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 | ₩2,670 | ₩2,670 | ₩2,482 | ₩2,576 | -3.52% | 1386.4만 |
| 2026.10.08 | ₩2,697 | ₩2,710 | ₩2,549 | ₩2,630 | -2.49% | 2217.8만 |
| 2026.10.07 | ₩2,750 | ₩3,005 | ₩2,616 | ₩2,777 | +0.98% | 5408.6만 |
| 2026.10.06 | ₩2,435 | ₩2,844 | ₩2,415 | ₩2,764 | +13.50% | 4354.6만 |
| 2026.10.05 | ₩2,395 | ₩2,469 | ₩2,301 | ₩2,401 | +0.28% | 1566.3만 |
| 2026.10.02 | ₩2,388 | ₩2,401 | ₩2,308 | ₩2,361 | -1.12% | 1858.5만 |
| 2026.10.01 | ₩2,227 | ₩2,415 | ₩2,187 | ₩2,321 | +4.22% | 1533.3만 |
| 2026.09.30 | ₩2,267 | ₩2,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,240 |
| -1.18% |
| 1346.9만 |
| 2026.09.29 | ₩2,281 | ₩2,321 | ₩2,254 | ₩2,254 | -1.18% | 1027.3만 |
|---|
| 2026.09.28 | ₩2,321 | ₩2,361 | ₩2,254 | ₩2,267 | -2.31% | 924.3만 |
|---|
| 2026.09.25 | ₩2,375 | ₩2,388 | ₩2,308 | ₩2,334 | -1.69% | 909.3만 |
|---|
| 2026.09.24 | ₩2,308 | ₩2,401 | ₩2,294 | ₩2,354 | +2.03% | 947.9만 |
|---|
| 2026.09.23 | ₩2,455 | ₩2,467 | ₩2,334 | ₩2,334 | -4.92% | 1243만 |
|---|
| 2026.09.22 | ₩2,522 | ₩2,556 | ₩2,482 | ₩2,482 | -1.60% | 1180.5만 |
|---|
| 2026.09.21 | ₩2,462 | ₩2,509 | ₩2,401 | ₩2,482 | +0.82% | 998.9만 |
|---|
| 2026.09.18 | ₩2,469 | ₩2,482 | ₩2,368 | ₩2,442 | -1.09% | 1699.2만 |
|---|
| 2026.09.17 | ₩2,589 | ₩2,616 | ₩2,455 | ₩2,495 | -3.63% | 1368.9만 |
|---|
| 2026.09.16 | ₩2,596 | ₩2,596 | ₩2,469 | ₩2,522 | -2.84% | 1233.1만 |
|---|
| 2026.09.15 | ₩2,636 | ₩2,683 | ₩2,562 | ₩2,589 | -1.78% | 1543.5만 |
|---|
| 2026.09.14 | ₩2,697 | ₩2,777 | ₩2,576 | ₩2,643 | -1.99% | 1802.5만 |
|---|
| 2026.09.11 | ₩2,777 | ₩2,791 | ₩2,697 | ₩2,737 | -1.45% | 1086만 |
|---|
| 2026.09.10 | ₩2,737 | ₩2,831 | ₩2,723 | ₩2,750 | +0.49% | 718.8만 |
|---|
| 2026.09.09 | ₩2,898 | ₩2,925 | ₩2,764 | ₩2,777 | -4.17% | 1259.7만 |
|---|
| 2026.09.08 | ₩3,086 | ₩3,092 | ₩2,911 | ₩2,931 | -5.00% | 1147.7만 |
|---|
| 2026.09.04 | ₩3,059 | ₩3,112 | ₩3,005 | ₩3,086 | +0.88% | 871.3만 |
|---|
| 2026.09.03 | ₩3,099 | ₩3,172 | ₩2,905 | ₩3,045 | -1.73% | 1396.3만 |
|---|
| 2026.09.02 | ₩3,032 | ₩3,260 | ₩3,005 | ₩3,099 | +2.21% | 2337.1만 |
|---|
| 2026.09.01 | ₩3,017 | ₩3,032 | ₩2,898 | ₩3,005 | -0.40% | 1534.9만 |
|---|
| 2026.08.31 | ₩2,844 | ₩3,072 | ₩2,804 | ₩3,045 | +7.08% | 2348.1만 |
|---|
| 2026.08.28 | ₩2,734 | ₩2,958 | ₩2,697 | ₩2,871 | +5.00% | 1970.1만 |
|---|
| 2026.08.27 | ₩2,811 | ₩2,871 | ₩2,723 | ₩2,737 | -2.63% | 1636만 |
