시장 데이터를 불러오는 중
전체 종목
Heartcore Enterprises, Inc. - Common Stock 과거 주가
Heartcore Enterprises, Inc. - Common Stock · HTCR · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Heartcore Enterprises, Inc. - Common Stock · HTCR · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,296 | ₩2,590 | ₩2,176 | ₩2,276 | -0.87% | 8.2천 |
| 2026.10.08 | ₩2,363 | ₩2,412 | ₩2,350 | ₩2,390 | +1.13% | 1.5만 |
| 2026.10.07 | ₩2,350 | ₩2,403 | ₩2,004 | ₩2,343 | -0.28% | 5.1만 |
| 2026.10.06 | ₩2,416 | ₩2,416 | ₩2,269 | ₩2,336 | -3.31% | 2.1만 |
| 2026.10.05 | ₩2,577 | ₩2,649 | ₩2,472 | ₩2,543 | -1.30% | 1.9만 |
| 2026.10.02 | ₩2,577 | ₩2,670 | ₩2,403 | ₩2,643 | +2.59% | 7.5만 |
| 2026.10.01 | ₩2,563 | ₩2,590 | ₩2,550 | ₩2,570 | +0.26% | 39.3만 |
| 2026.09.30 | ₩2,617 | ₩2,697 | ₩2,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,670 |
| +2.04% |
| 2.1만 |
| 2026.09.29 | ₩2,710 | ₩2,763 | ₩2,617 | ₩2,723 | +0.49% | 1만 |
|---|
| 2026.09.28 | ₩2,803 | ₩2,884 | ₩2,697 | ₩2,830 | +0.95% | 2만 |
|---|
| 2026.09.25 | ₩2,790 | ₩2,852 | ₩2,777 | ₩2,852 | +2.20% | 3.4만 |
|---|
| 2026.09.24 | ₩2,777 | ₩2,803 | ₩2,683 | ₩2,790 | +0.48% | 1.1만 |
|---|
| 2026.09.23 | ₩2,777 | ₩2,803 | ₩2,670 | ₩2,711 | -2.36% | 1만 |
|---|
| 2026.09.22 | ₩2,710 | ₩2,750 | ₩2,697 | ₩2,750 | +1.48% | 8.4천 |
|---|
| 2026.09.21 | ₩2,643 | ₩2,801 | ₩2,638 | ₩2,687 | +1.67% | 4.4천 |
|---|
| 2026.09.18 | ₩2,710 | ₩2,710 | ₩2,630 | ₩2,663 | -1.72% | 2.4천 |
|---|
| 2026.09.17 | ₩2,633 | ₩2,734 | ₩2,617 | ₩2,734 | +3.85% | 1.4천 |
|---|
| 2026.09.16 | ₩2,723 | ₩2,723 | ₩2,643 | ₩2,643 | -2.94% | 7.9천 |
|---|
| 2026.09.15 | ₩2,590 | ₩2,793 | ₩2,563 | ₩2,703 | +4.38% | 2.1만 |
|---|
| 2026.09.14 | ₩2,790 | ₩2,790 | ₩2,536 | ₩2,550 | -8.61% | 1.3만 |
|---|
| 2026.09.11 | ₩2,697 | ₩2,815 | ₩2,657 | ₩2,657 | -1.49% | 2만 |
|---|
| 2026.09.10 | ₩2,563 | ₩2,790 | ₩2,479 | ₩2,743 | +7.03% | 1.5만 |
|---|
| 2026.09.09 | ₩2,657 | ₩2,694 | ₩2,304 | ₩2,630 | -1.01% | 2만 |
|---|
| 2026.09.08 | ₩2,657 | ₩2,677 | ₩2,563 | ₩2,617 | -1.51% | 1.4만 |
|---|
| 2026.09.04 | ₩2,924 | ₩3,204 | ₩2,603 | ₩2,670 | -8.68% | 4.3만 |
|---|
| 2026.09.03 | ₩3,097 | ₩3,177 | ₩2,997 | ₩3,057 | -1.29% | 3.5천 |
|---|
| 2026.09.02 | ₩3,207 | ₩3,391 | ₩3,100 | ₩3,164 | -1.33% | 1.2만 |
|---|
| 2026.09.01 | ₩3,191 | ₩3,486 | ₩3,191 | ₩3,368 | +5.56% | 7천 |
|---|
| 2026.08.31 | ₩3,384 | ₩3,536 | ₩3,111 | ₩3,217 | -4.93% | 3.9만 |
