시장 데이터를 불러오는 중
전체 종목
하트랜드 익스프레스 과거 주가
Heartland Express, Inc. - Common Stock · HTLD · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Heartland Express, Inc. - Common Stock · HTLD · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,223 | ₩15,223 | ₩14,874 | ₩14,901 | -2.11% | 44.4만 |
| 2026.10.08 | ₩15,035 | ₩15,303 | ₩14,968 | ₩15,209 | +1.16% | 90.9만 |
| 2026.10.07 | ₩15,022 | ₩15,276 | ₩14,754 | ₩15,115 | +0.62% | 60.2만 |
| 2026.10.06 | ₩15,651 | ₩15,812 | ₩15,156 | ₩15,182 | -3.00% | 41.4만 |
| 2026.10.05 | ₩16,027 | ₩16,174 | ₩15,437 | ₩15,638 | -2.42% | 45.7만 |
| 2026.10.02 | ₩15,852 | ₩16,201 | ₩15,839 | ₩15,946 | +0.59% | 60.6만 |
| 2026.10.01 | ₩15,491 | ₩15,665 | ₩15,357 | ₩15,598 | +0.69% | 65.3만 |
| 2026.09.30 | ₩15,705 | ₩15,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,558 |
| -0.94% |
| 58.8만 |
| 2026.09.29 | ₩15,303 | ₩15,745 | ₩15,290 | ₩15,611 | +2.01% | 78.9만 |
|---|
| 2026.09.28 | ₩15,035 | ₩15,383 | ₩14,928 | ₩15,330 | +1.96% | 63.6만 |
|---|
| 2026.09.25 | ₩15,303 | ₩15,330 | ₩14,995 | ₩15,142 | -1.05% | 54.4만 |
|---|
| 2026.09.24 | ₩15,785 | ₩15,879 | ₩15,129 | ₩15,236 | -3.48% | 85.8만 |
|---|
| 2026.09.23 | ₩15,772 | ₩15,826 | ₩15,450 | ₩15,651 | -0.76% | 90.2만 |
|---|
| 2026.09.22 | ₩15,785 | ₩16,013 | ₩15,611 | ₩15,852 | +0.42% | 90.5만 |
|---|
| 2026.09.21 | ₩16,013 | ₩16,013 | ₩15,276 | ₩15,598 | -2.59% | 75.9만 |
|---|
| 2026.09.18 | ₩15,906 | ₩16,027 | ₩15,718 | ₩15,906 | 0.00% | 129.5만 |
|---|
| 2026.09.17 | ₩16,120 | ₩16,348 | ₩15,973 | ₩15,973 | -0.91% | 98.8만 |
|---|
| 2026.09.16 | ₩16,496 | ₩16,710 | ₩15,651 | ₩15,919 | -3.49% | 198.5만 |
|---|
| 2026.09.15 | ₩16,683 | ₩17,072 | ₩16,549 | ₩16,777 | +0.56% | 70.9만 |
|---|
| 2026.09.14 | ₩16,308 | ₩16,737 | ₩16,187 | ₩16,683 | +2.30% | 54.4만 |
|---|
| 2026.09.11 | ₩16,469 | ₩16,670 | ₩16,241 | ₩16,536 | +0.41% | 53.1만 |
|---|
| 2026.09.10 | ₩16,335 | ₩16,522 | ₩16,214 | ₩16,335 | 0.00% | 75.2만 |
|---|
| 2026.09.09 | ₩16,469 | ₩16,750 | ₩16,281 | ₩16,388 | -0.49% | 63.3만 |
|---|
| 2026.09.08 | ₩16,589 | ₩16,764 | ₩16,509 | ₩16,509 | -0.48% | 36.6만 |
|---|
| 2026.09.04 | ₩16,348 | ₩17,058 | ₩16,295 | ₩16,670 | +1.97% | 57.3만 |
|---|
| 2026.09.03 | ₩16,429 | ₩16,683 | ₩15,866 | ₩16,563 | +0.82% | 44.8만 |
|---|
| 2026.09.02 | ₩16,053 | ₩16,496 | ₩16,013 | ₩16,214 | +1.00% | 87.4만 |
|---|
| 2026.09.01 | ₩16,429 | ₩16,576 | ₩15,745 | ₩15,960 | -2.85% | 58.4만 |
|---|
| 2026.08.31 | ₩16,321 | ₩16,643 | ₩16,080 | ₩16,563 | +1.48% | 57.6만 |