|---|
| 2026.08.26 | ₩2,992 | ₩3,053 | ₩2,804 | ₩2,804 | -6.28% | 1511.9만 |
|---|
| 2026.08.25 | ₩2,972 | ₩3,019 | ₩2,878 | ₩2,992 | +0.68% | 1296.1만 |
|---|
| 2026.08.24 | ₩3,019 | ₩3,153 | ₩2,925 | ₩2,938 | -2.67% | 1827.5만 |
|---|
| 2026.08.21 | ₩2,791 | ₩3,086 | ₩2,784 | ₩3,019 | +8.17% | 2784.8만 |
|---|
| 2026.08.20 | ₩2,858 | ₩2,884 | ₩2,710 | ₩2,804 | -1.88% | 1793.5만 |
|---|
| 2026.08.19 | ₩2,788 | ₩2,958 | ₩2,710 | ₩2,898 | +3.95% | 2452.9만 |
|---|
| 2026.08.18 | ₩2,837 | ₩2,871 | ₩2,737 | ₩2,791 | -1.65% | 1889.4만 |
|---|
| 2026.08.17 | ₩2,965 | ₩3,072 | ₩2,851 | ₩2,898 | -2.26% | 2612.3만 |
|---|
| 2026.08.14 | ₩3,273 | ₩3,307 | ₩2,965 | ₩3,005 | -8.20% | 3721.4만 |
|---|
| 2026.08.13 | ₩3,595 | ₩3,951 | ₩3,045 | ₩3,146 | -12.50% | 1.2억 |
|---|
| 2026.08.12 | ₩3,320 | ₩3,830 | ₩3,193 | ₩3,756 | +13.13% | 7948.4만 |
|---|
| 2026.08.11 | ₩2,824 | ₩3,676 | ₩2,817 | ₩3,287 | +16.39% | 1.2억 |
|---|
| 2026.08.10 | ₩2,884 | ₩3,461 | ₩2,737 | ₩2,844 | -1.40% | 7457.3만 |
|---|
| 2026.08.07 | ₩3,273 | ₩3,341 | ₩2,858 | ₩3,045 | -6.97% | 2.3억 |
|---|
| 2026.08.06 | ₩2,442 | ₩2,938 | ₩2,187 | ₩2,710 | +10.99% | 1.6억 |
|---|
| 2026.08.05 | ₩2,012 | ₩2,106 | ₩1,945 | ₩2,093 | +4.00% | 2659.5만 |
|---|
| 2026.08.04 | ₩2,120 | ₩2,126 | ₩1,999 | ₩2,026 | -4.43% | 4007.2만 |
|---|
| 2026.08.03 | ₩2,093 | ₩2,129 | ₩1,986 | ₩2,053 | -1.92% | 2610.2만 |
|---|
| 2026.07.31 | ₩2,240 | ₩2,254 | ₩2,079 | ₩2,126 | -5.09% | 2390.5만 |
|---|
| 2026.07.30 | ₩2,281 | ₩2,294 | ₩2,187 | ₩2,220 | -2.65% | 901.3만 |
|---|
| 2026.07.29 | ₩2,361 | ₩2,361 | ₩2,093 | ₩2,240 | -5.11% | 2514.4만 |
|---|
| 2026.07.28 | ₩2,536 | ₩2,723 | ₩2,361 | ₩2,368 | -6.61% | 1955.3만 |
|---|
| 2026.07.27 | ₩2,415 | ₩2,710 | ₩2,415 | ₩2,683 | +11.11% | 1812.9만 |
|---|
| 2026.07.24 | ₩2,549 | ₩2,549 | ₩2,388 | ₩2,428 | -4.74% | 1212.9만 |
|---|
| 2026.07.23 | ₩2,549 | ₩2,730 | ₩2,522 | ₩2,556 | +0.26% | 1777.9만 |
|---|
| 2026.07.22 | ₩2,495 | ₩2,750 | ₩2,482 | ₩2,589 | +3.76% | 1832만 |
|---|
| 2026.07.21 | ₩2,375 | ₩2,495 | ₩2,287 | ₩2,482 | +4.52% | 1314.3만 |
|---|
| 2026.07.20 | ₩2,415 | ₩2,428 | ₩2,328 | ₩2,361 | -2.22% | 1850만 |
|---|
| 2026.07.17 | ₩2,495 | ₩2,549 | ₩2,354 | ₩2,415 | -3.23% | 1801.3만 |
|---|
| 2026.07.16 | ₩2,549 | ₩2,636 | ₩2,469 | ₩2,509 | -1.58% | 1104.6만 |
|---|
| 2026.07.15 | ₩2,495 | ₩2,656 | ₩2,462 | ₩2,549 | +2.15% | 1284.5만 |
|---|
