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 | ₩15,235 | ₩15,235 | ₩14,886 | ₩14,913 | -2.11% | 44.4만 |
| 2026.10.08 | ₩15,047 | ₩15,315 | ₩14,980 | ₩15,221 | +1.16% | 90.9만 |
| 2026.10.07 | ₩15,033 | ₩15,288 | ₩14,765 | ₩15,127 | +0.62% | 60.2만 |
| 2026.10.06 | ₩15,664 | ₩15,825 | ₩15,168 | ₩15,194 | -3.00% | 41.4만 |
| 2026.10.05 | ₩16,039 | ₩16,187 | ₩15,449 | ₩15,650 | -2.42% | 45.7만 |
| 2026.10.02 | ₩15,865 | ₩16,214 | ₩15,851 | ₩15,959 | +0.59% | 60.6만 |
| 2026.10.01 | ₩15,503 | ₩15,677 | ₩15,369 | ₩15,610 | +0.69% | 65.3만 |
| 2026.09.30 | ₩15,717 | ₩15,865 | ₩15,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,570 |
| -0.94% |
| 58.8만 |
| 2026.09.29 | ₩15,315 | ₩15,758 | ₩15,302 | ₩15,623 | +2.01% | 78.9만 |
|---|
| 2026.09.28 | ₩15,047 | ₩15,395 | ₩14,940 | ₩15,342 | +1.96% | 63.6만 |
|---|
| 2026.09.25 | ₩15,315 | ₩15,342 | ₩15,007 | ₩15,154 | -1.05% | 54.4만 |
|---|
| 2026.09.24 | ₩15,798 | ₩15,892 | ₩15,141 | ₩15,248 | -3.48% | 85.8만 |
|---|
| 2026.09.23 | ₩15,784 | ₩15,838 | ₩15,463 | ₩15,664 | -0.76% | 90.2만 |
|---|
| 2026.09.22 | ₩15,798 | ₩16,026 | ₩15,623 | ₩15,865 | +0.42% | 90.5만 |
|---|
| 2026.09.21 | ₩16,026 | ₩16,026 | ₩15,288 | ₩15,610 | -2.59% | 75.9만 |
|---|
| 2026.09.18 | ₩15,919 | ₩16,039 | ₩15,731 | ₩15,919 | 0.00% | 129.5만 |
|---|
| 2026.09.17 | ₩16,133 | ₩16,361 | ₩15,986 | ₩15,986 | -0.91% | 98.8만 |
|---|
| 2026.09.16 | ₩16,509 | ₩16,723 | ₩15,664 | ₩15,932 | -3.49% | 198.5만 |
|---|
| 2026.09.15 | ₩16,696 | ₩17,085 | ₩16,562 | ₩16,790 | +0.56% | 70.9만 |
|---|
| 2026.09.14 | ₩16,321 | ₩16,750 | ₩16,200 | ₩16,696 | +2.30% | 54.4만 |
|---|
| 2026.09.11 | ₩16,482 | ₩16,683 | ₩16,254 | ₩16,549 | +0.41% | 53.1만 |
|---|
| 2026.09.10 | ₩16,348 | ₩16,535 | ₩16,227 | ₩16,348 | 0.00% | 75.2만 |
|---|
| 2026.09.09 | ₩16,482 | ₩16,763 | ₩16,294 | ₩16,401 | -0.49% | 63.3만 |
|---|
| 2026.09.08 | ₩16,602 | ₩16,777 | ₩16,522 | ₩16,522 | -0.48% | 36.6만 |
|---|
| 2026.09.04 | ₩16,361 | ₩17,072 | ₩16,307 | ₩16,683 | +1.97% | 57.3만 |
|---|
| 2026.09.03 | ₩16,442 | ₩16,696 | ₩15,878 | ₩16,576 | +0.82% | 44.8만 |
|---|
| 2026.09.02 | ₩16,066 | ₩16,509 | ₩16,026 | ₩16,227 | +1.00% | 87.4만 |
|---|
| 2026.09.01 | ₩16,442 | ₩16,589 | ₩15,758 | ₩15,972 | -2.85% | 58.4만 |
|---|
| 2026.08.31 | ₩16,334 | ₩16,656 | ₩16,093 | ₩16,576 | +1.48% | 57.6만 |
|---|
| 2026.08.28 | ₩16,602 | ₩16,804 | ₩16,187 | ₩16,334 | -1.62% | 62만 |
|---|
| 2026.08.27 | ₩16,656 | ₩16,723 | ₩16,468 | ₩16,576 | -0.48% | 48만 |
