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 | ₩2,300 | ₩2,594 | ₩2,179 | ₩2,280 | -0.87% | 8.2천 |
| 2026.10.08 | ₩2,367 | ₩2,416 | ₩2,353 | ₩2,393 | +1.13% | 1.5만 |
| 2026.10.07 | ₩2,353 | ₩2,407 | ₩2,007 | ₩2,347 | -0.28% | 5.1만 |
| 2026.10.06 | ₩2,420 | ₩2,420 | ₩2,273 | ₩2,340 | -3.31% | 2.1만 |
| 2026.10.05 | ₩2,581 | ₩2,653 | ₩2,476 | ₩2,547 | -1.30% | 1.9만 |
| 2026.10.02 | ₩2,581 | ₩2,674 | ₩2,407 | ₩2,647 | +2.59% | 7.5만 |
| 2026.10.01 | ₩2,567 | ₩2,594 | ₩2,554 | ₩2,574 | +0.26% | 39.3만 |
| 2026.09.30 | ₩2,621 | ₩2,701 | ₩2,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,674 |
| +2.04% |
| 2.1만 |
| 2026.09.29 | ₩2,714 | ₩2,768 | ₩2,621 | ₩2,728 | +0.49% | 1만 |
|---|
| 2026.09.28 | ₩2,808 | ₩2,888 | ₩2,701 | ₩2,835 | +0.95% | 2만 |
|---|
| 2026.09.25 | ₩2,794 | ₩2,856 | ₩2,781 | ₩2,856 | +2.20% | 3.4만 |
|---|
| 2026.09.24 | ₩2,781 | ₩2,808 | ₩2,688 | ₩2,794 | +0.48% | 1.1만 |
|---|
| 2026.09.23 | ₩2,781 | ₩2,808 | ₩2,674 | ₩2,716 | -2.36% | 1만 |
|---|
| 2026.09.22 | ₩2,714 | ₩2,754 | ₩2,701 | ₩2,754 | +1.48% | 8.4천 |
|---|
| 2026.09.21 | ₩2,647 | ₩2,805 | ₩2,642 | ₩2,692 | +1.67% | 4.4천 |
|---|
| 2026.09.18 | ₩2,714 | ₩2,714 | ₩2,634 | ₩2,667 | -1.72% | 2.4천 |
|---|
| 2026.09.17 | ₩2,637 | ₩2,738 | ₩2,621 | ₩2,738 | +3.85% | 1.4천 |
|---|
| 2026.09.16 | ₩2,728 | ₩2,728 | ₩2,647 | ₩2,647 | -2.94% | 7.9천 |
|---|
| 2026.09.15 | ₩2,594 | ₩2,797 | ₩2,567 | ₩2,708 | +4.38% | 2.1만 |
|---|
| 2026.09.14 | ₩2,794 | ₩2,794 | ₩2,540 | ₩2,554 | -8.61% | 1.3만 |
|---|
| 2026.09.11 | ₩2,701 | ₩2,820 | ₩2,661 | ₩2,661 | -1.49% | 2만 |
|---|
| 2026.09.10 | ₩2,567 | ₩2,794 | ₩2,483 | ₩2,748 | +7.03% | 1.5만 |
|---|
| 2026.09.09 | ₩2,661 | ₩2,698 | ₩2,308 | ₩2,634 | -1.01% | 2만 |
|---|
| 2026.09.08 | ₩2,661 | ₩2,681 | ₩2,567 | ₩2,621 | -1.51% | 1.4만 |
|---|
| 2026.09.04 | ₩2,928 | ₩3,209 | ₩2,607 | ₩2,674 | -8.68% | 4.3만 |
|---|
| 2026.09.03 | ₩3,102 | ₩3,182 | ₩3,002 | ₩3,062 | -1.29% | 3.5천 |
|---|
| 2026.09.02 | ₩3,212 | ₩3,396 | ₩3,105 | ₩3,169 | -1.33% | 1.2만 |
|---|
| 2026.09.01 | ₩3,196 | ₩3,491 | ₩3,196 | ₩3,373 | +5.56% | 7천 |
|---|
| 2026.08.31 | ₩3,389 | ₩3,542 | ₩3,115 | ₩3,222 | -4.93% | 3.9만 |
|---|
| 2026.08.28 | ₩3,557 | ₩3,557 | ₩3,387 | ₩3,443 | -3.20% | 9.4천 |
|---|
| 2026.08.27 | ₩3,356 | ₩3,543 | ₩3,356 | ₩3,543 | +5.58% | 4천 |
|---|
