397 | +22.36% | 23.2만 |
|---|
| 2026.08.18 | ₩2,937 | ₩2,950 | ₩2,696 | ₩2,843 | -3.18% | 3.5만 |
|---|
| 2026.08.17 | ₩2,750 | ₩2,977 | ₩2,670 | ₩2,950 | +7.28% | 7.7만 |
|---|
| 2026.08.14 | ₩2,723 | ₩2,870 | ₩2,710 | ₩2,750 | +0.98% | 5.2만 |
|---|
| 2026.08.13 | ₩2,690 | ₩2,836 | ₩2,690 | ₩2,750 | +2.23% | 9.1천 |
|---|
| 2026.08.12 | ₩2,710 | ₩2,776 | ₩2,656 | ₩2,670 | -1.48% | 1.9만 |
|---|
| 2026.08.11 | ₩2,710 | ₩2,790 | ₩2,710 | ₩2,736 | +0.99% | 1.3만 |
|---|
| 2026.08.10 | ₩2,696 | ₩2,897 | ₩2,576 | ₩2,763 | +2.48% | 12.2만 |
|---|
| 2026.08.07 | ₩2,696 | ₩2,883 | ₩2,650 | ₩2,696 | 0.00% | 17만 |
|---|
| 2026.08.06 | ₩2,943 | ₩3,003 | ₩2,670 | ₩2,670 | -9.30% | 4.5만 |
|---|
| 2026.08.05 | ₩2,776 | ₩3,057 | ₩2,776 | ₩3,043 | +9.62% | 7.5만 |
|---|
| 2026.08.04 | ₩2,950 | ₩3,057 | ₩2,683 | ₩2,776 | -5.88% | 13.7만 |
|---|
| 2026.08.03 | ₩2,883 | ₩3,043 | ₩2,792 | ₩2,856 | -0.93% | 5.7만 |
|---|
| 2026.07.31 | ₩2,710 | ₩3,204 | ₩2,643 | ₩2,910 | +7.39% | 4.1만 |
|---|
| 2026.07.30 | ₩2,670 | ₩2,897 | ₩2,670 | ₩2,776 | +4.00% | 6.9만 |
|---|
| 2026.07.29 | ₩2,923 | ₩3,070 | ₩2,469 | ₩2,883 | -1.37% | 7.3만 |
|---|
| 2026.07.28 | ₩3,270 | ₩3,388 | ₩3,003 | ₩3,017 | -7.76% | 8.3만 |
|---|
| 2026.07.27 | ₩3,150 | ₩3,377 | ₩3,150 | ₩3,377 | +7.20% | 8.2만 |
|---|
| 2026.07.24 | ₩3,257 | ₩3,444 | ₩3,150 | ₩3,190 | -2.05% | 8.2천 |
|---|
| 2026.07.23 | ₩3,417 | ₩3,417 | ₩2,990 | ₩3,257 | -4.69% | 3.6만 |
|---|
| 2026.07.22 | ₩3,190 | ₩3,484 | ₩3,190 | ₩3,337 | +4.60% | 3.4만 |
|---|
| 2026.07.21 | ₩3,417 | ₩3,417 | ₩3,177 | ₩3,284 | -3.91% | 2.3만 |
|---|
| 2026.07.20 | ₩3,470 | ₩3,491 | ₩3,337 | ₩3,430 | -1.15% | 1.5만 |
|---|
| 2026.07.17 | ₩3,684 | ₩3,684 | ₩3,390 | ₩3,591 | -2.54% | 2.8만 |
|---|
| 2026.07.16 | ₩3,377 | ₩3,871 | ₩3,244 | ₩3,657 | +8.30% | 10.4만 |
|---|
| 2026.07.15 | ₩3,537 | ₩3,537 | ₩3,324 | ₩3,417 | -3.40% | 2.9만 |
|---|
| 2026.07.14 | ₩3,511 | ₩3,577 | ₩3,297 | ₩3,497 | -0.38% | 4.3만 |
|---|
