시장 데이터를 불러오는 중
전체 종목
Huckleberry.ai, Inc. - Class B Common Stock 과거 주가
Huckleberry.ai, Inc. - Class B Common Stock · HUCK · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Huckleberry.ai, Inc. - Class B Common Stock · HUCK · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,154 | ₩4,288 | ₩4,100 | ₩4,194 | +0.97% | 67.1만 |
| 2026.10.08 | ₩4,127 | ₩4,194 | ₩4,080 | ₩4,141 | +0.32% | 109.9만 |
| 2026.10.07 | ₩4,100 | ₩4,174 | ₩4,054 | ₩4,167 | +1.63% | 101.5만 |
| 2026.10.06 | ₩4,301 | ₩4,355 | ₩4,141 | ₩4,181 | -2.80% | 92.7만 |
| 2026.10.05 | ₩4,288 | ₩4,355 | ₩4,228 | ₩4,275 | -0.31% | 70.2만 |
| 2026.10.02 | ₩4,382 | ₩4,422 | ₩4,241 | ₩4,288 | -2.14% | 60.8만 |
| 2026.10.01 | ₩4,623 | ₩4,623 | ₩4,315 | ₩4,348 | -5.94% | 73.5만 |
| 2026.09.30 | ₩4,502 | ₩4,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,462 |
| -0.89% |
| 56.2만 |
| 2026.09.29 | ₩4,456 | ₩4,523 | ₩4,382 | ₩4,449 | -0.15% | 55.5만 |
|---|
| 2026.09.28 | ₩4,489 | ₩4,626 | ₩4,301 | ₩4,435 | -1.19% | 109.7만 |
|---|
| 2026.09.25 | ₩4,543 | ₩4,754 | ₩4,476 | ₩4,516 | -0.59% | 115.7만 |
|---|
| 2026.09.24 | ₩4,623 | ₩4,851 | ₩4,315 | ₩4,543 | -1.74% | 196.3만 |
|---|
| 2026.09.23 | ₩4,918 | ₩4,918 | ₩4,626 | ₩4,757 | -3.27% | 317.9만 |
|---|
| 2026.09.22 | ₩5,038 | ₩5,099 | ₩4,938 | ₩4,958 | -1.60% | 107.9만 |
|---|
| 2026.09.21 | ₩5,092 | ₩5,119 | ₩4,891 | ₩4,985 | -2.11% | 131.3만 |
|---|
| 2026.09.18 | ₩5,172 | ₩5,179 | ₩4,998 | ₩5,038 | -2.59% | 198.6만 |
|---|
| 2026.09.17 | ₩5,159 | ₩5,213 | ₩5,126 | ₩5,172 | +0.26% | 44.6만 |
|---|
| 2026.09.16 | ₩5,186 | ₩5,219 | ₩5,099 | ₩5,146 | -0.78% | 85.3만 |
|---|
| 2026.09.15 | ₩5,253 | ₩5,293 | ₩5,193 | ₩5,253 | 0.00% | 115만 |
|---|
| 2026.09.14 | ₩5,159 | ₩5,333 | ₩5,146 | ₩5,253 | +1.82% | 234.5만 |
|---|
| 2026.09.11 | ₩5,092 | ₩5,186 | ₩5,052 | ₩5,132 | +0.79% | 138.1만 |
|---|
| 2026.09.10 | ₩5,038 | ₩5,132 | ₩5,018 | ₩5,065 | +0.53% | 97.1만 |
|---|
| 2026.09.09 | ₩5,172 | ₩5,306 | ₩5,052 | ₩5,065 | -2.07% | 150.5만 |
|---|
| 2026.09.08 | ₩5,146 | ₩5,199 | ₩4,971 | ₩5,132 | -0.26% | 231.9만 |
|---|
| 2026.09.04 | ₩4,844 | ₩5,373 | ₩4,844 | ₩5,199 | +7.33% | 255.4만 |
|---|
| 2026.09.03 | ₩5,065 | ₩5,166 | ₩5,018 | ₩5,079 | +0.26% | 126.4만 |
|---|
| 2026.09.02 | ₩4,945 | ₩5,033 | ₩4,918 | ₩4,945 | 0.00% | 73.9만 |
|---|
| 2026.09.01 | ₩5,092 | ₩5,092 | ₩4,898 | ₩4,931 | -3.16% | 118.3만 |
|---|
| 2026.08.31 | ₩5,159 | ₩5,193 | ₩5,038 | ₩5,065 | -1.82% | 59.9만 |
