시장 데이터를 불러오는 중
전체 종목
허코 컴퍼니스 과거 주가
Hurco Companies, Inc. - Common Stock · HURC · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hurco Companies, Inc. - Common Stock · HURC · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,244 | ₩29,313 | ₩27,589 | ₩28,070 | -0.62% | 3.4만 |
| 2026.10.08 | ₩28,538 | ₩28,605 | ₩27,723 | ₩28,150 | -1.36% | 3.7만 |
| 2026.10.07 | ₩29,501 | ₩29,501 | ₩28,311 | ₩28,471 | -3.49% | 1.6만 |
| 2026.10.06 | ₩30,129 | ₩30,396 | ₩29,501 | ₩29,501 | -2.09% | 1.5만 |
| 2026.10.05 | ₩29,915 | ₩30,717 | ₩29,781 | ₩29,902 | -0.04% | 1.4만 |
| 2026.10.02 | ₩29,768 | ₩30,222 | ₩29,714 | ₩29,795 | +0.09% | 1.2만 |
| 2026.10.01 | ₩29,607 | ₩29,607 | ₩28,966 | ₩29,487 | -0.41% | 1만 |
| 2026.09.30 | ₩29,674 | ₩30,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,899 |
| -2.61% |
| 1.4만 |
| 2026.09.29 | ₩29,447 | ₩29,902 | ₩29,260 | ₩29,514 | +0.23% | 1만 |
|---|
| 2026.09.28 | ₩29,019 | ₩29,541 | ₩28,565 | ₩29,394 | +1.29% | 2.6만 |
|---|
| 2026.09.25 | ₩29,019 | ₩29,327 | ₩28,525 | ₩28,939 | -0.28% | 9.2천 |
|---|
| 2026.09.24 | ₩28,338 | ₩29,166 | ₩28,338 | ₩28,912 | +2.03% | 2.6만 |
|---|
| 2026.09.23 | ₩29,033 | ₩29,033 | ₩28,070 | ₩28,338 | -2.39% | 1.6만 |
|---|
| 2026.09.22 | ₩30,022 | ₩30,022 | ₩28,231 | ₩29,046 | -3.25% | 1.8만 |
|---|
| 2026.09.21 | ₩29,648 | ₩29,808 | ₩29,073 | ₩29,474 | -0.59% | 9.6천 |
|---|
| 2026.09.18 | ₩30,129 | ₩30,423 | ₩29,420 | ₩29,648 | -1.60% | 2.3만 |
|---|
| 2026.09.17 | ₩30,583 | ₩30,744 | ₩29,821 | ₩30,476 | -0.35% | 1.3만 |
|---|
| 2026.09.16 | ₩30,062 | ₩30,904 | ₩29,527 | ₩30,289 | +0.76% | 2.4만 |
|---|
| 2026.09.15 | ₩29,768 | ₩30,450 | ₩29,768 | ₩30,062 | +0.99% | 1.2만 |
|---|
| 2026.09.14 | ₩29,126 | ₩31,385 | ₩29,126 | ₩30,182 | +3.63% | 5.9만 |
|---|
| 2026.09.11 | ₩30,423 | ₩30,423 | ₩29,086 | ₩29,126 | -4.26% | 5.7천 |
|---|
| 2026.09.10 | ₩30,142 | ₩30,423 | ₩29,394 | ₩30,196 | +0.18% | 1.3만 |
|---|
| 2026.09.09 | ₩29,928 | ₩30,262 | ₩29,407 | ₩30,156 | +0.76% | 2.3만 |
|---|
| 2026.09.08 | ₩30,717 | ₩30,730 | ₩29,420 | ₩29,928 | -2.57% | 3만 |
|---|
| 2026.09.04 | ₩32,695 | ₩32,735 | ₩29,407 | ₩30,730 | -6.01% | 6.7만 |
|---|
| 2026.09.03 | ₩28,605 | ₩30,476 | ₩27,950 | ₩30,476 | +6.54% | 4.6만 |