|---|
| 2026.08.28 | ₩3,551 | ₩3,551 | ₩3,382 | ₩3,438 | -3.20% | 9.4천 |
|---|
| 2026.08.27 | ₩3,351 | ₩3,538 | ₩3,351 | ₩3,538 | +5.58% | 4천 |
|---|
| 2026.08.26 | ₩3,458 | ₩3,542 | ₩3,337 | ₩3,351 | -3.09% | 7.2천 |
|---|
| 2026.08.25 | ₩3,364 | ₩3,538 | ₩3,360 | ₩3,538 | +5.16% | 7천 |
|---|
| 2026.08.24 | ₩3,564 | ₩3,564 | ₩3,377 | ₩3,391 | -4.87% | 5.8천 |
|---|
| 2026.08.21 | ₩3,420 | ₩3,671 | ₩3,418 | ₩3,551 | +3.83% | 2.3만 |
|---|
| 2026.08.20 | ₩3,311 | ₩3,535 | ₩3,311 | ₩3,431 | +3.63% | 2만 |
|---|
| 2026.08.19 | ₩3,464 | ₩3,518 | ₩3,377 | ₩3,444 | -0.58% | 6.2천 |
|---|
| 2026.08.18 | ₩3,377 | ₩3,534 | ₩3,311 | ₩3,484 | +3.16% | 1.4만 |
|---|
| 2026.08.17 | ₩3,456 | ₩3,511 | ₩3,311 | ₩3,404 | -1.51% | 1.3만 |
|---|
| 2026.08.14 | ₩3,663 | ₩3,738 | ₩3,404 | ₩3,471 | -5.25% | 1.9만 |
|---|
| 2026.08.13 | ₩3,484 | ₩3,671 | ₩3,148 | ₩3,284 | -5.75% | 2.8만 |
|---|
| 2026.08.12 | ₩3,725 | ₩3,818 | ₩3,558 | ₩3,591 | -3.58% | 1.4만 |
|---|
| 2026.08.11 | ₩3,765 | ₩3,883 | ₩3,765 | ₩3,871 | +2.84% | 2.4만 |
|---|
| 2026.08.10 | ₩3,818 | ₩3,845 | ₩3,631 | ₩3,805 | -0.35% | 5.7만 |
|---|
| 2026.08.07 | ₩3,431 | ₩3,658 | ₩3,311 | ₩3,658 | +6.61% | 8.9만 |
|---|
| 2026.08.06 | ₩3,538 | ₩3,563 | ₩3,337 | ₩3,431 | -3.02% | 3.3천 |
|---|
| 2026.08.05 | ₩3,578 | ₩3,698 | ₩3,337 | ₩3,511 | -1.87% | 3.2만 |
|---|
| 2026.08.04 | ₩3,671 | ₩3,750 | ₩3,406 | ₩3,579 | -2.51% | 6.7만 |
|---|
| 2026.08.03 | ₩3,057 | ₩3,791 | ₩3,057 | ₩3,538 | +15.72% | 14.7만 |
|---|
| 2026.07.31 | ₩2,870 | ₩3,203 | ₩2,870 | ₩3,057 | +6.51% | 2.6만 |
|---|
| 2026.07.30 | ₩2,817 | ₩3,097 | ₩2,705 | ₩2,870 | +1.90% | 1.2만 |
|---|
| 2026.07.29 | ₩3,030 | ₩3,070 | ₩2,723 | ₩2,803 | -7.49% | 3.3만 |
|---|
| 2026.07.28 | ₩2,817 | ₩3,124 | ₩2,803 | ₩3,030 | +7.58% | 2.8만 |
|---|
| 2026.07.27 | ₩2,910 | ₩2,964 | ₩2,683 | ₩2,830 | -2.75% | 2.4만 |
|---|
| 2026.07.24 | ₩3,057 | ₩3,116 | ₩2,905 | ₩2,905 | -4.98% | 2.3만 |
|---|
| 2026.07.23 | ₩3,271 | ₩3,299 | ₩3,004 | ₩3,004 | -8.16% | 1.7만 |
|---|
| 2026.07.22 | ₩3,360 | ₩3,418 | ₩3,284 | ₩3,284 | -2.26% | 2.7만 |
|---|
| 2026.07.21 | ₩3,324 | ₩3,404 | ₩3,284 | ₩3,284 | -1.20% | 1.5만 |
|---|
| 2026.07.20 | ₩3,725 | ₩3,725 | ₩3,271 | ₩3,271 | -12.19% | 1.5만 |
|---|
| 2026.07.17 | ₩3,431 | ₩3,471 | ₩3,337 | ₩3,351 | -2.33% | 1.9만 |
|---|
| 2026.07.16 | ₩3,698 | ₩3,735 | ₩3,391 | ₩3,484 | -5.78% | 2.9만 |