|---|
| 2026.08.28 | ₩16,589 | ₩16,790 | ₩16,174 | ₩16,321 | -1.62% | 62만 |
|---|
| 2026.08.27 | ₩16,643 | ₩16,710 | ₩16,455 | ₩16,563 | -0.48% | 48만 |
|---|
| 2026.08.26 | ₩16,442 | ₩16,723 | ₩16,228 | ₩16,710 | +1.63% | 44.9만 |
|---|
| 2026.08.25 | ₩16,857 | ₩17,139 | ₩16,429 | ₩16,469 | -2.31% | 54만 |
|---|
| 2026.08.24 | ₩17,286 | ₩17,393 | ₩16,388 | ₩16,764 | -3.02% | 58만 |
|---|
| 2026.08.21 | ₩16,817 | ₩17,259 | ₩16,737 | ₩17,206 | +2.31% | 60.5만 |
|---|
| 2026.08.20 | ₩16,857 | ₩17,018 | ₩16,496 | ₩16,563 | -1.75% | 109.5만 |
|---|
| 2026.08.19 | ₩17,139 | ₩17,353 | ₩16,965 | ₩16,978 | -0.94% | 104.9만 |
|---|
| 2026.08.18 | ₩17,152 | ₩17,246 | ₩16,750 | ₩17,085 | -0.39% | 107.6만 |
|---|
| 2026.08.17 | ₩17,125 | ₩17,434 | ₩17,085 | ₩17,179 | +0.31% | 69.1만 |
|---|
| 2026.08.14 | ₩16,991 | ₩17,541 | ₩16,804 | ₩17,139 | +0.87% | 93.9만 |
|---|
| 2026.08.13 | ₩16,429 | ₩17,206 | ₩16,429 | ₩16,965 | +3.26% | 128.8만 |
|---|
| 2026.08.12 | ₩15,866 | ₩16,603 | ₩15,866 | ₩16,469 | +3.80% | 84.5만 |
|---|
| 2026.08.11 | ₩15,799 | ₩15,986 | ₩15,370 | ₩15,812 | +0.08% | 126만 |
|---|
| 2026.08.10 | ₩16,429 | ₩16,697 | ₩15,692 | ₩15,745 | -4.16% | 63.7만 |
|---|
| 2026.08.07 | ₩16,469 | ₩16,656 | ₩16,402 | ₩16,536 | +0.41% | 68.9만 |
|---|
| 2026.08.06 | ₩16,938 | ₩17,125 | ₩16,429 | ₩16,469 | -2.77% | 49.3만 |
|---|
| 2026.08.05 | ₩16,951 | ₩17,313 | ₩16,790 | ₩16,817 | -0.79% | 63만 |
|---|
| 2026.08.04 | ₩16,643 | ₩17,139 | ₩16,563 | ₩17,125 | +2.90% | 66.7만 |
|---|
| 2026.08.03 | ₩16,388 | ₩16,817 | ₩16,281 | ₩16,415 | +0.16% | 65.1만 |
|---|
| 2026.07.31 | ₩16,911 | ₩17,112 | ₩16,295 | ₩16,388 | -3.09% | 86.2만 |
|---|
| 2026.07.30 | ₩17,594 | ₩17,769 | ₩16,576 | ₩17,058 | -3.05% | 78.2만 |
|---|
| 2026.07.29 | ₩17,916 | ₩18,211 | ₩17,072 | ₩17,407 | -2.84% | 95.5만 |
|---|
| 2026.07.28 | ₩18,345 | ₩18,492 | ₩17,889 | ₩17,916 | -2.34% | 57.8만 |
|---|
| 2026.07.27 | ₩19,109 | ₩19,176 | ₩18,197 | ₩18,345 | -4.00% | 95.2만 |
|---|
| 2026.07.24 | ₩19,229 | ₩19,712 | ₩18,814 | ₩19,135 | -0.49% | 66.1만 |
|---|
| 2026.07.23 | ₩20,315 | ₩20,409 | ₩19,712 | ₩19,872 | -2.18% | 63만 |
|---|
| 2026.07.22 | ₩20,462 | ₩20,650 | ₩20,275 | ₩20,422 | -0.20% | 65.8만 |
|---|
| 2026.07.21 | ₩20,422 | ₩20,596 | ₩19,913 | ₩20,516 | +0.46% | 92.7만 |
|---|
| 2026.07.20 | ₩20,610 | ₩20,770 | ₩20,181 | ₩20,208 | -1.95% | 62.9만 |
|---|
| 2026.07.17 | ₩20,208 | ₩20,690 | ₩20,033 | ₩20,623 | +2.06% | 106.9만 |
|---|
| 2026.07.16 | ₩19,698 | ₩20,636 | ₩19,698 | ₩20,502 | +4.08% | 71.2만 |
