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 | ₩2,299 | ₩2,593 | ₩2,179 | ₩2,279 | -0.87% | 8.2천 |
| 2026.10.08 | ₩2,366 | ₩2,415 | ₩2,352 | ₩2,392 | +1.13% | 1.5만 |
| 2026.10.07 | ₩2,352 | ₩2,406 | ₩2,006 | ₩2,346 | -0.28% | 5.1만 |
| 2026.10.06 | ₩2,419 | ₩2,419 | ₩2,272 | ₩2,339 | -3.31% | 2.1만 |
| 2026.10.05 | ₩2,580 | ₩2,652 | ₩2,475 | ₩2,546 | -1.30% | 1.9만 |
| 2026.10.02 | ₩2,580 | ₩2,673 | ₩2,406 | ₩2,646 | +2.59% | 7.5만 |
| 2026.10.01 | ₩2,566 | ₩2,593 | ₩2,553 | ₩2,573 | +0.26% | 39.3만 |
| 2026.09.30 | ₩2,620 | ₩2,700 | ₩2,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,673 |
| +2.04% |
| 2.1만 |
| 2026.09.29 | ₩2,713 | ₩2,767 | ₩2,620 | ₩2,727 | +0.49% | 1만 |
|---|
| 2026.09.28 | ₩2,807 | ₩2,887 | ₩2,700 | ₩2,834 | +0.95% | 2만 |
|---|
| 2026.09.25 | ₩2,793 | ₩2,855 | ₩2,780 | ₩2,855 | +2.20% | 3.4만 |
|---|
| 2026.09.24 | ₩2,780 | ₩2,807 | ₩2,687 | ₩2,793 | +0.48% | 1.1만 |
|---|
| 2026.09.23 | ₩2,780 | ₩2,807 | ₩2,673 | ₩2,715 | -2.36% | 1만 |
|---|
| 2026.09.22 | ₩2,713 | ₩2,753 | ₩2,700 | ₩2,753 | +1.48% | 8.4천 |
|---|
| 2026.09.21 | ₩2,646 | ₩2,804 | ₩2,641 | ₩2,691 | +1.67% | 4.4천 |
|---|
| 2026.09.18 | ₩2,713 | ₩2,713 | ₩2,633 | ₩2,666 | -1.72% | 2.4천 |
|---|
| 2026.09.17 | ₩2,636 | ₩2,737 | ₩2,620 | ₩2,737 | +3.85% | 1.4천 |
|---|
| 2026.09.16 | ₩2,727 | ₩2,727 | ₩2,646 | ₩2,646 | -2.94% | 7.9천 |
|---|
| 2026.09.15 | ₩2,593 | ₩2,796 | ₩2,566 | ₩2,707 | +4.38% | 2.1만 |
|---|
| 2026.09.14 | ₩2,793 | ₩2,793 | ₩2,540 | ₩2,553 | -8.61% | 1.3만 |
|---|
| 2026.09.11 | ₩2,700 | ₩2,819 | ₩2,660 | ₩2,660 | -1.49% | 2만 |
|---|
| 2026.09.10 | ₩2,566 | ₩2,793 | ₩2,482 | ₩2,747 | +7.03% | 1.5만 |
|---|
| 2026.09.09 | ₩2,660 | ₩2,697 | ₩2,307 | ₩2,633 | -1.01% | 2만 |
|---|
| 2026.09.08 | ₩2,660 | ₩2,680 | ₩2,566 | ₩2,620 | -1.51% | 1.4만 |
|---|
| 2026.09.04 | ₩2,927 | ₩3,208 | ₩2,606 | ₩2,673 | -8.68% | 4.3만 |
|---|
| 2026.09.03 | ₩3,101 | ₩3,181 | ₩3,001 | ₩3,061 | -1.29% | 3.5천 |
|---|
| 2026.09.02 | ₩3,210 | ₩3,395 | ₩3,104 | ₩3,168 | -1.33% | 1.2만 |
|---|
| 2026.09.01 | ₩3,194 | ₩3,490 | ₩3,194 | ₩3,372 | +5.56% | 7천 |
|---|
| 2026.08.31 | ₩3,388 | ₩3,541 | ₩3,114 | ₩3,221 | -4.93% | 3.9만 |
|---|
| 2026.08.28 | ₩3,555 | ₩3,555 | ₩3,386 | ₩3,442 | -3.20% | 9.4천 |
|---|
| 2026.08.27 | ₩3,355 | ₩3,542 | ₩3,355 | ₩3,542 | +5.58% | 4천 |
|---|
