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 | ₩2,308 | ₩2,603 | ₩2,187 | ₩2,287 | -0.87% | 8.2천 |
| 2026.10.08 | ₩2,375 | ₩2,424 | ₩2,361 | ₩2,401 | +1.13% | 1.5만 |
| 2026.10.07 | ₩2,361 | ₩2,415 | ₩2,014 | ₩2,354 | -0.28% | 5.1만 |
| 2026.10.06 | ₩2,428 | ₩2,428 | ₩2,281 | ₩2,348 | -3.31% | 2.1만 |
| 2026.10.05 | ₩2,589 | ₩2,662 | ₩2,485 | ₩2,556 | -1.30% | 1.9만 |
| 2026.10.02 | ₩2,589 | ₩2,683 | ₩2,415 | ₩2,656 | +2.59% | 7.5만 |
| 2026.10.01 | ₩2,576 | ₩2,603 | ₩2,562 | ₩2,583 | +0.26% | 39.3만 |
| 2026.09.30 | ₩2,629 | ₩2,710 | ₩2,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,683 |
| +2.04% |
| 2.1만 |
| 2026.09.29 | ₩2,723 | ₩2,777 | ₩2,629 | ₩2,737 | +0.49% | 1만 |
|---|
| 2026.09.28 | ₩2,817 | ₩2,898 | ₩2,710 | ₩2,844 | +0.95% | 2만 |
|---|
| 2026.09.25 | ₩2,804 | ₩2,866 | ₩2,790 | ₩2,866 | +2.20% | 3.4만 |
|---|
| 2026.09.24 | ₩2,790 | ₩2,817 | ₩2,697 | ₩2,804 | +0.48% | 1.1만 |
|---|
| 2026.09.23 | ₩2,790 | ₩2,817 | ₩2,683 | ₩2,725 | -2.36% | 1만 |
|---|
| 2026.09.22 | ₩2,723 | ₩2,764 | ₩2,710 | ₩2,764 | +1.48% | 8.4천 |
|---|
| 2026.09.21 | ₩2,656 | ₩2,815 | ₩2,651 | ₩2,701 | +1.67% | 4.4천 |
|---|
| 2026.09.18 | ₩2,723 | ₩2,723 | ₩2,643 | ₩2,676 | -1.72% | 2.4천 |
|---|
| 2026.09.17 | ₩2,646 | ₩2,748 | ₩2,629 | ₩2,748 | +3.85% | 1.4천 |
|---|
| 2026.09.16 | ₩2,737 | ₩2,737 | ₩2,656 | ₩2,656 | -2.94% | 7.9천 |
|---|
| 2026.09.15 | ₩2,603 | ₩2,807 | ₩2,576 | ₩2,717 | +4.38% | 2.1만 |
|---|
| 2026.09.14 | ₩2,804 | ₩2,804 | ₩2,549 | ₩2,562 | -8.61% | 1.3만 |
|---|
| 2026.09.11 | ₩2,710 | ₩2,829 | ₩2,670 | ₩2,670 | -1.49% | 2만 |
|---|
| 2026.09.10 | ₩2,576 | ₩2,804 | ₩2,491 | ₩2,757 | +7.03% | 1.5만 |
|---|
| 2026.09.09 | ₩2,670 | ₩2,707 | ₩2,316 | ₩2,643 | -1.01% | 2만 |
|---|
| 2026.09.08 | ₩2,670 | ₩2,690 | ₩2,576 | ₩2,629 | -1.51% | 1.4만 |
|---|
| 2026.09.04 | ₩2,938 | ₩3,220 | ₩2,616 | ₩2,683 | -8.68% | 4.3만 |
|---|
| 2026.09.03 | ₩3,112 | ₩3,193 | ₩3,012 | ₩3,072 | -1.29% | 3.5천 |
|---|
| 2026.09.02 | ₩3,222 | ₩3,408 | ₩3,115 | ₩3,180 | -1.33% | 1.2만 |
|---|
| 2026.09.01 | ₩3,206 | ₩3,503 | ₩3,206 | ₩3,385 | +5.56% | 7천 |
|---|
| 2026.08.31 | ₩3,401 | ₩3,554 | ₩3,126 | ₩3,233 | -4.93% | 3.9만 |
|---|
| 2026.08.28 | ₩3,569 | ₩3,569 | ₩3,398 | ₩3,455 | -3.20% | 9.4천 |
|---|
| 2026.08.27 | ₩3,367 | ₩3,555 | ₩3,367 | ₩3,555 | +5.58% | 4천 |
|---|