| 2026.07.13 | ₩3,657 | ₩3,671 | ₩3,470 | ₩3,524 | -3.65% | 3.3만 |
|---|
| 2026.07.10 | ₩3,470 | ₩3,671 | ₩3,444 | ₩3,657 | +5.38% | 4.8만 |
|---|
| 2026.07.09 | ₩3,520 | ₩3,657 | ₩3,417 | ₩3,577 | +1.63% | 3.1만 |
|---|
| 2026.07.08 | ₩3,831 | ₩3,884 | ₩3,537 | ₩3,644 | -4.88% | 3.4만 |
|---|
| 2026.07.07 | ₩3,551 | ₩3,978 | ₩3,551 | ₩3,844 | +8.27% | 8.5만 |
|---|
| 2026.07.06 | ₩3,644 | ₩3,711 | ₩3,417 | ₩3,604 | -1.10% | 8.4만 |
|---|
| 2026.07.02 | ₩3,775 | ₩3,911 | ₩3,641 | ₩3,724 | -1.34% | 7만 |
|---|
| 2026.07.01 | ₩3,230 | ₩3,938 | ₩3,230 | ₩3,924 | +21.49% | 13.9만 |
|---|
| 2026.06.30 | ₩3,764 | ₩3,764 | ₩3,204 | ₩3,350 | -10.99% | 14.9만 |
|---|
| 2026.06.29 | ₩3,991 | ₩4,211 | ₩3,557 | ₩3,671 | -8.03% | 29.2만 |
|---|
| 2026.06.26 | ₩3,938 | ₩4,311 | ₩3,671 | ₩3,924 | -0.34% | 44.5만 |
|---|
| 2026.06.25 | ₩3,551 | ₩4,151 | ₩3,444 | ₩3,991 | +12.41% | 164.7만 |
|---|
| 2026.06.24 | ₩3,711 | ₩3,858 | ₩3,137 | ₩3,511 | -5.40% | 190.7만 |
|---|
| 2026.06.23 | ₩3,631 | ₩5,006 | ₩3,350 | ₩3,671 | +1.10% | 1.4억 |
|---|
| 2026.06.22 | ₩2,416 | ₩2,443 | ₩2,296 | ₩2,363 | -2.21% | 4.1만 |
|---|
| 2026.06.18 | ₩2,483 | ₩2,590 | ₩2,403 | ₩2,456 | -1.08% | 5만 |
|---|
| 2026.06.17 | ₩2,420 | ₩2,516 | ₩2,336 | ₩2,429 | +0.39% | 3.5만 |
|---|
| 2026.06.16 | ₩2,349 | ₩2,563 | ₩2,349 | ₩2,523 | +7.39% | 2.6만 |
|---|
| 2026.06.15 | ₩2,456 | ₩2,783 | ₩2,403 | ₩2,456 | 0.00% | 14.9만 |
|---|
| 2026.06.12 | ₩2,469 | ₩2,469 | ₩2,323 | ₩2,403 | -2.70% | 3.1만 |
|---|
| 2026.06.11 | ₩2,429 | ₩2,590 | ₩2,389 | ₩2,509 | +3.30% | 17.3만 |
|---|
| 2026.06.10 | ₩2,429 | ₩2,523 | ₩2,416 | ₩2,509 | +3.30% | 3만 |
|---|
| 2026.06.09 | ₩2,509 | ₩2,509 | ₩2,416 | ₩2,509 | 0.00% | 1.1만 |
|---|
| 2026.06.08 | ₩2,509 | ₩2,536 | ₩2,403 | ₩2,456 | -2.13% | 2.4만 |
|---|
| 2026.06.05 | ₩2,670 | ₩2,683 | ₩2,509 | ₩2,590 | -3.00% | 1.6만 |
|---|
| 2026.06.04 | ₩2,696 | ₩2,700 | ₩2,549 | ₩2,683 | -0.50% | 9.7천 |
|---|
| 2026.06.03 | ₩2,723 | ₩2,803 | ₩2,676 | ₩2,716 | -0.25% | 1.9만 |
|---|
