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 | ₩2,667 | ₩2,667 | ₩2,480 | ₩2,574 | -3.52% | 1386.4만 |
| 2026.10.08 | ₩2,694 | ₩2,708 | ₩2,547 | ₩2,627 | -2.49% | 2217.8만 |
| 2026.10.07 | ₩2,748 | ₩3,002 | ₩2,614 | ₩2,775 | +0.98% | 5408.6만 |
| 2026.10.06 | ₩2,433 | ₩2,842 | ₩2,413 | ₩2,761 | +13.50% | 4354.6만 |
| 2026.10.05 | ₩2,393 | ₩2,466 | ₩2,299 | ₩2,399 | +0.28% | 1566.3만 |
| 2026.10.02 | ₩2,386 | ₩2,399 | ₩2,305 | ₩2,359 | -1.12% | 1858.5만 |
| 2026.10.01 | ₩2,225 | ₩2,413 | ₩2,185 | ₩2,319 | +4.22% | 1533.3만 |
| 2026.09.30 | ₩2,265 | ₩2,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,238 |
| -1.18% |
| 1346.9만 |
| 2026.09.29 | ₩2,279 | ₩2,319 | ₩2,252 | ₩2,252 | -1.18% | 1027.3만 |
|---|
| 2026.09.28 | ₩2,319 | ₩2,359 | ₩2,252 | ₩2,265 | -2.31% | 924.3만 |
|---|
| 2026.09.25 | ₩2,372 | ₩2,386 | ₩2,305 | ₩2,332 | -1.69% | 909.3만 |
|---|
| 2026.09.24 | ₩2,305 | ₩2,399 | ₩2,292 | ₩2,352 | +2.03% | 947.9만 |
|---|
| 2026.09.23 | ₩2,453 | ₩2,465 | ₩2,332 | ₩2,332 | -4.92% | 1243만 |
|---|
| 2026.09.22 | ₩2,520 | ₩2,553 | ₩2,480 | ₩2,480 | -1.60% | 1180.5만 |
|---|
| 2026.09.21 | ₩2,460 | ₩2,507 | ₩2,399 | ₩2,480 | +0.82% | 998.9만 |
|---|
| 2026.09.18 | ₩2,466 | ₩2,480 | ₩2,366 | ₩2,439 | -1.09% | 1699.2만 |
|---|
| 2026.09.17 | ₩2,587 | ₩2,614 | ₩2,453 | ₩2,493 | -3.63% | 1368.9만 |
|---|
| 2026.09.16 | ₩2,594 | ₩2,594 | ₩2,466 | ₩2,520 | -2.84% | 1233.1만 |
|---|
| 2026.09.15 | ₩2,634 | ₩2,681 | ₩2,560 | ₩2,587 | -1.78% | 1543.5만 |
|---|
| 2026.09.14 | ₩2,694 | ₩2,775 | ₩2,574 | ₩2,641 | -1.99% | 1802.5만 |
|---|
| 2026.09.11 | ₩2,775 | ₩2,788 | ₩2,694 | ₩2,734 | -1.45% | 1086만 |
|---|
| 2026.09.10 | ₩2,734 | ₩2,828 | ₩2,721 | ₩2,748 | +0.49% | 718.8만 |
|---|
| 2026.09.09 | ₩2,895 | ₩2,922 | ₩2,761 | ₩2,775 | -4.17% | 1259.7만 |
|---|
| 2026.09.08 | ₩3,083 | ₩3,090 | ₩2,909 | ₩2,929 | -5.00% | 1147.7만 |
|---|
| 2026.09.04 | ₩3,056 | ₩3,110 | ₩3,002 | ₩3,083 | +0.88% | 871.3만 |
|---|
| 2026.09.03 | ₩3,096 | ₩3,169 | ₩2,902 | ₩3,043 | -1.73% | 1396.3만 |
|---|
| 2026.09.02 | ₩3,029 | ₩3,257 | ₩3,002 | ₩3,096 | +2.21% | 2337.1만 |
|---|
| 2026.09.01 | ₩3,015 | ₩3,029 | ₩2,895 | ₩3,002 | -0.40% | 1534.9만 |
|---|
| 2026.08.31 | ₩2,842 | ₩3,069 | ₩2,801 | ₩3,043 | +7.08% | 2348.1만 |
|---|
| 2026.08.28 | ₩2,732 | ₩2,956 | ₩2,694 | ₩2,868 | +5.00% | 1970.1만 |
|---|
| 2026.08.27 | ₩2,808 | ₩2,868 | ₩2,721 | ₩2,734 | -2.63% | 1636만 |