| 2026.08.26 | ₩3,462 | ₩3,546 | ₩3,341 | ₩3,355 | -3.09% | 7.2천 |
|---|
| 2026.08.25 | ₩3,368 | ₩3,542 | ₩3,364 | ₩3,542 | +5.16% | 7천 |
|---|
| 2026.08.24 | ₩3,569 | ₩3,569 | ₩3,382 | ₩3,395 | -4.87% | 5.8천 |
|---|
| 2026.08.21 | ₩3,424 | ₩3,676 | ₩3,422 | ₩3,555 | +3.83% | 2.3만 |
|---|
| 2026.08.20 | ₩3,315 | ₩3,539 | ₩3,315 | ₩3,435 | +3.63% | 2만 |
|---|
| 2026.08.19 | ₩3,468 | ₩3,522 | ₩3,382 | ₩3,448 | -0.58% | 6.2천 |
|---|
| 2026.08.18 | ₩3,382 | ₩3,538 | ₩3,315 | ₩3,488 | +3.16% | 1.4만 |
|---|
| 2026.08.17 | ₩3,460 | ₩3,515 | ₩3,315 | ₩3,408 | -1.51% | 1.3만 |
|---|
| 2026.08.14 | ₩3,668 | ₩3,742 | ₩3,408 | ₩3,475 | -5.25% | 1.9만 |
|---|
| 2026.08.13 | ₩3,488 | ₩3,676 | ₩3,152 | ₩3,288 | -5.75% | 2.8만 |
|---|
| 2026.08.12 | ₩3,729 | ₩3,823 | ₩3,562 | ₩3,595 | -3.58% | 1.4만 |
|---|
| 2026.08.11 | ₩3,769 | ₩3,888 | ₩3,769 | ₩3,876 | +2.84% | 2.4만 |
|---|
| 2026.08.10 | ₩3,823 | ₩3,849 | ₩3,635 | ₩3,809 | -0.35% | 5.7만 |
|---|
| 2026.08.07 | ₩3,435 | ₩3,662 | ₩3,315 | ₩3,662 | +6.61% | 8.9만 |
|---|
| 2026.08.06 | ₩3,542 | ₩3,567 | ₩3,341 | ₩3,435 | -3.02% | 3.3천 |
|---|
| 2026.08.05 | ₩3,582 | ₩3,702 | ₩3,341 | ₩3,515 | -1.87% | 3.2만 |
|---|
| 2026.08.04 | ₩3,676 | ₩3,754 | ₩3,410 | ₩3,583 | -2.51% | 6.7만 |
|---|
| 2026.08.03 | ₩3,061 | ₩3,796 | ₩3,061 | ₩3,542 | +15.72% | 14.7만 |
|---|
| 2026.07.31 | ₩2,874 | ₩3,206 | ₩2,874 | ₩3,061 | +6.51% | 2.6만 |
|---|
| 2026.07.30 | ₩2,820 | ₩3,101 | ₩2,708 | ₩2,874 | +1.90% | 1.2만 |
|---|
| 2026.07.29 | ₩3,034 | ₩3,074 | ₩2,727 | ₩2,807 | -7.49% | 3.3만 |
|---|
| 2026.07.28 | ₩2,820 | ₩3,128 | ₩2,807 | ₩3,034 | +7.58% | 2.8만 |
|---|
| 2026.07.27 | ₩2,914 | ₩2,967 | ₩2,687 | ₩2,834 | -2.75% | 2.4만 |
|---|
| 2026.07.24 | ₩3,061 | ₩3,120 | ₩2,908 | ₩2,908 | -4.98% | 2.3만 |
|---|
| 2026.07.23 | ₩3,275 | ₩3,303 | ₩3,007 | ₩3,007 | -8.16% | 1.7만 |
|---|
| 2026.07.22 | ₩3,364 | ₩3,422 | ₩3,288 | ₩3,288 | -2.26% | 2.7만 |
|---|
| 2026.07.21 | ₩3,328 | ₩3,408 | ₩3,288 | ₩3,288 | -1.20% | 1.5만 |
|---|
| 2026.07.20 | ₩3,729 | ₩3,729 | ₩3,275 | ₩3,275 | -12.19% | 1.5만 |
|---|
| 2026.07.17 | ₩3,435 | ₩3,475 | ₩3,341 | ₩3,355 | -2.33% | 1.9만 |
|---|
| 2026.07.16 | ₩3,702 | ₩3,740 | ₩3,395 | ₩3,488 | -5.78% | 2.9만 |
|---|
| 2026.07.15 | ₩3,863 | ₩3,996 | ₩3,716 | ₩3,742 | -3.11% | 2.2만 |
|---|
| 2026.07.14 | ₩3,983 | ₩4,110 | ₩3,809 | ₩3,876 | -2.68% | 3.5만 |
|---|