|---|
| 2026.07.15 | ₩3,858 | ₩3,992 | ₩3,711 | ₩3,738 | -3.11% | 2.2만 |
|---|
| 2026.07.14 | ₩3,978 | ₩4,105 | ₩3,805 | ₩3,871 | -2.68% | 3.5만 |
|---|
| 2026.07.13 | ₩4,072 | ₩4,102 | ₩3,952 | ₩3,965 | -2.62% | 3.3만 |
|---|
| 2026.07.10 | ₩4,212 | ₩4,486 | ₩3,992 | ₩4,112 | -2.38% | 6만 |
|---|
| 2026.07.09 | ₩4,018 | ₩4,352 | ₩3,845 | ₩4,339 | +7.97% | 6.3만 |
|---|
| 2026.07.08 | ₩4,272 | ₩4,272 | ₩3,965 | ₩3,978 | -6.88% | 4.7만 |
|---|
| 2026.07.07 | ₩4,089 | ₩4,405 | ₩3,938 | ₩4,112 | +0.56% | 3만 |
|---|
| 2026.07.06 | ₩4,219 | ₩4,272 | ₩4,032 | ₩4,152 | -1.58% | 1.4만 |
|---|
| 2026.07.02 | ₩4,263 | ₩4,526 | ₩4,072 | ₩4,085 | -4.17% | 3.8만 |
|---|
| 2026.07.01 | ₩4,138 | ₩4,400 | ₩4,085 | ₩4,232 | +2.26% | 2만 |
|---|
| 2026.06.30 | ₩4,259 | ₩4,332 | ₩4,072 | ₩4,098 | -3.76% | 2.1만 |
|---|
| 2026.06.29 | ₩4,526 | ₩4,566 | ₩4,138 | ₩4,232 | -6.49% | 2.8만 |
|---|
| 2026.06.26 | ₩4,058 | ₩4,579 | ₩4,045 | ₩4,405 | +8.55% | 10.9만 |
|---|
| 2026.06.25 | ₩4,152 | ₩4,379 | ₩4,018 | ₩4,032 | -2.89% | 3.7만 |
|---|
| 2026.06.24 | ₩4,205 | ₩4,499 | ₩4,138 | ₩4,299 | +2.22% | 5.7만 |
|---|
| 2026.06.23 | ₩4,137 | ₩4,325 | ₩3,992 | ₩4,259 | +2.94% | 5.2만 |
|---|
| 2026.06.22 | ₩4,185 | ₩4,199 | ₩4,018 | ₩4,085 | -2.39% | 1.8만 |
|---|
| 2026.06.18 | ₩4,259 | ₩4,432 | ₩4,038 | ₩4,292 | +0.78% | 2.2만 |
|---|
| 2026.06.17 | ₩4,466 | ₩4,539 | ₩4,072 | ₩4,098 | -8.22% | 3.9만 |
|---|
| 2026.06.16 | ₩4,445 | ₩4,939 | ₩4,392 | ₩4,405 | -0.90% | 7.6만 |
|---|
| 2026.06.15 | ₩4,512 | ₩4,659 | ₩4,445 | ₩4,445 | -1.48% | 2.7만 |
|---|
| 2026.06.12 | ₩4,459 | ₩4,632 | ₩4,299 | ₩4,432 | -0.60% | 4.6만 |
|---|
| 2026.06.11 | ₩4,299 | ₩4,899 | ₩4,232 | ₩4,686 | +9.01% | 11.8만 |
|---|
| 2026.06.10 | ₩4,552 | ₩4,627 | ₩4,259 | ₩4,399 | -3.37% | 3만 |
|---|
| 2026.06.09 | ₩4,272 | ₩4,672 | ₩4,032 | ₩4,579 | +7.19% | 8.1만 |
|---|
| 2026.06.08 | ₩4,125 | ₩4,379 | ₩4,048 | ₩4,252 | +3.07% | 4.3만 |
|---|
| 2026.06.05 | ₩4,873 | ₩4,873 | ₩4,018 | ₩4,098 | -15.89% | 8.7만 |
|---|
| 2026.06.04 | ₩4,259 | ₩5,194 | ₩4,219 | ₩5,060 | +18.81% | 17만 |
|---|
| 2026.06.03 | ₩4,379 | ₩4,566 | ₩4,259 | ₩4,512 | +3.05% | 4.1만 |
|---|
| 2026.06.02 | ₩4,365 | ₩4,445 | ₩4,205 | ₩4,339 | -0.61% | 3.5만 |
|---|
| 2026.06.01 | ₩4,672 | ₩5,033 | ₩4,325 | ₩4,459 | -4.57% | 9.6만 |
|---|
| 2026.05.29 | ₩4,299 | ₩4,939 | ₩4,299 | ₩4,833 | +12.42% | 9.3만 |
