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 | ₩2,307 | ₩2,602 | ₩2,186 | ₩2,287 | -0.87% | 8.2천 |
| 2026.10.08 | ₩2,374 | ₩2,423 | ₩2,360 | ₩2,401 | +1.13% | 1.5만 |
| 2026.10.07 | ₩2,360 | ₩2,414 | ₩2,013 | ₩2,354 | -0.28% | 5.1만 |
| 2026.10.06 | ₩2,427 | ₩2,427 | ₩2,280 | ₩2,347 | -3.31% | 2.1만 |
| 2026.10.05 | ₩2,588 | ₩2,661 | ₩2,484 | ₩2,555 | -1.30% | 1.9만 |
| 2026.10.02 | ₩2,588 | ₩2,682 | ₩2,414 | ₩2,655 | +2.59% | 7.5만 |
| 2026.10.01 | ₩2,575 | ₩2,602 | ₩2,562 | ₩2,582 | +0.26% | 39.3만 |
| 2026.09.30 | ₩2,629 | ₩2,709 | ₩2,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,682 |
| +2.04% |
| 2.1만 |
| 2026.09.29 | ₩2,723 | ₩2,776 | ₩2,629 | ₩2,736 | +0.49% | 1만 |
|---|
| 2026.09.28 | ₩2,816 | ₩2,897 | ₩2,709 | ₩2,843 | +0.95% | 2만 |
|---|
| 2026.09.25 | ₩2,803 | ₩2,865 | ₩2,790 | ₩2,865 | +2.20% | 3.4만 |
|---|
| 2026.09.24 | ₩2,790 | ₩2,816 | ₩2,696 | ₩2,803 | +0.48% | 1.1만 |
|---|
| 2026.09.23 | ₩2,790 | ₩2,816 | ₩2,682 | ₩2,724 | -2.36% | 1만 |
|---|
| 2026.09.22 | ₩2,723 | ₩2,763 | ₩2,709 | ₩2,763 | +1.48% | 8.4천 |
|---|
| 2026.09.21 | ₩2,655 | ₩2,814 | ₩2,650 | ₩2,700 | +1.67% | 4.4천 |
|---|
| 2026.09.18 | ₩2,723 | ₩2,723 | ₩2,642 | ₩2,676 | -1.72% | 2.4천 |
|---|
| 2026.09.17 | ₩2,645 | ₩2,747 | ₩2,629 | ₩2,747 | +3.85% | 1.4천 |
|---|
| 2026.09.16 | ₩2,736 | ₩2,736 | ₩2,655 | ₩2,655 | -2.94% | 7.9천 |
|---|
| 2026.09.15 | ₩2,602 | ₩2,806 | ₩2,575 | ₩2,716 | +4.38% | 2.1만 |
|---|
| 2026.09.14 | ₩2,803 | ₩2,803 | ₩2,548 | ₩2,562 | -8.61% | 1.3만 |
|---|
| 2026.09.11 | ₩2,709 | ₩2,828 | ₩2,669 | ₩2,669 | -1.49% | 2만 |
|---|
| 2026.09.10 | ₩2,575 | ₩2,803 | ₩2,490 | ₩2,756 | +7.03% | 1.5만 |
|---|
| 2026.09.09 | ₩2,669 | ₩2,706 | ₩2,315 | ₩2,642 | -1.01% | 2만 |
|---|
| 2026.09.08 | ₩2,669 | ₩2,689 | ₩2,575 | ₩2,629 | -1.51% | 1.4만 |
|---|
| 2026.09.04 | ₩2,937 | ₩3,219 | ₩2,615 | ₩2,682 | -8.68% | 4.3만 |
|---|
| 2026.09.03 | ₩3,111 | ₩3,192 | ₩3,011 | ₩3,071 | -1.29% | 3.5천 |
|---|
| 2026.09.02 | ₩3,221 | ₩3,406 | ₩3,114 | ₩3,179 | -1.33% | 1.2만 |
|---|
| 2026.09.01 | ₩3,205 | ₩3,502 | ₩3,205 | ₩3,384 | +5.56% | 7천 |
|---|
| 2026.08.31 | ₩3,400 | ₩3,553 | ₩3,125 | ₩3,232 | -4.93% | 3.9만 |
|---|
| 2026.08.28 | ₩3,567 | ₩3,567 | ₩3,397 | ₩3,453 | -3.20% | 9.4천 |
|---|
| 2026.08.27 | ₩3,366 | ₩3,554 | ₩3,366 | ₩3,554 | +5.58% | 4천 |
|---|