| 2026.07.13 | ₩4,077 | ₩4,107 | ₩3,956 | ₩3,970 | -2.62% | 3.3만 |
|---|
| 2026.07.10 | ₩4,217 | ₩4,491 | ₩3,996 | ₩4,117 | -2.38% | 6만 |
|---|
| 2026.07.09 | ₩4,023 | ₩4,357 | ₩3,849 | ₩4,344 | +7.97% | 6.3만 |
|---|
| 2026.07.08 | ₩4,277 | ₩4,277 | ₩3,970 | ₩3,983 | -6.88% | 4.7만 |
|---|
| 2026.07.07 | ₩4,094 | ₩4,411 | ₩3,943 | ₩4,117 | +0.56% | 3만 |
|---|
| 2026.07.06 | ₩4,224 | ₩4,277 | ₩4,036 | ₩4,157 | -1.58% | 1.4만 |
|---|
| 2026.07.02 | ₩4,268 | ₩4,531 | ₩4,077 | ₩4,090 | -4.17% | 3.8만 |
|---|
| 2026.07.01 | ₩4,143 | ₩4,405 | ₩4,090 | ₩4,237 | +2.26% | 2만 |
|---|
| 2026.06.30 | ₩4,264 | ₩4,337 | ₩4,077 | ₩4,103 | -3.76% | 2.1만 |
|---|
| 2026.06.29 | ₩4,531 | ₩4,571 | ₩4,143 | ₩4,237 | -6.49% | 2.8만 |
|---|
| 2026.06.26 | ₩4,063 | ₩4,584 | ₩4,050 | ₩4,411 | +8.55% | 10.9만 |
|---|
| 2026.06.25 | ₩4,157 | ₩4,384 | ₩4,023 | ₩4,036 | -2.89% | 3.7만 |
|---|
| 2026.06.24 | ₩4,210 | ₩4,504 | ₩4,143 | ₩4,304 | +2.22% | 5.7만 |
|---|
| 2026.06.23 | ₩4,142 | ₩4,331 | ₩3,996 | ₩4,264 | +2.94% | 5.2만 |
|---|
| 2026.06.22 | ₩4,190 | ₩4,204 | ₩4,023 | ₩4,090 | -2.39% | 1.8만 |
|---|
| 2026.06.18 | ₩4,264 | ₩4,437 | ₩4,043 | ₩4,297 | +0.78% | 2.2만 |
|---|
| 2026.06.17 | ₩4,471 | ₩4,544 | ₩4,077 | ₩4,103 | -8.22% | 3.9만 |
|---|
| 2026.06.16 | ₩4,451 | ₩4,945 | ₩4,397 | ₩4,411 | -0.90% | 7.6만 |
|---|
| 2026.06.15 | ₩4,518 | ₩4,665 | ₩4,451 | ₩4,451 | -1.48% | 2.7만 |
|---|
| 2026.06.12 | ₩4,464 | ₩4,638 | ₩4,304 | ₩4,437 | -0.60% | 4.6만 |
|---|
| 2026.06.11 | ₩4,304 | ₩4,905 | ₩4,237 | ₩4,691 | +9.01% | 11.8만 |
|---|
| 2026.06.10 | ₩4,558 | ₩4,633 | ₩4,264 | ₩4,404 | -3.37% | 3만 |
|---|
| 2026.06.09 | ₩4,277 | ₩4,678 | ₩4,036 | ₩4,584 | +7.19% | 8.1만 |
|---|
| 2026.06.08 | ₩4,130 | ₩4,384 | ₩4,053 | ₩4,257 | +3.07% | 4.3만 |
|---|
| 2026.06.05 | ₩4,879 | ₩4,879 | ₩4,023 | ₩4,103 | -15.89% | 8.7만 |
|---|
| 2026.06.04 | ₩4,264 | ₩5,201 | ₩4,224 | ₩5,066 | +18.81% | 17만 |
|---|
| 2026.06.03 | ₩4,384 | ₩4,571 | ₩4,264 | ₩4,518 | +3.05% | 4.1만 |
|---|
| 2026.06.02 | ₩4,371 | ₩4,451 | ₩4,210 | ₩4,344 | -0.61% | 3.5만 |
|---|
| 2026.06.01 | ₩4,678 | ₩5,039 | ₩4,331 | ₩4,464 | -4.57% | 9.6만 |
|---|
| 2026.05.29 | ₩4,304 | ₩4,945 | ₩4,304 | ₩4,838 | +12.42% | 9.3만 |
|---|
| 2026.05.28 | ₩4,277 | ₩4,798 | ₩4,277 | ₩4,531 | +5.94% | 21.1만 |
|---|
| 2026.05.27 | ₩4,130 | ₩4,892 | ₩3,823 | ₩4,143 | +0.32% | 25.3만 |
