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 | ₩2,669 | ₩2,669 | ₩2,481 | ₩2,575 | -3.52% | 1386.4만 |
| 2026.10.08 | ₩2,696 | ₩2,709 | ₩2,548 | ₩2,629 | -2.49% | 2217.8만 |
| 2026.10.07 | ₩2,750 | ₩3,004 | ₩2,615 | ₩2,776 | +0.98% | 5408.6만 |
| 2026.10.06 | ₩2,434 | ₩2,843 | ₩2,414 | ₩2,763 | +13.50% | 4354.6만 |
| 2026.10.05 | ₩2,394 | ₩2,468 | ₩2,300 | ₩2,401 | +0.28% | 1566.3만 |
| 2026.10.02 | ₩2,387 | ₩2,401 | ₩2,307 | ₩2,361 | -1.12% | 1858.5만 |
| 2026.10.01 | ₩2,226 | ₩2,414 | ₩2,186 | ₩2,320 | +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 | ₩2,280 | ₩2,320 | ₩2,253 | ₩2,253 | -1.18% | 1027.3만 |
|---|
| 2026.09.28 | ₩2,320 | ₩2,361 | ₩2,253 | ₩2,267 | -2.31% | 924.3만 |
|---|
| 2026.09.25 | ₩2,374 | ₩2,387 | ₩2,307 | ₩2,334 | -1.69% | 909.3만 |
|---|
| 2026.09.24 | ₩2,307 | ₩2,401 | ₩2,294 | ₩2,354 | +2.03% | 947.9만 |
|---|
| 2026.09.23 | ₩2,454 | ₩2,467 | ₩2,334 | ₩2,334 | -4.92% | 1243만 |
|---|
| 2026.09.22 | ₩2,522 | ₩2,555 | ₩2,481 | ₩2,481 | -1.60% | 1180.5만 |
|---|
| 2026.09.21 | ₩2,461 | ₩2,508 | ₩2,401 | ₩2,481 | +0.82% | 998.9만 |
|---|
| 2026.09.18 | ₩2,468 | ₩2,481 | ₩2,367 | ₩2,441 | -1.09% | 1699.2만 |
|---|
| 2026.09.17 | ₩2,589 | ₩2,615 | ₩2,454 | ₩2,495 | -3.63% | 1368.9만 |
|---|
| 2026.09.16 | ₩2,595 | ₩2,595 | ₩2,468 | ₩2,522 | -2.84% | 1233.1만 |
|---|
| 2026.09.15 | ₩2,636 | ₩2,683 | ₩2,562 | ₩2,589 | -1.78% | 1543.5만 |
|---|
| 2026.09.14 | ₩2,696 | ₩2,776 | ₩2,575 | ₩2,642 | -1.99% | 1802.5만 |
|---|
| 2026.09.11 | ₩2,776 | ₩2,790 | ₩2,696 | ₩2,736 | -1.45% | 1086만 |
|---|
| 2026.09.10 | ₩2,736 | ₩2,830 | ₩2,723 | ₩2,750 | +0.49% | 718.8만 |
|---|
| 2026.09.09 | ₩2,897 | ₩2,924 | ₩2,763 | ₩2,776 | -4.17% | 1259.7만 |
|---|
| 2026.09.08 | ₩3,085 | ₩3,092 | ₩2,911 | ₩2,931 | -5.00% | 1147.7만 |
|---|
| 2026.09.04 | ₩3,058 | ₩3,112 | ₩3,004 | ₩3,085 | +0.88% | 871.3만 |
|---|
| 2026.09.03 | ₩3,098 | ₩3,171 | ₩2,904 | ₩3,045 | -1.73% | 1396.3만 |
|---|
| 2026.09.02 | ₩3,031 | ₩3,259 | ₩3,004 | ₩3,098 | +2.21% | 2337.1만 |
|---|
| 2026.09.01 | ₩3,016 | ₩3,031 | ₩2,897 | ₩3,004 | -0.40% | 1534.9만 |
|---|
| 2026.08.31 | ₩2,843 | ₩3,071 | ₩2,803 | ₩3,045 | +7.08% | 2348.1만 |
|---|
| 2026.08.28 | ₩2,733 | ₩2,957 | ₩2,696 | ₩2,870 | +5.00% | 1970.1만 |
|---|
| 2026.08.27 | ₩2,810 | ₩2,870 | ₩2,723 | ₩2,736 | -2.63% | 1636만 |
|---|
| 2026.08.26 | ₩2,991 | ₩3,053 | ₩2,803 | ₩2,803 | -6.28% | 1511.9만 |
