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 | ₩2,711 | ₩2,550 | ₩2,630 | -2.49% | 2217.8만 |
| 2026.10.07 | ₩2,751 | ₩3,006 | ₩2,617 | ₩2,778 | +0.98% | 5408.6만 |
| 2026.10.06 | ₩2,435 | ₩2,845 | ₩2,415 | ₩2,764 | +13.50% | 4354.6만 |
| 2026.10.05 | ₩2,395 | ₩2,469 | ₩2,301 | ₩2,402 | +0.28% | 1566.3만 |
| 2026.10.02 | ₩2,389 | ₩2,402 | ₩2,308 | ₩2,362 | -1.12% | 1858.5만 |
| 2026.10.01 | ₩2,228 | ₩2,415 | ₩2,187 | ₩2,321 | +4.22% | 1533.3만 |
| 2026.09.30 | ₩2,268 | ₩2,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,214 |
| ₩2,241 |
| -1.18% |
| 1346.9만 |
| 2026.09.29 | ₩2,281 | ₩2,321 | ₩2,254 | ₩2,254 | -1.18% | 1027.3만 |
|---|
| 2026.09.28 | ₩2,321 | ₩2,362 | ₩2,254 | ₩2,268 | -2.31% | 924.3만 |
|---|
| 2026.09.25 | ₩2,375 | ₩2,389 | ₩2,308 | ₩2,335 | -1.69% | 909.3만 |
|---|
| 2026.09.24 | ₩2,308 | ₩2,402 | ₩2,295 | ₩2,355 | +2.03% | 947.9만 |
|---|
| 2026.09.23 | ₩2,456 | ₩2,468 | ₩2,335 | ₩2,335 | -4.92% | 1243만 |
|---|
| 2026.09.22 | ₩2,523 | ₩2,556 | ₩2,482 | ₩2,482 | -1.60% | 1180.5만 |
|---|
| 2026.09.21 | ₩2,462 | ₩2,509 | ₩2,402 | ₩2,482 | +0.82% | 998.9만 |
|---|
| 2026.09.18 | ₩2,469 | ₩2,482 | ₩2,368 | ₩2,442 | -1.09% | 1699.2만 |
|---|
| 2026.09.17 | ₩2,590 | ₩2,617 | ₩2,456 | ₩2,496 | -3.63% | 1368.9만 |
|---|
| 2026.09.16 | ₩2,597 | ₩2,597 | ₩2,469 | ₩2,523 | -2.84% | 1233.1만 |
|---|
| 2026.09.15 | ₩2,637 | ₩2,684 | ₩2,563 | ₩2,590 | -1.78% | 1543.5만 |
|---|
| 2026.09.14 | ₩2,697 | ₩2,778 | ₩2,576 | ₩2,643 | -1.99% | 1802.5만 |
|---|
| 2026.09.11 | ₩2,778 | ₩2,791 | ₩2,697 | ₩2,737 | -1.45% | 1086만 |
|---|
| 2026.09.10 | ₩2,737 | ₩2,831 | ₩2,724 | ₩2,751 | +0.49% | 718.8만 |
|---|
| 2026.09.09 | ₩2,898 | ₩2,925 | ₩2,764 | ₩2,778 | -4.17% | 1259.7만 |
|---|
| 2026.09.08 | ₩3,086 | ₩3,093 | ₩2,912 | ₩2,932 | -5.00% | 1147.7만 |
|---|
| 2026.09.04 | ₩3,059 | ₩3,113 | ₩3,006 | ₩3,086 | +0.88% | 871.3만 |
|---|
| 2026.09.03 | ₩3,100 | ₩3,172 | ₩2,905 | ₩3,046 | -1.73% | 1396.3만 |
|---|
| 2026.09.02 | ₩3,033 | ₩3,261 | ₩3,006 | ₩3,100 | +2.21% | 2337.1만 |
|---|
| 2026.09.01 | ₩3,018 | ₩3,033 | ₩2,898 | ₩3,006 | -0.40% | 1534.9만 |
|---|
| 2026.08.31 | ₩2,845 | ₩3,073 | ₩2,805 | ₩3,046 | +7.08% | 2348.1만 |
|---|
| 2026.08.28 | ₩2,735 | ₩2,959 | ₩2,697 | ₩2,872 | +5.00% | 1970.1만 |
|---|
| 2026.08.27 | ₩2,811 | ₩2,872 | ₩2,724 | ₩2,737 | -2.63% | 1636만 |
|---|