|---|
| 2026.08.28 | ₩5,280 | ₩5,320 | ₩5,159 | ₩5,172 | -2.03% | 59.4만 |
|---|
| 2026.08.27 | ₩5,172 | ₩5,387 | ₩5,159 | ₩5,239 | +1.30% | 184.6만 |
|---|
| 2026.08.26 | ₩4,918 | ₩5,156 | ₩4,918 | ₩5,065 | +3.00% | 285만 |
|---|
| 2026.08.25 | ₩5,065 | ₩5,132 | ₩4,958 | ₩4,985 | -1.59% | 111.8만 |
|---|
| 2026.08.24 | ₩5,079 | ₩5,114 | ₩5,005 | ₩5,038 | -0.79% | 50.6만 |
|---|
| 2026.08.21 | ₩5,079 | ₩5,112 | ₩5,012 | ₩5,092 | +0.26% | 47.7만 |
|---|
| 2026.08.20 | ₩5,025 | ₩5,085 | ₩4,938 | ₩5,052 | +0.53% | 59.1만 |
|---|
| 2026.08.19 | ₩5,052 | ₩5,119 | ₩4,945 | ₩5,012 | -0.80% | 83.6만 |
|---|
| 2026.08.18 | ₩5,105 | ₩5,183 | ₩4,992 | ₩5,025 | -1.57% | 50.7만 |
|---|
| 2026.08.17 | ₩5,226 | ₩5,260 | ₩5,092 | ₩5,105 | -2.31% | 76.2만 |
|---|
| 2026.08.14 | ₩5,333 | ₩5,372 | ₩5,213 | ₩5,239 | -1.76% | 56만 |
|---|
| 2026.08.13 | ₩5,239 | ₩5,373 | ₩5,213 | ₩5,333 | +1.79% | 88.8만 |
|---|
| 2026.08.12 | ₩5,266 | ₩5,293 | ₩5,186 | ₩5,253 | -0.25% | 52.2만 |
|---|
| 2026.08.11 | ₩5,340 | ₩5,440 | ₩5,239 | ₩5,253 | -1.63% | 57만 |
|---|
| 2026.08.10 | ₩5,159 | ₩5,414 | ₩5,159 | ₩5,387 | +4.42% | 142.2만 |
|---|
| 2026.08.07 | ₩5,186 | ₩5,266 | ₩5,146 | ₩5,239 | +1.03% | 87.5만 |
|---|
| 2026.08.06 | ₩5,025 | ₩5,119 | ₩4,971 | ₩5,092 | +1.33% | 49.8만 |
|---|
| 2026.08.05 | ₩5,253 | ₩5,253 | ₩5,079 | ₩5,092 | -3.06% | 57.4만 |
|---|
| 2026.08.04 | ₩5,239 | ₩5,373 | ₩5,105 | ₩5,146 | -1.79% | 137만 |
|---|
| 2026.08.03 | ₩5,079 | ₩5,333 | ₩4,931 | ₩5,239 | +3.17% | 170.4만 |
|---|
| 2026.07.31 | ₩4,891 | ₩4,992 | ₩4,884 | ₩4,945 | +1.10% | 48.3만 |
|---|
| 2026.07.30 | ₩4,891 | ₩4,992 | ₩4,824 | ₩4,958 | +1.37% | 76.8만 |
|---|
| 2026.07.29 | ₩5,065 | ₩5,172 | ₩4,831 | ₩4,864 | -3.97% | 115.7만 |
|---|
| 2026.07.28 | ₩4,770 | ₩5,172 | ₩4,643 | ₩5,038 | +5.62% | 214.5만 |
|---|
| 2026.07.27 | ₩4,985 | ₩5,105 | ₩4,757 | ₩4,784 | -4.03% | 200.6만 |
|---|
| 2026.07.24 | ₩5,360 | ₩5,454 | ₩4,898 | ₩4,931 | -8.00% | 495.7만 |
|---|
| 2026.07.23 | ₩5,742 | ₩5,950 | ₩4,998 | ₩5,293 | -7.82% | 3083.7만 |
|---|
| 2026.07.22 | ₩4,556 | ₩4,757 | ₩4,208 | ₩4,221 | -7.35% | 285.3만 |
|---|
| 2026.07.21 | ₩4,556 | ₩4,791 | ₩4,368 | ₩4,610 | +1.18% | 160.9만 |
|---|
| 2026.07.20 | ₩4,623 | ₩4,851 | ₩4,523 | ₩4,636 | +0.29% | 94.4만 |
|---|
| 2026.07.17 | ₩4,328 | ₩4,690 | ₩4,027 | ₩4,663 | +7.74% | 162.5만 |
|---|
| 2026.07.16 | ₩4,489 | ₩4,536 | ₩4,335 | ₩4,462 | -0.60% | 77.4만 |
|---|