| 2026.08.26 | ₩3,474 | ₩3,558 | ₩3,353 | ₩3,366 | -3.09% | 7.2천 |
|---|
| 2026.08.25 | ₩3,380 | ₩3,554 | ₩3,376 | ₩3,554 | +5.16% | 7천 |
|---|
| 2026.08.24 | ₩3,581 | ₩3,581 | ₩3,393 | ₩3,406 | -4.87% | 5.8천 |
|---|
| 2026.08.21 | ₩3,436 | ₩3,688 | ₩3,433 | ₩3,567 | +3.83% | 2.3만 |
|---|
| 2026.08.20 | ₩3,326 | ₩3,551 | ₩3,326 | ₩3,447 | +3.63% | 2만 |
|---|
| 2026.08.19 | ₩3,480 | ₩3,534 | ₩3,393 | ₩3,460 | -0.58% | 6.2천 |
|---|
| 2026.08.18 | ₩3,393 | ₩3,550 | ₩3,326 | ₩3,500 | +3.16% | 1.4만 |
|---|
| 2026.08.17 | ₩3,472 | ₩3,527 | ₩3,326 | ₩3,420 | -1.51% | 1.3만 |
|---|
| 2026.08.14 | ₩3,680 | ₩3,755 | ₩3,420 | ₩3,487 | -5.25% | 1.9만 |
|---|
| 2026.08.13 | ₩3,500 | ₩3,688 | ₩3,162 | ₩3,299 | -5.75% | 2.8만 |
|---|
| 2026.08.12 | ₩3,742 | ₩3,836 | ₩3,574 | ₩3,608 | -3.58% | 1.4만 |
|---|
| 2026.08.11 | ₩3,782 | ₩3,901 | ₩3,782 | ₩3,889 | +2.84% | 2.4만 |
|---|
| 2026.08.10 | ₩3,836 | ₩3,862 | ₩3,648 | ₩3,822 | -0.35% | 5.7만 |
|---|
| 2026.08.07 | ₩3,447 | ₩3,675 | ₩3,326 | ₩3,675 | +6.61% | 8.9만 |
|---|
| 2026.08.06 | ₩3,554 | ₩3,580 | ₩3,353 | ₩3,447 | -3.02% | 3.3천 |
|---|
| 2026.08.05 | ₩3,594 | ₩3,715 | ₩3,353 | ₩3,527 | -1.87% | 3.2만 |
|---|
| 2026.08.04 | ₩3,688 | ₩3,767 | ₩3,421 | ₩3,596 | -2.51% | 6.7만 |
|---|
| 2026.08.03 | ₩3,071 | ₩3,809 | ₩3,071 | ₩3,554 | +15.72% | 14.7만 |
|---|
| 2026.07.31 | ₩2,883 | ₩3,217 | ₩2,883 | ₩3,071 | +6.51% | 2.6만 |
|---|
| 2026.07.30 | ₩2,830 | ₩3,111 | ₩2,717 | ₩2,883 | +1.90% | 1.2만 |
|---|
| 2026.07.29 | ₩3,044 | ₩3,085 | ₩2,736 | ₩2,816 | -7.49% | 3.3만 |
|---|
| 2026.07.28 | ₩2,830 | ₩3,138 | ₩2,816 | ₩3,044 | +7.58% | 2.8만 |
|---|
| 2026.07.27 | ₩2,924 | ₩2,977 | ₩2,696 | ₩2,843 | -2.75% | 2.4만 |
|---|
| 2026.07.24 | ₩3,071 | ₩3,130 | ₩2,918 | ₩2,918 | -4.98% | 2.3만 |
|---|
| 2026.07.23 | ₩3,286 | ₩3,314 | ₩3,018 | ₩3,018 | -8.16% | 1.7만 |
|---|
| 2026.07.22 | ₩3,376 | ₩3,433 | ₩3,299 | ₩3,299 | -2.26% | 2.7만 |
|---|
| 2026.07.21 | ₩3,339 | ₩3,420 | ₩3,299 | ₩3,299 | -1.20% | 1.5만 |
|---|
| 2026.07.20 | ₩3,742 | ₩3,742 | ₩3,286 | ₩3,286 | -12.19% | 1.5만 |
|---|
| 2026.07.17 | ₩3,447 | ₩3,487 | ₩3,353 | ₩3,366 | -2.33% | 1.9만 |
|---|
| 2026.07.16 | ₩3,715 | ₩3,753 | ₩3,406 | ₩3,500 | -5.78% | 2.9만 |
|---|
| 2026.07.15 | ₩3,876 | ₩4,010 | ₩3,728 | ₩3,755 | -3.11% | 2.2만 |
|---|
| 2026.07.14 | ₩3,997 | ₩4,124 | ₩3,822 | ₩3,889 | -2.68% | 3.5만 |
|---|