|---|
| 2026.07.15 | ₩20,221 | ₩20,476 | ₩19,363 | ₩19,457 | -3.78% | 66.1만 |
|---|
| 2026.07.14 | ₩20,073 | ₩20,261 | ₩19,899 | ₩20,154 | +0.40% | 47.3만 |
|---|
| 2026.07.13 | ₩19,980 | ₩20,221 | ₩19,886 | ₩19,926 | -0.27% | 45.3만 |
|---|
| 2026.07.10 | ₩20,047 | ₩20,261 | ₩19,578 | ₩19,832 | -1.07% | 39.4만 |
|---|
| 2026.07.09 | ₩20,033 | ₩20,435 | ₩19,980 | ₩20,047 | +0.07% | 38.5만 |
|---|
| 2026.07.08 | ₩19,926 | ₩20,248 | ₩19,698 | ₩19,953 | +0.13% | 38.2만 |
|---|
| 2026.07.07 | ₩20,154 | ₩20,234 | ₩19,779 | ₩19,953 | -1.00% | 45.9만 |
|---|
| 2026.07.06 | ₩20,033 | ₩20,422 | ₩19,832 | ₩19,966 | -0.33% | 40.7만 |
|---|
| 2026.07.02 | ₩20,409 | ₩20,529 | ₩19,779 | ₩19,966 | -2.17% | 49.3만 |
|---|
| 2026.07.01 | ₩20,489 | ₩20,583 | ₩20,020 | ₩20,315 | -0.85% | 50.5만 |
|---|
| 2026.06.30 | ₩20,663 | ₩20,811 | ₩20,073 | ₩20,395 | -1.30% | 48.3만 |
|---|
| 2026.06.29 | ₩20,543 | ₩20,811 | ₩20,275 | ₩20,717 | +0.85% | 62만 |
|---|
| 2026.06.26 | ₩20,650 | ₩20,878 | ₩20,328 | ₩20,784 | +0.65% | 168.9만 |
|---|
| 2026.06.25 | ₩20,020 | ₩20,489 | ₩19,551 | ₩20,476 | +2.28% | 48.9만 |
|---|
| 2026.06.24 | ₩19,578 | ₩19,645 | ₩19,403 | ₩19,551 | -0.14% | 50.8만 |
|---|
| 2026.06.23 | ₩19,470 | ₩19,752 | ₩19,470 | ₩19,618 | +0.76% | 55.1만 |
|---|
| 2026.06.22 | ₩19,350 | ₩19,698 | ₩19,283 | ₩19,685 | +1.73% | 51.3만 |
|---|
| 2026.06.18 | ₩19,269 | ₩19,631 | ₩19,189 | ₩19,350 | +0.42% | 123.6만 |
|---|
| 2026.06.17 | ₩20,610 | ₩20,610 | ₩19,082 | ₩19,202 | -6.83% | 64.7만 |
|---|
| 2026.06.16 | ₩21,239 | ₩21,373 | ₩20,328 | ₩20,583 | -3.09% | 77.7만 |
|---|
| 2026.06.15 | ₩21,816 | ₩22,017 | ₩20,904 | ₩21,199 | -2.83% | 81.1만 |
|---|
| 2026.06.12 | ₩21,923 | ₩22,137 | ₩21,548 | ₩21,588 | -1.53% | 62.4만 |
|---|
| 2026.06.11 | ₩21,266 | ₩21,896 | ₩21,159 | ₩21,735 | +2.21% | 75.8만 |
|---|
| 2026.06.10 | ₩21,306 | ₩21,588 | ₩20,663 | ₩21,146 | -0.75% | 74.9만 |
|---|
| 2026.06.09 | ₩21,816 | ₩22,298 | ₩21,025 | ₩21,454 | -1.66% | 58.8만 |
|---|
| 2026.06.08 | ₩21,159 | ₩21,829 | ₩21,092 | ₩21,682 | +2.47% | 66만 |
|---|
| 2026.06.05 | ₩21,052 | ₩21,561 | ₩20,971 | ₩21,092 | +0.19% | 72.3만 |
|---|
| 2026.06.04 | ₩20,610 | ₩21,239 | ₩20,328 | ₩21,105 | +2.41% | 60.7만 |
|---|
| 2026.06.03 | ₩20,730 | ₩20,891 | ₩20,315 | ₩20,342 | -1.87% | 55.4만 |
|---|
| 2026.06.02 | ₩20,703 | ₩20,958 | ₩20,476 | ₩20,797 | +0.45% | 72.3만 |
|---|
| 2026.06.01 | ₩19,779 | ₩20,837 | ₩19,685 | ₩20,797 | +5.15% | 74.7만 |
|---|