| 2026.07.14 | ₩2,469 | ₩2,522 | ₩2,348 | ₩2,469 | 0.00% | 1645.9만 |
|---|
| 2026.07.13 | ₩2,744 | ₩2,764 | ₩2,455 | ₩2,455 | -10.51% | 2666.8만 |
|---|
| 2026.07.10 | ₩2,911 | ₩2,945 | ₩2,723 | ₩2,750 | -5.53% | 1358.8만 |
|---|
| 2026.07.09 | ₩2,683 | ₩2,938 | ₩2,630 | ₩2,911 | +8.50% | 3920.1만 |
|---|
| 2026.07.08 | ₩2,764 | ₩2,764 | ₩2,589 | ₩2,643 | -4.37% | 2621.9만 |
|---|
| 2026.07.07 | ₩2,770 | ₩3,005 | ₩2,750 | ₩2,817 | +1.69% | 2373.2만 |
|---|
| 2026.07.06 | ₩2,951 | ₩3,005 | ₩2,717 | ₩2,750 | -6.82% | 2022.9만 |
|---|
| 2026.07.02 | ₩2,951 | ₩3,032 | ₩2,804 | ₩2,844 | -3.64% | 2791만 |
|---|
| 2026.07.01 | ₩3,005 | ₩3,086 | ₩2,858 | ₩2,951 | -1.79% | 4284.2만 |
|---|
| 2026.06.30 | ₩3,126 | ₩3,153 | ₩2,871 | ₩3,039 | -2.79% | 4356.5만 |
|---|
| 2026.06.29 | ₩3,622 | ₩3,622 | ₩3,032 | ₩3,086 | -14.81% | 5765.6만 |
|---|
| 2026.06.26 | ₩3,555 | ₩3,660 | ₩3,448 | ₩3,542 | -0.38% | 3704.8만 |
|---|
| 2026.06.25 | ₩3,904 | ₩3,944 | ₩3,367 | ₩3,595 | -7.90% | 9286.5만 |
|---|
| 2026.06.24 | ₩5,313 | ₩5,340 | ₩3,958 | ₩4,025 | -24.24% | 9981.1만 |
|---|
| 2026.06.23 | ₩6,735 | ₩7,030 | ₩6,728 | ₩6,788 | +0.80% | 487.7만 |
|---|
| 2026.06.22 | ₩6,735 | ₩6,963 | ₩6,701 | ₩6,896 | +2.39% | 390만 |
|---|
| 2026.06.18 | ₩6,534 | ₩6,788 | ₩6,520 | ₩6,775 | +3.70% | 806.5만 |
|---|
| 2026.06.17 | ₩6,708 | ₩6,708 | ₩6,373 | ₩6,480 | -3.40% | 652.3만 |
|---|
| 2026.06.16 | ₩6,869 | ₩6,990 | ₩6,681 | ₩6,695 | -2.54% | 531.3만 |
|---|
| 2026.06.15 | ₩7,057 | ₩7,157 | ₩6,846 | ₩6,882 | -2.47% | 568.5만 |
|---|
| 2026.06.12 | ₩6,869 | ₩6,923 | ₩6,701 | ₩6,882 | +0.20% | 416.6만 |
|---|
| 2026.06.11 | ₩6,708 | ₩6,835 | ₩6,594 | ₩6,762 | +0.80% | 380.7만 |
|---|
| 2026.06.10 | ₩6,963 | ₩7,058 | ₩6,614 | ₩6,681 | -4.05% | 540.6만 |
|---|
| 2026.06.09 | ₩6,889 | ₩7,271 | ₩6,856 | ₩7,097 | +3.02% | 810.6만 |
|---|
| 2026.06.08 | ₩6,909 | ₩7,218 | ₩6,788 | ₩6,815 | -1.36% | 708.5만 |
|---|
| 2026.06.05 | ₩6,775 | ₩7,031 | ₩6,748 | ₩6,829 | +0.79% | 442.4만 |
|---|
| 2026.06.04 | ₩6,923 | ₩7,104 | ₩6,815 | ₩6,842 | -1.16% | 414.4만 |
|---|
| 2026.06.03 | ₩6,882 | ₩6,996 | ₩6,739 | ₩6,923 | +0.58% | 370.1만 |
|---|
| 2026.06.02 | ₩6,856 | ₩7,037 | ₩6,788 | ₩6,990 | +1.96% | 590만 |
|---|
| 2026.06.01 | ₩7,084 | ₩7,178 | ₩6,856 | ₩6,936 | -2.08% | 568.2만 |
|---|
| 2026.05.29 | ₩7,338 | ₩7,432 | ₩7,219 | ₩7,245 | -1.28% | 647.7만 |
|---|
| 2026.05.28 | ₩7,043 | ₩7,553 | ₩6,909 | ₩7,365 | +4.57% | 612.5만 |