| 2026.06.02 | ₩2,736 | ₩2,990 | ₩2,736 | ₩2,763 | +0.98% | 11.2만 |
|---|
| 2026.06.01 | ₩2,269 | ₩2,937 | ₩2,269 | ₩2,710 | +19.41% | 14.1만 |
|---|
| 2026.05.29 | ₩2,416 | ₩2,448 | ₩2,176 | ₩2,229 | -7.73% | 5.5만 |
|---|
| 2026.05.28 | ₩2,376 | ₩2,477 | ₩2,376 | ₩2,396 | +0.84% | 2.6만 |
|---|
| 2026.05.27 | ₩2,523 | ₩2,536 | ₩2,336 | ₩2,403 | -4.76% | 4.9만 |
|---|
| 2026.05.26 | ₩2,643 | ₩2,643 | ₩2,485 | ₩2,576 | -2.53% | 2.4만 |
|---|
| 2026.05.22 | ₩2,590 | ₩2,643 | ₩2,536 | ₩2,643 | +2.06% | 7.8천 |
|---|
| 2026.05.21 | ₩2,516 | ₩2,603 | ₩2,516 | ₩2,590 | +2.92% | 7천 |
|---|
| 2026.05.20 | ₩2,483 | ₩2,590 | ₩2,456 | ₩2,576 | +3.76% | 2만 |
|---|
| 2026.05.19 | ₩2,549 | ₩2,549 | ₩2,456 | ₩2,509 | -1.57% | 5천 |
|---|
| 2026.05.18 | ₩2,416 | ₩2,495 | ₩2,416 | ₩2,483 | +2.76% | 7.3천 |
|---|
| 2026.05.15 | ₩2,563 | ₩2,569 | ₩2,363 | ₩2,416 | -5.73% | 2.1만 |
|---|
| 2026.05.14 | ₩2,469 | ₩2,549 | ₩2,403 | ₩2,549 | +3.24% | 3.4만 |
|---|
| 2026.05.13 | ₩2,616 | ₩2,616 | ₩2,483 | ₩2,523 | -3.57% | 8.2천 |
|---|
| 2026.05.12 | ₩2,549 | ₩2,670 | ₩2,536 | ₩2,655 | +4.14% | 1.5만 |
|---|
| 2026.05.11 | ₩2,576 | ₩2,803 | ₩2,469 | ₩2,590 | +0.52% | 3.6만 |
|---|
| 2026.05.08 | ₩2,683 | ₩2,683 | ₩2,523 | ₩2,576 | -3.98% | 1.7만 |
|---|
| 2026.05.07 | ₩2,429 | ₩2,656 | ₩2,429 | ₩2,590 | +6.59% | 1.5만 |
|---|
| 2026.05.06 | ₩2,750 | ₩2,750 | ₩2,403 | ₩2,416 | -12.14% | 7.4만 |
|---|
| 2026.05.05 | ₩2,736 | ₩2,736 | ₩2,643 | ₩2,710 | -0.98% | 5.1만 |
|---|
| 2026.05.04 | ₩2,616 | ₩2,770 | ₩2,603 | ₩2,723 | +4.08% | 1.3만 |
|---|
| 2026.05.01 | ₩2,636 | ₩2,671 | ₩2,603 | ₩2,656 | +0.76% | 5.9천 |
|---|
| 2026.04.30 | ₩2,723 | ₩2,723 | ₩2,603 | ₩2,603 | -4.41% | 2.4만 |
|---|
| 2026.04.29 | ₩2,616 | ₩2,735 | ₩2,616 | ₩2,643 | +1.02% | 8.7천 |
|---|
| 2026.04.28 | ₩2,883 | ₩2,883 | ₩2,616 | ₩2,670 | -7.41% | 3.6만 |
|---|
| 2026.04.27 | ₩2,750 | ₩2,803 | ₩2,683 | ₩2,683 | -2.43% | 2만 |
|---|
| 2026.04.24 | ₩2,750 | ₩2,803 | ₩2,736 | ₩2,736 | -0.49% | 1.1만 |
|---|