| 2026.07.15 | ₩4,462 | ₩4,603 | ₩4,368 | ₩4,476 | +0.30% | 70.6만 |
|---|
| 2026.07.14 | ₩4,355 | ₩4,610 | ₩4,328 | ₩4,435 | +1.85% | 80.9만 |
|---|
| 2026.07.13 | ₩4,543 | ₩4,804 | ₩4,121 | ₩4,543 | 0.00% | 124.6만 |
|---|
| 2026.07.10 | ₩4,878 | ₩5,022 | ₩4,583 | ₩4,596 | -5.77% | 58.7만 |
|---|
| 2026.07.09 | ₩4,717 | ₩4,878 | ₩4,586 | ₩4,811 | +1.99% | 87만 |
|---|
| 2026.07.08 | ₩4,757 | ₩4,837 | ₩4,529 | ₩4,784 | +0.56% | 109.6만 |
|---|
| 2026.07.07 | ₩4,717 | ₩4,911 | ₩4,596 | ₩4,837 | +2.56% | 82.7만 |
|---|
| 2026.07.06 | ₩4,636 | ₩4,831 | ₩4,519 | ₩4,677 | +0.87% | 110.1만 |
|---|
| 2026.07.02 | ₩4,596 | ₩4,871 | ₩4,476 | ₩4,744 | +3.21% | 167.7만 |
|---|
| 2026.07.01 | ₩4,221 | ₩4,724 | ₩4,221 | ₩4,583 | +8.57% | 215.6만 |
|---|
| 2026.06.30 | ₩3,886 | ₩4,221 | ₩3,832 | ₩4,194 | +7.93% | 200.7만 |
|---|
| 2026.06.29 | ₩3,846 | ₩4,295 | ₩3,792 | ₩3,819 | -0.70% | 231.9만 |
|---|
| 2026.06.26 | ₩3,444 | ₩4,044 | ₩3,444 | ₩3,940 | +14.40% | 538.5만 |
|---|
| 2026.06.25 | ₩3,524 | ₩3,645 | ₩3,183 | ₩3,270 | -7.22% | 282.3만 |
|---|
| 2026.06.24 | ₩2,988 | ₩3,765 | ₩2,975 | ₩3,685 | +23.32% | 590.4만 |
|---|
| 2026.06.23 | ₩3,028 | ₩3,136 | ₩2,921 | ₩3,002 | -0.88% | 184.3만 |
|---|
| 2026.06.22 | ₩3,176 | ₩3,189 | ₩2,908 | ₩3,082 | -2.95% | 295.1만 |
|---|
| 2026.06.18 | ₩2,693 | ₩3,390 | ₩2,680 | ₩3,243 | +20.40% | 613.6만 |
|---|
| 2026.06.17 | ₩2,760 | ₩2,868 | ₩2,466 | ₩2,680 | -2.91% | 519.2만 |
|---|
| 2026.06.16 | ₩3,317 | ₩3,317 | ₩2,653 | ₩2,747 | -17.17% | 1553.8만 |
|---|
| 2026.06.15 | ₩4,208 | ₩4,435 | ₩4,074 | ₩4,368 | +3.82% | 366.6만 |
|---|
| 2026.06.12 | ₩3,966 | ₩4,087 | ₩3,752 | ₩4,047 | +2.03% | 89.3만 |
|---|
| 2026.06.11 | ₩4,141 | ₩4,141 | ₩3,698 | ₩3,966 | -4.21% | 102.5만 |
|---|
| 2026.06.10 | ₩4,221 | ₩4,409 | ₩3,966 | ₩4,040 | -4.29% | 79.4만 |
|---|
| 2026.06.09 | ₩4,556 | ₩4,663 | ₩4,154 | ₩4,409 | -3.24% | 135.8만 |
|---|
| 2026.06.08 | ₩4,690 | ₩4,811 | ₩4,442 | ₩4,482 | -4.43% | 55.6만 |
|---|
| 2026.06.05 | ₩5,146 | ₩5,186 | ₩4,543 | ₩4,569 | -11.20% | 52.8만 |
|---|
| 2026.06.04 | ₩5,250 | ₩5,528 | ₩5,052 | ₩5,186 | -1.23% | 61.5만 |
|---|
| 2026.06.03 | ₩5,883 | ₩5,883 | ₩4,985 | ₩5,025 | -14.58% | 59.1만 |
|---|
| 2026.06.02 | ₩5,963 | ₩5,963 | ₩5,461 | ₩5,735 | -3.82% | 72.7만 |
|---|
| 2026.06.01 | ₩5,735 | ₩6,244 | ₩5,695 | ₩6,070 | +5.84% | 119만 |
|---|
| 2026.05.29 | ₩5,266 | ₩5,702 | ₩5,260 | ₩5,588 | +6.11% | 93.6만 |
|---|