|---|
| 2026.05.27 | ₩7,017 | ₩7,278 | ₩6,889 | ₩7,057 | +0.57% | 874.6만 |
|---|
| 2026.05.26 | ₩7,298 | ₩7,647 | ₩6,963 | ₩7,017 | -3.86% | 744.9만 |
|---|
| 2026.05.22 | ₩6,815 | ₩7,251 | ₩6,815 | ₩7,110 | +4.33% | 564.5만 |
|---|
| 2026.05.21 | ₩6,547 | ₩6,963 | ₩6,440 | ₩6,788 | +3.69% | 546.7만 |
|---|
| 2026.05.20 | ₩6,681 | ₩6,775 | ₩6,520 | ₩6,547 | -2.01% | 705.4만 |
|---|
| 2026.05.19 | ₩6,990 | ₩7,070 | ₩6,580 | ₩6,614 | -5.37% | 882.4만 |
|---|
| 2026.05.18 | ₩7,379 | ₩7,473 | ₩6,809 | ₩6,976 | -5.45% | 851.7만 |
|---|
| 2026.05.15 | ₩7,526 | ₩7,647 | ₩7,384 | ₩7,419 | -1.43% | 633.1만 |
|---|
| 2026.05.14 | ₩7,889 | ₩8,117 | ₩7,808 | ₩7,821 | -0.85% | 531.3만 |
|---|
| 2026.05.13 | ₩7,607 | ₩8,211 | ₩7,540 | ₩7,915 | +4.06% | 936.4만 |
|---|
| 2026.05.12 | ₩8,278 | ₩8,325 | ₩7,654 | ₩7,714 | -6.81% | 919.4만 |
|---|
| 2026.05.11 | ₩7,989 | ₩8,667 | ₩7,915 | ₩8,304 | +3.95% | 1033.4만 |
|---|
| 2026.05.08 | ₩8,304 | ₩8,600 | ₩8,076 | ₩8,117 | -2.26% | 685.5만 |
|---|
| 2026.05.07 | ₩8,264 | ₩8,744 | ₩7,627 | ₩8,278 | +0.16% | 1344.8만 |
|---|
| 2026.05.06 | ₩8,311 | ₩8,828 | ₩8,278 | ₩8,694 | +4.60% | 815.8만 |
|---|
| 2026.05.05 | ₩7,738 | ₩8,465 | ₩7,714 | ₩8,170 | +5.58% | 687.5만 |
|---|
| 2026.05.04 | ₩8,304 | ₩8,519 | ₩7,754 | ₩7,795 | -6.14% | 717.3만 |
|---|
| 2026.05.01 | ₩8,385 | ₩8,519 | ₩7,835 | ₩8,237 | -1.76% | 1341.7만 |
|---|
| 2026.04.30 | ₩8,680 | ₩9,445 | ₩8,264 | ₩8,533 | -1.70% | 4337.8만 |
|---|
| 2026.04.29 | ₩7,292 | ₩7,674 | ₩7,204 | ₩7,513 | +3.04% | 1002.8만 |
|---|
| 2026.04.28 | ₩7,432 | ₩7,728 | ₩7,419 | ₩7,714 | +3.79% | 704.1만 |
|---|
| 2026.04.27 | ₩7,654 | ₩7,870 | ₩7,446 | ₩7,499 | -2.02% | 1059.8만 |
|---|
| 2026.04.24 | ₩7,929 | ₩8,003 | ₩7,540 | ₩7,660 | -3.38% | 1102.4만 |
|---|
| 2026.04.23 | ₩8,613 | ₩8,707 | ₩7,587 | ₩7,915 | -8.10% | 1663만 |
|---|
| 2026.04.22 | ₩9,760 | ₩10,196 | ₩8,633 | ₩8,854 | -9.28% | 2064.6만 |
|---|
| 2026.04.21 | ₩10,625 | ₩10,652 | ₩9,270 | ₩9,619 | -9.47% | 3535.5만 |
|---|
| 2026.04.20 | ₩9,955 | ₩10,974 | ₩9,901 | ₩10,478 | +5.26% | 2758만 |
|---|
| 2026.04.17 | ₩9,244 | ₩10,404 | ₩8,948 | ₩9,968 | +7.84% | 2217.6만 |
|---|
| 2026.04.16 | ₩8,667 | ₩9,633 | ₩8,425 | ₩9,364 | +8.05% | 1550.2만 |
|---|
| 2026.04.15 | ₩9,176 | ₩9,230 | ₩8,345 | ₩8,801 | -4.09% | 1697.3만 |
|---|
| 2026.04.14 | ₩8,868 | ₩9,552 | ₩8,613 | ₩9,378 | +5.75% | 1370.9만 |