| 2026.08.26 | ₩3,475 | ₩3,559 | ₩3,354 | ₩3,367 | -3.09% | 7.2천 |
|---|
| 2026.08.25 | ₩3,381 | ₩3,555 | ₩3,377 | ₩3,555 | +5.16% | 7천 |
|---|
| 2026.08.24 | ₩3,582 | ₩3,582 | ₩3,394 | ₩3,408 | -4.87% | 5.8천 |
|---|
| 2026.08.21 | ₩3,437 | ₩3,689 | ₩3,434 | ₩3,569 | +3.83% | 2.3만 |
|---|
| 2026.08.20 | ₩3,327 | ₩3,553 | ₩3,327 | ₩3,448 | +3.63% | 2만 |
|---|
| 2026.08.19 | ₩3,481 | ₩3,535 | ₩3,394 | ₩3,461 | -0.58% | 6.2천 |
|---|
| 2026.08.18 | ₩3,394 | ₩3,551 | ₩3,327 | ₩3,502 | +3.16% | 1.4만 |
|---|
| 2026.08.17 | ₩3,473 | ₩3,528 | ₩3,327 | ₩3,421 | -1.51% | 1.3만 |
|---|
| 2026.08.14 | ₩3,681 | ₩3,756 | ₩3,421 | ₩3,488 | -5.25% | 1.9만 |
|---|
| 2026.08.13 | ₩3,502 | ₩3,689 | ₩3,163 | ₩3,300 | -5.75% | 2.8만 |
|---|
| 2026.08.12 | ₩3,743 | ₩3,837 | ₩3,575 | ₩3,609 | -3.58% | 1.4만 |
|---|
| 2026.08.11 | ₩3,783 | ₩3,903 | ₩3,783 | ₩3,891 | +2.84% | 2.4만 |
|---|
| 2026.08.10 | ₩3,837 | ₩3,864 | ₩3,649 | ₩3,824 | -0.35% | 5.7만 |
|---|
| 2026.08.07 | ₩3,448 | ₩3,676 | ₩3,327 | ₩3,676 | +6.61% | 8.9만 |
|---|
| 2026.08.06 | ₩3,555 | ₩3,581 | ₩3,354 | ₩3,448 | -3.02% | 3.3천 |
|---|
| 2026.08.05 | ₩3,595 | ₩3,716 | ₩3,354 | ₩3,528 | -1.87% | 3.2만 |
|---|
| 2026.08.04 | ₩3,689 | ₩3,768 | ₩3,422 | ₩3,597 | -2.51% | 6.7만 |
|---|
| 2026.08.03 | ₩3,072 | ₩3,810 | ₩3,072 | ₩3,555 | +15.72% | 14.7만 |
|---|
| 2026.07.31 | ₩2,884 | ₩3,218 | ₩2,884 | ₩3,072 | +6.51% | 2.6만 |
|---|
| 2026.07.30 | ₩2,831 | ₩3,112 | ₩2,718 | ₩2,884 | +1.90% | 1.2만 |
|---|
| 2026.07.29 | ₩3,045 | ₩3,086 | ₩2,737 | ₩2,817 | -7.49% | 3.3만 |
|---|
| 2026.07.28 | ₩2,831 | ₩3,139 | ₩2,817 | ₩3,045 | +7.58% | 2.8만 |
|---|
| 2026.07.27 | ₩2,925 | ₩2,978 | ₩2,697 | ₩2,844 | -2.75% | 2.4만 |
|---|
| 2026.07.24 | ₩3,072 | ₩3,131 | ₩2,919 | ₩2,919 | -4.98% | 2.3만 |
|---|
| 2026.07.23 | ₩3,287 | ₩3,315 | ₩3,019 | ₩3,019 | -8.16% | 1.7만 |
|---|
| 2026.07.22 | ₩3,377 | ₩3,434 | ₩3,300 | ₩3,300 | -2.26% | 2.7만 |
|---|
| 2026.07.21 | ₩3,341 | ₩3,421 | ₩3,300 | ₩3,300 | -1.20% | 1.5만 |
|---|
| 2026.07.20 | ₩3,743 | ₩3,743 | ₩3,287 | ₩3,287 | -12.19% | 1.5만 |
|---|
| 2026.07.17 | ₩3,448 | ₩3,488 | ₩3,354 | ₩3,367 | -2.33% | 1.9만 |
|---|
| 2026.07.16 | ₩3,716 | ₩3,754 | ₩3,408 | ₩3,502 | -5.78% | 2.9만 |
|---|
| 2026.07.15 | ₩3,877 | ₩4,011 | ₩3,730 | ₩3,756 | -3.11% | 2.2만 |
|---|
| 2026.07.14 | ₩3,998 | ₩4,125 | ₩3,824 | ₩3,891 | -2.68% | 3.5만 |
|---|
