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 | ₩2,297 | ₩2,591 | ₩2,177 | ₩2,277 | -0.87% | 8.2천 |
| 2026.10.08 | ₩2,364 | ₩2,413 | ₩2,351 | ₩2,391 | +1.13% | 1.5만 |
| 2026.10.07 | ₩2,351 | ₩2,404 | ₩2,005 | ₩2,344 | -0.28% | 5.1만 |
| 2026.10.06 | ₩2,417 | ₩2,417 | ₩2,270 | ₩2,337 | -3.31% | 2.1만 |
| 2026.10.05 | ₩2,578 | ₩2,650 | ₩2,473 | ₩2,544 | -1.30% | 1.9만 |
| 2026.10.02 | ₩2,578 | ₩2,671 | ₩2,404 | ₩2,644 | +2.59% | 7.5만 |
| 2026.10.01 | ₩2,564 | ₩2,591 | ₩2,551 | ₩2,571 | +0.26% | 39.3만 |
| 2026.09.30 | ₩2,618 | ₩2,698 | ₩2,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,671 |
| +2.04% |
| 2.1만 |
| 2026.09.29 | ₩2,711 | ₩2,765 | ₩2,618 | ₩2,725 | +0.49% | 1만 |
|---|
| 2026.09.28 | ₩2,805 | ₩2,885 | ₩2,698 | ₩2,831 | +0.95% | 2만 |
|---|
| 2026.09.25 | ₩2,791 | ₩2,853 | ₩2,778 | ₩2,853 | +2.20% | 3.4만 |
|---|
| 2026.09.24 | ₩2,778 | ₩2,805 | ₩2,684 | ₩2,791 | +0.48% | 1.1만 |
|---|
| 2026.09.23 | ₩2,778 | ₩2,805 | ₩2,671 | ₩2,713 | -2.36% | 1만 |
|---|
| 2026.09.22 | ₩2,711 | ₩2,751 | ₩2,698 | ₩2,751 | +1.48% | 8.4천 |
|---|
| 2026.09.21 | ₩2,644 | ₩2,802 | ₩2,639 | ₩2,689 | +1.67% | 4.4천 |
|---|
| 2026.09.18 | ₩2,711 | ₩2,711 | ₩2,631 | ₩2,664 | -1.72% | 2.4천 |
|---|
| 2026.09.17 | ₩2,634 | ₩2,735 | ₩2,618 | ₩2,735 | +3.85% | 1.4천 |
|---|
| 2026.09.16 | ₩2,725 | ₩2,725 | ₩2,644 | ₩2,644 | -2.94% | 7.9천 |
|---|
| 2026.09.15 | ₩2,591 | ₩2,794 | ₩2,564 | ₩2,705 | +4.38% | 2.1만 |
|---|
| 2026.09.14 | ₩2,791 | ₩2,791 | ₩2,538 | ₩2,551 | -8.61% | 1.3만 |
|---|
| 2026.09.11 | ₩2,698 | ₩2,817 | ₩2,658 | ₩2,658 | -1.49% | 2만 |
|---|
| 2026.09.10 | ₩2,564 | ₩2,791 | ₩2,480 | ₩2,745 | +7.03% | 1.5만 |
|---|
| 2026.09.09 | ₩2,658 | ₩2,695 | ₩2,305 | ₩2,631 | -1.01% | 2만 |
|---|
| 2026.09.08 | ₩2,658 | ₩2,678 | ₩2,564 | ₩2,618 | -1.51% | 1.4만 |
|---|
| 2026.09.04 | ₩2,925 | ₩3,205 | ₩2,604 | ₩2,671 | -8.68% | 4.3만 |
|---|
| 2026.09.03 | ₩3,099 | ₩3,179 | ₩2,998 | ₩3,058 | -1.29% | 3.5천 |
|---|
| 2026.09.02 | ₩3,208 | ₩3,392 | ₩3,101 | ₩3,165 | -1.33% | 1.2만 |
|---|
| 2026.09.01 | ₩3,192 | ₩3,487 | ₩3,192 | ₩3,370 | +5.56% | 7천 |
|---|
| 2026.08.31 | ₩3,386 | ₩3,538 | ₩3,112 | ₩3,219 | -4.93% | 3.9만 |
|---|
| 2026.08.28 | ₩3,553 | ₩3,553 | ₩3,383 | ₩3,439 | -3.20% | 9.4천 |
|---|
| 2026.08.27 | ₩3,352 | ₩3,539 | ₩3,352 | ₩3,539 | +5.58% | 4천 |
|---|