|---|
| 2026.04.13 | ₩8,331 | ₩9,036 | ₩8,130 | ₩8,868 | +6.44% | 1239.5만 |
|---|
| 2026.04.10 | ₩8,869 | ₩9,069 | ₩8,063 | ₩8,479 | -4.40% | 1631.2만 |
|---|
| 2026.04.09 | ₩8,009 | ₩8,975 | ₩7,996 | ₩8,814 | +10.05% | 1693.7만 |
|---|
| 2026.04.08 | ₩8,117 | ₩8,398 | ₩7,835 | ₩8,009 | -1.32% | 1601.2만 |
|---|
| 2026.04.07 | ₩7,110 | ₩7,996 | ₩7,084 | ₩7,889 | +10.94% | 2446.5만 |
|---|
| 2026.04.06 | ₩6,721 | ₩7,137 | ₩6,708 | ₩7,124 | +5.99% | 629.3만 |
|---|
| 2026.04.02 | ₩6,775 | ₩6,963 | ₩6,587 | ₩6,856 | +1.19% | 812.4만 |
|---|
| 2026.04.01 | ₩6,279 | ₩6,976 | ₩6,144 | ₩6,949 | +10.68% | 1091.5만 |
|---|
| 2026.03.31 | ₩6,104 | ₩6,346 | ₩5,916 | ₩6,185 | +1.32% | 749.9만 |
|---|
| 2026.03.30 | ₩6,077 | ₩6,238 | ₩5,916 | ₩6,010 | -1.10% | 606.1만 |
|---|
| 2026.03.27 | ₩5,957 | ₩6,359 | ₩5,943 | ₩6,171 | +3.60% | 651.4만 |
|---|
| 2026.03.26 | ₩5,823 | ₩6,822 | ₩5,715 | ₩6,399 | +9.91% | 1917.3만 |
|---|
| 2026.03.25 | ₩5,836 | ₩5,876 | ₩5,641 | ₩5,863 | +0.46% | 459.9만 |
|---|
| 2026.03.24 | ₩5,521 | ₩5,769 | ₩5,474 | ₩5,688 | +3.04% | 409.8만 |
|---|
| 2026.03.23 | ₩5,380 | ₩5,742 | ₩5,353 | ₩5,541 | +2.99% | 500.5만 |
|---|
| 2026.03.20 | ₩5,272 | ₩5,380 | ₩5,165 | ₩5,299 | +0.51% | 581만 |
|---|
| 2026.03.19 | ₩5,554 | ₩5,662 | ₩5,065 | ₩5,340 | -3.86% | 828.3만 |
|---|
| 2026.03.18 | ₩5,702 | ₩5,869 | ₩5,554 | ₩5,608 | -1.65% | 942.3만 |
|---|
| 2026.03.17 | ₩5,366 | ₩5,755 | ₩5,366 | ₩5,648 | +5.25% | 489.1만 |
|---|
| 2026.03.16 | ₩5,299 | ₩5,407 | ₩5,272 | ₩5,326 | +0.51% | 463.9만 |
|---|
| 2026.03.13 | ₩5,286 | ₩5,353 | ₩5,125 | ₩5,219 | -1.27% | 404.8만 |
|---|
| 2026.03.12 | ₩5,420 | ₩5,514 | ₩5,185 | ₩5,219 | -3.71% | 549.9만 |
|---|
| 2026.03.11 | ₩5,420 | ₩5,581 | ₩5,360 | ₩5,527 | +1.98% | 329.7만 |
|---|
| 2026.03.10 | ₩5,568 | ₩5,574 | ₩5,366 | ₩5,380 | -3.37% | 355.1만 |
|---|
| 2026.03.09 | ₩5,366 | ₩5,594 | ₩5,219 | ₩5,581 | +4.00% | 790.5만 |
|---|
| 2026.03.06 | ₩5,568 | ₩5,648 | ₩5,447 | ₩5,527 | -0.72% | 655.6만 |
|---|
| 2026.03.05 | ₩5,769 | ₩5,970 | ₩5,635 | ₩5,769 | 0.00% | 459.5만 |
|---|
| 2026.03.04 | ₩5,849 | ₩6,010 | ₩5,715 | ₩5,823 | -0.46% | 511.3만 |
|---|
| 2026.03.03 | ₩5,648 | ₩5,890 | ₩5,581 | ₩5,823 | +3.09% | 446.5만 |
|---|
| 2026.03.02 | ₩5,702 | ₩6,158 | ₩5,648 | ₩5,809 | +1.88% | 744.7만 |
|---|
| 2026.02.27 | ₩5,930 | ₩6,265 | ₩5,836 | ₩6,091 | +2.71% | 943.5만 |
|---|