| 2026.07.13 | ₩4,092 | ₩4,123 | ₩3,971 | ₩3,984 | -2.62% | 3.3만 |
|---|
| 2026.07.10 | ₩4,233 | ₩4,508 | ₩4,011 | ₩4,132 | -2.38% | 6만 |
|---|
| 2026.07.09 | ₩4,038 | ₩4,374 | ₩3,864 | ₩4,360 | +7.97% | 6.3만 |
|---|
| 2026.07.08 | ₩4,293 | ₩4,293 | ₩3,984 | ₩3,998 | -6.88% | 4.7만 |
|---|
| 2026.07.07 | ₩4,109 | ₩4,427 | ₩3,958 | ₩4,132 | +0.56% | 3만 |
|---|
| 2026.07.06 | ₩4,239 | ₩4,293 | ₩4,052 | ₩4,172 | -1.58% | 1.4만 |
|---|
| 2026.07.02 | ₩4,284 | ₩4,548 | ₩4,092 | ₩4,105 | -4.17% | 3.8만 |
|---|
| 2026.07.01 | ₩4,159 | ₩4,422 | ₩4,105 | ₩4,253 | +2.26% | 2만 |
|---|
| 2026.06.30 | ₩4,280 | ₩4,353 | ₩4,092 | ₩4,119 | -3.76% | 2.1만 |
|---|
| 2026.06.29 | ₩4,548 | ₩4,588 | ₩4,159 | ₩4,253 | -6.49% | 2.8만 |
|---|
| 2026.06.26 | ₩4,078 | ₩4,602 | ₩4,065 | ₩4,427 | +8.55% | 10.9만 |
|---|
| 2026.06.25 | ₩4,172 | ₩4,400 | ₩4,038 | ₩4,052 | -2.89% | 3.7만 |
|---|
| 2026.06.24 | ₩4,226 | ₩4,521 | ₩4,159 | ₩4,320 | +2.22% | 5.7만 |
|---|
| 2026.06.23 | ₩4,158 | ₩4,347 | ₩4,011 | ₩4,280 | +2.94% | 5.2만 |
|---|
| 2026.06.22 | ₩4,206 | ₩4,219 | ₩4,038 | ₩4,105 | -2.39% | 1.8만 |
|---|
| 2026.06.18 | ₩4,280 | ₩4,454 | ₩4,058 | ₩4,313 | +0.78% | 2.2만 |
|---|
| 2026.06.17 | ₩4,488 | ₩4,561 | ₩4,092 | ₩4,119 | -8.22% | 3.9만 |
|---|
| 2026.06.16 | ₩4,467 | ₩4,964 | ₩4,414 | ₩4,427 | -0.90% | 7.6만 |
|---|
| 2026.06.15 | ₩4,535 | ₩4,682 | ₩4,467 | ₩4,467 | -1.48% | 2.7만 |
|---|
| 2026.06.12 | ₩4,481 | ₩4,655 | ₩4,320 | ₩4,454 | -0.60% | 4.6만 |
|---|
| 2026.06.11 | ₩4,320 | ₩4,924 | ₩4,253 | ₩4,709 | +9.01% | 11.8만 |
|---|
| 2026.06.10 | ₩4,575 | ₩4,650 | ₩4,280 | ₩4,421 | -3.37% | 3만 |
|---|
| 2026.06.09 | ₩4,293 | ₩4,696 | ₩4,052 | ₩4,602 | +7.19% | 8.1만 |
|---|
| 2026.06.08 | ₩4,145 | ₩4,400 | ₩4,068 | ₩4,273 | +3.07% | 4.3만 |
|---|
| 2026.06.05 | ₩4,897 | ₩4,897 | ₩4,038 | ₩4,119 | -15.89% | 8.7만 |
|---|
| 2026.06.04 | ₩4,280 | ₩5,220 | ₩4,239 | ₩5,085 | +18.81% | 17만 |
|---|
| 2026.06.03 | ₩4,400 | ₩4,588 | ₩4,280 | ₩4,535 | +3.05% | 4.1만 |
|---|
| 2026.06.02 | ₩4,387 | ₩4,467 | ₩4,226 | ₩4,360 | -0.61% | 3.5만 |
|---|
| 2026.06.01 | ₩4,696 | ₩5,058 | ₩4,347 | ₩4,481 | -4.57% | 9.6만 |
|---|
| 2026.05.29 | ₩4,320 | ₩4,964 | ₩4,320 | ₩4,857 | +12.42% | 9.3만 |
|---|
| 2026.05.28 | ₩4,293 | ₩4,816 | ₩4,293 | ₩4,548 | +5.94% | 21.1만 |
|---|
| 2026.05.27 | ₩4,145 | ₩4,910 | ₩3,837 | ₩4,159 | +0.32% | 25.3만 |