|---|
| 2026.08.25 | ₩2,971 | ₩3,018 | ₩2,877 | ₩2,991 | +0.68% | 1296.1만 |
|---|
| 2026.08.24 | ₩3,018 | ₩3,152 | ₩2,924 | ₩2,937 | -2.67% | 1827.5만 |
|---|
| 2026.08.21 | ₩2,790 | ₩3,085 | ₩2,783 | ₩3,018 | +8.17% | 2784.8만 |
|---|
| 2026.08.20 | ₩2,857 | ₩2,884 | ₩2,709 | ₩2,803 | -1.88% | 1793.5만 |
|---|
| 2026.08.19 | ₩2,787 | ₩2,957 | ₩2,709 | ₩2,897 | +3.95% | 2452.9만 |
|---|
| 2026.08.18 | ₩2,837 | ₩2,870 | ₩2,736 | ₩2,790 | -1.65% | 1889.4만 |
|---|
| 2026.08.17 | ₩2,964 | ₩3,071 | ₩2,850 | ₩2,897 | -2.26% | 2612.3만 |
|---|
| 2026.08.14 | ₩3,273 | ₩3,306 | ₩2,964 | ₩3,004 | -8.20% | 3721.4만 |
|---|
| 2026.08.13 | ₩3,595 | ₩3,950 | ₩3,045 | ₩3,145 | -12.50% | 1.2억 |
|---|
| 2026.08.12 | ₩3,320 | ₩3,829 | ₩3,192 | ₩3,755 | +13.13% | 7948.4만 |
|---|
| 2026.08.11 | ₩2,823 | ₩3,675 | ₩2,817 | ₩3,286 | +16.39% | 1.2억 |
|---|
| 2026.08.10 | ₩2,884 | ₩3,460 | ₩2,736 | ₩2,843 | -1.40% | 7457.3만 |
|---|
| 2026.08.07 | ₩3,273 | ₩3,340 | ₩2,857 | ₩3,045 | -6.97% | 2.3억 |
|---|
| 2026.08.06 | ₩2,441 | ₩2,937 | ₩2,186 | ₩2,709 | +10.99% | 1.6억 |
|---|
| 2026.08.05 | ₩2,012 | ₩2,106 | ₩1,945 | ₩2,092 | +4.00% | 2659.5만 |
|---|
| 2026.08.04 | ₩2,119 | ₩2,126 | ₩1,998 | ₩2,025 | -4.43% | 4007.2만 |
|---|
| 2026.08.03 | ₩2,092 | ₩2,129 | ₩1,985 | ₩2,052 | -1.92% | 2610.2만 |
|---|
| 2026.07.31 | ₩2,240 | ₩2,253 | ₩2,079 | ₩2,126 | -5.09% | 2390.5만 |
|---|
| 2026.07.30 | ₩2,280 | ₩2,294 | ₩2,186 | ₩2,220 | -2.65% | 901.3만 |
|---|
| 2026.07.29 | ₩2,361 | ₩2,361 | ₩2,092 | ₩2,240 | -5.11% | 2514.4만 |
|---|
| 2026.07.28 | ₩2,535 | ₩2,723 | ₩2,361 | ₩2,367 | -6.61% | 1955.3만 |
|---|
| 2026.07.27 | ₩2,414 | ₩2,709 | ₩2,414 | ₩2,683 | +11.11% | 1812.9만 |
|---|
| 2026.07.24 | ₩2,548 | ₩2,548 | ₩2,387 | ₩2,428 | -4.74% | 1212.9만 |
|---|
| 2026.07.23 | ₩2,548 | ₩2,729 | ₩2,522 | ₩2,555 | +0.26% | 1777.9만 |
|---|
| 2026.07.22 | ₩2,495 | ₩2,750 | ₩2,481 | ₩2,589 | +3.76% | 1832만 |
|---|
| 2026.07.21 | ₩2,374 | ₩2,495 | ₩2,287 | ₩2,481 | +4.52% | 1314.3만 |
|---|
| 2026.07.20 | ₩2,414 | ₩2,428 | ₩2,327 | ₩2,361 | -2.22% | 1850만 |
|---|
| 2026.07.17 | ₩2,495 | ₩2,548 | ₩2,354 | ₩2,414 | -3.23% | 1801.3만 |
|---|
| 2026.07.16 | ₩2,548 | ₩2,636 | ₩2,468 | ₩2,508 | -1.58% | 1104.6만 |
|---|
| 2026.07.15 | ₩2,495 | ₩2,656 | ₩2,461 | ₩2,548 | +2.15% | 1284.5만 |
|---|
| 2026.07.14 | ₩2,468 | ₩2,522 | ₩2,347 | ₩2,468 | 0.00% | 1645.9만 |
|---|