| 2026.07.13 | ₩4,090 | ₩4,121 | ₩3,970 | ₩3,983 | -2.62% | 3.3만 |
|---|
| 2026.07.10 | ₩4,231 | ₩4,506 | ₩4,010 | ₩4,131 | -2.38% | 6만 |
|---|
| 2026.07.09 | ₩4,037 | ₩4,372 | ₩3,862 | ₩4,359 | +7.97% | 6.3만 |
|---|
| 2026.07.08 | ₩4,292 | ₩4,292 | ₩3,983 | ₩3,997 | -6.88% | 4.7만 |
|---|
| 2026.07.07 | ₩4,108 | ₩4,426 | ₩3,956 | ₩4,131 | +0.56% | 3만 |
|---|
| 2026.07.06 | ₩4,238 | ₩4,292 | ₩4,050 | ₩4,171 | -1.58% | 1.4만 |
|---|
| 2026.07.02 | ₩4,282 | ₩4,546 | ₩4,090 | ₩4,104 | -4.17% | 3.8만 |
|---|
| 2026.07.01 | ₩4,158 | ₩4,420 | ₩4,104 | ₩4,251 | +2.26% | 2만 |
|---|
| 2026.06.30 | ₩4,278 | ₩4,352 | ₩4,090 | ₩4,117 | -3.76% | 2.1만 |
|---|
| 2026.06.29 | ₩4,546 | ₩4,587 | ₩4,158 | ₩4,251 | -6.49% | 2.8만 |
|---|
| 2026.06.26 | ₩4,077 | ₩4,600 | ₩4,064 | ₩4,426 | +8.55% | 10.9만 |
|---|
| 2026.06.25 | ₩4,171 | ₩4,399 | ₩4,037 | ₩4,050 | -2.89% | 3.7만 |
|---|
| 2026.06.24 | ₩4,225 | ₩4,520 | ₩4,158 | ₩4,318 | +2.22% | 5.7만 |
|---|
| 2026.06.23 | ₩4,156 | ₩4,345 | ₩4,010 | ₩4,278 | +2.94% | 5.2만 |
|---|
| 2026.06.22 | ₩4,204 | ₩4,218 | ₩4,037 | ₩4,104 | -2.39% | 1.8만 |
|---|
| 2026.06.18 | ₩4,278 | ₩4,453 | ₩4,057 | ₩4,312 | +0.78% | 2.2만 |
|---|
| 2026.06.17 | ₩4,486 | ₩4,560 | ₩4,090 | ₩4,117 | -8.22% | 3.9만 |
|---|
| 2026.06.16 | ₩4,466 | ₩4,962 | ₩4,412 | ₩4,426 | -0.90% | 7.6만 |
|---|
| 2026.06.15 | ₩4,533 | ₩4,681 | ₩4,466 | ₩4,466 | -1.48% | 2.7만 |
|---|
| 2026.06.12 | ₩4,479 | ₩4,654 | ₩4,318 | ₩4,453 | -0.60% | 4.6만 |
|---|
| 2026.06.11 | ₩4,318 | ₩4,922 | ₩4,251 | ₩4,707 | +9.01% | 11.8만 |
|---|
| 2026.06.10 | ₩4,573 | ₩4,648 | ₩4,278 | ₩4,419 | -3.37% | 3만 |
|---|
| 2026.06.09 | ₩4,292 | ₩4,694 | ₩4,050 | ₩4,600 | +7.19% | 8.1만 |
|---|
| 2026.06.08 | ₩4,144 | ₩4,399 | ₩4,066 | ₩4,272 | +3.07% | 4.3만 |
|---|
| 2026.06.05 | ₩4,895 | ₩4,895 | ₩4,037 | ₩4,117 | -15.89% | 8.7만 |
|---|
| 2026.06.04 | ₩4,278 | ₩5,218 | ₩4,238 | ₩5,083 | +18.81% | 17만 |
|---|
| 2026.06.03 | ₩4,399 | ₩4,587 | ₩4,278 | ₩4,533 | +3.05% | 4.1만 |
|---|
| 2026.06.02 | ₩4,386 | ₩4,466 | ₩4,225 | ₩4,359 | -0.61% | 3.5만 |
|---|
| 2026.06.01 | ₩4,694 | ₩5,056 | ₩4,345 | ₩4,479 | -4.57% | 9.6만 |
|---|
| 2026.05.29 | ₩4,318 | ₩4,962 | ₩4,318 | ₩4,855 | +12.42% | 9.3만 |
|---|
| 2026.05.28 | ₩4,292 | ₩4,815 | ₩4,292 | ₩4,546 | +5.94% | 21.1만 |
|---|
| 2026.05.27 | ₩4,144 | ₩4,909 | ₩3,836 | ₩4,158 | +0.32% | 25.3만 |