|---|
| 2026.08.26 | ₩16,455 | ₩16,737 | ₩16,240 | ₩16,723 | +1.63% | 44.9만 |
|---|
| 2026.08.25 | ₩16,871 | ₩17,152 | ₩16,442 | ₩16,482 | -2.31% | 54만 |
|---|
| 2026.08.24 | ₩17,300 | ₩17,407 | ₩16,401 | ₩16,777 | -3.02% | 58만 |
|---|
| 2026.08.21 | ₩16,830 | ₩17,273 | ₩16,750 | ₩17,219 | +2.31% | 60.5만 |
|---|
| 2026.08.20 | ₩16,871 | ₩17,032 | ₩16,509 | ₩16,576 | -1.75% | 109.5만 |
|---|
| 2026.08.19 | ₩17,152 | ₩17,367 | ₩16,978 | ₩16,991 | -0.94% | 104.9만 |
|---|
| 2026.08.18 | ₩17,166 | ₩17,260 | ₩16,763 | ₩17,099 | -0.39% | 107.6만 |
|---|
| 2026.08.17 | ₩17,139 | ₩17,447 | ₩17,099 | ₩17,193 | +0.31% | 69.1만 |
|---|
| 2026.08.14 | ₩17,005 | ₩17,555 | ₩16,817 | ₩17,152 | +0.87% | 93.9만 |
|---|
| 2026.08.13 | ₩16,442 | ₩17,219 | ₩16,442 | ₩16,978 | +3.26% | 128.8만 |
|---|
| 2026.08.12 | ₩15,878 | ₩16,616 | ₩15,878 | ₩16,482 | +3.80% | 84.5만 |
|---|
| 2026.08.11 | ₩15,811 | ₩15,999 | ₩15,382 | ₩15,825 | +0.08% | 126만 |
|---|
| 2026.08.10 | ₩16,442 | ₩16,710 | ₩15,704 | ₩15,758 | -4.16% | 63.7만 |
|---|
| 2026.08.07 | ₩16,482 | ₩16,670 | ₩16,415 | ₩16,549 | +0.41% | 68.9만 |
|---|
| 2026.08.06 | ₩16,951 | ₩17,139 | ₩16,442 | ₩16,482 | -2.77% | 49.3만 |
|---|
| 2026.08.05 | ₩16,965 | ₩17,327 | ₩16,804 | ₩16,830 | -0.79% | 63만 |
|---|
| 2026.08.04 | ₩16,656 | ₩17,152 | ₩16,576 | ₩17,139 | +2.90% | 66.7만 |
|---|
| 2026.08.03 | ₩16,401 | ₩16,830 | ₩16,294 | ₩16,428 | +0.16% | 65.1만 |
|---|
| 2026.07.31 | ₩16,924 | ₩17,125 | ₩16,307 | ₩16,401 | -3.09% | 86.2만 |
|---|
| 2026.07.30 | ₩17,608 | ₩17,783 | ₩16,589 | ₩17,072 | -3.05% | 78.2만 |
|---|
| 2026.07.29 | ₩17,930 | ₩18,225 | ₩17,085 | ₩17,420 | -2.84% | 95.5만 |
|---|
| 2026.07.28 | ₩18,359 | ₩18,507 | ₩17,903 | ₩17,930 | -2.34% | 57.8만 |
|---|
| 2026.07.27 | ₩19,124 | ₩19,191 | ₩18,212 | ₩18,359 | -4.00% | 95.2만 |
|---|
| 2026.07.24 | ₩19,244 | ₩19,727 | ₩18,829 | ₩19,150 | -0.49% | 66.1만 |
|---|
| 2026.07.23 | ₩20,331 | ₩20,424 | ₩19,727 | ₩19,888 | -2.18% | 63만 |
|---|
| 2026.07.22 | ₩20,478 | ₩20,666 | ₩20,290 | ₩20,438 | -0.20% | 65.8만 |
|---|
| 2026.07.21 | ₩20,438 | ₩20,612 | ₩19,928 | ₩20,532 | +0.46% | 92.7만 |
|---|
| 2026.07.20 | ₩20,626 | ₩20,787 | ₩20,197 | ₩20,223 | -1.95% | 62.9만 |
|---|
| 2026.07.17 | ₩20,223 | ₩20,706 | ₩20,049 | ₩20,639 | +2.06% | 106.9만 |
|---|
| 2026.07.16 | ₩19,714 | ₩20,652 | ₩19,714 | ₩20,518 | +4.08% | 71.2만 |
|---|
| 2026.07.15 | ₩20,237 | ₩20,492 | ₩19,378 | ₩19,472 | -3.78% | 66.1만 |
|---|