|---|
| 2026.05.28 | ₩4,272 | ₩4,793 | ₩4,272 | ₩4,526 | +5.94% | 21.1만 |
|---|
| 2026.05.27 | ₩4,125 | ₩4,886 | ₩3,818 | ₩4,138 | +0.32% | 25.3만 |
|---|
| 2026.05.26 | ₩3,938 | ₩4,405 | ₩3,671 | ₩4,178 | +6.10% | 19.4만 |
|---|
| 2026.05.22 | ₩3,992 | ₩4,405 | ₩3,606 | ₩4,232 | +6.02% | 57.7만 |
|---|
| 2026.05.21 | ₩3,524 | ₩3,972 | ₩3,337 | ₩3,765 | +6.82% | 36.7만 |
|---|
| 2026.05.20 | ₩3,538 | ₩3,658 | ₩3,524 | ₩3,604 | +1.89% | 23.1만 |
|---|
| 2026.05.19 | ₩3,631 | ₩3,798 | ₩3,524 | ₩3,618 | -0.37% | 1.9만 |
|---|
| 2026.05.18 | ₩3,618 | ₩3,798 | ₩3,498 | ₩3,511 | -2.95% | 3.1만 |
|---|
| 2026.05.15 | ₩3,658 | ₩3,671 | ₩3,531 | ₩3,551 | -2.92% | 4만 |
|---|
| 2026.05.14 | ₩3,751 | ₩3,798 | ₩3,631 | ₩3,671 | -2.14% | 2.3만 |
|---|
| 2026.05.13 | ₩3,938 | ₩3,978 | ₩3,778 | ₩3,858 | -2.03% | 3.2만 |
|---|
| 2026.05.12 | ₩4,299 | ₩4,299 | ₩3,778 | ₩3,965 | -7.76% | 4.5만 |
|---|
| 2026.05.11 | ₩4,245 | ₩4,325 | ₩4,092 | ₩4,098 | -3.46% | 4.4만 |
|---|
| 2026.05.08 | ₩4,299 | ₩4,432 | ₩4,138 | ₩4,245 | -1.24% | 8.4만 |
|---|
| 2026.05.07 | ₩4,344 | ₩4,926 | ₩4,112 | ₩4,392 | +1.11% | 13.2만 |
|---|
| 2026.05.06 | ₩4,339 | ₩4,539 | ₩4,085 | ₩4,332 | -0.15% | 7.3만 |
|---|
| 2026.05.05 | ₩4,539 | ₩4,612 | ₩4,285 | ₩4,312 | -5.00% | 5.7만 |
|---|
| 2026.05.04 | ₩4,699 | ₩4,966 | ₩4,273 | ₩4,606 | -1.99% | 9.5만 |
|---|
| 2026.05.01 | ₩4,112 | ₩4,927 | ₩3,898 | ₩4,753 | +15.58% | 29.2만 |
|---|
| 2026.04.30 | ₩4,078 | ₩4,387 | ₩3,807 | ₩4,118 | +0.98% | 5.4만 |
|---|
| 2026.04.29 | ₩4,032 | ₩4,072 | ₩3,731 | ₩3,952 | -1.99% | 4.4만 |
|---|
| 2026.04.28 | ₩4,148 | ₩4,279 | ₩4,085 | ₩4,098 | -1.19% | 3.7만 |
|---|
| 2026.04.27 | ₩4,365 | ₩4,459 | ₩4,192 | ₩4,245 | -2.75% | 1.3만 |
|---|
| 2026.04.24 | ₩4,138 | ₩4,408 | ₩4,018 | ₩4,379 | +5.81% | 2.9만 |
|---|
| 2026.04.23 | ₩4,325 | ₩4,405 | ₩4,112 | ₩4,219 | -2.47% | 5.6만 |
|---|
| 2026.04.22 | ₩4,138 | ₩4,552 | ₩3,938 | ₩4,552 | +10.00% | 9.7만 |
|---|
| 2026.04.21 | ₩4,472 | ₩4,539 | ₩3,885 | ₩4,150 | -7.19% | 16.1만 |
|---|
| 2026.04.20 | ₩4,672 | ₩4,672 | ₩4,312 | ₩4,459 | -4.57% | 4만 |
|---|
| 2026.04.17 | ₩4,646 | ₩4,873 | ₩4,486 | ₩4,699 | +1.15% | 3.5만 |
|---|
| 2026.04.16 | ₩4,552 | ₩4,793 | ₩4,339 | ₩4,686 | +2.93% | 3만 |
|---|
| 2026.04.15 | ₩4,379 | ₩4,672 | ₩4,325 | ₩4,632 | +5.79% | 2만 |
|---|
| 2026.04.14 | ₩4,272 | ₩4,672 | ₩4,245 | ₩4,405 | +3.12% | 3.3만 |