|---|
| 2026.05.26 | ₩3,958 | ₩4,427 | ₩3,689 | ₩4,199 | +6.10% | 19.4만 |
|---|
| 2026.05.22 | ₩4,011 | ₩4,427 | ₩3,624 | ₩4,253 | +6.02% | 57.7만 |
|---|
| 2026.05.21 | ₩3,542 | ₩3,991 | ₩3,354 | ₩3,783 | +6.82% | 36.7만 |
|---|
| 2026.05.20 | ₩3,555 | ₩3,676 | ₩3,542 | ₩3,622 | +1.89% | 23.1만 |
|---|
| 2026.05.19 | ₩3,649 | ₩3,817 | ₩3,542 | ₩3,636 | -0.37% | 1.9만 |
|---|
| 2026.05.18 | ₩3,636 | ₩3,817 | ₩3,515 | ₩3,528 | -2.95% | 3.1만 |
|---|
| 2026.05.15 | ₩3,676 | ₩3,689 | ₩3,548 | ₩3,569 | -2.92% | 4만 |
|---|
| 2026.05.14 | ₩3,770 | ₩3,817 | ₩3,649 | ₩3,689 | -2.14% | 2.3만 |
|---|
| 2026.05.13 | ₩3,958 | ₩3,998 | ₩3,797 | ₩3,877 | -2.03% | 3.2만 |
|---|
| 2026.05.12 | ₩4,320 | ₩4,320 | ₩3,797 | ₩3,984 | -7.76% | 4.5만 |
|---|
| 2026.05.11 | ₩4,266 | ₩4,347 | ₩4,112 | ₩4,119 | -3.46% | 4.4만 |
|---|
| 2026.05.08 | ₩4,320 | ₩4,454 | ₩4,159 | ₩4,266 | -1.24% | 8.4만 |
|---|
| 2026.05.07 | ₩4,366 | ₩4,950 | ₩4,132 | ₩4,414 | +1.11% | 13.2만 |
|---|
| 2026.05.06 | ₩4,360 | ₩4,561 | ₩4,105 | ₩4,353 | -0.15% | 7.3만 |
|---|
| 2026.05.05 | ₩4,561 | ₩4,635 | ₩4,306 | ₩4,333 | -5.00% | 5.7만 |
|---|
| 2026.05.04 | ₩4,722 | ₩4,991 | ₩4,294 | ₩4,628 | -1.99% | 9.5만 |
|---|
| 2026.05.01 | ₩4,132 | ₩4,952 | ₩3,917 | ₩4,776 | +15.58% | 29.2만 |
|---|
| 2026.04.30 | ₩4,099 | ₩4,408 | ₩3,826 | ₩4,139 | +0.98% | 5.4만 |
|---|
| 2026.04.29 | ₩4,052 | ₩4,092 | ₩3,750 | ₩3,971 | -1.99% | 4.4만 |
|---|
| 2026.04.28 | ₩4,168 | ₩4,300 | ₩4,105 | ₩4,119 | -1.19% | 3.7만 |
|---|
| 2026.04.27 | ₩4,387 | ₩4,481 | ₩4,213 | ₩4,266 | -2.75% | 1.3만 |
|---|
| 2026.04.24 | ₩4,159 | ₩4,430 | ₩4,038 | ₩4,400 | +5.81% | 2.9만 |
|---|
| 2026.04.23 | ₩4,347 | ₩4,427 | ₩4,132 | ₩4,239 | -2.47% | 5.6만 |
|---|
| 2026.04.22 | ₩4,159 | ₩4,575 | ₩3,958 | ₩4,575 | +10.00% | 9.7만 |
|---|
| 2026.04.21 | ₩4,494 | ₩4,561 | ₩3,904 | ₩4,171 | -7.19% | 16.1만 |
|---|
| 2026.04.20 | ₩4,696 | ₩4,696 | ₩4,333 | ₩4,481 | -4.57% | 4만 |
|---|
| 2026.04.17 | ₩4,669 | ₩4,897 | ₩4,508 | ₩4,722 | +1.15% | 3.5만 |
|---|
| 2026.04.16 | ₩4,575 | ₩4,816 | ₩4,360 | ₩4,709 | +2.93% | 3만 |
|---|
| 2026.04.15 | ₩4,400 | ₩4,696 | ₩4,347 | ₩4,655 | +5.79% | 2만 |
|---|
| 2026.04.14 | ₩4,293 | ₩4,696 | ₩4,266 | ₩4,427 | +3.12% | 3.3만 |
|---|
| 2026.04.13 | ₩4,561 | ₩4,979 | ₩4,226 | ₩4,266 | -6.47% | 17.1만 |
|---|