| 2026.07.14 | ₩20,089 | ₩20,277 | ₩19,915 | ₩20,170 | +0.40% | 47.3만 |
|---|
| 2026.07.13 | ₩19,995 | ₩20,237 | ₩19,901 | ₩19,942 | -0.27% | 45.3만 |
|---|
| 2026.07.10 | ₩20,062 | ₩20,277 | ₩19,593 | ₩19,848 | -1.07% | 39.4만 |
|---|
| 2026.07.09 | ₩20,049 | ₩20,451 | ₩19,995 | ₩20,062 | +0.07% | 38.5만 |
|---|
| 2026.07.08 | ₩19,942 | ₩20,264 | ₩19,714 | ₩19,969 | +0.13% | 38.2만 |
|---|
| 2026.07.07 | ₩20,170 | ₩20,250 | ₩19,794 | ₩19,969 | -1.00% | 45.9만 |
|---|
| 2026.07.06 | ₩20,049 | ₩20,438 | ₩19,848 | ₩19,982 | -0.33% | 40.7만 |
|---|
| 2026.07.02 | ₩20,424 | ₩20,545 | ₩19,794 | ₩19,982 | -2.17% | 49.3만 |
|---|
| 2026.07.01 | ₩20,505 | ₩20,599 | ₩20,036 | ₩20,331 | -0.85% | 50.5만 |
|---|
| 2026.06.30 | ₩20,679 | ₩20,827 | ₩20,089 | ₩20,411 | -1.30% | 48.3만 |
|---|
| 2026.06.29 | ₩20,559 | ₩20,827 | ₩20,290 | ₩20,733 | +0.85% | 62만 |
|---|
| 2026.06.26 | ₩20,666 | ₩20,894 | ₩20,344 | ₩20,800 | +0.65% | 168.9만 |
|---|
| 2026.06.25 | ₩20,036 | ₩20,505 | ₩19,566 | ₩20,492 | +2.28% | 48.9만 |
|---|
| 2026.06.24 | ₩19,593 | ₩19,660 | ₩19,419 | ₩19,566 | -0.14% | 50.8만 |
|---|
| 2026.06.23 | ₩19,486 | ₩19,767 | ₩19,486 | ₩19,633 | +0.76% | 55.1만 |
|---|
| 2026.06.22 | ₩19,365 | ₩19,714 | ₩19,298 | ₩19,700 | +1.73% | 51.3만 |
|---|
| 2026.06.18 | ₩19,285 | ₩19,647 | ₩19,204 | ₩19,365 | +0.42% | 123.6만 |
|---|
| 2026.06.17 | ₩20,626 | ₩20,626 | ₩19,097 | ₩19,218 | -6.83% | 64.7만 |
|---|
| 2026.06.16 | ₩21,256 | ₩21,390 | ₩20,344 | ₩20,599 | -3.09% | 77.7만 |
|---|
| 2026.06.15 | ₩21,833 | ₩22,034 | ₩20,921 | ₩21,216 | -2.83% | 81.1만 |
|---|
| 2026.06.12 | ₩21,940 | ₩22,154 | ₩21,564 | ₩21,605 | -1.53% | 62.4만 |
|---|
| 2026.06.11 | ₩21,283 | ₩21,913 | ₩21,175 | ₩21,752 | +2.21% | 75.8만 |
|---|
| 2026.06.10 | ₩21,323 | ₩21,605 | ₩20,679 | ₩21,162 | -0.75% | 74.9만 |
|---|
| 2026.06.09 | ₩21,833 | ₩22,315 | ₩21,041 | ₩21,471 | -1.66% | 58.8만 |
|---|
| 2026.06.08 | ₩21,175 | ₩21,846 | ₩21,108 | ₩21,699 | +2.47% | 66만 |
|---|
| 2026.06.05 | ₩21,068 | ₩21,578 | ₩20,988 | ₩21,108 | +0.19% | 72.3만 |
|---|
| 2026.06.04 | ₩20,626 | ₩21,256 | ₩20,344 | ₩21,122 | +2.41% | 60.7만 |
|---|
| 2026.06.03 | ₩20,746 | ₩20,907 | ₩20,331 | ₩20,357 | -1.87% | 55.4만 |
|---|
| 2026.06.02 | ₩20,720 | ₩20,974 | ₩20,492 | ₩20,813 | +0.45% | 72.3만 |
|---|
| 2026.06.01 | ₩19,794 | ₩20,854 | ₩19,700 | ₩20,813 | +5.15% | 74.7만 |
|---|
| 2026.05.29 | ₩20,156 | ₩20,304 | ₩20,009 | ₩20,103 | -0.27% | 48만 |
|---|
| 2026.05.28 | ₩19,647 | ₩20,250 | ₩19,647 | ₩20,197 | +2.80% | 56.8만 |