|---|
| 2026.05.26 | ₩3,943 | ₩4,411 | ₩3,676 | ₩4,183 | +6.10% | 19.4만 |
|---|
| 2026.05.22 | ₩3,996 | ₩4,411 | ₩3,610 | ₩4,237 | +6.02% | 57.7만 |
|---|
| 2026.05.21 | ₩3,529 | ₩3,976 | ₩3,341 | ₩3,769 | +6.82% | 36.7만 |
|---|
| 2026.05.20 | ₩3,542 | ₩3,662 | ₩3,529 | ₩3,609 | +1.89% | 23.1만 |
|---|
| 2026.05.19 | ₩3,635 | ₩3,803 | ₩3,529 | ₩3,622 | -0.37% | 1.9만 |
|---|
| 2026.05.18 | ₩3,622 | ₩3,803 | ₩3,502 | ₩3,515 | -2.95% | 3.1만 |
|---|
| 2026.05.15 | ₩3,662 | ₩3,676 | ₩3,535 | ₩3,555 | -2.92% | 4만 |
|---|
| 2026.05.14 | ₩3,756 | ₩3,803 | ₩3,635 | ₩3,676 | -2.14% | 2.3만 |
|---|
| 2026.05.13 | ₩3,943 | ₩3,983 | ₩3,783 | ₩3,863 | -2.03% | 3.2만 |
|---|
| 2026.05.12 | ₩4,304 | ₩4,304 | ₩3,783 | ₩3,970 | -7.76% | 4.5만 |
|---|
| 2026.05.11 | ₩4,250 | ₩4,331 | ₩4,097 | ₩4,103 | -3.46% | 4.4만 |
|---|
| 2026.05.08 | ₩4,304 | ₩4,437 | ₩4,143 | ₩4,250 | -1.24% | 8.4만 |
|---|
| 2026.05.07 | ₩4,349 | ₩4,932 | ₩4,117 | ₩4,397 | +1.11% | 13.2만 |
|---|
| 2026.05.06 | ₩4,344 | ₩4,544 | ₩4,090 | ₩4,337 | -0.15% | 7.3만 |
|---|
| 2026.05.05 | ₩4,544 | ₩4,618 | ₩4,290 | ₩4,317 | -5.00% | 5.7만 |
|---|
| 2026.05.04 | ₩4,705 | ₩4,972 | ₩4,278 | ₩4,611 | -1.99% | 9.5만 |
|---|
| 2026.05.01 | ₩4,117 | ₩4,933 | ₩3,903 | ₩4,758 | +15.58% | 29.2만 |
|---|
| 2026.04.30 | ₩4,083 | ₩4,392 | ₩3,812 | ₩4,123 | +0.98% | 5.4만 |
|---|
| 2026.04.29 | ₩4,036 | ₩4,077 | ₩3,736 | ₩3,956 | -1.99% | 4.4만 |
|---|
| 2026.04.28 | ₩4,153 | ₩4,284 | ₩4,090 | ₩4,103 | -1.19% | 3.7만 |
|---|
| 2026.04.27 | ₩4,371 | ₩4,464 | ₩4,197 | ₩4,250 | -2.75% | 1.3만 |
|---|
| 2026.04.24 | ₩4,143 | ₩4,413 | ₩4,023 | ₩4,384 | +5.81% | 2.9만 |
|---|
| 2026.04.23 | ₩4,331 | ₩4,411 | ₩4,117 | ₩4,224 | -2.47% | 5.6만 |
|---|
| 2026.04.22 | ₩4,143 | ₩4,558 | ₩3,943 | ₩4,558 | +10.00% | 9.7만 |
|---|
| 2026.04.21 | ₩4,478 | ₩4,544 | ₩3,889 | ₩4,155 | -7.19% | 16.1만 |
|---|
| 2026.04.20 | ₩4,678 | ₩4,678 | ₩4,317 | ₩4,464 | -4.57% | 4만 |
|---|
| 2026.04.17 | ₩4,651 | ₩4,879 | ₩4,491 | ₩4,705 | +1.15% | 3.5만 |
|---|
| 2026.04.16 | ₩4,558 | ₩4,798 | ₩4,344 | ₩4,691 | +2.93% | 3만 |
|---|
| 2026.04.15 | ₩4,384 | ₩4,678 | ₩4,331 | ₩4,638 | +5.79% | 2만 |
|---|
| 2026.04.14 | ₩4,277 | ₩4,678 | ₩4,250 | ₩4,411 | +3.12% | 3.3만 |
|---|
| 2026.04.13 | ₩4,544 | ₩4,960 | ₩4,210 | ₩4,250 | -6.47% | 17.1만 |
|---|
