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 | ₩2,662 | ₩2,662 | ₩2,475 | ₩2,569 | -3.52% | 1386.4만 |
| 2026.10.08 | ₩2,689 | ₩2,703 | ₩2,542 | ₩2,622 | -2.49% | 2217.8만 |
| 2026.10.07 | ₩2,743 | ₩2,997 | ₩2,609 | ₩2,769 | +0.98% | 5408.6만 |
| 2026.10.06 | ₩2,428 | ₩2,836 | ₩2,408 | ₩2,756 | +13.50% | 4354.6만 |
| 2026.10.05 | ₩2,388 | ₩2,462 | ₩2,294 | ₩2,395 | +0.28% | 1566.3만 |
| 2026.10.02 | ₩2,381 | ₩2,395 | ₩2,301 | ₩2,355 | -1.12% | 1858.5만 |
| 2026.10.01 | ₩2,221 | ₩2,408 | ₩2,181 | ₩2,315 | +4.22% | 1533.3만 |
| 2026.09.30 | ₩2,261 | ₩2,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,234 |
| -1.18% |
| 1346.9만 |
| 2026.09.29 | ₩2,274 | ₩2,315 | ₩2,248 | ₩2,248 | -1.18% | 1027.3만 |
|---|
| 2026.09.28 | ₩2,315 | ₩2,355 | ₩2,248 | ₩2,261 | -2.31% | 924.3만 |
|---|
| 2026.09.25 | ₩2,368 | ₩2,381 | ₩2,301 | ₩2,328 | -1.69% | 909.3만 |
|---|
| 2026.09.24 | ₩2,301 | ₩2,395 | ₩2,288 | ₩2,348 | +2.03% | 947.9만 |
|---|
| 2026.09.23 | ₩2,448 | ₩2,460 | ₩2,328 | ₩2,328 | -4.92% | 1243만 |
|---|
| 2026.09.22 | ₩2,515 | ₩2,549 | ₩2,475 | ₩2,475 | -1.60% | 1180.5만 |
|---|
| 2026.09.21 | ₩2,455 | ₩2,502 | ₩2,395 | ₩2,475 | +0.82% | 998.9만 |
|---|
| 2026.09.18 | ₩2,462 | ₩2,475 | ₩2,361 | ₩2,435 | -1.09% | 1699.2만 |
|---|
| 2026.09.17 | ₩2,582 | ₩2,609 | ₩2,448 | ₩2,488 | -3.63% | 1368.9만 |
|---|
| 2026.09.16 | ₩2,589 | ₩2,589 | ₩2,462 | ₩2,515 | -2.84% | 1233.1만 |
|---|
| 2026.09.15 | ₩2,629 | ₩2,676 | ₩2,555 | ₩2,582 | -1.78% | 1543.5만 |
|---|
| 2026.09.14 | ₩2,689 | ₩2,769 | ₩2,569 | ₩2,636 | -1.99% | 1802.5만 |
|---|
| 2026.09.11 | ₩2,769 | ₩2,783 | ₩2,689 | ₩2,729 | -1.45% | 1086만 |
|---|
| 2026.09.10 | ₩2,729 | ₩2,823 | ₩2,716 | ₩2,743 | +0.49% | 718.8만 |
|---|
| 2026.09.09 | ₩2,890 | ₩2,917 | ₩2,756 | ₩2,769 | -4.17% | 1259.7만 |
|---|
| 2026.09.08 | ₩3,077 | ₩3,084 | ₩2,903 | ₩2,923 | -5.00% | 1147.7만 |
|---|
| 2026.09.04 | ₩3,050 | ₩3,104 | ₩2,997 | ₩3,077 | +0.88% | 871.3만 |
|---|
| 2026.09.03 | ₩3,091 | ₩3,163 | ₩2,897 | ₩3,037 | -1.73% | 1396.3만 |
|---|
| 2026.09.02 | ₩3,024 | ₩3,251 | ₩2,997 | ₩3,091 | +2.21% | 2337.1만 |
|---|
| 2026.09.01 | ₩3,009 | ₩3,024 | ₩2,890 | ₩2,997 | -0.40% | 1534.9만 |
|---|
| 2026.08.31 | ₩2,836 | ₩3,064 | ₩2,796 | ₩3,037 | +7.08% | 2348.1만 |
|---|
| 2026.08.28 | ₩2,727 | ₩2,950 | ₩2,689 | ₩2,863 | +5.00% | 1970.1만 |
|---|
| 2026.08.27 | ₩2,803 | ₩2,863 | ₩2,716 | ₩2,729 | -2.63% | 1636만 |
