시장 데이터를 불러오는 중
전체 종목
Hertz Global Holdings, Inc - Common Stock 과거 주가
Hertz Global Holdings, Inc - Common Stock · HTZ · NASDAQ
주요 사업 분야는 렌탈·리스 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hertz Global Holdings, Inc - Common Stock · HTZ · NASDAQ
주요 사업 분야는 렌탈·리스 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,668 | ₩2,668 | ₩2,481 | ₩2,575 | -3.52% | 1386.4만 |
| 2026.10.08 | ₩2,695 | ₩2,709 | ₩2,548 | ₩2,628 | -2.49% | 2217.8만 |
| 2026.10.07 | ₩2,749 | ₩3,004 | ₩2,615 | ₩2,776 | +0.98% | 5408.6만 |
| 2026.10.06 | ₩2,434 | ₩2,843 | ₩2,414 | ₩2,762 | +13.50% | 4354.6만 |
| 2026.10.05 | ₩2,394 | ₩2,467 | ₩2,300 | ₩2,400 | +0.28% | 1566.3만 |
| 2026.10.02 | ₩2,387 | ₩2,400 | ₩2,306 | ₩2,360 | -1.12% | 1858.5만 |
| 2026.10.01 | ₩2,226 | ₩2,414 | ₩2,186 | ₩2,320 | +4.22% | 1533.3만 |
| 2026.09.30 | ₩2,266 | ₩2,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,212 |
| ₩2,239 |
| -1.18% |
| 1346.9만 |
| 2026.09.29 | ₩2,280 | ₩2,320 | ₩2,253 | ₩2,253 | -1.18% | 1027.3만 |
|---|
| 2026.09.28 | ₩2,320 | ₩2,360 | ₩2,253 | ₩2,266 | -2.31% | 924.3만 |
|---|
| 2026.09.25 | ₩2,373 | ₩2,387 | ₩2,306 | ₩2,333 | -1.69% | 909.3만 |
|---|
| 2026.09.24 | ₩2,306 | ₩2,400 | ₩2,293 | ₩2,353 | +2.03% | 947.9만 |
|---|
| 2026.09.23 | ₩2,454 | ₩2,466 | ₩2,333 | ₩2,333 | -4.92% | 1243만 |
|---|
| 2026.09.22 | ₩2,521 | ₩2,554 | ₩2,481 | ₩2,481 | -1.60% | 1180.5만 |
|---|
| 2026.09.21 | ₩2,461 | ₩2,507 | ₩2,400 | ₩2,481 | +0.82% | 998.9만 |
|---|
| 2026.09.18 | ₩2,467 | ₩2,481 | ₩2,367 | ₩2,440 | -1.09% | 1699.2만 |
|---|
| 2026.09.17 | ₩2,588 | ₩2,615 | ₩2,454 | ₩2,494 | -3.63% | 1368.9만 |
|---|
| 2026.09.16 | ₩2,595 | ₩2,595 | ₩2,467 | ₩2,521 | -2.84% | 1233.1만 |
|---|
| 2026.09.15 | ₩2,635 | ₩2,682 | ₩2,561 | ₩2,588 | -1.78% | 1543.5만 |
|---|
| 2026.09.14 | ₩2,695 | ₩2,776 | ₩2,575 | ₩2,642 | -1.99% | 1802.5만 |
|---|
| 2026.09.11 | ₩2,776 | ₩2,789 | ₩2,695 | ₩2,735 | -1.45% | 1086만 |
|---|
| 2026.09.10 | ₩2,735 | ₩2,829 | ₩2,722 | ₩2,749 | +0.49% | 718.8만 |
|---|
| 2026.09.09 | ₩2,896 | ₩2,923 | ₩2,762 | ₩2,776 | -4.17% | 1259.7만 |
|---|
| 2026.09.08 | ₩3,084 | ₩3,091 | ₩2,910 | ₩2,930 | -5.00% | 1147.7만 |
|---|
| 2026.09.04 | ₩3,057 | ₩3,111 | ₩3,004 | ₩3,084 | +0.88% | 871.3만 |
|---|
| 2026.09.03 | ₩3,097 | ₩3,170 | ₩2,903 | ₩3,044 | -1.73% | 1396.3만 |
|---|
| 2026.09.02 | ₩3,030 | ₩3,258 | ₩3,004 | ₩3,097 | +2.21% | 2337.1만 |
|---|
| 2026.09.01 | ₩3,016 | ₩3,030 | ₩2,896 | ₩3,004 | -0.40% | 1534.9만 |