| 2026.08.26 | ₩3,463 | ₩3,547 | ₩3,343 | ₩3,356 | -3.09% | 7.2천 |
|---|
| 2026.08.25 | ₩3,369 | ₩3,543 | ₩3,365 | ₩3,543 | +5.16% | 7천 |
|---|
| 2026.08.24 | ₩3,570 | ₩3,570 | ₩3,383 | ₩3,396 | -4.87% | 5.8천 |
|---|
| 2026.08.21 | ₩3,426 | ₩3,677 | ₩3,423 | ₩3,557 | +3.83% | 2.3만 |
|---|
| 2026.08.20 | ₩3,316 | ₩3,541 | ₩3,316 | ₩3,436 | +3.63% | 2만 |
|---|
| 2026.08.19 | ₩3,470 | ₩3,523 | ₩3,383 | ₩3,450 | -0.58% | 6.2천 |
|---|
| 2026.08.18 | ₩3,383 | ₩3,539 | ₩3,316 | ₩3,490 | +3.16% | 1.4만 |
|---|
| 2026.08.17 | ₩3,462 | ₩3,517 | ₩3,316 | ₩3,410 | -1.51% | 1.3만 |
|---|
| 2026.08.14 | ₩3,669 | ₩3,744 | ₩3,410 | ₩3,476 | -5.25% | 1.9만 |
|---|
| 2026.08.13 | ₩3,490 | ₩3,677 | ₩3,153 | ₩3,289 | -5.75% | 2.8만 |
|---|
| 2026.08.12 | ₩3,730 | ₩3,824 | ₩3,563 | ₩3,597 | -3.58% | 1.4만 |
|---|
| 2026.08.11 | ₩3,771 | ₩3,890 | ₩3,771 | ₩3,878 | +2.84% | 2.4만 |
|---|
| 2026.08.10 | ₩3,824 | ₩3,851 | ₩3,637 | ₩3,811 | -0.35% | 5.7만 |
|---|
| 2026.08.07 | ₩3,436 | ₩3,664 | ₩3,316 | ₩3,664 | +6.61% | 8.9만 |
|---|
| 2026.08.06 | ₩3,543 | ₩3,569 | ₩3,343 | ₩3,436 | -3.02% | 3.3천 |
|---|
| 2026.08.05 | ₩3,583 | ₩3,704 | ₩3,343 | ₩3,517 | -1.87% | 3.2만 |
|---|
| 2026.08.04 | ₩3,677 | ₩3,756 | ₩3,411 | ₩3,585 | -2.51% | 6.7만 |
|---|
| 2026.08.03 | ₩3,062 | ₩3,797 | ₩3,062 | ₩3,543 | +15.72% | 14.7만 |
|---|
| 2026.07.31 | ₩2,875 | ₩3,208 | ₩2,875 | ₩3,062 | +6.51% | 2.6만 |
|---|
| 2026.07.30 | ₩2,821 | ₩3,102 | ₩2,709 | ₩2,875 | +1.90% | 1.2만 |
|---|
| 2026.07.29 | ₩3,035 | ₩3,075 | ₩2,728 | ₩2,808 | -7.49% | 3.3만 |
|---|
| 2026.07.28 | ₩2,821 | ₩3,129 | ₩2,808 | ₩3,035 | +7.58% | 2.8만 |
|---|
| 2026.07.27 | ₩2,915 | ₩2,968 | ₩2,688 | ₩2,835 | -2.75% | 2.4만 |
|---|
| 2026.07.24 | ₩3,062 | ₩3,121 | ₩2,909 | ₩2,909 | -4.98% | 2.3만 |
|---|
| 2026.07.23 | ₩3,276 | ₩3,304 | ₩3,008 | ₩3,008 | -8.16% | 1.7만 |
|---|
| 2026.07.22 | ₩3,365 | ₩3,423 | ₩3,289 | ₩3,289 | -2.26% | 2.7만 |
|---|
| 2026.07.21 | ₩3,329 | ₩3,410 | ₩3,289 | ₩3,289 | -1.20% | 1.5만 |
|---|
| 2026.07.20 | ₩3,730 | ₩3,730 | ₩3,276 | ₩3,276 | -12.19% | 1.5만 |
|---|
| 2026.07.17 | ₩3,436 | ₩3,476 | ₩3,343 | ₩3,356 | -2.33% | 1.9만 |
|---|
| 2026.07.16 | ₩3,704 | ₩3,741 | ₩3,396 | ₩3,490 | -5.78% | 2.9만 |
|---|
| 2026.07.15 | ₩3,864 | ₩3,998 | ₩3,717 | ₩3,744 | -3.11% | 2.2만 |
|---|
| 2026.07.14 | ₩3,984 | ₩4,112 | ₩3,811 | ₩3,878 | -2.68% | 3.5만 |
|---|