| 2026.08.26 | ₩2,992 | ₩3,054 | ₩2,805 | ₩2,805 | -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 | ₩2,939 | -2.67% | 1827.5만 |
|---|
| 2026.08.21 | ₩2,791 | ₩3,086 | ₩2,784 | ₩3,019 | +8.17% | 2784.8만 |
|---|
| 2026.08.20 | ₩2,858 | ₩2,885 | ₩2,711 | ₩2,805 | -1.88% | 1793.5만 |
|---|
| 2026.08.19 | ₩2,788 | ₩2,959 | ₩2,711 | ₩2,898 | +3.95% | 2452.9만 |
|---|
| 2026.08.18 | ₩2,838 | ₩2,872 | ₩2,737 | ₩2,791 | -1.65% | 1889.4만 |
|---|
| 2026.08.17 | ₩2,966 | ₩3,073 | ₩2,851 | ₩2,898 | -2.26% | 2612.3만 |
|---|
| 2026.08.14 | ₩3,274 | ₩3,308 | ₩2,966 | ₩3,006 | -8.20% | 3721.4만 |
|---|
| 2026.08.13 | ₩3,596 | ₩3,952 | ₩3,046 | ₩3,147 | -12.50% | 1.2억 |
|---|
| 2026.08.12 | ₩3,321 | ₩3,831 | ₩3,194 | ₩3,757 | +13.13% | 7948.4만 |
|---|
| 2026.08.11 | ₩2,825 | ₩3,677 | ₩2,818 | ₩3,288 | +16.39% | 1.2억 |
|---|
| 2026.08.10 | ₩2,885 | ₩3,462 | ₩2,737 | ₩2,845 | -1.40% | 7457.3만 |
|---|
| 2026.08.07 | ₩3,274 | ₩3,341 | ₩2,858 | ₩3,046 | -6.97% | 2.3억 |
|---|
| 2026.08.06 | ₩2,442 | ₩2,939 | ₩2,187 | ₩2,711 | +10.99% | 1.6억 |
|---|
| 2026.08.05 | ₩2,013 | ₩2,107 | ₩1,946 | ₩2,093 | +4.00% | 2659.5만 |
|---|
| 2026.08.04 | ₩2,120 | ₩2,127 | ₩1,999 | ₩2,026 | -4.43% | 4007.2만 |
|---|
| 2026.08.03 | ₩2,093 | ₩2,130 | ₩1,986 | ₩2,053 | -1.92% | 2610.2만 |
|---|
| 2026.07.31 | ₩2,241 | ₩2,254 | ₩2,080 | ₩2,127 | -5.09% | 2390.5만 |
|---|
| 2026.07.30 | ₩2,281 | ₩2,295 | ₩2,187 | ₩2,221 | -2.65% | 901.3만 |
|---|
| 2026.07.29 | ₩2,362 | ₩2,362 | ₩2,093 | ₩2,241 | -5.11% | 2514.4만 |
|---|
| 2026.07.28 | ₩2,536 | ₩2,724 | ₩2,362 | ₩2,368 | -6.61% | 1955.3만 |
|---|
| 2026.07.27 | ₩2,415 | ₩2,711 | ₩2,415 | ₩2,684 | +11.11% | 1812.9만 |
|---|
| 2026.07.24 | ₩2,550 | ₩2,550 | ₩2,389 | ₩2,429 | -4.74% | 1212.9만 |
|---|
| 2026.07.23 | ₩2,550 | ₩2,731 | ₩2,523 | ₩2,556 | +0.26% | 1777.9만 |
|---|
| 2026.07.22 | ₩2,496 | ₩2,751 | ₩2,482 | ₩2,590 | +3.76% | 1832만 |
|---|
| 2026.07.21 | ₩2,375 | ₩2,496 | ₩2,288 | ₩2,482 | +4.52% | 1314.3만 |
|---|
| 2026.07.20 | ₩2,415 | ₩2,429 | ₩2,328 | ₩2,362 | -2.22% | 1850만 |
|---|
| 2026.07.17 | ₩2,496 | ₩2,550 | ₩2,355 | ₩2,415 | -3.23% | 1801.3만 |
|---|
| 2026.07.16 | ₩2,550 | ₩2,637 | ₩2,469 | ₩2,509 | -1.58% | 1104.6만 |
|---|
| 2026.07.15 | ₩2,496 | ₩2,657 | ₩2,462 | ₩2,550 | +2.15% | 1284.5만 |
|---|
| 2026.07.14 | ₩2,469 | ₩2,523 | ₩2,348 | ₩2,469 | 0.00% | 1645.9만 |
|---|
| 2026.07.13 | ₩2,744 | ₩2,764 | ₩2,456 | ₩2,456 | -10.51% | 2666.8만 |