|---|
| 2026.08.26 | ₩2,983 | ₩3,045 | ₩2,796 | ₩2,796 | -6.28% | 1511.9만 |
|---|
| 2026.08.25 | ₩2,963 | ₩3,010 | ₩2,870 | ₩2,983 | +0.68% | 1296.1만 |
|---|
| 2026.08.24 | ₩3,010 | ₩3,144 | ₩2,917 | ₩2,930 | -2.67% | 1827.5만 |
|---|
| 2026.08.21 | ₩2,783 | ₩3,077 | ₩2,776 | ₩3,010 | +8.17% | 2784.8만 |
|---|
| 2026.08.20 | ₩2,850 | ₩2,876 | ₩2,703 | ₩2,796 | -1.88% | 1793.5만 |
|---|
| 2026.08.19 | ₩2,780 | ₩2,950 | ₩2,703 | ₩2,890 | +3.95% | 2452.9만 |
|---|
| 2026.08.18 | ₩2,830 | ₩2,863 | ₩2,729 | ₩2,783 | -1.65% | 1889.4만 |
|---|
| 2026.08.17 | ₩2,957 | ₩3,064 | ₩2,843 | ₩2,890 | -2.26% | 2612.3만 |
|---|
| 2026.08.14 | ₩3,264 | ₩3,298 | ₩2,957 | ₩2,997 | -8.20% | 3721.4만 |
|---|
| 2026.08.13 | ₩3,586 | ₩3,940 | ₩3,037 | ₩3,137 | -12.50% | 1.2억 |
|---|
| 2026.08.12 | ₩3,311 | ₩3,820 | ₩3,184 | ₩3,746 | +13.13% | 7948.4만 |
|---|
| 2026.08.11 | ₩2,816 | ₩3,666 | ₩2,810 | ₩3,278 | +16.39% | 1.2억 |
|---|
| 2026.08.10 | ₩2,876 | ₩3,452 | ₩2,729 | ₩2,836 | -1.40% | 7457.3만 |
|---|
| 2026.08.07 | ₩3,264 | ₩3,331 | ₩2,850 | ₩3,037 | -6.97% | 2.3억 |
|---|
| 2026.08.06 | ₩2,435 | ₩2,930 | ₩2,181 | ₩2,703 | +10.99% | 1.6억 |
|---|
| 2026.08.05 | ₩2,007 | ₩2,100 | ₩1,940 | ₩2,087 | +4.00% | 2659.5만 |
|---|
| 2026.08.04 | ₩2,114 | ₩2,121 | ₩1,993 | ₩2,020 | -4.43% | 4007.2만 |
|---|
| 2026.08.03 | ₩2,087 | ₩2,123 | ₩1,980 | ₩2,047 | -1.92% | 2610.2만 |
|---|
| 2026.07.31 | ₩2,234 | ₩2,248 | ₩2,074 | ₩2,121 | -5.09% | 2390.5만 |
|---|
| 2026.07.30 | ₩2,274 | ₩2,288 | ₩2,181 | ₩2,214 | -2.65% | 901.3만 |
|---|
| 2026.07.29 | ₩2,355 | ₩2,355 | ₩2,087 | ₩2,234 | -5.11% | 2514.4만 |
|---|
| 2026.07.28 | ₩2,529 | ₩2,716 | ₩2,355 | ₩2,361 | -6.61% | 1955.3만 |
|---|
| 2026.07.27 | ₩2,408 | ₩2,703 | ₩2,408 | ₩2,676 | +11.11% | 1812.9만 |
|---|
| 2026.07.24 | ₩2,542 | ₩2,542 | ₩2,381 | ₩2,422 | -4.74% | 1212.9만 |
|---|
| 2026.07.23 | ₩2,542 | ₩2,723 | ₩2,515 | ₩2,549 | +0.26% | 1777.9만 |
|---|
| 2026.07.22 | ₩2,488 | ₩2,743 | ₩2,475 | ₩2,582 | +3.76% | 1832만 |
|---|
| 2026.07.21 | ₩2,368 | ₩2,488 | ₩2,281 | ₩2,475 | +4.52% | 1314.3만 |
|---|
| 2026.07.20 | ₩2,408 | ₩2,422 | ₩2,321 | ₩2,355 | -2.22% | 1850만 |
|---|
| 2026.07.17 | ₩2,488 | ₩2,542 | ₩2,348 | ₩2,408 | -3.23% | 1801.3만 |
|---|
| 2026.07.16 | ₩2,542 | ₩2,629 | ₩2,462 | ₩2,502 | -1.58% | 1104.6만 |
|---|
| 2026.07.15 | ₩2,488 | ₩2,649 | ₩2,455 | ₩2,542 | +2.15% | 1284.5만 |
|---|