|---|
| 2026.08.31 | ₩2,843 | ₩3,071 | ₩2,802 | ₩3,044 | +7.08% | 2348.1만 |
|---|
| 2026.08.28 | ₩2,733 | ₩2,957 | ₩2,695 | ₩2,870 | +5.00% | 1970.1만 |
|---|
| 2026.08.27 | ₩2,809 | ₩2,870 | ₩2,722 | ₩2,735 | -2.63% | 1636만 |
|---|
| 2026.08.26 | ₩2,990 | ₩3,052 | ₩2,802 | ₩2,802 | -6.28% | 1511.9만 |
|---|
| 2026.08.25 | ₩2,970 | ₩3,017 | ₩2,876 | ₩2,990 | +0.68% | 1296.1만 |
|---|
| 2026.08.24 | ₩3,017 | ₩3,151 | ₩2,923 | ₩2,937 | -2.67% | 1827.5만 |
|---|
| 2026.08.21 | ₩2,789 | ₩3,084 | ₩2,782 | ₩3,017 | +8.17% | 2784.8만 |
|---|
| 2026.08.20 | ₩2,856 | ₩2,883 | ₩2,709 | ₩2,802 | -1.88% | 1793.5만 |
|---|
| 2026.08.19 | ₩2,786 | ₩2,957 | ₩2,709 | ₩2,896 | +3.95% | 2452.9만 |
|---|
| 2026.08.18 | ₩2,836 | ₩2,870 | ₩2,735 | ₩2,789 | -1.65% | 1889.4만 |
|---|
| 2026.08.17 | ₩2,963 | ₩3,071 | ₩2,849 | ₩2,896 | -2.26% | 2612.3만 |
|---|
| 2026.08.14 | ₩3,272 | ₩3,305 | ₩2,963 | ₩3,004 | -8.20% | 3721.4만 |
|---|
| 2026.08.13 | ₩3,594 | ₩3,949 | ₩3,044 | ₩3,144 | -12.50% | 1.2억 |
|---|
| 2026.08.12 | ₩3,319 | ₩3,828 | ₩3,191 | ₩3,755 | +13.13% | 7948.4만 |
|---|
| 2026.08.11 | ₩2,823 | ₩3,674 | ₩2,816 | ₩3,285 | +16.39% | 1.2억 |
|---|
| 2026.08.10 | ₩2,883 | ₩3,460 | ₩2,735 | ₩2,843 | -1.40% | 7457.3만 |
|---|
| 2026.08.07 | ₩3,272 | ₩3,339 | ₩2,856 | ₩3,044 | -6.97% | 2.3억 |
|---|
| 2026.08.06 | ₩2,440 | ₩2,937 | ₩2,186 | ₩2,709 | +10.99% | 1.6억 |
|---|
| 2026.08.05 | ₩2,011 | ₩2,105 | ₩1,944 | ₩2,092 | +4.00% | 2659.5만 |
|---|
| 2026.08.04 | ₩2,119 | ₩2,125 | ₩1,998 | ₩2,025 | -4.43% | 4007.2만 |
|---|
| 2026.08.03 | ₩2,092 | ₩2,128 | ₩1,985 | ₩2,052 | -1.92% | 2610.2만 |
|---|
| 2026.07.31 | ₩2,239 | ₩2,253 | ₩2,078 | ₩2,125 | -5.09% | 2390.5만 |
|---|
| 2026.07.30 | ₩2,280 | ₩2,293 | ₩2,186 | ₩2,219 | -2.65% | 901.3만 |
|---|
| 2026.07.29 | ₩2,360 | ₩2,360 | ₩2,092 | ₩2,239 | -5.11% | 2514.4만 |
|---|
| 2026.07.28 | ₩2,534 | ₩2,722 | ₩2,360 | ₩2,367 | -6.61% | 1955.3만 |
|---|
| 2026.07.27 | ₩2,414 | ₩2,709 | ₩2,414 | ₩2,682 | +11.11% | 1812.9만 |
|---|
| 2026.07.24 | ₩2,548 | ₩2,548 | ₩2,387 | ₩2,427 | -4.74% | 1212.9만 |
|---|
| 2026.07.23 | ₩2,548 | ₩2,729 | ₩2,521 | ₩2,554 | +0.26% | 1777.9만 |
|---|
| 2026.07.22 | ₩2,494 | ₩2,749 | ₩2,481 | ₩2,588 | +3.76% | 1832만 |
|---|
| 2026.07.21 | ₩2,373 | ₩2,494 | ₩2,286 | ₩2,481 | +4.52% | 1314.3만 |
|---|
| 2026.07.20 | ₩2,414 | ₩2,427 | ₩2,326 | ₩2,360 | -2.22% | 1850만 |
|---|