|---|
| 2026.08.26 | ₩2,989 | ₩3,051 | ₩2,801 | ₩2,801 | -6.28% | 1511.9만 |
|---|
| 2026.08.25 | ₩2,969 | ₩3,016 | ₩2,875 | ₩2,989 | +0.68% | 1296.1만 |
|---|
| 2026.08.24 | ₩3,016 | ₩3,150 | ₩2,922 | ₩2,935 | -2.67% | 1827.5만 |
|---|
| 2026.08.21 | ₩2,788 | ₩3,083 | ₩2,781 | ₩3,016 | +8.17% | 2784.8만 |
|---|
| 2026.08.20 | ₩2,855 | ₩2,882 | ₩2,708 | ₩2,801 | -1.88% | 1793.5만 |
|---|
| 2026.08.19 | ₩2,785 | ₩2,956 | ₩2,708 | ₩2,895 | +3.95% | 2452.9만 |
|---|
| 2026.08.18 | ₩2,835 | ₩2,868 | ₩2,734 | ₩2,788 | -1.65% | 1889.4만 |
|---|
| 2026.08.17 | ₩2,962 | ₩3,069 | ₩2,848 | ₩2,895 | -2.26% | 2612.3만 |
|---|
| 2026.08.14 | ₩3,271 | ₩3,304 | ₩2,962 | ₩3,002 | -8.20% | 3721.4만 |
|---|
| 2026.08.13 | ₩3,592 | ₩3,947 | ₩3,043 | ₩3,143 | -12.50% | 1.2억 |
|---|
| 2026.08.12 | ₩3,317 | ₩3,827 | ₩3,190 | ₩3,753 | +13.13% | 7948.4만 |
|---|
| 2026.08.11 | ₩2,821 | ₩3,673 | ₩2,815 | ₩3,284 | +16.39% | 1.2억 |
|---|
| 2026.08.10 | ₩2,882 | ₩3,458 | ₩2,734 | ₩2,842 | -1.40% | 7457.3만 |
|---|
| 2026.08.07 | ₩3,271 | ₩3,338 | ₩2,855 | ₩3,043 | -6.97% | 2.3억 |
|---|
| 2026.08.06 | ₩2,439 | ₩2,935 | ₩2,185 | ₩2,708 | +10.99% | 1.6억 |
|---|
| 2026.08.05 | ₩2,011 | ₩2,104 | ₩1,944 | ₩2,091 | +4.00% | 2659.5만 |
|---|
| 2026.08.04 | ₩2,118 | ₩2,125 | ₩1,997 | ₩2,024 | -4.43% | 4007.2만 |
|---|
| 2026.08.03 | ₩2,091 | ₩2,127 | ₩1,984 | ₩2,051 | -1.92% | 2610.2만 |
|---|
| 2026.07.31 | ₩2,238 | ₩2,252 | ₩2,078 | ₩2,125 | -5.09% | 2390.5만 |
|---|
| 2026.07.30 | ₩2,279 | ₩2,292 | ₩2,185 | ₩2,218 | -2.65% | 901.3만 |
|---|
| 2026.07.29 | ₩2,359 | ₩2,359 | ₩2,091 | ₩2,238 | -5.11% | 2514.4만 |
|---|
| 2026.07.28 | ₩2,533 | ₩2,721 | ₩2,359 | ₩2,366 | -6.61% | 1955.3만 |
|---|
| 2026.07.27 | ₩2,413 | ₩2,708 | ₩2,413 | ₩2,681 | +11.11% | 1812.9만 |
|---|
| 2026.07.24 | ₩2,547 | ₩2,547 | ₩2,386 | ₩2,426 | -4.74% | 1212.9만 |
|---|
| 2026.07.23 | ₩2,547 | ₩2,728 | ₩2,520 | ₩2,553 | +0.26% | 1777.9만 |
|---|
| 2026.07.22 | ₩2,493 | ₩2,748 | ₩2,480 | ₩2,587 | +3.76% | 1832만 |
|---|
| 2026.07.21 | ₩2,372 | ₩2,493 | ₩2,285 | ₩2,480 | +4.52% | 1314.3만 |
|---|
| 2026.07.20 | ₩2,413 | ₩2,426 | ₩2,326 | ₩2,359 | -2.22% | 1850만 |
|---|
| 2026.07.17 | ₩2,493 | ₩2,547 | ₩2,352 | ₩2,413 | -3.23% | 1801.3만 |
|---|
| 2026.07.16 | ₩2,547 | ₩2,634 | ₩2,466 | ₩2,507 | -1.58% | 1104.6만 |
|---|
| 2026.07.15 | ₩2,493 | ₩2,654 | ₩2,460 | ₩2,547 | +2.15% | 1284.5만 |
|---|