| 2026.07.14 | ₩2,462 | ₩2,515 | ₩2,341 | ₩2,462 | 0.00% | 1645.9만 |
|---|
| 2026.07.13 | ₩2,736 | ₩2,756 | ₩2,448 | ₩2,448 | -10.51% | 2666.8만 |
|---|
| 2026.07.10 | ₩2,903 | ₩2,937 | ₩2,716 | ₩2,743 | -5.53% | 1358.8만 |
|---|
| 2026.07.09 | ₩2,676 | ₩2,930 | ₩2,622 | ₩2,903 | +8.50% | 3920.1만 |
|---|
| 2026.07.08 | ₩2,756 | ₩2,756 | ₩2,582 | ₩2,636 | -4.37% | 2621.9만 |
|---|
| 2026.07.07 | ₩2,763 | ₩2,997 | ₩2,743 | ₩2,810 | +1.69% | 2373.2만 |
|---|
| 2026.07.06 | ₩2,943 | ₩2,997 | ₩2,709 | ₩2,743 | -6.82% | 2022.9만 |
|---|
| 2026.07.02 | ₩2,943 | ₩3,024 | ₩2,796 | ₩2,836 | -3.64% | 2791만 |
|---|
| 2026.07.01 | ₩2,997 | ₩3,077 | ₩2,850 | ₩2,943 | -1.79% | 4284.2만 |
|---|
| 2026.06.30 | ₩3,117 | ₩3,144 | ₩2,863 | ₩3,030 | -2.79% | 4356.5만 |
|---|
| 2026.06.29 | ₩3,612 | ₩3,612 | ₩3,024 | ₩3,077 | -14.81% | 5765.6만 |
|---|
| 2026.06.26 | ₩3,545 | ₩3,650 | ₩3,438 | ₩3,532 | -0.38% | 3704.8만 |
|---|
| 2026.06.25 | ₩3,893 | ₩3,933 | ₩3,358 | ₩3,586 | -7.90% | 9286.5만 |
|---|
| 2026.06.24 | ₩5,298 | ₩5,325 | ₩3,947 | ₩4,014 | -24.24% | 9981.1만 |
|---|
| 2026.06.23 | ₩6,716 | ₩7,010 | ₩6,709 | ₩6,770 | +0.80% | 487.7만 |
|---|
| 2026.06.22 | ₩6,716 | ₩6,944 | ₩6,683 | ₩6,877 | +2.39% | 390만 |
|---|
| 2026.06.18 | ₩6,515 | ₩6,770 | ₩6,502 | ₩6,756 | +3.70% | 806.5만 |
|---|
| 2026.06.17 | ₩6,689 | ₩6,689 | ₩6,355 | ₩6,462 | -3.40% | 652.3만 |
|---|
| 2026.06.16 | ₩6,850 | ₩6,970 | ₩6,663 | ₩6,676 | -2.54% | 531.3만 |
|---|
| 2026.06.15 | ₩7,037 | ₩7,138 | ₩6,827 | ₩6,863 | -2.47% | 568.5만 |
|---|
| 2026.06.12 | ₩6,850 | ₩6,903 | ₩6,683 | ₩6,863 | +0.20% | 416.6만 |
|---|
| 2026.06.11 | ₩6,689 | ₩6,816 | ₩6,576 | ₩6,743 | +0.80% | 380.7만 |
|---|
| 2026.06.10 | ₩6,944 | ₩7,039 | ₩6,596 | ₩6,663 | -4.05% | 540.6만 |
|---|
| 2026.06.09 | ₩6,870 | ₩7,251 | ₩6,837 | ₩7,077 | +3.02% | 810.6만 |
|---|
| 2026.06.08 | ₩6,890 | ₩7,198 | ₩6,770 | ₩6,796 | -1.36% | 708.5만 |
|---|
| 2026.06.05 | ₩6,756 | ₩7,012 | ₩6,730 | ₩6,810 | +0.79% | 442.4만 |
|---|
| 2026.06.04 | ₩6,903 | ₩7,084 | ₩6,796 | ₩6,823 | -1.16% | 414.4만 |
|---|
| 2026.06.03 | ₩6,863 | ₩6,977 | ₩6,720 | ₩6,903 | +0.58% | 370.1만 |
|---|
| 2026.06.02 | ₩6,837 | ₩7,017 | ₩6,770 | ₩6,970 | +1.96% | 590만 |
|---|
| 2026.06.01 | ₩7,064 | ₩7,158 | ₩6,837 | ₩6,917 | -2.08% | 568.2만 |
|---|
| 2026.05.29 | ₩7,318 | ₩7,412 | ₩7,199 | ₩7,225 | -1.28% | 647.7만 |
|---|
| 2026.05.28 | ₩7,024 | ₩7,532 | ₩6,890 | ₩7,345 | +4.57% | 612.5만 |