| 2026.07.17 | ₩2,494 | ₩2,548 | ₩2,353 | ₩2,414 | -3.23% | 1801.3만 |
|---|
| 2026.07.16 | ₩2,548 | ₩2,635 | ₩2,467 | ₩2,507 | -1.58% | 1104.6만 |
|---|
| 2026.07.15 | ₩2,494 | ₩2,655 | ₩2,461 | ₩2,548 | +2.15% | 1284.5만 |
|---|
| 2026.07.14 | ₩2,467 | ₩2,521 | ₩2,347 | ₩2,467 | 0.00% | 1645.9만 |
|---|
| 2026.07.13 | ₩2,742 | ₩2,762 | ₩2,454 | ₩2,454 | -10.51% | 2666.8만 |
|---|
| 2026.07.10 | ₩2,910 | ₩2,943 | ₩2,722 | ₩2,749 | -5.53% | 1358.8만 |
|---|
| 2026.07.09 | ₩2,682 | ₩2,937 | ₩2,628 | ₩2,910 | +8.50% | 3920.1만 |
|---|
| 2026.07.08 | ₩2,762 | ₩2,762 | ₩2,588 | ₩2,642 | -4.37% | 2621.9만 |
|---|
| 2026.07.07 | ₩2,769 | ₩3,004 | ₩2,749 | ₩2,816 | +1.69% | 2373.2만 |
|---|
| 2026.07.06 | ₩2,950 | ₩3,004 | ₩2,715 | ₩2,749 | -6.82% | 2022.9만 |
|---|
| 2026.07.02 | ₩2,950 | ₩3,030 | ₩2,802 | ₩2,843 | -3.64% | 2791만 |
|---|
| 2026.07.01 | ₩3,004 | ₩3,084 | ₩2,856 | ₩2,950 | -1.79% | 4284.2만 |
|---|
| 2026.06.30 | ₩3,124 | ₩3,151 | ₩2,870 | ₩3,037 | -2.79% | 4356.5만 |
|---|
| 2026.06.29 | ₩3,620 | ₩3,620 | ₩3,030 | ₩3,084 | -14.81% | 5765.6만 |
|---|
| 2026.06.26 | ₩3,553 | ₩3,658 | ₩3,446 | ₩3,540 | -0.38% | 3704.8만 |
|---|
| 2026.06.25 | ₩3,902 | ₩3,942 | ₩3,366 | ₩3,594 | -7.90% | 9286.5만 |
|---|
| 2026.06.24 | ₩5,310 | ₩5,337 | ₩3,956 | ₩4,023 | -24.24% | 9981.1만 |
|---|
| 2026.06.23 | ₩6,731 | ₩7,026 | ₩6,725 | ₩6,785 | +0.80% | 487.7만 |
|---|
| 2026.06.22 | ₩6,731 | ₩6,959 | ₩6,698 | ₩6,892 | +2.39% | 390만 |
|---|
| 2026.06.18 | ₩6,530 | ₩6,785 | ₩6,517 | ₩6,772 | +3.70% | 806.5만 |
|---|
| 2026.06.17 | ₩6,705 | ₩6,705 | ₩6,369 | ₩6,477 | -3.40% | 652.3만 |
|---|
| 2026.06.16 | ₩6,865 | ₩6,986 | ₩6,678 | ₩6,691 | -2.54% | 531.3만 |
|---|
| 2026.06.15 | ₩7,053 | ₩7,154 | ₩6,843 | ₩6,879 | -2.47% | 568.5만 |
|---|
| 2026.06.12 | ₩6,865 | ₩6,919 | ₩6,698 | ₩6,879 | +0.20% | 416.6만 |
|---|
| 2026.06.11 | ₩6,705 | ₩6,832 | ₩6,591 | ₩6,758 | +0.80% | 380.7만 |
|---|
| 2026.06.10 | ₩6,959 | ₩7,054 | ₩6,611 | ₩6,678 | -4.05% | 540.6만 |
|---|
| 2026.06.09 | ₩6,886 | ₩7,268 | ₩6,852 | ₩7,093 | +3.02% | 810.6만 |
|---|
| 2026.06.08 | ₩6,906 | ₩7,214 | ₩6,785 | ₩6,812 | -1.36% | 708.5만 |
|---|
| 2026.06.05 | ₩6,772 | ₩7,028 | ₩6,745 | ₩6,825 | +0.79% | 442.4만 |
|---|
| 2026.06.04 | ₩6,919 | ₩7,100 | ₩6,812 | ₩6,839 | -1.16% | 414.4만 |
|---|
| 2026.06.03 | ₩6,879 | ₩6,993 | ₩6,735 | ₩6,919 | +0.58% | 370.1만 |
|---|
| 2026.06.02 | ₩6,852 | ₩7,033 | ₩6,785 | ₩6,986 | +1.96% | 590만 |
|---|