|---|
| 2026.05.27 | ₩19,821 | ₩20,062 | ₩19,660 | ₩19,727 | -0.47% | 51.2만 |
|---|
| 2026.05.26 | ₩19,298 | ₩19,834 | ₩19,298 | ₩19,660 | +1.88% | 57.4만 |
|---|
| 2026.05.22 | ₩19,124 | ₩19,378 | ₩18,990 | ₩19,244 | +0.63% | 41.1만 |
|---|
| 2026.05.21 | ₩18,587 | ₩19,177 | ₩18,587 | ₩19,150 | +3.03% | 58.2만 |
|---|
| 2026.05.20 | ₩18,708 | ₩19,043 | ₩18,614 | ₩18,815 | +0.57% | 68.2만 |
|---|
| 2026.05.19 | ₩17,863 | ₩19,137 | ₩17,541 | ₩18,708 | +4.73% | 70.4만 |
|---|
| 2026.05.18 | ₩17,823 | ₩18,252 | ₩17,823 | ₩18,024 | +1.13% | 87.4만 |
|---|
| 2026.05.15 | ₩17,595 | ₩18,239 | ₩17,581 | ₩17,836 | +1.37% | 89.9만 |
|---|
| 2026.05.14 | ₩16,737 | ₩17,635 | ₩16,348 | ₩17,622 | +5.29% | 66.8만 |
|---|
| 2026.05.13 | ₩16,509 | ₩16,844 | ₩16,428 | ₩16,522 | +0.08% | 35.1만 |
|---|
| 2026.05.12 | ₩16,938 | ₩16,991 | ₩16,133 | ₩16,549 | -2.30% | 54.7만 |
|---|
| 2026.05.11 | ₩17,702 | ₩17,716 | ₩16,965 | ₩16,991 | -4.02% | 51.8만 |
|---|
| 2026.05.08 | ₩17,488 | ₩17,769 | ₩17,380 | ₩17,729 | +1.38% | 49.6만 |
|---|
| 2026.05.07 | ₩17,662 | ₩17,769 | ₩17,353 | ₩17,407 | -1.44% | 35.8만 |
|---|
| 2026.05.06 | ₩17,380 | ₩17,769 | ₩17,313 | ₩17,568 | +1.08% | 31.2만 |
|---|
| 2026.05.05 | ₩16,857 | ₩17,206 | ₩16,857 | ₩17,125 | +1.59% | 38.3만 |
|---|
| 2026.05.04 | ₩17,756 | ₩17,769 | ₩16,670 | ₩16,763 | -5.59% | 76.4만 |
|---|
| 2026.05.01 | ₩18,078 | ₩18,145 | ₩17,702 | ₩18,064 | -0.07% | 52.6만 |
|---|
| 2026.04.30 | ₩17,675 | ₩17,957 | ₩17,581 | ₩17,944 | +1.52% | 44.3만 |
|---|
| 2026.04.29 | ₩18,198 | ₩18,668 | ₩17,648 | ₩17,769 | -2.36% | 48.8만 |
|---|
| 2026.04.28 | ₩18,118 | ₩18,399 | ₩17,809 | ₩18,198 | +0.44% | 58.2만 |
|---|
| 2026.04.27 | ₩17,380 | ₩18,011 | ₩17,300 | ₩17,796 | +2.39% | 68.4만 |
|---|
| 2026.04.24 | ₩16,763 | ₩17,716 | ₩16,428 | ₩17,474 | +4.24% | 103.7만 |
|---|
| 2026.04.23 | ₩16,012 | ₩16,388 | ₩15,905 | ₩16,120 | +0.67% | 37.8만 |
|---|
| 2026.04.22 | ₩15,851 | ₩15,945 | ₩15,476 | ₩15,530 | -2.03% | 25.8만 |
|---|
| 2026.04.21 | ₩15,838 | ₩15,999 | ₩15,623 | ₩15,851 | +0.08% | 35.4만 |
|---|
| 2026.04.20 | ₩15,489 | ₩15,945 | ₩15,154 | ₩15,798 | +1.99% | 30.6만 |
|---|
| 2026.04.17 | ₩15,382 | ₩15,758 | ₩15,181 | ₩15,597 | +1.39% | 33.1만 |
|---|
| 2026.04.16 | ₩14,497 | ₩15,409 | ₩14,376 | ₩15,194 | +4.81% | 40.9만 |
|---|
| 2026.04.15 | ₩14,752 | ₩14,805 | ₩14,349 | ₩14,417 | -2.27% | 33만 |
|---|
| 2026.04.14 | ₩14,805 | ₩14,926 | ₩14,712 | ₩14,752 | -0.36% | 29.8만 |
|---|