| 2026.05.29 | ₩20,141 | ₩20,288 | ₩19,993 | ₩20,087 | -0.27% | 48만 |
|---|
| 2026.05.28 | ₩19,631 | ₩20,234 | ₩19,631 | ₩20,181 | +2.80% | 56.8만 |
|---|
| 2026.05.27 | ₩19,805 | ₩20,047 | ₩19,645 | ₩19,712 | -0.47% | 51.2만 |
|---|
| 2026.05.26 | ₩19,283 | ₩19,819 | ₩19,283 | ₩19,645 | +1.88% | 57.4만 |
|---|
| 2026.05.22 | ₩19,109 | ₩19,363 | ₩18,975 | ₩19,229 | +0.63% | 41.1만 |
|---|
| 2026.05.21 | ₩18,573 | ₩19,162 | ₩18,573 | ₩19,135 | +3.03% | 58.2만 |
|---|
| 2026.05.20 | ₩18,693 | ₩19,028 | ₩18,599 | ₩18,800 | +0.57% | 68.2만 |
|---|
| 2026.05.19 | ₩17,849 | ₩19,122 | ₩17,527 | ₩18,693 | +4.73% | 70.4만 |
|---|
| 2026.05.18 | ₩17,809 | ₩18,238 | ₩17,809 | ₩18,010 | +1.13% | 87.4만 |
|---|
| 2026.05.15 | ₩17,581 | ₩18,224 | ₩17,568 | ₩17,822 | +1.37% | 89.9만 |
|---|
| 2026.05.14 | ₩16,723 | ₩17,621 | ₩16,335 | ₩17,608 | +5.29% | 66.8만 |
|---|
| 2026.05.13 | ₩16,496 | ₩16,831 | ₩16,415 | ₩16,509 | +0.08% | 35.1만 |
|---|
| 2026.05.12 | ₩16,924 | ₩16,978 | ₩16,120 | ₩16,536 | -2.30% | 54.7만 |
|---|
| 2026.05.11 | ₩17,688 | ₩17,702 | ₩16,951 | ₩16,978 | -4.02% | 51.8만 |
|---|
| 2026.05.08 | ₩17,474 | ₩17,755 | ₩17,367 | ₩17,715 | +1.38% | 49.6만 |
|---|
| 2026.05.07 | ₩17,648 | ₩17,755 | ₩17,340 | ₩17,393 | -1.44% | 35.8만 |
|---|
| 2026.05.06 | ₩17,367 | ₩17,755 | ₩17,300 | ₩17,554 | +1.08% | 31.2만 |
|---|
| 2026.05.05 | ₩16,844 | ₩17,192 | ₩16,844 | ₩17,112 | +1.59% | 38.3만 |
|---|
| 2026.05.04 | ₩17,742 | ₩17,755 | ₩16,656 | ₩16,750 | -5.59% | 76.4만 |
|---|
| 2026.05.01 | ₩18,063 | ₩18,130 | ₩17,688 | ₩18,050 | -0.07% | 52.6만 |
|---|
| 2026.04.30 | ₩17,661 | ₩17,943 | ₩17,568 | ₩17,929 | +1.52% | 44.3만 |
|---|
| 2026.04.29 | ₩18,184 | ₩18,653 | ₩17,635 | ₩17,755 | -2.36% | 48.8만 |
|---|
| 2026.04.28 | ₩18,104 | ₩18,385 | ₩17,795 | ₩18,184 | +0.44% | 58.2만 |
|---|
| 2026.04.27 | ₩17,367 | ₩17,996 | ₩17,286 | ₩17,782 | +2.39% | 68.4만 |
|---|
| 2026.04.24 | ₩16,750 | ₩17,702 | ₩16,415 | ₩17,460 | +4.24% | 103.7만 |
|---|
| 2026.04.23 | ₩16,000 | ₩16,375 | ₩15,893 | ₩16,107 | +0.67% | 37.8만 |
|---|
| 2026.04.22 | ₩15,839 | ₩15,933 | ₩15,464 | ₩15,517 | -2.03% | 25.8만 |
|---|
| 2026.04.21 | ₩15,826 | ₩15,986 | ₩15,611 | ₩15,839 | +0.08% | 35.4만 |
|---|
| 2026.04.20 | ₩15,477 | ₩15,933 | ₩15,142 | ₩15,785 | +1.99% | 30.6만 |
|---|
| 2026.04.17 | ₩15,370 | ₩15,745 | ₩15,169 | ₩15,584 | +1.39% | 33.1만 |
|---|
| 2026.04.16 | ₩14,486 | ₩15,397 | ₩14,365 | ₩15,182 | +4.81% | 40.9만 |
|---|
| 2026.04.15 | ₩14,740 | ₩14,794 | ₩14,338 | ₩14,405 | -2.27% | 33만 |