| 2026.04.23 | ₩2,643 | ₩2,830 | ₩2,616 | ₩2,723 | +3.03% | 7.1천 |
|---|
| 2026.04.22 | ₩2,830 | ₩2,897 | ₩2,670 | ₩2,683 | -5.19% | 2.2만 |
|---|
| 2026.04.21 | ₩2,643 | ₩2,897 | ₩2,603 | ₩2,790 | +5.56% | 21.5만 |
|---|
| 2026.04.20 | ₩2,830 | ₩2,910 | ₩2,723 | ₩2,736 | -3.30% | 2.6만 |
|---|
| 2026.04.17 | ₩2,763 | ₩2,870 | ₩2,710 | ₩2,870 | +3.86% | 1.9만 |
|---|
| 2026.04.16 | ₩2,670 | ₩2,770 | ₩2,670 | ₩2,750 | +3.00% | 9.6천 |
|---|
| 2026.04.15 | ₩2,630 | ₩2,683 | ₩2,563 | ₩2,643 | +0.51% | 1.8만 |
|---|
| 2026.04.14 | ₩2,670 | ₩2,823 | ₩2,523 | ₩2,630 | -1.50% | 3.5만 |
|---|
| 2026.04.13 | ₩2,736 | ₩2,776 | ₩2,610 | ₩2,656 | -2.93% | 1.7만 |
|---|
| 2026.04.10 | ₩3,003 | ₩3,137 | ₩2,750 | ₩2,776 | -7.56% | 1.4만 |
|---|
| 2026.04.09 | ₩3,057 | ₩3,057 | ₩2,870 | ₩2,883 | -5.68% | 1.2만 |
|---|
| 2026.04.08 | ₩3,043 | ₩3,170 | ₩3,003 | ₩3,003 | -1.32% | 4.5천 |
|---|
| 2026.04.07 | ₩2,963 | ₩3,037 | ₩2,910 | ₩2,937 | -0.90% | 1.2만 |
|---|
| 2026.04.06 | ₩3,110 | ₩3,137 | ₩3,017 | ₩3,017 | -3.00% | 5.9천 |
|---|
| 2026.04.02 | ₩3,110 | ₩3,123 | ₩2,937 | ₩3,070 | -1.29% | 1.5만 |
|---|
| 2026.04.01 | ₩3,364 | ₩3,470 | ₩3,043 | ₩3,150 | -6.35% | 1만 |
|---|
| 2026.03.31 | ₩3,057 | ₩3,364 | ₩3,057 | ₩3,356 | +9.78% | 1.9만 |
|---|
| 2026.03.30 | ₩3,003 | ₩3,330 | ₩2,870 | ₩3,017 | +0.44% | 2.4만 |
|---|
| 2026.03.27 | ₩3,123 | ₩3,171 | ₩2,963 | ₩3,003 | -3.85% | 1.2만 |
|---|
| 2026.03.26 | ₩3,257 | ₩3,297 | ₩3,083 | ₩3,083 | -5.33% | 1.1만 |
|---|
| 2026.03.25 | ₩3,297 | ₩3,324 | ₩3,232 | ₩3,298 | +0.04% | 2.6천 |
|---|
| 2026.03.24 | ₩3,284 | ₩3,470 | ₩3,230 | ₩3,244 | -1.22% | 1.1만 |
|---|
| 2026.03.23 | ₩3,404 | ₩3,591 | ₩3,230 | ₩3,297 | -3.14% | 2만 |
|---|
| 2026.03.20 | ₩3,430 | ₩3,697 | ₩3,404 | ₩3,404 | -0.78% | 7.9천 |
|---|
| 2026.03.19 | ₩3,444 | ₩3,564 | ₩3,430 | ₩3,430 | -0.39% | 2천 |
|---|
| 2026.03.18 | ₩3,524 | ₩3,524 | ₩3,430 | ₩3,444 | -2.27% | 5.1천 |
|---|
| 2026.03.17 | ₩3,473 | ₩3,724 | ₩3,473 | ₩3,537 | +1.84% | 8.6천 |
