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 | ₩2,306 | ₩2,601 | ₩2,186 | ₩2,286 | -0.87% | 8.2천 |
| 2026.10.08 | ₩2,373 | ₩2,423 | ₩2,360 | ₩2,400 | +1.13% | 1.5만 |
| 2026.10.07 | ₩2,360 | ₩2,414 | ₩2,013 | ₩2,353 | -0.28% | 5.1만 |
| 2026.10.06 | ₩2,427 | ₩2,427 | ₩2,280 | ₩2,347 | -3.31% | 2.1만 |
| 2026.10.05 | ₩2,588 | ₩2,660 | ₩2,483 | ₩2,554 | -1.30% | 1.9만 |
| 2026.10.02 | ₩2,588 | ₩2,682 | ₩2,414 | ₩2,655 | +2.59% | 7.5만 |
| 2026.10.01 | ₩2,575 | ₩2,601 | ₩2,561 | ₩2,581 | +0.26% | 39.3만 |
| 2026.09.30 | ₩2,628 | ₩2,709 | ₩2,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,682 |
| +2.04% |
| 2.1만 |
| 2026.09.29 | ₩2,722 | ₩2,776 | ₩2,628 | ₩2,735 | +0.49% | 1만 |
|---|
| 2026.09.28 | ₩2,816 | ₩2,896 | ₩2,709 | ₩2,843 | +0.95% | 2만 |
|---|
| 2026.09.25 | ₩2,802 | ₩2,864 | ₩2,789 | ₩2,864 | +2.20% | 3.4만 |
|---|
| 2026.09.24 | ₩2,789 | ₩2,816 | ₩2,695 | ₩2,802 | +0.48% | 1.1만 |
|---|
| 2026.09.23 | ₩2,789 | ₩2,816 | ₩2,682 | ₩2,723 | -2.36% | 1만 |
|---|
| 2026.09.22 | ₩2,722 | ₩2,762 | ₩2,709 | ₩2,762 | +1.48% | 8.4천 |
|---|
| 2026.09.21 | ₩2,655 | ₩2,813 | ₩2,650 | ₩2,699 | +1.67% | 4.4천 |
|---|
| 2026.09.18 | ₩2,722 | ₩2,722 | ₩2,642 | ₩2,675 | -1.72% | 2.4천 |
|---|
| 2026.09.17 | ₩2,644 | ₩2,746 | ₩2,628 | ₩2,746 | +3.85% | 1.4천 |
|---|
| 2026.09.16 | ₩2,735 | ₩2,735 | ₩2,655 | ₩2,655 | -2.94% | 7.9천 |
|---|
| 2026.09.15 | ₩2,601 | ₩2,805 | ₩2,575 | ₩2,715 | +4.38% | 2.1만 |
|---|
| 2026.09.14 | ₩2,802 | ₩2,802 | ₩2,548 | ₩2,561 | -8.61% | 1.3만 |
|---|
| 2026.09.11 | ₩2,709 | ₩2,828 | ₩2,668 | ₩2,668 | -1.49% | 2만 |
|---|
| 2026.09.10 | ₩2,575 | ₩2,802 | ₩2,490 | ₩2,756 | +7.03% | 1.5만 |
|---|
| 2026.09.09 | ₩2,668 | ₩2,706 | ₩2,314 | ₩2,642 | -1.01% | 2만 |
|---|
| 2026.09.08 | ₩2,668 | ₩2,689 | ₩2,575 | ₩2,628 | -1.51% | 1.4만 |
|---|
| 2026.09.04 | ₩2,937 | ₩3,218 | ₩2,615 | ₩2,682 | -8.68% | 4.3만 |
|---|
| 2026.09.03 | ₩3,111 | ₩3,191 | ₩3,010 | ₩3,071 | -1.29% | 3.5천 |
|---|
| 2026.09.02 | ₩3,221 | ₩3,406 | ₩3,114 | ₩3,178 | -1.33% | 1.2만 |
|---|
| 2026.09.01 | ₩3,205 | ₩3,501 | ₩3,205 | ₩3,383 | +5.56% | 7천 |
|---|
| 2026.08.31 | ₩3,399 | ₩3,552 | ₩3,124 | ₩3,232 | -4.93% | 3.9만 |
|---|
| 2026.08.28 | ₩3,567 | ₩3,567 | ₩3,396 | ₩3,453 | -3.20% | 9.4천 |
|---|
| 2026.08.27 | ₩3,366 | ₩3,553 | ₩3,366 | ₩3,553 | +5.58% | 4천 |
|---|