| 2026.07.13 | ₩4,078 | ₩4,109 | ₩3,958 | ₩3,971 | -2.62% | 3.3만 |
|---|
| 2026.07.10 | ₩4,218 | ₩4,493 | ₩3,998 | ₩4,118 | -2.38% | 6만 |
|---|
| 2026.07.09 | ₩4,025 | ₩4,359 | ₩3,851 | ₩4,346 | +7.97% | 6.3만 |
|---|
| 2026.07.08 | ₩4,279 | ₩4,279 | ₩3,971 | ₩3,984 | -6.88% | 4.7만 |
|---|
| 2026.07.07 | ₩4,095 | ₩4,412 | ₩3,944 | ₩4,118 | +0.56% | 3만 |
|---|
| 2026.07.06 | ₩4,225 | ₩4,279 | ₩4,038 | ₩4,158 | -1.58% | 1.4만 |
|---|
| 2026.07.02 | ₩4,269 | ₩4,533 | ₩4,078 | ₩4,091 | -4.17% | 3.8만 |
|---|
| 2026.07.01 | ₩4,145 | ₩4,407 | ₩4,091 | ₩4,239 | +2.26% | 2만 |
|---|
| 2026.06.30 | ₩4,265 | ₩4,339 | ₩4,078 | ₩4,105 | -3.76% | 2.1만 |
|---|
| 2026.06.29 | ₩4,533 | ₩4,573 | ₩4,145 | ₩4,239 | -6.49% | 2.8만 |
|---|
| 2026.06.26 | ₩4,065 | ₩4,586 | ₩4,051 | ₩4,412 | +8.55% | 10.9만 |
|---|
| 2026.06.25 | ₩4,158 | ₩4,386 | ₩4,025 | ₩4,038 | -2.89% | 3.7만 |
|---|
| 2026.06.24 | ₩4,212 | ₩4,506 | ₩4,145 | ₩4,305 | +2.22% | 5.7만 |
|---|
| 2026.06.23 | ₩4,144 | ₩4,332 | ₩3,998 | ₩4,265 | +2.94% | 5.2만 |
|---|
| 2026.06.22 | ₩4,192 | ₩4,205 | ₩4,025 | ₩4,091 | -2.39% | 1.8만 |
|---|
| 2026.06.18 | ₩4,265 | ₩4,439 | ₩4,045 | ₩4,299 | +0.78% | 2.2만 |
|---|
| 2026.06.17 | ₩4,473 | ₩4,546 | ₩4,078 | ₩4,105 | -8.22% | 3.9만 |
|---|
| 2026.06.16 | ₩4,452 | ₩4,947 | ₩4,399 | ₩4,412 | -0.90% | 7.6만 |
|---|
| 2026.06.15 | ₩4,519 | ₩4,666 | ₩4,452 | ₩4,452 | -1.48% | 2.7만 |
|---|
| 2026.06.12 | ₩4,466 | ₩4,640 | ₩4,305 | ₩4,439 | -0.60% | 4.6만 |
|---|
| 2026.06.11 | ₩4,305 | ₩4,907 | ₩4,239 | ₩4,693 | +9.01% | 11.8만 |
|---|
| 2026.06.10 | ₩4,559 | ₩4,634 | ₩4,265 | ₩4,406 | -3.37% | 3만 |
|---|
| 2026.06.09 | ₩4,279 | ₩4,680 | ₩4,038 | ₩4,586 | +7.19% | 8.1만 |
|---|
| 2026.06.08 | ₩4,132 | ₩4,386 | ₩4,054 | ₩4,259 | +3.07% | 4.3만 |
|---|
| 2026.06.05 | ₩4,880 | ₩4,880 | ₩4,025 | ₩4,105 | -15.89% | 8.7만 |
|---|
| 2026.06.04 | ₩4,265 | ₩5,203 | ₩4,225 | ₩5,068 | +18.81% | 17만 |
|---|
| 2026.06.03 | ₩4,386 | ₩4,573 | ₩4,265 | ₩4,519 | +3.05% | 4.1만 |
|---|
| 2026.06.02 | ₩4,372 | ₩4,452 | ₩4,212 | ₩4,346 | -0.61% | 3.5만 |
|---|
| 2026.06.01 | ₩4,680 | ₩5,041 | ₩4,332 | ₩4,466 | -4.57% | 9.6만 |
|---|
| 2026.05.29 | ₩4,305 | ₩4,947 | ₩4,305 | ₩4,840 | +12.42% | 9.3만 |
|---|
| 2026.05.28 | ₩4,279 | ₩4,800 | ₩4,279 | ₩4,533 | +5.94% | 21.1만 |
|---|
| 2026.05.27 | ₩4,132 | ₩4,894 | ₩3,824 | ₩4,145 | +0.32% | 25.3만 |