|---|
| 2026.05.27 | ₩6,997 | ₩7,258 | ₩6,870 | ₩7,037 | +0.57% | 874.6만 |
|---|
| 2026.05.26 | ₩7,278 | ₩7,626 | ₩6,944 | ₩6,997 | -3.86% | 744.9만 |
|---|
| 2026.05.22 | ₩6,796 | ₩7,231 | ₩6,796 | ₩7,091 | +4.33% | 564.5만 |
|---|
| 2026.05.21 | ₩6,529 | ₩6,944 | ₩6,422 | ₩6,770 | +3.69% | 546.7만 |
|---|
| 2026.05.20 | ₩6,663 | ₩6,756 | ₩6,502 | ₩6,529 | -2.01% | 705.4만 |
|---|
| 2026.05.19 | ₩6,970 | ₩7,051 | ₩6,562 | ₩6,596 | -5.37% | 882.4만 |
|---|
| 2026.05.18 | ₩7,358 | ₩7,452 | ₩6,790 | ₩6,957 | -5.45% | 851.7만 |
|---|
| 2026.05.15 | ₩7,506 | ₩7,626 | ₩7,364 | ₩7,398 | -1.43% | 633.1만 |
|---|
| 2026.05.14 | ₩7,867 | ₩8,094 | ₩7,786 | ₩7,800 | -0.85% | 531.3만 |
|---|
| 2026.05.13 | ₩7,586 | ₩8,188 | ₩7,519 | ₩7,893 | +4.06% | 936.4만 |
|---|
| 2026.05.12 | ₩8,255 | ₩8,302 | ₩7,633 | ₩7,693 | -6.81% | 919.4만 |
|---|
| 2026.05.11 | ₩7,967 | ₩8,643 | ₩7,893 | ₩8,281 | +3.95% | 1033.4만 |
|---|
| 2026.05.08 | ₩8,281 | ₩8,576 | ₩8,054 | ₩8,094 | -2.26% | 685.5만 |
|---|
| 2026.05.07 | ₩8,241 | ₩8,720 | ₩7,606 | ₩8,255 | +0.16% | 1344.8만 |
|---|
| 2026.05.06 | ₩8,288 | ₩8,803 | ₩8,255 | ₩8,669 | +4.60% | 815.8만 |
|---|
| 2026.05.05 | ₩7,717 | ₩8,442 | ₩7,693 | ₩8,148 | +5.58% | 687.5만 |
|---|
| 2026.05.04 | ₩8,281 | ₩8,496 | ₩7,733 | ₩7,773 | -6.14% | 717.3만 |
|---|
| 2026.05.01 | ₩8,362 | ₩8,496 | ₩7,813 | ₩8,215 | -1.76% | 1341.7만 |
|---|
| 2026.04.30 | ₩8,656 | ₩9,419 | ₩8,241 | ₩8,509 | -1.70% | 4337.8만 |
|---|
| 2026.04.29 | ₩7,271 | ₩7,653 | ₩7,184 | ₩7,492 | +3.04% | 1002.8만 |
|---|
| 2026.04.28 | ₩7,412 | ₩7,706 | ₩7,398 | ₩7,693 | +3.79% | 704.1만 |
|---|
| 2026.04.27 | ₩7,633 | ₩7,848 | ₩7,425 | ₩7,479 | -2.02% | 1059.8만 |
|---|
| 2026.04.24 | ₩7,907 | ₩7,980 | ₩7,519 | ₩7,639 | -3.38% | 1102.4만 |
|---|
| 2026.04.23 | ₩8,589 | ₩8,683 | ₩7,566 | ₩7,893 | -8.10% | 1663만 |
|---|
| 2026.04.22 | ₩9,733 | ₩10,168 | ₩8,609 | ₩8,830 | -9.28% | 2064.6만 |
|---|
| 2026.04.21 | ₩10,596 | ₩10,623 | ₩9,245 | ₩9,593 | -9.47% | 3535.5만 |
|---|
| 2026.04.20 | ₩9,927 | ₩10,944 | ₩9,874 | ₩10,449 | +5.26% | 2758만 |
|---|
| 2026.04.17 | ₩9,218 | ₩10,375 | ₩8,924 | ₩9,940 | +7.84% | 2217.6만 |
|---|
| 2026.04.16 | ₩8,643 | ₩9,606 | ₩8,402 | ₩9,338 | +8.05% | 1550.2만 |
|---|
| 2026.04.15 | ₩9,151 | ₩9,205 | ₩8,322 | ₩8,776 | -4.09% | 1697.3만 |
|---|
| 2026.04.14 | ₩8,843 | ₩9,526 | ₩8,589 | ₩9,352 | +5.75% | 1370.9만 |