| 2026.07.13 | ₩2,743 | ₩2,763 | ₩2,454 | ₩2,454 | -10.51% | 2666.8만 |
|---|
| 2026.07.10 | ₩2,911 | ₩2,944 | ₩2,723 | ₩2,750 | -5.53% | 1358.8만 |
|---|
| 2026.07.09 | ₩2,683 | ₩2,937 | ₩2,629 | ₩2,911 | +8.50% | 3920.1만 |
|---|
| 2026.07.08 | ₩2,763 | ₩2,763 | ₩2,589 | ₩2,642 | -4.37% | 2621.9만 |
|---|
| 2026.07.07 | ₩2,770 | ₩3,004 | ₩2,750 | ₩2,817 | +1.69% | 2373.2만 |
|---|
| 2026.07.06 | ₩2,951 | ₩3,004 | ₩2,716 | ₩2,750 | -6.82% | 2022.9만 |
|---|
| 2026.07.02 | ₩2,951 | ₩3,031 | ₩2,803 | ₩2,843 | -3.64% | 2791만 |
|---|
| 2026.07.01 | ₩3,004 | ₩3,085 | ₩2,857 | ₩2,951 | -1.79% | 4284.2만 |
|---|
| 2026.06.30 | ₩3,125 | ₩3,152 | ₩2,870 | ₩3,038 | -2.79% | 4356.5만 |
|---|
| 2026.06.29 | ₩3,621 | ₩3,621 | ₩3,031 | ₩3,085 | -14.81% | 5765.6만 |
|---|
| 2026.06.26 | ₩3,554 | ₩3,659 | ₩3,447 | ₩3,541 | -0.38% | 3704.8만 |
|---|
| 2026.06.25 | ₩3,903 | ₩3,943 | ₩3,367 | ₩3,595 | -7.90% | 9286.5만 |
|---|
| 2026.06.24 | ₩5,311 | ₩5,338 | ₩3,957 | ₩4,024 | -24.24% | 9981.1만 |
|---|
| 2026.06.23 | ₩6,733 | ₩7,028 | ₩6,726 | ₩6,787 | +0.80% | 487.7만 |
|---|
| 2026.06.22 | ₩6,733 | ₩6,961 | ₩6,700 | ₩6,894 | +2.39% | 390만 |
|---|
| 2026.06.18 | ₩6,532 | ₩6,787 | ₩6,518 | ₩6,773 | +3.70% | 806.5만 |
|---|
| 2026.06.17 | ₩6,706 | ₩6,706 | ₩6,371 | ₩6,478 | -3.40% | 652.3만 |
|---|
| 2026.06.16 | ₩6,867 | ₩6,988 | ₩6,679 | ₩6,693 | -2.54% | 531.3만 |
|---|
| 2026.06.15 | ₩7,055 | ₩7,156 | ₩6,844 | ₩6,881 | -2.47% | 568.5만 |
|---|
| 2026.06.12 | ₩6,867 | ₩6,921 | ₩6,700 | ₩6,881 | +0.20% | 416.6만 |
|---|
| 2026.06.11 | ₩6,706 | ₩6,834 | ₩6,592 | ₩6,760 | +0.80% | 380.7만 |
|---|
| 2026.06.10 | ₩6,961 | ₩7,056 | ₩6,612 | ₩6,679 | -4.05% | 540.6만 |
|---|
| 2026.06.09 | ₩6,887 | ₩7,270 | ₩6,854 | ₩7,095 | +3.02% | 810.6만 |
|---|
| 2026.06.08 | ₩6,907 | ₩7,216 | ₩6,787 | ₩6,814 | -1.36% | 708.5만 |
|---|
| 2026.06.05 | ₩6,773 | ₩7,029 | ₩6,746 | ₩6,827 | +0.79% | 442.4만 |
|---|
| 2026.06.04 | ₩6,921 | ₩7,102 | ₩6,814 | ₩6,840 | -1.16% | 414.4만 |
|---|
| 2026.06.03 | ₩6,881 | ₩6,995 | ₩6,737 | ₩6,921 | +0.58% | 370.1만 |
|---|
| 2026.06.02 | ₩6,854 | ₩7,035 | ₩6,787 | ₩6,988 | +1.96% | 590만 |
|---|
| 2026.06.01 | ₩7,082 | ₩7,176 | ₩6,854 | ₩6,934 | -2.08% | 568.2만 |
|---|
| 2026.05.29 | ₩7,337 | ₩7,431 | ₩7,217 | ₩7,243 | -1.28% | 647.7만 |
|---|
| 2026.05.28 | ₩7,042 | ₩7,551 | ₩6,907 | ₩7,363 | +4.57% | 612.5만 |
|---|