|---|
| 2026.04.13 | ₩4,539 | ₩4,954 | ₩4,205 | ₩4,245 | -6.47% | 17.1만 |
|---|
| 2026.04.10 | ₩4,793 | ₩4,839 | ₩4,539 | ₩4,539 | -5.29% | 2.6만 |
|---|
| 2026.04.09 | ₩4,686 | ₩5,188 | ₩4,405 | ₩4,793 | +2.28% | 4.5만 |
|---|
| 2026.04.08 | ₩4,178 | ₩4,939 | ₩4,085 | ₩4,806 | +15.02% | 9.7만 |
|---|
| 2026.04.07 | ₩4,899 | ₩5,100 | ₩4,045 | ₩4,072 | -16.89% | 8.2만 |
|---|
| 2026.04.06 | ₩4,966 | ₩5,300 | ₩4,739 | ₩5,193 | +4.57% | 6.5만 |
|---|
| 2026.04.02 | ₩4,272 | ₩4,913 | ₩4,272 | ₩4,539 | +6.25% | 3.1만 |
|---|
| 2026.04.01 | ₩4,672 | ₩4,779 | ₩4,058 | ₩4,432 | -5.14% | 13.1만 |
|---|
| 2026.03.31 | ₩5,767 | ₩6,088 | ₩5,340 | ₩5,981 | +3.70% | 1.8만 |
|---|
| 2026.03.30 | ₩6,328 | ₩6,408 | ₩5,714 | ₩5,767 | -8.86% | 8.3천 |
|---|
| 2026.03.27 | ₩6,355 | ₩6,355 | ₩5,874 | ₩6,034 | -5.04% | 4.8천 |
|---|
| 2026.03.26 | ₩6,435 | ₩6,702 | ₩6,355 | ₩6,355 | -1.24% | 4천 |
|---|
| 2026.03.25 | ₩6,034 | ₩6,782 | ₩6,007 | ₩6,435 | +6.64% | 1.8만 |
|---|
| 2026.03.24 | ₩6,034 | ₩6,461 | ₩6,007 | ₩6,034 | 0.00% | 6.8천 |
|---|
| 2026.03.23 | ₩6,007 | ₩6,648 | ₩6,007 | ₩6,301 | +4.89% | 5.8천 |
|---|
| 2026.03.20 | ₩6,141 | ₩6,221 | ₩5,954 | ₩6,007 | -2.17% | 6.7천 |
|---|
| 2026.03.19 | ₩6,274 | ₩6,755 | ₩5,927 | ₩6,114 | -2.55% | 2.2만 |
|---|
| 2026.03.18 | ₩6,541 | ₩6,675 | ₩6,408 | ₩6,515 | -0.41% | 5.3천 |
|---|
| 2026.03.17 | ₩6,755 | ₩6,755 | ₩6,488 | ₩6,541 | -3.16% | 5천 |
|---|
| 2026.03.16 | ₩6,461 | ₩7,075 | ₩6,461 | ₩6,648 | +2.89% | 1.2만 |
|---|
| 2026.03.13 | ₩6,675 | ₩6,675 | ₩6,408 | ₩6,541 | -2.00% | 6.4천 |
|---|
| 2026.03.12 | ₩6,702 | ₩6,835 | ₩6,408 | ₩6,568 | -1.99% | 2.2만 |
|---|
| 2026.03.11 | ₩6,782 | ₩7,022 | ₩6,675 | ₩6,728 | -0.79% | 7.5천 |
|---|
| 2026.03.10 | ₩6,461 | ₩6,969 | ₩6,461 | ₩6,782 | +4.96% | 6.1천 |
|---|
| 2026.03.09 | ₩6,622 | ₩6,675 | ₩6,408 | ₩6,461 | -2.42% | 7천 |
|---|
| 2026.03.06 | ₩6,835 | ₩6,862 | ₩5,927 | ₩6,568 | -3.91% | 1.3만 |
|---|
| 2026.03.05 | ₩6,942 | ₩7,102 | ₩6,675 | ₩7,102 | +2.31% | 6.7천 |
|---|
| 2026.03.04 | ₩6,675 | ₩7,289 | ₩6,675 | ₩7,102 | +6.40% | 8.8천 |
|---|
| 2026.03.03 | ₩6,435 | ₩6,942 | ₩6,061 | ₩6,862 | +6.64% | 1.3만 |
|---|
| 2026.03.02 | ₩7,022 | ₩7,049 | ₩6,328 | ₩6,648 | -5.32% | 2.2만 |
|---|
| 2026.02.27 | ₩6,942 | ₩7,342 | ₩6,808 | ₩7,182 | +3.46% | 1.9만 |
|---|
| 2026.02.26 | ₩7,689 | ₩7,850 | ₩6,808 | ₩7,209 | -6.25% | 3.8만 |
|---|