|---|
| 2026.05.26 | ₩3,956 | ₩4,426 | ₩3,688 | ₩4,198 | +6.10% | 19.4만 |
|---|
| 2026.05.22 | ₩4,010 | ₩4,426 | ₩3,622 | ₩4,251 | +6.02% | 57.7만 |
|---|
| 2026.05.21 | ₩3,541 | ₩3,990 | ₩3,353 | ₩3,782 | +6.82% | 36.7만 |
|---|
| 2026.05.20 | ₩3,554 | ₩3,675 | ₩3,541 | ₩3,621 | +1.89% | 23.1만 |
|---|
| 2026.05.19 | ₩3,648 | ₩3,816 | ₩3,541 | ₩3,634 | -0.37% | 1.9만 |
|---|
| 2026.05.18 | ₩3,634 | ₩3,816 | ₩3,514 | ₩3,527 | -2.95% | 3.1만 |
|---|
| 2026.05.15 | ₩3,675 | ₩3,688 | ₩3,547 | ₩3,567 | -2.92% | 4만 |
|---|
| 2026.05.14 | ₩3,769 | ₩3,816 | ₩3,648 | ₩3,688 | -2.14% | 2.3만 |
|---|
| 2026.05.13 | ₩3,956 | ₩3,997 | ₩3,795 | ₩3,876 | -2.03% | 3.2만 |
|---|
| 2026.05.12 | ₩4,318 | ₩4,318 | ₩3,795 | ₩3,983 | -7.76% | 4.5만 |
|---|
| 2026.05.11 | ₩4,265 | ₩4,345 | ₩4,111 | ₩4,117 | -3.46% | 4.4만 |
|---|
| 2026.05.08 | ₩4,318 | ₩4,453 | ₩4,158 | ₩4,265 | -1.24% | 8.4만 |
|---|
| 2026.05.07 | ₩4,364 | ₩4,949 | ₩4,131 | ₩4,412 | +1.11% | 13.2만 |
|---|
| 2026.05.06 | ₩4,359 | ₩4,560 | ₩4,104 | ₩4,352 | -0.15% | 7.3만 |
|---|
| 2026.05.05 | ₩4,560 | ₩4,634 | ₩4,305 | ₩4,332 | -5.00% | 5.7만 |
|---|
| 2026.05.04 | ₩4,721 | ₩4,989 | ₩4,293 | ₩4,627 | -1.99% | 9.5만 |
|---|
| 2026.05.01 | ₩4,131 | ₩4,950 | ₩3,916 | ₩4,774 | +15.58% | 29.2만 |
|---|
| 2026.04.30 | ₩4,097 | ₩4,407 | ₩3,825 | ₩4,137 | +0.98% | 5.4만 |
|---|
| 2026.04.29 | ₩4,050 | ₩4,090 | ₩3,748 | ₩3,970 | -1.99% | 4.4만 |
|---|
| 2026.04.28 | ₩4,167 | ₩4,298 | ₩4,104 | ₩4,117 | -1.19% | 3.7만 |
|---|
| 2026.04.27 | ₩4,386 | ₩4,479 | ₩4,211 | ₩4,265 | -2.75% | 1.3만 |
|---|
| 2026.04.24 | ₩4,158 | ₩4,428 | ₩4,037 | ₩4,399 | +5.81% | 2.9만 |
|---|
| 2026.04.23 | ₩4,345 | ₩4,426 | ₩4,131 | ₩4,238 | -2.47% | 5.6만 |
|---|
| 2026.04.22 | ₩4,158 | ₩4,573 | ₩3,956 | ₩4,573 | +10.00% | 9.7만 |
|---|
| 2026.04.21 | ₩4,493 | ₩4,560 | ₩3,903 | ₩4,170 | -7.19% | 16.1만 |
|---|
| 2026.04.20 | ₩4,694 | ₩4,694 | ₩4,332 | ₩4,479 | -4.57% | 4만 |
|---|
| 2026.04.17 | ₩4,667 | ₩4,895 | ₩4,506 | ₩4,721 | +1.15% | 3.5만 |
|---|
| 2026.04.16 | ₩4,573 | ₩4,815 | ₩4,359 | ₩4,707 | +2.93% | 3만 |
|---|
| 2026.04.15 | ₩4,399 | ₩4,694 | ₩4,345 | ₩4,654 | +5.79% | 2만 |
|---|
| 2026.04.14 | ₩4,292 | ₩4,694 | ₩4,265 | ₩4,426 | +3.12% | 3.3만 |
|---|
| 2026.04.13 | ₩4,560 | ₩4,977 | ₩4,225 | ₩4,265 | -6.47% | 17.1만 |
|---|