|---|
| 2026.07.10 | ₩2,912 | ₩2,945 | ₩2,724 | ₩2,751 | -5.53% | 1358.8만 |
|---|
| 2026.07.09 | ₩2,684 | ₩2,939 | ₩2,630 | ₩2,912 | +8.50% | 3920.1만 |
|---|
| 2026.07.08 | ₩2,764 | ₩2,764 | ₩2,590 | ₩2,643 | -4.37% | 2621.9만 |
|---|
| 2026.07.07 | ₩2,771 | ₩3,006 | ₩2,751 | ₩2,818 | +1.69% | 2373.2만 |
|---|
| 2026.07.06 | ₩2,952 | ₩3,006 | ₩2,717 | ₩2,751 | -6.82% | 2022.9만 |
|---|
| 2026.07.02 | ₩2,952 | ₩3,033 | ₩2,805 | ₩2,845 | -3.64% | 2791만 |
|---|
| 2026.07.01 | ₩3,006 | ₩3,086 | ₩2,858 | ₩2,952 | -1.79% | 4284.2만 |
|---|
| 2026.06.30 | ₩3,127 | ₩3,153 | ₩2,872 | ₩3,039 | -2.79% | 4356.5만 |
|---|
| 2026.06.29 | ₩3,623 | ₩3,623 | ₩3,033 | ₩3,086 | -14.81% | 5765.6만 |
|---|
| 2026.06.26 | ₩3,556 | ₩3,661 | ₩3,449 | ₩3,543 | -0.38% | 3704.8만 |
|---|
| 2026.06.25 | ₩3,905 | ₩3,945 | ₩3,368 | ₩3,596 | -7.90% | 9286.5만 |
|---|
| 2026.06.24 | ₩5,314 | ₩5,341 | ₩3,959 | ₩4,026 | -24.24% | 9981.1만 |
|---|
| 2026.06.23 | ₩6,736 | ₩7,031 | ₩6,729 | ₩6,790 | +0.80% | 487.7만 |
|---|
| 2026.06.22 | ₩6,736 | ₩6,964 | ₩6,703 | ₩6,897 | +2.39% | 390만 |
|---|
| 2026.06.18 | ₩6,535 | ₩6,790 | ₩6,521 | ₩6,776 | +3.70% | 806.5만 |
|---|
| 2026.06.17 | ₩6,709 | ₩6,709 | ₩6,374 | ₩6,481 | -3.40% | 652.3만 |
|---|
| 2026.06.16 | ₩6,870 | ₩6,991 | ₩6,683 | ₩6,696 | -2.54% | 531.3만 |
|---|
| 2026.06.15 | ₩7,058 | ₩7,159 | ₩6,848 | ₩6,884 | -2.47% | 568.5만 |
|---|
| 2026.06.12 | ₩6,870 | ₩6,924 | ₩6,703 | ₩6,884 | +0.20% | 416.6만 |
|---|
| 2026.06.11 | ₩6,709 | ₩6,837 | ₩6,595 | ₩6,763 | +0.80% | 380.7만 |
|---|
| 2026.06.10 | ₩6,964 | ₩7,060 | ₩6,615 | ₩6,683 | -4.05% | 540.6만 |
|---|
| 2026.06.09 | ₩6,891 | ₩7,273 | ₩6,857 | ₩7,098 | +3.02% | 810.6만 |
|---|
| 2026.06.08 | ₩6,911 | ₩7,219 | ₩6,790 | ₩6,817 | -1.36% | 708.5만 |
|---|
| 2026.06.05 | ₩6,776 | ₩7,033 | ₩6,750 | ₩6,830 | +0.79% | 442.4만 |
|---|
| 2026.06.04 | ₩6,924 | ₩7,105 | ₩6,817 | ₩6,844 | -1.16% | 414.4만 |
|---|
| 2026.06.03 | ₩6,884 | ₩6,998 | ₩6,740 | ₩6,924 | +0.58% | 370.1만 |
|---|
| 2026.06.02 | ₩6,857 | ₩7,038 | ₩6,790 | ₩6,991 | +1.96% | 590만 |
|---|
| 2026.06.01 | ₩7,085 | ₩7,179 | ₩6,857 | ₩6,937 | -2.08% | 568.2만 |
|---|
| 2026.05.29 | ₩7,340 | ₩7,434 | ₩7,221 | ₩7,246 | -1.28% | 647.7만 |
|---|
| 2026.05.28 | ₩7,045 | ₩7,555 | ₩6,911 | ₩7,367 | +4.57% | 612.5만 |
|---|
| 2026.05.27 | ₩7,018 | ₩7,280 | ₩6,891 | ₩7,058 | +0.57% | 874.6만 |