|---|
| 2026.05.26 | ₩3,944 | ₩4,412 | ₩3,677 | ₩4,185 | +6.10% | 19.4만 |
|---|
| 2026.05.22 | ₩3,998 | ₩4,412 | ₩3,611 | ₩4,239 | +6.02% | 57.7만 |
|---|
| 2026.05.21 | ₩3,530 | ₩3,978 | ₩3,343 | ₩3,771 | +6.82% | 36.7만 |
|---|
| 2026.05.20 | ₩3,543 | ₩3,664 | ₩3,530 | ₩3,610 | +1.89% | 23.1만 |
|---|
| 2026.05.19 | ₩3,637 | ₩3,804 | ₩3,530 | ₩3,623 | -0.37% | 1.9만 |
|---|
| 2026.05.18 | ₩3,623 | ₩3,804 | ₩3,503 | ₩3,517 | -2.95% | 3.1만 |
|---|
| 2026.05.15 | ₩3,664 | ₩3,677 | ₩3,537 | ₩3,557 | -2.92% | 4만 |
|---|
| 2026.05.14 | ₩3,757 | ₩3,804 | ₩3,637 | ₩3,677 | -2.14% | 2.3만 |
|---|
| 2026.05.13 | ₩3,944 | ₩3,984 | ₩3,784 | ₩3,864 | -2.03% | 3.2만 |
|---|
| 2026.05.12 | ₩4,305 | ₩4,305 | ₩3,784 | ₩3,971 | -7.76% | 4.5만 |
|---|
| 2026.05.11 | ₩4,252 | ₩4,332 | ₩4,098 | ₩4,105 | -3.46% | 4.4만 |
|---|
| 2026.05.08 | ₩4,305 | ₩4,439 | ₩4,145 | ₩4,252 | -1.24% | 8.4만 |
|---|
| 2026.05.07 | ₩4,351 | ₩4,934 | ₩4,118 | ₩4,399 | +1.11% | 13.2만 |
|---|
| 2026.05.06 | ₩4,346 | ₩4,546 | ₩4,091 | ₩4,339 | -0.15% | 7.3만 |
|---|
| 2026.05.05 | ₩4,546 | ₩4,620 | ₩4,292 | ₩4,319 | -5.00% | 5.7만 |
|---|
| 2026.05.04 | ₩4,707 | ₩4,974 | ₩4,280 | ₩4,613 | -1.99% | 9.5만 |
|---|
| 2026.05.01 | ₩4,118 | ₩4,935 | ₩3,904 | ₩4,760 | +15.58% | 29.2만 |
|---|
| 2026.04.30 | ₩4,085 | ₩4,394 | ₩3,813 | ₩4,125 | +0.98% | 5.4만 |
|---|
| 2026.04.29 | ₩4,038 | ₩4,078 | ₩3,737 | ₩3,958 | -1.99% | 4.4만 |
|---|
| 2026.04.28 | ₩4,154 | ₩4,285 | ₩4,091 | ₩4,105 | -1.19% | 3.7만 |
|---|
| 2026.04.27 | ₩4,372 | ₩4,466 | ₩4,198 | ₩4,252 | -2.75% | 1.3만 |
|---|
| 2026.04.24 | ₩4,145 | ₩4,415 | ₩4,025 | ₩4,386 | +5.81% | 2.9만 |
|---|
| 2026.04.23 | ₩4,332 | ₩4,412 | ₩4,118 | ₩4,225 | -2.47% | 5.6만 |
|---|
| 2026.04.22 | ₩4,145 | ₩4,559 | ₩3,944 | ₩4,559 | +10.00% | 9.7만 |
|---|
| 2026.04.21 | ₩4,479 | ₩4,546 | ₩3,891 | ₩4,157 | -7.19% | 16.1만 |
|---|
| 2026.04.20 | ₩4,680 | ₩4,680 | ₩4,319 | ₩4,466 | -4.57% | 4만 |
|---|
| 2026.04.17 | ₩4,653 | ₩4,880 | ₩4,493 | ₩4,707 | +1.15% | 3.5만 |
|---|
| 2026.04.16 | ₩4,559 | ₩4,800 | ₩4,346 | ₩4,693 | +2.93% | 3만 |
|---|
| 2026.04.15 | ₩4,386 | ₩4,680 | ₩4,332 | ₩4,640 | +5.79% | 2만 |
|---|
| 2026.04.14 | ₩4,279 | ₩4,680 | ₩4,252 | ₩4,412 | +3.12% | 3.3만 |
|---|
| 2026.04.13 | ₩4,546 | ₩4,962 | ₩4,212 | ₩4,252 | -6.47% | 17.1만 |
|---|