| 2026.07.14 | ₩2,466 | ₩2,520 | ₩2,346 | ₩2,466 | 0.00% | 1645.9만 |
|---|
| 2026.07.13 | ₩2,741 | ₩2,761 | ₩2,453 | ₩2,453 | -10.51% | 2666.8만 |
|---|
| 2026.07.10 | ₩2,909 | ₩2,942 | ₩2,721 | ₩2,748 | -5.53% | 1358.8만 |
|---|
| 2026.07.09 | ₩2,681 | ₩2,935 | ₩2,627 | ₩2,909 | +8.50% | 3920.1만 |
|---|
| 2026.07.08 | ₩2,761 | ₩2,761 | ₩2,587 | ₩2,641 | -4.37% | 2621.9만 |
|---|
| 2026.07.07 | ₩2,768 | ₩3,002 | ₩2,748 | ₩2,815 | +1.69% | 2373.2만 |
|---|
| 2026.07.06 | ₩2,949 | ₩3,002 | ₩2,714 | ₩2,748 | -6.82% | 2022.9만 |
|---|
| 2026.07.02 | ₩2,949 | ₩3,029 | ₩2,801 | ₩2,842 | -3.64% | 2791만 |
|---|
| 2026.07.01 | ₩3,002 | ₩3,083 | ₩2,855 | ₩2,949 | -1.79% | 4284.2만 |
|---|
| 2026.06.30 | ₩3,123 | ₩3,150 | ₩2,868 | ₩3,036 | -2.79% | 4356.5만 |
|---|
| 2026.06.29 | ₩3,619 | ₩3,619 | ₩3,029 | ₩3,083 | -14.81% | 5765.6만 |
|---|
| 2026.06.26 | ₩3,552 | ₩3,657 | ₩3,445 | ₩3,539 | -0.38% | 3704.8만 |
|---|
| 2026.06.25 | ₩3,901 | ₩3,941 | ₩3,364 | ₩3,592 | -7.90% | 9286.5만 |
|---|
| 2026.06.24 | ₩5,308 | ₩5,335 | ₩3,954 | ₩4,021 | -24.24% | 9981.1만 |
|---|
| 2026.06.23 | ₩6,729 | ₩7,024 | ₩6,722 | ₩6,782 | +0.80% | 487.7만 |
|---|
| 2026.06.22 | ₩6,729 | ₩6,957 | ₩6,695 | ₩6,890 | +2.39% | 390만 |
|---|
| 2026.06.18 | ₩6,528 | ₩6,782 | ₩6,514 | ₩6,769 | +3.70% | 806.5만 |
|---|
| 2026.06.17 | ₩6,702 | ₩6,702 | ₩6,367 | ₩6,474 | -3.40% | 652.3만 |
|---|
| 2026.06.16 | ₩6,863 | ₩6,983 | ₩6,675 | ₩6,688 | -2.54% | 531.3만 |
|---|
| 2026.06.15 | ₩7,050 | ₩7,151 | ₩6,840 | ₩6,876 | -2.47% | 568.5만 |
|---|
| 2026.06.12 | ₩6,863 | ₩6,916 | ₩6,695 | ₩6,876 | +0.20% | 416.6만 |
|---|
| 2026.06.11 | ₩6,702 | ₩6,829 | ₩6,588 | ₩6,756 | +0.80% | 380.7만 |
|---|
| 2026.06.10 | ₩6,957 | ₩7,052 | ₩6,608 | ₩6,675 | -4.05% | 540.6만 |
|---|
| 2026.06.09 | ₩6,883 | ₩7,265 | ₩6,849 | ₩7,091 | +3.02% | 810.6만 |
|---|
| 2026.06.08 | ₩6,903 | ₩7,211 | ₩6,782 | ₩6,809 | -1.36% | 708.5만 |
|---|
| 2026.06.05 | ₩6,769 | ₩7,025 | ₩6,742 | ₩6,823 | +0.79% | 442.4만 |
|---|
| 2026.06.04 | ₩6,916 | ₩7,097 | ₩6,809 | ₩6,836 | -1.16% | 414.4만 |
|---|
| 2026.06.03 | ₩6,876 | ₩6,990 | ₩6,733 | ₩6,916 | +0.58% | 370.1만 |
|---|
| 2026.06.02 | ₩6,849 | ₩7,030 | ₩6,782 | ₩6,983 | +1.96% | 590만 |
|---|
| 2026.06.01 | ₩7,077 | ₩7,171 | ₩6,849 | ₩6,930 | -2.08% | 568.2만 |
|---|
| 2026.05.29 | ₩7,332 | ₩7,426 | ₩7,213 | ₩7,238 | -1.28% | 647.7만 |
|---|
| 2026.05.28 | ₩7,037 | ₩7,546 | ₩6,903 | ₩7,359 | +4.57% | 612.5만 |
