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 | ₩15,237 | ₩15,237 | ₩14,888 | ₩14,915 | -2.11% | 44.4만 |
| 2026.10.08 | ₩15,049 | ₩15,317 | ₩14,982 | ₩15,224 | +1.16% | 90.9만 |
| 2026.10.07 | ₩15,036 | ₩15,291 | ₩14,767 | ₩15,130 | +0.62% | 60.2만 |
| 2026.10.06 | ₩15,666 | ₩15,827 | ₩15,170 | ₩15,197 | -3.00% | 41.4만 |
| 2026.10.05 | ₩16,042 | ₩16,189 | ₩15,452 | ₩15,653 | -2.42% | 45.7만 |
| 2026.10.02 | ₩15,867 | ₩16,216 | ₩15,854 | ₩15,961 | +0.59% | 60.6만 |
| 2026.10.01 | ₩15,505 | ₩15,680 | ₩15,371 | ₩15,612 | +0.69% | 65.3만 |
| 2026.09.30 | ₩15,720 | ₩15,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,572 |
| -0.94% |
| 58.8만 |
| 2026.09.29 | ₩15,317 | ₩15,760 | ₩15,304 | ₩15,626 | +2.01% | 78.9만 |
|---|
| 2026.09.28 | ₩15,049 | ₩15,398 | ₩14,942 | ₩15,344 | +1.96% | 63.6만 |
|---|
| 2026.09.25 | ₩15,317 | ₩15,344 | ₩15,009 | ₩15,156 | -1.05% | 54.4만 |
|---|
| 2026.09.24 | ₩15,800 | ₩15,894 | ₩15,143 | ₩15,250 | -3.48% | 85.8만 |
|---|
| 2026.09.23 | ₩15,787 | ₩15,841 | ₩15,465 | ₩15,666 | -0.76% | 90.2만 |
|---|
| 2026.09.22 | ₩15,800 | ₩16,028 | ₩15,626 | ₩15,867 | +0.42% | 90.5만 |
|---|
| 2026.09.21 | ₩16,028 | ₩16,028 | ₩15,291 | ₩15,612 | -2.59% | 75.9만 |
|---|
| 2026.09.18 | ₩15,921 | ₩16,042 | ₩15,733 | ₩15,921 | 0.00% | 129.5만 |
|---|
| 2026.09.17 | ₩16,136 | ₩16,364 | ₩15,988 | ₩15,988 | -0.91% | 98.8만 |
|---|
| 2026.09.16 | ₩16,511 | ₩16,726 | ₩15,666 | ₩15,934 | -3.49% | 198.5만 |
|---|
| 2026.09.15 | ₩16,699 | ₩17,088 | ₩16,565 | ₩16,793 | +0.56% | 70.9만 |
|---|
| 2026.09.14 | ₩16,323 | ₩16,753 | ₩16,203 | ₩16,699 | +2.30% | 54.4만 |
|---|
| 2026.09.11 | ₩16,484 | ₩16,686 | ₩16,256 | ₩16,551 | +0.41% | 53.1만 |
|---|
| 2026.09.10 | ₩16,350 | ₩16,538 | ₩16,229 | ₩16,350 | 0.00% | 75.2만 |
|---|
| 2026.09.09 | ₩16,484 | ₩16,766 | ₩16,297 | ₩16,404 | -0.49% | 63.3만 |
|---|
| 2026.09.08 | ₩16,605 | ₩16,779 | ₩16,525 | ₩16,525 | -0.48% | 36.6만 |
|---|
| 2026.09.04 | ₩16,364 | ₩17,074 | ₩16,310 | ₩16,686 | +1.97% | 57.3만 |
|---|
| 2026.09.03 | ₩16,444 | ₩16,699 | ₩15,881 | ₩16,578 | +0.82% | 44.8만 |
|---|
| 2026.09.02 | ₩16,069 | ₩16,511 | ₩16,028 | ₩16,229 | +1.00% | 87.4만 |
|---|
| 2026.09.01 | ₩16,444 | ₩16,592 | ₩15,760 | ₩15,975 | -2.85% | 58.4만 |
|---|
| 2026.08.31 | ₩16,337 | ₩16,659 | ₩16,095 | ₩16,578 | +1.48% | 57.6만 |
|---|
| 2026.08.28 | ₩16,605 | ₩16,806 | ₩16,189 | ₩16,337 | -1.62% | 62만 |
|---|
| 2026.08.27 | ₩16,659 | ₩16,726 | ₩16,471 | ₩16,578 | -0.48% | 48만 |
|---|
