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 | ₩2,661 | ₩2,661 | ₩2,474 | ₩2,567 | -3.52% | 1386.4만 |
| 2026.10.08 | ₩2,688 | ₩2,701 | ₩2,541 | ₩2,621 | -2.49% | 2217.8만 |
| 2026.10.07 | ₩2,741 | ₩2,995 | ₩2,608 | ₩2,768 | +0.98% | 5408.6만 |
| 2026.10.06 | ₩2,427 | ₩2,835 | ₩2,407 | ₩2,755 | +13.50% | 4354.6만 |
| 2026.10.05 | ₩2,387 | ₩2,461 | ₩2,293 | ₩2,394 | +0.28% | 1566.3만 |
| 2026.10.02 | ₩2,380 | ₩2,394 | ₩2,300 | ₩2,354 | -1.12% | 1858.5만 |
| 2026.10.01 | ₩2,220 | ₩2,407 | ₩2,180 | ₩2,313 | +4.22% | 1533.3만 |
| 2026.09.30 | ₩2,260 | ₩2,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,233 |
| -1.18% |
| 1346.9만 |
| 2026.09.29 | ₩2,273 | ₩2,313 | ₩2,247 | ₩2,247 | -1.18% | 1027.3만 |
|---|
| 2026.09.28 | ₩2,313 | ₩2,354 | ₩2,247 | ₩2,260 | -2.31% | 924.3만 |
|---|
| 2026.09.25 | ₩2,367 | ₩2,380 | ₩2,300 | ₩2,327 | -1.69% | 909.3만 |
|---|
| 2026.09.24 | ₩2,300 | ₩2,394 | ₩2,287 | ₩2,347 | +2.03% | 947.9만 |
|---|
| 2026.09.23 | ₩2,447 | ₩2,459 | ₩2,327 | ₩2,327 | -4.92% | 1243만 |
|---|
| 2026.09.22 | ₩2,514 | ₩2,547 | ₩2,474 | ₩2,474 | -1.60% | 1180.5만 |
|---|
| 2026.09.21 | ₩2,454 | ₩2,501 | ₩2,394 | ₩2,474 | +0.82% | 998.9만 |
|---|
| 2026.09.18 | ₩2,461 | ₩2,474 | ₩2,360 | ₩2,434 | -1.09% | 1699.2만 |
|---|
| 2026.09.17 | ₩2,581 | ₩2,608 | ₩2,447 | ₩2,487 | -3.63% | 1368.9만 |
|---|
| 2026.09.16 | ₩2,588 | ₩2,588 | ₩2,461 | ₩2,514 | -2.84% | 1233.1만 |
|---|
| 2026.09.15 | ₩2,628 | ₩2,674 | ₩2,554 | ₩2,581 | -1.78% | 1543.5만 |
|---|
| 2026.09.14 | ₩2,688 | ₩2,768 | ₩2,567 | ₩2,634 | -1.99% | 1802.5만 |
|---|
| 2026.09.11 | ₩2,768 | ₩2,781 | ₩2,688 | ₩2,728 | -1.45% | 1086만 |
|---|
| 2026.09.10 | ₩2,728 | ₩2,822 | ₩2,715 | ₩2,741 | +0.49% | 718.8만 |
|---|
| 2026.09.09 | ₩2,888 | ₩2,915 | ₩2,755 | ₩2,768 | -4.17% | 1259.7만 |
|---|
| 2026.09.08 | ₩3,076 | ₩3,082 | ₩2,902 | ₩2,922 | -5.00% | 1147.7만 |
|---|
| 2026.09.04 | ₩3,049 | ₩3,102 | ₩2,995 | ₩3,076 | +0.88% | 871.3만 |
|---|
| 2026.09.03 | ₩3,089 | ₩3,161 | ₩2,895 | ₩3,036 | -1.73% | 1396.3만 |
|---|
| 2026.09.02 | ₩3,022 | ₩3,249 | ₩2,995 | ₩3,089 | +2.21% | 2337.1만 |
|---|
| 2026.09.01 | ₩3,007 | ₩3,022 | ₩2,888 | ₩2,995 | -0.40% | 1534.9만 |
|---|
| 2026.08.31 | ₩2,835 | ₩3,062 | ₩2,795 | ₩3,036 | +7.08% | 2348.1만 |
|---|
| 2026.08.28 | ₩2,725 | ₩2,949 | ₩2,688 | ₩2,862 | +5.00% | 1970.1만 |
|---|
| 2026.08.27 | ₩2,801 | ₩2,862 | ₩2,715 | ₩2,728 | -2.63% | 1636만 |