| 2026.04.10 | ₩4,816 | ₩4,863 | ₩4,561 | ₩4,561 | -5.29% | 2.6만 |
|---|
| 2026.04.09 | ₩4,709 | ₩5,213 | ₩4,427 | ₩4,816 | +2.28% | 4.5만 |
|---|
| 2026.04.08 | ₩4,199 | ₩4,964 | ₩4,105 | ₩4,830 | +15.02% | 9.7만 |
|---|
| 2026.04.07 | ₩4,924 | ₩5,125 | ₩4,065 | ₩4,092 | -16.89% | 8.2만 |
|---|
| 2026.04.06 | ₩4,991 | ₩5,326 | ₩4,763 | ₩5,219 | +4.57% | 6.5만 |
|---|
| 2026.04.02 | ₩4,293 | ₩4,937 | ₩4,293 | ₩4,561 | +6.25% | 3.1만 |
|---|
| 2026.04.01 | ₩4,696 | ₩4,803 | ₩4,078 | ₩4,454 | -5.14% | 13.1만 |
|---|
| 2026.03.31 | ₩5,796 | ₩6,118 | ₩5,366 | ₩6,010 | +3.70% | 1.8만 |
|---|
| 2026.03.30 | ₩6,359 | ₩6,440 | ₩5,742 | ₩5,796 | -8.86% | 8.3천 |
|---|
| 2026.03.27 | ₩6,386 | ₩6,386 | ₩5,903 | ₩6,064 | -5.04% | 4.8천 |
|---|
| 2026.03.26 | ₩6,466 | ₩6,735 | ₩6,386 | ₩6,386 | -1.24% | 4천 |
|---|
| 2026.03.25 | ₩6,064 | ₩6,815 | ₩6,037 | ₩6,466 | +6.64% | 1.8만 |
|---|
| 2026.03.24 | ₩6,064 | ₩6,493 | ₩6,037 | ₩6,064 | 0.00% | 6.8천 |
|---|
| 2026.03.23 | ₩6,037 | ₩6,681 | ₩6,037 | ₩6,332 | +4.89% | 5.8천 |
|---|
| 2026.03.20 | ₩6,171 | ₩6,252 | ₩5,983 | ₩6,037 | -2.17% | 6.7천 |
|---|
| 2026.03.19 | ₩6,305 | ₩6,788 | ₩5,957 | ₩6,144 | -2.55% | 2.2만 |
|---|
| 2026.03.18 | ₩6,574 | ₩6,708 | ₩6,440 | ₩6,547 | -0.41% | 5.3천 |
|---|
| 2026.03.17 | ₩6,788 | ₩6,788 | ₩6,520 | ₩6,574 | -3.16% | 5천 |
|---|
| 2026.03.16 | ₩6,493 | ₩7,110 | ₩6,493 | ₩6,681 | +2.89% | 1.2만 |
|---|
| 2026.03.13 | ₩6,708 | ₩6,708 | ₩6,440 | ₩6,574 | -2.00% | 6.4천 |
|---|
| 2026.03.12 | ₩6,735 | ₩6,869 | ₩6,440 | ₩6,601 | -1.99% | 2.2만 |
|---|
| 2026.03.11 | ₩6,815 | ₩7,057 | ₩6,708 | ₩6,762 | -0.79% | 7.5천 |
|---|
| 2026.03.10 | ₩6,493 | ₩7,003 | ₩6,493 | ₩6,815 | +4.96% | 6.1천 |
|---|
| 2026.03.09 | ₩6,654 | ₩6,708 | ₩6,440 | ₩6,493 | -2.42% | 7천 |
|---|
| 2026.03.06 | ₩6,869 | ₩6,896 | ₩5,957 | ₩6,601 | -3.91% | 1.3만 |
|---|
| 2026.03.05 | ₩6,976 | ₩7,137 | ₩6,708 | ₩7,137 | +2.31% | 6.7천 |
|---|
| 2026.03.04 | ₩6,708 | ₩7,325 | ₩6,708 | ₩7,137 | +6.40% | 8.8천 |
|---|
| 2026.03.03 | ₩6,466 | ₩6,976 | ₩6,091 | ₩6,896 | +6.64% | 1.3만 |
|---|
| 2026.03.02 | ₩7,057 | ₩7,084 | ₩6,359 | ₩6,681 | -5.32% | 2.2만 |
|---|
| 2026.02.27 | ₩6,976 | ₩7,379 | ₩6,842 | ₩7,218 | +3.46% | 1.9만 |
|---|
| 2026.02.26 | ₩7,728 | ₩7,888 | ₩6,842 | ₩7,245 | -6.25% | 3.8만 |
|---|
| 2026.02.25 | ₩7,647 | ₩8,854 | ₩7,003 | ₩8,049 | +5.26% | 9.2만 |
|---|