| 2026.05.27 | ₩7,015 | ₩7,276 | ₩6,887 | ₩7,055 | +0.57% | 874.6만 |
|---|
| 2026.05.26 | ₩7,296 | ₩7,645 | ₩6,961 | ₩7,015 | -3.86% | 744.9만 |
|---|
| 2026.05.22 | ₩6,814 | ₩7,249 | ₩6,814 | ₩7,109 | +4.33% | 564.5만 |
|---|
| 2026.05.21 | ₩6,545 | ₩6,961 | ₩6,438 | ₩6,787 | +3.69% | 546.7만 |
|---|
| 2026.05.20 | ₩6,679 | ₩6,773 | ₩6,518 | ₩6,545 | -2.01% | 705.4만 |
|---|
| 2026.05.19 | ₩6,988 | ₩7,068 | ₩6,579 | ₩6,612 | -5.37% | 882.4만 |
|---|
| 2026.05.18 | ₩7,377 | ₩7,471 | ₩6,807 | ₩6,974 | -5.45% | 851.7만 |
|---|
| 2026.05.15 | ₩7,524 | ₩7,645 | ₩7,382 | ₩7,417 | -1.43% | 633.1만 |
|---|
| 2026.05.14 | ₩7,887 | ₩8,115 | ₩7,806 | ₩7,819 | -0.85% | 531.3만 |
|---|
| 2026.05.13 | ₩7,605 | ₩8,208 | ₩7,538 | ₩7,913 | +4.06% | 936.4만 |
|---|
| 2026.05.12 | ₩8,276 | ₩8,322 | ₩7,652 | ₩7,712 | -6.81% | 919.4만 |
|---|
| 2026.05.11 | ₩7,987 | ₩8,664 | ₩7,913 | ₩8,302 | +3.95% | 1033.4만 |
|---|
| 2026.05.08 | ₩8,302 | ₩8,597 | ₩8,074 | ₩8,115 | -2.26% | 685.5만 |
|---|
| 2026.05.07 | ₩8,262 | ₩8,742 | ₩7,625 | ₩8,276 | +0.16% | 1344.8만 |
|---|
| 2026.05.06 | ₩8,309 | ₩8,825 | ₩8,276 | ₩8,691 | +4.60% | 815.8만 |
|---|
| 2026.05.05 | ₩7,736 | ₩8,463 | ₩7,712 | ₩8,168 | +5.58% | 687.5만 |
|---|
| 2026.05.04 | ₩8,302 | ₩8,517 | ₩7,752 | ₩7,793 | -6.14% | 717.3만 |
|---|
| 2026.05.01 | ₩8,383 | ₩8,517 | ₩7,833 | ₩8,235 | -1.76% | 1341.7만 |
|---|
| 2026.04.30 | ₩8,678 | ₩9,442 | ₩8,262 | ₩8,530 | -1.70% | 4337.8만 |
|---|
| 2026.04.29 | ₩7,290 | ₩7,672 | ₩7,203 | ₩7,511 | +3.04% | 1002.8만 |
|---|
| 2026.04.28 | ₩7,431 | ₩7,726 | ₩7,417 | ₩7,712 | +3.79% | 704.1만 |
|---|
| 2026.04.27 | ₩7,652 | ₩7,868 | ₩7,444 | ₩7,498 | -2.02% | 1059.8만 |
|---|
| 2026.04.24 | ₩7,927 | ₩8,001 | ₩7,538 | ₩7,659 | -3.38% | 1102.4만 |
|---|
| 2026.04.23 | ₩8,611 | ₩8,705 | ₩7,585 | ₩7,913 | -8.10% | 1663만 |
|---|
| 2026.04.22 | ₩9,758 | ₩10,193 | ₩8,631 | ₩8,852 | -9.28% | 2064.6만 |
|---|
| 2026.04.21 | ₩10,623 | ₩10,650 | ₩9,268 | ₩9,617 | -9.47% | 3535.5만 |
|---|
| 2026.04.20 | ₩9,952 | ₩10,971 | ₩9,898 | ₩10,475 | +5.26% | 2758만 |
|---|
| 2026.04.17 | ₩9,241 | ₩10,401 | ₩8,946 | ₩9,965 | +7.84% | 2217.6만 |
|---|
| 2026.04.16 | ₩8,664 | ₩9,630 | ₩8,423 | ₩9,362 | +8.05% | 1550.2만 |
|---|
| 2026.04.15 | ₩9,174 | ₩9,228 | ₩8,343 | ₩8,799 | -4.09% | 1697.3만 |
|---|
| 2026.04.14 | ₩8,866 | ₩9,550 | ₩8,611 | ₩9,375 | +5.75% | 1370.9만 |
|---|
| 2026.04.13 | ₩8,329 | ₩9,033 | ₩8,128 | ₩8,866 | +6.44% | 1239.5만 |