| 2026.08.26 | ₩3,473 | ₩3,557 | ₩3,352 | ₩3,366 | -3.09% | 7.2천 |
|---|
| 2026.08.25 | ₩3,379 | ₩3,553 | ₩3,375 | ₩3,553 | +5.16% | 7천 |
|---|
| 2026.08.24 | ₩3,580 | ₩3,580 | ₩3,392 | ₩3,406 | -4.87% | 5.8천 |
|---|
| 2026.08.21 | ₩3,435 | ₩3,687 | ₩3,433 | ₩3,567 | +3.83% | 2.3만 |
|---|
| 2026.08.20 | ₩3,325 | ₩3,551 | ₩3,325 | ₩3,446 | +3.63% | 2만 |
|---|
| 2026.08.19 | ₩3,480 | ₩3,533 | ₩3,392 | ₩3,460 | -0.58% | 6.2천 |
|---|
| 2026.08.18 | ₩3,392 | ₩3,549 | ₩3,325 | ₩3,500 | +3.16% | 1.4만 |
|---|
| 2026.08.17 | ₩3,472 | ₩3,527 | ₩3,325 | ₩3,419 | -1.51% | 1.3만 |
|---|
| 2026.08.14 | ₩3,679 | ₩3,755 | ₩3,419 | ₩3,486 | -5.25% | 1.9만 |
|---|
| 2026.08.13 | ₩3,500 | ₩3,687 | ₩3,162 | ₩3,299 | -5.75% | 2.8만 |
|---|
| 2026.08.12 | ₩3,741 | ₩3,835 | ₩3,573 | ₩3,607 | -3.58% | 1.4만 |
|---|
| 2026.08.11 | ₩3,781 | ₩3,901 | ₩3,781 | ₩3,889 | +2.84% | 2.4만 |
|---|
| 2026.08.10 | ₩3,835 | ₩3,862 | ₩3,647 | ₩3,822 | -0.35% | 5.7만 |
|---|
| 2026.08.07 | ₩3,446 | ₩3,674 | ₩3,325 | ₩3,674 | +6.61% | 8.9만 |
|---|
| 2026.08.06 | ₩3,553 | ₩3,579 | ₩3,352 | ₩3,446 | -3.02% | 3.3천 |
|---|
| 2026.08.05 | ₩3,594 | ₩3,714 | ₩3,352 | ₩3,527 | -1.87% | 3.2만 |
|---|
| 2026.08.04 | ₩3,687 | ₩3,767 | ₩3,421 | ₩3,595 | -2.51% | 6.7만 |
|---|
| 2026.08.03 | ₩3,071 | ₩3,808 | ₩3,071 | ₩3,553 | +15.72% | 14.7만 |
|---|
| 2026.07.31 | ₩2,883 | ₩3,217 | ₩2,883 | ₩3,071 | +6.51% | 2.6만 |
|---|
| 2026.07.30 | ₩2,829 | ₩3,111 | ₩2,717 | ₩2,883 | +1.90% | 1.2만 |
|---|
| 2026.07.29 | ₩3,044 | ₩3,084 | ₩2,735 | ₩2,816 | -7.49% | 3.3만 |
|---|
| 2026.07.28 | ₩2,829 | ₩3,138 | ₩2,816 | ₩3,044 | +7.58% | 2.8만 |
|---|
| 2026.07.27 | ₩2,923 | ₩2,977 | ₩2,695 | ₩2,843 | -2.75% | 2.4만 |
|---|
| 2026.07.24 | ₩3,071 | ₩3,130 | ₩2,918 | ₩2,918 | -4.98% | 2.3만 |
|---|
| 2026.07.23 | ₩3,285 | ₩3,313 | ₩3,017 | ₩3,017 | -8.16% | 1.7만 |
|---|
| 2026.07.22 | ₩3,375 | ₩3,433 | ₩3,299 | ₩3,299 | -2.26% | 2.7만 |
|---|
| 2026.07.21 | ₩3,339 | ₩3,419 | ₩3,299 | ₩3,299 | -1.20% | 1.5만 |
|---|
| 2026.07.20 | ₩3,741 | ₩3,741 | ₩3,285 | ₩3,285 | -12.19% | 1.5만 |
|---|
| 2026.07.17 | ₩3,446 | ₩3,486 | ₩3,352 | ₩3,366 | -2.33% | 1.9만 |
|---|
| 2026.07.16 | ₩3,714 | ₩3,752 | ₩3,406 | ₩3,500 | -5.78% | 2.9만 |
|---|
| 2026.07.15 | ₩3,875 | ₩4,009 | ₩3,728 | ₩3,755 | -3.11% | 2.2만 |
|---|
| 2026.07.14 | ₩3,996 | ₩4,123 | ₩3,822 | ₩3,889 | -2.68% | 3.5만 |
|---|