| 2026.08.26 | ₩16,458 | ₩16,739 | ₩16,243 | ₩16,726 | +1.63% | 44.9만 |
|---|
| 2026.08.25 | ₩16,873 | ₩17,155 | ₩16,444 | ₩16,484 | -2.31% | 54만 |
|---|
| 2026.08.24 | ₩17,303 | ₩17,410 | ₩16,404 | ₩16,779 | -3.02% | 58만 |
|---|
| 2026.08.21 | ₩16,833 | ₩17,276 | ₩16,753 | ₩17,222 | +2.31% | 60.5만 |
|---|
| 2026.08.20 | ₩16,873 | ₩17,034 | ₩16,511 | ₩16,578 | -1.75% | 109.5만 |
|---|
| 2026.08.19 | ₩17,155 | ₩17,370 | ₩16,981 | ₩16,994 | -0.94% | 104.9만 |
|---|
| 2026.08.18 | ₩17,168 | ₩17,262 | ₩16,766 | ₩17,101 | -0.39% | 107.6만 |
|---|
| 2026.08.17 | ₩17,142 | ₩17,450 | ₩17,101 | ₩17,195 | +0.31% | 69.1만 |
|---|
| 2026.08.14 | ₩17,007 | ₩17,557 | ₩16,820 | ₩17,155 | +0.87% | 93.9만 |
|---|
| 2026.08.13 | ₩16,444 | ₩17,222 | ₩16,444 | ₩16,981 | +3.26% | 128.8만 |
|---|
| 2026.08.12 | ₩15,881 | ₩16,618 | ₩15,881 | ₩16,484 | +3.80% | 84.5만 |
|---|
| 2026.08.11 | ₩15,814 | ₩16,001 | ₩15,384 | ₩15,827 | +0.08% | 126만 |
|---|
| 2026.08.10 | ₩16,444 | ₩16,712 | ₩15,706 | ₩15,760 | -4.16% | 63.7만 |
|---|
| 2026.08.07 | ₩16,484 | ₩16,672 | ₩16,417 | ₩16,551 | +0.41% | 68.9만 |
|---|
| 2026.08.06 | ₩16,954 | ₩17,142 | ₩16,444 | ₩16,484 | -2.77% | 49.3만 |
|---|
| 2026.08.05 | ₩16,967 | ₩17,329 | ₩16,806 | ₩16,833 | -0.79% | 63만 |
|---|
| 2026.08.04 | ₩16,659 | ₩17,155 | ₩16,578 | ₩17,142 | +2.90% | 66.7만 |
|---|
| 2026.08.03 | ₩16,404 | ₩16,833 | ₩16,297 | ₩16,431 | +0.16% | 65.1만 |
|---|
| 2026.07.31 | ₩16,927 | ₩17,128 | ₩16,310 | ₩16,404 | -3.09% | 86.2만 |
|---|
| 2026.07.30 | ₩17,611 | ₩17,785 | ₩16,592 | ₩17,074 | -3.05% | 78.2만 |
|---|
| 2026.07.29 | ₩17,933 | ₩18,228 | ₩17,088 | ₩17,423 | -2.84% | 95.5만 |
|---|
| 2026.07.28 | ₩18,362 | ₩18,510 | ₩17,906 | ₩17,933 | -2.34% | 57.8만 |
|---|
| 2026.07.27 | ₩19,127 | ₩19,194 | ₩18,215 | ₩18,362 | -4.00% | 95.2만 |
|---|
| 2026.07.24 | ₩19,247 | ₩19,730 | ₩18,832 | ₩19,153 | -0.49% | 66.1만 |
|---|
| 2026.07.23 | ₩20,334 | ₩20,428 | ₩19,730 | ₩19,891 | -2.18% | 63만 |
|---|
| 2026.07.22 | ₩20,481 | ₩20,669 | ₩20,294 | ₩20,441 | -0.20% | 65.8만 |
|---|
| 2026.07.21 | ₩20,441 | ₩20,615 | ₩19,931 | ₩20,535 | +0.46% | 92.7만 |
|---|
| 2026.07.20 | ₩20,629 | ₩20,790 | ₩20,200 | ₩20,227 | -1.95% | 62.9만 |
|---|
| 2026.07.17 | ₩20,227 | ₩20,709 | ₩20,052 | ₩20,642 | +2.06% | 106.9만 |
|---|
| 2026.07.16 | ₩19,717 | ₩20,656 | ₩19,717 | ₩20,522 | +4.08% | 71.2만 |
|---|
| 2026.07.15 | ₩20,240 | ₩20,495 | ₩19,381 | ₩19,475 | -3.78% | 66.1만 |
|---|