|---|
| 2026.05.26 | ₩7,300 | ₩7,649 | ₩6,964 | ₩7,018 | -3.86% | 744.9만 |
|---|
| 2026.05.22 | ₩6,817 | ₩7,253 | ₩6,817 | ₩7,112 | +4.33% | 564.5만 |
|---|
| 2026.05.21 | ₩6,548 | ₩6,964 | ₩6,441 | ₩6,790 | +3.69% | 546.7만 |
|---|
| 2026.05.20 | ₩6,683 | ₩6,776 | ₩6,521 | ₩6,548 | -2.01% | 705.4만 |
|---|
| 2026.05.19 | ₩6,991 | ₩7,072 | ₩6,582 | ₩6,615 | -5.37% | 882.4만 |
|---|
| 2026.05.18 | ₩7,380 | ₩7,474 | ₩6,810 | ₩6,978 | -5.45% | 851.7만 |
|---|
| 2026.05.15 | ₩7,528 | ₩7,649 | ₩7,386 | ₩7,421 | -1.43% | 633.1만 |
|---|
| 2026.05.14 | ₩7,890 | ₩8,118 | ₩7,810 | ₩7,823 | -0.85% | 531.3만 |
|---|
| 2026.05.13 | ₩7,608 | ₩8,212 | ₩7,541 | ₩7,917 | +4.06% | 936.4만 |
|---|
| 2026.05.12 | ₩8,279 | ₩8,326 | ₩7,655 | ₩7,716 | -6.81% | 919.4만 |
|---|
| 2026.05.11 | ₩7,991 | ₩8,668 | ₩7,917 | ₩8,306 | +3.95% | 1033.4만 |
|---|
| 2026.05.08 | ₩8,306 | ₩8,601 | ₩8,078 | ₩8,118 | -2.26% | 685.5만 |
|---|
| 2026.05.07 | ₩8,266 | ₩8,746 | ₩7,629 | ₩8,279 | +0.16% | 1344.8만 |
|---|
| 2026.05.06 | ₩8,313 | ₩8,830 | ₩8,279 | ₩8,695 | +4.60% | 815.8만 |
|---|
| 2026.05.05 | ₩7,740 | ₩8,467 | ₩7,716 | ₩8,172 | +5.58% | 687.5만 |
|---|
| 2026.05.04 | ₩8,306 | ₩8,521 | ₩7,756 | ₩7,796 | -6.14% | 717.3만 |
|---|
| 2026.05.01 | ₩8,387 | ₩8,521 | ₩7,837 | ₩8,239 | -1.76% | 1341.7만 |
|---|
| 2026.04.30 | ₩8,682 | ₩9,447 | ₩8,266 | ₩8,534 | -1.70% | 4337.8만 |
|---|
| 2026.04.29 | ₩7,293 | ₩7,675 | ₩7,206 | ₩7,514 | +3.04% | 1002.8만 |
|---|
| 2026.04.28 | ₩7,434 | ₩7,729 | ₩7,421 | ₩7,716 | +3.79% | 704.1만 |
|---|
| 2026.04.27 | ₩7,655 | ₩7,871 | ₩7,447 | ₩7,501 | -2.02% | 1059.8만 |
|---|
| 2026.04.24 | ₩7,930 | ₩8,004 | ₩7,541 | ₩7,662 | -3.38% | 1102.4만 |
|---|
| 2026.04.23 | ₩8,615 | ₩8,709 | ₩7,588 | ₩7,917 | -8.10% | 1663만 |
|---|
| 2026.04.22 | ₩9,762 | ₩10,198 | ₩8,635 | ₩8,856 | -9.28% | 2064.6만 |
|---|
| 2026.04.21 | ₩10,628 | ₩10,654 | ₩9,272 | ₩9,621 | -9.47% | 3535.5만 |
|---|
| 2026.04.20 | ₩9,957 | ₩10,976 | ₩9,903 | ₩10,480 | +5.26% | 2758만 |
|---|
| 2026.04.17 | ₩9,245 | ₩10,406 | ₩8,950 | ₩9,970 | +7.84% | 2217.6만 |
|---|
| 2026.04.16 | ₩8,668 | ₩9,635 | ₩8,427 | ₩9,366 | +8.05% | 1550.2만 |
|---|
| 2026.04.15 | ₩9,178 | ₩9,232 | ₩8,346 | ₩8,803 | -4.09% | 1697.3만 |
|---|
| 2026.04.14 | ₩8,870 | ₩9,554 | ₩8,615 | ₩9,380 | +5.75% | 1370.9만 |
|---|
| 2026.04.13 | ₩8,333 | ₩9,037 | ₩8,132 | ₩8,870 | +6.44% | 1239.5만 |