| 2026.04.10 | ₩4,798 | ₩4,845 | ₩4,544 | ₩4,544 | -5.29% | 2.6만 |
|---|
| 2026.04.09 | ₩4,691 | ₩5,194 | ₩4,411 | ₩4,798 | +2.28% | 4.5만 |
|---|
| 2026.04.08 | ₩4,183 | ₩4,945 | ₩4,090 | ₩4,812 | +15.02% | 9.7만 |
|---|
| 2026.04.07 | ₩4,905 | ₩5,106 | ₩4,050 | ₩4,077 | -16.89% | 8.2만 |
|---|
| 2026.04.06 | ₩4,972 | ₩5,306 | ₩4,745 | ₩5,199 | +4.57% | 6.5만 |
|---|
| 2026.04.02 | ₩4,277 | ₩4,919 | ₩4,277 | ₩4,544 | +6.25% | 3.1만 |
|---|
| 2026.04.01 | ₩4,678 | ₩4,785 | ₩4,063 | ₩4,437 | -5.14% | 13.1만 |
|---|
| 2026.03.31 | ₩5,774 | ₩6,095 | ₩5,346 | ₩5,988 | +3.70% | 1.8만 |
|---|
| 2026.03.30 | ₩6,335 | ₩6,416 | ₩5,721 | ₩5,774 | -8.86% | 8.3천 |
|---|
| 2026.03.27 | ₩6,362 | ₩6,362 | ₩5,881 | ₩6,041 | -5.04% | 4.8천 |
|---|
| 2026.03.26 | ₩6,442 | ₩6,710 | ₩6,362 | ₩6,362 | -1.24% | 4천 |
|---|
| 2026.03.25 | ₩6,041 | ₩6,790 | ₩6,015 | ₩6,442 | +6.64% | 1.8만 |
|---|
| 2026.03.24 | ₩6,041 | ₩6,469 | ₩6,015 | ₩6,041 | 0.00% | 6.8천 |
|---|
| 2026.03.23 | ₩6,015 | ₩6,656 | ₩6,015 | ₩6,309 | +4.89% | 5.8천 |
|---|
| 2026.03.20 | ₩6,148 | ₩6,228 | ₩5,961 | ₩6,015 | -2.17% | 6.7천 |
|---|
| 2026.03.19 | ₩6,282 | ₩6,763 | ₩5,934 | ₩6,122 | -2.55% | 2.2만 |
|---|
| 2026.03.18 | ₩6,549 | ₩6,683 | ₩6,416 | ₩6,523 | -0.41% | 5.3천 |
|---|
| 2026.03.17 | ₩6,763 | ₩6,763 | ₩6,496 | ₩6,549 | -3.16% | 5천 |
|---|
| 2026.03.16 | ₩6,469 | ₩7,084 | ₩6,469 | ₩6,656 | +2.89% | 1.2만 |
|---|
| 2026.03.13 | ₩6,683 | ₩6,683 | ₩6,416 | ₩6,549 | -2.00% | 6.4천 |
|---|
| 2026.03.12 | ₩6,710 | ₩6,843 | ₩6,416 | ₩6,576 | -1.99% | 2.2만 |
|---|
| 2026.03.11 | ₩6,790 | ₩7,030 | ₩6,683 | ₩6,736 | -0.79% | 7.5천 |
|---|
| 2026.03.10 | ₩6,469 | ₩6,977 | ₩6,469 | ₩6,790 | +4.96% | 6.1천 |
|---|
| 2026.03.09 | ₩6,629 | ₩6,683 | ₩6,416 | ₩6,469 | -2.42% | 7천 |
|---|
| 2026.03.06 | ₩6,843 | ₩6,870 | ₩5,934 | ₩6,576 | -3.91% | 1.3만 |
|---|
| 2026.03.05 | ₩6,950 | ₩7,111 | ₩6,683 | ₩7,111 | +2.31% | 6.7천 |
|---|
| 2026.03.04 | ₩6,683 | ₩7,298 | ₩6,683 | ₩7,111 | +6.40% | 8.8천 |
|---|
| 2026.03.03 | ₩6,442 | ₩6,950 | ₩6,068 | ₩6,870 | +6.64% | 1.3만 |
|---|
| 2026.03.02 | ₩7,030 | ₩7,057 | ₩6,335 | ₩6,656 | -5.32% | 2.2만 |
|---|
| 2026.02.27 | ₩6,950 | ₩7,351 | ₩6,817 | ₩7,191 | +3.46% | 1.9만 |
|---|
| 2026.02.26 | ₩7,699 | ₩7,859 | ₩6,817 | ₩7,218 | -6.25% | 3.8만 |
|---|
| 2026.02.25 | ₩7,619 | ₩8,821 | ₩6,977 | ₩8,019 | +5.26% | 9.2만 |
|---|