|---|
| 2026.04.10 | ₩8,867 | ₩9,067 | ₩8,061 | ₩8,477 | -4.40% | 1631.2만 |
|---|
| 2026.04.09 | ₩8,007 | ₩8,973 | ₩7,994 | ₩8,812 | +10.05% | 1693.7만 |
|---|
| 2026.04.08 | ₩8,115 | ₩8,396 | ₩7,833 | ₩8,007 | -1.32% | 1601.2만 |
|---|
| 2026.04.07 | ₩7,109 | ₩7,994 | ₩7,082 | ₩7,887 | +10.94% | 2446.5만 |
|---|
| 2026.04.06 | ₩6,720 | ₩7,135 | ₩6,706 | ₩7,122 | +5.99% | 629.3만 |
|---|
| 2026.04.02 | ₩6,773 | ₩6,961 | ₩6,586 | ₩6,854 | +1.19% | 812.4만 |
|---|
| 2026.04.01 | ₩6,277 | ₩6,974 | ₩6,143 | ₩6,948 | +10.68% | 1091.5만 |
|---|
| 2026.03.31 | ₩6,103 | ₩6,344 | ₩5,915 | ₩6,183 | +1.32% | 749.9만 |
|---|
| 2026.03.30 | ₩6,076 | ₩6,237 | ₩5,915 | ₩6,009 | -1.10% | 606.1만 |
|---|
| 2026.03.27 | ₩5,955 | ₩6,358 | ₩5,942 | ₩6,170 | +3.60% | 651.4만 |
|---|
| 2026.03.26 | ₩5,821 | ₩6,820 | ₩5,714 | ₩6,398 | +9.91% | 1917.3만 |
|---|
| 2026.03.25 | ₩5,834 | ₩5,875 | ₩5,640 | ₩5,861 | +0.46% | 459.9만 |
|---|
| 2026.03.24 | ₩5,519 | ₩5,767 | ₩5,472 | ₩5,687 | +3.04% | 409.8만 |
|---|
| 2026.03.23 | ₩5,378 | ₩5,741 | ₩5,352 | ₩5,539 | +2.99% | 500.5만 |
|---|
| 2026.03.20 | ₩5,271 | ₩5,378 | ₩5,164 | ₩5,298 | +0.51% | 581만 |
|---|
| 2026.03.19 | ₩5,553 | ₩5,660 | ₩5,063 | ₩5,338 | -3.86% | 828.3만 |
|---|
| 2026.03.18 | ₩5,700 | ₩5,868 | ₩5,553 | ₩5,606 | -1.65% | 942.3만 |
|---|
| 2026.03.17 | ₩5,365 | ₩5,754 | ₩5,365 | ₩5,647 | +5.25% | 489.1만 |
|---|
| 2026.03.16 | ₩5,298 | ₩5,405 | ₩5,271 | ₩5,325 | +0.51% | 463.9만 |
|---|
| 2026.03.13 | ₩5,285 | ₩5,352 | ₩5,124 | ₩5,217 | -1.27% | 404.8만 |
|---|
| 2026.03.12 | ₩5,419 | ₩5,513 | ₩5,184 | ₩5,217 | -3.71% | 549.9만 |
|---|
| 2026.03.11 | ₩5,419 | ₩5,580 | ₩5,358 | ₩5,526 | +1.98% | 329.7만 |
|---|
| 2026.03.10 | ₩5,566 | ₩5,573 | ₩5,365 | ₩5,378 | -3.37% | 355.1만 |
|---|
| 2026.03.09 | ₩5,365 | ₩5,593 | ₩5,217 | ₩5,580 | +4.00% | 790.5만 |
|---|
| 2026.03.06 | ₩5,566 | ₩5,647 | ₩5,445 | ₩5,526 | -0.72% | 655.6만 |
|---|
| 2026.03.05 | ₩5,767 | ₩5,969 | ₩5,633 | ₩5,767 | 0.00% | 459.5만 |
|---|
| 2026.03.04 | ₩5,848 | ₩6,009 | ₩5,714 | ₩5,821 | -0.46% | 511.3만 |
|---|
| 2026.03.03 | ₩5,647 | ₩5,888 | ₩5,580 | ₩5,821 | +3.09% | 446.5만 |
|---|
| 2026.03.02 | ₩5,700 | ₩6,156 | ₩5,647 | ₩5,808 | +1.88% | 744.7만 |
|---|
| 2026.02.27 | ₩5,928 | ₩6,264 | ₩5,834 | ₩6,089 | +2.71% | 943.5만 |
|---|
| 2026.02.26 | ₩5,673 | ₩6,156 | ₩5,633 | ₩6,036 | +6.38% | 1179.3만 |