| 2026.02.26 | ₩5,675 | ₩6,158 | ₩5,635 | ₩6,037 | +6.38% | 1179.3만 |
|---|
| 2026.02.25 | ₩5,983 | ₩6,091 | ₩5,782 | ₩5,930 | -0.90% | 785.3만 |
|---|
| 2026.02.24 | ₩5,943 | ₩6,077 | ₩5,869 | ₩5,957 | +0.23% | 497.7만 |
|---|
| 2026.02.23 | ₩6,158 | ₩6,158 | ₩5,755 | ₩5,943 | -3.49% | 773.2만 |
|---|
| 2026.02.20 | ₩6,238 | ₩6,386 | ₩5,957 | ₩6,259 | +0.32% | 786.6만 |
|---|
| 2026.02.19 | ₩6,842 | ₩6,869 | ₩6,057 | ₩6,279 | -8.24% | 1457.2만 |
|---|
| 2026.02.18 | ₩6,735 | ₩7,137 | ₩6,695 | ₩7,110 | +5.58% | 574.4만 |
|---|
| 2026.02.17 | ₩6,748 | ₩6,795 | ₩6,547 | ₩6,601 | -2.19% | 399.4만 |
|---|
| 2026.02.13 | ₩7,043 | ₩7,057 | ₩6,708 | ₩6,762 | -4.00% | 416.1만 |
|---|
| 2026.02.12 | ₩7,124 | ₩7,245 | ₩6,735 | ₩6,869 | -3.58% | 544.1만 |
|---|
| 2026.02.11 | ₩6,976 | ₩7,204 | ₩6,902 | ₩7,070 | +1.35% | 522.9만 |
|---|
| 2026.02.10 | ₩7,084 | ₩7,171 | ₩6,936 | ₩6,976 | -1.52% | 305.3만 |
|---|
| 2026.02.09 | ₩7,110 | ₩7,191 | ₩6,902 | ₩7,084 | -0.38% | 346.4만 |
|---|
| 2026.02.06 | ₩6,721 | ₩7,117 | ₩6,721 | ₩7,097 | +5.59% | 580.2만 |
|---|
| 2026.02.05 | ₩6,909 | ₩7,003 | ₩6,527 | ₩6,627 | -4.08% | 622.1만 |
|---|
| 2026.02.04 | ₩7,084 | ₩7,392 | ₩6,983 | ₩7,003 | -1.14% | 680.2만 |
|---|
| 2026.02.03 | ₩6,708 | ₩6,956 | ₩6,617 | ₩6,923 | +3.20% | 552.3만 |
|---|
| 2026.02.02 | ₩6,547 | ₩6,802 | ₩6,507 | ₩6,654 | +1.64% | 472.5만 |
|---|
| 2026.01.30 | ₩6,721 | ₩6,815 | ₩6,493 | ₩6,574 | -2.20% | 692만 |
|---|
| 2026.01.29 | ₩6,963 | ₩7,003 | ₩6,762 | ₩6,815 | -2.12% | 346.3만 |
|---|
| 2026.01.28 | ₩7,231 | ₩7,258 | ₩6,869 | ₩6,963 | -3.71% | 353.9만 |
|---|
| 2026.01.27 | ₩7,245 | ₩7,245 | ₩6,976 | ₩7,110 | -1.85% | 475.3만 |
|---|
| 2026.01.26 | ₩7,392 | ₩7,392 | ₩7,117 | ₩7,245 | -2.00% | 524.9만 |
|---|
| 2026.01.23 | ₩7,620 | ₩7,687 | ₩7,325 | ₩7,419 | -2.64% | 408.8만 |
|---|
| 2026.01.22 | ₩7,956 | ₩8,231 | ₩7,607 | ₩7,620 | -4.22% | 519.1만 |
|---|
| 2026.01.21 | ₩7,338 | ₩7,982 | ₩7,312 | ₩7,889 | +7.50% | 838.6만 |
|---|
| 2026.01.20 | ₩7,271 | ₩7,526 | ₩7,151 | ₩7,231 | -0.55% | 559.5만 |
|---|
| 2026.01.16 | ₩7,486 | ₩7,593 | ₩7,298 | ₩7,493 | +0.09% | 507.5만 |
|---|
| 2026.01.15 | ₩7,298 | ₩7,694 | ₩7,298 | ₩7,499 | +2.76% | 428.1만 |
|---|
| 2026.01.14 | ₩7,124 | ₩7,352 | ₩7,003 | ₩7,258 | +1.88% | 493만 |
|---|
| 2026.01.13 | ₩7,285 | ₩7,406 | ₩7,110 | ₩7,137 | -2.03% | 480.8만 |
|---|
| 2026.01.12 | ₩7,660 | ₩7,660 | ₩7,224 | ₩7,338 | -4.20% | 566만 |
|---|