| 2026.05.28 | ₩4,958 | ₩5,320 | ₩4,891 | ₩5,226 | +5.41% | 59.8만 |
|---|
| 2026.05.27 | ₩5,025 | ₩5,186 | ₩4,831 | ₩4,958 | -1.33% | 85.7만 |
|---|
| 2026.05.26 | ₩4,998 | ₩5,092 | ₩4,824 | ₩5,025 | +0.54% | 65.7만 |
|---|
| 2026.05.22 | ₩4,904 | ₩5,065 | ₩4,764 | ₩4,864 | -0.82% | 38.5만 |
|---|
| 2026.05.21 | ₩4,730 | ₩4,852 | ₩4,590 | ₩4,797 | +1.42% | 41.1만 |
|---|
| 2026.05.20 | ₩4,931 | ₩4,931 | ₩4,636 | ₩4,797 | -2.72% | 54.4만 |
|---|
| 2026.05.19 | ₩4,931 | ₩5,360 | ₩4,871 | ₩4,918 | -0.27% | 79.5만 |
|---|
| 2026.05.18 | ₩4,703 | ₩4,998 | ₩4,663 | ₩4,931 | +4.84% | 73.8만 |
|---|
| 2026.05.15 | ₩4,657 | ₩4,750 | ₩4,569 | ₩4,703 | +1.01% | 46만 |
|---|
| 2026.05.14 | ₩4,630 | ₩4,757 | ₩4,437 | ₩4,596 | -0.72% | 51.2만 |
|---|
| 2026.05.13 | ₩4,891 | ₩4,904 | ₩4,556 | ₩4,610 | -5.75% | 64.6만 |
|---|
| 2026.05.12 | ₩4,864 | ₩5,025 | ₩4,777 | ₩4,985 | +2.48% | 79.2만 |
|---|
| 2026.05.11 | ₩5,105 | ₩5,206 | ₩4,817 | ₩4,918 | -3.67% | 52.3만 |
|---|
| 2026.05.08 | ₩5,213 | ₩5,213 | ₩4,945 | ₩5,146 | -1.29% | 49.8만 |
|---|
| 2026.05.07 | ₩5,199 | ₩5,481 | ₩5,186 | ₩5,253 | +1.03% | 94.6만 |
|---|
| 2026.05.06 | ₩5,199 | ₩5,199 | ₩4,945 | ₩5,105 | -1.80% | 70.3만 |
|---|
| 2026.05.05 | ₩5,266 | ₩5,304 | ₩5,079 | ₩5,186 | -1.53% | 48.5만 |
|---|
| 2026.05.04 | ₩5,012 | ₩5,507 | ₩5,012 | ₩5,213 | +4.01% | 63.8만 |
|---|
| 2026.05.01 | ₩4,891 | ₩5,079 | ₩4,824 | ₩5,038 | +3.01% | 58.8만 |
|---|
| 2026.04.30 | ₩4,757 | ₩4,791 | ₩4,469 | ₩4,770 | +0.28% | 51.4만 |
|---|
| 2026.04.29 | ₩5,025 | ₩5,025 | ₩4,657 | ₩4,703 | -6.40% | 61.5만 |
|---|
| 2026.04.28 | ₩4,717 | ₩5,119 | ₩4,717 | ₩5,025 | +6.53% | 70.7만 |
|---|
| 2026.04.27 | ₩5,186 | ₩5,427 | ₩4,744 | ₩4,770 | -8.01% | 87.7만 |
|---|
| 2026.04.24 | ₩5,079 | ₩5,213 | ₩4,683 | ₩5,213 | +2.64% | 77.6만 |
|---|
| 2026.04.23 | ₩5,159 | ₩5,170 | ₩4,784 | ₩5,092 | -1.30% | 123.4만 |
|---|
| 2026.04.22 | ₩5,347 | ₩5,487 | ₩5,226 | ₩5,333 | -0.25% | 88.5만 |
|---|
| 2026.04.21 | ₩5,199 | ₩5,501 | ₩5,025 | ₩5,280 | +1.55% | 120.4만 |
|---|
| 2026.04.20 | ₩4,998 | ₩5,387 | ₩4,918 | ₩5,186 | +3.75% | 138만 |
|---|
| 2026.04.17 | ₩4,596 | ₩5,105 | ₩4,596 | ₩5,092 | +10.79% | 158.1만 |
|---|
| 2026.04.16 | ₩4,342 | ₩4,630 | ₩4,275 | ₩4,583 | +5.56% | 136.9만 |
|---|
| 2026.04.15 | ₩3,698 | ₩4,301 | ₩3,685 | ₩4,275 | +15.58% | 175.5만 |
|---|
| 2026.04.14 | ₩3,618 | ₩3,792 | ₩3,511 | ₩3,631 | +0.37% | 174.7만 |
|---|