|---|
| 2026.02.25 | ₩5,982 | ₩6,089 | ₩5,781 | ₩5,928 | -0.90% | 785.3만 |
|---|
| 2026.02.24 | ₩5,942 | ₩6,076 | ₩5,868 | ₩5,955 | +0.23% | 497.7만 |
|---|
| 2026.02.23 | ₩6,156 | ₩6,156 | ₩5,754 | ₩5,942 | -3.49% | 773.2만 |
|---|
| 2026.02.20 | ₩6,237 | ₩6,384 | ₩5,955 | ₩6,257 | +0.32% | 786.6만 |
|---|
| 2026.02.19 | ₩6,840 | ₩6,867 | ₩6,056 | ₩6,277 | -8.24% | 1457.2만 |
|---|
| 2026.02.18 | ₩6,733 | ₩7,135 | ₩6,693 | ₩7,109 | +5.58% | 574.4만 |
|---|
| 2026.02.17 | ₩6,746 | ₩6,793 | ₩6,545 | ₩6,599 | -2.19% | 399.4만 |
|---|
| 2026.02.13 | ₩7,042 | ₩7,055 | ₩6,706 | ₩6,760 | -4.00% | 416.1만 |
|---|
| 2026.02.12 | ₩7,122 | ₩7,243 | ₩6,733 | ₩6,867 | -3.58% | 544.1만 |
|---|
| 2026.02.11 | ₩6,974 | ₩7,203 | ₩6,901 | ₩7,068 | +1.35% | 522.9만 |
|---|
| 2026.02.10 | ₩7,082 | ₩7,169 | ₩6,934 | ₩6,974 | -1.52% | 305.3만 |
|---|
| 2026.02.09 | ₩7,109 | ₩7,189 | ₩6,901 | ₩7,082 | -0.38% | 346.4만 |
|---|
| 2026.02.06 | ₩6,720 | ₩7,115 | ₩6,720 | ₩7,095 | +5.59% | 580.2만 |
|---|
| 2026.02.05 | ₩6,907 | ₩7,001 | ₩6,525 | ₩6,626 | -4.08% | 622.1만 |
|---|
| 2026.02.04 | ₩7,082 | ₩7,390 | ₩6,981 | ₩7,001 | -1.14% | 680.2만 |
|---|
| 2026.02.03 | ₩6,706 | ₩6,954 | ₩6,615 | ₩6,921 | +3.20% | 552.3만 |
|---|
| 2026.02.02 | ₩6,545 | ₩6,800 | ₩6,505 | ₩6,653 | +1.64% | 472.5만 |
|---|
| 2026.01.30 | ₩6,720 | ₩6,814 | ₩6,492 | ₩6,572 | -2.20% | 692만 |
|---|
| 2026.01.29 | ₩6,961 | ₩7,001 | ₩6,760 | ₩6,814 | -2.12% | 346.3만 |
|---|
| 2026.01.28 | ₩7,229 | ₩7,256 | ₩6,867 | ₩6,961 | -3.71% | 353.9만 |
|---|
| 2026.01.27 | ₩7,243 | ₩7,243 | ₩6,974 | ₩7,109 | -1.85% | 475.3만 |
|---|
| 2026.01.26 | ₩7,390 | ₩7,390 | ₩7,115 | ₩7,243 | -2.00% | 524.9만 |
|---|
| 2026.01.23 | ₩7,618 | ₩7,685 | ₩7,323 | ₩7,417 | -2.64% | 408.8만 |
|---|
| 2026.01.22 | ₩7,954 | ₩8,229 | ₩7,605 | ₩7,618 | -4.22% | 519.1만 |
|---|
| 2026.01.21 | ₩7,337 | ₩7,980 | ₩7,310 | ₩7,887 | +7.50% | 838.6만 |
|---|
| 2026.01.20 | ₩7,270 | ₩7,524 | ₩7,149 | ₩7,229 | -0.55% | 559.5만 |
|---|
| 2026.01.16 | ₩7,484 | ₩7,591 | ₩7,296 | ₩7,491 | +0.09% | 507.5만 |
|---|
| 2026.01.15 | ₩7,296 | ₩7,692 | ₩7,296 | ₩7,498 | +2.76% | 428.1만 |
|---|
| 2026.01.14 | ₩7,122 | ₩7,350 | ₩7,001 | ₩7,256 | +1.88% | 493만 |
|---|
| 2026.01.13 | ₩7,283 | ₩7,404 | ₩7,109 | ₩7,135 | -2.03% | 480.8만 |
|---|
| 2026.01.12 | ₩7,659 | ₩7,659 | ₩7,223 | ₩7,337 | -4.20% | 566만 |
|---|