| 2026.08.26 | ₩3,459 | ₩3,543 | ₩3,339 | ₩3,352 | -3.09% | 7.2천 |
|---|
| 2026.08.25 | ₩3,366 | ₩3,539 | ₩3,362 | ₩3,539 | +5.16% | 7천 |
|---|
| 2026.08.24 | ₩3,566 | ₩3,566 | ₩3,379 | ₩3,392 | -4.87% | 5.8천 |
|---|
| 2026.08.21 | ₩3,422 | ₩3,673 | ₩3,419 | ₩3,553 | +3.83% | 2.3만 |
|---|
| 2026.08.20 | ₩3,312 | ₩3,537 | ₩3,312 | ₩3,432 | +3.63% | 2만 |
|---|
| 2026.08.19 | ₩3,466 | ₩3,519 | ₩3,379 | ₩3,446 | -0.58% | 6.2천 |
|---|
| 2026.08.18 | ₩3,379 | ₩3,535 | ₩3,312 | ₩3,486 | +3.16% | 1.4만 |
|---|
| 2026.08.17 | ₩3,458 | ₩3,513 | ₩3,312 | ₩3,406 | -1.51% | 1.3만 |
|---|
| 2026.08.14 | ₩3,665 | ₩3,740 | ₩3,406 | ₩3,472 | -5.25% | 1.9만 |
|---|
| 2026.08.13 | ₩3,486 | ₩3,673 | ₩3,149 | ₩3,286 | -5.75% | 2.8만 |
|---|
| 2026.08.12 | ₩3,726 | ₩3,820 | ₩3,559 | ₩3,593 | -3.58% | 1.4만 |
|---|
| 2026.08.11 | ₩3,766 | ₩3,885 | ₩3,766 | ₩3,873 | +2.84% | 2.4만 |
|---|
| 2026.08.10 | ₩3,820 | ₩3,846 | ₩3,633 | ₩3,806 | -0.35% | 5.7만 |
|---|
| 2026.08.07 | ₩3,432 | ₩3,659 | ₩3,312 | ₩3,659 | +6.61% | 8.9만 |
|---|
| 2026.08.06 | ₩3,539 | ₩3,565 | ₩3,339 | ₩3,432 | -3.02% | 3.3천 |
|---|
| 2026.08.05 | ₩3,579 | ₩3,700 | ₩3,339 | ₩3,513 | -1.87% | 3.2만 |
|---|
| 2026.08.04 | ₩3,673 | ₩3,752 | ₩3,407 | ₩3,581 | -2.51% | 6.7만 |
|---|
| 2026.08.03 | ₩3,058 | ₩3,793 | ₩3,058 | ₩3,539 | +15.72% | 14.7만 |
|---|
| 2026.07.31 | ₩2,871 | ₩3,204 | ₩2,871 | ₩3,058 | +6.51% | 2.6만 |
|---|
| 2026.07.30 | ₩2,818 | ₩3,099 | ₩2,706 | ₩2,871 | +1.90% | 1.2만 |
|---|
| 2026.07.29 | ₩3,032 | ₩3,072 | ₩2,725 | ₩2,805 | -7.49% | 3.3만 |
|---|
| 2026.07.28 | ₩2,818 | ₩3,125 | ₩2,805 | ₩3,032 | +7.58% | 2.8만 |
|---|
| 2026.07.27 | ₩2,912 | ₩2,965 | ₩2,684 | ₩2,831 | -2.75% | 2.4만 |
|---|
| 2026.07.24 | ₩3,058 | ₩3,117 | ₩2,906 | ₩2,906 | -4.98% | 2.3만 |
|---|
| 2026.07.23 | ₩3,272 | ₩3,300 | ₩3,005 | ₩3,005 | -8.16% | 1.7만 |
|---|
| 2026.07.22 | ₩3,362 | ₩3,419 | ₩3,286 | ₩3,286 | -2.26% | 2.7만 |
|---|
| 2026.07.21 | ₩3,326 | ₩3,406 | ₩3,286 | ₩3,286 | -1.20% | 1.5만 |
|---|
| 2026.07.20 | ₩3,726 | ₩3,726 | ₩3,272 | ₩3,272 | -12.19% | 1.5만 |
|---|
| 2026.07.17 | ₩3,432 | ₩3,472 | ₩3,339 | ₩3,352 | -2.33% | 1.9만 |
|---|
| 2026.07.16 | ₩3,700 | ₩3,737 | ₩3,392 | ₩3,486 | -5.78% | 2.9만 |
|---|
| 2026.07.15 | ₩3,860 | ₩3,993 | ₩3,713 | ₩3,740 | -3.11% | 2.2만 |
|---|
| 2026.07.14 | ₩3,980 | ₩4,107 | ₩3,806 | ₩3,873 | -2.68% | 3.5만 |
|---|