|---|
| 2026.04.14 | ₩14,794 | ₩14,914 | ₩14,700 | ₩14,740 | -0.36% | 29.8만 |
|---|
| 2026.04.13 | ₩14,673 | ₩14,821 | ₩14,445 | ₩14,780 | +0.73% | 25.8만 |
|---|
| 2026.04.10 | ₩14,901 | ₩14,995 | ₩14,700 | ₩14,754 | -0.99% | 23.5만 |
|---|
| 2026.04.09 | ₩14,928 | ₩15,156 | ₩14,780 | ₩14,914 | -0.09% | 34.1만 |
|---|
| 2026.04.08 | ₩14,847 | ₩15,316 | ₩14,847 | ₩15,008 | +1.08% | 44.5만 |
|---|
| 2026.04.07 | ₩14,298 | ₩14,646 | ₩14,285 | ₩14,392 | +0.66% | 27.7만 |
|---|
| 2026.04.06 | ₩14,164 | ₩14,338 | ₩14,070 | ₩14,311 | +1.04% | 23.1만 |
|---|
| 2026.04.02 | ₩13,856 | ₩14,298 | ₩13,816 | ₩14,258 | +2.90% | 26.4만 |
|---|
| 2026.04.01 | ₩14,003 | ₩14,405 | ₩13,950 | ₩14,084 | +0.57% | 28.6만 |
|---|
| 2026.03.31 | ₩13,856 | ₩14,311 | ₩13,641 | ₩13,936 | +0.58% | 38.8만 |
|---|
| 2026.03.30 | ₩13,708 | ₩13,883 | ₩13,414 | ₩13,601 | -0.78% | 28.1만 |
|---|
| 2026.03.27 | ₩13,695 | ₩13,869 | ₩13,561 | ₩13,695 | 0.00% | 31.8만 |
|---|
| 2026.03.26 | ₩13,775 | ₩14,003 | ₩13,762 | ₩13,869 | +0.68% | 31.6만 |
|---|
| 2026.03.25 | ₩13,829 | ₩14,017 | ₩13,601 | ₩13,909 | +0.58% | 24.1만 |
|---|
| 2026.03.24 | ₩13,159 | ₩13,789 | ₩13,159 | ₩13,655 | +3.77% | 40.5만 |
|---|
| 2026.03.23 | ₩13,347 | ₩13,802 | ₩13,306 | ₩13,333 | -0.10% | 49.5만 |
|---|
| 2026.03.20 | ₩12,891 | ₩12,945 | ₩12,650 | ₩12,931 | +0.31% | 76.1만 |
|---|
| 2026.03.19 | ₩12,583 | ₩12,945 | ₩12,569 | ₩12,837 | +2.02% | 36.8만 |
|---|
| 2026.03.18 | ₩12,717 | ₩12,891 | ₩12,650 | ₩12,744 | +0.21% | 33.8만 |
|---|
| 2026.03.17 | ₩12,971 | ₩13,105 | ₩12,650 | ₩12,797 | -1.34% | 42.5만 |
|---|
| 2026.03.16 | ₩12,958 | ₩13,038 | ₩12,730 | ₩12,770 | -1.45% | 34만 |
|---|
| 2026.03.13 | ₩12,864 | ₩12,971 | ₩12,529 | ₩12,770 | -0.73% | 43.7만 |
|---|
| 2026.03.12 | ₩12,864 | ₩13,092 | ₩12,650 | ₩12,730 | -1.04% | 54.6만 |
|---|
| 2026.03.11 | ₩13,333 | ₩13,601 | ₩12,824 | ₩13,052 | -2.11% | 35.4만 |
|---|
| 2026.03.10 | ₩13,306 | ₩13,816 | ₩13,159 | ₩13,440 | +1.01% | 35.3만 |
|---|
| 2026.03.09 | ₩13,347 | ₩13,360 | ₩12,797 | ₩13,320 | -0.20% | 58.5만 |
|---|
| 2026.03.06 | ₩13,990 | ₩14,392 | ₩13,534 | ₩13,601 | -2.78% | 56.5만 |
|---|
| 2026.03.05 | ₩14,914 | ₩15,048 | ₩14,392 | ₩14,486 | -2.88% | 33.2만 |
|---|
| 2026.03.04 | ₩14,955 | ₩15,464 | ₩14,888 | ₩15,089 | +0.90% | 40.8만 |
|---|
| 2026.03.03 | ₩14,539 | ₩14,861 | ₩14,285 | ₩14,754 | +1.47% | 40.2만 |
|---|
| 2026.03.02 | ₩14,633 | ₩14,941 | ₩14,352 | ₩14,888 | +1.74% | 66.8만 |
|---|
| 2026.02.27 | ₩14,606 | ₩14,807 | ₩14,579 | ₩14,780 | +1.19% | 61.8만 |