|---|
| 2026.04.10 | ₩8,871 | ₩9,071 | ₩8,065 | ₩8,481 | -4.40% | 1631.2만 |
|---|
| 2026.04.09 | ₩8,011 | ₩8,977 | ₩7,998 | ₩8,816 | +10.05% | 1693.7만 |
|---|
| 2026.04.08 | ₩8,118 | ₩8,400 | ₩7,837 | ₩8,011 | -1.32% | 1601.2만 |
|---|
| 2026.04.07 | ₩7,112 | ₩7,998 | ₩7,085 | ₩7,890 | +10.94% | 2446.5만 |
|---|
| 2026.04.06 | ₩6,723 | ₩7,139 | ₩6,709 | ₩7,125 | +5.99% | 629.3만 |
|---|
| 2026.04.02 | ₩6,776 | ₩6,964 | ₩6,589 | ₩6,857 | +1.19% | 812.4만 |
|---|
| 2026.04.01 | ₩6,280 | ₩6,978 | ₩6,146 | ₩6,951 | +10.68% | 1091.5만 |
|---|
| 2026.03.31 | ₩6,106 | ₩6,347 | ₩5,918 | ₩6,186 | +1.32% | 749.9만 |
|---|
| 2026.03.30 | ₩6,079 | ₩6,240 | ₩5,918 | ₩6,012 | -1.10% | 606.1만 |
|---|
| 2026.03.27 | ₩5,958 | ₩6,360 | ₩5,944 | ₩6,173 | +3.60% | 651.4만 |
|---|
| 2026.03.26 | ₩5,824 | ₩6,823 | ₩5,716 | ₩6,401 | +9.91% | 1917.3만 |
|---|
| 2026.03.25 | ₩5,837 | ₩5,877 | ₩5,643 | ₩5,864 | +0.46% | 459.9만 |
|---|
| 2026.03.24 | ₩5,522 | ₩5,770 | ₩5,475 | ₩5,690 | +3.04% | 409.8만 |
|---|
| 2026.03.23 | ₩5,381 | ₩5,743 | ₩5,354 | ₩5,542 | +2.99% | 500.5만 |
|---|
| 2026.03.20 | ₩5,274 | ₩5,381 | ₩5,166 | ₩5,300 | +0.51% | 581만 |
|---|
| 2026.03.19 | ₩5,555 | ₩5,663 | ₩5,066 | ₩5,341 | -3.86% | 828.3만 |
|---|
| 2026.03.18 | ₩5,703 | ₩5,871 | ₩5,555 | ₩5,609 | -1.65% | 942.3만 |
|---|
| 2026.03.17 | ₩5,367 | ₩5,757 | ₩5,367 | ₩5,649 | +5.25% | 489.1만 |
|---|
| 2026.03.16 | ₩5,300 | ₩5,408 | ₩5,274 | ₩5,327 | +0.51% | 463.9만 |
|---|
| 2026.03.13 | ₩5,287 | ₩5,354 | ₩5,126 | ₩5,220 | -1.27% | 404.8만 |
|---|
| 2026.03.12 | ₩5,421 | ₩5,515 | ₩5,186 | ₩5,220 | -3.71% | 549.9만 |
|---|
| 2026.03.11 | ₩5,421 | ₩5,582 | ₩5,361 | ₩5,529 | +1.98% | 329.7만 |
|---|
| 2026.03.10 | ₩5,569 | ₩5,575 | ₩5,367 | ₩5,381 | -3.37% | 355.1만 |
|---|
| 2026.03.09 | ₩5,367 | ₩5,596 | ₩5,220 | ₩5,582 | +4.00% | 790.5만 |
|---|
| 2026.03.06 | ₩5,569 | ₩5,649 | ₩5,448 | ₩5,529 | -0.72% | 655.6만 |
|---|
| 2026.03.05 | ₩5,770 | ₩5,971 | ₩5,636 | ₩5,770 | 0.00% | 459.5만 |
|---|
| 2026.03.04 | ₩5,851 | ₩6,012 | ₩5,716 | ₩5,824 | -0.46% | 511.3만 |
|---|
| 2026.03.03 | ₩5,649 | ₩5,891 | ₩5,582 | ₩5,824 | +3.09% | 446.5만 |
|---|
| 2026.03.02 | ₩5,703 | ₩6,159 | ₩5,649 | ₩5,810 | +1.88% | 744.7만 |
|---|
| 2026.02.27 | ₩5,931 | ₩6,267 | ₩5,837 | ₩6,092 | +2.71% | 943.5만 |
|---|
| 2026.02.26 | ₩5,676 | ₩6,159 | ₩5,636 | ₩6,038 | +6.38% | 1179.3만 |
|---|