| 2026.04.13 | ₩3,243 | ₩3,645 | ₩3,203 | ₩3,618 | +11.57% | 346.9만 |
|---|
| 2026.04.10 | ₩3,591 | ₩3,626 | ₩3,229 | ₩3,243 | -9.70% | 171.2만 |
|---|
| 2026.04.09 | ₩3,672 | ₩3,672 | ₩3,430 | ₩3,551 | -3.28% | 126.9만 |
|---|
| 2026.04.08 | ₩3,993 | ₩4,139 | ₩3,645 | ₩3,698 | -7.38% | 78.8만 |
|---|
| 2026.04.07 | ₩3,779 | ₩3,819 | ₩3,665 | ₩3,752 | -0.71% | 105.2만 |
|---|
| 2026.04.06 | ₩3,899 | ₩3,966 | ₩3,752 | ₩3,806 | -2.41% | 121.1만 |
|---|
| 2026.04.02 | ₩3,752 | ₩3,966 | ₩3,658 | ₩3,899 | +3.93% | 229.5만 |
|---|
| 2026.04.01 | ₩4,047 | ₩4,208 | ₩3,806 | ₩3,846 | -4.97% | 123.4만 |
|---|
| 2026.03.31 | ₩4,020 | ₩4,174 | ₩3,953 | ₩4,100 | +2.00% | 153.1만 |
|---|
| 2026.03.30 | ₩4,114 | ₩4,181 | ₩3,893 | ₩3,993 | -2.93% | 127.5만 |
|---|
| 2026.03.27 | ₩4,368 | ₩4,368 | ₩4,100 | ₩4,154 | -4.91% | 109.8만 |
|---|
| 2026.03.26 | ₩4,462 | ₩4,657 | ₩4,422 | ₩4,435 | -0.60% | 80.4만 |
|---|
| 2026.03.25 | ₩4,677 | ₩4,717 | ₩4,356 | ₩4,556 | -2.58% | 110만 |
|---|
| 2026.03.24 | ₩4,784 | ₩4,816 | ₩4,462 | ₩4,543 | -5.04% | 133.3만 |
|---|
| 2026.03.23 | ₩4,824 | ₩5,132 | ₩4,650 | ₩4,824 | 0.00% | 142.2만 |
|---|
| 2026.03.20 | ₩5,065 | ₩5,119 | ₩4,764 | ₩4,784 | -5.56% | 303.2만 |
|---|
| 2026.03.19 | ₩4,657 | ₩5,253 | ₩4,610 | ₩5,146 | +10.50% | 315.6만 |
|---|
| 2026.03.18 | ₩5,266 | ₩5,266 | ₩4,730 | ₩4,757 | -9.67% | 217.9만 |
|---|
| 2026.03.17 | ₩5,735 | ₩5,976 | ₩5,246 | ₩5,266 | -8.18% | 252.9만 |
|---|
| 2026.03.16 | ₩6,311 | ₩6,311 | ₩5,708 | ₩5,816 | -7.86% | 212.4만 |
|---|
| 2026.03.13 | ₩6,151 | ₩6,338 | ₩5,863 | ₩6,311 | +2.61% | 171.1만 |
|---|
| 2026.03.12 | ₩6,512 | ₩7,223 | ₩5,979 | ₩6,204 | -4.73% | 457.9만 |
|---|
| 2026.03.11 | ₩8,308 | ₩8,362 | ₩6,634 | ₩6,660 | -19.84% | 2443.9만 |
|---|
| 2026.03.10 | ₩5,601 | ₩5,923 | ₩5,506 | ₩5,869 | +4.78% | 592.1만 |
|---|
| 2026.03.09 | ₩5,588 | ₩5,802 | ₩5,427 | ₩5,722 | +2.40% | 66.4만 |
|---|
| 2026.03.06 | ₩5,789 | ₩5,789 | ₩5,507 | ₩5,655 | -2.31% | 51.1만 |
|---|
| 2026.03.05 | ₩5,615 | ₩6,007 | ₩5,615 | ₩5,775 | +2.86% | 74.7만 |
|---|
| 2026.03.04 | ₩5,534 | ₩5,849 | ₩5,387 | ₩5,668 | +2.42% | 64.1만 |
|---|
| 2026.03.03 | ₩5,092 | ₩5,869 | ₩5,025 | ₩5,615 | +10.26% | 95.1만 |
|---|
| 2026.03.02 | ₩4,663 | ₩5,360 | ₩4,623 | ₩5,266 | +12.93% | 102.3만 |
|---|
| 2026.02.27 | ₩5,253 | ₩5,253 | ₩4,804 | ₩4,811 | -8.42% | 189.3만 |
|---|
| 2026.02.26 | ₩5,012 | ₩5,467 | ₩4,965 | ₩5,400 | +7.75% | 92.7만 |
|---|
| 2026.02.25 | ₩5,146 | ₩5,146 | ₩4,800 | ₩4,971 | -3.39% | 87.4만 |
