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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,288 | ₩4,355 | ₩4,054 | ₩4,194 | -2.19% | 441.3만 |
| 2026.09.28–2026.10.02 | ₩4,489 | ₩4,626 | ₩4,241 | ₩4,288 | -4.48% | 355.8만 |
| 2026.09.21–2026.09.25 | ₩5,092 | ₩5,119 | ₩4,315 | ₩4,516 | -11.32% | 869.1만 |
| 2026.09.14–2026.09.18 | ₩5,159 | ₩5,333 | ₩4,998 | ₩5,038 | -2.34% | 678만 |
| 2026.09.08–2026.09.11 | ₩5,146 | ₩5,306 | ₩4,971 | ₩5,132 | -0.26% | 617.6만 |
| 2026.08.31–2026.09.04 | ₩5,159 | ₩5,373 | ₩4,844 | ₩5,199 | +0.78% | 634만 |
| 2026.08.24–2026.08.28 | ₩5,079 | ₩5,387 | ₩4,918 | ₩5,172 | +1.85% | 691.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,226 |
| ₩5,260 |
| ₩4,938 |
| ₩5,092 |
| -2.56% |
| 317.4만 |
| 2026.08.10–2026.08.14 | ₩5,159 | ₩5,440 | ₩5,159 | ₩5,239 | +1.56% | 396.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,079 | ₩5,373 | ₩4,931 | ₩5,239 | +3.17% | 502.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,985 | ₩5,172 | ₩4,643 | ₩4,945 | -0.81% | 655.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,623 | ₩5,950 | ₩4,208 | ₩4,931 | +6.67% | 4120만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,543 | ₩4,804 | ₩4,027 | ₩4,663 | +2.65% | 516만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,636 | ₩5,022 | ₩4,519 | ₩4,596 | -0.87% | 448.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,846 | ₩4,871 | ₩3,792 | ₩4,744 | +23.34% | 815.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,176 | ₩4,044 | ₩2,908 | ₩3,940 | +24.05% | 1890.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,208 | ₩4,435 | ₩2,466 | ₩3,243 | -22.93% | 3053.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,690 | ₩4,811 | ₩3,698 | ₩4,047 | -13.71% | 462.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,735 | ₩6,244 | ₩4,543 | ₩4,569 | -20.33% | 365만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,998 | ₩5,702 | ₩4,824 | ₩5,588 | +11.80% | 304.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,703 | ₩5,360 | ₩4,590 | ₩4,864 | +3.42% | 287.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,105 | ₩5,206 | ₩4,437 | ₩4,703 | -7.87% | 293.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,012 | ₩5,507 | ₩4,945 | ₩5,146 | +2.67% | 326.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,186 | ₩5,427 | ₩4,469 | ₩5,038 | -2.84% | 330.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,998 | ₩5,501 | ₩4,683 | ₩5,213 | +4.29% | 547.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,243 | ₩5,105 | ₩3,203 | ₩5,092 | +57.02% | 992.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,899 | ₩4,139 | ₩3,229 | ₩3,243 | -16.84% | 603.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,114 | ₩4,208 | ₩3,658 | ₩3,899 | -5.21% | 633.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,824 | ₩5,132 | ₩4,100 | ₩4,154 | -13.89% | 575.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,311 | ₩6,311 | ₩4,610 | ₩4,784 | -24.20% | 1302.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,588 | ₩8,362 | ₩5,427 | ₩6,311 | +12.95% | 3731.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,663 | ₩6,007 | ₩4,623 | ₩5,655 | +21.26% | 387.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,132 | ₩5,467 | ₩4,623 | ₩4,811 | -6.27% | 720.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,427 | ₩5,802 | ₩4,864 | ₩5,226 | -3.70% | 751.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,955 | ₩7,625 | ₩5,454 | ₩5,494 | -21.00% | 614.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,879 | ₩8,080 | ₩6,048 | ₩7,002 | -11.14% | 661.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,879 | ₩8,871 | ₩7,672 | ₩7,866 | -0.17% | 604.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,040 | ₩8,571 | ₩7,464 | ₩7,812 | -2.83% | 574.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,492 | ₩10,754 | ₩8,040 | ₩8,241 | -21.46% | 871만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,243 | ₩11,832 | ₩10,533 | ₩10,559 | -6.08% | 400.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,658 | ₩12,020 | ₩11,055 | ₩11,122 | -4.60% | 235.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,685 | ₩12,348 | ₩11,564 | ₩11,980 | +2.52% | 293.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,114 | ₩12,415 | ₩11,296 | ₩11,564 | -4.54% | 490만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,752 | ₩12,583 | ₩11,256 | ₩12,114 | +3.08% | 616.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,941 | ₩15,919 | ₩11,497 | ₩11,839 | -20.76% | 727.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,035 | ₩15,524 | ₩14,700 | ₩15,330 | +1.96% | 156.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,906 | ₩16,402 | ₩14,151 | ₩14,955 | -5.98% | 306.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,407 | ₩17,970 | ₩15,775 | ₩16,576 | -4.77% | 206.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,479 | ₩18,841 | ₩16,194 | ₩16,924 | -8.41% | 227.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,001 | ₩19,216 | ₩18,104 | ₩18,358 | -3.39% | 269.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,710 | ₩18,338 | ₩16,496 | ₩18,318 | +9.62% | 271.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,862 | ₩18,211 | ₩16,455 | ₩16,469 | -7.80% | 408.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,001 | ₩19,256 | ₩17,574 | ₩17,608 | -7.33% | 79.9만 |
|---|