| 2026.04.10 | ₩4,815 | ₩4,862 | ₩4,560 | ₩4,560 | -5.29% | 2.6만 |
|---|
| 2026.04.09 | ₩4,707 | ₩5,212 | ₩4,426 | ₩4,815 | +2.28% | 4.5만 |
|---|
| 2026.04.08 | ₩4,198 | ₩4,962 | ₩4,104 | ₩4,828 | +15.02% | 9.7만 |
|---|
| 2026.04.07 | ₩4,922 | ₩5,123 | ₩4,064 | ₩4,090 | -16.89% | 8.2만 |
|---|
| 2026.04.06 | ₩4,989 | ₩5,324 | ₩4,761 | ₩5,217 | +4.57% | 6.5만 |
|---|
| 2026.04.02 | ₩4,292 | ₩4,935 | ₩4,292 | ₩4,560 | +6.25% | 3.1만 |
|---|
| 2026.04.01 | ₩4,694 | ₩4,801 | ₩4,077 | ₩4,453 | -5.14% | 13.1만 |
|---|
| 2026.03.31 | ₩5,794 | ₩6,116 | ₩5,365 | ₩6,008 | +3.70% | 1.8만 |
|---|
| 2026.03.30 | ₩6,357 | ₩6,437 | ₩5,740 | ₩5,794 | -8.86% | 8.3천 |
|---|
| 2026.03.27 | ₩6,384 | ₩6,384 | ₩5,901 | ₩6,062 | -5.04% | 4.8천 |
|---|
| 2026.03.26 | ₩6,464 | ₩6,733 | ₩6,384 | ₩6,384 | -1.24% | 4천 |
|---|
| 2026.03.25 | ₩6,062 | ₩6,813 | ₩6,035 | ₩6,464 | +6.64% | 1.8만 |
|---|
| 2026.03.24 | ₩6,062 | ₩6,491 | ₩6,035 | ₩6,062 | 0.00% | 6.8천 |
|---|
| 2026.03.23 | ₩6,035 | ₩6,679 | ₩6,035 | ₩6,330 | +4.89% | 5.8천 |
|---|
| 2026.03.20 | ₩6,169 | ₩6,250 | ₩5,981 | ₩6,035 | -2.17% | 6.7천 |
|---|
| 2026.03.19 | ₩6,303 | ₩6,786 | ₩5,955 | ₩6,142 | -2.55% | 2.2만 |
|---|
| 2026.03.18 | ₩6,572 | ₩6,706 | ₩6,437 | ₩6,545 | -0.41% | 5.3천 |
|---|
| 2026.03.17 | ₩6,786 | ₩6,786 | ₩6,518 | ₩6,572 | -3.16% | 5천 |
|---|
| 2026.03.16 | ₩6,491 | ₩7,108 | ₩6,491 | ₩6,679 | +2.89% | 1.2만 |
|---|
| 2026.03.13 | ₩6,706 | ₩6,706 | ₩6,437 | ₩6,572 | -2.00% | 6.4천 |
|---|
| 2026.03.12 | ₩6,733 | ₩6,867 | ₩6,437 | ₩6,598 | -1.99% | 2.2만 |
|---|
| 2026.03.11 | ₩6,813 | ₩7,054 | ₩6,706 | ₩6,759 | -0.79% | 7.5천 |
|---|
| 2026.03.10 | ₩6,491 | ₩7,001 | ₩6,491 | ₩6,813 | +4.96% | 6.1천 |
|---|
| 2026.03.09 | ₩6,652 | ₩6,706 | ₩6,437 | ₩6,491 | -2.42% | 7천 |
|---|
| 2026.03.06 | ₩6,867 | ₩6,893 | ₩5,955 | ₩6,598 | -3.91% | 1.3만 |
|---|
| 2026.03.05 | ₩6,974 | ₩7,135 | ₩6,706 | ₩7,135 | +2.31% | 6.7천 |
|---|
| 2026.03.04 | ₩6,706 | ₩7,323 | ₩6,706 | ₩7,135 | +6.40% | 8.8천 |
|---|
| 2026.03.03 | ₩6,464 | ₩6,974 | ₩6,089 | ₩6,893 | +6.64% | 1.3만 |
|---|
| 2026.03.02 | ₩7,054 | ₩7,081 | ₩6,357 | ₩6,679 | -5.32% | 2.2만 |
|---|
| 2026.02.27 | ₩6,974 | ₩7,376 | ₩6,840 | ₩7,215 | +3.46% | 1.9만 |
|---|
| 2026.02.26 | ₩7,725 | ₩7,886 | ₩6,840 | ₩7,242 | -6.25% | 3.8만 |
|---|
| 2026.02.25 | ₩7,644 | ₩8,852 | ₩7,001 | ₩8,047 | +5.26% | 9.2만 |
|---|