|---|
| 2026.05.27 | ₩7,010 | ₩7,272 | ₩6,883 | ₩7,050 | +0.57% | 874.6만 |
|---|
| 2026.05.26 | ₩7,292 | ₩7,640 | ₩6,957 | ₩7,010 | -3.86% | 744.9만 |
|---|
| 2026.05.22 | ₩6,809 | ₩7,245 | ₩6,809 | ₩7,104 | +4.33% | 564.5만 |
|---|
| 2026.05.21 | ₩6,541 | ₩6,957 | ₩6,434 | ₩6,782 | +3.69% | 546.7만 |
|---|
| 2026.05.20 | ₩6,675 | ₩6,769 | ₩6,514 | ₩6,541 | -2.01% | 705.4만 |
|---|
| 2026.05.19 | ₩6,983 | ₩7,064 | ₩6,575 | ₩6,608 | -5.37% | 882.4만 |
|---|
| 2026.05.18 | ₩7,372 | ₩7,466 | ₩6,802 | ₩6,970 | -5.45% | 851.7만 |
|---|
| 2026.05.15 | ₩7,520 | ₩7,640 | ₩7,377 | ₩7,412 | -1.43% | 633.1만 |
|---|
| 2026.05.14 | ₩7,881 | ₩8,109 | ₩7,801 | ₩7,814 | -0.85% | 531.3만 |
|---|
| 2026.05.13 | ₩7,600 | ₩8,203 | ₩7,533 | ₩7,908 | +4.06% | 936.4만 |
|---|
| 2026.05.12 | ₩8,270 | ₩8,317 | ₩7,647 | ₩7,707 | -6.81% | 919.4만 |
|---|
| 2026.05.11 | ₩7,982 | ₩8,659 | ₩7,908 | ₩8,297 | +3.95% | 1033.4만 |
|---|
| 2026.05.08 | ₩8,297 | ₩8,592 | ₩8,069 | ₩8,109 | -2.26% | 685.5만 |
|---|
| 2026.05.07 | ₩8,257 | ₩8,737 | ₩7,620 | ₩8,270 | +0.16% | 1344.8만 |
|---|
| 2026.05.06 | ₩8,304 | ₩8,820 | ₩8,270 | ₩8,686 | +4.60% | 815.8만 |
|---|
| 2026.05.05 | ₩7,731 | ₩8,458 | ₩7,707 | ₩8,163 | +5.58% | 687.5만 |
|---|
| 2026.05.04 | ₩8,297 | ₩8,511 | ₩7,747 | ₩7,788 | -6.14% | 717.3만 |
|---|
| 2026.05.01 | ₩8,377 | ₩8,511 | ₩7,828 | ₩8,230 | -1.76% | 1341.7만 |
|---|
| 2026.04.30 | ₩8,672 | ₩9,436 | ₩8,257 | ₩8,525 | -1.70% | 4337.8만 |
|---|
| 2026.04.29 | ₩7,285 | ₩7,667 | ₩7,198 | ₩7,506 | +3.04% | 1002.8만 |
|---|
| 2026.04.28 | ₩7,426 | ₩7,721 | ₩7,412 | ₩7,707 | +3.79% | 704.1만 |
|---|
| 2026.04.27 | ₩7,647 | ₩7,863 | ₩7,439 | ₩7,493 | -2.02% | 1059.8만 |
|---|
| 2026.04.24 | ₩7,922 | ₩7,995 | ₩7,533 | ₩7,654 | -3.38% | 1102.4만 |
|---|
| 2026.04.23 | ₩8,605 | ₩8,699 | ₩7,580 | ₩7,908 | -8.10% | 1663만 |
|---|
| 2026.04.22 | ₩9,751 | ₩10,187 | ₩8,625 | ₩8,847 | -9.28% | 2064.6만 |
|---|
| 2026.04.21 | ₩10,616 | ₩10,643 | ₩9,262 | ₩9,611 | -9.47% | 3535.5만 |
|---|
| 2026.04.20 | ₩9,946 | ₩10,964 | ₩9,892 | ₩10,468 | +5.26% | 2758만 |
|---|
| 2026.04.17 | ₩9,235 | ₩10,395 | ₩8,940 | ₩9,959 | +7.84% | 2217.6만 |
|---|
| 2026.04.16 | ₩8,659 | ₩9,624 | ₩8,418 | ₩9,356 | +8.05% | 1550.2만 |
|---|
| 2026.04.15 | ₩9,168 | ₩9,222 | ₩8,337 | ₩8,793 | -4.09% | 1697.3만 |
|---|
| 2026.04.14 | ₩8,860 | ₩9,544 | ₩8,605 | ₩9,369 | +5.75% | 1370.9만 |