| 2026.06.01 | ₩7,080 | ₩7,174 | ₩6,852 | ₩6,932 | -2.08% | 568.2만 |
|---|
| 2026.05.29 | ₩7,335 | ₩7,429 | ₩7,215 | ₩7,241 | -1.28% | 647.7만 |
|---|
| 2026.05.28 | ₩7,040 | ₩7,549 | ₩6,906 | ₩7,362 | +4.57% | 612.5만 |
|---|
| 2026.05.27 | ₩7,013 | ₩7,274 | ₩6,886 | ₩7,053 | +0.57% | 874.6만 |
|---|
| 2026.05.26 | ₩7,294 | ₩7,643 | ₩6,959 | ₩7,013 | -3.86% | 744.9만 |
|---|
| 2026.05.22 | ₩6,812 | ₩7,248 | ₩6,812 | ₩7,107 | +4.33% | 564.5만 |
|---|
| 2026.05.21 | ₩6,544 | ₩6,959 | ₩6,436 | ₩6,785 | +3.69% | 546.7만 |
|---|
| 2026.05.20 | ₩6,678 | ₩6,772 | ₩6,517 | ₩6,544 | -2.01% | 705.4만 |
|---|
| 2026.05.19 | ₩6,986 | ₩7,067 | ₩6,577 | ₩6,611 | -5.37% | 882.4만 |
|---|
| 2026.05.18 | ₩7,375 | ₩7,469 | ₩6,805 | ₩6,973 | -5.45% | 851.7만 |
|---|
| 2026.05.15 | ₩7,522 | ₩7,643 | ₩7,380 | ₩7,415 | -1.43% | 633.1만 |
|---|
| 2026.05.14 | ₩7,884 | ₩8,112 | ₩7,804 | ₩7,817 | -0.85% | 531.3만 |
|---|
| 2026.05.13 | ₩7,603 | ₩8,206 | ₩7,536 | ₩7,911 | +4.06% | 936.4만 |
|---|
| 2026.05.12 | ₩8,273 | ₩8,320 | ₩7,650 | ₩7,710 | -6.81% | 919.4만 |
|---|
| 2026.05.11 | ₩7,985 | ₩8,662 | ₩7,911 | ₩8,300 | +3.95% | 1033.4만 |
|---|
| 2026.05.08 | ₩8,300 | ₩8,595 | ₩8,072 | ₩8,112 | -2.26% | 685.5만 |
|---|
| 2026.05.07 | ₩8,260 | ₩8,740 | ₩7,623 | ₩8,273 | +0.16% | 1344.8만 |
|---|
| 2026.05.06 | ₩8,307 | ₩8,823 | ₩8,273 | ₩8,689 | +4.60% | 815.8만 |
|---|
| 2026.05.05 | ₩7,734 | ₩8,461 | ₩7,710 | ₩8,166 | +5.58% | 687.5만 |
|---|
| 2026.05.04 | ₩8,300 | ₩8,515 | ₩7,750 | ₩7,791 | -6.14% | 717.3만 |
|---|
| 2026.05.01 | ₩8,381 | ₩8,515 | ₩7,831 | ₩8,233 | -1.76% | 1341.7만 |
|---|
| 2026.04.30 | ₩8,676 | ₩9,440 | ₩8,260 | ₩8,528 | -1.70% | 4337.8만 |
|---|
| 2026.04.29 | ₩7,288 | ₩7,670 | ₩7,201 | ₩7,509 | +3.04% | 1002.8만 |
|---|
| 2026.04.28 | ₩7,429 | ₩7,724 | ₩7,415 | ₩7,710 | +3.79% | 704.1만 |
|---|
| 2026.04.27 | ₩7,650 | ₩7,866 | ₩7,442 | ₩7,496 | -2.02% | 1059.8만 |
|---|
| 2026.04.24 | ₩7,925 | ₩7,998 | ₩7,536 | ₩7,657 | -3.38% | 1102.4만 |
|---|
| 2026.04.23 | ₩8,609 | ₩8,702 | ₩7,583 | ₩7,911 | -8.10% | 1663만 |
|---|
| 2026.04.22 | ₩9,755 | ₩10,191 | ₩8,629 | ₩8,850 | -9.28% | 2064.6만 |
|---|
| 2026.04.21 | ₩10,620 | ₩10,647 | ₩9,266 | ₩9,614 | -9.47% | 3535.5만 |
|---|
| 2026.04.20 | ₩9,949 | ₩10,969 | ₩9,896 | ₩10,472 | +5.26% | 2758만 |
|---|
| 2026.04.17 | ₩9,239 | ₩10,399 | ₩8,944 | ₩9,963 | +7.84% | 2217.6만 |
|---|
| 2026.04.16 | ₩8,662 | ₩9,628 | ₩8,421 | ₩9,359 | +8.05% | 1550.2만 |
|---|