| 2026.01.09 | ₩7,660 | ₩7,748 | ₩7,352 | ₩7,593 | -0.88% | 380.7만 |
|---|
| 2026.01.08 | ₩7,520 | ₩7,801 | ₩7,499 | ₩7,513 | -0.09% | 526.2만 |
|---|
| 2026.01.07 | ₩7,526 | ₩7,828 | ₩7,338 | ₩7,526 | 0.00% | 525.9만 |
|---|
| 2026.01.06 | ₩7,070 | ₩7,634 | ₩7,063 | ₩7,567 | +7.02% | 798.2만 |
|---|
| 2026.01.05 | ₩7,003 | ₩7,271 | ₩6,936 | ₩7,030 | +0.38% | 670.3만 |
|---|
| 2026.01.02 | ₩6,949 | ₩7,211 | ₩6,936 | ₩7,003 | +0.77% | 579.1만 |
|---|
| 2025.12.31 | ₩6,963 | ₩7,010 | ₩6,882 | ₩6,896 | -0.96% | 520.6만 |
|---|
| 2025.12.30 | ₩7,070 | ₩7,084 | ₩6,923 | ₩7,030 | -0.57% | 392.6만 |
|---|
| 2025.12.29 | ₩7,204 | ₩7,218 | ₩7,003 | ₩7,084 | -1.68% | 483.5만 |
|---|
| 2025.12.26 | ₩7,057 | ₩7,211 | ₩6,882 | ₩7,191 | +1.90% | 519.8만 |
|---|
| 2025.12.24 | ₩7,352 | ₩7,379 | ₩7,043 | ₩7,151 | -2.74% | 281.5만 |
|---|
| 2025.12.23 | ₩7,620 | ₩7,687 | ₩7,245 | ₩7,352 | -3.52% | 625.9만 |
|---|
| 2025.12.22 | ₩7,137 | ₩7,875 | ₩7,023 | ₩7,701 | +7.89% | 1402.9만 |
|---|
| 2025.12.19 | ₩6,815 | ₩7,010 | ₩6,735 | ₩6,909 | +1.38% | 1015.9만 |
|---|
| 2025.12.18 | ₩6,842 | ₩6,976 | ₩6,708 | ₩6,788 | -0.78% | 471.6만 |
|---|
| 2025.12.17 | ₩6,842 | ₩6,902 | ₩6,708 | ₩6,748 | -1.37% | 321.7만 |
|---|
| 2025.12.16 | ₩6,775 | ₩6,896 | ₩6,681 | ₩6,842 | +0.99% | 450만 |
|---|
| 2025.12.15 | ₩6,990 | ₩7,003 | ₩6,748 | ₩6,762 | -3.26% | 489.4만 |
|---|
| 2025.12.12 | ₩6,963 | ₩7,057 | ₩6,829 | ₩6,909 | -0.77% | 505.8만 |
|---|
| 2025.12.11 | ₩7,379 | ₩7,379 | ₩6,943 | ₩6,963 | -5.64% | 526.7만 |
|---|
| 2025.12.10 | ₩7,218 | ₩7,620 | ₩7,165 | ₩7,365 | +2.04% | 651.1만 |
|---|
| 2025.12.09 | ₩6,829 | ₩7,412 | ₩6,815 | ₩7,164 | +4.91% | 785.2만 |
|---|
| 2025.12.08 | ₩6,896 | ₩6,949 | ₩6,788 | ₩6,829 | -0.97% | 407.1만 |
|---|
| 2025.12.05 | ₩6,869 | ₩7,231 | ₩6,768 | ₩6,788 | -1.17% | 725.9만 |
|---|
| 2025.12.04 | ₩6,976 | ₩7,003 | ₩6,748 | ₩6,896 | -1.15% | 502.4만 |
|---|
| 2025.12.03 | ₩6,936 | ₩7,070 | ₩6,815 | ₩7,003 | +0.97% | 456.8만 |
|---|
| 2025.12.02 | ₩6,587 | ₩6,990 | ₩6,547 | ₩6,882 | +4.48% | 555만 |
|---|
| 2025.12.01 | ₩6,882 | ₩6,882 | ₩6,614 | ₩6,681 | -2.92% | 897.3만 |
|---|
| 2025.11.28 | ₩6,869 | ₩7,030 | ₩6,829 | ₩7,030 | +2.34% | 359.7만 |
|---|
| 2025.11.26 | ₩6,949 | ₩7,070 | ₩6,856 | ₩6,869 | -1.16% | 539.6만 |
|---|
| 2025.11.25 | ₩6,815 | ₩7,110 | ₩6,775 | ₩7,057 | +3.54% | 783.5만 |
|---|
| 2025.11.24 | ₩6,882 | ₩6,882 | ₩6,590 | ₩6,815 | -0.97% | 999.5만 |