|---|
| 2026.03.16 | ₩3,564 | ₩3,724 | ₩3,511 | ₩3,551 | -0.37% | 1.1만 |
|---|
| 2026.03.13 | ₩3,511 | ₩3,524 | ₩3,428 | ₩3,428 | -2.36% | 4.7천 |
|---|
| 2026.03.12 | ₩3,444 | ₩3,457 | ₩3,390 | ₩3,390 | -1.55% | 9.2천 |
|---|
| 2026.03.11 | ₩3,337 | ₩3,564 | ₩3,337 | ₩3,390 | +1.60% | 1.5만 |
|---|
| 2026.03.10 | ₩3,564 | ₩3,604 | ₩3,357 | ₩3,484 | -2.25% | 8.5천 |
|---|
| 2026.03.09 | ₩3,470 | ₩3,591 | ₩3,457 | ₩3,545 | +2.15% | 2.4만 |
|---|
| 2026.03.06 | ₩3,495 | ₩3,605 | ₩3,470 | ₩3,524 | +0.84% | 6.1천 |
|---|
| 2026.03.05 | ₩3,457 | ₩3,657 | ₩3,457 | ₩3,643 | +5.37% | 4.3천 |
|---|
| 2026.03.04 | ₩3,517 | ₩3,524 | ₩3,444 | ₩3,497 | -0.57% | 7.1천 |
|---|
| 2026.03.03 | ₩3,564 | ₩3,691 | ₩3,497 | ₩3,499 | -1.84% | 6.2천 |
|---|
| 2026.03.02 | ₩3,711 | ₩3,711 | ₩3,524 | ₩3,551 | -4.32% | 7.9천 |
|---|
| 2026.02.27 | ₩3,724 | ₩3,831 | ₩3,711 | ₩3,719 | -0.14% | 1.1만 |
|---|
| 2026.02.26 | ₩3,884 | ₩3,924 | ₩3,764 | ₩3,831 | -1.37% | 6.9천 |
|---|
| 2026.02.25 | ₩3,737 | ₩3,836 | ₩3,711 | ₩3,724 | -0.36% | 1.1만 |
|---|
| 2026.02.24 | ₩3,777 | ₩3,860 | ₩3,751 | ₩3,751 | -0.71% | 8.5천 |
|---|
| 2026.02.23 | ₩3,791 | ₩3,924 | ₩3,740 | ₩3,844 | +1.41% | 4.9천 |
|---|
| 2026.02.20 | ₩3,777 | ₩4,044 | ₩3,751 | ₩3,751 | -0.71% | 2.2만 |
|---|
| 2026.02.19 | ₩3,951 | ₩4,111 | ₩3,898 | ₩3,924 | -0.68% | 8.1천 |
|---|
| 2026.02.18 | ₩3,924 | ₩4,002 | ₩3,924 | ₩3,960 | +0.92% | 1.3만 |
|---|
| 2026.02.17 | ₩4,004 | ₩4,044 | ₩3,938 | ₩3,938 | -1.67% | 7.1천 |
|---|
| 2026.02.13 | ₩4,138 | ₩4,173 | ₩4,004 | ₩4,004 | -3.23% | 5.1천 |
|---|
| 2026.02.12 | ₩4,165 | ₩4,178 | ₩4,138 | ₩4,165 | 0.00% | 9.3천 |
|---|
| 2026.02.11 | ₩4,231 | ₩4,271 | ₩4,159 | ₩4,231 | 0.00% | 7.9천 |
|---|
| 2026.02.10 | ₩4,178 | ₩4,338 | ₩4,178 | ₩4,218 | +0.96% | 5.7천 |
|---|
| 2026.02.09 | ₩4,004 | ₩4,311 | ₩4,004 | ₩4,218 | +5.33% | 3.8만 |
|---|
| 2026.02.06 | ₩3,804 | ₩4,258 | ₩3,804 | ₩3,991 | +4.91% | 4.5만 |
|---|
| 2026.02.05 | ₩3,991 | ₩3,991 | ₩3,751 | ₩3,764 | -5.69% | 1.7만 |