| 2026.07.14 | ₩20,092 | ₩20,280 | ₩19,918 | ₩20,173 | +0.40% | 47.3만 |
|---|
| 2026.07.13 | ₩19,998 | ₩20,240 | ₩19,905 | ₩19,945 | -0.27% | 45.3만 |
|---|
| 2026.07.10 | ₩20,066 | ₩20,280 | ₩19,596 | ₩19,851 | -1.07% | 39.4만 |
|---|
| 2026.07.09 | ₩20,052 | ₩20,455 | ₩19,998 | ₩20,066 | +0.07% | 38.5만 |
|---|
| 2026.07.08 | ₩19,945 | ₩20,267 | ₩19,717 | ₩19,972 | +0.13% | 38.2만 |
|---|
| 2026.07.07 | ₩20,173 | ₩20,253 | ₩19,797 | ₩19,972 | -1.00% | 45.9만 |
|---|
| 2026.07.06 | ₩20,052 | ₩20,441 | ₩19,851 | ₩19,985 | -0.33% | 40.7만 |
|---|
| 2026.07.02 | ₩20,428 | ₩20,548 | ₩19,797 | ₩19,985 | -2.17% | 49.3만 |
|---|
| 2026.07.01 | ₩20,508 | ₩20,602 | ₩20,039 | ₩20,334 | -0.85% | 50.5만 |
|---|
| 2026.06.30 | ₩20,683 | ₩20,830 | ₩20,092 | ₩20,414 | -1.30% | 48.3만 |
|---|
| 2026.06.29 | ₩20,562 | ₩20,830 | ₩20,294 | ₩20,736 | +0.85% | 62만 |
|---|
| 2026.06.26 | ₩20,669 | ₩20,897 | ₩20,347 | ₩20,803 | +0.65% | 168.9만 |
|---|
| 2026.06.25 | ₩20,039 | ₩20,508 | ₩19,569 | ₩20,495 | +2.28% | 48.9만 |
|---|
| 2026.06.24 | ₩19,596 | ₩19,663 | ₩19,422 | ₩19,569 | -0.14% | 50.8만 |
|---|
| 2026.06.23 | ₩19,489 | ₩19,770 | ₩19,489 | ₩19,636 | +0.76% | 55.1만 |
|---|
| 2026.06.22 | ₩19,368 | ₩19,717 | ₩19,301 | ₩19,703 | +1.73% | 51.3만 |
|---|
| 2026.06.18 | ₩19,288 | ₩19,650 | ₩19,207 | ₩19,368 | +0.42% | 123.6만 |
|---|
| 2026.06.17 | ₩20,629 | ₩20,629 | ₩19,100 | ₩19,221 | -6.83% | 64.7만 |
|---|
| 2026.06.16 | ₩21,259 | ₩21,393 | ₩20,347 | ₩20,602 | -3.09% | 77.7만 |
|---|
| 2026.06.15 | ₩21,836 | ₩22,037 | ₩20,924 | ₩21,219 | -2.83% | 81.1만 |
|---|
| 2026.06.12 | ₩21,943 | ₩22,158 | ₩21,568 | ₩21,608 | -1.53% | 62.4만 |
|---|
| 2026.06.11 | ₩21,286 | ₩21,917 | ₩21,179 | ₩21,756 | +2.21% | 75.8만 |
|---|
| 2026.06.10 | ₩21,326 | ₩21,608 | ₩20,683 | ₩21,165 | -0.75% | 74.9만 |
|---|
| 2026.06.09 | ₩21,836 | ₩22,319 | ₩21,045 | ₩21,474 | -1.66% | 58.8만 |
|---|
| 2026.06.08 | ₩21,179 | ₩21,849 | ₩21,112 | ₩21,702 | +2.47% | 66만 |
|---|
| 2026.06.05 | ₩21,072 | ₩21,581 | ₩20,991 | ₩21,112 | +0.19% | 72.3만 |
|---|
| 2026.06.04 | ₩20,629 | ₩21,259 | ₩20,347 | ₩21,125 | +2.41% | 60.7만 |
|---|
| 2026.06.03 | ₩20,750 | ₩20,911 | ₩20,334 | ₩20,361 | -1.87% | 55.4만 |
|---|
| 2026.06.02 | ₩20,723 | ₩20,978 | ₩20,495 | ₩20,817 | +0.45% | 72.3만 |
|---|
| 2026.06.01 | ₩19,797 | ₩20,857 | ₩19,703 | ₩20,817 | +5.15% | 74.7만 |
|---|
| 2026.05.29 | ₩20,159 | ₩20,307 | ₩20,012 | ₩20,106 | -0.27% | 48만 |
|---|
| 2026.05.28 | ₩19,650 | ₩20,253 | ₩19,650 | ₩20,200 | +2.80% | 56.8만 |