|---|
| 2026.08.26 | ₩2,982 | ₩3,044 | ₩2,795 | ₩2,795 | -6.28% | 1511.9만 |
|---|
| 2026.08.25 | ₩2,962 | ₩3,009 | ₩2,868 | ₩2,982 | +0.68% | 1296.1만 |
|---|
| 2026.08.24 | ₩3,009 | ₩3,142 | ₩2,915 | ₩2,929 | -2.67% | 1827.5만 |
|---|
| 2026.08.21 | ₩2,781 | ₩3,076 | ₩2,775 | ₩3,009 | +8.17% | 2784.8만 |
|---|
| 2026.08.20 | ₩2,848 | ₩2,875 | ₩2,701 | ₩2,795 | -1.88% | 1793.5만 |
|---|
| 2026.08.19 | ₩2,779 | ₩2,949 | ₩2,701 | ₩2,888 | +3.95% | 2452.9만 |
|---|
| 2026.08.18 | ₩2,828 | ₩2,862 | ₩2,728 | ₩2,781 | -1.65% | 1889.4만 |
|---|
| 2026.08.17 | ₩2,955 | ₩3,062 | ₩2,842 | ₩2,888 | -2.26% | 2612.3만 |
|---|
| 2026.08.14 | ₩3,263 | ₩3,296 | ₩2,955 | ₩2,995 | -8.20% | 3721.4만 |
|---|
| 2026.08.13 | ₩3,584 | ₩3,938 | ₩3,036 | ₩3,136 | -12.50% | 1.2억 |
|---|
| 2026.08.12 | ₩3,310 | ₩3,818 | ₩3,183 | ₩3,744 | +13.13% | 7948.4만 |
|---|
| 2026.08.11 | ₩2,815 | ₩3,664 | ₩2,808 | ₩3,276 | +16.39% | 1.2억 |
|---|
| 2026.08.10 | ₩2,875 | ₩3,450 | ₩2,728 | ₩2,835 | -1.40% | 7457.3만 |
|---|
| 2026.08.07 | ₩3,263 | ₩3,330 | ₩2,848 | ₩3,036 | -6.97% | 2.3억 |
|---|
| 2026.08.06 | ₩2,434 | ₩2,929 | ₩2,180 | ₩2,701 | +10.99% | 1.6억 |
|---|
| 2026.08.05 | ₩2,006 | ₩2,099 | ₩1,939 | ₩2,086 | +4.00% | 2659.5만 |
|---|
| 2026.08.04 | ₩2,113 | ₩2,120 | ₩1,992 | ₩2,019 | -4.43% | 4007.2만 |
|---|
| 2026.08.03 | ₩2,086 | ₩2,122 | ₩1,979 | ₩2,046 | -1.92% | 2610.2만 |
|---|
| 2026.07.31 | ₩2,233 | ₩2,247 | ₩2,073 | ₩2,120 | -5.09% | 2390.5만 |
|---|
| 2026.07.30 | ₩2,273 | ₩2,287 | ₩2,180 | ₩2,213 | -2.65% | 901.3만 |
|---|
| 2026.07.29 | ₩2,354 | ₩2,354 | ₩2,086 | ₩2,233 | -5.11% | 2514.4만 |
|---|
| 2026.07.28 | ₩2,527 | ₩2,715 | ₩2,354 | ₩2,360 | -6.61% | 1955.3만 |
|---|
| 2026.07.27 | ₩2,407 | ₩2,701 | ₩2,407 | ₩2,674 | +11.11% | 1812.9만 |
|---|
| 2026.07.24 | ₩2,541 | ₩2,541 | ₩2,380 | ₩2,420 | -4.74% | 1212.9만 |
|---|
| 2026.07.23 | ₩2,541 | ₩2,721 | ₩2,514 | ₩2,547 | +0.26% | 1777.9만 |
|---|
| 2026.07.22 | ₩2,487 | ₩2,741 | ₩2,474 | ₩2,581 | +3.76% | 1832만 |
|---|
| 2026.07.21 | ₩2,367 | ₩2,487 | ₩2,280 | ₩2,474 | +4.52% | 1314.3만 |
|---|
| 2026.07.20 | ₩2,407 | ₩2,420 | ₩2,320 | ₩2,354 | -2.22% | 1850만 |
|---|
| 2026.07.17 | ₩2,487 | ₩2,541 | ₩2,347 | ₩2,407 | -3.23% | 1801.3만 |
|---|
| 2026.07.16 | ₩2,541 | ₩2,628 | ₩2,461 | ₩2,501 | -1.58% | 1104.6만 |
|---|
| 2026.07.15 | ₩2,487 | ₩2,648 | ₩2,454 | ₩2,541 | +2.15% | 1284.5만 |
|---|