| 2026.02.25 | ₩7,609 | ₩8,811 | ₩6,969 | ₩8,010 | +5.26% | 9.2만 |
|---|
| 2026.02.24 | ₩7,609 | ₩8,010 | ₩6,274 | ₩8,010 | +5.26% | 115.3만 |
|---|
| 2026.02.23 | ₩7,129 | ₩7,129 | ₩6,808 | ₩7,022 | -1.50% | 1.8천 |
|---|
| 2026.02.20 | ₩6,995 | ₩6,995 | ₩6,808 | ₩6,835 | -2.29% | 410 |
|---|
| 2026.02.19 | ₩6,862 | ₩7,022 | ₩6,808 | ₩6,835 | -0.39% | 1.2천 |
|---|
| 2026.02.18 | ₩7,022 | ₩7,182 | ₩6,675 | ₩6,862 | -2.28% | 2.4천 |
|---|
| 2026.02.17 | ₩6,782 | ₩7,342 | ₩6,622 | ₩7,049 | +3.94% | 4.7천 |
|---|
| 2026.02.13 | ₩6,702 | ₩7,316 | ₩6,675 | ₩6,782 | +1.20% | 1.8천 |
|---|
| 2026.02.12 | ₩7,289 | ₩7,396 | ₩6,702 | ₩6,702 | -8.06% | 3.2천 |
|---|
| 2026.02.11 | ₩7,583 | ₩7,850 | ₩7,209 | ₩7,289 | -3.87% | 4.5천 |
|---|
| 2026.02.10 | ₩6,835 | ₩8,010 | ₩6,675 | ₩7,422 | +8.59% | 6.2천 |
|---|
| 2026.02.09 | ₩7,022 | ₩7,743 | ₩6,942 | ₩7,209 | +2.66% | 1.7천 |
|---|
| 2026.02.06 | ₩6,221 | ₩7,209 | ₩6,088 | ₩7,022 | +12.88% | 5.3천 |
|---|
| 2026.02.05 | ₩6,488 | ₩6,488 | ₩6,007 | ₩6,221 | -4.12% | 5.7천 |
|---|
| 2026.02.04 | ₩6,835 | ₩6,942 | ₩6,274 | ₩6,541 | -4.30% | 3.7천 |
|---|
| 2026.02.03 | ₩6,808 | ₩7,209 | ₩6,755 | ₩6,942 | +1.96% | 3.1천 |
|---|
| 2026.02.02 | ₩7,022 | ₩7,155 | ₩6,808 | ₩6,808 | -3.04% | 6.1천 |
|---|
| 2026.01.30 | ₩7,476 | ₩7,583 | ₩7,022 | ₩7,022 | -6.07% | 4.3천 |
|---|
| 2026.01.29 | ₩7,689 | ₩8,010 | ₩7,422 | ₩7,422 | -3.47% | 7천 |
|---|
| 2026.01.28 | ₩7,689 | ₩8,277 | ₩7,342 | ₩7,689 | 0.00% | 2.6천 |
|---|
| 2026.01.27 | ₩7,209 | ₩8,277 | ₩7,209 | ₩7,689 | +6.67% | 1만 |
|---|
| 2026.01.26 | ₩7,689 | ₩8,010 | ₩7,236 | ₩7,342 | -4.51% | 2.8천 |
|---|
| 2026.01.23 | ₩8,010 | ₩8,117 | ₩7,689 | ₩7,689 | -4.00% | 2.2천 |
|---|
| 2026.01.22 | ₩7,236 | ₩8,063 | ₩6,942 | ₩7,823 | +8.12% | 3.8천 |
|---|
| 2026.01.21 | ₩7,743 | ₩7,743 | ₩6,808 | ₩7,316 | -5.52% | 1.4만 |
|---|
| 2026.01.20 | ₩8,384 | ₩8,384 | ₩7,503 | ₩7,796 | -7.01% | 1.3만 |
|---|
| 2026.01.16 | ₩8,437 | ₩8,544 | ₩8,277 | ₩8,384 | -0.63% | 6.8천 |
|---|
| 2026.01.15 | ₩8,490 | ₩8,544 | ₩8,410 | ₩8,437 | -0.63% | 4천 |
|---|
| 2026.01.14 | ₩8,357 | ₩8,677 | ₩8,304 | ₩8,304 | -0.64% | 6.8천 |
|---|
| 2026.01.13 | ₩8,571 | ₩8,784 | ₩8,437 | ₩8,437 | -1.56% | 3.1천 |
|---|
| 2026.01.12 | ₩8,197 | ₩9,238 | ₩8,197 | ₩8,571 | +4.56% | 2.6천 |
|---|
| 2026.01.09 | ₩8,784 | ₩9,105 | ₩8,490 | ₩8,490 | -3.34% | 1.6천 |
|---|