|---|
| 2026.05.27 | ₩19,824 | ₩20,066 | ₩19,663 | ₩19,730 | -0.47% | 51.2만 |
|---|
| 2026.05.26 | ₩19,301 | ₩19,838 | ₩19,301 | ₩19,663 | +1.88% | 57.4만 |
|---|
| 2026.05.22 | ₩19,127 | ₩19,381 | ₩18,993 | ₩19,247 | +0.63% | 41.1만 |
|---|
| 2026.05.21 | ₩18,590 | ₩19,180 | ₩18,590 | ₩19,153 | +3.03% | 58.2만 |
|---|
| 2026.05.20 | ₩18,711 | ₩19,046 | ₩18,617 | ₩18,818 | +0.57% | 68.2만 |
|---|
| 2026.05.19 | ₩17,866 | ₩19,140 | ₩17,544 | ₩18,711 | +4.73% | 70.4만 |
|---|
| 2026.05.18 | ₩17,826 | ₩18,255 | ₩17,826 | ₩18,027 | +1.13% | 87.4만 |
|---|
| 2026.05.15 | ₩17,598 | ₩18,241 | ₩17,584 | ₩17,839 | +1.37% | 89.9만 |
|---|
| 2026.05.14 | ₩16,739 | ₩17,638 | ₩16,350 | ₩17,624 | +5.29% | 66.8만 |
|---|
| 2026.05.13 | ₩16,511 | ₩16,846 | ₩16,431 | ₩16,525 | +0.08% | 35.1만 |
|---|
| 2026.05.12 | ₩16,940 | ₩16,994 | ₩16,136 | ₩16,551 | -2.30% | 54.7만 |
|---|
| 2026.05.11 | ₩17,705 | ₩17,718 | ₩16,967 | ₩16,994 | -4.02% | 51.8만 |
|---|
| 2026.05.08 | ₩17,490 | ₩17,772 | ₩17,383 | ₩17,732 | +1.38% | 49.6만 |
|---|
| 2026.05.07 | ₩17,665 | ₩17,772 | ₩17,356 | ₩17,410 | -1.44% | 35.8만 |
|---|
| 2026.05.06 | ₩17,383 | ₩17,772 | ₩17,316 | ₩17,571 | +1.08% | 31.2만 |
|---|
| 2026.05.05 | ₩16,860 | ₩17,209 | ₩16,860 | ₩17,128 | +1.59% | 38.3만 |
|---|
| 2026.05.04 | ₩17,759 | ₩17,772 | ₩16,672 | ₩16,766 | -5.59% | 76.4만 |
|---|
| 2026.05.01 | ₩18,080 | ₩18,148 | ₩17,705 | ₩18,067 | -0.07% | 52.6만 |
|---|
| 2026.04.30 | ₩17,678 | ₩17,960 | ₩17,584 | ₩17,946 | +1.52% | 44.3만 |
|---|
| 2026.04.29 | ₩18,201 | ₩18,671 | ₩17,651 | ₩17,772 | -2.36% | 48.8만 |
|---|
| 2026.04.28 | ₩18,121 | ₩18,402 | ₩17,812 | ₩18,201 | +0.44% | 58.2만 |
|---|
| 2026.04.27 | ₩17,383 | ₩18,013 | ₩17,303 | ₩17,799 | +2.39% | 68.4만 |
|---|
| 2026.04.24 | ₩16,766 | ₩17,718 | ₩16,431 | ₩17,477 | +4.24% | 103.7만 |
|---|
| 2026.04.23 | ₩16,015 | ₩16,390 | ₩15,908 | ₩16,122 | +0.67% | 37.8만 |
|---|
| 2026.04.22 | ₩15,854 | ₩15,948 | ₩15,478 | ₩15,532 | -2.03% | 25.8만 |
|---|
| 2026.04.21 | ₩15,841 | ₩16,001 | ₩15,626 | ₩15,854 | +0.08% | 35.4만 |
|---|
| 2026.04.20 | ₩15,492 | ₩15,948 | ₩15,156 | ₩15,800 | +1.99% | 30.6만 |
|---|
| 2026.04.17 | ₩15,384 | ₩15,760 | ₩15,183 | ₩15,599 | +1.39% | 33.1만 |
|---|
| 2026.04.16 | ₩14,499 | ₩15,411 | ₩14,379 | ₩15,197 | +4.81% | 40.9만 |
|---|
| 2026.04.15 | ₩14,754 | ₩14,808 | ₩14,352 | ₩14,419 | -2.27% | 33만 |
|---|
| 2026.04.14 | ₩14,808 | ₩14,928 | ₩14,714 | ₩14,754 | -0.36% | 29.8만 |
|---|