| 2026.07.14 | ₩2,461 | ₩2,514 | ₩2,340 | ₩2,461 | 0.00% | 1645.9만 |
|---|
| 2026.07.13 | ₩2,735 | ₩2,755 | ₩2,447 | ₩2,447 | -10.51% | 2666.8만 |
|---|
| 2026.07.10 | ₩2,902 | ₩2,935 | ₩2,715 | ₩2,741 | -5.53% | 1358.8만 |
|---|
| 2026.07.09 | ₩2,674 | ₩2,929 | ₩2,621 | ₩2,902 | +8.50% | 3920.1만 |
|---|
| 2026.07.08 | ₩2,755 | ₩2,755 | ₩2,581 | ₩2,634 | -4.37% | 2621.9만 |
|---|
| 2026.07.07 | ₩2,761 | ₩2,995 | ₩2,741 | ₩2,808 | +1.69% | 2373.2만 |
|---|
| 2026.07.06 | ₩2,942 | ₩2,995 | ₩2,708 | ₩2,741 | -6.82% | 2022.9만 |
|---|
| 2026.07.02 | ₩2,942 | ₩3,022 | ₩2,795 | ₩2,835 | -3.64% | 2791만 |
|---|
| 2026.07.01 | ₩2,995 | ₩3,076 | ₩2,848 | ₩2,942 | -1.79% | 4284.2만 |
|---|
| 2026.06.30 | ₩3,116 | ₩3,142 | ₩2,862 | ₩3,029 | -2.79% | 4356.5만 |
|---|
| 2026.06.29 | ₩3,611 | ₩3,611 | ₩3,022 | ₩3,076 | -14.81% | 5765.6만 |
|---|
| 2026.06.26 | ₩3,544 | ₩3,648 | ₩3,437 | ₩3,530 | -0.38% | 3704.8만 |
|---|
| 2026.06.25 | ₩3,891 | ₩3,931 | ₩3,356 | ₩3,584 | -7.90% | 9286.5만 |
|---|
| 2026.06.24 | ₩5,295 | ₩5,322 | ₩3,945 | ₩4,012 | -24.24% | 9981.1만 |
|---|
| 2026.06.23 | ₩6,713 | ₩7,007 | ₩6,706 | ₩6,766 | +0.80% | 487.7만 |
|---|
| 2026.06.22 | ₩6,713 | ₩6,940 | ₩6,679 | ₩6,873 | +2.39% | 390만 |
|---|
| 2026.06.18 | ₩6,512 | ₩6,766 | ₩6,499 | ₩6,753 | +3.70% | 806.5만 |
|---|
| 2026.06.17 | ₩6,686 | ₩6,686 | ₩6,352 | ₩6,459 | -3.40% | 652.3만 |
|---|
| 2026.06.16 | ₩6,847 | ₩6,967 | ₩6,659 | ₩6,673 | -2.54% | 531.3만 |
|---|
| 2026.06.15 | ₩7,034 | ₩7,134 | ₩6,824 | ₩6,860 | -2.47% | 568.5만 |
|---|
| 2026.06.12 | ₩6,847 | ₩6,900 | ₩6,679 | ₩6,860 | +0.20% | 416.6만 |
|---|
| 2026.06.11 | ₩6,686 | ₩6,813 | ₩6,572 | ₩6,740 | +0.80% | 380.7만 |
|---|
| 2026.06.10 | ₩6,940 | ₩7,035 | ₩6,593 | ₩6,659 | -4.05% | 540.6만 |
|---|
| 2026.06.09 | ₩6,867 | ₩7,248 | ₩6,833 | ₩7,074 | +3.02% | 810.6만 |
|---|
| 2026.06.08 | ₩6,887 | ₩7,194 | ₩6,766 | ₩6,793 | -1.36% | 708.5만 |
|---|
| 2026.06.05 | ₩6,753 | ₩7,008 | ₩6,726 | ₩6,807 | +0.79% | 442.4만 |
|---|
| 2026.06.04 | ₩6,900 | ₩7,081 | ₩6,793 | ₩6,820 | -1.16% | 414.4만 |
|---|
| 2026.06.03 | ₩6,860 | ₩6,974 | ₩6,717 | ₩6,900 | +0.58% | 370.1만 |
|---|
| 2026.06.02 | ₩6,833 | ₩7,014 | ₩6,766 | ₩6,967 | +1.96% | 590만 |
|---|
| 2026.06.01 | ₩7,061 | ₩7,154 | ₩6,833 | ₩6,913 | -2.08% | 568.2만 |
|---|
| 2026.05.29 | ₩7,315 | ₩7,408 | ₩7,196 | ₩7,221 | -1.28% | 647.7만 |
|---|
| 2026.05.28 | ₩7,020 | ₩7,529 | ₩6,887 | ₩7,341 | +4.57% | 612.5만 |