| 2026.04.13 | ₩14,685 | ₩14,832 | ₩14,457 | ₩14,792 | +0.73% | 25.8만 |
|---|
| 2026.04.10 | ₩14,913 | ₩15,007 | ₩14,712 | ₩14,765 | -0.99% | 23.5만 |
|---|
| 2026.04.09 | ₩14,940 | ₩15,168 | ₩14,792 | ₩14,926 | -0.09% | 34.1만 |
|---|
| 2026.04.08 | ₩14,859 | ₩15,328 | ₩14,859 | ₩15,020 | +1.08% | 44.5만 |
|---|
| 2026.04.07 | ₩14,309 | ₩14,658 | ₩14,296 | ₩14,403 | +0.66% | 27.7만 |
|---|
| 2026.04.06 | ₩14,175 | ₩14,349 | ₩14,081 | ₩14,323 | +1.04% | 23.1만 |
|---|
| 2026.04.02 | ₩13,867 | ₩14,309 | ₩13,826 | ₩14,269 | +2.90% | 26.4만 |
|---|
| 2026.04.01 | ₩14,014 | ₩14,417 | ₩13,961 | ₩14,095 | +0.57% | 28.6만 |
|---|
| 2026.03.31 | ₩13,867 | ₩14,323 | ₩13,652 | ₩13,947 | +0.58% | 38.8만 |
|---|
| 2026.03.30 | ₩13,719 | ₩13,893 | ₩13,424 | ₩13,612 | -0.78% | 28.1만 |
|---|
| 2026.03.27 | ₩13,706 | ₩13,880 | ₩13,572 | ₩13,706 | 0.00% | 31.8만 |
|---|
| 2026.03.26 | ₩13,786 | ₩14,014 | ₩13,773 | ₩13,880 | +0.68% | 31.6만 |
|---|
| 2026.03.25 | ₩13,840 | ₩14,028 | ₩13,612 | ₩13,920 | +0.58% | 24.1만 |
|---|
| 2026.03.24 | ₩13,169 | ₩13,800 | ₩13,169 | ₩13,666 | +3.77% | 40.5만 |
|---|
| 2026.03.23 | ₩13,357 | ₩13,813 | ₩13,317 | ₩13,344 | -0.10% | 49.5만 |
|---|
| 2026.03.20 | ₩12,901 | ₩12,955 | ₩12,660 | ₩12,941 | +0.31% | 76.1만 |
|---|
| 2026.03.19 | ₩12,593 | ₩12,955 | ₩12,579 | ₩12,847 | +2.02% | 36.8만 |
|---|
| 2026.03.18 | ₩12,727 | ₩12,901 | ₩12,660 | ₩12,754 | +0.21% | 33.8만 |
|---|
| 2026.03.17 | ₩12,982 | ₩13,116 | ₩12,660 | ₩12,807 | -1.34% | 42.5만 |
|---|
| 2026.03.16 | ₩12,968 | ₩13,049 | ₩12,740 | ₩12,780 | -1.45% | 34만 |
|---|
| 2026.03.13 | ₩12,874 | ₩12,982 | ₩12,539 | ₩12,780 | -0.73% | 43.7만 |
|---|
| 2026.03.12 | ₩12,874 | ₩13,102 | ₩12,660 | ₩12,740 | -1.04% | 54.6만 |
|---|
| 2026.03.11 | ₩13,344 | ₩13,612 | ₩12,834 | ₩13,062 | -2.11% | 35.4만 |
|---|
| 2026.03.10 | ₩13,317 | ₩13,826 | ₩13,169 | ₩13,451 | +1.01% | 35.3만 |
|---|
| 2026.03.09 | ₩13,357 | ₩13,370 | ₩12,807 | ₩13,330 | -0.20% | 58.5만 |
|---|
| 2026.03.06 | ₩14,001 | ₩14,403 | ₩13,545 | ₩13,612 | -2.78% | 56.5만 |
|---|
| 2026.03.05 | ₩14,926 | ₩15,060 | ₩14,403 | ₩14,497 | -2.88% | 33.2만 |
|---|
| 2026.03.04 | ₩14,966 | ₩15,476 | ₩14,899 | ₩15,100 | +0.90% | 40.8만 |
|---|
| 2026.03.03 | ₩14,551 | ₩14,872 | ₩14,296 | ₩14,765 | +1.47% | 40.2만 |
|---|
| 2026.03.02 | ₩14,644 | ₩14,953 | ₩14,363 | ₩14,899 | +1.74% | 66.8만 |
|---|
| 2026.02.27 | ₩14,618 | ₩14,819 | ₩14,591 | ₩14,792 | +1.19% | 61.8만 |
|---|