| 2026.04.13 | ₩14,687 | ₩14,835 | ₩14,459 | ₩14,794 | +0.73% | 25.8만 |
|---|
| 2026.04.10 | ₩14,915 | ₩15,009 | ₩14,714 | ₩14,767 | -0.99% | 23.5만 |
|---|
| 2026.04.09 | ₩14,942 | ₩15,170 | ₩14,794 | ₩14,928 | -0.09% | 34.1만 |
|---|
| 2026.04.08 | ₩14,861 | ₩15,331 | ₩14,861 | ₩15,022 | +1.08% | 44.5만 |
|---|
| 2026.04.07 | ₩14,311 | ₩14,660 | ₩14,298 | ₩14,405 | +0.66% | 27.7만 |
|---|
| 2026.04.06 | ₩14,177 | ₩14,352 | ₩14,083 | ₩14,325 | +1.04% | 23.1만 |
|---|
| 2026.04.02 | ₩13,869 | ₩14,311 | ₩13,829 | ₩14,271 | +2.90% | 26.4만 |
|---|
| 2026.04.01 | ₩14,016 | ₩14,419 | ₩13,963 | ₩14,097 | +0.57% | 28.6만 |
|---|
| 2026.03.31 | ₩13,869 | ₩14,325 | ₩13,654 | ₩13,949 | +0.58% | 38.8만 |
|---|
| 2026.03.30 | ₩13,721 | ₩13,896 | ₩13,426 | ₩13,614 | -0.78% | 28.1만 |
|---|
| 2026.03.27 | ₩13,708 | ₩13,882 | ₩13,574 | ₩13,708 | 0.00% | 31.8만 |
|---|
| 2026.03.26 | ₩13,788 | ₩14,016 | ₩13,775 | ₩13,882 | +0.68% | 31.6만 |
|---|
| 2026.03.25 | ₩13,842 | ₩14,030 | ₩13,614 | ₩13,922 | +0.58% | 24.1만 |
|---|
| 2026.03.24 | ₩13,171 | ₩13,802 | ₩13,171 | ₩13,668 | +3.77% | 40.5만 |
|---|
| 2026.03.23 | ₩13,359 | ₩13,815 | ₩13,319 | ₩13,346 | -0.10% | 49.5만 |
|---|
| 2026.03.20 | ₩12,903 | ₩12,957 | ₩12,662 | ₩12,943 | +0.31% | 76.1만 |
|---|
| 2026.03.19 | ₩12,595 | ₩12,957 | ₩12,581 | ₩12,849 | +2.02% | 36.8만 |
|---|
| 2026.03.18 | ₩12,729 | ₩12,903 | ₩12,662 | ₩12,756 | +0.21% | 33.8만 |
|---|
| 2026.03.17 | ₩12,984 | ₩13,118 | ₩12,662 | ₩12,809 | -1.34% | 42.5만 |
|---|
| 2026.03.16 | ₩12,970 | ₩13,051 | ₩12,742 | ₩12,782 | -1.45% | 34만 |
|---|
| 2026.03.13 | ₩12,876 | ₩12,984 | ₩12,541 | ₩12,782 | -0.73% | 43.7만 |
|---|
| 2026.03.12 | ₩12,876 | ₩13,104 | ₩12,662 | ₩12,742 | -1.04% | 54.6만 |
|---|
| 2026.03.11 | ₩13,346 | ₩13,614 | ₩12,836 | ₩13,064 | -2.11% | 35.4만 |
|---|
| 2026.03.10 | ₩13,319 | ₩13,829 | ₩13,171 | ₩13,453 | +1.01% | 35.3만 |
|---|
| 2026.03.09 | ₩13,359 | ₩13,373 | ₩12,809 | ₩13,332 | -0.20% | 58.5만 |
|---|
| 2026.03.06 | ₩14,003 | ₩14,405 | ₩13,547 | ₩13,614 | -2.78% | 56.5만 |
|---|
| 2026.03.05 | ₩14,928 | ₩15,063 | ₩14,405 | ₩14,499 | -2.88% | 33.2만 |
|---|
| 2026.03.04 | ₩14,969 | ₩15,478 | ₩14,902 | ₩15,103 | +0.90% | 40.8만 |
|---|
| 2026.03.03 | ₩14,553 | ₩14,875 | ₩14,298 | ₩14,767 | +1.47% | 40.2만 |
|---|
| 2026.03.02 | ₩14,647 | ₩14,955 | ₩14,365 | ₩14,902 | +1.74% | 66.8만 |
|---|
| 2026.02.27 | ₩14,620 | ₩14,821 | ₩14,593 | ₩14,794 | +1.19% | 61.8만 |
|---|
| 2026.02.26 | ₩14,432 | ₩15,036 | ₩14,432 | ₩14,875 | +3.07% | 66.5만 |