| 2026.02.24 | ₩7,647 | ₩8,049 | ₩6,305 | ₩8,049 | +5.26% | 115.3만 |
|---|
| 2026.02.23 | ₩7,164 | ₩7,164 | ₩6,842 | ₩7,057 | -1.50% | 1.8천 |
|---|
| 2026.02.20 | ₩7,030 | ₩7,030 | ₩6,842 | ₩6,869 | -2.29% | 410 |
|---|
| 2026.02.19 | ₩6,896 | ₩7,057 | ₩6,842 | ₩6,869 | -0.39% | 1.2천 |
|---|
| 2026.02.18 | ₩7,057 | ₩7,218 | ₩6,708 | ₩6,896 | -2.28% | 2.4천 |
|---|
| 2026.02.17 | ₩6,815 | ₩7,379 | ₩6,654 | ₩7,084 | +3.94% | 4.7천 |
|---|
| 2026.02.13 | ₩6,735 | ₩7,352 | ₩6,708 | ₩6,815 | +1.20% | 1.8천 |
|---|
| 2026.02.12 | ₩7,325 | ₩7,432 | ₩6,735 | ₩6,735 | -8.06% | 3.2천 |
|---|
| 2026.02.11 | ₩7,620 | ₩7,888 | ₩7,245 | ₩7,325 | -3.87% | 4.5천 |
|---|
| 2026.02.10 | ₩6,869 | ₩8,049 | ₩6,708 | ₩7,459 | +8.59% | 6.2천 |
|---|
| 2026.02.09 | ₩7,057 | ₩7,781 | ₩6,976 | ₩7,245 | +2.66% | 1.7천 |
|---|
| 2026.02.06 | ₩6,252 | ₩7,245 | ₩6,118 | ₩7,057 | +12.88% | 5.3천 |
|---|
| 2026.02.05 | ₩6,520 | ₩6,520 | ₩6,037 | ₩6,252 | -4.12% | 5.7천 |
|---|
| 2026.02.04 | ₩6,869 | ₩6,976 | ₩6,305 | ₩6,574 | -4.30% | 3.7천 |
|---|
| 2026.02.03 | ₩6,842 | ₩7,245 | ₩6,788 | ₩6,976 | +1.96% | 3.1천 |
|---|
| 2026.02.02 | ₩7,057 | ₩7,191 | ₩6,842 | ₩6,842 | -3.04% | 6.1천 |
|---|
| 2026.01.30 | ₩7,513 | ₩7,620 | ₩7,057 | ₩7,057 | -6.07% | 4.3천 |
|---|
| 2026.01.29 | ₩7,728 | ₩8,049 | ₩7,459 | ₩7,459 | -3.47% | 7천 |
|---|
| 2026.01.28 | ₩7,728 | ₩8,318 | ₩7,379 | ₩7,728 | 0.00% | 2.6천 |
|---|
| 2026.01.27 | ₩7,245 | ₩8,318 | ₩7,245 | ₩7,728 | +6.67% | 1만 |
|---|
| 2026.01.26 | ₩7,728 | ₩8,049 | ₩7,271 | ₩7,379 | -4.51% | 2.8천 |
|---|
| 2026.01.23 | ₩8,049 | ₩8,157 | ₩7,728 | ₩7,728 | -4.00% | 2.2천 |
|---|
| 2026.01.22 | ₩7,271 | ₩8,103 | ₩6,976 | ₩7,862 | +8.12% | 3.8천 |
|---|
| 2026.01.21 | ₩7,781 | ₩7,781 | ₩6,842 | ₩7,352 | -5.52% | 1.4만 |
|---|
| 2026.01.20 | ₩8,425 | ₩8,425 | ₩7,540 | ₩7,835 | -7.01% | 1.3만 |
|---|
| 2026.01.16 | ₩8,479 | ₩8,586 | ₩8,318 | ₩8,425 | -0.63% | 6.8천 |
|---|
| 2026.01.15 | ₩8,532 | ₩8,586 | ₩8,452 | ₩8,479 | -0.63% | 4천 |
|---|
| 2026.01.14 | ₩8,398 | ₩8,720 | ₩8,345 | ₩8,345 | -0.64% | 6.8천 |
|---|
| 2026.01.13 | ₩8,613 | ₩8,828 | ₩8,479 | ₩8,479 | -1.56% | 3.1천 |
|---|
| 2026.01.12 | ₩8,237 | ₩9,284 | ₩8,237 | ₩8,613 | +4.56% | 2.6천 |
|---|
| 2026.01.09 | ₩8,828 | ₩9,150 | ₩8,532 | ₩8,532 | -3.34% | 1.6천 |
|---|
| 2026.01.08 | ₩8,291 | ₩9,391 | ₩8,291 | ₩8,452 | +1.94% | 4.8천 |