|---|
| 2026.04.13 | ₩8,308 | ₩9,011 | ₩8,108 | ₩8,843 | +6.44% | 1239.5만 |
|---|
| 2026.04.10 | ₩8,845 | ₩9,044 | ₩8,041 | ₩8,455 | -4.40% | 1631.2만 |
|---|
| 2026.04.09 | ₩7,987 | ₩8,950 | ₩7,974 | ₩8,790 | +10.05% | 1693.7만 |
|---|
| 2026.04.08 | ₩8,094 | ₩8,375 | ₩7,813 | ₩7,987 | -1.32% | 1601.2만 |
|---|
| 2026.04.07 | ₩7,091 | ₩7,974 | ₩7,064 | ₩7,867 | +10.94% | 2446.5만 |
|---|
| 2026.04.06 | ₩6,703 | ₩7,118 | ₩6,689 | ₩7,104 | +5.99% | 629.3만 |
|---|
| 2026.04.02 | ₩6,756 | ₩6,944 | ₩6,569 | ₩6,837 | +1.19% | 812.4만 |
|---|
| 2026.04.01 | ₩6,261 | ₩6,957 | ₩6,127 | ₩6,930 | +10.68% | 1091.5만 |
|---|
| 2026.03.31 | ₩6,087 | ₩6,328 | ₩5,900 | ₩6,168 | +1.32% | 749.9만 |
|---|
| 2026.03.30 | ₩6,061 | ₩6,221 | ₩5,900 | ₩5,994 | -1.10% | 606.1만 |
|---|
| 2026.03.27 | ₩5,940 | ₩6,342 | ₩5,927 | ₩6,154 | +3.60% | 651.4만 |
|---|
| 2026.03.26 | ₩5,806 | ₩6,803 | ₩5,699 | ₩6,382 | +9.91% | 1917.3만 |
|---|
| 2026.03.25 | ₩5,820 | ₩5,860 | ₩5,626 | ₩5,847 | +0.46% | 459.9만 |
|---|
| 2026.03.24 | ₩5,505 | ₩5,753 | ₩5,459 | ₩5,673 | +3.04% | 409.8만 |
|---|
| 2026.03.23 | ₩5,365 | ₩5,726 | ₩5,338 | ₩5,525 | +2.99% | 500.5만 |
|---|
| 2026.03.20 | ₩5,258 | ₩5,365 | ₩5,151 | ₩5,285 | +0.51% | 581만 |
|---|
| 2026.03.19 | ₩5,539 | ₩5,646 | ₩5,050 | ₩5,325 | -3.86% | 828.3만 |
|---|
| 2026.03.18 | ₩5,686 | ₩5,853 | ₩5,539 | ₩5,592 | -1.65% | 942.3만 |
|---|
| 2026.03.17 | ₩5,352 | ₩5,740 | ₩5,352 | ₩5,632 | +5.25% | 489.1만 |
|---|
| 2026.03.16 | ₩5,285 | ₩5,392 | ₩5,258 | ₩5,311 | +0.51% | 463.9만 |
|---|
| 2026.03.13 | ₩5,271 | ₩5,338 | ₩5,111 | ₩5,204 | -1.27% | 404.8만 |
|---|
| 2026.03.12 | ₩5,405 | ₩5,499 | ₩5,171 | ₩5,204 | -3.71% | 549.9만 |
|---|
| 2026.03.11 | ₩5,405 | ₩5,566 | ₩5,345 | ₩5,512 | +1.98% | 329.7만 |
|---|
| 2026.03.10 | ₩5,552 | ₩5,559 | ₩5,352 | ₩5,365 | -3.37% | 355.1만 |
|---|
| 2026.03.09 | ₩5,352 | ₩5,579 | ₩5,204 | ₩5,566 | +4.00% | 790.5만 |
|---|
| 2026.03.06 | ₩5,552 | ₩5,632 | ₩5,432 | ₩5,512 | -0.72% | 655.6만 |
|---|
| 2026.03.05 | ₩5,753 | ₩5,954 | ₩5,619 | ₩5,753 | 0.00% | 459.5만 |
|---|
| 2026.03.04 | ₩5,833 | ₩5,994 | ₩5,699 | ₩5,806 | -0.46% | 511.3만 |
|---|
| 2026.03.03 | ₩5,632 | ₩5,873 | ₩5,566 | ₩5,806 | +3.09% | 446.5만 |
|---|
| 2026.03.02 | ₩5,686 | ₩6,141 | ₩5,632 | ₩5,793 | +1.88% | 744.7만 |
|---|
| 2026.02.27 | ₩5,913 | ₩6,248 | ₩5,820 | ₩6,074 | +2.71% | 943.5만 |
|---|