| 2026.07.13 | ₩4,073 | ₩4,104 | ₩3,953 | ₩3,967 | -2.62% | 3.3만 |
|---|
| 2026.07.10 | ₩4,214 | ₩4,488 | ₩3,993 | ₩4,114 | -2.38% | 6만 |
|---|
| 2026.07.09 | ₩4,020 | ₩4,354 | ₩3,846 | ₩4,341 | +7.97% | 6.3만 |
|---|
| 2026.07.08 | ₩4,274 | ₩4,274 | ₩3,967 | ₩3,980 | -6.88% | 4.7만 |
|---|
| 2026.07.07 | ₩4,091 | ₩4,407 | ₩3,940 | ₩4,114 | +0.56% | 3만 |
|---|
| 2026.07.06 | ₩4,220 | ₩4,274 | ₩4,033 | ₩4,154 | -1.58% | 1.4만 |
|---|
| 2026.07.02 | ₩4,264 | ₩4,528 | ₩4,073 | ₩4,087 | -4.17% | 3.8만 |
|---|
| 2026.07.01 | ₩4,140 | ₩4,402 | ₩4,087 | ₩4,234 | +2.26% | 2만 |
|---|
| 2026.06.30 | ₩4,260 | ₩4,334 | ₩4,073 | ₩4,100 | -3.76% | 2.1만 |
|---|
| 2026.06.29 | ₩4,528 | ₩4,568 | ₩4,140 | ₩4,234 | -6.49% | 2.8만 |
|---|
| 2026.06.26 | ₩4,060 | ₩4,581 | ₩4,047 | ₩4,407 | +8.55% | 10.9만 |
|---|
| 2026.06.25 | ₩4,154 | ₩4,381 | ₩4,020 | ₩4,033 | -2.89% | 3.7만 |
|---|
| 2026.06.24 | ₩4,207 | ₩4,501 | ₩4,140 | ₩4,301 | +2.22% | 5.7만 |
|---|
| 2026.06.23 | ₩4,139 | ₩4,327 | ₩3,993 | ₩4,260 | +2.94% | 5.2만 |
|---|
| 2026.06.22 | ₩4,187 | ₩4,200 | ₩4,020 | ₩4,087 | -2.39% | 1.8만 |
|---|
| 2026.06.18 | ₩4,260 | ₩4,434 | ₩4,040 | ₩4,294 | +0.78% | 2.2만 |
|---|
| 2026.06.17 | ₩4,467 | ₩4,541 | ₩4,073 | ₩4,100 | -8.22% | 3.9만 |
|---|
| 2026.06.16 | ₩4,447 | ₩4,942 | ₩4,394 | ₩4,407 | -0.90% | 7.6만 |
|---|
| 2026.06.15 | ₩4,514 | ₩4,661 | ₩4,447 | ₩4,447 | -1.48% | 2.7만 |
|---|
| 2026.06.12 | ₩4,461 | ₩4,634 | ₩4,301 | ₩4,434 | -0.60% | 4.6만 |
|---|
| 2026.06.11 | ₩4,301 | ₩4,902 | ₩4,234 | ₩4,688 | +9.01% | 11.8만 |
|---|
| 2026.06.10 | ₩4,554 | ₩4,629 | ₩4,260 | ₩4,401 | -3.37% | 3만 |
|---|
| 2026.06.09 | ₩4,274 | ₩4,674 | ₩4,033 | ₩4,581 | +7.19% | 8.1만 |
|---|
| 2026.06.08 | ₩4,127 | ₩4,381 | ₩4,049 | ₩4,254 | +3.07% | 4.3만 |
|---|
| 2026.06.05 | ₩4,875 | ₩4,875 | ₩4,020 | ₩4,100 | -15.89% | 8.7만 |
|---|
| 2026.06.04 | ₩4,260 | ₩5,197 | ₩4,220 | ₩5,062 | +18.81% | 17만 |
|---|
| 2026.06.03 | ₩4,381 | ₩4,568 | ₩4,260 | ₩4,514 | +3.05% | 4.1만 |
|---|
| 2026.06.02 | ₩4,367 | ₩4,447 | ₩4,207 | ₩4,341 | -0.61% | 3.5만 |
|---|
| 2026.06.01 | ₩4,674 | ₩5,035 | ₩4,327 | ₩4,461 | -4.57% | 9.6만 |
|---|
| 2026.05.29 | ₩4,301 | ₩4,942 | ₩4,301 | ₩4,835 | +12.42% | 9.3만 |
|---|
| 2026.05.28 | ₩4,274 | ₩4,795 | ₩4,274 | ₩4,528 | +5.94% | 21.1만 |
|---|
| 2026.05.27 | ₩4,127 | ₩4,888 | ₩3,820 | ₩4,140 | +0.32% | 25.3만 |