|---|
| 2026.04.13 | ₩8,324 | ₩9,027 | ₩8,123 | ₩8,860 | +6.44% | 1239.5만 |
|---|
| 2026.04.10 | ₩8,861 | ₩9,061 | ₩8,056 | ₩8,471 | -4.40% | 1631.2만 |
|---|
| 2026.04.09 | ₩8,002 | ₩8,967 | ₩7,989 | ₩8,806 | +10.05% | 1693.7만 |
|---|
| 2026.04.08 | ₩8,109 | ₩8,391 | ₩7,828 | ₩8,002 | -1.32% | 1601.2만 |
|---|
| 2026.04.07 | ₩7,104 | ₩7,989 | ₩7,077 | ₩7,881 | +10.94% | 2446.5만 |
|---|
| 2026.04.06 | ₩6,715 | ₩7,131 | ₩6,702 | ₩7,117 | +5.99% | 629.3만 |
|---|
| 2026.04.02 | ₩6,769 | ₩6,957 | ₩6,581 | ₩6,849 | +1.19% | 812.4만 |
|---|
| 2026.04.01 | ₩6,273 | ₩6,970 | ₩6,139 | ₩6,943 | +10.68% | 1091.5만 |
|---|
| 2026.03.31 | ₩6,099 | ₩6,340 | ₩5,911 | ₩6,179 | +1.32% | 749.9만 |
|---|
| 2026.03.30 | ₩6,072 | ₩6,233 | ₩5,911 | ₩6,005 | -1.10% | 606.1만 |
|---|
| 2026.03.27 | ₩5,951 | ₩6,353 | ₩5,938 | ₩6,166 | +3.60% | 651.4만 |
|---|
| 2026.03.26 | ₩5,817 | ₩6,816 | ₩5,710 | ₩6,394 | +9.91% | 1917.3만 |
|---|
| 2026.03.25 | ₩5,831 | ₩5,871 | ₩5,636 | ₩5,857 | +0.46% | 459.9만 |
|---|
| 2026.03.24 | ₩5,516 | ₩5,764 | ₩5,469 | ₩5,683 | +3.04% | 409.8만 |
|---|
| 2026.03.23 | ₩5,375 | ₩5,737 | ₩5,348 | ₩5,536 | +2.99% | 500.5만 |
|---|
| 2026.03.20 | ₩5,268 | ₩5,375 | ₩5,160 | ₩5,295 | +0.51% | 581만 |
|---|
| 2026.03.19 | ₩5,549 | ₩5,656 | ₩5,060 | ₩5,335 | -3.86% | 828.3만 |
|---|
| 2026.03.18 | ₩5,697 | ₩5,864 | ₩5,549 | ₩5,603 | -1.65% | 942.3만 |
|---|
| 2026.03.17 | ₩5,362 | ₩5,750 | ₩5,362 | ₩5,643 | +5.25% | 489.1만 |
|---|
| 2026.03.16 | ₩5,295 | ₩5,402 | ₩5,268 | ₩5,321 | +0.51% | 463.9만 |
|---|
| 2026.03.13 | ₩5,281 | ₩5,348 | ₩5,120 | ₩5,214 | -1.27% | 404.8만 |
|---|
| 2026.03.12 | ₩5,415 | ₩5,509 | ₩5,181 | ₩5,214 | -3.71% | 549.9만 |
|---|
| 2026.03.11 | ₩5,415 | ₩5,576 | ₩5,355 | ₩5,522 | +1.98% | 329.7만 |
|---|
| 2026.03.10 | ₩5,563 | ₩5,569 | ₩5,362 | ₩5,375 | -3.37% | 355.1만 |
|---|
| 2026.03.09 | ₩5,362 | ₩5,589 | ₩5,214 | ₩5,576 | +4.00% | 790.5만 |
|---|
| 2026.03.06 | ₩5,563 | ₩5,643 | ₩5,442 | ₩5,522 | -0.72% | 655.6만 |
|---|
| 2026.03.05 | ₩5,764 | ₩5,965 | ₩5,630 | ₩5,764 | 0.00% | 459.5만 |
|---|
| 2026.03.04 | ₩5,844 | ₩6,005 | ₩5,710 | ₩5,817 | -0.46% | 511.3만 |
|---|
| 2026.03.03 | ₩5,643 | ₩5,884 | ₩5,576 | ₩5,817 | +3.09% | 446.5만 |
|---|
| 2026.03.02 | ₩5,697 | ₩6,152 | ₩5,643 | ₩5,804 | +1.88% | 744.7만 |
|---|
| 2026.02.27 | ₩5,924 | ₩6,260 | ₩5,831 | ₩6,085 | +2.71% | 943.5만 |
|---|