|---|
| 2026.02.24 | ₩4,690 | ₩5,199 | ₩4,623 | ₩5,119 | +9.14% | 168.5만 |
|---|
| 2026.02.23 | ₩5,132 | ₩5,132 | ₩4,690 | ₩4,703 | -8.36% | 182.7만 |
|---|
| 2026.02.20 | ₩4,958 | ₩5,414 | ₩4,878 | ₩5,226 | +5.41% | 285.7만 |
|---|
| 2026.02.19 | ₩5,199 | ₩5,239 | ₩4,864 | ₩4,945 | -4.90% | 192.7만 |
|---|
| 2026.02.18 | ₩5,655 | ₩5,775 | ₩5,186 | ₩5,226 | -7.58% | 152.1만 |
|---|
| 2026.02.17 | ₩5,427 | ₩5,802 | ₩5,186 | ₩5,682 | +4.69% | 120.7만 |
|---|
| 2026.02.13 | ₩5,816 | ₩6,097 | ₩5,454 | ₩5,494 | -5.53% | 191.6만 |
|---|
| 2026.02.12 | ₩6,888 | ₩7,022 | ₩6,204 | ₩6,244 | -9.34% | 161.1만 |
|---|
| 2026.02.11 | ₩7,397 | ₩7,410 | ₩6,740 | ₩6,874 | -7.07% | 106만 |
|---|
| 2026.02.10 | ₩7,089 | ₩7,625 | ₩6,980 | ₩7,263 | +2.46% | 77.8만 |
|---|
| 2026.02.09 | ₩6,955 | ₩7,196 | ₩6,714 | ₩7,075 | +1.73% | 77.7만 |
|---|
| 2026.02.06 | ₩6,204 | ₩7,049 | ₩6,137 | ₩7,002 | +12.85% | 165.1만 |
|---|
| 2026.02.05 | ₩6,848 | ₩6,901 | ₩6,048 | ₩6,070 | -11.35% | 129.2만 |
|---|
| 2026.02.04 | ₩7,049 | ₩7,276 | ₩6,787 | ₩6,955 | -1.33% | 111.3만 |
|---|
| 2026.02.03 | ₩7,732 | ₩7,732 | ₩7,035 | ₩7,062 | -8.67% | 175.9만 |
|---|
| 2026.02.02 | ₩7,879 | ₩8,080 | ₩7,739 | ₩7,786 | -1.19% | 80.2만 |
|---|
| 2026.01.30 | ₩7,973 | ₩8,107 | ₩7,672 | ₩7,866 | -1.34% | 118.4만 |
|---|
| 2026.01.29 | ₩8,295 | ₩8,295 | ₩7,752 | ₩8,054 | -2.91% | 129.8만 |
|---|
| 2026.01.28 | ₩8,255 | ₩8,871 | ₩8,178 | ₩8,429 | +2.11% | 115.6만 |
|---|
| 2026.01.27 | ₩8,201 | ₩8,268 | ₩7,873 | ₩8,147 | -0.65% | 113.6만 |
|---|
| 2026.01.26 | ₩7,879 | ₩8,402 | ₩7,842 | ₩8,161 | +3.57% | 127.5만 |
|---|
| 2026.01.23 | ₩8,456 | ₩8,523 | ₩7,799 | ₩7,812 | -7.61% | 138.6만 |
|---|
| 2026.01.22 | ₩8,188 | ₩8,571 | ₩8,121 | ₩8,509 | +3.93% | 96.1만 |
|---|
| 2026.01.21 | ₩7,652 | ₩8,261 | ₩7,464 | ₩8,121 | +6.13% | 188.9만 |
|---|
| 2026.01.20 | ₩8,040 | ₩8,107 | ₩7,544 | ₩7,611 | -5.33% | 151.2만 |
|---|
| 2026.01.16 | ₩8,402 | ₩8,442 | ₩8,040 | ₩8,241 | -1.91% | 152.2만 |
|---|
| 2026.01.15 | ₩8,978 | ₩9,099 | ₩8,315 | ₩8,362 | -6.87% | 200.9만 |
|---|
| 2026.01.14 | ₩9,742 | ₩9,863 | ₩8,938 | ₩8,951 | -8.12% | 231.8만 |
|---|
| 2026.01.13 | ₩10,291 | ₩10,445 | ₩9,595 | ₩9,769 | -5.08% | 199.7만 |
|---|
| 2026.01.12 | ₩10,492 | ₩10,754 | ₩10,372 | ₩10,640 | +1.40% | 86.4만 |
|---|
| 2026.01.09 | ₩10,908 | ₩10,948 | ₩10,533 | ₩10,559 | -3.19% | 112.3만 |
|---|
