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 | ₩4,157 | ₩4,291 | ₩4,104 | ₩4,198 | +0.97% | 67.1만 |
| 2026.10.08 | ₩4,130 | ₩4,198 | ₩4,084 | ₩4,144 | +0.32% | 109.9만 |
| 2026.10.07 | ₩4,104 | ₩4,177 | ₩4,057 | ₩4,171 | +1.63% | 101.5만 |
| 2026.10.06 | ₩4,305 | ₩4,358 | ₩4,144 | ₩4,184 | -2.80% | 92.7만 |
| 2026.10.05 | ₩4,291 | ₩4,358 | ₩4,231 | ₩4,278 | -0.31% | 70.2만 |
| 2026.10.02 | ₩4,385 | ₩4,426 | ₩4,244 | ₩4,291 | -2.14% | 60.8만 |
| 2026.10.01 | ₩4,627 | ₩4,627 | ₩4,318 | ₩4,352 | -5.94% | 73.5만 |
| 2026.09.30 | ₩4,506 | ₩4,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,466 |
| -0.89% |
| 56.2만 |
| 2026.09.29 | ₩4,459 | ₩4,526 | ₩4,385 | ₩4,452 | -0.15% | 55.5만 |
|---|
| 2026.09.28 | ₩4,493 | ₩4,629 | ₩4,305 | ₩4,439 | -1.19% | 109.7만 |
|---|
| 2026.09.25 | ₩4,546 | ₩4,758 | ₩4,479 | ₩4,519 | -0.59% | 115.7만 |
|---|
| 2026.09.24 | ₩4,627 | ₩4,855 | ₩4,318 | ₩4,546 | -1.74% | 196.3만 |
|---|
| 2026.09.23 | ₩4,922 | ₩4,922 | ₩4,629 | ₩4,761 | -3.27% | 317.9만 |
|---|
| 2026.09.22 | ₩5,042 | ₩5,103 | ₩4,942 | ₩4,962 | -1.60% | 107.9만 |
|---|
| 2026.09.21 | ₩5,096 | ₩5,123 | ₩4,895 | ₩4,989 | -2.11% | 131.3만 |
|---|
| 2026.09.18 | ₩5,177 | ₩5,183 | ₩5,002 | ₩5,042 | -2.59% | 198.6만 |
|---|
| 2026.09.17 | ₩5,163 | ₩5,217 | ₩5,130 | ₩5,177 | +0.26% | 44.6만 |
|---|
| 2026.09.16 | ₩5,190 | ₩5,223 | ₩5,103 | ₩5,150 | -0.78% | 85.3만 |
|---|
| 2026.09.15 | ₩5,257 | ₩5,297 | ₩5,197 | ₩5,257 | 0.00% | 115만 |
|---|
| 2026.09.14 | ₩5,163 | ₩5,337 | ₩5,150 | ₩5,257 | +1.82% | 234.5만 |
|---|
| 2026.09.11 | ₩5,096 | ₩5,190 | ₩5,056 | ₩5,136 | +0.79% | 138.1만 |
|---|
| 2026.09.10 | ₩5,042 | ₩5,136 | ₩5,022 | ₩5,069 | +0.53% | 97.1만 |
|---|
| 2026.09.09 | ₩5,177 | ₩5,311 | ₩5,056 | ₩5,069 | -2.07% | 150.5만 |
|---|
| 2026.09.08 | ₩5,150 | ₩5,203 | ₩4,975 | ₩5,136 | -0.26% | 231.9만 |
|---|
| 2026.09.04 | ₩4,848 | ₩5,378 | ₩4,848 | ₩5,203 | +7.33% | 255.4만 |
|---|
| 2026.09.03 | ₩5,069 | ₩5,170 | ₩5,022 | ₩5,083 | +0.26% | 126.4만 |
|---|
| 2026.09.02 | ₩4,949 | ₩5,037 | ₩4,922 | ₩4,949 | 0.00% | 73.9만 |
|---|
| 2026.09.01 | ₩5,096 | ₩5,096 | ₩4,902 | ₩4,935 | -3.16% | 118.3만 |
|---|
| 2026.08.31 | ₩5,163 | ₩5,197 | ₩5,042 | ₩5,069 | -1.82% | 59.9만 |
|---|
| 2026.08.28 | ₩5,284 | ₩5,324 | ₩5,163 | ₩5,177 | -2.03% | 59.4만 |
|---|
| 2026.08.27 | ₩5,177 | ₩5,391 | ₩5,163 | ₩5,244 | +1.30% | 184.6만 |
|---|