|---|
| 2026.01.07 | ₩8,854 | ₩8,854 | ₩8,076 | ₩8,425 | -4.85% | 9.9천 |
|---|
| 2026.01.06 | ₩8,103 | ₩9,391 | ₩8,103 | ₩8,854 | +9.27% | 1.1만 |
|---|
| 2026.01.05 | ₩8,318 | ₩8,854 | ₩8,103 | ₩8,103 | -2.58% | 8천 |
|---|
| 2026.01.02 | ₩8,479 | ₩8,828 | ₩8,184 | ₩8,452 | -0.32% | 1.9천 |
|---|
| 2025.12.31 | ₩9,364 | ₩9,391 | ₩8,049 | ₩8,184 | -12.61% | 1.4만 |
|---|
| 2025.12.30 | ₩9,257 | ₩9,659 | ₩9,123 | ₩9,123 | -1.45% | 9.2천 |
|---|
| 2025.12.29 | ₩8,854 | ₩9,391 | ₩8,640 | ₩9,123 | +3.03% | 6.8천 |
|---|
| 2025.12.26 | ₩9,123 | ₩10,062 | ₩8,586 | ₩9,284 | +1.76% | 2.1만 |
|---|
| 2025.12.24 | ₩8,291 | ₩9,311 | ₩8,291 | ₩9,176 | +10.68% | 1만 |
|---|
| 2025.12.23 | ₩8,559 | ₩10,169 | ₩8,425 | ₩8,452 | -1.25% | 3.8만 |
|---|
| 2025.12.22 | ₩8,801 | ₩9,069 | ₩8,318 | ₩8,586 | -2.44% | 5.7천 |
|---|
| 2025.12.19 | ₩9,391 | ₩9,874 | ₩8,935 | ₩9,069 | -3.43% | 8천 |
|---|
| 2025.12.18 | ₩8,962 | ₩9,579 | ₩8,881 | ₩9,284 | +3.59% | 1.6만 |
|---|
| 2025.12.17 | ₩9,445 | ₩9,928 | ₩8,854 | ₩8,962 | -5.11% | 7.8천 |
|---|
| 2025.12.16 | ₩9,928 | ₩10,491 | ₩9,659 | ₩10,169 | +2.43% | 8.7천 |
|---|
| 2025.12.15 | ₩9,874 | ₩10,598 | ₩5,957 | ₩9,981 | +1.09% | 5.1만 |
|---|
| 2025.12.12 | ₩11,242 | ₩11,403 | ₩9,767 | ₩9,874 | -12.17% | 1.2만 |
|---|
| 2025.12.11 | ₩11,484 | ₩11,484 | ₩11,269 | ₩11,296 | -1.64% | 4.5천 |
|---|
| 2025.12.10 | ₩11,350 | ₩11,886 | ₩11,269 | ₩11,484 | +1.18% | 5.4천 |
|---|
| 2025.12.09 | ₩11,457 | ₩11,913 | ₩11,403 | ₩11,564 | +0.94% | 4천 |
|---|
| 2025.12.08 | ₩11,779 | ₩12,343 | ₩11,591 | ₩11,645 | -1.14% | 5천 |
|---|
| 2025.12.05 | ₩12,369 | ₩12,799 | ₩11,645 | ₩11,886 | -3.90% | 3.3천 |
|---|
| 2025.12.04 | ₩12,074 | ₩12,638 | ₩12,074 | ₩12,369 | +2.44% | 2.7천 |
|---|
| 2025.12.03 | ₩11,350 | ₩12,477 | ₩11,350 | ₩12,235 | +7.80% | 3.8천 |
|---|
| 2025.12.02 | ₩12,343 | ₩12,745 | ₩11,269 | ₩11,269 | -8.70% | 8.5천 |
|---|
| 2025.12.01 | ₩12,101 | ₩13,121 | ₩12,101 | ₩12,745 | +5.32% | 2.6천 |
|---|
| 2025.11.28 | ₩12,772 | ₩13,416 | ₩12,611 | ₩12,611 | -1.26% | 1.3천 |
|---|
| 2025.11.26 | ₩13,094 | ₩13,147 | ₩12,343 | ₩12,906 | -1.43% | 5.4천 |
|---|
| 2025.11.25 | ₩13,818 | ₩13,952 | ₩12,799 | ₩13,094 | -5.24% | 7.8천 |
|---|
| 2025.11.24 | ₩12,182 | ₩14,006 | ₩12,182 | ₩13,684 | +12.33% | 1.2만 |
|---|
| 2025.11.21 | ₩11,994 | ₩13,416 | ₩11,806 | ₩12,208 | +1.79% | 4.3천 |