| 2026.01.08 | ₩11,430 | ₩11,430 | ₩10,874 | ₩10,921 | -4.45% | 84.3만 |
|---|
| 2026.01.07 | ₩11,283 | ₩11,832 | ₩11,122 | ₩11,511 | +2.02% | 60.8만 |
|---|
| 2026.01.06 | ₩11,055 | ₩11,256 | ₩10,801 | ₩11,256 | +1.82% | 81.4만 |
|---|
| 2026.01.05 | ₩11,243 | ₩11,417 | ₩10,988 | ₩11,069 | -1.55% | 61.8만 |
|---|
| 2026.01.02 | ₩11,444 | ₩11,444 | ₩11,055 | ₩11,122 | -2.81% | 74.7만 |
|---|
| 2025.12.31 | ₩11,417 | ₩11,524 | ₩11,249 | ₩11,296 | -1.06% | 41.7만 |
|---|
| 2025.12.30 | ₩11,618 | ₩11,725 | ₩11,437 | ₩11,457 | -1.38% | 46.5만 |
|---|
| 2025.12.29 | ₩11,658 | ₩12,020 | ₩11,631 | ₩11,672 | +0.11% | 72.7만 |
|---|
| 2025.12.26 | ₩11,846 | ₩12,033 | ₩11,729 | ₩11,980 | +1.13% | 49.2만 |
|---|
| 2025.12.24 | ₩11,899 | ₩12,033 | ₩11,753 | ₩11,886 | -0.11% | 62만 |
|---|
| 2025.12.23 | ₩12,154 | ₩12,181 | ₩11,564 | ₩11,752 | -3.31% | 88만 |
|---|
| 2025.12.22 | ₩11,685 | ₩12,348 | ₩11,618 | ₩12,315 | +5.39% | 94.6만 |
|---|
| 2025.12.19 | ₩11,564 | ₩11,792 | ₩11,450 | ₩11,564 | 0.00% | 161.2만 |
|---|
| 2025.12.18 | ₩11,846 | ₩12,017 | ₩11,538 | ₩11,591 | -2.15% | 63.1만 |
|---|
| 2025.12.17 | ₩11,551 | ₩11,846 | ₩11,296 | ₩11,497 | -0.46% | 69.5만 |
|---|
| 2025.12.16 | ₩11,926 | ₩12,328 | ₩11,524 | ₩11,564 | -3.03% | 89.5만 |
|---|
| 2025.12.15 | ₩12,114 | ₩12,415 | ₩11,942 | ₩12,033 | -0.66% | 106.7만 |
|---|
| 2025.12.12 | ₩12,208 | ₩12,355 | ₩11,457 | ₩12,114 | -0.77% | 143.1만 |
|---|
| 2025.12.11 | ₩11,430 | ₩12,269 | ₩11,256 | ₩12,208 | +6.80% | 145.9만 |
|---|
| 2025.12.10 | ₩11,765 | ₩11,819 | ₩11,484 | ₩11,538 | -1.94% | 87.2만 |
|---|
| 2025.12.09 | ₩11,926 | ₩12,141 | ₩11,767 | ₩11,832 | -0.79% | 97만 |
|---|
| 2025.12.08 | ₩11,752 | ₩12,583 | ₩11,752 | ₩12,007 | +2.17% | 143.6만 |
|---|
| 2025.12.05 | ₩12,496 | ₩13,213 | ₩11,497 | ₩11,839 | -5.25% | 463.6만 |
|---|
| 2025.12.04 | ₩15,772 | ₩15,919 | ₩15,162 | ₩15,504 | -1.70% | 98만 |
|---|
| 2025.12.03 | ₩14,821 | ₩15,785 | ₩14,767 | ₩15,692 | +5.88% | 55.2만 |
|---|
| 2025.12.02 | ₩15,115 | ₩15,531 | ₩14,874 | ₩14,941 | -1.15% | 45.9만 |
|---|
| 2025.12.01 | ₩14,941 | ₩15,196 | ₩14,392 | ₩14,847 | -0.63% | 65만 |
|---|
| 2025.11.28 | ₩15,370 | ₩15,464 | ₩15,102 | ₩15,330 | -0.26% | 20.2만 |
|---|
| 2025.11.26 | ₩15,263 | ₩15,410 | ₩15,162 | ₩15,236 | -0.18% | 40.9만 |
|---|
| 2025.11.25 | ₩14,874 | ₩15,316 | ₩14,700 | ₩15,196 | +2.16% | 45.7만 |
|---|
| 2025.11.24 | ₩15,035 | ₩15,524 | ₩14,740 | ₩14,888 | -0.98% | 50만 |
|---|