|---|
| 2025.11.21 | ₩6,399 | ₩6,869 | ₩6,265 | ₩6,829 | +6.71% | 1027.7만 |
|---|
| 2025.11.20 | ₩6,909 | ₩6,949 | ₩6,399 | ₩6,507 | -5.83% | 1256.6만 |
|---|
| 2025.11.19 | ₩6,990 | ₩7,084 | ₩6,748 | ₩6,856 | -1.92% | 1132.1만 |
|---|
| 2025.11.18 | ₩6,976 | ₩7,084 | ₩6,735 | ₩7,003 | +0.38% | 949.3만 |
|---|
| 2025.11.17 | ₩7,499 | ₩7,499 | ₩6,956 | ₩7,057 | -5.90% | 1375.2만 |
|---|
| 2025.11.14 | ₩7,902 | ₩8,023 | ₩7,567 | ₩7,580 | -4.07% | 1115.2만 |
|---|
| 2025.11.13 | ₩8,291 | ₩8,424 | ₩7,781 | ₩8,143 | -1.78% | 1306.9만 |
|---|
| 2025.11.12 | ₩8,626 | ₩9,190 | ₩8,412 | ₩8,506 | -1.40% | 1399.3만 |
|---|
| 2025.11.11 | ₩8,331 | ₩8,586 | ₩8,056 | ₩8,559 | +2.74% | 705.9만 |
|---|
| 2025.11.10 | ₩9,096 | ₩9,311 | ₩8,378 | ₩8,425 | -7.37% | 1055.5만 |
|---|
| 2025.11.07 | ₩8,137 | ₩8,982 | ₩8,063 | ₩8,828 | +8.49% | 1451.6만 |
|---|
| 2025.11.06 | ₩8,908 | ₩9,176 | ₩8,197 | ₩8,298 | -6.85% | 1504.9만 |
|---|
| 2025.11.05 | ₩8,720 | ₩8,989 | ₩7,540 | ₩8,955 | +2.69% | 3222만 |
|---|
| 2025.11.04 | ₩7,701 | ₩9,592 | ₩7,513 | ₩9,029 | +17.25% | 1.3억 |
|---|
| 2025.11.03 | ₩6,976 | ₩6,988 | ₩6,534 | ₩6,627 | -5.00% | 1449.8만 |
|---|
| 2025.10.31 | ₩6,715 | ₩6,896 | ₩6,426 | ₩6,882 | +2.50% | 1074.2만 |
|---|
| 2025.10.30 | ₩7,030 | ₩7,030 | ₩6,627 | ₩6,695 | -4.77% | 1114.4만 |
|---|
| 2025.10.29 | ₩7,057 | ₩7,325 | ₩6,949 | ₩7,070 | +0.19% | 1195.3만 |
|---|
| 2025.10.28 | ₩6,963 | ₩7,090 | ₩6,795 | ₩6,856 | -1.54% | 879.6만 |
|---|
| 2025.10.27 | ₩7,070 | ₩7,332 | ₩6,856 | ₩6,936 | -1.90% | 895.2만 |
|---|
| 2025.10.24 | ₩7,110 | ₩7,204 | ₩6,815 | ₩6,949 | -2.26% | 618만 |
|---|
| 2025.10.23 | ₩6,534 | ₩6,976 | ₩6,520 | ₩6,963 | +6.57% | 850.5만 |
|---|
| 2025.10.22 | ₩6,876 | ₩7,084 | ₩6,520 | ₩6,641 | -3.41% | 806.2만 |
|---|
| 2025.10.21 | ₩6,547 | ₩7,110 | ₩6,319 | ₩6,856 | +4.71% | 1270.3만 |
|---|
| 2025.10.20 | ₩7,124 | ₩7,124 | ₩6,520 | ₩6,721 | -5.65% | 1290.3만 |
|---|
| 2025.10.17 | ₩7,754 | ₩7,754 | ₩6,976 | ₩6,996 | -9.78% | 1014만 |
|---|
| 2025.10.16 | ₩7,513 | ₩8,023 | ₩7,392 | ₩7,754 | +3.21% | 1182.1만 |
|---|
| 2025.10.15 | ₩7,499 | ₩7,593 | ₩7,285 | ₩7,473 | -0.36% | 910만 |
|---|
| 2025.10.14 | ₩7,231 | ₩7,660 | ₩6,923 | ₩7,406 | +2.41% | 1126.3만 |
|---|
| 2025.10.13 | ₩7,580 | ₩7,674 | ₩7,191 | ₩7,365 | -2.83% | 605.1만 |
|---|
| 2025.10.10 | ₩7,620 | ₩7,808 | ₩7,419 | ₩7,513 | -1.41% | 740.7만 |
|---|