| 2026.02.24 | ₩7,644 | ₩8,047 | ₩6,303 | ₩8,047 | +5.26% | 115.3만 |
|---|
| 2026.02.23 | ₩7,162 | ₩7,162 | ₩6,840 | ₩7,054 | -1.50% | 1.8천 |
|---|
| 2026.02.20 | ₩7,028 | ₩7,028 | ₩6,840 | ₩6,867 | -2.29% | 410 |
|---|
| 2026.02.19 | ₩6,893 | ₩7,054 | ₩6,840 | ₩6,867 | -0.39% | 1.2천 |
|---|
| 2026.02.18 | ₩7,054 | ₩7,215 | ₩6,706 | ₩6,893 | -2.28% | 2.4천 |
|---|
| 2026.02.17 | ₩6,813 | ₩7,376 | ₩6,652 | ₩7,081 | +3.94% | 4.7천 |
|---|
| 2026.02.13 | ₩6,733 | ₩7,349 | ₩6,706 | ₩6,813 | +1.20% | 1.8천 |
|---|
| 2026.02.12 | ₩7,323 | ₩7,430 | ₩6,733 | ₩6,733 | -8.06% | 3.2천 |
|---|
| 2026.02.11 | ₩7,618 | ₩7,886 | ₩7,242 | ₩7,323 | -3.87% | 4.5천 |
|---|
| 2026.02.10 | ₩6,867 | ₩8,047 | ₩6,706 | ₩7,457 | +8.59% | 6.2천 |
|---|
| 2026.02.09 | ₩7,054 | ₩7,779 | ₩6,974 | ₩7,242 | +2.66% | 1.7천 |
|---|
| 2026.02.06 | ₩6,250 | ₩7,242 | ₩6,116 | ₩7,054 | +12.88% | 5.3천 |
|---|
| 2026.02.05 | ₩6,518 | ₩6,518 | ₩6,035 | ₩6,250 | -4.12% | 5.7천 |
|---|
| 2026.02.04 | ₩6,867 | ₩6,974 | ₩6,303 | ₩6,572 | -4.30% | 3.7천 |
|---|
| 2026.02.03 | ₩6,840 | ₩7,242 | ₩6,786 | ₩6,974 | +1.96% | 3.1천 |
|---|
| 2026.02.02 | ₩7,054 | ₩7,189 | ₩6,840 | ₩6,840 | -3.04% | 6.1천 |
|---|
| 2026.01.30 | ₩7,510 | ₩7,618 | ₩7,054 | ₩7,054 | -6.07% | 4.3천 |
|---|
| 2026.01.29 | ₩7,725 | ₩8,047 | ₩7,457 | ₩7,457 | -3.47% | 7천 |
|---|
| 2026.01.28 | ₩7,725 | ₩8,315 | ₩7,376 | ₩7,725 | 0.00% | 2.6천 |
|---|
| 2026.01.27 | ₩7,242 | ₩8,315 | ₩7,242 | ₩7,725 | +6.67% | 1만 |
|---|
| 2026.01.26 | ₩7,725 | ₩8,047 | ₩7,269 | ₩7,376 | -4.51% | 2.8천 |
|---|
| 2026.01.23 | ₩8,047 | ₩8,154 | ₩7,725 | ₩7,725 | -4.00% | 2.2천 |
|---|
| 2026.01.22 | ₩7,269 | ₩8,100 | ₩6,974 | ₩7,859 | +8.12% | 3.8천 |
|---|
| 2026.01.21 | ₩7,779 | ₩7,779 | ₩6,840 | ₩7,349 | -5.52% | 1.4만 |
|---|
| 2026.01.20 | ₩8,422 | ₩8,422 | ₩7,537 | ₩7,832 | -7.01% | 1.3만 |
|---|
| 2026.01.16 | ₩8,476 | ₩8,583 | ₩8,315 | ₩8,422 | -0.63% | 6.8천 |
|---|
| 2026.01.15 | ₩8,530 | ₩8,583 | ₩8,449 | ₩8,476 | -0.63% | 4천 |
|---|
| 2026.01.14 | ₩8,396 | ₩8,717 | ₩8,342 | ₩8,342 | -0.64% | 6.8천 |
|---|
| 2026.01.13 | ₩8,610 | ₩8,825 | ₩8,476 | ₩8,476 | -1.56% | 3.1천 |
|---|
| 2026.01.12 | ₩8,235 | ₩9,281 | ₩8,235 | ₩8,610 | +4.56% | 2.6천 |
|---|
| 2026.01.09 | ₩8,825 | ₩9,147 | ₩8,530 | ₩8,530 | -3.34% | 1.6천 |
|---|
| 2026.01.08 | ₩8,288 | ₩9,388 | ₩8,288 | ₩8,449 | +1.94% | 4.8천 |