|---|
| 2026.05.26 | ₩3,940 | ₩4,407 | ₩3,673 | ₩4,180 | +6.10% | 19.4만 |
|---|
| 2026.05.22 | ₩3,993 | ₩4,407 | ₩3,607 | ₩4,234 | +6.02% | 57.7만 |
|---|
| 2026.05.21 | ₩3,526 | ₩3,973 | ₩3,339 | ₩3,766 | +6.82% | 36.7만 |
|---|
| 2026.05.20 | ₩3,539 | ₩3,659 | ₩3,526 | ₩3,606 | +1.89% | 23.1만 |
|---|
| 2026.05.19 | ₩3,633 | ₩3,800 | ₩3,526 | ₩3,619 | -0.37% | 1.9만 |
|---|
| 2026.05.18 | ₩3,619 | ₩3,800 | ₩3,499 | ₩3,513 | -2.95% | 3.1만 |
|---|
| 2026.05.15 | ₩3,659 | ₩3,673 | ₩3,533 | ₩3,553 | -2.92% | 4만 |
|---|
| 2026.05.14 | ₩3,753 | ₩3,800 | ₩3,633 | ₩3,673 | -2.14% | 2.3만 |
|---|
| 2026.05.13 | ₩3,940 | ₩3,980 | ₩3,780 | ₩3,860 | -2.03% | 3.2만 |
|---|
| 2026.05.12 | ₩4,301 | ₩4,301 | ₩3,780 | ₩3,967 | -7.76% | 4.5만 |
|---|
| 2026.05.11 | ₩4,247 | ₩4,327 | ₩4,094 | ₩4,100 | -3.46% | 4.4만 |
|---|
| 2026.05.08 | ₩4,301 | ₩4,434 | ₩4,140 | ₩4,247 | -1.24% | 8.4만 |
|---|
| 2026.05.07 | ₩4,346 | ₩4,928 | ₩4,114 | ₩4,394 | +1.11% | 13.2만 |
|---|
| 2026.05.06 | ₩4,341 | ₩4,541 | ₩4,087 | ₩4,334 | -0.15% | 7.3만 |
|---|
| 2026.05.05 | ₩4,541 | ₩4,614 | ₩4,287 | ₩4,314 | -5.00% | 5.7만 |
|---|
| 2026.05.04 | ₩4,701 | ₩4,968 | ₩4,275 | ₩4,608 | -1.99% | 9.5만 |
|---|
| 2026.05.01 | ₩4,114 | ₩4,930 | ₩3,900 | ₩4,755 | +15.58% | 29.2만 |
|---|
| 2026.04.30 | ₩4,080 | ₩4,389 | ₩3,809 | ₩4,120 | +0.98% | 5.4만 |
|---|
| 2026.04.29 | ₩4,033 | ₩4,073 | ₩3,733 | ₩3,953 | -1.99% | 4.4만 |
|---|
| 2026.04.28 | ₩4,150 | ₩4,281 | ₩4,087 | ₩4,100 | -1.19% | 3.7만 |
|---|
| 2026.04.27 | ₩4,367 | ₩4,461 | ₩4,194 | ₩4,247 | -2.75% | 1.3만 |
|---|
| 2026.04.24 | ₩4,140 | ₩4,410 | ₩4,020 | ₩4,381 | +5.81% | 2.9만 |
|---|
| 2026.04.23 | ₩4,327 | ₩4,407 | ₩4,114 | ₩4,220 | -2.47% | 5.6만 |
|---|
| 2026.04.22 | ₩4,140 | ₩4,554 | ₩3,940 | ₩4,554 | +10.00% | 9.7만 |
|---|
| 2026.04.21 | ₩4,474 | ₩4,541 | ₩3,887 | ₩4,152 | -7.19% | 16.1만 |
|---|
| 2026.04.20 | ₩4,674 | ₩4,674 | ₩4,314 | ₩4,461 | -4.57% | 4만 |
|---|
| 2026.04.17 | ₩4,648 | ₩4,875 | ₩4,488 | ₩4,701 | +1.15% | 3.5만 |
|---|
| 2026.04.16 | ₩4,554 | ₩4,795 | ₩4,341 | ₩4,688 | +2.93% | 3만 |
|---|
| 2026.04.15 | ₩4,381 | ₩4,674 | ₩4,327 | ₩4,634 | +5.79% | 2만 |
|---|
| 2026.04.14 | ₩4,274 | ₩4,674 | ₩4,247 | ₩4,407 | +3.12% | 3.3만 |
|---|
| 2026.04.13 | ₩4,541 | ₩4,956 | ₩4,207 | ₩4,247 | -6.47% | 17.1만 |
|---|