| 2026.07.13 | ₩4,090 | ₩4,121 | ₩3,969 | ₩3,982 | -2.62% | 3.3만 |
|---|
| 2026.07.10 | ₩4,231 | ₩4,505 | ₩4,009 | ₩4,130 | -2.38% | 6만 |
|---|
| 2026.07.09 | ₩4,036 | ₩4,371 | ₩3,862 | ₩4,358 | +7.97% | 6.3만 |
|---|
| 2026.07.08 | ₩4,291 | ₩4,291 | ₩3,982 | ₩3,996 | -6.88% | 4.7만 |
|---|
| 2026.07.07 | ₩4,107 | ₩4,425 | ₩3,956 | ₩4,130 | +0.56% | 3만 |
|---|
| 2026.07.06 | ₩4,237 | ₩4,291 | ₩4,050 | ₩4,170 | -1.58% | 1.4만 |
|---|
| 2026.07.02 | ₩4,281 | ₩4,546 | ₩4,090 | ₩4,103 | -4.17% | 3.8만 |
|---|
| 2026.07.01 | ₩4,157 | ₩4,420 | ₩4,103 | ₩4,251 | +2.26% | 2만 |
|---|
| 2026.06.30 | ₩4,277 | ₩4,351 | ₩4,090 | ₩4,117 | -3.76% | 2.1만 |
|---|
| 2026.06.29 | ₩4,546 | ₩4,586 | ₩4,157 | ₩4,251 | -6.49% | 2.8만 |
|---|
| 2026.06.26 | ₩4,076 | ₩4,599 | ₩4,063 | ₩4,425 | +8.55% | 10.9만 |
|---|
| 2026.06.25 | ₩4,170 | ₩4,398 | ₩4,036 | ₩4,050 | -2.89% | 3.7만 |
|---|
| 2026.06.24 | ₩4,224 | ₩4,519 | ₩4,157 | ₩4,318 | +2.22% | 5.7만 |
|---|
| 2026.06.23 | ₩4,155 | ₩4,345 | ₩4,009 | ₩4,277 | +2.94% | 5.2만 |
|---|
| 2026.06.22 | ₩4,204 | ₩4,217 | ₩4,036 | ₩4,103 | -2.39% | 1.8만 |
|---|
| 2026.06.18 | ₩4,277 | ₩4,452 | ₩4,056 | ₩4,311 | +0.78% | 2.2만 |
|---|
| 2026.06.17 | ₩4,485 | ₩4,559 | ₩4,090 | ₩4,117 | -8.22% | 3.9만 |
|---|
| 2026.06.16 | ₩4,465 | ₩4,961 | ₩4,412 | ₩4,425 | -0.90% | 7.6만 |
|---|
| 2026.06.15 | ₩4,532 | ₩4,680 | ₩4,465 | ₩4,465 | -1.48% | 2.7만 |
|---|
| 2026.06.12 | ₩4,479 | ₩4,653 | ₩4,318 | ₩4,452 | -0.60% | 4.6만 |
|---|
| 2026.06.11 | ₩4,318 | ₩4,921 | ₩4,251 | ₩4,707 | +9.01% | 11.8만 |
|---|
| 2026.06.10 | ₩4,572 | ₩4,648 | ₩4,277 | ₩4,418 | -3.37% | 3만 |
|---|
| 2026.06.09 | ₩4,291 | ₩4,693 | ₩4,050 | ₩4,599 | +7.19% | 8.1만 |
|---|
| 2026.06.08 | ₩4,143 | ₩4,398 | ₩4,066 | ₩4,271 | +3.07% | 4.3만 |
|---|
| 2026.06.05 | ₩4,894 | ₩4,894 | ₩4,036 | ₩4,117 | -15.89% | 8.7만 |
|---|
| 2026.06.04 | ₩4,277 | ₩5,217 | ₩4,237 | ₩5,082 | +18.81% | 17만 |
|---|
| 2026.06.03 | ₩4,398 | ₩4,586 | ₩4,277 | ₩4,532 | +3.05% | 4.1만 |
|---|
| 2026.06.02 | ₩4,385 | ₩4,465 | ₩4,224 | ₩4,358 | -0.61% | 3.5만 |
|---|
| 2026.06.01 | ₩4,693 | ₩5,055 | ₩4,345 | ₩4,479 | -4.57% | 9.6만 |
|---|
| 2026.05.29 | ₩4,318 | ₩4,961 | ₩4,318 | ₩4,854 | +12.42% | 9.3만 |
|---|
| 2026.05.28 | ₩4,291 | ₩4,814 | ₩4,291 | ₩4,546 | +5.94% | 21.1만 |
|---|
| 2026.05.27 | ₩4,143 | ₩4,908 | ₩3,835 | ₩4,157 | +0.32% | 25.3만 |