|---|
| 2026.02.04 | ₩4,285 | ₩4,298 | ₩3,631 | ₩3,911 | -8.72% | 5.9만 |
|---|
| 2026.02.03 | ₩4,298 | ₩4,345 | ₩4,218 | ₩4,245 | -1.24% | 5.9천 |
|---|
| 2026.02.02 | ₩4,378 | ₩4,378 | ₩4,245 | ₩4,271 | -2.44% | 1.2만 |
|---|
| 2026.01.30 | ₩4,365 | ₩4,512 | ₩4,298 | ₩4,311 | -1.22% | 1.1만 |
|---|
| 2026.01.29 | ₩4,378 | ₩4,485 | ₩4,351 | ₩4,458 | +1.83% | 9.3천 |
|---|
| 2026.01.28 | ₩4,472 | ₩4,485 | ₩4,338 | ₩4,365 | -2.39% | 1.4만 |
|---|
| 2026.01.27 | ₩4,338 | ₩4,552 | ₩4,205 | ₩4,458 | +2.77% | 2.1만 |
|---|
| 2026.01.26 | ₩4,517 | ₩4,618 | ₩4,218 | ₩4,311 | -4.55% | 7.7만 |
|---|
| 2026.01.23 | ₩4,605 | ₩4,741 | ₩4,605 | ₩4,605 | 0.00% | 1.5만 |
|---|
| 2026.01.22 | ₩4,779 | ₩4,872 | ₩4,552 | ₩4,605 | -3.63% | 3.4만 |
|---|
| 2026.01.21 | ₩4,805 | ₩4,925 | ₩4,472 | ₩4,885 | +1.67% | 6만 |
|---|
| 2026.01.20 | ₩4,218 | ₩4,939 | ₩4,111 | ₩4,859 | +15.19% | 10만 |
|---|
| 2026.01.16 | ₩4,338 | ₩4,338 | ₩4,182 | ₩4,271 | -1.54% | 1.5만 |
|---|
| 2026.01.15 | ₩4,218 | ₩4,445 | ₩4,218 | ₩4,271 | +1.27% | 4.2만 |
|---|
| 2026.01.14 | ₩4,203 | ₩4,298 | ₩4,071 | ₩4,218 | +0.35% | 2.4만 |
|---|
| 2026.01.13 | ₩4,354 | ₩4,432 | ₩4,031 | ₩4,044 | -7.11% | 4.9만 |
|---|
| 2026.01.12 | ₩4,365 | ₩4,365 | ₩4,151 | ₩4,231 | -3.06% | 1.6만 |
|---|
| 2026.01.09 | ₩4,498 | ₩4,676 | ₩4,181 | ₩4,378 | -2.67% | 4.8만 |
|---|
| 2026.01.08 | ₩4,138 | ₩4,739 | ₩4,138 | ₩4,472 | +8.06% | 12.3만 |
|---|
| 2026.01.07 | ₩3,978 | ₩4,138 | ₩3,951 | ₩4,084 | +2.68% | 1.8만 |
|---|
| 2026.01.06 | ₩4,151 | ₩4,151 | ₩3,974 | ₩3,978 | -4.18% | 1.7만 |
|---|
| 2026.01.05 | ₩4,178 | ₩4,285 | ₩4,018 | ₩4,111 | -1.60% | 3.9만 |
|---|
| 2026.01.02 | ₩4,125 | ₩4,205 | ₩4,030 | ₩4,191 | +1.62% | 2.6만 |
|---|
| 2025.12.31 | ₩4,018 | ₩4,177 | ₩3,938 | ₩4,125 | +2.66% | 3.7만 |
|---|
| 2025.12.30 | ₩4,218 | ₩4,378 | ₩3,951 | ₩3,971 | -5.85% | 5.2만 |
|---|
| 2025.12.29 | ₩3,777 | ₩4,325 | ₩3,777 | ₩4,231 | +12.01% | 8.1만 |
|---|
| 2025.12.26 | ₩3,444 | ₩3,898 | ₩3,444 | ₩3,804 | +10.47% | 4.9만 |