|---|
| 2026.05.27 | ₩6,994 | ₩7,254 | ₩6,867 | ₩7,034 | +0.57% | 874.6만 |
|---|
| 2026.05.26 | ₩7,275 | ₩7,622 | ₩6,940 | ₩6,994 | -3.86% | 744.9만 |
|---|
| 2026.05.22 | ₩6,793 | ₩7,228 | ₩6,793 | ₩7,087 | +4.33% | 564.5만 |
|---|
| 2026.05.21 | ₩6,526 | ₩6,940 | ₩6,419 | ₩6,766 | +3.69% | 546.7만 |
|---|
| 2026.05.20 | ₩6,659 | ₩6,753 | ₩6,499 | ₩6,526 | -2.01% | 705.4만 |
|---|
| 2026.05.19 | ₩6,967 | ₩7,047 | ₩6,559 | ₩6,593 | -5.37% | 882.4만 |
|---|
| 2026.05.18 | ₩7,355 | ₩7,448 | ₩6,786 | ₩6,954 | -5.45% | 851.7만 |
|---|
| 2026.05.15 | ₩7,502 | ₩7,622 | ₩7,360 | ₩7,395 | -1.43% | 633.1만 |
|---|
| 2026.05.14 | ₩7,863 | ₩8,090 | ₩7,783 | ₩7,796 | -0.85% | 531.3만 |
|---|
| 2026.05.13 | ₩7,582 | ₩8,184 | ₩7,515 | ₩7,890 | +4.06% | 936.4만 |
|---|
| 2026.05.12 | ₩8,251 | ₩8,298 | ₩7,629 | ₩7,689 | -6.81% | 919.4만 |
|---|
| 2026.05.11 | ₩7,963 | ₩8,639 | ₩7,890 | ₩8,277 | +3.95% | 1033.4만 |
|---|
| 2026.05.08 | ₩8,277 | ₩8,572 | ₩8,050 | ₩8,090 | -2.26% | 685.5만 |
|---|
| 2026.05.07 | ₩8,237 | ₩8,716 | ₩7,602 | ₩8,251 | +0.16% | 1344.8만 |
|---|
| 2026.05.06 | ₩8,284 | ₩8,799 | ₩8,251 | ₩8,665 | +4.60% | 815.8만 |
|---|
| 2026.05.05 | ₩7,713 | ₩8,438 | ₩7,689 | ₩8,144 | +5.58% | 687.5만 |
|---|
| 2026.05.04 | ₩8,277 | ₩8,491 | ₩7,729 | ₩7,769 | -6.14% | 717.3만 |
|---|
| 2026.05.01 | ₩8,358 | ₩8,491 | ₩7,809 | ₩8,211 | -1.76% | 1341.7만 |
|---|
| 2026.04.30 | ₩8,652 | ₩9,414 | ₩8,237 | ₩8,505 | -1.70% | 4337.8만 |
|---|
| 2026.04.29 | ₩7,268 | ₩7,649 | ₩7,181 | ₩7,488 | +3.04% | 1002.8만 |
|---|
| 2026.04.28 | ₩7,408 | ₩7,702 | ₩7,395 | ₩7,689 | +3.79% | 704.1만 |
|---|
| 2026.04.27 | ₩7,629 | ₩7,844 | ₩7,422 | ₩7,475 | -2.02% | 1059.8만 |
|---|
| 2026.04.24 | ₩7,903 | ₩7,977 | ₩7,515 | ₩7,636 | -3.38% | 1102.4만 |
|---|
| 2026.04.23 | ₩8,585 | ₩8,679 | ₩7,562 | ₩7,890 | -8.10% | 1663만 |
|---|
| 2026.04.22 | ₩9,728 | ₩10,163 | ₩8,605 | ₩8,826 | -9.28% | 2064.6만 |
|---|
| 2026.04.21 | ₩10,591 | ₩10,618 | ₩9,240 | ₩9,588 | -9.47% | 3535.5만 |
|---|
| 2026.04.20 | ₩9,922 | ₩10,939 | ₩9,869 | ₩10,444 | +5.26% | 2758만 |
|---|
| 2026.04.17 | ₩9,214 | ₩10,370 | ₩8,919 | ₩9,936 | +7.84% | 2217.6만 |
|---|
| 2026.04.16 | ₩8,639 | ₩9,601 | ₩8,398 | ₩9,334 | +8.05% | 1550.2만 |
|---|
| 2026.04.15 | ₩9,147 | ₩9,200 | ₩8,318 | ₩8,772 | -4.09% | 1697.3만 |
|---|
| 2026.04.14 | ₩8,839 | ₩9,521 | ₩8,585 | ₩9,347 | +5.75% | 1370.9만 |