| 2026.02.25 | ₩5,985 | ₩6,092 | ₩5,783 | ₩5,931 | -0.90% | 785.3만 |
|---|
| 2026.02.24 | ₩5,944 | ₩6,079 | ₩5,871 | ₩5,958 | +0.23% | 497.7만 |
|---|
| 2026.02.23 | ₩6,159 | ₩6,159 | ₩5,757 | ₩5,944 | -3.49% | 773.2만 |
|---|
| 2026.02.20 | ₩6,240 | ₩6,387 | ₩5,958 | ₩6,260 | +0.32% | 786.6만 |
|---|
| 2026.02.19 | ₩6,844 | ₩6,870 | ₩6,059 | ₩6,280 | -8.24% | 1457.2만 |
|---|
| 2026.02.18 | ₩6,736 | ₩7,139 | ₩6,696 | ₩7,112 | +5.58% | 574.4만 |
|---|
| 2026.02.17 | ₩6,750 | ₩6,797 | ₩6,548 | ₩6,602 | -2.19% | 399.4만 |
|---|
| 2026.02.13 | ₩7,045 | ₩7,058 | ₩6,709 | ₩6,763 | -4.00% | 416.1만 |
|---|
| 2026.02.12 | ₩7,125 | ₩7,246 | ₩6,736 | ₩6,870 | -3.58% | 544.1만 |
|---|
| 2026.02.11 | ₩6,978 | ₩7,206 | ₩6,904 | ₩7,072 | +1.35% | 522.9만 |
|---|
| 2026.02.10 | ₩7,085 | ₩7,172 | ₩6,937 | ₩6,978 | -1.52% | 305.3만 |
|---|
| 2026.02.09 | ₩7,112 | ₩7,192 | ₩6,904 | ₩7,085 | -0.38% | 346.4만 |
|---|
| 2026.02.06 | ₩6,723 | ₩7,119 | ₩6,723 | ₩7,098 | +5.59% | 580.2만 |
|---|
| 2026.02.05 | ₩6,911 | ₩7,005 | ₩6,528 | ₩6,629 | -4.08% | 622.1만 |
|---|
| 2026.02.04 | ₩7,085 | ₩7,394 | ₩6,984 | ₩7,005 | -1.14% | 680.2만 |
|---|
| 2026.02.03 | ₩6,709 | ₩6,958 | ₩6,618 | ₩6,924 | +3.20% | 552.3만 |
|---|
| 2026.02.02 | ₩6,548 | ₩6,803 | ₩6,508 | ₩6,656 | +1.64% | 472.5만 |
|---|
| 2026.01.30 | ₩6,723 | ₩6,817 | ₩6,495 | ₩6,575 | -2.20% | 692만 |
|---|
| 2026.01.29 | ₩6,964 | ₩7,005 | ₩6,763 | ₩6,817 | -2.12% | 346.3만 |
|---|
| 2026.01.28 | ₩7,233 | ₩7,260 | ₩6,870 | ₩6,964 | -3.71% | 353.9만 |
|---|
| 2026.01.27 | ₩7,246 | ₩7,246 | ₩6,978 | ₩7,112 | -1.85% | 475.3만 |
|---|
| 2026.01.26 | ₩7,394 | ₩7,394 | ₩7,119 | ₩7,246 | -2.00% | 524.9만 |
|---|
| 2026.01.23 | ₩7,622 | ₩7,689 | ₩7,327 | ₩7,421 | -2.64% | 408.8만 |
|---|
| 2026.01.22 | ₩7,957 | ₩8,232 | ₩7,608 | ₩7,622 | -4.22% | 519.1만 |
|---|
| 2026.01.21 | ₩7,340 | ₩7,984 | ₩7,313 | ₩7,890 | +7.50% | 838.6만 |
|---|
| 2026.01.20 | ₩7,273 | ₩7,528 | ₩7,152 | ₩7,233 | -0.55% | 559.5만 |
|---|
| 2026.01.16 | ₩7,488 | ₩7,595 | ₩7,300 | ₩7,494 | +0.09% | 507.5만 |
|---|
| 2026.01.15 | ₩7,300 | ₩7,696 | ₩7,300 | ₩7,501 | +2.76% | 428.1만 |
|---|
| 2026.01.14 | ₩7,125 | ₩7,353 | ₩7,005 | ₩7,260 | +1.88% | 493만 |
|---|
| 2026.01.13 | ₩7,286 | ₩7,407 | ₩7,112 | ₩7,139 | -2.03% | 480.8만 |
|---|
| 2026.01.12 | ₩7,662 | ₩7,662 | ₩7,226 | ₩7,340 | -4.20% | 566만 |
|---|
| 2026.01.09 | ₩7,662 | ₩7,749 | ₩7,353 | ₩7,595 | -0.88% | 380.7만 |