|---|
| 2025.12.24 | ₩3,511 | ₩3,604 | ₩3,294 | ₩3,444 | -1.90% | 8.2만 |
|---|
| 2025.12.23 | ₩3,177 | ₩3,591 | ₩3,110 | ₩3,524 | +10.92% | 17.6만 |
|---|
| 2025.12.22 | ₩3,137 | ₩3,163 | ₩3,030 | ₩3,123 | -0.43% | 7.3만 |
|---|
| 2025.12.19 | ₩2,963 | ₩3,150 | ₩2,883 | ₩3,150 | +6.31% | 5만 |
|---|
| 2025.12.18 | ₩2,937 | ₩3,057 | ₩2,883 | ₩2,923 | -0.45% | 3.5만 |
|---|
| 2025.12.17 | ₩3,003 | ₩3,190 | ₩2,950 | ₩2,950 | -1.78% | 2.8만 |
|---|
| 2025.12.16 | ₩3,177 | ₩3,220 | ₩2,950 | ₩3,083 | -2.94% | 15.6만 |
|---|
| 2025.12.15 | ₩3,777 | ₩3,777 | ₩3,230 | ₩3,297 | -12.72% | 45.2만 |
|---|
| 2025.12.12 | ₩3,657 | ₩3,664 | ₩3,404 | ₩3,404 | -6.93% | 1.8만 |
|---|
| 2025.12.11 | ₩3,470 | ₩3,617 | ₩3,470 | ₩3,497 | +0.77% | 1.7만 |
|---|
| 2025.12.10 | ₩3,677 | ₩3,751 | ₩3,404 | ₩3,497 | -4.90% | 1.6만 |
|---|
| 2025.12.09 | ₩3,804 | ₩4,004 | ₩3,537 | ₩3,551 | -6.67% | 9.2만 |
|---|
| 2025.12.08 | ₩3,591 | ₩3,884 | ₩3,364 | ₩3,884 | +8.18% | 6.5만 |
|---|
| 2025.12.05 | ₩3,524 | ₩3,591 | ₩3,457 | ₩3,564 | +1.14% | 3.9만 |
|---|
| 2025.12.04 | ₩3,417 | ₩3,543 | ₩3,310 | ₩3,524 | +3.13% | 9.9천 |
|---|
| 2025.12.03 | ₩3,417 | ₩3,417 | ₩3,377 | ₩3,404 | -0.39% | 4천 |
|---|
| 2025.12.02 | ₩3,270 | ₩3,457 | ₩3,217 | ₩3,364 | +2.86% | 3.6만 |
|---|
| 2025.12.01 | ₩3,591 | ₩3,591 | ₩3,150 | ₩3,270 | -8.92% | 2만 |
|---|
| 2025.11.28 | ₩3,577 | ₩3,591 | ₩3,430 | ₩3,577 | 0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩3,631 | ₩3,687 | ₩3,300 | ₩3,564 | -1.84% | 1.3만 |
|---|
| 2025.11.25 | ₩3,404 | ₩3,751 | ₩3,228 | ₩3,751 | +10.20% | 1.9만 |
|---|
| 2025.11.24 | ₩3,217 | ₩3,524 | ₩3,217 | ₩3,377 | +4.98% | 7.6만 |
|---|
| 2025.11.21 | ₩4,125 | ₩4,125 | ₩2,683 | ₩3,150 | -23.62% | 19.3만 |
|---|
| 2025.11.20 | ₩3,991 | ₩4,018 | ₩3,743 | ₩3,884 | -2.68% | 1.5만 |
|---|
| 2025.11.19 | ₩4,004 | ₩4,034 | ₩3,912 | ₩3,964 | -1.00% | 1만 |
|---|
| 2025.11.18 | ₩3,951 | ₩4,111 | ₩3,951 | ₩4,044 | +2.36% | 1.8만 |
|---|