|---|
| 2026.01.07 | ₩8,852 | ₩8,852 | ₩8,074 | ₩8,422 | -4.85% | 9.9천 |
|---|
| 2026.01.06 | ₩8,100 | ₩9,388 | ₩8,100 | ₩8,852 | +9.27% | 1.1만 |
|---|
| 2026.01.05 | ₩8,315 | ₩8,852 | ₩8,100 | ₩8,100 | -2.58% | 8천 |
|---|
| 2026.01.02 | ₩8,476 | ₩8,825 | ₩8,181 | ₩8,449 | -0.32% | 1.9천 |
|---|
| 2025.12.31 | ₩9,361 | ₩9,388 | ₩8,047 | ₩8,181 | -12.61% | 1.4만 |
|---|
| 2025.12.30 | ₩9,254 | ₩9,656 | ₩9,120 | ₩9,120 | -1.45% | 9.2천 |
|---|
| 2025.12.29 | ₩8,852 | ₩9,388 | ₩8,637 | ₩9,120 | +3.03% | 6.8천 |
|---|
| 2025.12.26 | ₩9,120 | ₩10,059 | ₩8,583 | ₩9,281 | +1.76% | 2.1만 |
|---|
| 2025.12.24 | ₩8,288 | ₩9,308 | ₩8,288 | ₩9,173 | +10.68% | 1만 |
|---|
| 2025.12.23 | ₩8,556 | ₩10,166 | ₩8,422 | ₩8,449 | -1.25% | 3.8만 |
|---|
| 2025.12.22 | ₩8,798 | ₩9,066 | ₩8,315 | ₩8,583 | -2.44% | 5.7천 |
|---|
| 2025.12.19 | ₩9,388 | ₩9,871 | ₩8,932 | ₩9,066 | -3.43% | 8천 |
|---|
| 2025.12.18 | ₩8,959 | ₩9,576 | ₩8,878 | ₩9,281 | +3.59% | 1.6만 |
|---|
| 2025.12.17 | ₩9,442 | ₩9,924 | ₩8,852 | ₩8,959 | -5.11% | 7.8천 |
|---|
| 2025.12.16 | ₩9,924 | ₩10,488 | ₩9,656 | ₩10,166 | +2.43% | 8.7천 |
|---|
| 2025.12.15 | ₩9,871 | ₩10,595 | ₩5,955 | ₩9,978 | +1.09% | 5.1만 |
|---|
| 2025.12.12 | ₩11,239 | ₩11,400 | ₩9,763 | ₩9,871 | -12.17% | 1.2만 |
|---|
| 2025.12.11 | ₩11,480 | ₩11,480 | ₩11,266 | ₩11,292 | -1.64% | 4.5천 |
|---|
| 2025.12.10 | ₩11,346 | ₩11,882 | ₩11,266 | ₩11,480 | +1.18% | 5.4천 |
|---|
| 2025.12.09 | ₩11,453 | ₩11,909 | ₩11,400 | ₩11,561 | +0.94% | 4천 |
|---|
| 2025.12.08 | ₩11,775 | ₩12,338 | ₩11,587 | ₩11,641 | -1.14% | 5천 |
|---|
| 2025.12.05 | ₩12,365 | ₩12,794 | ₩11,641 | ₩11,882 | -3.90% | 3.3천 |
|---|
| 2025.12.04 | ₩12,070 | ₩12,634 | ₩12,070 | ₩12,365 | +2.44% | 2.7천 |
|---|
| 2025.12.03 | ₩11,346 | ₩12,473 | ₩11,346 | ₩12,231 | +7.80% | 3.8천 |
|---|
| 2025.12.02 | ₩12,338 | ₩12,741 | ₩11,266 | ₩11,266 | -8.70% | 8.5천 |
|---|
| 2025.12.01 | ₩12,097 | ₩13,116 | ₩12,097 | ₩12,741 | +5.32% | 2.6천 |
|---|
| 2025.11.28 | ₩12,768 | ₩13,411 | ₩12,607 | ₩12,607 | -1.26% | 1.3천 |
|---|
| 2025.11.26 | ₩13,090 | ₩13,143 | ₩12,338 | ₩12,902 | -1.43% | 5.4천 |
|---|
| 2025.11.25 | ₩13,814 | ₩13,948 | ₩12,794 | ₩13,090 | -5.24% | 7.8천 |
|---|
| 2025.11.24 | ₩12,178 | ₩14,002 | ₩12,178 | ₩13,680 | +12.33% | 1.2만 |
|---|
| 2025.11.21 | ₩11,990 | ₩13,411 | ₩11,802 | ₩12,204 | +1.79% | 4.3천 |