| 2026.02.26 | ₩5,670 | ₩6,152 | ₩5,630 | ₩6,032 | +6.38% | 1179.3만 |
|---|
| 2026.02.25 | ₩5,978 | ₩6,085 | ₩5,777 | ₩5,924 | -0.90% | 785.3만 |
|---|
| 2026.02.24 | ₩5,938 | ₩6,072 | ₩5,864 | ₩5,951 | +0.23% | 497.7만 |
|---|
| 2026.02.23 | ₩6,152 | ₩6,152 | ₩5,750 | ₩5,938 | -3.49% | 773.2만 |
|---|
| 2026.02.20 | ₩6,233 | ₩6,380 | ₩5,951 | ₩6,253 | +0.32% | 786.6만 |
|---|
| 2026.02.19 | ₩6,836 | ₩6,863 | ₩6,052 | ₩6,273 | -8.24% | 1457.2만 |
|---|
| 2026.02.18 | ₩6,729 | ₩7,131 | ₩6,688 | ₩7,104 | +5.58% | 574.4만 |
|---|
| 2026.02.17 | ₩6,742 | ₩6,789 | ₩6,541 | ₩6,595 | -2.19% | 399.4만 |
|---|
| 2026.02.13 | ₩7,037 | ₩7,050 | ₩6,702 | ₩6,756 | -4.00% | 416.1만 |
|---|
| 2026.02.12 | ₩7,117 | ₩7,238 | ₩6,729 | ₩6,863 | -3.58% | 544.1만 |
|---|
| 2026.02.11 | ₩6,970 | ₩7,198 | ₩6,896 | ₩7,064 | +1.35% | 522.9만 |
|---|
| 2026.02.10 | ₩7,077 | ₩7,164 | ₩6,930 | ₩6,970 | -1.52% | 305.3만 |
|---|
| 2026.02.09 | ₩7,104 | ₩7,184 | ₩6,896 | ₩7,077 | -0.38% | 346.4만 |
|---|
| 2026.02.06 | ₩6,715 | ₩7,111 | ₩6,715 | ₩7,091 | +5.59% | 580.2만 |
|---|
| 2026.02.05 | ₩6,903 | ₩6,997 | ₩6,521 | ₩6,621 | -4.08% | 622.1만 |
|---|
| 2026.02.04 | ₩7,077 | ₩7,385 | ₩6,977 | ₩6,997 | -1.14% | 680.2만 |
|---|
| 2026.02.03 | ₩6,702 | ₩6,950 | ₩6,611 | ₩6,916 | +3.20% | 552.3만 |
|---|
| 2026.02.02 | ₩6,541 | ₩6,796 | ₩6,501 | ₩6,648 | +1.64% | 472.5만 |
|---|
| 2026.01.30 | ₩6,715 | ₩6,809 | ₩6,487 | ₩6,568 | -2.20% | 692만 |
|---|
| 2026.01.29 | ₩6,957 | ₩6,997 | ₩6,756 | ₩6,809 | -2.12% | 346.3만 |
|---|
| 2026.01.28 | ₩7,225 | ₩7,251 | ₩6,863 | ₩6,957 | -3.71% | 353.9만 |
|---|
| 2026.01.27 | ₩7,238 | ₩7,238 | ₩6,970 | ₩7,104 | -1.85% | 475.3만 |
|---|
| 2026.01.26 | ₩7,385 | ₩7,385 | ₩7,111 | ₩7,238 | -2.00% | 524.9만 |
|---|
| 2026.01.23 | ₩7,613 | ₩7,680 | ₩7,318 | ₩7,412 | -2.64% | 408.8만 |
|---|
| 2026.01.22 | ₩7,948 | ₩8,223 | ₩7,600 | ₩7,613 | -4.22% | 519.1만 |
|---|
| 2026.01.21 | ₩7,332 | ₩7,975 | ₩7,305 | ₩7,881 | +7.50% | 838.6만 |
|---|
| 2026.01.20 | ₩7,265 | ₩7,520 | ₩7,144 | ₩7,225 | -0.55% | 559.5만 |
|---|
| 2026.01.16 | ₩7,479 | ₩7,587 | ₩7,292 | ₩7,486 | +0.09% | 507.5만 |
|---|
| 2026.01.15 | ₩7,292 | ₩7,687 | ₩7,292 | ₩7,493 | +2.76% | 428.1만 |
|---|
| 2026.01.14 | ₩7,117 | ₩7,345 | ₩6,997 | ₩7,251 | +1.88% | 493만 |
|---|
| 2026.01.13 | ₩7,278 | ₩7,399 | ₩7,104 | ₩7,131 | -2.03% | 480.8만 |
|---|
| 2026.01.12 | ₩7,654 | ₩7,654 | ₩7,218 | ₩7,332 | -4.20% | 566만 |
|---|