| 2026.04.10 | ₩4,795 | ₩4,841 | ₩4,541 | ₩4,541 | -5.29% | 2.6만 |
|---|
| 2026.04.09 | ₩4,688 | ₩5,190 | ₩4,407 | ₩4,795 | +2.28% | 4.5만 |
|---|
| 2026.04.08 | ₩4,180 | ₩4,942 | ₩4,087 | ₩4,808 | +15.02% | 9.7만 |
|---|
| 2026.04.07 | ₩4,902 | ₩5,102 | ₩4,047 | ₩4,073 | -16.89% | 8.2만 |
|---|
| 2026.04.06 | ₩4,968 | ₩5,302 | ₩4,741 | ₩5,195 | +4.57% | 6.5만 |
|---|
| 2026.04.02 | ₩4,274 | ₩4,915 | ₩4,274 | ₩4,541 | +6.25% | 3.1만 |
|---|
| 2026.04.01 | ₩4,674 | ₩4,781 | ₩4,060 | ₩4,434 | -5.14% | 13.1만 |
|---|
| 2026.03.31 | ₩5,770 | ₩6,090 | ₩5,342 | ₩5,983 | +3.70% | 1.8만 |
|---|
| 2026.03.30 | ₩6,331 | ₩6,411 | ₩5,716 | ₩5,770 | -8.86% | 8.3천 |
|---|
| 2026.03.27 | ₩6,357 | ₩6,357 | ₩5,877 | ₩6,037 | -5.04% | 4.8천 |
|---|
| 2026.03.26 | ₩6,437 | ₩6,705 | ₩6,357 | ₩6,357 | -1.24% | 4천 |
|---|
| 2026.03.25 | ₩6,037 | ₩6,785 | ₩6,010 | ₩6,437 | +6.64% | 1.8만 |
|---|
| 2026.03.24 | ₩6,037 | ₩6,464 | ₩6,010 | ₩6,037 | 0.00% | 6.8천 |
|---|
| 2026.03.23 | ₩6,010 | ₩6,651 | ₩6,010 | ₩6,304 | +4.89% | 5.8천 |
|---|
| 2026.03.20 | ₩6,144 | ₩6,224 | ₩5,957 | ₩6,010 | -2.17% | 6.7천 |
|---|
| 2026.03.19 | ₩6,277 | ₩6,758 | ₩5,930 | ₩6,117 | -2.55% | 2.2만 |
|---|
| 2026.03.18 | ₩6,544 | ₩6,678 | ₩6,411 | ₩6,518 | -0.41% | 5.3천 |
|---|
| 2026.03.17 | ₩6,758 | ₩6,758 | ₩6,491 | ₩6,544 | -3.16% | 5천 |
|---|
| 2026.03.16 | ₩6,464 | ₩7,079 | ₩6,464 | ₩6,651 | +2.89% | 1.2만 |
|---|
| 2026.03.13 | ₩6,678 | ₩6,678 | ₩6,411 | ₩6,544 | -2.00% | 6.4천 |
|---|
| 2026.03.12 | ₩6,705 | ₩6,838 | ₩6,411 | ₩6,571 | -1.99% | 2.2만 |
|---|
| 2026.03.11 | ₩6,785 | ₩7,025 | ₩6,678 | ₩6,731 | -0.79% | 7.5천 |
|---|
| 2026.03.10 | ₩6,464 | ₩6,972 | ₩6,464 | ₩6,785 | +4.96% | 6.1천 |
|---|
| 2026.03.09 | ₩6,624 | ₩6,678 | ₩6,411 | ₩6,464 | -2.42% | 7천 |
|---|
| 2026.03.06 | ₩6,838 | ₩6,865 | ₩5,930 | ₩6,571 | -3.91% | 1.3만 |
|---|
| 2026.03.05 | ₩6,945 | ₩7,105 | ₩6,678 | ₩7,105 | +2.31% | 6.7천 |
|---|
| 2026.03.04 | ₩6,678 | ₩7,292 | ₩6,678 | ₩7,105 | +6.40% | 8.8천 |
|---|
| 2026.03.03 | ₩6,437 | ₩6,945 | ₩6,063 | ₩6,865 | +6.64% | 1.3만 |
|---|
| 2026.03.02 | ₩7,025 | ₩7,052 | ₩6,331 | ₩6,651 | -5.32% | 2.2만 |
|---|
| 2026.02.27 | ₩6,945 | ₩7,346 | ₩6,811 | ₩7,185 | +3.46% | 1.9만 |
|---|
| 2026.02.26 | ₩7,693 | ₩7,853 | ₩6,811 | ₩7,212 | -6.25% | 3.8만 |
|---|
| 2026.02.25 | ₩7,613 | ₩8,815 | ₩6,972 | ₩8,013 | +5.26% | 9.2만 |
|---|