| 2025.11.21 | ₩14,660 | ₩15,182 | ₩14,151 | ₩14,955 | +2.01% | 53.8만 |
|---|
| 2025.11.20 | ₩15,357 | ₩15,759 | ₩14,620 | ₩14,687 | -4.36% | 52.2만 |
|---|
| 2025.11.19 | ₩15,383 | ₩15,658 | ₩14,955 | ₩15,129 | -1.66% | 44.8만 |
|---|
| 2025.11.18 | ₩15,142 | ₩15,584 | ₩14,955 | ₩15,383 | +1.59% | 49.5만 |
|---|
| 2025.11.17 | ₩15,906 | ₩16,402 | ₩15,142 | ₩15,491 | -2.61% | 106만 |
|---|
| 2025.11.14 | ₩16,067 | ₩16,670 | ₩15,775 | ₩16,576 | +3.17% | 43.2만 |
|---|
| 2025.11.13 | ₩17,702 | ₩17,708 | ₩16,134 | ₩16,563 | -6.43% | 55.7만 |
|---|
| 2025.11.12 | ₩17,715 | ₩17,970 | ₩17,393 | ₩17,929 | +1.21% | 47.3만 |
|---|
| 2025.11.11 | ₩17,233 | ₩17,849 | ₩17,125 | ₩17,715 | +2.80% | 33.4만 |
|---|
| 2025.11.10 | ₩17,407 | ₩17,481 | ₩16,938 | ₩17,460 | +0.31% | 27만 |
|---|
| 2025.11.07 | ₩16,415 | ₩17,005 | ₩16,194 | ₩16,924 | +3.10% | 42.2만 |
|---|
| 2025.11.06 | ₩17,501 | ₩17,661 | ₩16,482 | ₩16,723 | -4.44% | 45.9만 |
|---|
| 2025.11.05 | ₩17,340 | ₩17,782 | ₩17,219 | ₩17,460 | +0.70% | 40.5만 |
|---|
| 2025.11.04 | ₩18,157 | ₩18,452 | ₩16,945 | ₩17,340 | -4.50% | 60.4만 |
|---|
| 2025.11.03 | ₩18,479 | ₩18,841 | ₩17,956 | ₩18,666 | +1.02% | 38.7만 |
|---|
| 2025.10.31 | ₩18,439 | ₩18,760 | ₩18,224 | ₩18,358 | -0.44% | 43.5만 |
|---|
| 2025.10.30 | ₩18,331 | ₩18,841 | ₩18,104 | ₩18,385 | +0.29% | 53.1만 |
|---|
| 2025.10.29 | ₩18,787 | ₩19,122 | ₩18,358 | ₩18,613 | -0.93% | 52.9만 |
|---|
| 2025.10.28 | ₩18,760 | ₩19,216 | ₩18,599 | ₩18,774 | +0.07% | 44.7만 |
|---|
| 2025.10.27 | ₩19,001 | ₩19,028 | ₩18,358 | ₩18,693 | -1.62% | 75만 |
|---|
| 2025.10.24 | ₩18,023 | ₩18,338 | ₩17,769 | ₩18,318 | +1.64% | 64.8만 |
|---|
| 2025.10.23 | ₩17,514 | ₩18,077 | ₩17,501 | ₩17,728 | +1.22% | 40.6만 |
|---|
| 2025.10.22 | ₩17,393 | ₩17,742 | ₩17,139 | ₩17,728 | +1.93% | 53.6만 |
|---|
| 2025.10.21 | ₩17,246 | ₩17,956 | ₩17,005 | ₩17,474 | +1.32% | 50.2만 |
|---|
| 2025.10.20 | ₩16,710 | ₩17,340 | ₩16,496 | ₩17,326 | +3.69% | 62.1만 |
|---|
| 2025.10.17 | ₩16,750 | ₩17,139 | ₩16,455 | ₩16,469 | -1.68% | 69.7만 |
|---|
| 2025.10.16 | ₩16,991 | ₩17,286 | ₩16,522 | ₩16,938 | -0.32% | 78.8만 |
|---|
| 2025.10.15 | ₩18,211 | ₩18,211 | ₩16,670 | ₩16,844 | -7.51% | 83.7만 |
|---|
| 2025.10.14 | ₩16,978 | ₩17,862 | ₩16,831 | ₩17,809 | +4.89% | 82.7만 |
|---|
| 2025.10.13 | ₩17,862 | ₩18,063 | ₩17,179 | ₩17,487 | -2.10% | 93.6만 |
|---|
| 2025.10.10 | ₩19,001 | ₩19,256 | ₩17,574 | ₩17,608 | -7.33% | 79.9만 |
|---|