|---|
| 2026.09.02 | ₩27,883 | ₩29,287 | ₩27,883 | ₩28,445 | +2.01% | 6만 |
|---|
| 2026.09.01 | ₩28,752 | ₩29,206 | ₩27,790 | ₩27,870 | -3.07% | 2.1만 |
|---|
| 2026.08.31 | ₩30,744 | ₩30,971 | ₩28,712 | ₩28,712 | -6.61% | 4.8만 |
|---|
| 2026.08.28 | ₩30,436 | ₩30,944 | ₩30,289 | ₩30,650 | +0.70% | 9.2천 |
|---|
| 2026.08.27 | ₩30,343 | ₩30,570 | ₩30,075 | ₩30,102 | -0.79% | 6천 |
|---|
| 2026.08.26 | ₩30,303 | ₩30,704 | ₩29,902 | ₩30,623 | +1.06% | 3.9만 |
|---|
| 2026.08.25 | ₩29,875 | ₩30,450 | ₩29,875 | ₩30,329 | +1.52% | 4천 |
|---|
| 2026.08.24 | ₩30,476 | ₩30,476 | ₩30,209 | ₩30,262 | -0.70% | 5천 |
|---|
| 2026.08.21 | ₩30,744 | ₩30,757 | ₩30,089 | ₩30,637 | -0.35% | 1.4만 |
|---|
| 2026.08.20 | ₩30,236 | ₩31,051 | ₩30,008 | ₩30,383 | +0.49% | 2.8만 |
|---|
| 2026.08.19 | ₩30,262 | ₩30,958 | ₩30,222 | ₩30,423 | +0.53% | 5.1만 |
|---|
| 2026.08.18 | ₩30,115 | ₩30,583 | ₩29,714 | ₩29,968 | -0.49% | 1.1만 |
|---|
| 2026.08.17 | ₩30,289 | ₩30,837 | ₩29,674 | ₩30,209 | -0.26% | 2.4만 |
|---|
| 2026.08.14 | ₩29,501 | ₩30,730 | ₩29,487 | ₩30,102 | +2.04% | 2.7만 |
|---|
| 2026.08.13 | ₩29,808 | ₩29,982 | ₩29,273 | ₩29,501 | -1.03% | 7.4천 |
|---|
| 2026.08.12 | ₩29,915 | ₩30,102 | ₩29,300 | ₩29,688 | -0.76% | 1.2만 |
|---|
| 2026.08.11 | ₩29,273 | ₩29,795 | ₩29,247 | ₩29,514 | +0.82% | 1.7만 |
|---|
| 2026.08.10 | ₩29,260 | ₩30,022 | ₩28,658 | ₩29,033 | -0.78% | 2.6만 |
|---|
| 2026.08.07 | ₩29,153 | ₩29,821 | ₩29,006 | ₩29,487 | +1.15% | 1.3만 |
|---|
| 2026.08.06 | ₩29,046 | ₩29,394 | ₩28,899 | ₩29,273 | +0.78% | 1.1만 |
|---|
| 2026.08.05 | ₩28,939 | ₩29,313 | ₩28,578 | ₩29,260 | +1.11% | 1.4만 |
|---|
| 2026.08.04 | ₩28,445 | ₩29,273 | ₩28,311 | ₩28,779 | +1.17% | 2만 |
|---|
| 2026.08.03 | ₩28,084 | ₩29,300 | ₩28,084 | ₩29,273 | +4.24% | 1.7만 |
|---|
| 2026.07.31 | ₩28,003 | ₩28,084 | ₩27,549 | ₩27,856 | -0.53% | 1.2만 |
|---|
| 2026.07.30 | ₩27,776 | ₩28,471 | ₩27,135 | ₩28,338 | +2.02% | 1.6만 |
|---|
| 2026.07.29 | ₩27,937 | ₩28,044 | ₩26,787 | ₩27,201 | -2.63% | 2.4만 |
|---|
| 2026.07.28 | ₩27,268 | ₩28,231 | ₩27,255 | ₩27,776 | +1.86% | 1.9만 |
|---|
| 2026.07.27 | ₩28,431 | ₩29,353 | ₩27,429 | ₩27,442 | -3.48% | 3.6만 |
|---|