|---|
| 2026.05.26 | ₩3,956 | ₩4,425 | ₩3,687 | ₩4,197 | +6.10% | 19.4만 |
|---|
| 2026.05.22 | ₩4,009 | ₩4,425 | ₩3,622 | ₩4,251 | +6.02% | 57.7만 |
|---|
| 2026.05.21 | ₩3,540 | ₩3,989 | ₩3,352 | ₩3,781 | +6.82% | 36.7만 |
|---|
| 2026.05.20 | ₩3,553 | ₩3,674 | ₩3,540 | ₩3,620 | +1.89% | 23.1만 |
|---|
| 2026.05.19 | ₩3,647 | ₩3,815 | ₩3,540 | ₩3,634 | -0.37% | 1.9만 |
|---|
| 2026.05.18 | ₩3,634 | ₩3,815 | ₩3,513 | ₩3,527 | -2.95% | 3.1만 |
|---|
| 2026.05.15 | ₩3,674 | ₩3,687 | ₩3,547 | ₩3,567 | -2.92% | 4만 |
|---|
| 2026.05.14 | ₩3,768 | ₩3,815 | ₩3,647 | ₩3,687 | -2.14% | 2.3만 |
|---|
| 2026.05.13 | ₩3,956 | ₩3,996 | ₩3,795 | ₩3,875 | -2.03% | 3.2만 |
|---|
| 2026.05.12 | ₩4,318 | ₩4,318 | ₩3,795 | ₩3,982 | -7.76% | 4.5만 |
|---|
| 2026.05.11 | ₩4,264 | ₩4,345 | ₩4,110 | ₩4,117 | -3.46% | 4.4만 |
|---|
| 2026.05.08 | ₩4,318 | ₩4,452 | ₩4,157 | ₩4,264 | -1.24% | 8.4만 |
|---|
| 2026.05.07 | ₩4,363 | ₩4,948 | ₩4,130 | ₩4,412 | +1.11% | 13.2만 |
|---|
| 2026.05.06 | ₩4,358 | ₩4,559 | ₩4,103 | ₩4,351 | -0.15% | 7.3만 |
|---|
| 2026.05.05 | ₩4,559 | ₩4,633 | ₩4,304 | ₩4,331 | -5.00% | 5.7만 |
|---|
| 2026.05.04 | ₩4,720 | ₩4,988 | ₩4,292 | ₩4,626 | -1.99% | 9.5만 |
|---|
| 2026.05.01 | ₩4,130 | ₩4,949 | ₩3,915 | ₩4,774 | +15.58% | 29.2만 |
|---|
| 2026.04.30 | ₩4,096 | ₩4,406 | ₩3,824 | ₩4,137 | +0.98% | 5.4만 |
|---|
| 2026.04.29 | ₩4,050 | ₩4,090 | ₩3,748 | ₩3,969 | -1.99% | 4.4만 |
|---|
| 2026.04.28 | ₩4,166 | ₩4,298 | ₩4,103 | ₩4,117 | -1.19% | 3.7만 |
|---|
| 2026.04.27 | ₩4,385 | ₩4,479 | ₩4,210 | ₩4,264 | -2.75% | 1.3만 |
|---|
| 2026.04.24 | ₩4,157 | ₩4,428 | ₩4,036 | ₩4,398 | +5.81% | 2.9만 |
|---|
| 2026.04.23 | ₩4,345 | ₩4,425 | ₩4,130 | ₩4,237 | -2.47% | 5.6만 |
|---|
| 2026.04.22 | ₩4,157 | ₩4,572 | ₩3,956 | ₩4,572 | +10.00% | 9.7만 |
|---|
| 2026.04.21 | ₩4,492 | ₩4,559 | ₩3,902 | ₩4,169 | -7.19% | 16.1만 |
|---|
| 2026.04.20 | ₩4,693 | ₩4,693 | ₩4,331 | ₩4,479 | -4.57% | 4만 |
|---|
| 2026.04.17 | ₩4,666 | ₩4,894 | ₩4,505 | ₩4,720 | +1.15% | 3.5만 |
|---|
| 2026.04.16 | ₩4,572 | ₩4,814 | ₩4,358 | ₩4,707 | +2.93% | 3만 |
|---|
| 2026.04.15 | ₩4,398 | ₩4,693 | ₩4,345 | ₩4,653 | +5.79% | 2만 |
|---|
| 2026.04.14 | ₩4,291 | ₩4,693 | ₩4,264 | ₩4,425 | +3.12% | 3.3만 |
|---|
| 2026.04.13 | ₩4,559 | ₩4,976 | ₩4,224 | ₩4,264 | -6.47% | 17.1만 |
|---|