| 2026.04.15 | ₩9,172 | ₩9,225 | ₩8,340 | ₩8,796 | -4.09% | 1697.3만 |
|---|
| 2026.04.14 | ₩8,863 | ₩9,547 | ₩8,609 | ₩9,373 | +5.75% | 1370.9만 |
|---|
| 2026.04.13 | ₩8,327 | ₩9,031 | ₩8,126 | ₩8,863 | +6.44% | 1239.5만 |
|---|
| 2026.04.10 | ₩8,865 | ₩9,064 | ₩8,059 | ₩8,474 | -4.40% | 1631.2만 |
|---|
| 2026.04.09 | ₩8,005 | ₩8,971 | ₩7,992 | ₩8,810 | +10.05% | 1693.7만 |
|---|
| 2026.04.08 | ₩8,112 | ₩8,394 | ₩7,831 | ₩8,005 | -1.32% | 1601.2만 |
|---|
| 2026.04.07 | ₩7,107 | ₩7,992 | ₩7,080 | ₩7,884 | +10.94% | 2446.5만 |
|---|
| 2026.04.06 | ₩6,718 | ₩7,134 | ₩6,705 | ₩7,120 | +5.99% | 629.3만 |
|---|
| 2026.04.02 | ₩6,772 | ₩6,959 | ₩6,584 | ₩6,852 | +1.19% | 812.4만 |
|---|
| 2026.04.01 | ₩6,275 | ₩6,973 | ₩6,141 | ₩6,946 | +10.68% | 1091.5만 |
|---|
| 2026.03.31 | ₩6,101 | ₩6,342 | ₩5,913 | ₩6,182 | +1.32% | 749.9만 |
|---|
| 2026.03.30 | ₩6,074 | ₩6,235 | ₩5,913 | ₩6,007 | -1.10% | 606.1만 |
|---|
| 2026.03.27 | ₩5,954 | ₩6,356 | ₩5,940 | ₩6,168 | +3.60% | 651.4만 |
|---|
| 2026.03.26 | ₩5,820 | ₩6,818 | ₩5,712 | ₩6,396 | +9.91% | 1917.3만 |
|---|
| 2026.03.25 | ₩5,833 | ₩5,873 | ₩5,638 | ₩5,860 | +0.46% | 459.9만 |
|---|
| 2026.03.24 | ₩5,518 | ₩5,766 | ₩5,471 | ₩5,685 | +3.04% | 409.8만 |
|---|
| 2026.03.23 | ₩5,377 | ₩5,739 | ₩5,350 | ₩5,538 | +2.99% | 500.5만 |
|---|
| 2026.03.20 | ₩5,270 | ₩5,377 | ₩5,162 | ₩5,297 | +0.51% | 581만 |
|---|
| 2026.03.19 | ₩5,551 | ₩5,659 | ₩5,062 | ₩5,337 | -3.86% | 828.3만 |
|---|
| 2026.03.18 | ₩5,699 | ₩5,866 | ₩5,551 | ₩5,605 | -1.65% | 942.3만 |
|---|
| 2026.03.17 | ₩5,364 | ₩5,752 | ₩5,364 | ₩5,645 | +5.25% | 489.1만 |
|---|
| 2026.03.16 | ₩5,297 | ₩5,404 | ₩5,270 | ₩5,323 | +0.51% | 463.9만 |
|---|
| 2026.03.13 | ₩5,283 | ₩5,350 | ₩5,122 | ₩5,216 | -1.27% | 404.8만 |
|---|
| 2026.03.12 | ₩5,417 | ₩5,511 | ₩5,183 | ₩5,216 | -3.71% | 549.9만 |
|---|
| 2026.03.11 | ₩5,417 | ₩5,578 | ₩5,357 | ₩5,525 | +1.98% | 329.7만 |
|---|
| 2026.03.10 | ₩5,565 | ₩5,571 | ₩5,364 | ₩5,377 | -3.37% | 355.1만 |
|---|
| 2026.03.09 | ₩5,364 | ₩5,592 | ₩5,216 | ₩5,578 | +4.00% | 790.5만 |
|---|
| 2026.03.06 | ₩5,565 | ₩5,645 | ₩5,444 | ₩5,525 | -0.72% | 655.6만 |
|---|
| 2026.03.05 | ₩5,766 | ₩5,967 | ₩5,632 | ₩5,766 | 0.00% | 459.5만 |
|---|
| 2026.03.04 | ₩5,846 | ₩6,007 | ₩5,712 | ₩5,820 | -0.46% | 511.3만 |
|---|
| 2026.03.03 | ₩5,645 | ₩5,887 | ₩5,578 | ₩5,820 | +3.09% | 446.5만 |
|---|
| 2026.03.02 | ₩5,699 | ₩6,155 | ₩5,645 | ₩5,806 | +1.88% | 744.7만 |
|---|