| 2026.02.24 | ₩7,613 | ₩8,013 | ₩6,277 | ₩8,013 | +5.26% | 115.3만 |
|---|
| 2026.02.23 | ₩7,132 | ₩7,132 | ₩6,811 | ₩7,025 | -1.50% | 1.8천 |
|---|
| 2026.02.20 | ₩6,998 | ₩6,998 | ₩6,811 | ₩6,838 | -2.29% | 410 |
|---|
| 2026.02.19 | ₩6,865 | ₩7,025 | ₩6,811 | ₩6,838 | -0.39% | 1.2천 |
|---|
| 2026.02.18 | ₩7,025 | ₩7,185 | ₩6,678 | ₩6,865 | -2.28% | 2.4천 |
|---|
| 2026.02.17 | ₩6,785 | ₩7,346 | ₩6,624 | ₩7,052 | +3.94% | 4.7천 |
|---|
| 2026.02.13 | ₩6,705 | ₩7,319 | ₩6,678 | ₩6,785 | +1.20% | 1.8천 |
|---|
| 2026.02.12 | ₩7,292 | ₩7,399 | ₩6,705 | ₩6,705 | -8.06% | 3.2천 |
|---|
| 2026.02.11 | ₩7,586 | ₩7,853 | ₩7,212 | ₩7,292 | -3.87% | 4.5천 |
|---|
| 2026.02.10 | ₩6,838 | ₩8,013 | ₩6,678 | ₩7,426 | +8.59% | 6.2천 |
|---|
| 2026.02.09 | ₩7,025 | ₩7,746 | ₩6,945 | ₩7,212 | +2.66% | 1.7천 |
|---|
| 2026.02.06 | ₩6,224 | ₩7,212 | ₩6,090 | ₩7,025 | +12.88% | 5.3천 |
|---|
| 2026.02.05 | ₩6,491 | ₩6,491 | ₩6,010 | ₩6,224 | -4.12% | 5.7천 |
|---|
| 2026.02.04 | ₩6,838 | ₩6,945 | ₩6,277 | ₩6,544 | -4.30% | 3.7천 |
|---|
| 2026.02.03 | ₩6,811 | ₩7,212 | ₩6,758 | ₩6,945 | +1.96% | 3.1천 |
|---|
| 2026.02.02 | ₩7,025 | ₩7,159 | ₩6,811 | ₩6,811 | -3.04% | 6.1천 |
|---|
| 2026.01.30 | ₩7,479 | ₩7,586 | ₩7,025 | ₩7,025 | -6.07% | 4.3천 |
|---|
| 2026.01.29 | ₩7,693 | ₩8,013 | ₩7,426 | ₩7,426 | -3.47% | 7천 |
|---|
| 2026.01.28 | ₩7,693 | ₩8,281 | ₩7,346 | ₩7,693 | 0.00% | 2.6천 |
|---|
| 2026.01.27 | ₩7,212 | ₩8,281 | ₩7,212 | ₩7,693 | +6.67% | 1만 |
|---|
| 2026.01.26 | ₩7,693 | ₩8,013 | ₩7,239 | ₩7,346 | -4.51% | 2.8천 |
|---|
| 2026.01.23 | ₩8,013 | ₩8,120 | ₩7,693 | ₩7,693 | -4.00% | 2.2천 |
|---|
| 2026.01.22 | ₩7,239 | ₩8,067 | ₩6,945 | ₩7,826 | +8.12% | 3.8천 |
|---|
| 2026.01.21 | ₩7,746 | ₩7,746 | ₩6,811 | ₩7,319 | -5.52% | 1.4만 |
|---|
| 2026.01.20 | ₩8,387 | ₩8,387 | ₩7,506 | ₩7,800 | -7.01% | 1.3만 |
|---|
| 2026.01.16 | ₩8,441 | ₩8,548 | ₩8,281 | ₩8,387 | -0.63% | 6.8천 |
|---|
| 2026.01.15 | ₩8,494 | ₩8,548 | ₩8,414 | ₩8,441 | -0.63% | 4천 |
|---|
| 2026.01.14 | ₩8,361 | ₩8,681 | ₩8,307 | ₩8,307 | -0.64% | 6.8천 |
|---|
| 2026.01.13 | ₩8,574 | ₩8,788 | ₩8,441 | ₩8,441 | -1.56% | 3.1천 |
|---|
| 2026.01.12 | ₩8,200 | ₩9,242 | ₩8,200 | ₩8,574 | +4.56% | 2.6천 |
|---|
| 2026.01.09 | ₩8,788 | ₩9,109 | ₩8,494 | ₩8,494 | -3.34% | 1.6천 |
|---|
| 2026.01.08 | ₩8,254 | ₩9,349 | ₩8,254 | ₩8,414 | +1.94% | 4.8천 |