| 2026.02.26 | ₩14,430 | ₩15,033 | ₩14,430 | ₩14,872 | +3.07% | 66.5만 |
|---|
| 2026.02.25 | ₩14,698 | ₩14,698 | ₩14,202 | ₩14,309 | -2.65% | 39.2만 |
|---|
| 2026.02.24 | ₩14,725 | ₩14,953 | ₩14,443 | ₩14,551 | -1.18% | 39만 |
|---|
| 2026.02.23 | ₩15,677 | ₩15,677 | ₩14,685 | ₩14,698 | -6.24% | 70.3만 |
|---|
| 2026.02.20 | ₩15,288 | ₩15,919 | ₩15,235 | ₩15,771 | +3.16% | 109.2만 |
|---|
| 2026.02.19 | ₩15,556 | ₩15,623 | ₩15,288 | ₩15,409 | -0.95% | 50만 |
|---|
| 2026.02.18 | ₩15,556 | ₩15,905 | ₩15,530 | ₩15,637 | +0.52% | 58.2만 |
|---|
| 2026.02.17 | ₩15,235 | ₩15,704 | ₩15,208 | ₩15,530 | +1.94% | 56.6만 |
|---|
| 2026.02.13 | ₩14,859 | ₩15,315 | ₩14,752 | ₩15,127 | +1.81% | 41.5만 |
|---|
| 2026.02.12 | ₩16,039 | ₩16,146 | ₩14,390 | ₩14,940 | -6.86% | 75.9만 |
|---|
| 2026.02.11 | ₩15,825 | ₩16,267 | ₩15,771 | ₩15,851 | +0.17% | 39만 |
|---|
| 2026.02.10 | ₩15,543 | ₩15,878 | ₩15,261 | ₩15,825 | +1.81% | 53만 |
|---|
| 2026.02.09 | ₩15,395 | ₩15,878 | ₩15,275 | ₩15,556 | +1.05% | 68.2만 |
|---|
| 2026.02.06 | ₩15,221 | ₩15,650 | ₩15,047 | ₩15,382 | +1.06% | 61.6만 |
|---|
| 2026.02.05 | ₩15,637 | ₩15,851 | ₩14,430 | ₩15,382 | -1.63% | 102.1만 |
|---|
| 2026.02.04 | ₩15,007 | ₩15,905 | ₩15,007 | ₩15,798 | +5.27% | 113.2만 |
|---|
| 2026.02.03 | ₩14,081 | ₩15,436 | ₩14,081 | ₩14,859 | +5.52% | 162.2만 |
|---|
| 2026.02.02 | ₩13,545 | ₩14,484 | ₩13,317 | ₩14,443 | +6.63% | 72.1만 |
|---|
| 2026.01.30 | ₩13,505 | ₩13,706 | ₩13,196 | ₩13,531 | +0.20% | 49.1만 |
|---|
| 2026.01.29 | ₩13,598 | ₩13,893 | ₩13,572 | ₩13,880 | +2.07% | 48.6만 |
|---|
| 2026.01.28 | ₩13,893 | ₩14,095 | ₩13,464 | ₩13,478 | -2.99% | 40.7만 |
|---|
| 2026.01.27 | ₩13,934 | ₩14,054 | ₩13,813 | ₩13,853 | -0.58% | 40.7만 |
|---|
| 2026.01.26 | ₩14,148 | ₩14,148 | ₩13,840 | ₩13,880 | -1.90% | 33.9만 |
|---|
| 2026.01.23 | ₩14,470 | ₩14,497 | ₩14,095 | ₩14,175 | -2.04% | 41.5만 |
|---|
| 2026.01.22 | ₩14,215 | ₩14,631 | ₩14,189 | ₩14,363 | +1.04% | 43.3만 |
|---|
| 2026.01.21 | ₩13,733 | ₩14,269 | ₩13,733 | ₩14,135 | +2.93% | 43만 |
|---|
| 2026.01.20 | ₩13,558 | ₩13,907 | ₩13,518 | ₩13,652 | +0.69% | 45.9만 |
|---|
| 2026.01.16 | ₩14,189 | ₩14,336 | ₩13,907 | ₩13,934 | -1.80% | 42.9만 |
|---|
| 2026.01.15 | ₩13,987 | ₩14,349 | ₩13,920 | ₩14,309 | +2.30% | 60.1만 |
|---|
| 2026.01.14 | ₩13,826 | ₩14,135 | ₩13,652 | ₩13,961 | +0.97% | 50.3만 |
|---|
| 2026.01.13 | ₩14,068 | ₩14,095 | ₩13,773 | ₩13,880 | -1.33% | 43.5만 |
|---|
| 2026.01.12 | ₩14,041 | ₩14,068 | ₩13,867 | ₩13,974 | -0.48% | 42.6만 |