| 2026.07.24 | ₩28,525 | ₩29,247 | ₩28,351 | ₩28,351 | -0.61% | 1.4만 |
|---|
| 2026.07.23 | ₩28,752 | ₩29,126 | ₩28,525 | ₩28,779 | +0.09% | 1.4만 |
|---|
| 2026.07.22 | ₩28,471 | ₩29,206 | ₩28,471 | ₩29,086 | +2.16% | 1.5만 |
|---|
| 2026.07.21 | ₩28,886 | ₩29,233 | ₩28,351 | ₩28,471 | -1.43% | 2.5만 |
|---|
| 2026.07.20 | ₩29,247 | ₩29,915 | ₩28,404 | ₩28,752 | -1.69% | 3.5만 |
|---|
| 2026.07.17 | ₩30,730 | ₩30,877 | ₩29,247 | ₩29,247 | -4.83% | 7만 |
|---|
| 2026.07.16 | ₩30,436 | ₩31,372 | ₩30,303 | ₩30,583 | +0.48% | 8.5만 |
|---|
| 2026.07.15 | ₩30,490 | ₩31,011 | ₩30,463 | ₩30,530 | +0.13% | 4.1만 |
|---|
| 2026.07.14 | ₩30,744 | ₩30,744 | ₩30,035 | ₩30,209 | -1.74% | 2.1만 |
|---|
| 2026.07.13 | ₩31,359 | ₩31,359 | ₩30,075 | ₩30,570 | -2.51% | 4만 |
|---|
| 2026.07.10 | ₩30,557 | ₩31,171 | ₩29,781 | ₩31,171 | +2.01% | 14.5만 |
|---|
| 2026.07.09 | ₩29,701 | ₩30,690 | ₩29,313 | ₩30,423 | +2.43% | 5.4만 |
|---|
| 2026.07.08 | ₩29,420 | ₩30,303 | ₩29,073 | ₩29,153 | -0.91% | 3.9만 |
|---|
| 2026.07.07 | ₩30,450 | ₩30,450 | ₩29,073 | ₩29,527 | -3.03% | 5.2만 |
|---|
| 2026.07.06 | ₩30,343 | ₩30,623 | ₩29,567 | ₩29,754 | -1.94% | 2만 |
|---|
| 2026.07.02 | ₩30,463 | ₩31,158 | ₩29,808 | ₩29,848 | -2.02% | 2.9만 |
|---|
| 2026.07.01 | ₩30,503 | ₩31,399 | ₩29,808 | ₩29,808 | -2.28% | 5.1만 |
|---|
| 2026.06.30 | ₩30,610 | ₩31,118 | ₩30,463 | ₩30,610 | 0.00% | 4.4만 |
|---|
| 2026.06.29 | ₩29,808 | ₩30,797 | ₩29,808 | ₩30,597 | +2.65% | 2.9만 |
|---|
| 2026.06.26 | ₩30,717 | ₩31,238 | ₩29,567 | ₩30,115 | -1.96% | 5.9만 |
|---|
| 2026.06.25 | ₩30,396 | ₩31,746 | ₩30,396 | ₩30,610 | +0.70% | 6.5만 |
|---|
| 2026.06.24 | ₩29,514 | ₩31,011 | ₩29,206 | ₩30,383 | +2.94% | 8.6만 |
|---|
| 2026.06.23 | ₩29,541 | ₩29,567 | ₩28,993 | ₩29,447 | -0.32% | 3.7만 |
|---|
| 2026.06.22 | ₩29,474 | ₩29,621 | ₩28,979 | ₩29,527 | +0.18% | 3.3만 |
|---|
| 2026.06.18 | ₩29,313 | ₩29,955 | ₩28,966 | ₩29,407 | +0.32% | 7.8만 |
|---|
| 2026.06.17 | ₩29,487 | ₩30,075 | ₩29,247 | ₩29,394 | -0.32% | 3만 |
|---|
| 2026.06.16 | ₩29,380 | ₩30,075 | ₩28,846 | ₩29,487 | +0.36% | 6만 |
|---|
| 2026.06.15 | ₩28,872 | ₩29,648 | ₩28,752 | ₩29,086 | +0.74% | 4.3만 |
|---|
| 2026.06.12 | ₩28,926 | ₩29,140 | ₩28,418 | ₩28,872 | -0.18% | 3.5만 |