| 2026.04.10 | ₩4,800 | ₩4,847 | ₩4,546 | ₩4,546 | -5.29% | 2.6만 |
|---|
| 2026.04.09 | ₩4,693 | ₩5,196 | ₩4,412 | ₩4,800 | +2.28% | 4.5만 |
|---|
| 2026.04.08 | ₩4,185 | ₩4,947 | ₩4,091 | ₩4,813 | +15.02% | 9.7만 |
|---|
| 2026.04.07 | ₩4,907 | ₩5,108 | ₩4,051 | ₩4,078 | -16.89% | 8.2만 |
|---|
| 2026.04.06 | ₩4,974 | ₩5,308 | ₩4,747 | ₩5,201 | +4.57% | 6.5만 |
|---|
| 2026.04.02 | ₩4,279 | ₩4,920 | ₩4,279 | ₩4,546 | +6.25% | 3.1만 |
|---|
| 2026.04.01 | ₩4,680 | ₩4,787 | ₩4,065 | ₩4,439 | -5.14% | 13.1만 |
|---|
| 2026.03.31 | ₩5,776 | ₩6,097 | ₩5,348 | ₩5,990 | +3.70% | 1.8만 |
|---|
| 2026.03.30 | ₩6,338 | ₩6,418 | ₩5,723 | ₩5,776 | -8.86% | 8.3천 |
|---|
| 2026.03.27 | ₩6,365 | ₩6,365 | ₩5,883 | ₩6,044 | -5.04% | 4.8천 |
|---|
| 2026.03.26 | ₩6,445 | ₩6,712 | ₩6,365 | ₩6,365 | -1.24% | 4천 |
|---|
| 2026.03.25 | ₩6,044 | ₩6,792 | ₩6,017 | ₩6,445 | +6.64% | 1.8만 |
|---|
| 2026.03.24 | ₩6,044 | ₩6,471 | ₩6,017 | ₩6,044 | 0.00% | 6.8천 |
|---|
| 2026.03.23 | ₩6,017 | ₩6,659 | ₩6,017 | ₩6,311 | +4.89% | 5.8천 |
|---|
| 2026.03.20 | ₩6,151 | ₩6,231 | ₩5,963 | ₩6,017 | -2.17% | 6.7천 |
|---|
| 2026.03.19 | ₩6,284 | ₩6,766 | ₩5,937 | ₩6,124 | -2.55% | 2.2만 |
|---|
| 2026.03.18 | ₩6,552 | ₩6,685 | ₩6,418 | ₩6,525 | -0.41% | 5.3천 |
|---|
| 2026.03.17 | ₩6,766 | ₩6,766 | ₩6,498 | ₩6,552 | -3.16% | 5천 |
|---|
| 2026.03.16 | ₩6,471 | ₩7,087 | ₩6,471 | ₩6,659 | +2.89% | 1.2만 |
|---|
| 2026.03.13 | ₩6,685 | ₩6,685 | ₩6,418 | ₩6,552 | -2.00% | 6.4천 |
|---|
| 2026.03.12 | ₩6,712 | ₩6,846 | ₩6,418 | ₩6,578 | -1.99% | 2.2만 |
|---|
| 2026.03.11 | ₩6,792 | ₩7,033 | ₩6,685 | ₩6,739 | -0.79% | 7.5천 |
|---|
| 2026.03.10 | ₩6,471 | ₩6,980 | ₩6,471 | ₩6,792 | +4.96% | 6.1천 |
|---|
| 2026.03.09 | ₩6,632 | ₩6,685 | ₩6,418 | ₩6,471 | -2.42% | 7천 |
|---|
| 2026.03.06 | ₩6,846 | ₩6,873 | ₩5,937 | ₩6,578 | -3.91% | 1.3만 |
|---|
| 2026.03.05 | ₩6,953 | ₩7,113 | ₩6,685 | ₩7,113 | +2.31% | 6.7천 |
|---|
| 2026.03.04 | ₩6,685 | ₩7,300 | ₩6,685 | ₩7,113 | +6.40% | 8.8천 |
|---|
| 2026.03.03 | ₩6,445 | ₩6,953 | ₩6,070 | ₩6,873 | +6.64% | 1.3만 |
|---|
| 2026.03.02 | ₩7,033 | ₩7,060 | ₩6,338 | ₩6,659 | -5.32% | 2.2만 |
|---|
| 2026.02.27 | ₩6,953 | ₩7,354 | ₩6,819 | ₩7,193 | +3.46% | 1.9만 |
|---|
| 2026.02.26 | ₩7,702 | ₩7,862 | ₩6,819 | ₩7,220 | -6.25% | 3.8만 |
|---|
| 2026.02.25 | ₩7,621 | ₩8,825 | ₩6,980 | ₩8,022 | +5.26% | 9.2만 |
|---|