| 2026.02.26 | ₩5,659 | ₩6,141 | ₩5,619 | ₩6,020 | +6.38% | 1179.3만 |
|---|
| 2026.02.25 | ₩5,967 | ₩6,074 | ₩5,766 | ₩5,913 | -0.90% | 785.3만 |
|---|
| 2026.02.24 | ₩5,927 | ₩6,061 | ₩5,853 | ₩5,940 | +0.23% | 497.7만 |
|---|
| 2026.02.23 | ₩6,141 | ₩6,141 | ₩5,740 | ₩5,927 | -3.49% | 773.2만 |
|---|
| 2026.02.20 | ₩6,221 | ₩6,368 | ₩5,940 | ₩6,241 | +0.32% | 786.6만 |
|---|
| 2026.02.19 | ₩6,823 | ₩6,850 | ₩6,041 | ₩6,261 | -8.24% | 1457.2만 |
|---|
| 2026.02.18 | ₩6,716 | ₩7,118 | ₩6,676 | ₩7,091 | +5.58% | 574.4만 |
|---|
| 2026.02.17 | ₩6,730 | ₩6,776 | ₩6,529 | ₩6,582 | -2.19% | 399.4만 |
|---|
| 2026.02.13 | ₩7,024 | ₩7,037 | ₩6,689 | ₩6,743 | -4.00% | 416.1만 |
|---|
| 2026.02.12 | ₩7,104 | ₩7,225 | ₩6,716 | ₩6,850 | -3.58% | 544.1만 |
|---|
| 2026.02.11 | ₩6,957 | ₩7,184 | ₩6,883 | ₩7,051 | +1.35% | 522.9만 |
|---|
| 2026.02.10 | ₩7,064 | ₩7,151 | ₩6,917 | ₩6,957 | -1.52% | 305.3만 |
|---|
| 2026.02.09 | ₩7,091 | ₩7,171 | ₩6,883 | ₩7,064 | -0.38% | 346.4만 |
|---|
| 2026.02.06 | ₩6,703 | ₩7,097 | ₩6,703 | ₩7,077 | +5.59% | 580.2만 |
|---|
| 2026.02.05 | ₩6,890 | ₩6,984 | ₩6,509 | ₩6,609 | -4.08% | 622.1만 |
|---|
| 2026.02.04 | ₩7,064 | ₩7,372 | ₩6,964 | ₩6,984 | -1.14% | 680.2만 |
|---|
| 2026.02.03 | ₩6,689 | ₩6,937 | ₩6,598 | ₩6,903 | +3.20% | 552.3만 |
|---|
| 2026.02.02 | ₩6,529 | ₩6,783 | ₩6,489 | ₩6,636 | +1.64% | 472.5만 |
|---|
| 2026.01.30 | ₩6,703 | ₩6,796 | ₩6,475 | ₩6,556 | -2.20% | 692만 |
|---|
| 2026.01.29 | ₩6,944 | ₩6,984 | ₩6,743 | ₩6,796 | -2.12% | 346.3만 |
|---|
| 2026.01.28 | ₩7,211 | ₩7,238 | ₩6,850 | ₩6,944 | -3.71% | 353.9만 |
|---|
| 2026.01.27 | ₩7,225 | ₩7,225 | ₩6,957 | ₩7,091 | -1.85% | 475.3만 |
|---|
| 2026.01.26 | ₩7,372 | ₩7,372 | ₩7,097 | ₩7,225 | -2.00% | 524.9만 |
|---|
| 2026.01.23 | ₩7,599 | ₩7,666 | ₩7,305 | ₩7,398 | -2.64% | 408.8만 |
|---|
| 2026.01.22 | ₩7,934 | ₩8,208 | ₩7,586 | ₩7,599 | -4.22% | 519.1만 |
|---|
| 2026.01.21 | ₩7,318 | ₩7,960 | ₩7,291 | ₩7,867 | +7.50% | 838.6만 |
|---|
| 2026.01.20 | ₩7,251 | ₩7,506 | ₩7,131 | ₩7,211 | -0.55% | 559.5만 |
|---|
| 2026.01.16 | ₩7,465 | ₩7,572 | ₩7,278 | ₩7,472 | +0.09% | 507.5만 |
|---|
| 2026.01.15 | ₩7,278 | ₩7,673 | ₩7,278 | ₩7,479 | +2.76% | 428.1만 |
|---|
| 2026.01.14 | ₩7,104 | ₩7,332 | ₩6,984 | ₩7,238 | +1.88% | 493만 |
|---|
| 2026.01.13 | ₩7,265 | ₩7,385 | ₩7,091 | ₩7,118 | -2.03% | 480.8만 |
|---|
| 2026.01.12 | ₩7,639 | ₩7,639 | ₩7,204 | ₩7,318 | -4.20% | 566만 |
|---|