| 2026.08.26 | ₩4,922 | ₩5,160 | ₩4,922 | ₩5,069 | +3.00% | 285만 |
|---|
| 2026.08.25 | ₩5,069 | ₩5,136 | ₩4,962 | ₩4,989 | -1.59% | 111.8만 |
|---|
| 2026.08.24 | ₩5,083 | ₩5,118 | ₩5,009 | ₩5,042 | -0.79% | 50.6만 |
|---|
| 2026.08.21 | ₩5,083 | ₩5,116 | ₩5,016 | ₩5,096 | +0.26% | 47.7만 |
|---|
| 2026.08.20 | ₩5,029 | ₩5,089 | ₩4,942 | ₩5,056 | +0.53% | 59.1만 |
|---|
| 2026.08.19 | ₩5,056 | ₩5,123 | ₩4,949 | ₩5,016 | -0.80% | 83.6만 |
|---|
| 2026.08.18 | ₩5,109 | ₩5,187 | ₩4,995 | ₩5,029 | -1.57% | 50.7만 |
|---|
| 2026.08.17 | ₩5,230 | ₩5,264 | ₩5,096 | ₩5,109 | -2.31% | 76.2만 |
|---|
| 2026.08.14 | ₩5,337 | ₩5,376 | ₩5,217 | ₩5,244 | -1.76% | 56만 |
|---|
| 2026.08.13 | ₩5,244 | ₩5,378 | ₩5,217 | ₩5,337 | +1.79% | 88.8만 |
|---|
| 2026.08.12 | ₩5,270 | ₩5,297 | ₩5,190 | ₩5,257 | -0.25% | 52.2만 |
|---|
| 2026.08.11 | ₩5,344 | ₩5,445 | ₩5,244 | ₩5,257 | -1.63% | 57만 |
|---|
| 2026.08.10 | ₩5,163 | ₩5,418 | ₩5,163 | ₩5,391 | +4.42% | 142.2만 |
|---|
| 2026.08.07 | ₩5,190 | ₩5,270 | ₩5,150 | ₩5,244 | +1.03% | 87.5만 |
|---|
| 2026.08.06 | ₩5,029 | ₩5,123 | ₩4,975 | ₩5,096 | +1.33% | 49.8만 |
|---|
| 2026.08.05 | ₩5,257 | ₩5,257 | ₩5,083 | ₩5,096 | -3.06% | 57.4만 |
|---|
| 2026.08.04 | ₩5,244 | ₩5,378 | ₩5,109 | ₩5,150 | -1.79% | 137만 |
|---|
| 2026.08.03 | ₩5,083 | ₩5,337 | ₩4,935 | ₩5,244 | +3.17% | 170.4만 |
|---|
| 2026.07.31 | ₩4,895 | ₩4,995 | ₩4,888 | ₩4,949 | +1.10% | 48.3만 |
|---|
| 2026.07.30 | ₩4,895 | ₩4,995 | ₩4,828 | ₩4,962 | +1.37% | 76.8만 |
|---|
| 2026.07.29 | ₩5,069 | ₩5,177 | ₩4,835 | ₩4,868 | -3.97% | 115.7만 |
|---|
| 2026.07.28 | ₩4,774 | ₩5,177 | ₩4,647 | ₩5,042 | +5.62% | 214.5만 |
|---|
| 2026.07.27 | ₩4,989 | ₩5,109 | ₩4,761 | ₩4,788 | -4.03% | 200.6만 |
|---|
| 2026.07.24 | ₩5,364 | ₩5,458 | ₩4,902 | ₩4,935 | -8.00% | 495.7만 |
|---|
| 2026.07.23 | ₩5,746 | ₩5,954 | ₩5,002 | ₩5,297 | -7.82% | 3083.7만 |
|---|
| 2026.07.22 | ₩4,560 | ₩4,761 | ₩4,211 | ₩4,224 | -7.35% | 285.3만 |
|---|
| 2026.07.21 | ₩4,560 | ₩4,794 | ₩4,372 | ₩4,613 | +1.18% | 160.9만 |
|---|
| 2026.07.20 | ₩4,627 | ₩4,855 | ₩4,526 | ₩4,640 | +0.29% | 94.4만 |
|---|
| 2026.07.17 | ₩4,332 | ₩4,694 | ₩4,030 | ₩4,667 | +7.74% | 162.5만 |
|---|
| 2026.07.16 | ₩4,493 | ₩4,540 | ₩4,338 | ₩4,466 | -0.60% | 77.4만 |
|---|
| 2026.07.15 | ₩4,466 | ₩4,607 | ₩4,372 | ₩4,479 | +0.30% | 70.6만 |
|---|
| 2026.07.14 | ₩4,358 | ₩4,613 | ₩4,332 | ₩4,439 | +1.85% | 80.9만 |
|---|