|---|
| 2026.01.09 | ₩14,014 | ₩14,135 | ₩13,826 | ₩14,054 | +0.29% | 34.8만 |
|---|
| 2026.01.08 | ₩13,585 | ₩14,068 | ₩13,478 | ₩13,987 | +2.96% | 49.8만 |
|---|
| 2026.01.07 | ₩13,987 | ₩14,095 | ₩13,719 | ₩13,733 | -1.82% | 65.6만 |
|---|
| 2026.01.06 | ₩13,397 | ₩14,041 | ₩13,344 | ₩13,947 | +4.10% | 114.8만 |
|---|
| 2026.01.05 | ₩12,941 | ₩13,518 | ₩12,901 | ₩13,196 | +1.97% | 79.7만 |
|---|
| 2026.01.02 | ₩12,110 | ₩12,311 | ₩11,949 | ₩12,271 | +1.33% | 70.3만 |
|---|
| 2025.12.31 | ₩12,298 | ₩12,324 | ₩12,096 | ₩12,110 | -1.53% | 37.2만 |
|---|
| 2025.12.30 | ₩12,257 | ₩12,539 | ₩12,244 | ₩12,324 | +0.55% | 51만 |
|---|
| 2025.12.29 | ₩12,284 | ₩12,432 | ₩12,204 | ₩12,378 | +0.76% | 46.2만 |
|---|
| 2025.12.26 | ₩12,217 | ₩12,378 | ₩12,137 | ₩12,338 | +0.99% | 39.1만 |
|---|
| 2025.12.24 | ₩12,298 | ₩12,485 | ₩12,271 | ₩12,365 | +0.55% | 32.1만 |
|---|
| 2025.12.23 | ₩12,190 | ₩12,472 | ₩12,164 | ₩12,351 | +1.32% | 43.9만 |
|---|
| 2025.12.22 | ₩12,070 | ₩12,257 | ₩12,070 | ₩12,190 | +1.00% | 48.8만 |
|---|
| 2025.12.19 | ₩12,271 | ₩12,271 | ₩11,962 | ₩12,043 | -1.86% | 109.7만 |
|---|
| 2025.12.18 | ₩12,445 | ₩12,593 | ₩12,190 | ₩12,378 | -0.54% | 80.6만 |
|---|
| 2025.12.17 | ₩12,526 | ₩12,619 | ₩12,351 | ₩12,365 | -1.28% | 74.5만 |
|---|
| 2025.12.16 | ₩12,740 | ₩12,767 | ₩12,472 | ₩12,579 | -1.26% | 65.3만 |
|---|
| 2025.12.15 | ₩12,727 | ₩12,767 | ₩12,566 | ₩12,700 | -0.21% | 68.2만 |
|---|
| 2025.12.12 | ₩12,606 | ₩12,740 | ₩12,552 | ₩12,713 | +0.85% | 63.3만 |
|---|
| 2025.12.11 | ₩12,472 | ₩12,874 | ₩12,432 | ₩12,579 | +0.86% | 65.9만 |
|---|
| 2025.12.10 | ₩12,043 | ₩12,472 | ₩12,016 | ₩12,418 | +3.12% | 93.3만 |
|---|
| 2025.12.09 | ₩12,137 | ₩12,244 | ₩11,895 | ₩12,029 | -0.88% | 80.5만 |
|---|
| 2025.12.08 | ₩12,083 | ₩12,485 | ₩12,083 | ₩12,231 | +1.22% | 61.1만 |
|---|
| 2025.12.05 | ₩12,070 | ₩12,257 | ₩12,043 | ₩12,164 | +0.78% | 42.8만 |
|---|
| 2025.12.04 | ₩11,828 | ₩12,204 | ₩11,815 | ₩12,070 | +2.04% | 85.4만 |
|---|
| 2025.12.03 | ₩11,171 | ₩11,989 | ₩11,171 | ₩11,828 | +5.88% | 86.9만 |
|---|
| 2025.12.02 | ₩10,702 | ₩11,238 | ₩10,594 | ₩11,171 | +4.39% | 71.2만 |
|---|
| 2025.12.01 | ₩10,501 | ₩10,930 | ₩10,447 | ₩10,755 | +2.43% | 45만 |
|---|
| 2025.11.28 | ₩10,648 | ₩10,648 | ₩10,474 | ₩10,541 | -1.01% | 16.3만 |
|---|
| 2025.11.26 | ₩10,393 | ₩10,729 | ₩10,366 | ₩10,594 | +1.94% | 74.3만 |
|---|
| 2025.11.25 | ₩10,206 | ₩10,554 | ₩10,152 | ₩10,447 | +2.37% | 48.5만 |
|---|