|---|
| 2026.04.13 | ₩8,304 | ₩9,006 | ₩8,104 | ₩8,839 | +6.44% | 1239.5만 |
|---|
| 2026.04.10 | ₩8,840 | ₩9,040 | ₩8,037 | ₩8,451 | -4.40% | 1631.2만 |
|---|
| 2026.04.09 | ₩7,983 | ₩8,946 | ₩7,970 | ₩8,786 | +10.05% | 1693.7만 |
|---|
| 2026.04.08 | ₩8,090 | ₩8,371 | ₩7,809 | ₩7,983 | -1.32% | 1601.2만 |
|---|
| 2026.04.07 | ₩7,087 | ₩7,970 | ₩7,061 | ₩7,863 | +10.94% | 2446.5만 |
|---|
| 2026.04.06 | ₩6,700 | ₩7,114 | ₩6,686 | ₩7,101 | +5.99% | 629.3만 |
|---|
| 2026.04.02 | ₩6,753 | ₩6,940 | ₩6,566 | ₩6,833 | +1.19% | 812.4만 |
|---|
| 2026.04.01 | ₩6,258 | ₩6,954 | ₩6,125 | ₩6,927 | +10.68% | 1091.5만 |
|---|
| 2026.03.31 | ₩6,084 | ₩6,325 | ₩5,897 | ₩6,165 | +1.32% | 749.9만 |
|---|
| 2026.03.30 | ₩6,058 | ₩6,218 | ₩5,897 | ₩5,991 | -1.10% | 606.1만 |
|---|
| 2026.03.27 | ₩5,937 | ₩6,338 | ₩5,924 | ₩6,151 | +3.60% | 651.4만 |
|---|
| 2026.03.26 | ₩5,804 | ₩6,800 | ₩5,697 | ₩6,379 | +9.91% | 1917.3만 |
|---|
| 2026.03.25 | ₩5,817 | ₩5,857 | ₩5,623 | ₩5,844 | +0.46% | 459.9만 |
|---|
| 2026.03.24 | ₩5,503 | ₩5,750 | ₩5,456 | ₩5,670 | +3.04% | 409.8만 |
|---|
| 2026.03.23 | ₩5,362 | ₩5,723 | ₩5,336 | ₩5,523 | +2.99% | 500.5만 |
|---|
| 2026.03.20 | ₩5,255 | ₩5,362 | ₩5,148 | ₩5,282 | +0.51% | 581만 |
|---|
| 2026.03.19 | ₩5,536 | ₩5,643 | ₩5,048 | ₩5,322 | -3.86% | 828.3만 |
|---|
| 2026.03.18 | ₩5,683 | ₩5,850 | ₩5,536 | ₩5,590 | -1.65% | 942.3만 |
|---|
| 2026.03.17 | ₩5,349 | ₩5,737 | ₩5,349 | ₩5,630 | +5.25% | 489.1만 |
|---|
| 2026.03.16 | ₩5,282 | ₩5,389 | ₩5,255 | ₩5,309 | +0.51% | 463.9만 |
|---|
| 2026.03.13 | ₩5,269 | ₩5,336 | ₩5,108 | ₩5,202 | -1.27% | 404.8만 |
|---|
| 2026.03.12 | ₩5,402 | ₩5,496 | ₩5,168 | ₩5,202 | -3.71% | 549.9만 |
|---|
| 2026.03.11 | ₩5,402 | ₩5,563 | ₩5,342 | ₩5,509 | +1.98% | 329.7만 |
|---|
| 2026.03.10 | ₩5,550 | ₩5,556 | ₩5,349 | ₩5,362 | -3.37% | 355.1만 |
|---|
| 2026.03.09 | ₩5,349 | ₩5,576 | ₩5,202 | ₩5,563 | +4.00% | 790.5만 |
|---|
| 2026.03.06 | ₩5,550 | ₩5,630 | ₩5,429 | ₩5,509 | -0.72% | 655.6만 |
|---|
| 2026.03.05 | ₩5,750 | ₩5,951 | ₩5,616 | ₩5,750 | 0.00% | 459.5만 |
|---|
| 2026.03.04 | ₩5,830 | ₩5,991 | ₩5,697 | ₩5,804 | -0.46% | 511.3만 |
|---|
| 2026.03.03 | ₩5,630 | ₩5,870 | ₩5,563 | ₩5,804 | +3.09% | 446.5만 |
|---|
| 2026.03.02 | ₩5,683 | ₩6,138 | ₩5,630 | ₩5,790 | +1.88% | 744.7만 |
|---|
| 2026.02.27 | ₩5,911 | ₩6,245 | ₩5,817 | ₩6,071 | +2.71% | 943.5만 |
|---|