| 2025.11.17 | ₩4,071 | ₩4,191 | ₩3,938 | ₩3,998 | -1.80% | 2.4만 |
|---|
| 2025.11.14 | ₩4,018 | ₩4,205 | ₩3,978 | ₩4,098 | +1.99% | 3.7만 |
|---|
| 2025.11.13 | ₩4,151 | ₩4,151 | ₩3,844 | ₩4,125 | -0.64% | 4.7만 |
|---|
| 2025.11.12 | ₩4,125 | ₩4,391 | ₩3,938 | ₩4,031 | -2.27% | 16.1만 |
|---|
| 2025.11.11 | ₩3,711 | ₩3,991 | ₩3,711 | ₩3,951 | +6.47% | 2.6만 |
|---|
| 2025.11.10 | ₩3,604 | ₩3,804 | ₩3,470 | ₩3,737 | +3.70% | 2.2만 |
|---|
| 2025.11.07 | ₩3,617 | ₩3,831 | ₩3,470 | ₩3,484 | -3.69% | 3.4만 |
|---|
| 2025.11.06 | ₩3,777 | ₩3,858 | ₩3,635 | ₩3,644 | -3.53% | 2.4만 |
|---|
| 2025.11.05 | ₩3,724 | ₩3,911 | ₩3,724 | ₩3,876 | +4.09% | 1.2만 |
|---|
| 2025.11.04 | ₩3,991 | ₩3,991 | ₩3,724 | ₩3,777 | -5.35% | 3만 |
|---|
| 2025.11.03 | ₩3,964 | ₩4,010 | ₩3,892 | ₩3,911 | -1.35% | 2.3만 |
|---|
| 2025.10.31 | ₩3,924 | ₩4,123 | ₩3,924 | ₩4,071 | +3.74% | 2.7만 |
|---|
| 2025.10.30 | ₩3,938 | ₩3,978 | ₩3,871 | ₩3,951 | +0.34% | 2.6만 |
|---|
| 2025.10.29 | ₩4,218 | ₩4,291 | ₩3,938 | ₩3,964 | -6.01% | 5.5만 |
|---|
| 2025.10.28 | ₩4,271 | ₩4,338 | ₩4,205 | ₩4,218 | -1.25% | 2.3만 |
|---|
| 2025.10.27 | ₩4,432 | ₩4,441 | ₩4,285 | ₩4,325 | -2.41% | 1.9만 |
|---|
| 2025.10.24 | ₩4,445 | ₩4,445 | ₩4,338 | ₩4,391 | -1.20% | 1.8만 |
|---|
| 2025.10.23 | ₩4,445 | ₩4,578 | ₩4,351 | ₩4,351 | -2.10% | 2만 |
|---|
| 2025.10.22 | ₩4,418 | ₩4,538 | ₩4,218 | ₩4,418 | 0.00% | 3.5만 |
|---|
| 2025.10.21 | ₩4,605 | ₩4,605 | ₩4,418 | ₩4,512 | -2.03% | 1.7만 |
|---|
| 2025.10.20 | ₩4,552 | ₩4,592 | ₩4,472 | ₩4,592 | +0.88% | 1.2만 |
|---|
| 2025.10.17 | ₩4,538 | ₩4,605 | ₩4,379 | ₩4,445 | -2.06% | 2.4만 |
|---|
| 2025.10.16 | ₩4,618 | ₩4,805 | ₩4,469 | ₩4,545 | -1.59% | 3.7만 |
|---|
| 2025.10.15 | ₩4,598 | ₩4,832 | ₩4,598 | ₩4,685 | +1.89% | 2.7만 |
|---|
| 2025.10.14 | ₩4,658 | ₩4,779 | ₩4,658 | ₩4,725 | +1.43% | 1.3만 |
|---|
| 2025.10.13 | ₩4,632 | ₩4,805 | ₩4,565 | ₩4,779 | +3.17% | 3.6만 |
|---|
| 2025.10.10 | ₩4,979 | ₩4,979 | ₩4,552 | ₩4,658 | -6.43% | 2.5만 |
|---|