| 2026.01.09 | ₩7,659 | ₩7,746 | ₩7,350 | ₩7,591 | -0.88% | 380.7만 |
|---|
| 2026.01.08 | ₩7,518 | ₩7,799 | ₩7,498 | ₩7,511 | -0.09% | 526.2만 |
|---|
| 2026.01.07 | ₩7,524 | ₩7,826 | ₩7,337 | ₩7,524 | 0.00% | 525.9만 |
|---|
| 2026.01.06 | ₩7,068 | ₩7,632 | ₩7,062 | ₩7,565 | +7.02% | 798.2만 |
|---|
| 2026.01.05 | ₩7,001 | ₩7,270 | ₩6,934 | ₩7,028 | +0.38% | 670.3만 |
|---|
| 2026.01.02 | ₩6,948 | ₩7,209 | ₩6,934 | ₩7,001 | +0.77% | 579.1만 |
|---|
| 2025.12.31 | ₩6,961 | ₩7,008 | ₩6,881 | ₩6,894 | -0.96% | 520.6만 |
|---|
| 2025.12.30 | ₩7,068 | ₩7,082 | ₩6,921 | ₩7,028 | -0.57% | 392.6만 |
|---|
| 2025.12.29 | ₩7,203 | ₩7,216 | ₩7,001 | ₩7,082 | -1.68% | 483.5만 |
|---|
| 2025.12.26 | ₩7,055 | ₩7,209 | ₩6,881 | ₩7,189 | +1.90% | 519.8만 |
|---|
| 2025.12.24 | ₩7,350 | ₩7,377 | ₩7,042 | ₩7,149 | -2.74% | 281.5만 |
|---|
| 2025.12.23 | ₩7,618 | ₩7,685 | ₩7,243 | ₩7,350 | -3.52% | 625.9만 |
|---|
| 2025.12.22 | ₩7,135 | ₩7,873 | ₩7,021 | ₩7,699 | +7.89% | 1402.9만 |
|---|
| 2025.12.19 | ₩6,814 | ₩7,008 | ₩6,733 | ₩6,907 | +1.38% | 1015.9만 |
|---|
| 2025.12.18 | ₩6,840 | ₩6,974 | ₩6,706 | ₩6,787 | -0.78% | 471.6만 |
|---|
| 2025.12.17 | ₩6,840 | ₩6,901 | ₩6,706 | ₩6,746 | -1.37% | 321.7만 |
|---|
| 2025.12.16 | ₩6,773 | ₩6,894 | ₩6,679 | ₩6,840 | +0.99% | 450만 |
|---|
| 2025.12.15 | ₩6,988 | ₩7,001 | ₩6,746 | ₩6,760 | -3.26% | 489.4만 |
|---|
| 2025.12.12 | ₩6,961 | ₩7,055 | ₩6,827 | ₩6,907 | -0.77% | 505.8만 |
|---|
| 2025.12.11 | ₩7,377 | ₩7,377 | ₩6,941 | ₩6,961 | -5.64% | 526.7만 |
|---|
| 2025.12.10 | ₩7,216 | ₩7,618 | ₩7,164 | ₩7,363 | +2.04% | 651.1만 |
|---|
| 2025.12.09 | ₩6,827 | ₩7,410 | ₩6,814 | ₩7,162 | +4.91% | 785.2만 |
|---|
| 2025.12.08 | ₩6,894 | ₩6,948 | ₩6,787 | ₩6,827 | -0.97% | 407.1만 |
|---|
| 2025.12.05 | ₩6,867 | ₩7,229 | ₩6,767 | ₩6,787 | -1.17% | 725.9만 |
|---|
| 2025.12.04 | ₩6,974 | ₩7,001 | ₩6,746 | ₩6,894 | -1.15% | 502.4만 |
|---|
| 2025.12.03 | ₩6,934 | ₩7,068 | ₩6,814 | ₩7,001 | +0.97% | 456.8만 |
|---|
| 2025.12.02 | ₩6,586 | ₩6,988 | ₩6,545 | ₩6,881 | +4.48% | 555만 |
|---|
| 2025.12.01 | ₩6,881 | ₩6,881 | ₩6,612 | ₩6,679 | -2.92% | 897.3만 |
|---|
| 2025.11.28 | ₩6,867 | ₩7,028 | ₩6,827 | ₩7,028 | +2.34% | 359.7만 |
|---|
| 2025.11.26 | ₩6,948 | ₩7,068 | ₩6,854 | ₩6,867 | -1.16% | 539.6만 |
|---|
| 2025.11.25 | ₩6,814 | ₩7,109 | ₩6,773 | ₩7,055 | +3.54% | 783.5만 |
|---|
| 2025.11.24 | ₩6,881 | ₩6,881 | ₩6,588 | ₩6,814 | -0.97% | 999.5만 |