| 2026.02.26 | ₩5,656 | ₩6,138 | ₩5,616 | ₩6,018 | +6.38% | 1179.3만 |
|---|
| 2026.02.25 | ₩5,964 | ₩6,071 | ₩5,763 | ₩5,911 | -0.90% | 785.3만 |
|---|
| 2026.02.24 | ₩5,924 | ₩6,058 | ₩5,850 | ₩5,937 | +0.23% | 497.7만 |
|---|
| 2026.02.23 | ₩6,138 | ₩6,138 | ₩5,737 | ₩5,924 | -3.49% | 773.2만 |
|---|
| 2026.02.20 | ₩6,218 | ₩6,365 | ₩5,937 | ₩6,238 | +0.32% | 786.6만 |
|---|
| 2026.02.19 | ₩6,820 | ₩6,847 | ₩6,038 | ₩6,258 | -8.24% | 1457.2만 |
|---|
| 2026.02.18 | ₩6,713 | ₩7,114 | ₩6,673 | ₩7,087 | +5.58% | 574.4만 |
|---|
| 2026.02.17 | ₩6,726 | ₩6,773 | ₩6,526 | ₩6,579 | -2.19% | 399.4만 |
|---|
| 2026.02.13 | ₩7,020 | ₩7,034 | ₩6,686 | ₩6,740 | -4.00% | 416.1만 |
|---|
| 2026.02.12 | ₩7,101 | ₩7,221 | ₩6,713 | ₩6,847 | -3.58% | 544.1만 |
|---|
| 2026.02.11 | ₩6,954 | ₩7,181 | ₩6,880 | ₩7,047 | +1.35% | 522.9만 |
|---|
| 2026.02.10 | ₩7,061 | ₩7,147 | ₩6,913 | ₩6,954 | -1.52% | 305.3만 |
|---|
| 2026.02.09 | ₩7,087 | ₩7,168 | ₩6,880 | ₩7,061 | -0.38% | 346.4만 |
|---|
| 2026.02.06 | ₩6,700 | ₩7,094 | ₩6,700 | ₩7,074 | +5.59% | 580.2만 |
|---|
| 2026.02.05 | ₩6,887 | ₩6,980 | ₩6,506 | ₩6,606 | -4.08% | 622.1만 |
|---|
| 2026.02.04 | ₩7,061 | ₩7,368 | ₩6,960 | ₩6,980 | -1.14% | 680.2만 |
|---|
| 2026.02.03 | ₩6,686 | ₩6,934 | ₩6,595 | ₩6,900 | +3.20% | 552.3만 |
|---|
| 2026.02.02 | ₩6,526 | ₩6,780 | ₩6,486 | ₩6,633 | +1.64% | 472.5만 |
|---|
| 2026.01.30 | ₩6,700 | ₩6,793 | ₩6,472 | ₩6,552 | -2.20% | 692만 |
|---|
| 2026.01.29 | ₩6,940 | ₩6,980 | ₩6,740 | ₩6,793 | -2.12% | 346.3만 |
|---|
| 2026.01.28 | ₩7,208 | ₩7,234 | ₩6,847 | ₩6,940 | -3.71% | 353.9만 |
|---|
| 2026.01.27 | ₩7,221 | ₩7,221 | ₩6,954 | ₩7,087 | -1.85% | 475.3만 |
|---|
| 2026.01.26 | ₩7,368 | ₩7,368 | ₩7,094 | ₩7,221 | -2.00% | 524.9만 |
|---|
| 2026.01.23 | ₩7,595 | ₩7,662 | ₩7,301 | ₩7,395 | -2.64% | 408.8만 |
|---|
| 2026.01.22 | ₩7,930 | ₩8,204 | ₩7,582 | ₩7,595 | -4.22% | 519.1만 |
|---|
| 2026.01.21 | ₩7,315 | ₩7,957 | ₩7,288 | ₩7,863 | +7.50% | 838.6만 |
|---|
| 2026.01.20 | ₩7,248 | ₩7,502 | ₩7,127 | ₩7,208 | -0.55% | 559.5만 |
|---|
| 2026.01.16 | ₩7,462 | ₩7,569 | ₩7,275 | ₩7,468 | +0.09% | 507.5만 |
|---|
| 2026.01.15 | ₩7,275 | ₩7,669 | ₩7,275 | ₩7,475 | +2.76% | 428.1만 |
|---|
| 2026.01.14 | ₩7,101 | ₩7,328 | ₩6,980 | ₩7,234 | +1.88% | 493만 |
|---|
| 2026.01.13 | ₩7,261 | ₩7,382 | ₩7,087 | ₩7,114 | -2.03% | 480.8만 |
|---|
| 2026.01.12 | ₩7,636 | ₩7,636 | ₩7,201 | ₩7,315 | -4.20% | 566만 |
|---|