| 2026.01.09 | ₩7,639 | ₩7,726 | ₩7,332 | ₩7,572 | -0.88% | 380.7만 |
|---|
| 2026.01.08 | ₩7,499 | ₩7,780 | ₩7,479 | ₩7,492 | -0.09% | 526.2만 |
|---|
| 2026.01.07 | ₩7,506 | ₩7,807 | ₩7,318 | ₩7,506 | 0.00% | 525.9만 |
|---|
| 2026.01.06 | ₩7,051 | ₩7,613 | ₩7,044 | ₩7,546 | +7.02% | 798.2만 |
|---|
| 2026.01.05 | ₩6,984 | ₩7,251 | ₩6,917 | ₩7,010 | +0.38% | 670.3만 |
|---|
| 2026.01.02 | ₩6,930 | ₩7,191 | ₩6,917 | ₩6,984 | +0.77% | 579.1만 |
|---|
| 2025.12.31 | ₩6,944 | ₩6,990 | ₩6,863 | ₩6,877 | -0.96% | 520.6만 |
|---|
| 2025.12.30 | ₩7,051 | ₩7,064 | ₩6,903 | ₩7,010 | -0.57% | 392.6만 |
|---|
| 2025.12.29 | ₩7,184 | ₩7,198 | ₩6,984 | ₩7,064 | -1.68% | 483.5만 |
|---|
| 2025.12.26 | ₩7,037 | ₩7,191 | ₩6,863 | ₩7,171 | +1.90% | 519.8만 |
|---|
| 2025.12.24 | ₩7,332 | ₩7,358 | ₩7,024 | ₩7,131 | -2.74% | 281.5만 |
|---|
| 2025.12.23 | ₩7,599 | ₩7,666 | ₩7,225 | ₩7,332 | -3.52% | 625.9만 |
|---|
| 2025.12.22 | ₩7,118 | ₩7,853 | ₩7,004 | ₩7,679 | +7.89% | 1402.9만 |
|---|
| 2025.12.19 | ₩6,796 | ₩6,990 | ₩6,716 | ₩6,890 | +1.38% | 1015.9만 |
|---|
| 2025.12.18 | ₩6,823 | ₩6,957 | ₩6,689 | ₩6,770 | -0.78% | 471.6만 |
|---|
| 2025.12.17 | ₩6,823 | ₩6,883 | ₩6,689 | ₩6,730 | -1.37% | 321.7만 |
|---|
| 2025.12.16 | ₩6,756 | ₩6,877 | ₩6,663 | ₩6,823 | +0.99% | 450만 |
|---|
| 2025.12.15 | ₩6,970 | ₩6,984 | ₩6,730 | ₩6,743 | -3.26% | 489.4만 |
|---|
| 2025.12.12 | ₩6,944 | ₩7,037 | ₩6,810 | ₩6,890 | -0.77% | 505.8만 |
|---|
| 2025.12.11 | ₩7,358 | ₩7,358 | ₩6,924 | ₩6,944 | -5.64% | 526.7만 |
|---|
| 2025.12.10 | ₩7,198 | ₩7,599 | ₩7,146 | ₩7,345 | +2.04% | 651.1만 |
|---|
| 2025.12.09 | ₩6,810 | ₩7,392 | ₩6,796 | ₩7,144 | +4.91% | 785.2만 |
|---|
| 2025.12.08 | ₩6,877 | ₩6,930 | ₩6,770 | ₩6,810 | -0.97% | 407.1만 |
|---|
| 2025.12.05 | ₩6,850 | ₩7,211 | ₩6,750 | ₩6,770 | -1.17% | 725.9만 |
|---|
| 2025.12.04 | ₩6,957 | ₩6,984 | ₩6,730 | ₩6,877 | -1.15% | 502.4만 |
|---|
| 2025.12.03 | ₩6,917 | ₩7,051 | ₩6,796 | ₩6,984 | +0.97% | 456.8만 |
|---|
| 2025.12.02 | ₩6,569 | ₩6,970 | ₩6,529 | ₩6,863 | +4.48% | 555만 |
|---|
| 2025.12.01 | ₩6,863 | ₩6,863 | ₩6,596 | ₩6,663 | -2.92% | 897.3만 |
|---|
| 2025.11.28 | ₩6,850 | ₩7,010 | ₩6,810 | ₩7,010 | +2.34% | 359.7만 |
|---|
| 2025.11.26 | ₩6,930 | ₩7,051 | ₩6,837 | ₩6,850 | -1.16% | 539.6만 |
|---|
| 2025.11.25 | ₩6,796 | ₩7,091 | ₩6,756 | ₩7,037 | +3.54% | 783.5만 |
|---|
| 2025.11.24 | ₩6,863 | ₩6,863 | ₩6,572 | ₩6,796 | -0.97% | 999.5만 |