| 2026.07.13 | ₩4,546 | ₩4,808 | ₩4,124 | ₩4,546 | 0.00% | 124.6만 |
|---|
| 2026.07.10 | ₩4,881 | ₩5,026 | ₩4,586 | ₩4,600 | -5.77% | 58.7만 |
|---|
| 2026.07.09 | ₩4,721 | ₩4,881 | ₩4,589 | ₩4,814 | +1.99% | 87만 |
|---|
| 2026.07.08 | ₩4,761 | ₩4,841 | ₩4,533 | ₩4,788 | +0.56% | 109.6만 |
|---|
| 2026.07.07 | ₩4,721 | ₩4,915 | ₩4,600 | ₩4,841 | +2.56% | 82.7만 |
|---|
| 2026.07.06 | ₩4,640 | ₩4,835 | ₩4,522 | ₩4,680 | +0.87% | 110.1만 |
|---|
| 2026.07.02 | ₩4,600 | ₩4,875 | ₩4,479 | ₩4,747 | +3.21% | 167.7만 |
|---|
| 2026.07.01 | ₩4,224 | ₩4,727 | ₩4,224 | ₩4,586 | +8.57% | 215.6만 |
|---|
| 2026.06.30 | ₩3,889 | ₩4,224 | ₩3,835 | ₩4,198 | +7.93% | 200.7만 |
|---|
| 2026.06.29 | ₩3,849 | ₩4,298 | ₩3,795 | ₩3,822 | -0.70% | 231.9만 |
|---|
| 2026.06.26 | ₩3,447 | ₩4,047 | ₩3,447 | ₩3,943 | +14.40% | 538.5만 |
|---|
| 2026.06.25 | ₩3,527 | ₩3,648 | ₩3,185 | ₩3,272 | -7.22% | 282.3만 |
|---|
| 2026.06.24 | ₩2,991 | ₩3,768 | ₩2,977 | ₩3,688 | +23.32% | 590.4만 |
|---|
| 2026.06.23 | ₩3,031 | ₩3,138 | ₩2,924 | ₩3,004 | -0.88% | 184.3만 |
|---|
| 2026.06.22 | ₩3,178 | ₩3,192 | ₩2,910 | ₩3,084 | -2.95% | 295.1만 |
|---|
| 2026.06.18 | ₩2,696 | ₩3,393 | ₩2,682 | ₩3,245 | +20.40% | 613.6만 |
|---|
| 2026.06.17 | ₩2,763 | ₩2,870 | ₩2,468 | ₩2,682 | -2.91% | 519.2만 |
|---|
| 2026.06.16 | ₩3,319 | ₩3,319 | ₩2,655 | ₩2,749 | -17.17% | 1553.8만 |
|---|
| 2026.06.15 | ₩4,211 | ₩4,439 | ₩4,077 | ₩4,372 | +3.82% | 366.6만 |
|---|
| 2026.06.12 | ₩3,970 | ₩4,090 | ₩3,755 | ₩4,050 | +2.03% | 89.3만 |
|---|
| 2026.06.11 | ₩4,144 | ₩4,144 | ₩3,701 | ₩3,970 | -4.21% | 102.5만 |
|---|
| 2026.06.10 | ₩4,224 | ₩4,412 | ₩3,970 | ₩4,043 | -4.29% | 79.4만 |
|---|
| 2026.06.09 | ₩4,560 | ₩4,667 | ₩4,157 | ₩4,412 | -3.24% | 135.8만 |
|---|
| 2026.06.08 | ₩4,694 | ₩4,814 | ₩4,446 | ₩4,486 | -4.43% | 55.6만 |
|---|
| 2026.06.05 | ₩5,150 | ₩5,190 | ₩4,546 | ₩4,573 | -11.20% | 52.8만 |
|---|
| 2026.06.04 | ₩5,254 | ₩5,532 | ₩5,056 | ₩5,190 | -1.23% | 61.5만 |
|---|
| 2026.06.03 | ₩5,887 | ₩5,887 | ₩4,989 | ₩5,029 | -14.58% | 59.1만 |
|---|
| 2026.06.02 | ₩5,968 | ₩5,968 | ₩5,465 | ₩5,740 | -3.82% | 72.7만 |
|---|
| 2026.06.01 | ₩5,740 | ₩6,249 | ₩5,700 | ₩6,075 | +5.84% | 119만 |
|---|
| 2026.05.29 | ₩5,270 | ₩5,706 | ₩5,264 | ₩5,592 | +6.11% | 93.6만 |
|---|
| 2026.05.28 | ₩4,962 | ₩5,324 | ₩4,895 | ₩5,230 | +5.41% | 59.8만 |
|---|
| 2026.05.27 | ₩5,029 | ₩5,190 | ₩4,835 | ₩4,962 | -1.33% | 85.7만 |
|---|