| 2026.02.24 | ₩7,619 | ₩8,019 | ₩6,282 | ₩8,019 | +5.26% | 115.3만 |
|---|
| 2026.02.23 | ₩7,137 | ₩7,137 | ₩6,817 | ₩7,030 | -1.50% | 1.8천 |
|---|
| 2026.02.20 | ₩7,004 | ₩7,004 | ₩6,817 | ₩6,843 | -2.29% | 410 |
|---|
| 2026.02.19 | ₩6,870 | ₩7,030 | ₩6,817 | ₩6,843 | -0.39% | 1.2천 |
|---|
| 2026.02.18 | ₩7,030 | ₩7,191 | ₩6,683 | ₩6,870 | -2.28% | 2.4천 |
|---|
| 2026.02.17 | ₩6,790 | ₩7,351 | ₩6,629 | ₩7,057 | +3.94% | 4.7천 |
|---|
| 2026.02.13 | ₩6,710 | ₩7,324 | ₩6,683 | ₩6,790 | +1.20% | 1.8천 |
|---|
| 2026.02.12 | ₩7,298 | ₩7,405 | ₩6,710 | ₩6,710 | -8.06% | 3.2천 |
|---|
| 2026.02.11 | ₩7,592 | ₩7,859 | ₩7,218 | ₩7,298 | -3.87% | 4.5천 |
|---|
| 2026.02.10 | ₩6,843 | ₩8,019 | ₩6,683 | ₩7,431 | +8.59% | 6.2천 |
|---|
| 2026.02.09 | ₩7,030 | ₩7,752 | ₩6,950 | ₩7,218 | +2.66% | 1.7천 |
|---|
| 2026.02.06 | ₩6,228 | ₩7,218 | ₩6,095 | ₩7,030 | +12.88% | 5.3천 |
|---|
| 2026.02.05 | ₩6,496 | ₩6,496 | ₩6,015 | ₩6,228 | -4.12% | 5.7천 |
|---|
| 2026.02.04 | ₩6,843 | ₩6,950 | ₩6,282 | ₩6,549 | -4.30% | 3.7천 |
|---|
| 2026.02.03 | ₩6,817 | ₩7,218 | ₩6,763 | ₩6,950 | +1.96% | 3.1천 |
|---|
| 2026.02.02 | ₩7,030 | ₩7,164 | ₩6,817 | ₩6,817 | -3.04% | 6.1천 |
|---|
| 2026.01.30 | ₩7,485 | ₩7,592 | ₩7,030 | ₩7,030 | -6.07% | 4.3천 |
|---|
| 2026.01.29 | ₩7,699 | ₩8,019 | ₩7,431 | ₩7,431 | -3.47% | 7천 |
|---|
| 2026.01.28 | ₩7,699 | ₩8,287 | ₩7,351 | ₩7,699 | 0.00% | 2.6천 |
|---|
| 2026.01.27 | ₩7,218 | ₩8,287 | ₩7,218 | ₩7,699 | +6.67% | 1만 |
|---|
| 2026.01.26 | ₩7,699 | ₩8,019 | ₩7,244 | ₩7,351 | -4.51% | 2.8천 |
|---|
| 2026.01.23 | ₩8,019 | ₩8,126 | ₩7,699 | ₩7,699 | -4.00% | 2.2천 |
|---|
| 2026.01.22 | ₩7,244 | ₩8,073 | ₩6,950 | ₩7,832 | +8.12% | 3.8천 |
|---|
| 2026.01.21 | ₩7,752 | ₩7,752 | ₩6,817 | ₩7,324 | -5.52% | 1.4만 |
|---|
| 2026.01.20 | ₩8,394 | ₩8,394 | ₩7,512 | ₩7,806 | -7.01% | 1.3만 |
|---|
| 2026.01.16 | ₩8,447 | ₩8,554 | ₩8,287 | ₩8,394 | -0.63% | 6.8천 |
|---|
| 2026.01.15 | ₩8,501 | ₩8,554 | ₩8,420 | ₩8,447 | -0.63% | 4천 |
|---|
| 2026.01.14 | ₩8,367 | ₩8,688 | ₩8,314 | ₩8,314 | -0.64% | 6.8천 |
|---|
| 2026.01.13 | ₩8,581 | ₩8,795 | ₩8,447 | ₩8,447 | -1.56% | 3.1천 |
|---|
| 2026.01.12 | ₩8,207 | ₩9,249 | ₩8,207 | ₩8,581 | +4.56% | 2.6천 |
|---|
| 2026.01.09 | ₩8,795 | ₩9,115 | ₩8,501 | ₩8,501 | -3.34% | 1.6천 |
|---|
| 2026.01.08 | ₩8,260 | ₩9,356 | ₩8,260 | ₩8,420 | +1.94% | 4.8천 |