| 2026.02.24 | ₩7,621 | ₩8,022 | ₩6,284 | ₩8,022 | +5.26% | 115.3만 |
|---|
| 2026.02.23 | ₩7,140 | ₩7,140 | ₩6,819 | ₩7,033 | -1.50% | 1.8천 |
|---|
| 2026.02.20 | ₩7,006 | ₩7,006 | ₩6,819 | ₩6,846 | -2.29% | 410 |
|---|
| 2026.02.19 | ₩6,873 | ₩7,033 | ₩6,819 | ₩6,846 | -0.39% | 1.2천 |
|---|
| 2026.02.18 | ₩7,033 | ₩7,193 | ₩6,685 | ₩6,873 | -2.28% | 2.4천 |
|---|
| 2026.02.17 | ₩6,792 | ₩7,354 | ₩6,632 | ₩7,060 | +3.94% | 4.7천 |
|---|
| 2026.02.13 | ₩6,712 | ₩7,327 | ₩6,685 | ₩6,792 | +1.20% | 1.8천 |
|---|
| 2026.02.12 | ₩7,300 | ₩7,407 | ₩6,712 | ₩6,712 | -8.06% | 3.2천 |
|---|
| 2026.02.11 | ₩7,595 | ₩7,862 | ₩7,220 | ₩7,300 | -3.87% | 4.5천 |
|---|
| 2026.02.10 | ₩6,846 | ₩8,022 | ₩6,685 | ₩7,434 | +8.59% | 6.2천 |
|---|
| 2026.02.09 | ₩7,033 | ₩7,755 | ₩6,953 | ₩7,220 | +2.66% | 1.7천 |
|---|
| 2026.02.06 | ₩6,231 | ₩7,220 | ₩6,097 | ₩7,033 | +12.88% | 5.3천 |
|---|
| 2026.02.05 | ₩6,498 | ₩6,498 | ₩6,017 | ₩6,231 | -4.12% | 5.7천 |
|---|
| 2026.02.04 | ₩6,846 | ₩6,953 | ₩6,284 | ₩6,552 | -4.30% | 3.7천 |
|---|
| 2026.02.03 | ₩6,819 | ₩7,220 | ₩6,766 | ₩6,953 | +1.96% | 3.1천 |
|---|
| 2026.02.02 | ₩7,033 | ₩7,167 | ₩6,819 | ₩6,819 | -3.04% | 6.1천 |
|---|
| 2026.01.30 | ₩7,488 | ₩7,595 | ₩7,033 | ₩7,033 | -6.07% | 4.3천 |
|---|
| 2026.01.29 | ₩7,702 | ₩8,022 | ₩7,434 | ₩7,434 | -3.47% | 7천 |
|---|
| 2026.01.28 | ₩7,702 | ₩8,290 | ₩7,354 | ₩7,702 | 0.00% | 2.6천 |
|---|
| 2026.01.27 | ₩7,220 | ₩8,290 | ₩7,220 | ₩7,702 | +6.67% | 1만 |
|---|
| 2026.01.26 | ₩7,702 | ₩8,022 | ₩7,247 | ₩7,354 | -4.51% | 2.8천 |
|---|
| 2026.01.23 | ₩8,022 | ₩8,129 | ₩7,702 | ₩7,702 | -4.00% | 2.2천 |
|---|
| 2026.01.22 | ₩7,247 | ₩8,076 | ₩6,953 | ₩7,835 | +8.12% | 3.8천 |
|---|
| 2026.01.21 | ₩7,755 | ₩7,755 | ₩6,819 | ₩7,327 | -5.52% | 1.4만 |
|---|
| 2026.01.20 | ₩8,397 | ₩8,397 | ₩7,514 | ₩7,809 | -7.01% | 1.3만 |
|---|
| 2026.01.16 | ₩8,450 | ₩8,557 | ₩8,290 | ₩8,397 | -0.63% | 6.8천 |
|---|
| 2026.01.15 | ₩8,504 | ₩8,557 | ₩8,424 | ₩8,450 | -0.63% | 4천 |
|---|
| 2026.01.14 | ₩8,370 | ₩8,691 | ₩8,317 | ₩8,317 | -0.64% | 6.8천 |
|---|
| 2026.01.13 | ₩8,584 | ₩8,798 | ₩8,450 | ₩8,450 | -1.56% | 3.1천 |
|---|
| 2026.01.12 | ₩8,210 | ₩9,253 | ₩8,210 | ₩8,584 | +4.56% | 2.6천 |
|---|
| 2026.01.09 | ₩8,798 | ₩9,119 | ₩8,504 | ₩8,504 | -3.34% | 1.6천 |
|---|
| 2026.01.08 | ₩8,263 | ₩9,360 | ₩8,263 | ₩8,424 | +1.94% | 4.8천 |