|---|
| 2025.11.21 | ₩6,382 | ₩6,850 | ₩6,248 | ₩6,810 | +6.71% | 1027.7만 |
|---|
| 2025.11.20 | ₩6,890 | ₩6,930 | ₩6,382 | ₩6,489 | -5.83% | 1256.6만 |
|---|
| 2025.11.19 | ₩6,970 | ₩7,064 | ₩6,730 | ₩6,837 | -1.92% | 1132.1만 |
|---|
| 2025.11.18 | ₩6,957 | ₩7,064 | ₩6,716 | ₩6,984 | +0.38% | 949.3만 |
|---|
| 2025.11.17 | ₩7,479 | ₩7,479 | ₩6,937 | ₩7,037 | -5.90% | 1375.2만 |
|---|
| 2025.11.14 | ₩7,880 | ₩8,001 | ₩7,546 | ₩7,559 | -4.07% | 1115.2만 |
|---|
| 2025.11.13 | ₩8,268 | ₩8,401 | ₩7,760 | ₩8,121 | -1.78% | 1306.9만 |
|---|
| 2025.11.12 | ₩8,603 | ₩9,164 | ₩8,389 | ₩8,482 | -1.40% | 1399.3만 |
|---|
| 2025.11.11 | ₩8,308 | ₩8,562 | ₩8,034 | ₩8,536 | +2.74% | 705.9만 |
|---|
| 2025.11.10 | ₩9,071 | ₩9,285 | ₩8,355 | ₩8,402 | -7.37% | 1055.5만 |
|---|
| 2025.11.07 | ₩8,114 | ₩8,957 | ₩8,041 | ₩8,803 | +8.49% | 1451.6만 |
|---|
| 2025.11.06 | ₩8,884 | ₩9,151 | ₩8,174 | ₩8,275 | -6.85% | 1504.9만 |
|---|
| 2025.11.05 | ₩8,696 | ₩8,964 | ₩7,519 | ₩8,930 | +2.69% | 3222만 |
|---|
| 2025.11.04 | ₩7,679 | ₩9,566 | ₩7,492 | ₩9,004 | +17.25% | 1.3억 |
|---|
| 2025.11.03 | ₩6,957 | ₩6,969 | ₩6,515 | ₩6,609 | -5.00% | 1449.8만 |
|---|
| 2025.10.31 | ₩6,696 | ₩6,877 | ₩6,408 | ₩6,863 | +2.50% | 1074.2만 |
|---|
| 2025.10.30 | ₩7,010 | ₩7,010 | ₩6,609 | ₩6,676 | -4.77% | 1114.4만 |
|---|
| 2025.10.29 | ₩7,037 | ₩7,305 | ₩6,930 | ₩7,051 | +0.19% | 1195.3만 |
|---|
| 2025.10.28 | ₩6,944 | ₩7,071 | ₩6,776 | ₩6,837 | -1.54% | 879.6만 |
|---|
| 2025.10.27 | ₩7,051 | ₩7,312 | ₩6,837 | ₩6,917 | -1.90% | 895.2만 |
|---|
| 2025.10.24 | ₩7,091 | ₩7,184 | ₩6,796 | ₩6,930 | -2.26% | 618만 |
|---|
| 2025.10.23 | ₩6,515 | ₩6,957 | ₩6,502 | ₩6,944 | +6.57% | 850.5만 |
|---|
| 2025.10.22 | ₩6,857 | ₩7,064 | ₩6,502 | ₩6,623 | -3.41% | 806.2만 |
|---|
| 2025.10.21 | ₩6,529 | ₩7,091 | ₩6,301 | ₩6,837 | +4.71% | 1270.3만 |
|---|
| 2025.10.20 | ₩7,104 | ₩7,104 | ₩6,502 | ₩6,703 | -5.65% | 1290.3만 |
|---|
| 2025.10.17 | ₩7,733 | ₩7,733 | ₩6,957 | ₩6,977 | -9.78% | 1014만 |
|---|
| 2025.10.16 | ₩7,492 | ₩8,001 | ₩7,372 | ₩7,733 | +3.21% | 1182.1만 |
|---|
| 2025.10.15 | ₩7,479 | ₩7,572 | ₩7,265 | ₩7,452 | -0.36% | 910만 |
|---|
| 2025.10.14 | ₩7,211 | ₩7,639 | ₩6,903 | ₩7,385 | +2.41% | 1126.3만 |
|---|
| 2025.10.13 | ₩7,559 | ₩7,653 | ₩7,171 | ₩7,345 | -2.83% | 605.1만 |
|---|
| 2025.10.10 | ₩7,599 | ₩7,786 | ₩7,398 | ₩7,492 | -1.41% | 740.7만 |
|---|