| 2026.05.26 | ₩5,002 | ₩5,096 | ₩4,828 | ₩5,029 | +0.54% | 65.7만 |
|---|
| 2026.05.22 | ₩4,908 | ₩5,069 | ₩4,768 | ₩4,868 | -0.82% | 38.5만 |
|---|
| 2026.05.21 | ₩4,734 | ₩4,856 | ₩4,593 | ₩4,801 | +1.42% | 41.1만 |
|---|
| 2026.05.20 | ₩4,935 | ₩4,935 | ₩4,640 | ₩4,801 | -2.72% | 54.4만 |
|---|
| 2026.05.19 | ₩4,935 | ₩5,364 | ₩4,875 | ₩4,922 | -0.27% | 79.5만 |
|---|
| 2026.05.18 | ₩4,707 | ₩5,002 | ₩4,667 | ₩4,935 | +4.84% | 73.8만 |
|---|
| 2026.05.15 | ₩4,660 | ₩4,754 | ₩4,573 | ₩4,707 | +1.01% | 46만 |
|---|
| 2026.05.14 | ₩4,633 | ₩4,761 | ₩4,440 | ₩4,600 | -0.72% | 51.2만 |
|---|
| 2026.05.13 | ₩4,895 | ₩4,908 | ₩4,560 | ₩4,613 | -5.75% | 64.6만 |
|---|
| 2026.05.12 | ₩4,868 | ₩5,029 | ₩4,781 | ₩4,989 | +2.48% | 79.2만 |
|---|
| 2026.05.11 | ₩5,109 | ₩5,210 | ₩4,821 | ₩4,922 | -3.67% | 52.3만 |
|---|
| 2026.05.08 | ₩5,217 | ₩5,217 | ₩4,949 | ₩5,150 | -1.29% | 49.8만 |
|---|
| 2026.05.07 | ₩5,203 | ₩5,485 | ₩5,190 | ₩5,257 | +1.03% | 94.6만 |
|---|
| 2026.05.06 | ₩5,203 | ₩5,203 | ₩4,949 | ₩5,109 | -1.80% | 70.3만 |
|---|
| 2026.05.05 | ₩5,270 | ₩5,308 | ₩5,083 | ₩5,190 | -1.53% | 48.5만 |
|---|
| 2026.05.04 | ₩5,016 | ₩5,512 | ₩5,016 | ₩5,217 | +4.01% | 63.8만 |
|---|
| 2026.05.01 | ₩4,895 | ₩5,083 | ₩4,828 | ₩5,042 | +3.01% | 58.8만 |
|---|
| 2026.04.30 | ₩4,761 | ₩4,794 | ₩4,472 | ₩4,774 | +0.28% | 51.4만 |
|---|
| 2026.04.29 | ₩5,029 | ₩5,029 | ₩4,660 | ₩4,707 | -6.40% | 61.5만 |
|---|
| 2026.04.28 | ₩4,721 | ₩5,123 | ₩4,721 | ₩5,029 | +6.53% | 70.7만 |
|---|
| 2026.04.27 | ₩5,190 | ₩5,431 | ₩4,747 | ₩4,774 | -8.01% | 87.7만 |
|---|
| 2026.04.24 | ₩5,083 | ₩5,217 | ₩4,687 | ₩5,217 | +2.64% | 77.6만 |
|---|
| 2026.04.23 | ₩5,163 | ₩5,174 | ₩4,788 | ₩5,096 | -1.30% | 123.4만 |
|---|
| 2026.04.22 | ₩5,351 | ₩5,492 | ₩5,230 | ₩5,337 | -0.25% | 88.5만 |
|---|
| 2026.04.21 | ₩5,203 | ₩5,505 | ₩5,029 | ₩5,284 | +1.55% | 120.4만 |
|---|
| 2026.04.20 | ₩5,002 | ₩5,391 | ₩4,922 | ₩5,190 | +3.75% | 138만 |
|---|
| 2026.04.17 | ₩4,600 | ₩5,109 | ₩4,600 | ₩5,096 | +10.79% | 158.1만 |
|---|
| 2026.04.16 | ₩4,345 | ₩4,633 | ₩4,278 | ₩4,586 | +5.56% | 136.9만 |
|---|
| 2026.04.15 | ₩3,701 | ₩4,305 | ₩3,688 | ₩4,278 | +15.58% | 175.5만 |
|---|
| 2026.04.14 | ₩3,621 | ₩3,795 | ₩3,514 | ₩3,634 | +0.37% | 174.7만 |
|---|
| 2026.04.13 | ₩3,245 | ₩3,648 | ₩3,205 | ₩3,621 | +11.57% | 346.9만 |
|---|
| 2026.04.10 | ₩3,594 | ₩3,629 | ₩3,232 | ₩3,245 | -9.70% | 171.2만 |