| 2026.02.27 | ₩5,927 | ₩6,262 | ₩5,833 | ₩6,088 | +2.71% | 943.5만 |
|---|
| 2026.02.26 | ₩5,672 | ₩6,155 | ₩5,632 | ₩6,034 | +6.38% | 1179.3만 |
|---|
| 2026.02.25 | ₩5,980 | ₩6,088 | ₩5,779 | ₩5,927 | -0.90% | 785.3만 |
|---|
| 2026.02.24 | ₩5,940 | ₩6,074 | ₩5,866 | ₩5,954 | +0.23% | 497.7만 |
|---|
| 2026.02.23 | ₩6,155 | ₩6,155 | ₩5,752 | ₩5,940 | -3.49% | 773.2만 |
|---|
| 2026.02.20 | ₩6,235 | ₩6,383 | ₩5,954 | ₩6,255 | +0.32% | 786.6만 |
|---|
| 2026.02.19 | ₩6,839 | ₩6,865 | ₩6,054 | ₩6,275 | -8.24% | 1457.2만 |
|---|
| 2026.02.18 | ₩6,731 | ₩7,134 | ₩6,691 | ₩7,107 | +5.58% | 574.4만 |
|---|
| 2026.02.17 | ₩6,745 | ₩6,792 | ₩6,544 | ₩6,597 | -2.19% | 399.4만 |
|---|
| 2026.02.13 | ₩7,040 | ₩7,053 | ₩6,705 | ₩6,758 | -4.00% | 416.1만 |
|---|
| 2026.02.12 | ₩7,120 | ₩7,241 | ₩6,731 | ₩6,865 | -3.58% | 544.1만 |
|---|
| 2026.02.11 | ₩6,973 | ₩7,201 | ₩6,899 | ₩7,067 | +1.35% | 522.9만 |
|---|
| 2026.02.10 | ₩7,080 | ₩7,167 | ₩6,932 | ₩6,973 | -1.52% | 305.3만 |
|---|
| 2026.02.09 | ₩7,107 | ₩7,187 | ₩6,899 | ₩7,080 | -0.38% | 346.4만 |
|---|
| 2026.02.06 | ₩6,718 | ₩7,113 | ₩6,718 | ₩7,093 | +5.59% | 580.2만 |
|---|
| 2026.02.05 | ₩6,906 | ₩6,999 | ₩6,523 | ₩6,624 | -4.08% | 622.1만 |
|---|
| 2026.02.04 | ₩7,080 | ₩7,388 | ₩6,979 | ₩6,999 | -1.14% | 680.2만 |
|---|
| 2026.02.03 | ₩6,705 | ₩6,953 | ₩6,613 | ₩6,919 | +3.20% | 552.3만 |
|---|
| 2026.02.02 | ₩6,544 | ₩6,798 | ₩6,503 | ₩6,651 | +1.64% | 472.5만 |
|---|
| 2026.01.30 | ₩6,718 | ₩6,812 | ₩6,490 | ₩6,570 | -2.20% | 692만 |
|---|
| 2026.01.29 | ₩6,959 | ₩6,999 | ₩6,758 | ₩6,812 | -2.12% | 346.3만 |
|---|
| 2026.01.28 | ₩7,227 | ₩7,254 | ₩6,865 | ₩6,959 | -3.71% | 353.9만 |
|---|
| 2026.01.27 | ₩7,241 | ₩7,241 | ₩6,973 | ₩7,107 | -1.85% | 475.3만 |
|---|
| 2026.01.26 | ₩7,388 | ₩7,388 | ₩7,113 | ₩7,241 | -2.00% | 524.9만 |
|---|
| 2026.01.23 | ₩7,616 | ₩7,683 | ₩7,321 | ₩7,415 | -2.64% | 408.8만 |
|---|
| 2026.01.22 | ₩7,952 | ₩8,226 | ₩7,603 | ₩7,616 | -4.22% | 519.1만 |
|---|
| 2026.01.21 | ₩7,335 | ₩7,978 | ₩7,308 | ₩7,884 | +7.50% | 838.6만 |
|---|
| 2026.01.20 | ₩7,268 | ₩7,522 | ₩7,147 | ₩7,227 | -0.55% | 559.5만 |
|---|
| 2026.01.16 | ₩7,482 | ₩7,589 | ₩7,294 | ₩7,489 | +0.09% | 507.5만 |
|---|
| 2026.01.15 | ₩7,294 | ₩7,690 | ₩7,294 | ₩7,496 | +2.76% | 428.1만 |
|---|
| 2026.01.14 | ₩7,120 | ₩7,348 | ₩6,999 | ₩7,254 | +1.88% | 493만 |
|---|
| 2026.01.13 | ₩7,281 | ₩7,402 | ₩7,107 | ₩7,134 | -2.03% | 480.8만 |
|---|