|---|
| 2026.02.26 | ₩14,419 | ₩15,022 | ₩14,419 | ₩14,861 | +3.07% | 66.5만 |
|---|
| 2026.02.25 | ₩14,687 | ₩14,687 | ₩14,191 | ₩14,298 | -2.65% | 39.2만 |
|---|
| 2026.02.24 | ₩14,713 | ₩14,941 | ₩14,432 | ₩14,539 | -1.18% | 39만 |
|---|
| 2026.02.23 | ₩15,665 | ₩15,665 | ₩14,673 | ₩14,687 | -6.24% | 70.3만 |
|---|
| 2026.02.20 | ₩15,276 | ₩15,906 | ₩15,223 | ₩15,759 | +3.16% | 109.2만 |
|---|
| 2026.02.19 | ₩15,544 | ₩15,611 | ₩15,276 | ₩15,397 | -0.95% | 50만 |
|---|
| 2026.02.18 | ₩15,544 | ₩15,893 | ₩15,517 | ₩15,625 | +0.52% | 58.2만 |
|---|
| 2026.02.17 | ₩15,223 | ₩15,692 | ₩15,196 | ₩15,517 | +1.94% | 56.6만 |
|---|
| 2026.02.13 | ₩14,847 | ₩15,303 | ₩14,740 | ₩15,115 | +1.81% | 41.5만 |
|---|
| 2026.02.12 | ₩16,027 | ₩16,134 | ₩14,378 | ₩14,928 | -6.86% | 75.9만 |
|---|
| 2026.02.11 | ₩15,812 | ₩16,254 | ₩15,759 | ₩15,839 | +0.17% | 39만 |
|---|
| 2026.02.10 | ₩15,531 | ₩15,866 | ₩15,249 | ₩15,812 | +1.81% | 53만 |
|---|
| 2026.02.09 | ₩15,383 | ₩15,866 | ₩15,263 | ₩15,544 | +1.05% | 68.2만 |
|---|
| 2026.02.06 | ₩15,209 | ₩15,638 | ₩15,035 | ₩15,370 | +1.06% | 61.6만 |
|---|
| 2026.02.05 | ₩15,625 | ₩15,839 | ₩14,419 | ₩15,370 | -1.63% | 102.1만 |
|---|
| 2026.02.04 | ₩14,995 | ₩15,893 | ₩14,995 | ₩15,785 | +5.27% | 113.2만 |
|---|
| 2026.02.03 | ₩14,070 | ₩15,424 | ₩14,070 | ₩14,847 | +5.52% | 162.2만 |
|---|
| 2026.02.02 | ₩13,534 | ₩14,472 | ₩13,306 | ₩14,432 | +6.63% | 72.1만 |
|---|
| 2026.01.30 | ₩13,494 | ₩13,695 | ₩13,186 | ₩13,521 | +0.20% | 49.1만 |
|---|
| 2026.01.29 | ₩13,588 | ₩13,883 | ₩13,561 | ₩13,869 | +2.07% | 48.6만 |
|---|
| 2026.01.28 | ₩13,883 | ₩14,084 | ₩13,454 | ₩13,467 | -2.99% | 40.7만 |
|---|
| 2026.01.27 | ₩13,923 | ₩14,043 | ₩13,802 | ₩13,842 | -0.58% | 40.7만 |
|---|
| 2026.01.26 | ₩14,137 | ₩14,137 | ₩13,829 | ₩13,869 | -1.90% | 33.9만 |
|---|
| 2026.01.23 | ₩14,459 | ₩14,486 | ₩14,084 | ₩14,164 | -2.04% | 41.5만 |
|---|
| 2026.01.22 | ₩14,204 | ₩14,620 | ₩14,177 | ₩14,352 | +1.04% | 43.3만 |
|---|
| 2026.01.21 | ₩13,722 | ₩14,258 | ₩13,722 | ₩14,124 | +2.93% | 43만 |
|---|
| 2026.01.20 | ₩13,548 | ₩13,896 | ₩13,507 | ₩13,641 | +0.69% | 45.9만 |
|---|
| 2026.01.16 | ₩14,177 | ₩14,325 | ₩13,896 | ₩13,923 | -1.80% | 42.9만 |
|---|
| 2026.01.15 | ₩13,976 | ₩14,338 | ₩13,909 | ₩14,298 | +2.30% | 60.1만 |
|---|
| 2026.01.14 | ₩13,816 | ₩14,124 | ₩13,641 | ₩13,950 | +0.97% | 50.3만 |
|---|
| 2026.01.13 | ₩14,057 | ₩14,084 | ₩13,762 | ₩13,869 | -1.33% | 43.5만 |
|---|