|---|
| 2026.01.08 | ₩7,521 | ₩7,803 | ₩7,501 | ₩7,514 | -0.09% | 526.2만 |
|---|
| 2026.01.07 | ₩7,528 | ₩7,830 | ₩7,340 | ₩7,528 | 0.00% | 525.9만 |
|---|
| 2026.01.06 | ₩7,072 | ₩7,635 | ₩7,065 | ₩7,568 | +7.02% | 798.2만 |
|---|
| 2026.01.05 | ₩7,005 | ₩7,273 | ₩6,937 | ₩7,031 | +0.38% | 670.3만 |
|---|
| 2026.01.02 | ₩6,951 | ₩7,213 | ₩6,937 | ₩7,005 | +0.77% | 579.1만 |
|---|
| 2025.12.31 | ₩6,964 | ₩7,011 | ₩6,884 | ₩6,897 | -0.96% | 520.6만 |
|---|
| 2025.12.30 | ₩7,072 | ₩7,085 | ₩6,924 | ₩7,031 | -0.57% | 392.6만 |
|---|
| 2025.12.29 | ₩7,206 | ₩7,219 | ₩7,005 | ₩7,085 | -1.68% | 483.5만 |
|---|
| 2025.12.26 | ₩7,058 | ₩7,213 | ₩6,884 | ₩7,192 | +1.90% | 519.8만 |
|---|
| 2025.12.24 | ₩7,353 | ₩7,380 | ₩7,045 | ₩7,152 | -2.74% | 281.5만 |
|---|
| 2025.12.23 | ₩7,622 | ₩7,689 | ₩7,246 | ₩7,353 | -3.52% | 625.9만 |
|---|
| 2025.12.22 | ₩7,139 | ₩7,877 | ₩7,025 | ₩7,702 | +7.89% | 1402.9만 |
|---|
| 2025.12.19 | ₩6,817 | ₩7,011 | ₩6,736 | ₩6,911 | +1.38% | 1015.9만 |
|---|
| 2025.12.18 | ₩6,844 | ₩6,978 | ₩6,709 | ₩6,790 | -0.78% | 471.6만 |
|---|
| 2025.12.17 | ₩6,844 | ₩6,904 | ₩6,709 | ₩6,750 | -1.37% | 321.7만 |
|---|
| 2025.12.16 | ₩6,776 | ₩6,897 | ₩6,683 | ₩6,844 | +0.99% | 450만 |
|---|
| 2025.12.15 | ₩6,991 | ₩7,005 | ₩6,750 | ₩6,763 | -3.26% | 489.4만 |
|---|
| 2025.12.12 | ₩6,964 | ₩7,058 | ₩6,830 | ₩6,911 | -0.77% | 505.8만 |
|---|
| 2025.12.11 | ₩7,380 | ₩7,380 | ₩6,944 | ₩6,964 | -5.64% | 526.7만 |
|---|
| 2025.12.10 | ₩7,219 | ₩7,622 | ₩7,167 | ₩7,367 | +2.04% | 651.1만 |
|---|
| 2025.12.09 | ₩6,830 | ₩7,414 | ₩6,817 | ₩7,166 | +4.91% | 785.2만 |
|---|
| 2025.12.08 | ₩6,897 | ₩6,951 | ₩6,790 | ₩6,830 | -0.97% | 407.1만 |
|---|
| 2025.12.05 | ₩6,870 | ₩7,233 | ₩6,770 | ₩6,790 | -1.17% | 725.9만 |
|---|
| 2025.12.04 | ₩6,978 | ₩7,005 | ₩6,750 | ₩6,897 | -1.15% | 502.4만 |
|---|
| 2025.12.03 | ₩6,937 | ₩7,072 | ₩6,817 | ₩7,005 | +0.97% | 456.8만 |
|---|
| 2025.12.02 | ₩6,589 | ₩6,991 | ₩6,548 | ₩6,884 | +4.48% | 555만 |
|---|
| 2025.12.01 | ₩6,884 | ₩6,884 | ₩6,615 | ₩6,683 | -2.92% | 897.3만 |
|---|
| 2025.11.28 | ₩6,870 | ₩7,031 | ₩6,830 | ₩7,031 | +2.34% | 359.7만 |
|---|
| 2025.11.26 | ₩6,951 | ₩7,072 | ₩6,857 | ₩6,870 | -1.16% | 539.6만 |
|---|
| 2025.11.25 | ₩6,817 | ₩7,112 | ₩6,776 | ₩7,058 | +3.54% | 783.5만 |
|---|
| 2025.11.24 | ₩6,884 | ₩6,884 | ₩6,591 | ₩6,817 | -0.97% | 999.5만 |