| 2026.01.09 | ₩7,654 | ₩7,741 | ₩7,345 | ₩7,587 | -0.88% | 380.7만 |
|---|
| 2026.01.08 | ₩7,513 | ₩7,794 | ₩7,493 | ₩7,506 | -0.09% | 526.2만 |
|---|
| 2026.01.07 | ₩7,520 | ₩7,821 | ₩7,332 | ₩7,520 | 0.00% | 525.9만 |
|---|
| 2026.01.06 | ₩7,064 | ₩7,627 | ₩7,057 | ₩7,560 | +7.02% | 798.2만 |
|---|
| 2026.01.05 | ₩6,997 | ₩7,265 | ₩6,930 | ₩7,024 | +0.38% | 670.3만 |
|---|
| 2026.01.02 | ₩6,943 | ₩7,205 | ₩6,930 | ₩6,997 | +0.77% | 579.1만 |
|---|
| 2025.12.31 | ₩6,957 | ₩7,003 | ₩6,876 | ₩6,890 | -0.96% | 520.6만 |
|---|
| 2025.12.30 | ₩7,064 | ₩7,077 | ₩6,916 | ₩7,024 | -0.57% | 392.6만 |
|---|
| 2025.12.29 | ₩7,198 | ₩7,211 | ₩6,997 | ₩7,077 | -1.68% | 483.5만 |
|---|
| 2025.12.26 | ₩7,050 | ₩7,205 | ₩6,876 | ₩7,184 | +1.90% | 519.8만 |
|---|
| 2025.12.24 | ₩7,345 | ₩7,372 | ₩7,037 | ₩7,144 | -2.74% | 281.5만 |
|---|
| 2025.12.23 | ₩7,613 | ₩7,680 | ₩7,238 | ₩7,345 | -3.52% | 625.9만 |
|---|
| 2025.12.22 | ₩7,131 | ₩7,868 | ₩7,017 | ₩7,694 | +7.89% | 1402.9만 |
|---|
| 2025.12.19 | ₩6,809 | ₩7,003 | ₩6,729 | ₩6,903 | +1.38% | 1015.9만 |
|---|
| 2025.12.18 | ₩6,836 | ₩6,970 | ₩6,702 | ₩6,782 | -0.78% | 471.6만 |
|---|
| 2025.12.17 | ₩6,836 | ₩6,896 | ₩6,702 | ₩6,742 | -1.37% | 321.7만 |
|---|
| 2025.12.16 | ₩6,769 | ₩6,890 | ₩6,675 | ₩6,836 | +0.99% | 450만 |
|---|
| 2025.12.15 | ₩6,983 | ₩6,997 | ₩6,742 | ₩6,756 | -3.26% | 489.4만 |
|---|
| 2025.12.12 | ₩6,957 | ₩7,050 | ₩6,823 | ₩6,903 | -0.77% | 505.8만 |
|---|
| 2025.12.11 | ₩7,372 | ₩7,372 | ₩6,936 | ₩6,957 | -5.64% | 526.7만 |
|---|
| 2025.12.10 | ₩7,211 | ₩7,613 | ₩7,159 | ₩7,359 | +2.04% | 651.1만 |
|---|
| 2025.12.09 | ₩6,823 | ₩7,406 | ₩6,809 | ₩7,158 | +4.91% | 785.2만 |
|---|
| 2025.12.08 | ₩6,890 | ₩6,943 | ₩6,782 | ₩6,823 | -0.97% | 407.1만 |
|---|
| 2025.12.05 | ₩6,863 | ₩7,225 | ₩6,762 | ₩6,782 | -1.17% | 725.9만 |
|---|
| 2025.12.04 | ₩6,970 | ₩6,997 | ₩6,742 | ₩6,890 | -1.15% | 502.4만 |
|---|
| 2025.12.03 | ₩6,930 | ₩7,064 | ₩6,809 | ₩6,997 | +0.97% | 456.8만 |
|---|
| 2025.12.02 | ₩6,581 | ₩6,983 | ₩6,541 | ₩6,876 | +4.48% | 555만 |
|---|
| 2025.12.01 | ₩6,876 | ₩6,876 | ₩6,608 | ₩6,675 | -2.92% | 897.3만 |
|---|
| 2025.11.28 | ₩6,863 | ₩7,024 | ₩6,823 | ₩7,024 | +2.34% | 359.7만 |
|---|
| 2025.11.26 | ₩6,943 | ₩7,064 | ₩6,849 | ₩6,863 | -1.16% | 539.6만 |
|---|
| 2025.11.25 | ₩6,809 | ₩7,104 | ₩6,769 | ₩7,050 | +3.54% | 783.5만 |
|---|
| 2025.11.24 | ₩6,876 | ₩6,876 | ₩6,584 | ₩6,809 | -0.97% | 999.5만 |