|---|
| 2026.01.07 | ₩8,815 | ₩8,815 | ₩8,040 | ₩8,387 | -4.85% | 9.9천 |
|---|
| 2026.01.06 | ₩8,067 | ₩9,349 | ₩8,067 | ₩8,815 | +9.27% | 1.1만 |
|---|
| 2026.01.05 | ₩8,281 | ₩8,815 | ₩8,067 | ₩8,067 | -2.58% | 8천 |
|---|
| 2026.01.02 | ₩8,441 | ₩8,788 | ₩8,147 | ₩8,414 | -0.32% | 1.9천 |
|---|
| 2025.12.31 | ₩9,322 | ₩9,349 | ₩8,013 | ₩8,147 | -12.61% | 1.4만 |
|---|
| 2025.12.30 | ₩9,215 | ₩9,616 | ₩9,082 | ₩9,082 | -1.45% | 9.2천 |
|---|
| 2025.12.29 | ₩8,815 | ₩9,349 | ₩8,601 | ₩9,082 | +3.03% | 6.8천 |
|---|
| 2025.12.26 | ₩9,082 | ₩10,017 | ₩8,548 | ₩9,242 | +1.76% | 2.1만 |
|---|
| 2025.12.24 | ₩8,254 | ₩9,269 | ₩8,254 | ₩9,135 | +10.68% | 1만 |
|---|
| 2025.12.23 | ₩8,521 | ₩10,124 | ₩8,387 | ₩8,414 | -1.25% | 3.8만 |
|---|
| 2025.12.22 | ₩8,761 | ₩9,028 | ₩8,281 | ₩8,548 | -2.44% | 5.7천 |
|---|
| 2025.12.19 | ₩9,349 | ₩9,830 | ₩8,895 | ₩9,028 | -3.43% | 8천 |
|---|
| 2025.12.18 | ₩8,922 | ₩9,536 | ₩8,841 | ₩9,242 | +3.59% | 1.6만 |
|---|
| 2025.12.17 | ₩9,402 | ₩9,883 | ₩8,815 | ₩8,922 | -5.11% | 7.8천 |
|---|
| 2025.12.16 | ₩9,883 | ₩10,444 | ₩9,616 | ₩10,124 | +2.43% | 8.7천 |
|---|
| 2025.12.15 | ₩9,830 | ₩10,551 | ₩5,930 | ₩9,937 | +1.09% | 5.1만 |
|---|
| 2025.12.12 | ₩11,192 | ₩11,352 | ₩9,723 | ₩9,830 | -12.17% | 1.2만 |
|---|
| 2025.12.11 | ₩11,432 | ₩11,432 | ₩11,219 | ₩11,245 | -1.64% | 4.5천 |
|---|
| 2025.12.10 | ₩11,299 | ₩11,833 | ₩11,219 | ₩11,432 | +1.18% | 5.4천 |
|---|
| 2025.12.09 | ₩11,406 | ₩11,860 | ₩11,352 | ₩11,513 | +0.94% | 4천 |
|---|
| 2025.12.08 | ₩11,726 | ₩12,287 | ₩11,539 | ₩11,593 | -1.14% | 5천 |
|---|
| 2025.12.05 | ₩12,314 | ₩12,741 | ₩11,593 | ₩11,833 | -3.90% | 3.3천 |
|---|
| 2025.12.04 | ₩12,020 | ₩12,581 | ₩12,020 | ₩12,314 | +2.44% | 2.7천 |
|---|
| 2025.12.03 | ₩11,299 | ₩12,421 | ₩11,299 | ₩12,180 | +7.80% | 3.8천 |
|---|
| 2025.12.02 | ₩12,287 | ₩12,688 | ₩11,219 | ₩11,219 | -8.70% | 8.5천 |
|---|
| 2025.12.01 | ₩12,047 | ₩13,062 | ₩12,047 | ₩12,688 | +5.32% | 2.6천 |
|---|
| 2025.11.28 | ₩12,715 | ₩13,356 | ₩12,554 | ₩12,554 | -1.26% | 1.3천 |
|---|
| 2025.11.26 | ₩13,035 | ₩13,089 | ₩12,287 | ₩12,848 | -1.43% | 5.4천 |
|---|
| 2025.11.25 | ₩13,756 | ₩13,890 | ₩12,741 | ₩13,035 | -5.24% | 7.8천 |
|---|
| 2025.11.24 | ₩12,127 | ₩13,943 | ₩12,127 | ₩13,623 | +12.33% | 1.2만 |
|---|
| 2025.11.21 | ₩11,940 | ₩13,356 | ₩11,753 | ₩12,154 | +1.79% | 4.3천 |