|---|
| 2025.11.21 | ₩6,401 | ₩6,870 | ₩6,267 | ₩6,830 | +6.71% | 1027.7만 |
|---|
| 2025.11.20 | ₩6,911 | ₩6,951 | ₩6,401 | ₩6,508 | -5.83% | 1256.6만 |
|---|
| 2025.11.19 | ₩6,991 | ₩7,085 | ₩6,750 | ₩6,857 | -1.92% | 1132.1만 |
|---|
| 2025.11.18 | ₩6,978 | ₩7,085 | ₩6,736 | ₩7,005 | +0.38% | 949.3만 |
|---|
| 2025.11.17 | ₩7,501 | ₩7,501 | ₩6,958 | ₩7,058 | -5.90% | 1375.2만 |
|---|
| 2025.11.14 | ₩7,904 | ₩8,024 | ₩7,568 | ₩7,582 | -4.07% | 1115.2만 |
|---|
| 2025.11.13 | ₩8,293 | ₩8,426 | ₩7,783 | ₩8,145 | -1.78% | 1306.9만 |
|---|
| 2025.11.12 | ₩8,628 | ₩9,192 | ₩8,414 | ₩8,507 | -1.40% | 1399.3만 |
|---|
| 2025.11.11 | ₩8,333 | ₩8,588 | ₩8,058 | ₩8,561 | +2.74% | 705.9만 |
|---|
| 2025.11.10 | ₩9,098 | ₩9,313 | ₩8,380 | ₩8,427 | -7.37% | 1055.5만 |
|---|
| 2025.11.07 | ₩8,138 | ₩8,984 | ₩8,065 | ₩8,830 | +8.49% | 1451.6만 |
|---|
| 2025.11.06 | ₩8,910 | ₩9,178 | ₩8,199 | ₩8,299 | -6.85% | 1504.9만 |
|---|
| 2025.11.05 | ₩8,722 | ₩8,991 | ₩7,541 | ₩8,957 | +2.69% | 3222만 |
|---|
| 2025.11.04 | ₩7,702 | ₩9,594 | ₩7,514 | ₩9,031 | +17.25% | 1.3억 |
|---|
| 2025.11.03 | ₩6,978 | ₩6,990 | ₩6,535 | ₩6,629 | -5.00% | 1449.8만 |
|---|
| 2025.10.31 | ₩6,716 | ₩6,897 | ₩6,428 | ₩6,884 | +2.50% | 1074.2만 |
|---|
| 2025.10.30 | ₩7,031 | ₩7,031 | ₩6,629 | ₩6,696 | -4.77% | 1114.4만 |
|---|
| 2025.10.29 | ₩7,058 | ₩7,327 | ₩6,951 | ₩7,072 | +0.19% | 1195.3만 |
|---|
| 2025.10.28 | ₩6,964 | ₩7,092 | ₩6,797 | ₩6,857 | -1.54% | 879.6만 |
|---|
| 2025.10.27 | ₩7,072 | ₩7,333 | ₩6,857 | ₩6,937 | -1.90% | 895.2만 |
|---|
| 2025.10.24 | ₩7,112 | ₩7,206 | ₩6,817 | ₩6,951 | -2.26% | 618만 |
|---|
| 2025.10.23 | ₩6,535 | ₩6,978 | ₩6,521 | ₩6,964 | +6.57% | 850.5만 |
|---|
| 2025.10.22 | ₩6,877 | ₩7,085 | ₩6,521 | ₩6,642 | -3.41% | 806.2만 |
|---|
| 2025.10.21 | ₩6,548 | ₩7,112 | ₩6,320 | ₩6,857 | +4.71% | 1270.3만 |
|---|
| 2025.10.20 | ₩7,125 | ₩7,125 | ₩6,521 | ₩6,723 | -5.65% | 1290.3만 |
|---|
| 2025.10.17 | ₩7,756 | ₩7,756 | ₩6,978 | ₩6,998 | -9.78% | 1014만 |
|---|
| 2025.10.16 | ₩7,514 | ₩8,024 | ₩7,394 | ₩7,756 | +3.21% | 1182.1만 |
|---|
| 2025.10.15 | ₩7,501 | ₩7,595 | ₩7,286 | ₩7,474 | -0.36% | 910만 |
|---|
| 2025.10.14 | ₩7,233 | ₩7,662 | ₩6,924 | ₩7,407 | +2.41% | 1126.3만 |
|---|
| 2025.10.13 | ₩7,582 | ₩7,675 | ₩7,192 | ₩7,367 | -2.83% | 605.1만 |
|---|
| 2025.10.10 | ₩7,622 | ₩7,810 | ₩7,421 | ₩7,514 | -1.41% | 740.7만 |
|---|