| 2026.01.09 | ₩7,636 | ₩7,723 | ₩7,328 | ₩7,569 | -0.88% | 380.7만 |
|---|
| 2026.01.08 | ₩7,495 | ₩7,776 | ₩7,475 | ₩7,488 | -0.09% | 526.2만 |
|---|
| 2026.01.07 | ₩7,502 | ₩7,803 | ₩7,315 | ₩7,502 | 0.00% | 525.9만 |
|---|
| 2026.01.06 | ₩7,047 | ₩7,609 | ₩7,041 | ₩7,542 | +7.02% | 798.2만 |
|---|
| 2026.01.05 | ₩6,980 | ₩7,248 | ₩6,913 | ₩7,007 | +0.38% | 670.3만 |
|---|
| 2026.01.02 | ₩6,927 | ₩7,188 | ₩6,913 | ₩6,980 | +0.77% | 579.1만 |
|---|
| 2025.12.31 | ₩6,940 | ₩6,987 | ₩6,860 | ₩6,873 | -0.96% | 520.6만 |
|---|
| 2025.12.30 | ₩7,047 | ₩7,061 | ₩6,900 | ₩7,007 | -0.57% | 392.6만 |
|---|
| 2025.12.29 | ₩7,181 | ₩7,194 | ₩6,980 | ₩7,061 | -1.68% | 483.5만 |
|---|
| 2025.12.26 | ₩7,034 | ₩7,188 | ₩6,860 | ₩7,168 | +1.90% | 519.8만 |
|---|
| 2025.12.24 | ₩7,328 | ₩7,355 | ₩7,020 | ₩7,127 | -2.74% | 281.5만 |
|---|
| 2025.12.23 | ₩7,595 | ₩7,662 | ₩7,221 | ₩7,328 | -3.52% | 625.9만 |
|---|
| 2025.12.22 | ₩7,114 | ₩7,850 | ₩7,000 | ₩7,676 | +7.89% | 1402.9만 |
|---|
| 2025.12.19 | ₩6,793 | ₩6,987 | ₩6,713 | ₩6,887 | +1.38% | 1015.9만 |
|---|
| 2025.12.18 | ₩6,820 | ₩6,954 | ₩6,686 | ₩6,766 | -0.78% | 471.6만 |
|---|
| 2025.12.17 | ₩6,820 | ₩6,880 | ₩6,686 | ₩6,726 | -1.37% | 321.7만 |
|---|
| 2025.12.16 | ₩6,753 | ₩6,873 | ₩6,659 | ₩6,820 | +0.99% | 450만 |
|---|
| 2025.12.15 | ₩6,967 | ₩6,980 | ₩6,726 | ₩6,740 | -3.26% | 489.4만 |
|---|
| 2025.12.12 | ₩6,940 | ₩7,034 | ₩6,807 | ₩6,887 | -0.77% | 505.8만 |
|---|
| 2025.12.11 | ₩7,355 | ₩7,355 | ₩6,920 | ₩6,940 | -5.64% | 526.7만 |
|---|
| 2025.12.10 | ₩7,194 | ₩7,595 | ₩7,142 | ₩7,341 | +2.04% | 651.1만 |
|---|
| 2025.12.09 | ₩6,807 | ₩7,388 | ₩6,793 | ₩7,141 | +4.91% | 785.2만 |
|---|
| 2025.12.08 | ₩6,873 | ₩6,927 | ₩6,766 | ₩6,807 | -0.97% | 407.1만 |
|---|
| 2025.12.05 | ₩6,847 | ₩7,208 | ₩6,746 | ₩6,766 | -1.17% | 725.9만 |
|---|
| 2025.12.04 | ₩6,954 | ₩6,980 | ₩6,726 | ₩6,873 | -1.15% | 502.4만 |
|---|
| 2025.12.03 | ₩6,913 | ₩7,047 | ₩6,793 | ₩6,980 | +0.97% | 456.8만 |
|---|
| 2025.12.02 | ₩6,566 | ₩6,967 | ₩6,526 | ₩6,860 | +4.48% | 555만 |
|---|
| 2025.12.01 | ₩6,860 | ₩6,860 | ₩6,593 | ₩6,659 | -2.92% | 897.3만 |
|---|
| 2025.11.28 | ₩6,847 | ₩7,007 | ₩6,807 | ₩7,007 | +2.34% | 359.7만 |
|---|
| 2025.11.26 | ₩6,927 | ₩7,047 | ₩6,833 | ₩6,847 | -1.16% | 539.6만 |
|---|
| 2025.11.25 | ₩6,793 | ₩7,087 | ₩6,753 | ₩7,034 | +3.54% | 783.5만 |
|---|
| 2025.11.24 | ₩6,860 | ₩6,860 | ₩6,568 | ₩6,793 | -0.97% | 999.5만 |