|---|
| 2026.02.25 | ₩14,700 | ₩14,700 | ₩14,204 | ₩14,311 | -2.65% | 39.2만 |
|---|
| 2026.02.24 | ₩14,727 | ₩14,955 | ₩14,446 | ₩14,553 | -1.18% | 39만 |
|---|
| 2026.02.23 | ₩15,680 | ₩15,680 | ₩14,687 | ₩14,700 | -6.24% | 70.3만 |
|---|
| 2026.02.20 | ₩15,291 | ₩15,921 | ₩15,237 | ₩15,773 | +3.16% | 109.2만 |
|---|
| 2026.02.19 | ₩15,559 | ₩15,626 | ₩15,291 | ₩15,411 | -0.95% | 50만 |
|---|
| 2026.02.18 | ₩15,559 | ₩15,908 | ₩15,532 | ₩15,639 | +0.52% | 58.2만 |
|---|
| 2026.02.17 | ₩15,237 | ₩15,706 | ₩15,210 | ₩15,532 | +1.94% | 56.6만 |
|---|
| 2026.02.13 | ₩14,861 | ₩15,317 | ₩14,754 | ₩15,130 | +1.81% | 41.5만 |
|---|
| 2026.02.12 | ₩16,042 | ₩16,149 | ₩14,392 | ₩14,942 | -6.86% | 75.9만 |
|---|
| 2026.02.11 | ₩15,827 | ₩16,270 | ₩15,773 | ₩15,854 | +0.17% | 39만 |
|---|
| 2026.02.10 | ₩15,545 | ₩15,881 | ₩15,264 | ₩15,827 | +1.81% | 53만 |
|---|
| 2026.02.09 | ₩15,398 | ₩15,881 | ₩15,277 | ₩15,559 | +1.05% | 68.2만 |
|---|
| 2026.02.06 | ₩15,224 | ₩15,653 | ₩15,049 | ₩15,384 | +1.06% | 61.6만 |
|---|
| 2026.02.05 | ₩15,639 | ₩15,854 | ₩14,432 | ₩15,384 | -1.63% | 102.1만 |
|---|
| 2026.02.04 | ₩15,009 | ₩15,908 | ₩15,009 | ₩15,800 | +5.27% | 113.2만 |
|---|
| 2026.02.03 | ₩14,083 | ₩15,438 | ₩14,083 | ₩14,861 | +5.52% | 162.2만 |
|---|
| 2026.02.02 | ₩13,547 | ₩14,486 | ₩13,319 | ₩14,446 | +6.63% | 72.1만 |
|---|
| 2026.01.30 | ₩13,507 | ₩13,708 | ₩13,198 | ₩13,534 | +0.20% | 49.1만 |
|---|
| 2026.01.29 | ₩13,601 | ₩13,896 | ₩13,574 | ₩13,882 | +2.07% | 48.6만 |
|---|
| 2026.01.28 | ₩13,896 | ₩14,097 | ₩13,466 | ₩13,480 | -2.99% | 40.7만 |
|---|
| 2026.01.27 | ₩13,936 | ₩14,057 | ₩13,815 | ₩13,855 | -0.58% | 40.7만 |
|---|
| 2026.01.26 | ₩14,151 | ₩14,151 | ₩13,842 | ₩13,882 | -1.90% | 33.9만 |
|---|
| 2026.01.23 | ₩14,472 | ₩14,499 | ₩14,097 | ₩14,177 | -2.04% | 41.5만 |
|---|
| 2026.01.22 | ₩14,218 | ₩14,633 | ₩14,191 | ₩14,365 | +1.04% | 43.3만 |
|---|
| 2026.01.21 | ₩13,735 | ₩14,271 | ₩13,735 | ₩14,137 | +2.93% | 43만 |
|---|
| 2026.01.20 | ₩13,560 | ₩13,909 | ₩13,520 | ₩13,654 | +0.69% | 45.9만 |
|---|
| 2026.01.16 | ₩14,191 | ₩14,338 | ₩13,909 | ₩13,936 | -1.80% | 42.9만 |
|---|
| 2026.01.15 | ₩13,990 | ₩14,352 | ₩13,922 | ₩14,311 | +2.30% | 60.1만 |
|---|
| 2026.01.14 | ₩13,829 | ₩14,137 | ₩13,654 | ₩13,963 | +0.97% | 50.3만 |
|---|
| 2026.01.13 | ₩14,070 | ₩14,097 | ₩13,775 | ₩13,882 | -1.33% | 43.5만 |
|---|
| 2026.01.12 | ₩14,043 | ₩14,070 | ₩13,869 | ₩13,976 | -0.48% | 42.6만 |