| 2026.04.10 | ₩4,814 | ₩4,861 | ₩4,559 | ₩4,559 | -5.29% | 2.6만 |
|---|
| 2026.04.09 | ₩4,707 | ₩5,211 | ₩4,425 | ₩4,814 | +2.28% | 4.5만 |
|---|
| 2026.04.08 | ₩4,197 | ₩4,961 | ₩4,103 | ₩4,827 | +15.02% | 9.7만 |
|---|
| 2026.04.07 | ₩4,921 | ₩5,122 | ₩4,063 | ₩4,090 | -16.89% | 8.2만 |
|---|
| 2026.04.06 | ₩4,988 | ₩5,323 | ₩4,760 | ₩5,216 | +4.57% | 6.5만 |
|---|
| 2026.04.02 | ₩4,291 | ₩4,935 | ₩4,291 | ₩4,559 | +6.25% | 3.1만 |
|---|
| 2026.04.01 | ₩4,693 | ₩4,800 | ₩4,076 | ₩4,452 | -5.14% | 13.1만 |
|---|
| 2026.03.31 | ₩5,793 | ₩6,115 | ₩5,364 | ₩6,007 | +3.70% | 1.8만 |
|---|
| 2026.03.30 | ₩6,356 | ₩6,436 | ₩5,739 | ₩5,793 | -8.86% | 8.3천 |
|---|
| 2026.03.27 | ₩6,383 | ₩6,383 | ₩5,900 | ₩6,061 | -5.04% | 4.8천 |
|---|
| 2026.03.26 | ₩6,463 | ₩6,731 | ₩6,383 | ₩6,383 | -1.24% | 4천 |
|---|
| 2026.03.25 | ₩6,061 | ₩6,812 | ₩6,034 | ₩6,463 | +6.64% | 1.8만 |
|---|
| 2026.03.24 | ₩6,061 | ₩6,490 | ₩6,034 | ₩6,061 | 0.00% | 6.8천 |
|---|
| 2026.03.23 | ₩6,034 | ₩6,678 | ₩6,034 | ₩6,329 | +4.89% | 5.8천 |
|---|
| 2026.03.20 | ₩6,168 | ₩6,249 | ₩5,980 | ₩6,034 | -2.17% | 6.7천 |
|---|
| 2026.03.19 | ₩6,302 | ₩6,785 | ₩5,954 | ₩6,141 | -2.55% | 2.2만 |
|---|
| 2026.03.18 | ₩6,570 | ₩6,705 | ₩6,436 | ₩6,544 | -0.41% | 5.3천 |
|---|
| 2026.03.17 | ₩6,785 | ₩6,785 | ₩6,517 | ₩6,570 | -3.16% | 5천 |
|---|
| 2026.03.16 | ₩6,490 | ₩7,107 | ₩6,490 | ₩6,678 | +2.89% | 1.2만 |
|---|
| 2026.03.13 | ₩6,705 | ₩6,705 | ₩6,436 | ₩6,570 | -2.00% | 6.4천 |
|---|
| 2026.03.12 | ₩6,731 | ₩6,865 | ₩6,436 | ₩6,597 | -1.99% | 2.2만 |
|---|
| 2026.03.11 | ₩6,812 | ₩7,053 | ₩6,705 | ₩6,758 | -0.79% | 7.5천 |
|---|
| 2026.03.10 | ₩6,490 | ₩6,999 | ₩6,490 | ₩6,812 | +4.96% | 6.1천 |
|---|
| 2026.03.09 | ₩6,651 | ₩6,705 | ₩6,436 | ₩6,490 | -2.42% | 7천 |
|---|
| 2026.03.06 | ₩6,865 | ₩6,892 | ₩5,954 | ₩6,597 | -3.91% | 1.3만 |
|---|
| 2026.03.05 | ₩6,973 | ₩7,134 | ₩6,705 | ₩7,134 | +2.31% | 6.7천 |
|---|
| 2026.03.04 | ₩6,705 | ₩7,321 | ₩6,705 | ₩7,134 | +6.40% | 8.8천 |
|---|
| 2026.03.03 | ₩6,463 | ₩6,973 | ₩6,088 | ₩6,892 | +6.64% | 1.3만 |
|---|
| 2026.03.02 | ₩7,053 | ₩7,080 | ₩6,356 | ₩6,678 | -5.32% | 2.2만 |
|---|
| 2026.02.27 | ₩6,973 | ₩7,375 | ₩6,839 | ₩7,214 | +3.46% | 1.9만 |
|---|
| 2026.02.26 | ₩7,724 | ₩7,884 | ₩6,839 | ₩7,241 | -6.25% | 3.8만 |
|---|
| 2026.02.25 | ₩7,643 | ₩8,850 | ₩6,999 | ₩8,045 | +5.26% | 9.2만 |
|---|