|---|
| 2026.04.09 | ₩3,675 | ₩3,675 | ₩3,433 | ₩3,554 | -3.28% | 126.9만 |
|---|
| 2026.04.08 | ₩3,996 | ₩4,143 | ₩3,648 | ₩3,701 | -7.38% | 78.8만 |
|---|
| 2026.04.07 | ₩3,782 | ₩3,822 | ₩3,668 | ₩3,755 | -0.71% | 105.2만 |
|---|
| 2026.04.06 | ₩3,903 | ₩3,970 | ₩3,755 | ₩3,809 | -2.41% | 121.1만 |
|---|
| 2026.04.02 | ₩3,755 | ₩3,970 | ₩3,661 | ₩3,903 | +3.93% | 229.5만 |
|---|
| 2026.04.01 | ₩4,050 | ₩4,211 | ₩3,809 | ₩3,849 | -4.97% | 123.4만 |
|---|
| 2026.03.31 | ₩4,023 | ₩4,177 | ₩3,956 | ₩4,104 | +2.00% | 153.1만 |
|---|
| 2026.03.30 | ₩4,117 | ₩4,184 | ₩3,896 | ₩3,996 | -2.93% | 127.5만 |
|---|
| 2026.03.27 | ₩4,372 | ₩4,372 | ₩4,104 | ₩4,157 | -4.91% | 109.8만 |
|---|
| 2026.03.26 | ₩4,466 | ₩4,660 | ₩4,426 | ₩4,439 | -0.60% | 80.4만 |
|---|
| 2026.03.25 | ₩4,680 | ₩4,721 | ₩4,360 | ₩4,560 | -2.58% | 110만 |
|---|
| 2026.03.24 | ₩4,788 | ₩4,820 | ₩4,466 | ₩4,546 | -5.04% | 133.3만 |
|---|
| 2026.03.23 | ₩4,828 | ₩5,136 | ₩4,654 | ₩4,828 | 0.00% | 142.2만 |
|---|
| 2026.03.20 | ₩5,069 | ₩5,123 | ₩4,768 | ₩4,788 | -5.56% | 303.2만 |
|---|
| 2026.03.19 | ₩4,660 | ₩5,257 | ₩4,613 | ₩5,150 | +10.50% | 315.6만 |
|---|
| 2026.03.18 | ₩5,270 | ₩5,270 | ₩4,734 | ₩4,761 | -9.67% | 217.9만 |
|---|
| 2026.03.17 | ₩5,740 | ₩5,981 | ₩5,250 | ₩5,270 | -8.18% | 252.9만 |
|---|
| 2026.03.16 | ₩6,316 | ₩6,316 | ₩5,713 | ₩5,820 | -7.86% | 212.4만 |
|---|
| 2026.03.13 | ₩6,156 | ₩6,343 | ₩5,867 | ₩6,316 | +2.61% | 171.1만 |
|---|
| 2026.03.12 | ₩6,518 | ₩7,228 | ₩5,984 | ₩6,209 | -4.73% | 457.9만 |
|---|
| 2026.03.11 | ₩8,315 | ₩8,368 | ₩6,640 | ₩6,665 | -19.84% | 2443.9만 |
|---|
| 2026.03.10 | ₩5,606 | ₩5,928 | ₩5,510 | ₩5,874 | +4.78% | 592.1만 |
|---|
| 2026.03.09 | ₩5,592 | ₩5,807 | ₩5,431 | ₩5,726 | +2.40% | 66.4만 |
|---|
| 2026.03.06 | ₩5,793 | ₩5,793 | ₩5,512 | ₩5,659 | -2.31% | 51.1만 |
|---|
| 2026.03.05 | ₩5,619 | ₩6,012 | ₩5,619 | ₩5,780 | +2.86% | 74.7만 |
|---|
| 2026.03.04 | ₩5,539 | ₩5,854 | ₩5,391 | ₩5,673 | +2.42% | 64.1만 |
|---|
| 2026.03.03 | ₩5,096 | ₩5,874 | ₩5,029 | ₩5,619 | +10.26% | 95.1만 |
|---|
| 2026.03.02 | ₩4,667 | ₩5,364 | ₩4,627 | ₩5,270 | +12.93% | 102.3만 |
|---|
| 2026.02.27 | ₩5,257 | ₩5,257 | ₩4,808 | ₩4,814 | -8.42% | 189.3만 |
|---|
| 2026.02.26 | ₩5,016 | ₩5,472 | ₩4,969 | ₩5,405 | +7.75% | 92.7만 |
|---|
| 2026.02.25 | ₩5,150 | ₩5,150 | ₩4,804 | ₩4,975 | -3.39% | 87.4만 |
|---|
| 2026.02.24 | ₩4,694 | ₩5,203 | ₩4,627 | ₩5,123 | +9.14% | 168.5만 |