| 2026.01.12 | ₩7,657 | ₩7,657 | ₩7,221 | ₩7,335 | -4.20% | 566만 |
|---|
| 2026.01.09 | ₩7,657 | ₩7,744 | ₩7,348 | ₩7,589 | -0.88% | 380.7만 |
|---|
| 2026.01.08 | ₩7,516 | ₩7,797 | ₩7,496 | ₩7,509 | -0.09% | 526.2만 |
|---|
| 2026.01.07 | ₩7,522 | ₩7,824 | ₩7,335 | ₩7,522 | 0.00% | 525.9만 |
|---|
| 2026.01.06 | ₩7,067 | ₩7,630 | ₩7,060 | ₩7,563 | +7.02% | 798.2만 |
|---|
| 2026.01.05 | ₩6,999 | ₩7,268 | ₩6,932 | ₩7,026 | +0.38% | 670.3만 |
|---|
| 2026.01.02 | ₩6,946 | ₩7,207 | ₩6,932 | ₩6,999 | +0.77% | 579.1만 |
|---|
| 2025.12.31 | ₩6,959 | ₩7,006 | ₩6,879 | ₩6,892 | -0.96% | 520.6만 |
|---|
| 2025.12.30 | ₩7,067 | ₩7,080 | ₩6,919 | ₩7,026 | -0.57% | 392.6만 |
|---|
| 2025.12.29 | ₩7,201 | ₩7,214 | ₩6,999 | ₩7,080 | -1.68% | 483.5만 |
|---|
| 2025.12.26 | ₩7,053 | ₩7,207 | ₩6,879 | ₩7,187 | +1.90% | 519.8만 |
|---|
| 2025.12.24 | ₩7,348 | ₩7,375 | ₩7,040 | ₩7,147 | -2.74% | 281.5만 |
|---|
| 2025.12.23 | ₩7,616 | ₩7,683 | ₩7,241 | ₩7,348 | -3.52% | 625.9만 |
|---|
| 2025.12.22 | ₩7,134 | ₩7,871 | ₩7,020 | ₩7,697 | +7.89% | 1402.9만 |
|---|
| 2025.12.19 | ₩6,812 | ₩7,006 | ₩6,731 | ₩6,906 | +1.38% | 1015.9만 |
|---|
| 2025.12.18 | ₩6,839 | ₩6,973 | ₩6,705 | ₩6,785 | -0.78% | 471.6만 |
|---|
| 2025.12.17 | ₩6,839 | ₩6,899 | ₩6,705 | ₩6,745 | -1.37% | 321.7만 |
|---|
| 2025.12.16 | ₩6,772 | ₩6,892 | ₩6,678 | ₩6,839 | +0.99% | 450만 |
|---|
| 2025.12.15 | ₩6,986 | ₩6,999 | ₩6,745 | ₩6,758 | -3.26% | 489.4만 |
|---|
| 2025.12.12 | ₩6,959 | ₩7,053 | ₩6,825 | ₩6,906 | -0.77% | 505.8만 |
|---|
| 2025.12.11 | ₩7,375 | ₩7,375 | ₩6,939 | ₩6,959 | -5.64% | 526.7만 |
|---|
| 2025.12.10 | ₩7,214 | ₩7,616 | ₩7,162 | ₩7,362 | +2.04% | 651.1만 |
|---|
| 2025.12.09 | ₩6,825 | ₩7,408 | ₩6,812 | ₩7,160 | +4.91% | 785.2만 |
|---|
| 2025.12.08 | ₩6,892 | ₩6,946 | ₩6,785 | ₩6,825 | -0.97% | 407.1만 |
|---|
| 2025.12.05 | ₩6,865 | ₩7,227 | ₩6,765 | ₩6,785 | -1.17% | 725.9만 |
|---|
| 2025.12.04 | ₩6,973 | ₩6,999 | ₩6,745 | ₩6,892 | -1.15% | 502.4만 |
|---|
| 2025.12.03 | ₩6,932 | ₩7,067 | ₩6,812 | ₩6,999 | +0.97% | 456.8만 |
|---|
| 2025.12.02 | ₩6,584 | ₩6,986 | ₩6,544 | ₩6,879 | +4.48% | 555만 |
|---|
| 2025.12.01 | ₩6,879 | ₩6,879 | ₩6,611 | ₩6,678 | -2.92% | 897.3만 |
|---|
| 2025.11.28 | ₩6,865 | ₩7,026 | ₩6,825 | ₩7,026 | +2.34% | 359.7만 |
|---|
| 2025.11.26 | ₩6,946 | ₩7,067 | ₩6,852 | ₩6,865 | -1.16% | 539.6만 |
|---|
| 2025.11.25 | ₩6,812 | ₩7,107 | ₩6,772 | ₩7,053 | +3.54% | 783.5만 |
|---|