|---|
| 2026.06.11 | ₩29,006 | ₩29,006 | ₩28,404 | ₩28,739 | -0.92% | 8.4만 |
|---|
| 2026.06.10 | ₩28,739 | ₩30,075 | ₩28,150 | ₩29,006 | +0.93% | 7.8만 |
|---|
| 2026.06.09 | ₩28,217 | ₩28,966 | ₩28,124 | ₩28,752 | +1.89% | 2.7만 |
|---|
| 2026.06.08 | ₩28,271 | ₩28,926 | ₩27,803 | ₩28,364 | +0.33% | 2.9만 |
|---|
| 2026.06.05 | ₩26,734 | ₩29,287 | ₩26,734 | ₩28,244 | +5.65% | 11.5만 |
|---|
| 2026.06.04 | ₩22,269 | ₩22,991 | ₩22,269 | ₩22,884 | +2.76% | 1.4만 |
|---|
| 2026.06.03 | ₩22,389 | ₩22,389 | ₩21,922 | ₩22,216 | -0.78% | 1.5만 |
|---|
| 2026.06.02 | ₩23,071 | ₩23,071 | ₩22,135 | ₩22,296 | -3.36% | 3.6만 |
|---|
| 2026.06.01 | ₩23,125 | ₩23,499 | ₩22,309 | ₩23,018 | -0.46% | 5.2만 |
|---|
| 2026.05.29 | ₩22,857 | ₩23,165 | ₩22,617 | ₩22,951 | +0.41% | 9.6천 |
|---|
| 2026.05.28 | ₩22,323 | ₩22,764 | ₩22,122 | ₩22,617 | +1.32% | 2.6만 |
|---|
| 2026.05.27 | ₩22,590 | ₩22,937 | ₩22,256 | ₩22,523 | -0.30% | 2.1만 |
|---|
| 2026.05.26 | ₩22,857 | ₩22,857 | ₩22,550 | ₩22,550 | -1.35% | 6.5천 |
|---|
| 2026.05.22 | ₩22,777 | ₩22,884 | ₩22,764 | ₩22,884 | +0.47% | 2.8천 |
|---|
| 2026.05.21 | ₩22,189 | ₩22,911 | ₩22,162 | ₩22,683 | +2.23% | 1.3만 |
|---|
| 2026.05.20 | ₩22,055 | ₩22,363 | ₩21,935 | ₩22,323 | +1.21% | 1.1만 |
|---|
| 2026.05.19 | ₩22,002 | ₩22,216 | ₩21,988 | ₩22,015 | +0.06% | 9.6천 |
|---|
| 2026.05.18 | ₩22,242 | ₩22,309 | ₩21,935 | ₩22,082 | -0.72% | 5.6천 |
|---|
| 2026.05.15 | ₩22,349 | ₩22,683 | ₩21,855 | ₩22,229 | -0.54% | 3.6만 |
|---|
| 2026.05.14 | ₩21,855 | ₩22,456 | ₩21,855 | ₩22,202 | +1.59% | 3.5만 |
|---|
| 2026.05.13 | ₩22,657 | ₩23,245 | ₩21,748 | ₩22,028 | -2.77% | 5만 |
|---|
| 2026.05.12 | ₩22,242 | ₩22,724 | ₩22,109 | ₩22,282 | +0.18% | 1.8만 |
|---|
| 2026.05.11 | ₩22,015 | ₩22,670 | ₩22,015 | ₩22,456 | +2.00% | 1.2만 |
|---|
| 2026.05.08 | ₩22,269 | ₩22,349 | ₩22,055 | ₩22,082 | -0.84% | 8.3천 |
|---|
| 2026.05.07 | ₩22,724 | ₩22,724 | ₩22,256 | ₩22,269 | -2.00% | 8.7천 |
|---|
| 2026.05.06 | ₩22,857 | ₩22,857 | ₩22,456 | ₩22,456 | -1.75% | 3천 |
|---|
| 2026.05.05 | ₩22,055 | ₩23,258 | ₩22,055 | ₩22,857 | +3.64% | 1.2만 |
|---|
| 2026.05.04 | ₩22,282 | ₩23,018 | ₩22,282 | ₩22,416 | +0.60% | 4.6천 |