| 2026.02.24 | ₩7,643 | ₩8,045 | ₩6,302 | ₩8,045 | +5.26% | 115.3만 |
|---|
| 2026.02.23 | ₩7,160 | ₩7,160 | ₩6,839 | ₩7,053 | -1.50% | 1.8천 |
|---|
| 2026.02.20 | ₩7,026 | ₩7,026 | ₩6,839 | ₩6,865 | -2.29% | 410 |
|---|
| 2026.02.19 | ₩6,892 | ₩7,053 | ₩6,839 | ₩6,865 | -0.39% | 1.2천 |
|---|
| 2026.02.18 | ₩7,053 | ₩7,214 | ₩6,705 | ₩6,892 | -2.28% | 2.4천 |
|---|
| 2026.02.17 | ₩6,812 | ₩7,375 | ₩6,651 | ₩7,080 | +3.94% | 4.7천 |
|---|
| 2026.02.13 | ₩6,731 | ₩7,348 | ₩6,705 | ₩6,812 | +1.20% | 1.8천 |
|---|
| 2026.02.12 | ₩7,321 | ₩7,429 | ₩6,731 | ₩6,731 | -8.06% | 3.2천 |
|---|
| 2026.02.11 | ₩7,616 | ₩7,884 | ₩7,241 | ₩7,321 | -3.87% | 4.5천 |
|---|
| 2026.02.10 | ₩6,865 | ₩8,045 | ₩6,705 | ₩7,455 | +8.59% | 6.2천 |
|---|
| 2026.02.09 | ₩7,053 | ₩7,777 | ₩6,973 | ₩7,241 | +2.66% | 1.7천 |
|---|
| 2026.02.06 | ₩6,249 | ₩7,241 | ₩6,115 | ₩7,053 | +12.88% | 5.3천 |
|---|
| 2026.02.05 | ₩6,517 | ₩6,517 | ₩6,034 | ₩6,249 | -4.12% | 5.7천 |
|---|
| 2026.02.04 | ₩6,865 | ₩6,973 | ₩6,302 | ₩6,570 | -4.30% | 3.7천 |
|---|
| 2026.02.03 | ₩6,839 | ₩7,241 | ₩6,785 | ₩6,973 | +1.96% | 3.1천 |
|---|
| 2026.02.02 | ₩7,053 | ₩7,187 | ₩6,839 | ₩6,839 | -3.04% | 6.1천 |
|---|
| 2026.01.30 | ₩7,509 | ₩7,616 | ₩7,053 | ₩7,053 | -6.07% | 4.3천 |
|---|
| 2026.01.29 | ₩7,724 | ₩8,045 | ₩7,455 | ₩7,455 | -3.47% | 7천 |
|---|
| 2026.01.28 | ₩7,724 | ₩8,314 | ₩7,375 | ₩7,724 | 0.00% | 2.6천 |
|---|
| 2026.01.27 | ₩7,241 | ₩8,314 | ₩7,241 | ₩7,724 | +6.67% | 1만 |
|---|
| 2026.01.26 | ₩7,724 | ₩8,045 | ₩7,268 | ₩7,375 | -4.51% | 2.8천 |
|---|
| 2026.01.23 | ₩8,045 | ₩8,153 | ₩7,724 | ₩7,724 | -4.00% | 2.2천 |
|---|
| 2026.01.22 | ₩7,268 | ₩8,099 | ₩6,973 | ₩7,858 | +8.12% | 3.8천 |
|---|
| 2026.01.21 | ₩7,777 | ₩7,777 | ₩6,839 | ₩7,348 | -5.52% | 1.4만 |
|---|
| 2026.01.20 | ₩8,421 | ₩8,421 | ₩7,536 | ₩7,831 | -7.01% | 1.3만 |
|---|
| 2026.01.16 | ₩8,474 | ₩8,582 | ₩8,314 | ₩8,421 | -0.63% | 6.8천 |
|---|
| 2026.01.15 | ₩8,528 | ₩8,582 | ₩8,448 | ₩8,474 | -0.63% | 4천 |
|---|
| 2026.01.14 | ₩8,394 | ₩8,716 | ₩8,340 | ₩8,340 | -0.64% | 6.8천 |
|---|
| 2026.01.13 | ₩8,609 | ₩8,823 | ₩8,474 | ₩8,474 | -1.56% | 3.1천 |
|---|
| 2026.01.12 | ₩8,233 | ₩9,279 | ₩8,233 | ₩8,609 | +4.56% | 2.6천 |
|---|
| 2026.01.09 | ₩8,823 | ₩9,145 | ₩8,528 | ₩8,528 | -3.34% | 1.6천 |
|---|
| 2026.01.08 | ₩8,287 | ₩9,386 | ₩8,287 | ₩8,448 | +1.94% | 4.8천 |