|---|
| 2026.01.09 | ₩14,016 | ₩14,137 | ₩13,829 | ₩14,057 | +0.29% | 34.8만 |
|---|
| 2026.01.08 | ₩13,587 | ₩14,070 | ₩13,480 | ₩13,990 | +2.96% | 49.8만 |
|---|
| 2026.01.07 | ₩13,990 | ₩14,097 | ₩13,721 | ₩13,735 | -1.82% | 65.6만 |
|---|
| 2026.01.06 | ₩13,399 | ₩14,043 | ₩13,346 | ₩13,949 | +4.10% | 114.8만 |
|---|
| 2026.01.05 | ₩12,943 | ₩13,520 | ₩12,903 | ₩13,198 | +1.97% | 79.7만 |
|---|
| 2026.01.02 | ₩12,112 | ₩12,313 | ₩11,951 | ₩12,273 | +1.33% | 70.3만 |
|---|
| 2025.12.31 | ₩12,300 | ₩12,326 | ₩12,098 | ₩12,112 | -1.53% | 37.2만 |
|---|
| 2025.12.30 | ₩12,259 | ₩12,541 | ₩12,246 | ₩12,326 | +0.55% | 51만 |
|---|
| 2025.12.29 | ₩12,286 | ₩12,434 | ₩12,206 | ₩12,380 | +0.76% | 46.2만 |
|---|
| 2025.12.26 | ₩12,219 | ₩12,380 | ₩12,139 | ₩12,340 | +0.99% | 39.1만 |
|---|
| 2025.12.24 | ₩12,300 | ₩12,487 | ₩12,273 | ₩12,367 | +0.55% | 32.1만 |
|---|
| 2025.12.23 | ₩12,192 | ₩12,474 | ₩12,165 | ₩12,353 | +1.32% | 43.9만 |
|---|
| 2025.12.22 | ₩12,072 | ₩12,259 | ₩12,072 | ₩12,192 | +1.00% | 48.8만 |
|---|
| 2025.12.19 | ₩12,273 | ₩12,273 | ₩11,964 | ₩12,045 | -1.86% | 109.7만 |
|---|
| 2025.12.18 | ₩12,447 | ₩12,595 | ₩12,192 | ₩12,380 | -0.54% | 80.6만 |
|---|
| 2025.12.17 | ₩12,528 | ₩12,621 | ₩12,353 | ₩12,367 | -1.28% | 74.5만 |
|---|
| 2025.12.16 | ₩12,742 | ₩12,769 | ₩12,474 | ₩12,581 | -1.26% | 65.3만 |
|---|
| 2025.12.15 | ₩12,729 | ₩12,769 | ₩12,568 | ₩12,702 | -0.21% | 68.2만 |
|---|
| 2025.12.12 | ₩12,608 | ₩12,742 | ₩12,554 | ₩12,715 | +0.85% | 63.3만 |
|---|
| 2025.12.11 | ₩12,474 | ₩12,876 | ₩12,434 | ₩12,581 | +0.86% | 65.9만 |
|---|
| 2025.12.10 | ₩12,045 | ₩12,474 | ₩12,018 | ₩12,420 | +3.12% | 93.3만 |
|---|
| 2025.12.09 | ₩12,139 | ₩12,246 | ₩11,897 | ₩12,031 | -0.88% | 80.5만 |
|---|
| 2025.12.08 | ₩12,085 | ₩12,487 | ₩12,085 | ₩12,232 | +1.22% | 61.1만 |
|---|
| 2025.12.05 | ₩12,072 | ₩12,259 | ₩12,045 | ₩12,165 | +0.78% | 42.8만 |
|---|
| 2025.12.04 | ₩11,830 | ₩12,206 | ₩11,817 | ₩12,072 | +2.04% | 85.4만 |
|---|
| 2025.12.03 | ₩11,173 | ₩11,991 | ₩11,173 | ₩11,830 | +5.88% | 86.9만 |
|---|
| 2025.12.02 | ₩10,703 | ₩11,240 | ₩10,596 | ₩11,173 | +4.39% | 71.2만 |
|---|
| 2025.12.01 | ₩10,502 | ₩10,931 | ₩10,449 | ₩10,757 | +2.43% | 45만 |
|---|
| 2025.11.28 | ₩10,650 | ₩10,650 | ₩10,475 | ₩10,542 | -1.01% | 16.3만 |
|---|
| 2025.11.26 | ₩10,395 | ₩10,730 | ₩10,368 | ₩10,596 | +1.94% | 74.3만 |
|---|
| 2025.11.25 | ₩10,207 | ₩10,556 | ₩10,153 | ₩10,449 | +2.37% | 48.5만 |
|---|