|---|
| 2026.05.01 | ₩22,323 | ₩23,405 | ₩22,095 | ₩23,031 | +3.17% | 3만 |
|---|
| 2026.04.30 | ₩22,429 | ₩22,710 | ₩22,176 | ₩22,403 | -0.12% | 6.5천 |
|---|
| 2026.04.29 | ₩22,443 | ₩22,630 | ₩21,734 | ₩22,296 | -0.66% | 1만 |
|---|
| 2026.04.28 | ₩21,908 | ₩23,098 | ₩21,908 | ₩22,389 | +2.20% | 1.7만 |
|---|
| 2026.04.27 | ₩22,015 | ₩22,389 | ₩22,015 | ₩22,082 | +0.30% | 8.5천 |
|---|
| 2026.04.24 | ₩21,587 | ₩21,988 | ₩21,587 | ₩21,988 | +1.86% | 2.9천 |
|---|
| 2026.04.23 | ₩21,881 | ₩22,189 | ₩21,734 | ₩21,775 | -0.49% | 9.3천 |
|---|
| 2026.04.22 | ₩21,962 | ₩22,443 | ₩21,828 | ₩22,082 | +0.55% | 1.3만 |
|---|
| 2026.04.21 | ₩21,721 | ₩22,577 | ₩21,721 | ₩21,962 | +1.11% | 5.7만 |
|---|
| 2026.04.20 | ₩21,855 | ₩22,309 | ₩21,601 | ₩21,681 | -0.80% | 1.8만 |
|---|
| 2026.04.17 | ₩22,002 | ₩22,189 | ₩21,868 | ₩21,868 | -0.61% | 1.1만 |
|---|
| 2026.04.16 | ₩22,523 | ₩22,817 | ₩21,614 | ₩21,908 | -2.73% | 1.8만 |
|---|
| 2026.04.15 | ₩21,948 | ₩22,710 | ₩21,948 | ₩22,710 | +3.47% | 1.2만 |
|---|
| 2026.04.14 | ₩21,734 | ₩22,844 | ₩21,654 | ₩22,523 | +3.63% | 3.1만 |
|---|
| 2026.04.13 | ₩21,574 | ₩21,761 | ₩21,293 | ₩21,708 | +0.62% | 3.7만 |
|---|
| 2026.04.10 | ₩21,333 | ₩22,028 | ₩21,026 | ₩21,855 | +2.44% | 1.9만 |
|---|
| 2026.04.09 | ₩20,331 | ₩22,042 | ₩20,318 | ₩21,561 | +6.05% | 3만 |
|---|
| 2026.04.08 | ₩20,505 | ₩21,200 | ₩20,371 | ₩20,598 | +0.46% | 3.5만 |
|---|
| 2026.04.07 | ₩20,692 | ₩20,986 | ₩20,130 | ₩20,144 | -2.65% | 1.4만 |
|---|
| 2026.04.06 | ₩20,398 | ₩21,213 | ₩20,077 | ₩20,719 | +1.57% | 1.5만 |
|---|
| 2026.04.02 | ₩19,943 | ₩20,411 | ₩19,729 | ₩20,304 | +1.81% | 2.1만 |
|---|
| 2026.04.01 | ₩19,810 | ₩20,384 | ₩19,649 | ₩20,211 | +2.02% | 1.8만 |
|---|
| 2026.03.31 | ₩20,197 | ₩20,197 | ₩19,582 | ₩19,663 | -2.65% | 3.1만 |
|---|
| 2026.03.30 | ₩19,663 | ₩19,850 | ₩19,395 | ₩19,756 | +0.48% | 3.4만 |
|---|
| 2026.03.27 | ₩19,716 | ₩19,783 | ₩19,636 | ₩19,783 | +0.34% | 2.3천 |
|---|
| 2026.03.26 | ₩20,144 | ₩20,585 | ₩19,810 | ₩20,050 | -0.46% | 5.8천 |
|---|
| 2026.03.25 | ₩20,384 | ₩20,719 | ₩20,037 | ₩20,144 | -1.18% | 3.9천 |
|---|
| 2026.03.24 | ₩19,596 | ₩20,251 | ₩19,596 | ₩20,037 | +2.25% | 2.2만 |
|---|