| 2026.01.12 | ₩14,030 | ₩14,057 | ₩13,856 | ₩13,963 | -0.48% | 42.6만 |
|---|
| 2026.01.09 | ₩14,003 | ₩14,124 | ₩13,816 | ₩14,043 | +0.29% | 34.8만 |
|---|
| 2026.01.08 | ₩13,574 | ₩14,057 | ₩13,467 | ₩13,976 | +2.96% | 49.8만 |
|---|
| 2026.01.07 | ₩13,976 | ₩14,084 | ₩13,708 | ₩13,722 | -1.82% | 65.6만 |
|---|
| 2026.01.06 | ₩13,387 | ₩14,030 | ₩13,333 | ₩13,936 | +4.10% | 114.8만 |
|---|
| 2026.01.05 | ₩12,931 | ₩13,507 | ₩12,891 | ₩13,186 | +1.97% | 79.7만 |
|---|
| 2026.01.02 | ₩12,100 | ₩12,301 | ₩11,940 | ₩12,261 | +1.33% | 70.3만 |
|---|
| 2025.12.31 | ₩12,288 | ₩12,315 | ₩12,087 | ₩12,100 | -1.53% | 37.2만 |
|---|
| 2025.12.30 | ₩12,248 | ₩12,529 | ₩12,234 | ₩12,315 | +0.55% | 51만 |
|---|
| 2025.12.29 | ₩12,275 | ₩12,422 | ₩12,194 | ₩12,368 | +0.76% | 46.2만 |
|---|
| 2025.12.26 | ₩12,208 | ₩12,368 | ₩12,127 | ₩12,328 | +0.99% | 39.1만 |
|---|
| 2025.12.24 | ₩12,288 | ₩12,476 | ₩12,261 | ₩12,355 | +0.55% | 32.1만 |
|---|
| 2025.12.23 | ₩12,181 | ₩12,462 | ₩12,154 | ₩12,342 | +1.32% | 43.9만 |
|---|
| 2025.12.22 | ₩12,060 | ₩12,248 | ₩12,060 | ₩12,181 | +1.00% | 48.8만 |
|---|
| 2025.12.19 | ₩12,261 | ₩12,261 | ₩11,953 | ₩12,033 | -1.86% | 109.7만 |
|---|
| 2025.12.18 | ₩12,435 | ₩12,583 | ₩12,181 | ₩12,368 | -0.54% | 80.6만 |
|---|
| 2025.12.17 | ₩12,516 | ₩12,610 | ₩12,342 | ₩12,355 | -1.28% | 74.5만 |
|---|
| 2025.12.16 | ₩12,730 | ₩12,757 | ₩12,462 | ₩12,569 | -1.26% | 65.3만 |
|---|
| 2025.12.15 | ₩12,717 | ₩12,757 | ₩12,556 | ₩12,690 | -0.21% | 68.2만 |
|---|
| 2025.12.12 | ₩12,596 | ₩12,730 | ₩12,543 | ₩12,703 | +0.85% | 63.3만 |
|---|
| 2025.12.11 | ₩12,462 | ₩12,864 | ₩12,422 | ₩12,569 | +0.86% | 65.9만 |
|---|
| 2025.12.10 | ₩12,033 | ₩12,462 | ₩12,007 | ₩12,409 | +3.12% | 93.3만 |
|---|
| 2025.12.09 | ₩12,127 | ₩12,234 | ₩11,886 | ₩12,020 | -0.88% | 80.5만 |
|---|
| 2025.12.08 | ₩12,074 | ₩12,476 | ₩12,074 | ₩12,221 | +1.22% | 61.1만 |
|---|
| 2025.12.05 | ₩12,060 | ₩12,248 | ₩12,033 | ₩12,154 | +0.78% | 42.8만 |
|---|
| 2025.12.04 | ₩11,819 | ₩12,194 | ₩11,806 | ₩12,060 | +2.04% | 85.4만 |
|---|
| 2025.12.03 | ₩11,162 | ₩11,980 | ₩11,162 | ₩11,819 | +5.88% | 86.9만 |
|---|
| 2025.12.02 | ₩10,693 | ₩11,229 | ₩10,586 | ₩11,162 | +4.39% | 71.2만 |
|---|
| 2025.12.01 | ₩10,492 | ₩10,921 | ₩10,439 | ₩10,747 | +2.43% | 45만 |
|---|
| 2025.11.28 | ₩10,640 | ₩10,640 | ₩10,466 | ₩10,533 | -1.01% | 16.3만 |
|---|
| 2025.11.26 | ₩10,385 | ₩10,720 | ₩10,358 | ₩10,586 | +1.94% | 74.3만 |
|---|
| 2025.11.25 | ₩10,198 | ₩10,546 | ₩10,144 | ₩10,439 | +2.37% | 48.5만 |