|---|
| 2026.01.07 | ₩8,825 | ₩8,825 | ₩8,049 | ₩8,397 | -4.85% | 9.9천 |
|---|
| 2026.01.06 | ₩8,076 | ₩9,360 | ₩8,076 | ₩8,825 | +9.27% | 1.1만 |
|---|
| 2026.01.05 | ₩8,290 | ₩8,825 | ₩8,076 | ₩8,076 | -2.58% | 8천 |
|---|
| 2026.01.02 | ₩8,450 | ₩8,798 | ₩8,156 | ₩8,424 | -0.32% | 1.9천 |
|---|
| 2025.12.31 | ₩9,333 | ₩9,360 | ₩8,022 | ₩8,156 | -12.61% | 1.4만 |
|---|
| 2025.12.30 | ₩9,226 | ₩9,627 | ₩9,092 | ₩9,092 | -1.45% | 9.2천 |
|---|
| 2025.12.29 | ₩8,825 | ₩9,360 | ₩8,611 | ₩9,092 | +3.03% | 6.8천 |
|---|
| 2025.12.26 | ₩9,092 | ₩10,028 | ₩8,557 | ₩9,253 | +1.76% | 2.1만 |
|---|
| 2025.12.24 | ₩8,263 | ₩9,279 | ₩8,263 | ₩9,146 | +10.68% | 1만 |
|---|
| 2025.12.23 | ₩8,531 | ₩10,135 | ₩8,397 | ₩8,424 | -1.25% | 3.8만 |
|---|
| 2025.12.22 | ₩8,771 | ₩9,039 | ₩8,290 | ₩8,557 | -2.44% | 5.7천 |
|---|
| 2025.12.19 | ₩9,360 | ₩9,841 | ₩8,905 | ₩9,039 | -3.43% | 8천 |
|---|
| 2025.12.18 | ₩8,932 | ₩9,547 | ₩8,851 | ₩9,253 | +3.59% | 1.6만 |
|---|
| 2025.12.17 | ₩9,413 | ₩9,894 | ₩8,825 | ₩8,932 | -5.11% | 7.8천 |
|---|
| 2025.12.16 | ₩9,894 | ₩10,456 | ₩9,627 | ₩10,135 | +2.43% | 8.7천 |
|---|
| 2025.12.15 | ₩9,841 | ₩10,563 | ₩5,937 | ₩9,948 | +1.09% | 5.1만 |
|---|
| 2025.12.12 | ₩11,205 | ₩11,365 | ₩9,734 | ₩9,841 | -12.17% | 1.2만 |
|---|
| 2025.12.11 | ₩11,445 | ₩11,445 | ₩11,231 | ₩11,258 | -1.64% | 4.5천 |
|---|
| 2025.12.10 | ₩11,312 | ₩11,847 | ₩11,231 | ₩11,445 | +1.18% | 5.4천 |
|---|
| 2025.12.09 | ₩11,419 | ₩11,873 | ₩11,365 | ₩11,526 | +0.94% | 4천 |
|---|
| 2025.12.08 | ₩11,740 | ₩12,301 | ₩11,552 | ₩11,606 | -1.14% | 5천 |
|---|
| 2025.12.05 | ₩12,328 | ₩12,756 | ₩11,606 | ₩11,847 | -3.90% | 3.3천 |
|---|
| 2025.12.04 | ₩12,034 | ₩12,595 | ₩12,034 | ₩12,328 | +2.44% | 2.7천 |
|---|
| 2025.12.03 | ₩11,312 | ₩12,435 | ₩11,312 | ₩12,194 | +7.80% | 3.8천 |
|---|
| 2025.12.02 | ₩12,301 | ₩12,702 | ₩11,231 | ₩11,231 | -8.70% | 8.5천 |
|---|
| 2025.12.01 | ₩12,060 | ₩13,077 | ₩12,060 | ₩12,702 | +5.32% | 2.6천 |
|---|
| 2025.11.28 | ₩12,729 | ₩13,371 | ₩12,569 | ₩12,569 | -1.26% | 1.3천 |
|---|
| 2025.11.26 | ₩13,050 | ₩13,103 | ₩12,301 | ₩12,863 | -1.43% | 5.4천 |
|---|
| 2025.11.25 | ₩13,772 | ₩13,906 | ₩12,756 | ₩13,050 | -5.24% | 7.8천 |
|---|
| 2025.11.24 | ₩12,141 | ₩13,959 | ₩12,141 | ₩13,638 | +12.33% | 1.2만 |
|---|
| 2025.11.21 | ₩11,953 | ₩13,371 | ₩11,766 | ₩12,167 | +1.79% | 4.3천 |