| 2025.11.24 | ₩10,004 | ₩10,152 | ₩9,897 | ₩10,138 | +1.34% | 79.6만 |
|---|
| 2025.11.21 | ₩9,535 | ₩10,018 | ₩9,522 | ₩10,004 | +4.92% | 52.5만 |
|---|
| 2025.11.20 | ₩9,522 | ₩9,629 | ₩9,387 | ₩9,495 | -0.28% | 59.8만 |
|---|
| 2025.11.19 | ₩9,776 | ₩9,776 | ₩9,481 | ₩9,508 | -2.74% | 44만 |
|---|
| 2025.11.18 | ₩9,911 | ₩9,911 | ₩9,763 | ₩9,763 | -1.49% | 56.5만 |
|---|
| 2025.11.17 | ₩10,071 | ₩10,152 | ₩9,937 | ₩9,951 | -1.20% | 55만 |
|---|
| 2025.11.14 | ₩10,085 | ₩10,165 | ₩9,978 | ₩10,085 | 0.00% | 55.3만 |
|---|
| 2025.11.13 | ₩10,299 | ₩10,407 | ₩10,071 | ₩10,192 | -1.04% | 57.3만 |
|---|
| 2025.11.12 | ₩10,407 | ₩10,541 | ₩10,353 | ₩10,380 | -0.26% | 55.8만 |
|---|
| 2025.11.11 | ₩10,353 | ₩10,353 | ₩10,165 | ₩10,326 | -0.26% | 36.3만 |
|---|
| 2025.11.10 | ₩10,313 | ₩10,393 | ₩10,192 | ₩10,313 | 0.00% | 42.8만 |
|---|
| 2025.11.07 | ₩10,206 | ₩10,313 | ₩10,138 | ₩10,232 | +0.26% | 40.4만 |
|---|
| 2025.11.06 | ₩10,340 | ₩10,460 | ₩10,179 | ₩10,206 | -1.30% | 44.9만 |
|---|
| 2025.11.05 | ₩10,286 | ₩10,460 | ₩10,165 | ₩10,353 | +0.65% | 57만 |
|---|
| 2025.11.04 | ₩10,259 | ₩10,393 | ₩10,018 | ₩10,206 | -0.52% | 57.2만 |
|---|
| 2025.11.03 | ₩10,340 | ₩10,434 | ₩10,192 | ₩10,340 | 0.00% | 73만 |
|---|
| 2025.10.31 | ₩10,138 | ₩10,514 | ₩9,991 | ₩10,460 | +3.17% | 63.6만 |
|---|
| 2025.10.30 | ₩10,326 | ₩10,407 | ₩10,031 | ₩10,138 | -1.82% | 79만 |
|---|
| 2025.10.29 | ₩10,635 | ₩10,822 | ₩10,273 | ₩10,353 | -2.65% | 62만 |
|---|
| 2025.10.28 | ₩10,809 | ₩10,916 | ₩10,688 | ₩10,702 | -0.99% | 47.7만 |
|---|
| 2025.10.27 | ₩10,809 | ₩10,916 | ₩10,769 | ₩10,796 | -0.12% | 43.2만 |
|---|
| 2025.10.24 | ₩10,889 | ₩10,930 | ₩10,729 | ₩10,796 | -0.86% | 44.7만 |
|---|
| 2025.10.23 | ₩11,131 | ₩11,198 | ₩10,648 | ₩10,822 | -2.77% | 70.9만 |
|---|
| 2025.10.22 | ₩11,386 | ₩11,493 | ₩11,185 | ₩11,225 | -1.41% | 41.7만 |
|---|
| 2025.10.21 | ₩11,158 | ₩11,493 | ₩11,091 | ₩11,386 | +2.04% | 43.6만 |
|---|
| 2025.10.20 | ₩11,077 | ₩11,480 | ₩11,024 | ₩11,158 | +0.73% | 32.5만 |
|---|
| 2025.10.17 | ₩11,305 | ₩11,480 | ₩10,997 | ₩11,010 | -2.61% | 44.7만 |
|---|
| 2025.10.16 | ₩10,983 | ₩11,332 | ₩10,889 | ₩11,319 | +3.05% | 106.5만 |
|---|
| 2025.10.15 | ₩10,876 | ₩10,997 | ₩10,729 | ₩10,809 | -0.62% | 36.8만 |
|---|
| 2025.10.14 | ₩10,554 | ₩10,836 | ₩10,514 | ₩10,809 | +2.41% | 46.2만 |
|---|
| 2025.10.13 | ₩10,822 | ₩10,836 | ₩10,581 | ₩10,662 | -1.49% | 49.3만 |
|---|
| 2025.10.10 | ₩11,265 | ₩11,292 | ₩10,568 | ₩10,662 | -5.36% | 68.7만 |
|---|