|---|
| 2026.02.23 | ₩5,136 | ₩5,136 | ₩4,694 | ₩4,707 | -8.36% | 182.7만 |
|---|
| 2026.02.20 | ₩4,962 | ₩5,418 | ₩4,881 | ₩5,230 | +5.41% | 285.7만 |
|---|
| 2026.02.19 | ₩5,203 | ₩5,244 | ₩4,868 | ₩4,949 | -4.90% | 192.7만 |
|---|
| 2026.02.18 | ₩5,659 | ₩5,780 | ₩5,190 | ₩5,230 | -7.58% | 152.1만 |
|---|
| 2026.02.17 | ₩5,431 | ₩5,807 | ₩5,190 | ₩5,686 | +4.69% | 120.7만 |
|---|
| 2026.02.13 | ₩5,820 | ₩6,102 | ₩5,458 | ₩5,498 | -5.53% | 191.6만 |
|---|
| 2026.02.12 | ₩6,893 | ₩7,027 | ₩6,209 | ₩6,249 | -9.34% | 161.1만 |
|---|
| 2026.02.11 | ₩7,403 | ₩7,416 | ₩6,746 | ₩6,880 | -7.07% | 106만 |
|---|
| 2026.02.10 | ₩7,094 | ₩7,631 | ₩6,986 | ₩7,269 | +2.46% | 77.8만 |
|---|
| 2026.02.09 | ₩6,960 | ₩7,202 | ₩6,719 | ₩7,081 | +1.73% | 77.7만 |
|---|
| 2026.02.06 | ₩6,209 | ₩7,054 | ₩6,142 | ₩7,007 | +12.85% | 165.1만 |
|---|
| 2026.02.05 | ₩6,853 | ₩6,907 | ₩6,052 | ₩6,075 | -11.35% | 129.2만 |
|---|
| 2026.02.04 | ₩7,054 | ₩7,282 | ₩6,793 | ₩6,960 | -1.33% | 111.3만 |
|---|
| 2026.02.03 | ₩7,738 | ₩7,738 | ₩7,041 | ₩7,067 | -8.67% | 175.9만 |
|---|
| 2026.02.02 | ₩7,885 | ₩8,087 | ₩7,745 | ₩7,792 | -1.19% | 80.2만 |
|---|
| 2026.01.30 | ₩7,979 | ₩8,113 | ₩7,678 | ₩7,872 | -1.34% | 118.4만 |
|---|
| 2026.01.29 | ₩8,301 | ₩8,301 | ₩7,758 | ₩8,060 | -2.91% | 129.8만 |
|---|
| 2026.01.28 | ₩8,261 | ₩8,878 | ₩8,185 | ₩8,435 | +2.11% | 115.6만 |
|---|
| 2026.01.27 | ₩8,207 | ₩8,274 | ₩7,879 | ₩8,154 | -0.65% | 113.6만 |
|---|
| 2026.01.26 | ₩7,885 | ₩8,409 | ₩7,848 | ₩8,167 | +3.57% | 127.5만 |
|---|
| 2026.01.23 | ₩8,462 | ₩8,529 | ₩7,805 | ₩7,818 | -7.61% | 138.6만 |
|---|
| 2026.01.22 | ₩8,194 | ₩8,577 | ₩8,127 | ₩8,516 | +3.93% | 96.1만 |
|---|
| 2026.01.21 | ₩7,658 | ₩8,268 | ₩7,470 | ₩8,127 | +6.13% | 188.9만 |
|---|
| 2026.01.20 | ₩8,046 | ₩8,113 | ₩7,550 | ₩7,617 | -5.33% | 151.2만 |
|---|
| 2026.01.16 | ₩8,409 | ₩8,449 | ₩8,046 | ₩8,248 | -1.91% | 152.2만 |
|---|
| 2026.01.15 | ₩8,985 | ₩9,106 | ₩8,321 | ₩8,368 | -6.87% | 200.9만 |
|---|
| 2026.01.14 | ₩9,750 | ₩9,870 | ₩8,945 | ₩8,958 | -8.12% | 231.8만 |
|---|
| 2026.01.13 | ₩10,299 | ₩10,454 | ₩9,602 | ₩9,776 | -5.08% | 199.7만 |
|---|
| 2026.01.12 | ₩10,501 | ₩10,762 | ₩10,380 | ₩10,648 | +1.40% | 86.4만 |
|---|
| 2026.01.09 | ₩10,916 | ₩10,957 | ₩10,541 | ₩10,568 | -3.19% | 112.3만 |
|---|
| 2026.01.08 | ₩11,439 | ₩11,439 | ₩10,883 | ₩10,930 | -4.45% | 84.3만 |
|---|