| 2026.03.23 | ₩19,983 | ₩20,224 | ₩19,516 | ₩19,622 | -1.81% | 1.4만 |
|---|
| 2026.03.20 | ₩20,197 | ₩20,197 | ₩19,382 | ₩19,729 | -2.32% | 3.6만 |
|---|
| 2026.03.19 | ₩19,663 | ₩19,903 | ₩19,502 | ₩19,689 | +0.14% | 2만 |
|---|
| 2026.03.18 | ₩20,251 | ₩20,384 | ₩19,810 | ₩19,810 | -2.18% | 2.8만 |
|---|
| 2026.03.17 | ₩20,438 | ₩20,973 | ₩20,050 | ₩20,277 | -0.78% | 2.6만 |
|---|
| 2026.03.16 | ₩19,850 | ₩20,625 | ₩19,663 | ₩20,211 | +1.82% | 9.5천 |
|---|
| 2026.03.13 | ₩19,582 | ₩20,037 | ₩19,382 | ₩19,649 | +0.34% | 6만 |
|---|
| 2026.03.12 | ₩20,010 | ₩20,050 | ₩19,382 | ₩19,689 | -1.60% | 5.6만 |
|---|
| 2026.03.11 | ₩20,505 | ₩20,879 | ₩20,211 | ₩20,211 | -1.43% | 3.8만 |
|---|
| 2026.03.10 | ₩20,852 | ₩21,387 | ₩20,612 | ₩20,612 | -1.15% | 9.8천 |
|---|
| 2026.03.09 | ₩20,732 | ₩21,627 | ₩20,277 | ₩20,759 | +0.13% | 3.9만 |
|---|
| 2026.03.06 | ₩22,122 | ₩22,149 | ₩20,612 | ₩20,772 | -6.10% | 5.6만 |
|---|
| 2026.03.05 | ₩23,191 | ₩23,231 | ₩22,229 | ₩22,229 | -4.15% | 1.7만 |
|---|
| 2026.03.04 | ₩23,084 | ₩23,713 | ₩23,084 | ₩23,258 | +0.75% | 9.1천 |
|---|
| 2026.03.03 | ₩23,325 | ₩23,472 | ₩22,737 | ₩23,125 | -0.86% | 3.7만 |
|---|
| 2026.03.02 | ₩23,432 | ₩23,927 | ₩23,325 | ₩23,325 | -0.46% | 1.5만 |
|---|
| 2026.02.27 | ₩23,432 | ₩23,806 | ₩23,298 | ₩23,673 | +1.03% | 1.5만 |
|---|
| 2026.02.26 | ₩23,285 | ₩24,060 | ₩22,964 | ₩23,673 | +1.66% | 3.5만 |
|---|
| 2026.02.25 | ₩22,964 | ₩23,191 | ₩22,964 | ₩23,191 | +0.99% | 1.1만 |
|---|
| 2026.02.24 | ₩23,285 | ₩23,619 | ₩22,978 | ₩22,978 | -1.32% | 8.8천 |
|---|
| 2026.02.23 | ₩23,579 | ₩23,579 | ₩22,964 | ₩23,338 | -1.02% | 4.1만 |
|---|
| 2026.02.20 | ₩23,138 | ₩23,806 | ₩23,138 | ₩23,205 | +0.29% | 9.8천 |
|---|
| 2026.02.19 | ₩23,258 | ₩23,633 | ₩23,138 | ₩23,138 | -0.52% | 9.2천 |
|---|
| 2026.02.18 | ₩23,659 | ₩23,860 | ₩23,298 | ₩23,352 | -1.30% | 1.9만 |
|---|
| 2026.02.17 | ₩23,713 | ₩23,993 | ₩23,499 | ₩23,619 | -0.39% | 3만 |
|---|
| 2026.02.13 | ₩23,472 | ₩23,860 | ₩23,191 | ₩23,860 | +1.65% | 1.3만 |
|---|
| 2026.02.12 | ₩23,673 | ₩23,673 | ₩22,964 | ₩23,138 | -2.26% | 1.4만 |
|---|
| 2026.02.11 | ₩23,485 | ₩23,780 | ₩23,031 | ₩23,592 | +0.46% | 2만 |
|---|
| 2026.02.10 | ₩23,392 | ₩23,953 | ₩23,392 | ₩23,686 | +1.26% | 1.1만 |