|---|
| 2025.11.20 | ₩12,928 | ₩13,463 | ₩11,673 | ₩11,780 | -8.88% | 7천 |
|---|
| 2025.11.19 | ₩13,089 | ₩13,356 | ₩12,100 | ₩12,501 | -4.49% | 1.3만 |
|---|
| 2025.11.18 | ₩15,225 | ₩15,225 | ₩13,142 | ₩13,356 | -12.28% | 3.7만 |
|---|
| 2025.11.17 | ₩17,683 | ₩17,736 | ₩16,294 | ₩16,428 | -7.10% | 6.8천 |
|---|
| 2025.11.14 | ₩16,988 | ₩18,297 | ₩16,935 | ₩18,003 | +5.97% | 8.4천 |
|---|
| 2025.11.13 | ₩17,977 | ₩18,137 | ₩16,614 | ₩17,095 | -4.90% | 7.1천 |
|---|
| 2025.11.12 | ₩18,511 | ₩18,564 | ₩16,855 | ₩17,817 | -3.75% | 1만 |
|---|
| 2025.11.11 | ₩18,458 | ₩19,232 | ₩17,923 | ₩18,698 | +1.30% | 2.9만 |
|---|
| 2025.11.10 | ₩19,499 | ₩20,568 | ₩19,499 | ₩20,034 | +2.74% | 2만 |
|---|
| 2025.11.07 | ₩22,972 | ₩23,827 | ₩22,705 | ₩23,346 | +1.63% | 3만 |
|---|
| 2025.11.06 | ₩22,972 | ₩23,773 | ₩21,529 | ₩23,212 | +1.05% | 2.8만 |
|---|
| 2025.11.05 | ₩22,438 | ₩22,438 | ₩21,770 | ₩22,438 | 0.00% | 9.6천 |
|---|
| 2025.11.04 | ₩21,369 | ₩22,972 | ₩20,728 | ₩22,010 | +3.00% | 2.6만 |
|---|
| 2025.11.03 | ₩21,903 | ₩22,678 | ₩21,236 | ₩22,144 | +1.10% | 1.8만 |
|---|
| 2025.10.31 | ₩20,835 | ₩23,239 | ₩19,686 | ₩21,610 | +3.72% | 8.4만 |
|---|
| 2025.10.30 | ₩20,034 | ₩20,301 | ₩19,526 | ₩20,167 | +0.67% | 1.1만 |
|---|
| 2025.10.29 | ₩20,301 | ₩21,209 | ₩20,034 | ₩20,167 | -0.66% | 2.6만 |
|---|
| 2025.10.28 | ₩20,728 | ₩21,369 | ₩20,381 | ₩20,461 | -1.29% | 1.4만 |
|---|
| 2025.10.27 | ₩21,476 | ₩21,583 | ₩20,594 | ₩20,728 | -3.48% | 1.7만 |
|---|
| 2025.10.24 | ₩20,034 | ₩21,903 | ₩20,034 | ₩21,476 | +7.20% | 2.4만 |
|---|
| 2025.10.23 | ₩20,408 | ₩21,049 | ₩20,034 | ₩20,354 | -0.26% | 3.2만 |
|---|
| 2025.10.22 | ₩20,835 | ₩22,170 | ₩20,301 | ₩20,541 | -1.41% | 7.9만 |
|---|
| 2025.10.21 | ₩21,903 | ₩24,120 | ₩20,034 | ₩22,170 | +1.22% | 78.1만 |
|---|
| 2025.10.20 | ₩20,301 | ₩20,568 | ₩18,164 | ₩18,858 | -7.11% | 125.6만 |
|---|
| 2025.10.17 | ₩18,618 | ₩20,568 | ₩18,431 | ₩19,499 | +4.73% | 9.5천 |
|---|
| 2025.10.16 | ₩21,369 | ₩21,556 | ₩18,698 | ₩19,660 | -8.00% | 6.1만 |
|---|
| 2025.10.15 | ₩21,903 | ₩22,972 | ₩20,701 | ₩21,556 | -1.59% | 11.7만 |
|---|
| 2025.10.14 | ₩21,610 | ₩22,144 | ₩19,499 | ₩22,037 | +1.98% | 1.3만 |
|---|
| 2025.10.13 | ₩21,797 | ₩22,678 | ₩21,636 | ₩22,064 | +1.23% | 6.6천 |
|---|
| 2025.10.10 | ₩24,307 | ₩24,307 | ₩21,903 | ₩22,090 | -9.12% | 1.4만 |
|---|