| 2026.01.07 | ₩11,292 | ₩11,842 | ₩11,131 | ₩11,520 | +2.02% | 60.8만 |
|---|
| 2026.01.06 | ₩11,064 | ₩11,265 | ₩10,809 | ₩11,265 | +1.82% | 81.4만 |
|---|
| 2026.01.05 | ₩11,252 | ₩11,426 | ₩10,997 | ₩11,077 | -1.55% | 61.8만 |
|---|
| 2026.01.02 | ₩11,453 | ₩11,453 | ₩11,064 | ₩11,131 | -2.81% | 74.7만 |
|---|
| 2025.12.31 | ₩11,426 | ₩11,533 | ₩11,258 | ₩11,305 | -1.06% | 41.7만 |
|---|
| 2025.12.30 | ₩11,627 | ₩11,734 | ₩11,446 | ₩11,466 | -1.38% | 46.5만 |
|---|
| 2025.12.29 | ₩11,667 | ₩12,029 | ₩11,640 | ₩11,681 | +0.11% | 72.7만 |
|---|
| 2025.12.26 | ₩11,855 | ₩12,043 | ₩11,738 | ₩11,989 | +1.13% | 49.2만 |
|---|
| 2025.12.24 | ₩11,909 | ₩12,043 | ₩11,763 | ₩11,895 | -0.11% | 62만 |
|---|
| 2025.12.23 | ₩12,164 | ₩12,190 | ₩11,573 | ₩11,761 | -3.31% | 88만 |
|---|
| 2025.12.22 | ₩11,694 | ₩12,358 | ₩11,627 | ₩12,324 | +5.39% | 94.6만 |
|---|
| 2025.12.19 | ₩11,573 | ₩11,801 | ₩11,459 | ₩11,573 | 0.00% | 161.2만 |
|---|
| 2025.12.18 | ₩11,855 | ₩12,027 | ₩11,547 | ₩11,600 | -2.15% | 63.1만 |
|---|
| 2025.12.17 | ₩11,560 | ₩11,855 | ₩11,305 | ₩11,506 | -0.46% | 69.5만 |
|---|
| 2025.12.16 | ₩11,936 | ₩12,338 | ₩11,533 | ₩11,573 | -3.03% | 89.5만 |
|---|
| 2025.12.15 | ₩12,123 | ₩12,425 | ₩11,952 | ₩12,043 | -0.66% | 106.7만 |
|---|
| 2025.12.12 | ₩12,217 | ₩12,365 | ₩11,466 | ₩12,123 | -0.77% | 143.1만 |
|---|
| 2025.12.11 | ₩11,439 | ₩12,279 | ₩11,265 | ₩12,217 | +6.80% | 145.9만 |
|---|
| 2025.12.10 | ₩11,775 | ₩11,828 | ₩11,493 | ₩11,547 | -1.94% | 87.2만 |
|---|
| 2025.12.09 | ₩11,936 | ₩12,150 | ₩11,776 | ₩11,842 | -0.79% | 97만 |
|---|
| 2025.12.08 | ₩11,761 | ₩12,593 | ₩11,761 | ₩12,016 | +2.17% | 143.6만 |
|---|
| 2025.12.05 | ₩12,505 | ₩13,223 | ₩11,506 | ₩11,848 | -5.25% | 463.6만 |
|---|
| 2025.12.04 | ₩15,784 | ₩15,932 | ₩15,174 | ₩15,516 | -1.70% | 98만 |
|---|
| 2025.12.03 | ₩14,832 | ₩15,798 | ₩14,779 | ₩15,704 | +5.88% | 55.2만 |
|---|
| 2025.12.02 | ₩15,127 | ₩15,543 | ₩14,886 | ₩14,953 | -1.15% | 45.9만 |
|---|
| 2025.12.01 | ₩14,953 | ₩15,208 | ₩14,403 | ₩14,859 | -0.63% | 65만 |
|---|
| 2025.11.28 | ₩15,382 | ₩15,476 | ₩15,114 | ₩15,342 | -0.26% | 20.2만 |
|---|
| 2025.11.26 | ₩15,275 | ₩15,422 | ₩15,174 | ₩15,248 | -0.18% | 40.9만 |
|---|
| 2025.11.25 | ₩14,886 | ₩15,328 | ₩14,712 | ₩15,208 | +2.16% | 45.7만 |
|---|
| 2025.11.24 | ₩15,047 | ₩15,536 | ₩14,752 | ₩14,899 | -0.98% | 50만 |
|---|
| 2025.11.21 | ₩14,671 | ₩15,194 | ₩14,162 | ₩14,966 | +2.01% | 53.8만 |