| 2026.01.08 | ₩8,250 | ₩9,345 | ₩8,250 | ₩8,410 | +1.94% | 4.8천 |
|---|
| 2026.01.07 | ₩8,811 | ₩8,811 | ₩8,037 | ₩8,384 | -4.85% | 9.9천 |
|---|
| 2026.01.06 | ₩8,063 | ₩9,345 | ₩8,063 | ₩8,811 | +9.27% | 1.1만 |
|---|
| 2026.01.05 | ₩8,277 | ₩8,811 | ₩8,063 | ₩8,063 | -2.58% | 8천 |
|---|
| 2026.01.02 | ₩8,437 | ₩8,784 | ₩8,143 | ₩8,410 | -0.32% | 1.9천 |
|---|
| 2025.12.31 | ₩9,318 | ₩9,345 | ₩8,010 | ₩8,143 | -12.61% | 1.4만 |
|---|
| 2025.12.30 | ₩9,211 | ₩9,612 | ₩9,078 | ₩9,078 | -1.45% | 9.2천 |
|---|
| 2025.12.29 | ₩8,811 | ₩9,345 | ₩8,597 | ₩9,078 | +3.03% | 6.8천 |
|---|
| 2025.12.26 | ₩9,078 | ₩10,012 | ₩8,544 | ₩9,238 | +1.76% | 2.1만 |
|---|
| 2025.12.24 | ₩8,250 | ₩9,265 | ₩8,250 | ₩9,131 | +10.68% | 1만 |
|---|
| 2025.12.23 | ₩8,517 | ₩10,119 | ₩8,384 | ₩8,410 | -1.25% | 3.8만 |
|---|
| 2025.12.22 | ₩8,757 | ₩9,024 | ₩8,277 | ₩8,544 | -2.44% | 5.7천 |
|---|
| 2025.12.19 | ₩9,345 | ₩9,825 | ₩8,891 | ₩9,024 | -3.43% | 8천 |
|---|
| 2025.12.18 | ₩8,918 | ₩9,532 | ₩8,838 | ₩9,238 | +3.59% | 1.6만 |
|---|
| 2025.12.17 | ₩9,398 | ₩9,879 | ₩8,811 | ₩8,918 | -5.11% | 7.8천 |
|---|
| 2025.12.16 | ₩9,879 | ₩10,440 | ₩9,612 | ₩10,119 | +2.43% | 8.7천 |
|---|
| 2025.12.15 | ₩9,825 | ₩10,546 | ₩5,927 | ₩9,932 | +1.09% | 5.1만 |
|---|
| 2025.12.12 | ₩11,187 | ₩11,347 | ₩9,719 | ₩9,825 | -12.17% | 1.2만 |
|---|
| 2025.12.11 | ₩11,427 | ₩11,427 | ₩11,214 | ₩11,241 | -1.64% | 4.5천 |
|---|
| 2025.12.10 | ₩11,294 | ₩11,828 | ₩11,214 | ₩11,427 | +1.18% | 5.4천 |
|---|
| 2025.12.09 | ₩11,401 | ₩11,855 | ₩11,347 | ₩11,508 | +0.94% | 4천 |
|---|
| 2025.12.08 | ₩11,721 | ₩12,282 | ₩11,534 | ₩11,588 | -1.14% | 5천 |
|---|
| 2025.12.05 | ₩12,309 | ₩12,736 | ₩11,588 | ₩11,828 | -3.90% | 3.3천 |
|---|
| 2025.12.04 | ₩12,015 | ₩12,576 | ₩12,015 | ₩12,309 | +2.44% | 2.7천 |
|---|
| 2025.12.03 | ₩11,294 | ₩12,415 | ₩11,294 | ₩12,175 | +7.80% | 3.8천 |
|---|
| 2025.12.02 | ₩12,282 | ₩12,682 | ₩11,214 | ₩11,214 | -8.70% | 8.5천 |
|---|
| 2025.12.01 | ₩12,042 | ₩13,056 | ₩12,042 | ₩12,682 | +5.32% | 2.6천 |
|---|
| 2025.11.28 | ₩12,709 | ₩13,350 | ₩12,549 | ₩12,549 | -1.26% | 1.3천 |
|---|
| 2025.11.26 | ₩13,029 | ₩13,083 | ₩12,282 | ₩12,843 | -1.43% | 5.4천 |
|---|
| 2025.11.25 | ₩13,750 | ₩13,884 | ₩12,736 | ₩13,029 | -5.24% | 7.8천 |
|---|
| 2025.11.24 | ₩12,122 | ₩13,937 | ₩12,122 | ₩13,617 | +12.33% | 1.2만 |
|---|
| 2025.11.21 | ₩11,935 | ₩13,350 | ₩11,748 | ₩12,148 | +1.79% | 4.3천 |