|---|
| 2025.11.20 | ₩12,986 | ₩13,523 | ₩11,725 | ₩11,833 | -8.88% | 7천 |
|---|
| 2025.11.19 | ₩13,147 | ₩13,416 | ₩12,155 | ₩12,557 | -4.49% | 1.3만 |
|---|
| 2025.11.18 | ₩15,294 | ₩15,294 | ₩13,201 | ₩13,416 | -12.28% | 3.7만 |
|---|
| 2025.11.17 | ₩17,763 | ₩17,816 | ₩16,367 | ₩16,501 | -7.10% | 6.8천 |
|---|
| 2025.11.14 | ₩17,065 | ₩18,380 | ₩17,011 | ₩18,084 | +5.97% | 8.4천 |
|---|
| 2025.11.13 | ₩18,058 | ₩18,219 | ₩16,689 | ₩17,172 | -4.90% | 7.1천 |
|---|
| 2025.11.12 | ₩18,594 | ₩18,648 | ₩16,931 | ₩17,897 | -3.75% | 1만 |
|---|
| 2025.11.11 | ₩18,541 | ₩19,319 | ₩18,004 | ₩18,782 | +1.30% | 2.9만 |
|---|
| 2025.11.10 | ₩19,587 | ₩20,660 | ₩19,587 | ₩20,124 | +2.74% | 2만 |
|---|
| 2025.11.07 | ₩23,075 | ₩23,934 | ₩22,807 | ₩23,451 | +1.63% | 3만 |
|---|
| 2025.11.06 | ₩23,075 | ₩23,880 | ₩21,626 | ₩23,317 | +1.05% | 2.8만 |
|---|
| 2025.11.05 | ₩22,539 | ₩22,539 | ₩21,868 | ₩22,539 | 0.00% | 9.6천 |
|---|
| 2025.11.04 | ₩21,465 | ₩23,075 | ₩20,821 | ₩22,109 | +3.00% | 2.6만 |
|---|
| 2025.11.03 | ₩22,002 | ₩22,780 | ₩21,331 | ₩22,243 | +1.10% | 1.8만 |
|---|
| 2025.10.31 | ₩20,929 | ₩23,343 | ₩19,775 | ₩21,707 | +3.72% | 8.4만 |
|---|
| 2025.10.30 | ₩20,124 | ₩20,392 | ₩19,614 | ₩20,258 | +0.67% | 1.1만 |
|---|
| 2025.10.29 | ₩20,392 | ₩21,304 | ₩20,124 | ₩20,258 | -0.66% | 2.6만 |
|---|
| 2025.10.28 | ₩20,821 | ₩21,465 | ₩20,473 | ₩20,553 | -1.29% | 1.4만 |
|---|
| 2025.10.27 | ₩21,573 | ₩21,680 | ₩20,687 | ₩20,821 | -3.48% | 1.7만 |
|---|
| 2025.10.24 | ₩20,124 | ₩22,002 | ₩20,124 | ₩21,573 | +7.20% | 2.4만 |
|---|
| 2025.10.23 | ₩20,499 | ₩21,143 | ₩20,124 | ₩20,446 | -0.26% | 3.2만 |
|---|
| 2025.10.22 | ₩20,929 | ₩22,270 | ₩20,392 | ₩20,634 | -1.41% | 7.9만 |
|---|
| 2025.10.21 | ₩22,002 | ₩24,229 | ₩20,124 | ₩22,270 | +1.22% | 78.1만 |
|---|
| 2025.10.20 | ₩20,392 | ₩20,660 | ₩18,245 | ₩18,943 | -7.11% | 125.6만 |
|---|
| 2025.10.17 | ₩18,702 | ₩20,660 | ₩18,514 | ₩19,587 | +4.73% | 9.5천 |
|---|
| 2025.10.16 | ₩21,465 | ₩21,653 | ₩18,782 | ₩19,748 | -8.00% | 6.1만 |
|---|
| 2025.10.15 | ₩22,002 | ₩23,075 | ₩20,794 | ₩21,653 | -1.59% | 11.7만 |
|---|
| 2025.10.14 | ₩21,707 | ₩22,243 | ₩19,587 | ₩22,136 | +1.98% | 1.3만 |
|---|
| 2025.10.13 | ₩21,895 | ₩22,780 | ₩21,734 | ₩22,163 | +1.23% | 6.6천 |
|---|
| 2025.10.10 | ₩24,417 | ₩24,417 | ₩22,002 | ₩22,190 | -9.12% | 1.4만 |
|---|