|---|
| 2026.01.07 | ₩8,821 | ₩8,821 | ₩8,046 | ₩8,394 | -4.85% | 9.9천 |
|---|
| 2026.01.06 | ₩8,073 | ₩9,356 | ₩8,073 | ₩8,821 | +9.27% | 1.1만 |
|---|
| 2026.01.05 | ₩8,287 | ₩8,821 | ₩8,073 | ₩8,073 | -2.58% | 8천 |
|---|
| 2026.01.02 | ₩8,447 | ₩8,795 | ₩8,153 | ₩8,420 | -0.32% | 1.9천 |
|---|
| 2025.12.31 | ₩9,329 | ₩9,356 | ₩8,019 | ₩8,153 | -12.61% | 1.4만 |
|---|
| 2025.12.30 | ₩9,222 | ₩9,623 | ₩9,089 | ₩9,089 | -1.45% | 9.2천 |
|---|
| 2025.12.29 | ₩8,821 | ₩9,356 | ₩8,608 | ₩9,089 | +3.03% | 6.8천 |
|---|
| 2025.12.26 | ₩9,089 | ₩10,024 | ₩8,554 | ₩9,249 | +1.76% | 2.1만 |
|---|
| 2025.12.24 | ₩8,260 | ₩9,276 | ₩8,260 | ₩9,142 | +10.68% | 1만 |
|---|
| 2025.12.23 | ₩8,527 | ₩10,131 | ₩8,394 | ₩8,420 | -1.25% | 3.8만 |
|---|
| 2025.12.22 | ₩8,768 | ₩9,035 | ₩8,287 | ₩8,554 | -2.44% | 5.7천 |
|---|
| 2025.12.19 | ₩9,356 | ₩9,837 | ₩8,902 | ₩9,035 | -3.43% | 8천 |
|---|
| 2025.12.18 | ₩8,928 | ₩9,543 | ₩8,848 | ₩9,249 | +3.59% | 1.6만 |
|---|
| 2025.12.17 | ₩9,410 | ₩9,891 | ₩8,821 | ₩8,928 | -5.11% | 7.8천 |
|---|
| 2025.12.16 | ₩9,891 | ₩10,452 | ₩9,623 | ₩10,131 | +2.43% | 8.7천 |
|---|
| 2025.12.15 | ₩9,837 | ₩10,559 | ₩5,934 | ₩9,944 | +1.09% | 5.1만 |
|---|
| 2025.12.12 | ₩11,201 | ₩11,361 | ₩9,730 | ₩9,837 | -12.17% | 1.2만 |
|---|
| 2025.12.11 | ₩11,441 | ₩11,441 | ₩11,227 | ₩11,254 | -1.64% | 4.5천 |
|---|
| 2025.12.10 | ₩11,307 | ₩11,842 | ₩11,227 | ₩11,441 | +1.18% | 5.4천 |
|---|
| 2025.12.09 | ₩11,414 | ₩11,869 | ₩11,361 | ₩11,521 | +0.94% | 4천 |
|---|
| 2025.12.08 | ₩11,735 | ₩12,297 | ₩11,548 | ₩11,602 | -1.14% | 5천 |
|---|
| 2025.12.05 | ₩12,323 | ₩12,751 | ₩11,602 | ₩11,842 | -3.90% | 3.3천 |
|---|
| 2025.12.04 | ₩12,029 | ₩12,591 | ₩12,029 | ₩12,323 | +2.44% | 2.7천 |
|---|
| 2025.12.03 | ₩11,307 | ₩12,430 | ₩11,307 | ₩12,190 | +7.80% | 3.8천 |
|---|
| 2025.12.02 | ₩12,297 | ₩12,698 | ₩11,227 | ₩11,227 | -8.70% | 8.5천 |
|---|
| 2025.12.01 | ₩12,056 | ₩13,072 | ₩12,056 | ₩12,698 | +5.32% | 2.6천 |
|---|
| 2025.11.28 | ₩12,724 | ₩13,366 | ₩12,564 | ₩12,564 | -1.26% | 1.3천 |
|---|
| 2025.11.26 | ₩13,045 | ₩13,098 | ₩12,297 | ₩12,858 | -1.43% | 5.4천 |
|---|
| 2025.11.25 | ₩13,767 | ₩13,900 | ₩12,751 | ₩13,045 | -5.24% | 7.8천 |
|---|
| 2025.11.24 | ₩12,136 | ₩13,954 | ₩12,136 | ₩13,633 | +12.33% | 1.2만 |
|---|
| 2025.11.21 | ₩11,949 | ₩13,366 | ₩11,762 | ₩12,163 | +1.79% | 4.3천 |