| 2025.11.24 | ₩6,879 | ₩6,879 | ₩6,587 | ₩6,812 | -0.97% | 999.5만 |
|---|
| 2025.11.21 | ₩6,396 | ₩6,865 | ₩6,262 | ₩6,825 | +6.71% | 1027.7만 |
|---|
| 2025.11.20 | ₩6,906 | ₩6,946 | ₩6,396 | ₩6,503 | -5.83% | 1256.6만 |
|---|
| 2025.11.19 | ₩6,986 | ₩7,080 | ₩6,745 | ₩6,852 | -1.92% | 1132.1만 |
|---|
| 2025.11.18 | ₩6,973 | ₩7,080 | ₩6,731 | ₩6,999 | +0.38% | 949.3만 |
|---|
| 2025.11.17 | ₩7,496 | ₩7,496 | ₩6,953 | ₩7,053 | -5.90% | 1375.2만 |
|---|
| 2025.11.14 | ₩7,898 | ₩8,019 | ₩7,563 | ₩7,576 | -4.07% | 1115.2만 |
|---|
| 2025.11.13 | ₩8,287 | ₩8,420 | ₩7,777 | ₩8,139 | -1.78% | 1306.9만 |
|---|
| 2025.11.12 | ₩8,622 | ₩9,185 | ₩8,407 | ₩8,501 | -1.40% | 1399.3만 |
|---|
| 2025.11.11 | ₩8,327 | ₩8,582 | ₩8,052 | ₩8,555 | +2.74% | 705.9만 |
|---|
| 2025.11.10 | ₩9,091 | ₩9,306 | ₩8,374 | ₩8,421 | -7.37% | 1055.5만 |
|---|
| 2025.11.07 | ₩8,133 | ₩8,977 | ₩8,059 | ₩8,823 | +8.49% | 1451.6만 |
|---|
| 2025.11.06 | ₩8,904 | ₩9,172 | ₩8,193 | ₩8,293 | -6.85% | 1504.9만 |
|---|
| 2025.11.05 | ₩8,716 | ₩8,984 | ₩7,536 | ₩8,951 | +2.69% | 3222만 |
|---|
| 2025.11.04 | ₩7,697 | ₩9,587 | ₩7,509 | ₩9,024 | +17.25% | 1.3억 |
|---|
| 2025.11.03 | ₩6,973 | ₩6,985 | ₩6,530 | ₩6,624 | -5.00% | 1449.8만 |
|---|
| 2025.10.31 | ₩6,711 | ₩6,892 | ₩6,423 | ₩6,879 | +2.50% | 1074.2만 |
|---|
| 2025.10.30 | ₩7,026 | ₩7,026 | ₩6,624 | ₩6,691 | -4.77% | 1114.4만 |
|---|
| 2025.10.29 | ₩7,053 | ₩7,321 | ₩6,946 | ₩7,067 | +0.19% | 1195.3만 |
|---|
| 2025.10.28 | ₩6,959 | ₩7,087 | ₩6,792 | ₩6,852 | -1.54% | 879.6만 |
|---|
| 2025.10.27 | ₩7,067 | ₩7,328 | ₩6,852 | ₩6,932 | -1.90% | 895.2만 |
|---|
| 2025.10.24 | ₩7,107 | ₩7,201 | ₩6,812 | ₩6,946 | -2.26% | 618만 |
|---|
| 2025.10.23 | ₩6,530 | ₩6,973 | ₩6,517 | ₩6,959 | +6.57% | 850.5만 |
|---|
| 2025.10.22 | ₩6,872 | ₩7,080 | ₩6,517 | ₩6,637 | -3.41% | 806.2만 |
|---|
| 2025.10.21 | ₩6,544 | ₩7,107 | ₩6,316 | ₩6,852 | +4.71% | 1270.3만 |
|---|
| 2025.10.20 | ₩7,120 | ₩7,120 | ₩6,517 | ₩6,718 | -5.65% | 1290.3만 |
|---|
| 2025.10.17 | ₩7,750 | ₩7,750 | ₩6,973 | ₩6,993 | -9.78% | 1014만 |
|---|
| 2025.10.16 | ₩7,509 | ₩8,019 | ₩7,388 | ₩7,750 | +3.21% | 1182.1만 |
|---|
| 2025.10.15 | ₩7,496 | ₩7,589 | ₩7,281 | ₩7,469 | -0.36% | 910만 |
|---|
| 2025.10.14 | ₩7,227 | ₩7,657 | ₩6,919 | ₩7,402 | +2.41% | 1126.3만 |
|---|
| 2025.10.13 | ₩7,576 | ₩7,670 | ₩7,187 | ₩7,362 | -2.83% | 605.1만 |
|---|
| 2025.10.10 | ₩7,616 | ₩7,804 | ₩7,415 | ₩7,509 | -1.41% | 740.7만 |
|---|