|---|
| 2025.11.21 | ₩6,379 | ₩6,847 | ₩6,245 | ₩6,807 | +6.71% | 1027.7만 |
|---|
| 2025.11.20 | ₩6,887 | ₩6,927 | ₩6,379 | ₩6,486 | -5.83% | 1256.6만 |
|---|
| 2025.11.19 | ₩6,967 | ₩7,061 | ₩6,726 | ₩6,833 | -1.92% | 1132.1만 |
|---|
| 2025.11.18 | ₩6,954 | ₩7,061 | ₩6,713 | ₩6,980 | +0.38% | 949.3만 |
|---|
| 2025.11.17 | ₩7,475 | ₩7,475 | ₩6,934 | ₩7,034 | -5.90% | 1375.2만 |
|---|
| 2025.11.14 | ₩7,876 | ₩7,997 | ₩7,542 | ₩7,555 | -4.07% | 1115.2만 |
|---|
| 2025.11.13 | ₩8,264 | ₩8,396 | ₩7,756 | ₩8,117 | -1.78% | 1306.9만 |
|---|
| 2025.11.12 | ₩8,598 | ₩9,160 | ₩8,384 | ₩8,478 | -1.40% | 1399.3만 |
|---|
| 2025.11.11 | ₩8,304 | ₩8,558 | ₩8,030 | ₩8,532 | +2.74% | 705.9만 |
|---|
| 2025.11.10 | ₩9,066 | ₩9,280 | ₩8,351 | ₩8,398 | -7.37% | 1055.5만 |
|---|
| 2025.11.07 | ₩8,110 | ₩8,953 | ₩8,037 | ₩8,799 | +8.49% | 1451.6만 |
|---|
| 2025.11.06 | ₩8,879 | ₩9,147 | ₩8,170 | ₩8,271 | -6.85% | 1504.9만 |
|---|
| 2025.11.05 | ₩8,692 | ₩8,959 | ₩7,515 | ₩8,926 | +2.69% | 3222만 |
|---|
| 2025.11.04 | ₩7,676 | ₩9,561 | ₩7,488 | ₩9,000 | +17.25% | 1.3억 |
|---|
| 2025.11.03 | ₩6,954 | ₩6,966 | ₩6,512 | ₩6,606 | -5.00% | 1449.8만 |
|---|
| 2025.10.31 | ₩6,693 | ₩6,873 | ₩6,405 | ₩6,860 | +2.50% | 1074.2만 |
|---|
| 2025.10.30 | ₩7,007 | ₩7,007 | ₩6,606 | ₩6,673 | -4.77% | 1114.4만 |
|---|
| 2025.10.29 | ₩7,034 | ₩7,301 | ₩6,927 | ₩7,047 | +0.19% | 1195.3만 |
|---|
| 2025.10.28 | ₩6,940 | ₩7,067 | ₩6,773 | ₩6,833 | -1.54% | 879.6만 |
|---|
| 2025.10.27 | ₩7,047 | ₩7,308 | ₩6,833 | ₩6,913 | -1.90% | 895.2만 |
|---|
| 2025.10.24 | ₩7,087 | ₩7,181 | ₩6,793 | ₩6,927 | -2.26% | 618만 |
|---|
| 2025.10.23 | ₩6,512 | ₩6,954 | ₩6,499 | ₩6,940 | +6.57% | 850.5만 |
|---|
| 2025.10.22 | ₩6,853 | ₩7,061 | ₩6,499 | ₩6,619 | -3.41% | 806.2만 |
|---|
| 2025.10.21 | ₩6,526 | ₩7,087 | ₩6,298 | ₩6,833 | +4.71% | 1270.3만 |
|---|
| 2025.10.20 | ₩7,101 | ₩7,101 | ₩6,499 | ₩6,700 | -5.65% | 1290.3만 |
|---|
| 2025.10.17 | ₩7,729 | ₩7,729 | ₩6,954 | ₩6,974 | -9.78% | 1014만 |
|---|
| 2025.10.16 | ₩7,488 | ₩7,997 | ₩7,368 | ₩7,729 | +3.21% | 1182.1만 |
|---|
| 2025.10.15 | ₩7,475 | ₩7,569 | ₩7,261 | ₩7,448 | -0.36% | 910만 |
|---|
| 2025.10.14 | ₩7,208 | ₩7,636 | ₩6,900 | ₩7,382 | +2.41% | 1126.3만 |
|---|
| 2025.10.13 | ₩7,555 | ₩7,649 | ₩7,168 | ₩7,341 | -2.83% | 605.1만 |
|---|
| 2025.10.10 | ₩7,595 | ₩7,783 | ₩7,395 | ₩7,488 | -1.41% | 740.7만 |
|---|