|---|
| 2025.11.21 | ₩6,394 | ₩6,863 | ₩6,260 | ₩6,823 | +6.71% | 1027.7만 |
|---|
| 2025.11.20 | ₩6,903 | ₩6,943 | ₩6,394 | ₩6,501 | -5.83% | 1256.6만 |
|---|
| 2025.11.19 | ₩6,983 | ₩7,077 | ₩6,742 | ₩6,849 | -1.92% | 1132.1만 |
|---|
| 2025.11.18 | ₩6,970 | ₩7,077 | ₩6,729 | ₩6,997 | +0.38% | 949.3만 |
|---|
| 2025.11.17 | ₩7,493 | ₩7,493 | ₩6,950 | ₩7,050 | -5.90% | 1375.2만 |
|---|
| 2025.11.14 | ₩7,895 | ₩8,015 | ₩7,560 | ₩7,573 | -4.07% | 1115.2만 |
|---|
| 2025.11.13 | ₩8,284 | ₩8,416 | ₩7,774 | ₩8,136 | -1.78% | 1306.9만 |
|---|
| 2025.11.12 | ₩8,619 | ₩9,182 | ₩8,404 | ₩8,498 | -1.40% | 1399.3만 |
|---|
| 2025.11.11 | ₩8,324 | ₩8,578 | ₩8,049 | ₩8,552 | +2.74% | 705.9만 |
|---|
| 2025.11.10 | ₩9,088 | ₩9,302 | ₩8,371 | ₩8,418 | -7.37% | 1055.5만 |
|---|
| 2025.11.07 | ₩8,129 | ₩8,974 | ₩8,056 | ₩8,820 | +8.49% | 1451.6만 |
|---|
| 2025.11.06 | ₩8,900 | ₩9,168 | ₩8,190 | ₩8,290 | -6.85% | 1504.9만 |
|---|
| 2025.11.05 | ₩8,712 | ₩8,981 | ₩7,533 | ₩8,947 | +2.69% | 3222만 |
|---|
| 2025.11.04 | ₩7,694 | ₩9,584 | ₩7,506 | ₩9,021 | +17.25% | 1.3억 |
|---|
| 2025.11.03 | ₩6,970 | ₩6,982 | ₩6,528 | ₩6,621 | -5.00% | 1449.8만 |
|---|
| 2025.10.31 | ₩6,709 | ₩6,890 | ₩6,420 | ₩6,876 | +2.50% | 1074.2만 |
|---|
| 2025.10.30 | ₩7,024 | ₩7,024 | ₩6,621 | ₩6,688 | -4.77% | 1114.4만 |
|---|
| 2025.10.29 | ₩7,050 | ₩7,318 | ₩6,943 | ₩7,064 | +0.19% | 1195.3만 |
|---|
| 2025.10.28 | ₩6,957 | ₩7,084 | ₩6,789 | ₩6,849 | -1.54% | 879.6만 |
|---|
| 2025.10.27 | ₩7,064 | ₩7,325 | ₩6,849 | ₩6,930 | -1.90% | 895.2만 |
|---|
| 2025.10.24 | ₩7,104 | ₩7,198 | ₩6,809 | ₩6,943 | -2.26% | 618만 |
|---|
| 2025.10.23 | ₩6,528 | ₩6,970 | ₩6,514 | ₩6,957 | +6.57% | 850.5만 |
|---|
| 2025.10.22 | ₩6,869 | ₩7,077 | ₩6,514 | ₩6,635 | -3.41% | 806.2만 |
|---|
| 2025.10.21 | ₩6,541 | ₩7,104 | ₩6,313 | ₩6,849 | +4.71% | 1270.3만 |
|---|
| 2025.10.20 | ₩7,117 | ₩7,117 | ₩6,514 | ₩6,715 | -5.65% | 1290.3만 |
|---|
| 2025.10.17 | ₩7,747 | ₩7,747 | ₩6,970 | ₩6,990 | -9.78% | 1014만 |
|---|
| 2025.10.16 | ₩7,506 | ₩8,015 | ₩7,385 | ₩7,747 | +3.21% | 1182.1만 |
|---|
| 2025.10.15 | ₩7,493 | ₩7,587 | ₩7,278 | ₩7,466 | -0.36% | 910만 |
|---|
| 2025.10.14 | ₩7,225 | ₩7,654 | ₩6,916 | ₩7,399 | +2.41% | 1126.3만 |
|---|
| 2025.10.13 | ₩7,573 | ₩7,667 | ₩7,184 | ₩7,359 | -2.83% | 605.1만 |
|---|
| 2025.10.10 | ₩7,613 | ₩7,801 | ₩7,412 | ₩7,506 | -1.41% | 740.7만 |
|---|