|---|
| 2026.01.07 | ₩8,850 | ₩8,850 | ₩8,072 | ₩8,421 | -4.85% | 9.9천 |
|---|
| 2026.01.06 | ₩8,099 | ₩9,386 | ₩8,099 | ₩8,850 | +9.27% | 1.1만 |
|---|
| 2026.01.05 | ₩8,314 | ₩8,850 | ₩8,099 | ₩8,099 | -2.58% | 8천 |
|---|
| 2026.01.02 | ₩8,474 | ₩8,823 | ₩8,179 | ₩8,448 | -0.32% | 1.9천 |
|---|
| 2025.12.31 | ₩9,359 | ₩9,386 | ₩8,045 | ₩8,179 | -12.61% | 1.4만 |
|---|
| 2025.12.30 | ₩9,252 | ₩9,654 | ₩9,118 | ₩9,118 | -1.45% | 9.2천 |
|---|
| 2025.12.29 | ₩8,850 | ₩9,386 | ₩8,635 | ₩9,118 | +3.03% | 6.8천 |
|---|
| 2025.12.26 | ₩9,118 | ₩10,057 | ₩8,582 | ₩9,279 | +1.76% | 2.1만 |
|---|
| 2025.12.24 | ₩8,287 | ₩9,306 | ₩8,287 | ₩9,172 | +10.68% | 1만 |
|---|
| 2025.12.23 | ₩8,555 | ₩10,164 | ₩8,421 | ₩8,448 | -1.25% | 3.8만 |
|---|
| 2025.12.22 | ₩8,796 | ₩9,064 | ₩8,314 | ₩8,582 | -2.44% | 5.7천 |
|---|
| 2025.12.19 | ₩9,386 | ₩9,869 | ₩8,930 | ₩9,064 | -3.43% | 8천 |
|---|
| 2025.12.18 | ₩8,957 | ₩9,574 | ₩8,877 | ₩9,279 | +3.59% | 1.6만 |
|---|
| 2025.12.17 | ₩9,440 | ₩9,923 | ₩8,850 | ₩8,957 | -5.11% | 7.8천 |
|---|
| 2025.12.16 | ₩9,923 | ₩10,486 | ₩9,654 | ₩10,164 | +2.43% | 8.7천 |
|---|
| 2025.12.15 | ₩9,869 | ₩10,593 | ₩5,954 | ₩9,976 | +1.09% | 5.1만 |
|---|
| 2025.12.12 | ₩11,237 | ₩11,398 | ₩9,762 | ₩9,869 | -12.17% | 1.2만 |
|---|
| 2025.12.11 | ₩11,478 | ₩11,478 | ₩11,264 | ₩11,290 | -1.64% | 4.5천 |
|---|
| 2025.12.10 | ₩11,344 | ₩11,880 | ₩11,264 | ₩11,478 | +1.18% | 5.4천 |
|---|
| 2025.12.09 | ₩11,451 | ₩11,907 | ₩11,398 | ₩11,559 | +0.94% | 4천 |
|---|
| 2025.12.08 | ₩11,773 | ₩12,336 | ₩11,585 | ₩11,639 | -1.14% | 5천 |
|---|
| 2025.12.05 | ₩12,363 | ₩12,792 | ₩11,639 | ₩11,880 | -3.90% | 3.3천 |
|---|
| 2025.12.04 | ₩12,068 | ₩12,631 | ₩12,068 | ₩12,363 | +2.44% | 2.7천 |
|---|
| 2025.12.03 | ₩11,344 | ₩12,470 | ₩11,344 | ₩12,229 | +7.80% | 3.8천 |
|---|
| 2025.12.02 | ₩12,336 | ₩12,739 | ₩11,264 | ₩11,264 | -8.70% | 8.5천 |
|---|
| 2025.12.01 | ₩12,095 | ₩13,114 | ₩12,095 | ₩12,739 | +5.32% | 2.6천 |
|---|
| 2025.11.28 | ₩12,765 | ₩13,409 | ₩12,604 | ₩12,604 | -1.26% | 1.3천 |
|---|
| 2025.11.26 | ₩13,087 | ₩13,141 | ₩12,336 | ₩12,899 | -1.43% | 5.4천 |
|---|
| 2025.11.25 | ₩13,811 | ₩13,945 | ₩12,792 | ₩13,087 | -5.24% | 7.8천 |
|---|
| 2025.11.24 | ₩12,175 | ₩13,999 | ₩12,175 | ₩13,677 | +12.33% | 1.2만 |
|---|
| 2025.11.21 | ₩11,988 | ₩13,409 | ₩11,800 | ₩12,202 | +1.79% | 4.3천 |