|---|
| 2026.02.09 | ₩22,978 | ₩23,619 | ₩22,978 | ₩23,258 | +1.22% | 1.1만 |
|---|
| 2026.02.06 | ₩22,777 | ₩23,673 | ₩22,777 | ₩23,298 | +2.29% | 6만 |
|---|
| 2026.02.05 | ₩23,178 | ₩23,178 | ₩22,683 | ₩22,683 | -2.13% | 4.5천 |
|---|
| 2026.02.04 | ₩23,405 | ₩23,499 | ₩22,750 | ₩23,138 | -1.14% | 1.4만 |
|---|
| 2026.02.03 | ₩22,724 | ₩23,445 | ₩21,908 | ₩22,964 | +1.06% | 4.1만 |
|---|
| 2026.02.02 | ₩22,483 | ₩22,670 | ₩22,176 | ₩22,189 | -1.31% | 3.5만 |
|---|
| 2026.01.30 | ₩23,004 | ₩23,004 | ₩22,109 | ₩22,109 | -3.89% | 4.5만 |
|---|
| 2026.01.29 | ₩23,111 | ₩23,151 | ₩22,323 | ₩22,857 | -1.10% | 2.5만 |
|---|
| 2026.01.28 | ₩22,951 | ₩22,951 | ₩22,376 | ₩22,376 | -2.50% | 2만 |
|---|
| 2026.01.27 | ₩22,496 | ₩22,991 | ₩22,309 | ₩22,697 | +0.89% | 2.4만 |
|---|
| 2026.01.26 | ₩22,176 | ₩22,603 | ₩21,828 | ₩22,349 | +0.78% | 1.6만 |
|---|
| 2026.01.23 | ₩22,256 | ₩22,496 | ₩22,002 | ₩22,176 | -0.36% | 1.8만 |
|---|
| 2026.01.22 | ₩22,055 | ₩22,724 | ₩22,055 | ₩22,296 | +1.09% | 1.9만 |
|---|
| 2026.01.21 | ₩22,710 | ₩22,710 | ₩22,149 | ₩22,269 | -1.94% | 2만 |
|---|
| 2026.01.20 | ₩22,724 | ₩23,071 | ₩21,708 | ₩21,828 | -3.94% | 2.8만 |
|---|
| 2026.01.16 | ₩22,830 | ₩23,125 | ₩22,724 | ₩23,084 | +1.11% | 3.9만 |
|---|
| 2026.01.15 | ₩23,633 | ₩23,633 | ₩22,443 | ₩22,937 | -2.94% | 2.3만 |
|---|
| 2026.01.14 | ₩22,536 | ₩23,365 | ₩22,122 | ₩22,536 | 0.00% | 1.3만 |
|---|
| 2026.01.13 | ₩23,633 | ₩23,633 | ₩22,429 | ₩22,536 | -4.64% | 2.9만 |
|---|
| 2026.01.12 | ₩22,737 | ₩23,886 | ₩22,336 | ₩22,964 | +1.00% | 9.3만 |
|---|
| 2026.01.09 | ₩22,323 | ₩23,325 | ₩22,323 | ₩22,978 | +2.93% | 4.9만 |
|---|
| 2026.01.08 | ₩21,828 | ₩23,258 | ₩21,828 | ₩21,948 | +0.55% | 3.7만 |
|---|
| 2026.01.07 | ₩21,988 | ₩22,162 | ₩21,440 | ₩21,788 | -0.91% | 1.4만 |
|---|
| 2026.01.06 | ₩22,483 | ₩22,523 | ₩21,601 | ₩21,775 | -3.15% | 1.4만 |
|---|
| 2026.01.05 | ₩21,734 | ₩23,218 | ₩21,587 | ₩22,550 | +3.75% | 8.3만 |
|---|
| 2026.01.02 | ₩20,638 | ₩22,389 | ₩20,638 | ₩21,855 | +5.89% | 3만 |
|---|
| 2025.12.31 | ₩20,705 | ₩21,053 | ₩20,465 | ₩20,652 | -0.26% | 1.1만 |
|---|
| 2025.12.30 | ₩20,799 | ₩21,574 | ₩20,585 | ₩20,825 | +0.13% | 1.8만 |
|---|