|---|
| 2025.11.20 | ₩12,943 | ₩13,478 | ₩11,686 | ₩11,793 | -8.88% | 7천 |
|---|
| 2025.11.19 | ₩13,103 | ₩13,371 | ₩12,114 | ₩12,515 | -4.49% | 1.3만 |
|---|
| 2025.11.18 | ₩15,243 | ₩15,243 | ₩13,157 | ₩13,371 | -12.28% | 3.7만 |
|---|
| 2025.11.17 | ₩17,703 | ₩17,756 | ₩16,312 | ₩16,446 | -7.10% | 6.8천 |
|---|
| 2025.11.14 | ₩17,008 | ₩18,318 | ₩16,954 | ₩18,024 | +5.97% | 8.4천 |
|---|
| 2025.11.13 | ₩17,997 | ₩18,158 | ₩16,633 | ₩17,115 | -4.90% | 7.1천 |
|---|
| 2025.11.12 | ₩18,532 | ₩18,585 | ₩16,874 | ₩17,837 | -3.75% | 1만 |
|---|
| 2025.11.11 | ₩18,478 | ₩19,254 | ₩17,944 | ₩18,719 | +1.30% | 2.9만 |
|---|
| 2025.11.10 | ₩19,521 | ₩20,591 | ₩19,521 | ₩20,056 | +2.74% | 2만 |
|---|
| 2025.11.07 | ₩22,998 | ₩23,854 | ₩22,730 | ₩23,372 | +1.63% | 3만 |
|---|
| 2025.11.06 | ₩22,998 | ₩23,800 | ₩21,554 | ₩23,238 | +1.05% | 2.8만 |
|---|
| 2025.11.05 | ₩22,463 | ₩22,463 | ₩21,794 | ₩22,463 | 0.00% | 9.6천 |
|---|
| 2025.11.04 | ₩21,393 | ₩22,998 | ₩20,751 | ₩22,035 | +3.00% | 2.6만 |
|---|
| 2025.11.03 | ₩21,928 | ₩22,704 | ₩21,260 | ₩22,169 | +1.10% | 1.8만 |
|---|
| 2025.10.31 | ₩20,858 | ₩23,265 | ₩19,709 | ₩21,634 | +3.72% | 8.4만 |
|---|
| 2025.10.30 | ₩20,056 | ₩20,324 | ₩19,548 | ₩20,190 | +0.67% | 1.1만 |
|---|
| 2025.10.29 | ₩20,324 | ₩21,233 | ₩20,056 | ₩20,190 | -0.66% | 2.6만 |
|---|
| 2025.10.28 | ₩20,751 | ₩21,393 | ₩20,404 | ₩20,484 | -1.29% | 1.4만 |
|---|
| 2025.10.27 | ₩21,500 | ₩21,607 | ₩20,618 | ₩20,751 | -3.48% | 1.7만 |
|---|
| 2025.10.24 | ₩20,056 | ₩21,928 | ₩20,056 | ₩21,500 | +7.20% | 2.4만 |
|---|
| 2025.10.23 | ₩20,431 | ₩21,072 | ₩20,056 | ₩20,377 | -0.26% | 3.2만 |
|---|
| 2025.10.22 | ₩20,858 | ₩22,196 | ₩20,324 | ₩20,564 | -1.41% | 7.9만 |
|---|
| 2025.10.21 | ₩21,928 | ₩24,148 | ₩20,056 | ₩22,196 | +1.22% | 78.1만 |
|---|
| 2025.10.20 | ₩20,324 | ₩20,591 | ₩18,184 | ₩18,880 | -7.11% | 125.6만 |
|---|
| 2025.10.17 | ₩18,639 | ₩20,591 | ₩18,452 | ₩19,521 | +4.73% | 9.5천 |
|---|
| 2025.10.16 | ₩21,393 | ₩21,580 | ₩18,719 | ₩19,682 | -8.00% | 6.1만 |
|---|
| 2025.10.15 | ₩21,928 | ₩22,998 | ₩20,725 | ₩21,580 | -1.59% | 11.7만 |
|---|
| 2025.10.14 | ₩21,634 | ₩22,169 | ₩19,521 | ₩22,062 | +1.98% | 1.3만 |
|---|
| 2025.10.13 | ₩21,821 | ₩22,704 | ₩21,661 | ₩22,089 | +1.23% | 6.6천 |
|---|
| 2025.10.10 | ₩24,335 | ₩24,335 | ₩21,928 | ₩22,115 | -9.12% | 1.4만 |
|---|