|---|
| 2025.11.20 | ₩12,980 | ₩13,516 | ₩11,719 | ₩11,827 | -8.88% | 7천 |
|---|
| 2025.11.19 | ₩13,141 | ₩13,409 | ₩12,149 | ₩12,551 | -4.49% | 1.3만 |
|---|
| 2025.11.18 | ₩15,286 | ₩15,286 | ₩13,194 | ₩13,409 | -12.28% | 3.7만 |
|---|
| 2025.11.17 | ₩17,754 | ₩17,807 | ₩16,359 | ₩16,493 | -7.10% | 6.8천 |
|---|
| 2025.11.14 | ₩17,056 | ₩18,370 | ₩17,003 | ₩18,075 | +5.97% | 8.4천 |
|---|
| 2025.11.13 | ₩18,049 | ₩18,209 | ₩16,681 | ₩17,164 | -4.90% | 7.1천 |
|---|
| 2025.11.12 | ₩18,585 | ₩18,639 | ₩16,922 | ₩17,888 | -3.75% | 1만 |
|---|
| 2025.11.11 | ₩18,531 | ₩19,309 | ₩17,995 | ₩18,773 | +1.30% | 2.9만 |
|---|
| 2025.11.10 | ₩19,577 | ₩20,650 | ₩19,577 | ₩20,114 | +2.74% | 2만 |
|---|
| 2025.11.07 | ₩23,063 | ₩23,922 | ₩22,795 | ₩23,439 | +1.63% | 3만 |
|---|
| 2025.11.06 | ₩23,063 | ₩23,868 | ₩21,615 | ₩23,305 | +1.05% | 2.8만 |
|---|
| 2025.11.05 | ₩22,527 | ₩22,527 | ₩21,857 | ₩22,527 | 0.00% | 9.6천 |
|---|
| 2025.11.04 | ₩21,454 | ₩23,063 | ₩20,811 | ₩22,098 | +3.00% | 2.6만 |
|---|
| 2025.11.03 | ₩21,991 | ₩22,768 | ₩21,320 | ₩22,232 | +1.10% | 1.8만 |
|---|
| 2025.10.31 | ₩20,918 | ₩23,332 | ₩19,765 | ₩21,696 | +3.72% | 8.4만 |
|---|
| 2025.10.30 | ₩20,114 | ₩20,382 | ₩19,604 | ₩20,248 | +0.67% | 1.1만 |
|---|
| 2025.10.29 | ₩20,382 | ₩21,293 | ₩20,114 | ₩20,248 | -0.66% | 2.6만 |
|---|
| 2025.10.28 | ₩20,811 | ₩21,454 | ₩20,462 | ₩20,543 | -1.29% | 1.4만 |
|---|
| 2025.10.27 | ₩21,562 | ₩21,669 | ₩20,677 | ₩20,811 | -3.48% | 1.7만 |
|---|
| 2025.10.24 | ₩20,114 | ₩21,991 | ₩20,114 | ₩21,562 | +7.20% | 2.4만 |
|---|
| 2025.10.23 | ₩20,489 | ₩21,133 | ₩20,114 | ₩20,435 | -0.26% | 3.2만 |
|---|
| 2025.10.22 | ₩20,918 | ₩22,259 | ₩20,382 | ₩20,623 | -1.41% | 7.9만 |
|---|
| 2025.10.21 | ₩21,991 | ₩24,217 | ₩20,114 | ₩22,259 | +1.22% | 78.1만 |
|---|
| 2025.10.20 | ₩20,382 | ₩20,650 | ₩18,236 | ₩18,934 | -7.11% | 125.6만 |
|---|
| 2025.10.17 | ₩18,692 | ₩20,650 | ₩18,504 | ₩19,577 | +4.73% | 9.5천 |
|---|
| 2025.10.16 | ₩21,454 | ₩21,642 | ₩18,773 | ₩19,738 | -8.00% | 6.1만 |
|---|
| 2025.10.15 | ₩21,991 | ₩23,063 | ₩20,784 | ₩21,642 | -1.59% | 11.7만 |
|---|
| 2025.10.14 | ₩21,696 | ₩22,232 | ₩19,577 | ₩22,125 | +1.98% | 1.3만 |
|---|
| 2025.10.13 | ₩21,883 | ₩22,768 | ₩21,723 | ₩22,152 | +1.23% | 6.6천 |
|---|
| 2025.10.10 | ₩24,404 | ₩24,404 | ₩21,991 | ₩22,178 | -9.12% | 1.4만 |
|---|