|---|
| 2025.11.20 | ₩15,369 | ₩15,771 | ₩14,631 | ₩14,698 | -4.36% | 52.2만 |
|---|
| 2025.11.19 | ₩15,395 | ₩15,670 | ₩14,966 | ₩15,141 | -1.66% | 44.8만 |
|---|
| 2025.11.18 | ₩15,154 | ₩15,597 | ₩14,966 | ₩15,395 | +1.59% | 49.5만 |
|---|
| 2025.11.17 | ₩15,919 | ₩16,415 | ₩15,154 | ₩15,503 | -2.61% | 106만 |
|---|
| 2025.11.14 | ₩16,079 | ₩16,683 | ₩15,787 | ₩16,589 | +3.17% | 43.2만 |
|---|
| 2025.11.13 | ₩17,716 | ₩17,722 | ₩16,146 | ₩16,576 | -6.43% | 55.7만 |
|---|
| 2025.11.12 | ₩17,729 | ₩17,984 | ₩17,407 | ₩17,944 | +1.21% | 47.3만 |
|---|
| 2025.11.11 | ₩17,246 | ₩17,863 | ₩17,139 | ₩17,729 | +2.80% | 33.4만 |
|---|
| 2025.11.10 | ₩17,420 | ₩17,494 | ₩16,951 | ₩17,474 | +0.31% | 27만 |
|---|
| 2025.11.07 | ₩16,428 | ₩17,018 | ₩16,207 | ₩16,938 | +3.10% | 42.2만 |
|---|
| 2025.11.06 | ₩17,514 | ₩17,675 | ₩16,495 | ₩16,737 | -4.44% | 45.9만 |
|---|
| 2025.11.05 | ₩17,353 | ₩17,796 | ₩17,233 | ₩17,474 | +0.70% | 40.5만 |
|---|
| 2025.11.04 | ₩18,171 | ₩18,467 | ₩16,958 | ₩17,353 | -4.50% | 60.4만 |
|---|
| 2025.11.03 | ₩18,493 | ₩18,855 | ₩17,970 | ₩18,681 | +1.02% | 38.7만 |
|---|
| 2025.10.31 | ₩18,453 | ₩18,775 | ₩18,239 | ₩18,373 | -0.44% | 43.5만 |
|---|
| 2025.10.30 | ₩18,346 | ₩18,855 | ₩18,118 | ₩18,399 | +0.29% | 53.1만 |
|---|
| 2025.10.29 | ₩18,802 | ₩19,137 | ₩18,373 | ₩18,627 | -0.93% | 52.9만 |
|---|
| 2025.10.28 | ₩18,775 | ₩19,231 | ₩18,614 | ₩18,788 | +0.07% | 44.7만 |
|---|
| 2025.10.27 | ₩19,016 | ₩19,043 | ₩18,373 | ₩18,708 | -1.62% | 75만 |
|---|
| 2025.10.24 | ₩18,037 | ₩18,353 | ₩17,783 | ₩18,332 | +1.64% | 64.8만 |
|---|
| 2025.10.23 | ₩17,528 | ₩18,091 | ₩17,514 | ₩17,742 | +1.22% | 40.6만 |
|---|
| 2025.10.22 | ₩17,407 | ₩17,756 | ₩17,152 | ₩17,742 | +1.93% | 53.6만 |
|---|
| 2025.10.21 | ₩17,260 | ₩17,970 | ₩17,018 | ₩17,488 | +1.32% | 50.2만 |
|---|
| 2025.10.20 | ₩16,723 | ₩17,353 | ₩16,509 | ₩17,340 | +3.69% | 62.1만 |
|---|
| 2025.10.17 | ₩16,763 | ₩17,152 | ₩16,468 | ₩16,482 | -1.68% | 69.7만 |
|---|
| 2025.10.16 | ₩17,005 | ₩17,300 | ₩16,535 | ₩16,951 | -0.32% | 78.8만 |
|---|
| 2025.10.15 | ₩18,225 | ₩18,225 | ₩16,683 | ₩16,857 | -7.51% | 83.7만 |
|---|
| 2025.10.14 | ₩16,991 | ₩17,876 | ₩16,844 | ₩17,823 | +4.89% | 82.7만 |
|---|
| 2025.10.13 | ₩17,876 | ₩18,078 | ₩17,193 | ₩17,501 | -2.10% | 93.6만 |
|---|
| 2025.10.10 | ₩19,016 | ₩19,271 | ₩17,588 | ₩17,622 | -7.33% | 79.9만 |
|---|