|---|
| 2025.11.20 | ₩12,923 | ₩13,457 | ₩11,668 | ₩11,775 | -8.88% | 7천 |
|---|
| 2025.11.19 | ₩13,083 | ₩13,350 | ₩12,095 | ₩12,495 | -4.49% | 1.3만 |
|---|
| 2025.11.18 | ₩15,219 | ₩15,219 | ₩13,136 | ₩13,350 | -12.28% | 3.7만 |
|---|
| 2025.11.17 | ₩17,675 | ₩17,729 | ₩16,287 | ₩16,420 | -7.10% | 6.8천 |
|---|
| 2025.11.14 | ₩16,981 | ₩18,289 | ₩16,928 | ₩17,996 | +5.97% | 8.4천 |
|---|
| 2025.11.13 | ₩17,969 | ₩18,129 | ₩16,607 | ₩17,088 | -4.90% | 7.1천 |
|---|
| 2025.11.12 | ₩18,503 | ₩18,556 | ₩16,847 | ₩17,809 | -3.75% | 1만 |
|---|
| 2025.11.11 | ₩18,449 | ₩19,224 | ₩17,915 | ₩18,690 | +1.30% | 2.9만 |
|---|
| 2025.11.10 | ₩19,491 | ₩20,559 | ₩19,491 | ₩20,025 | +2.74% | 2만 |
|---|
| 2025.11.07 | ₩22,962 | ₩23,816 | ₩22,695 | ₩23,335 | +1.63% | 3만 |
|---|
| 2025.11.06 | ₩22,962 | ₩23,763 | ₩21,520 | ₩23,202 | +1.05% | 2.8만 |
|---|
| 2025.11.05 | ₩22,428 | ₩22,428 | ₩21,760 | ₩22,428 | 0.00% | 9.6천 |
|---|
| 2025.11.04 | ₩21,360 | ₩22,962 | ₩20,719 | ₩22,000 | +3.00% | 2.6만 |
|---|
| 2025.11.03 | ₩21,894 | ₩22,668 | ₩21,226 | ₩22,134 | +1.10% | 1.8만 |
|---|
| 2025.10.31 | ₩20,826 | ₩23,229 | ₩19,678 | ₩21,600 | +3.72% | 8.4만 |
|---|
| 2025.10.30 | ₩20,025 | ₩20,292 | ₩19,517 | ₩20,158 | +0.67% | 1.1만 |
|---|
| 2025.10.29 | ₩20,292 | ₩21,199 | ₩20,025 | ₩20,158 | -0.66% | 2.6만 |
|---|
| 2025.10.28 | ₩20,719 | ₩21,360 | ₩20,372 | ₩20,452 | -1.29% | 1.4만 |
|---|
| 2025.10.27 | ₩21,466 | ₩21,573 | ₩20,585 | ₩20,719 | -3.48% | 1.7만 |
|---|
| 2025.10.24 | ₩20,025 | ₩21,894 | ₩20,025 | ₩21,466 | +7.20% | 2.4만 |
|---|
| 2025.10.23 | ₩20,398 | ₩21,039 | ₩20,025 | ₩20,345 | -0.26% | 3.2만 |
|---|
| 2025.10.22 | ₩20,826 | ₩22,161 | ₩20,292 | ₩20,532 | -1.41% | 7.9만 |
|---|
| 2025.10.21 | ₩21,894 | ₩24,110 | ₩20,025 | ₩22,161 | +1.22% | 78.1만 |
|---|
| 2025.10.20 | ₩20,292 | ₩20,559 | ₩18,156 | ₩18,850 | -7.11% | 125.6만 |
|---|
| 2025.10.17 | ₩18,610 | ₩20,559 | ₩18,423 | ₩19,491 | +4.73% | 9.5천 |
|---|
| 2025.10.16 | ₩21,360 | ₩21,547 | ₩18,690 | ₩19,651 | -8.00% | 6.1만 |
|---|
| 2025.10.15 | ₩21,894 | ₩22,962 | ₩20,692 | ₩21,547 | -1.59% | 11.7만 |
|---|
| 2025.10.14 | ₩21,600 | ₩22,134 | ₩19,491 | ₩22,027 | +1.98% | 1.3만 |
|---|
| 2025.10.13 | ₩21,787 | ₩22,668 | ₩21,627 | ₩22,054 | +1.23% | 6.6천 |
|---|
| 2025.10.10 | ₩24,297 | ₩24,297 | ₩21,894 | ₩22,081 | -9.12% | 1.4만 |
|---|