|---|
| 2025.11.20 | ₩12,982 | ₩13,519 | ₩11,722 | ₩11,829 | -8.88% | 7천 |
|---|
| 2025.11.19 | ₩13,143 | ₩13,411 | ₩12,151 | ₩12,553 | -4.49% | 1.3만 |
|---|
| 2025.11.18 | ₩15,289 | ₩15,289 | ₩13,197 | ₩13,411 | -12.28% | 3.7만 |
|---|
| 2025.11.17 | ₩17,757 | ₩17,810 | ₩16,362 | ₩16,496 | -7.10% | 6.8천 |
|---|
| 2025.11.14 | ₩17,059 | ₩18,374 | ₩17,006 | ₩18,079 | +5.97% | 8.4천 |
|---|
| 2025.11.13 | ₩18,052 | ₩18,213 | ₩16,684 | ₩17,167 | -4.90% | 7.1천 |
|---|
| 2025.11.12 | ₩18,588 | ₩18,642 | ₩16,925 | ₩17,891 | -3.75% | 1만 |
|---|
| 2025.11.11 | ₩18,535 | ₩19,312 | ₩17,998 | ₩18,776 | +1.30% | 2.9만 |
|---|
| 2025.11.10 | ₩19,581 | ₩20,654 | ₩19,581 | ₩20,117 | +2.74% | 2만 |
|---|
| 2025.11.07 | ₩23,068 | ₩23,926 | ₩22,799 | ₩23,443 | +1.63% | 3만 |
|---|
| 2025.11.06 | ₩23,068 | ₩23,872 | ₩21,619 | ₩23,309 | +1.05% | 2.8만 |
|---|
| 2025.11.05 | ₩22,531 | ₩22,531 | ₩21,861 | ₩22,531 | 0.00% | 9.6천 |
|---|
| 2025.11.04 | ₩21,458 | ₩23,068 | ₩20,814 | ₩22,102 | +3.00% | 2.6만 |
|---|
| 2025.11.03 | ₩21,995 | ₩22,773 | ₩21,324 | ₩22,236 | +1.10% | 1.8만 |
|---|
| 2025.10.31 | ₩20,922 | ₩23,336 | ₩19,768 | ₩21,700 | +3.72% | 8.4만 |
|---|
| 2025.10.30 | ₩20,117 | ₩20,385 | ₩19,607 | ₩20,251 | +0.67% | 1.1만 |
|---|
| 2025.10.29 | ₩20,385 | ₩21,297 | ₩20,117 | ₩20,251 | -0.66% | 2.6만 |
|---|
| 2025.10.28 | ₩20,814 | ₩21,458 | ₩20,466 | ₩20,546 | -1.29% | 1.4만 |
|---|
| 2025.10.27 | ₩21,566 | ₩21,673 | ₩20,680 | ₩20,814 | -3.48% | 1.7만 |
|---|
| 2025.10.24 | ₩20,117 | ₩21,995 | ₩20,117 | ₩21,566 | +7.20% | 2.4만 |
|---|
| 2025.10.23 | ₩20,493 | ₩21,136 | ₩20,117 | ₩20,439 | -0.26% | 3.2만 |
|---|
| 2025.10.22 | ₩20,922 | ₩22,263 | ₩20,385 | ₩20,627 | -1.41% | 7.9만 |
|---|
| 2025.10.21 | ₩21,995 | ₩24,221 | ₩20,117 | ₩22,263 | +1.22% | 78.1만 |
|---|
| 2025.10.20 | ₩20,385 | ₩20,654 | ₩18,240 | ₩18,937 | -7.11% | 125.6만 |
|---|
| 2025.10.17 | ₩18,695 | ₩20,654 | ₩18,508 | ₩19,581 | +4.73% | 9.5천 |
|---|
| 2025.10.16 | ₩21,458 | ₩21,646 | ₩18,776 | ₩19,742 | -8.00% | 6.1만 |
|---|
| 2025.10.15 | ₩21,995 | ₩23,068 | ₩20,788 | ₩21,646 | -1.59% | 11.7만 |
|---|
| 2025.10.14 | ₩21,700 | ₩22,236 | ₩19,581 | ₩22,129 | +1.98% | 1.3만 |
|---|
| 2025.10.13 | ₩21,887 | ₩22,773 | ₩21,726 | ₩22,156 | +1.23% | 6.6천 |
|---|
| 2025.10.10 | ₩24,409 | ₩24,409 | ₩21,995 | ₩22,182 | -9.12% | 1.4만 |
|---|