| 2025.11.24 | ₩10,006 | ₩10,153 | ₩9,899 | ₩10,140 | +1.34% | 79.6만 |
|---|
| 2025.11.21 | ₩9,537 | ₩10,019 | ₩9,523 | ₩10,006 | +4.92% | 52.5만 |
|---|
| 2025.11.20 | ₩9,523 | ₩9,630 | ₩9,389 | ₩9,496 | -0.28% | 59.8만 |
|---|
| 2025.11.19 | ₩9,778 | ₩9,778 | ₩9,483 | ₩9,510 | -2.74% | 44만 |
|---|
| 2025.11.18 | ₩9,912 | ₩9,912 | ₩9,765 | ₩9,765 | -1.49% | 56.5만 |
|---|
| 2025.11.17 | ₩10,073 | ₩10,153 | ₩9,939 | ₩9,952 | -1.20% | 55만 |
|---|
| 2025.11.14 | ₩10,086 | ₩10,167 | ₩9,979 | ₩10,086 | 0.00% | 55.3만 |
|---|
| 2025.11.13 | ₩10,301 | ₩10,408 | ₩10,073 | ₩10,194 | -1.04% | 57.3만 |
|---|
| 2025.11.12 | ₩10,408 | ₩10,542 | ₩10,355 | ₩10,382 | -0.26% | 55.8만 |
|---|
| 2025.11.11 | ₩10,355 | ₩10,355 | ₩10,167 | ₩10,328 | -0.26% | 36.3만 |
|---|
| 2025.11.10 | ₩10,314 | ₩10,395 | ₩10,194 | ₩10,314 | 0.00% | 42.8만 |
|---|
| 2025.11.07 | ₩10,207 | ₩10,314 | ₩10,140 | ₩10,234 | +0.26% | 40.4만 |
|---|
| 2025.11.06 | ₩10,341 | ₩10,462 | ₩10,180 | ₩10,207 | -1.30% | 44.9만 |
|---|
| 2025.11.05 | ₩10,288 | ₩10,462 | ₩10,167 | ₩10,355 | +0.65% | 57만 |
|---|
| 2025.11.04 | ₩10,261 | ₩10,395 | ₩10,019 | ₩10,207 | -0.52% | 57.2만 |
|---|
| 2025.11.03 | ₩10,341 | ₩10,435 | ₩10,194 | ₩10,341 | 0.00% | 73만 |
|---|
| 2025.10.31 | ₩10,140 | ₩10,516 | ₩9,993 | ₩10,462 | +3.17% | 63.6만 |
|---|
| 2025.10.30 | ₩10,328 | ₩10,408 | ₩10,033 | ₩10,140 | -1.82% | 79만 |
|---|
| 2025.10.29 | ₩10,636 | ₩10,824 | ₩10,274 | ₩10,355 | -2.65% | 62만 |
|---|
| 2025.10.28 | ₩10,811 | ₩10,918 | ₩10,690 | ₩10,703 | -0.99% | 47.7만 |
|---|
| 2025.10.27 | ₩10,811 | ₩10,918 | ₩10,770 | ₩10,797 | -0.12% | 43.2만 |
|---|
| 2025.10.24 | ₩10,891 | ₩10,931 | ₩10,730 | ₩10,797 | -0.86% | 44.7만 |
|---|
| 2025.10.23 | ₩11,133 | ₩11,200 | ₩10,650 | ₩10,824 | -2.77% | 70.9만 |
|---|
| 2025.10.22 | ₩11,387 | ₩11,495 | ₩11,186 | ₩11,227 | -1.41% | 41.7만 |
|---|
| 2025.10.21 | ₩11,159 | ₩11,495 | ₩11,092 | ₩11,387 | +2.04% | 43.6만 |
|---|
| 2025.10.20 | ₩11,079 | ₩11,481 | ₩11,025 | ₩11,159 | +0.73% | 32.5만 |
|---|
| 2025.10.17 | ₩11,307 | ₩11,481 | ₩10,998 | ₩11,012 | -2.61% | 44.7만 |
|---|
| 2025.10.16 | ₩10,985 | ₩11,334 | ₩10,891 | ₩11,320 | +3.05% | 106.5만 |
|---|
| 2025.10.15 | ₩10,878 | ₩10,998 | ₩10,730 | ₩10,811 | -0.62% | 36.8만 |
|---|
| 2025.10.14 | ₩10,556 | ₩10,838 | ₩10,516 | ₩10,811 | +2.41% | 46.2만 |
|---|
| 2025.10.13 | ₩10,824 | ₩10,838 | ₩10,583 | ₩10,663 | -1.49% | 49.3만 |
|---|
| 2025.10.10 | ₩11,267 | ₩11,294 | ₩10,569 | ₩10,663 | -5.36% | 68.7만 |
|---|