|---|
| 2025.11.20 | ₩12,938 | ₩13,473 | ₩11,682 | ₩11,789 | -8.88% | 7천 |
|---|
| 2025.11.19 | ₩13,098 | ₩13,366 | ₩12,109 | ₩12,510 | -4.49% | 1.3만 |
|---|
| 2025.11.18 | ₩15,237 | ₩15,237 | ₩13,152 | ₩13,366 | -12.28% | 3.7만 |
|---|
| 2025.11.17 | ₩17,696 | ₩17,750 | ₩16,306 | ₩16,440 | -7.10% | 6.8천 |
|---|
| 2025.11.14 | ₩17,001 | ₩18,311 | ₩16,948 | ₩18,017 | +5.97% | 8.4천 |
|---|
| 2025.11.13 | ₩17,990 | ₩18,151 | ₩16,627 | ₩17,108 | -4.90% | 7.1천 |
|---|
| 2025.11.12 | ₩18,525 | ₩18,578 | ₩16,868 | ₩17,830 | -3.75% | 1만 |
|---|
| 2025.11.11 | ₩18,472 | ₩19,247 | ₩17,937 | ₩18,712 | +1.30% | 2.9만 |
|---|
| 2025.11.10 | ₩19,514 | ₩20,583 | ₩19,514 | ₩20,049 | +2.74% | 2만 |
|---|
| 2025.11.07 | ₩22,989 | ₩23,845 | ₩22,722 | ₩23,363 | +1.63% | 3만 |
|---|
| 2025.11.06 | ₩22,989 | ₩23,791 | ₩21,546 | ₩23,230 | +1.05% | 2.8만 |
|---|
| 2025.11.05 | ₩22,455 | ₩22,455 | ₩21,786 | ₩22,455 | 0.00% | 9.6천 |
|---|
| 2025.11.04 | ₩21,385 | ₩22,989 | ₩20,744 | ₩22,027 | +3.00% | 2.6만 |
|---|
| 2025.11.03 | ₩21,920 | ₩22,695 | ₩21,252 | ₩22,160 | +1.10% | 1.8만 |
|---|
| 2025.10.31 | ₩20,851 | ₩23,256 | ₩19,701 | ₩21,626 | +3.72% | 8.4만 |
|---|
| 2025.10.30 | ₩20,049 | ₩20,316 | ₩19,541 | ₩20,182 | +0.67% | 1.1만 |
|---|
| 2025.10.29 | ₩20,316 | ₩21,225 | ₩20,049 | ₩20,182 | -0.66% | 2.6만 |
|---|
| 2025.10.28 | ₩20,744 | ₩21,385 | ₩20,396 | ₩20,476 | -1.29% | 1.4만 |
|---|
| 2025.10.27 | ₩21,492 | ₩21,599 | ₩20,610 | ₩20,744 | -3.48% | 1.7만 |
|---|
| 2025.10.24 | ₩20,049 | ₩21,920 | ₩20,049 | ₩21,492 | +7.20% | 2.4만 |
|---|
| 2025.10.23 | ₩20,423 | ₩21,065 | ₩20,049 | ₩20,369 | -0.26% | 3.2만 |
|---|
| 2025.10.22 | ₩20,851 | ₩22,187 | ₩20,316 | ₩20,557 | -1.41% | 7.9만 |
|---|
| 2025.10.21 | ₩21,920 | ₩24,139 | ₩20,049 | ₩22,187 | +1.22% | 78.1만 |
|---|
| 2025.10.20 | ₩20,316 | ₩20,583 | ₩18,177 | ₩18,873 | -7.11% | 125.6만 |
|---|
| 2025.10.17 | ₩18,632 | ₩20,583 | ₩18,445 | ₩19,514 | +4.73% | 9.5천 |
|---|
| 2025.10.16 | ₩21,385 | ₩21,572 | ₩18,712 | ₩19,674 | -8.00% | 6.1만 |
|---|
| 2025.10.15 | ₩21,920 | ₩22,989 | ₩20,717 | ₩21,572 | -1.59% | 11.7만 |
|---|
| 2025.10.14 | ₩21,626 | ₩22,160 | ₩19,514 | ₩22,054 | +1.98% | 1.3만 |
|---|
| 2025.10.13 | ₩21,813 | ₩22,695 | ₩21,653 | ₩22,080 | +1.23% | 6.6천 |
|---|
| 2025.10.10 | ₩24,326 | ₩24,326 | ₩21,920 | ₩22,107 | -9.12% | 1.4만 |
|---|