|---|
| 2025.11.21 | ₩6,398 | ₩6,867 | ₩6,264 | ₩6,827 | +6.71% | 1027.7만 |
|---|
| 2025.11.20 | ₩6,907 | ₩6,948 | ₩6,398 | ₩6,505 | -5.83% | 1256.6만 |
|---|
| 2025.11.19 | ₩6,988 | ₩7,082 | ₩6,746 | ₩6,854 | -1.92% | 1132.1만 |
|---|
| 2025.11.18 | ₩6,974 | ₩7,082 | ₩6,733 | ₩7,001 | +0.38% | 949.3만 |
|---|
| 2025.11.17 | ₩7,498 | ₩7,498 | ₩6,954 | ₩7,055 | -5.90% | 1375.2만 |
|---|
| 2025.11.14 | ₩7,900 | ₩8,021 | ₩7,565 | ₩7,578 | -4.07% | 1115.2만 |
|---|
| 2025.11.13 | ₩8,289 | ₩8,422 | ₩7,779 | ₩8,141 | -1.78% | 1306.9만 |
|---|
| 2025.11.12 | ₩8,624 | ₩9,188 | ₩8,410 | ₩8,504 | -1.40% | 1399.3만 |
|---|
| 2025.11.11 | ₩8,329 | ₩8,584 | ₩8,054 | ₩8,557 | +2.74% | 705.9만 |
|---|
| 2025.11.10 | ₩9,094 | ₩9,308 | ₩8,376 | ₩8,423 | -7.37% | 1055.5만 |
|---|
| 2025.11.07 | ₩8,135 | ₩8,980 | ₩8,061 | ₩8,825 | +8.49% | 1451.6만 |
|---|
| 2025.11.06 | ₩8,906 | ₩9,174 | ₩8,195 | ₩8,296 | -6.85% | 1504.9만 |
|---|
| 2025.11.05 | ₩8,718 | ₩8,986 | ₩7,538 | ₩8,953 | +2.69% | 3222만 |
|---|
| 2025.11.04 | ₩7,699 | ₩9,590 | ₩7,511 | ₩9,027 | +17.25% | 1.3억 |
|---|
| 2025.11.03 | ₩6,974 | ₩6,987 | ₩6,532 | ₩6,626 | -5.00% | 1449.8만 |
|---|
| 2025.10.31 | ₩6,713 | ₩6,894 | ₩6,425 | ₩6,881 | +2.50% | 1074.2만 |
|---|
| 2025.10.30 | ₩7,028 | ₩7,028 | ₩6,626 | ₩6,693 | -4.77% | 1114.4만 |
|---|
| 2025.10.29 | ₩7,055 | ₩7,323 | ₩6,948 | ₩7,068 | +0.19% | 1195.3만 |
|---|
| 2025.10.28 | ₩6,961 | ₩7,089 | ₩6,793 | ₩6,854 | -1.54% | 879.6만 |
|---|
| 2025.10.27 | ₩7,068 | ₩7,330 | ₩6,854 | ₩6,934 | -1.90% | 895.2만 |
|---|
| 2025.10.24 | ₩7,109 | ₩7,203 | ₩6,814 | ₩6,948 | -2.26% | 618만 |
|---|
| 2025.10.23 | ₩6,532 | ₩6,974 | ₩6,518 | ₩6,961 | +6.57% | 850.5만 |
|---|
| 2025.10.22 | ₩6,874 | ₩7,082 | ₩6,518 | ₩6,639 | -3.41% | 806.2만 |
|---|
| 2025.10.21 | ₩6,545 | ₩7,109 | ₩6,317 | ₩6,854 | +4.71% | 1270.3만 |
|---|
| 2025.10.20 | ₩7,122 | ₩7,122 | ₩6,518 | ₩6,720 | -5.65% | 1290.3만 |
|---|
| 2025.10.17 | ₩7,752 | ₩7,752 | ₩6,974 | ₩6,995 | -9.78% | 1014만 |
|---|
| 2025.10.16 | ₩7,511 | ₩8,021 | ₩7,390 | ₩7,752 | +3.21% | 1182.1만 |
|---|
| 2025.10.15 | ₩7,498 | ₩7,591 | ₩7,283 | ₩7,471 | -0.36% | 910만 |
|---|
| 2025.10.14 | ₩7,229 | ₩7,659 | ₩6,921 | ₩7,404 | +2.41% | 1126.3만 |
|---|
| 2025.10.13 | ₩7,578 | ₩7,672 | ₩7,189 | ₩7,363 | -2.83% | 605.1만 |
|---|
| 2025.10.10 | ₩7,618 | ₩7,806 | ₩7,417 | ₩7,511 | -1.41% | 740.7만 |
|---|