|---|
| 2025.11.24 | ₩9,997 | ₩10,144 | ₩9,889 | ₩10,131 | +1.34% | 79.6만 |
|---|
| 2025.11.21 | ₩9,528 | ₩10,010 | ₩9,514 | ₩9,997 | +4.92% | 52.5만 |
|---|
| 2025.11.20 | ₩9,514 | ₩9,621 | ₩9,380 | ₩9,487 | -0.28% | 59.8만 |
|---|
| 2025.11.19 | ₩9,769 | ₩9,769 | ₩9,474 | ₩9,501 | -2.74% | 44만 |
|---|
| 2025.11.18 | ₩9,903 | ₩9,903 | ₩9,755 | ₩9,755 | -1.49% | 56.5만 |
|---|
| 2025.11.17 | ₩10,064 | ₩10,144 | ₩9,930 | ₩9,943 | -1.20% | 55만 |
|---|
| 2025.11.14 | ₩10,077 | ₩10,157 | ₩9,970 | ₩10,077 | 0.00% | 55.3만 |
|---|
| 2025.11.13 | ₩10,291 | ₩10,399 | ₩10,064 | ₩10,184 | -1.04% | 57.3만 |
|---|
| 2025.11.12 | ₩10,399 | ₩10,533 | ₩10,345 | ₩10,372 | -0.26% | 55.8만 |
|---|
| 2025.11.11 | ₩10,345 | ₩10,345 | ₩10,157 | ₩10,318 | -0.26% | 36.3만 |
|---|
| 2025.11.10 | ₩10,305 | ₩10,385 | ₩10,184 | ₩10,305 | 0.00% | 42.8만 |
|---|
| 2025.11.07 | ₩10,198 | ₩10,305 | ₩10,131 | ₩10,224 | +0.26% | 40.4만 |
|---|
| 2025.11.06 | ₩10,332 | ₩10,452 | ₩10,171 | ₩10,198 | -1.30% | 44.9만 |
|---|
| 2025.11.05 | ₩10,278 | ₩10,452 | ₩10,157 | ₩10,345 | +0.65% | 57만 |
|---|
| 2025.11.04 | ₩10,251 | ₩10,385 | ₩10,010 | ₩10,198 | -0.52% | 57.2만 |
|---|
| 2025.11.03 | ₩10,332 | ₩10,425 | ₩10,184 | ₩10,332 | 0.00% | 73만 |
|---|
| 2025.10.31 | ₩10,131 | ₩10,506 | ₩9,983 | ₩10,452 | +3.17% | 63.6만 |
|---|
| 2025.10.30 | ₩10,318 | ₩10,399 | ₩10,023 | ₩10,131 | -1.82% | 79만 |
|---|
| 2025.10.29 | ₩10,626 | ₩10,814 | ₩10,265 | ₩10,345 | -2.65% | 62만 |
|---|
| 2025.10.28 | ₩10,801 | ₩10,908 | ₩10,680 | ₩10,693 | -0.99% | 47.7만 |
|---|
| 2025.10.27 | ₩10,801 | ₩10,908 | ₩10,760 | ₩10,787 | -0.12% | 43.2만 |
|---|
| 2025.10.24 | ₩10,881 | ₩10,921 | ₩10,720 | ₩10,787 | -0.86% | 44.7만 |
|---|
| 2025.10.23 | ₩11,122 | ₩11,189 | ₩10,640 | ₩10,814 | -2.77% | 70.9만 |
|---|
| 2025.10.22 | ₩11,377 | ₩11,484 | ₩11,176 | ₩11,216 | -1.41% | 41.7만 |
|---|
| 2025.10.21 | ₩11,149 | ₩11,484 | ₩11,082 | ₩11,377 | +2.04% | 43.6만 |
|---|
| 2025.10.20 | ₩11,069 | ₩11,471 | ₩11,015 | ₩11,149 | +0.73% | 32.5만 |
|---|
| 2025.10.17 | ₩11,296 | ₩11,471 | ₩10,988 | ₩11,002 | -2.61% | 44.7만 |
|---|
| 2025.10.16 | ₩10,975 | ₩11,323 | ₩10,881 | ₩11,310 | +3.05% | 106.5만 |
|---|
| 2025.10.15 | ₩10,868 | ₩10,988 | ₩10,720 | ₩10,801 | -0.62% | 36.8만 |
|---|
| 2025.10.14 | ₩10,546 | ₩10,827 | ₩10,506 | ₩10,801 | +2.41% | 46.2만 |
|---|
| 2025.10.13 | ₩10,814 | ₩10,827 | ₩10,573 | ₩10,653 | -1.49% | 49.3만 |
|---|
| 2025.10.10 | ₩11,256 | ₩11,283 | ₩10,559 | ₩10,653 | -5.36% | 68.7만 |
|---|