| 2025.12.29 | ₩20,491 | ₩20,906 | ₩19,863 | ₩20,719 | +1.11% | 5.5만 |
|---|
| 2025.12.26 | ₩20,251 | ₩20,852 | ₩20,251 | ₩20,478 | +1.12% | 7.6천 |
|---|
| 2025.12.24 | ₩21,320 | ₩21,320 | ₩20,665 | ₩20,665 | -3.07% | 1.6만 |
|---|
| 2025.12.23 | ₩20,237 | ₩21,106 | ₩20,224 | ₩20,852 | +3.04% | 4.5만 |
|---|
| 2025.12.22 | ₩19,863 | ₩20,625 | ₩19,863 | ₩20,384 | +2.62% | 3.5만 |
|---|
| 2025.12.19 | ₩20,050 | ₩20,331 | ₩19,796 | ₩19,890 | -0.80% | 3만 |
|---|
| 2025.12.18 | ₩19,997 | ₩20,451 | ₩19,729 | ₩20,050 | +0.27% | 2.4만 |
|---|
| 2025.12.17 | ₩20,050 | ₩20,344 | ₩19,636 | ₩19,716 | -1.67% | 3.3만 |
|---|
| 2025.12.16 | ₩20,411 | ₩20,424 | ₩20,050 | ₩20,050 | -1.77% | 2.2만 |
|---|
| 2025.12.15 | ₩20,130 | ₩20,652 | ₩19,890 | ₩20,558 | +2.12% | 4.7만 |
|---|
| 2025.12.12 | ₩19,903 | ₩20,384 | ₩19,716 | ₩20,184 | +1.41% | 5.3만 |
|---|
| 2025.12.11 | ₩20,050 | ₩20,371 | ₩19,649 | ₩19,836 | -1.07% | 5.2만 |
|---|
| 2025.12.10 | ₩20,037 | ₩20,558 | ₩19,863 | ₩20,090 | +0.27% | 5.4만 |
|---|
| 2025.12.09 | ₩20,251 | ₩20,384 | ₩19,890 | ₩19,983 | -1.32% | 2.6만 |
|---|
| 2025.12.08 | ₩20,023 | ₩20,678 | ₩19,970 | ₩20,130 | +0.53% | 3.5만 |
|---|
| 2025.12.05 | ₩20,318 | ₩21,106 | ₩19,489 | ₩19,957 | -1.78% | 5.1만 |
|---|
| 2025.12.04 | ₩21,414 | ₩21,694 | ₩20,130 | ₩20,157 | -5.87% | 6.8만 |
|---|
| 2025.12.03 | ₩21,828 | ₩21,841 | ₩20,959 | ₩21,173 | -3.00% | 2.8만 |
|---|
| 2025.12.02 | ₩20,986 | ₩21,521 | ₩20,839 | ₩21,293 | +1.46% | 2.8만 |
|---|
| 2025.12.01 | ₩21,547 | ₩22,042 | ₩20,785 | ₩20,785 | -3.54% | 2.8만 |
|---|
| 2025.11.28 | ₩22,710 | ₩22,710 | ₩21,547 | ₩21,654 | -4.65% | 3.4만 |
|---|
| 2025.11.26 | ₩22,069 | ₩22,510 | ₩21,922 | ₩21,922 | -0.67% | 2.1만 |
|---|
| 2025.11.25 | ₩21,922 | ₩22,724 | ₩21,922 | ₩22,176 | +1.16% | 4만 |
|---|
| 2025.11.24 | ₩22,082 | ₩22,336 | ₩21,922 | ₩21,922 | -0.73% | 1.2만 |
|---|
| 2025.11.21 | ₩22,069 | ₩22,697 | ₩21,708 | ₩21,761 | -1.39% | 2.5만 |
|---|
| 2025.11.20 | ₩22,323 | ₩22,617 | ₩21,922 | ₩22,149 | -0.78% | 1.8만 |
|---|
| 2025.11.19 | ₩21,988 | ₩22,189 | ₩21,935 | ₩22,055 | +0.30% | 1.2만 |
|---|
| 2025.11.18 | ₩21,761 | ₩22,149 | ₩21,761 | ₩22,028 | +1.23% | 1.2만 |
|---|
| 2025.11.17 | ₩22,389 | ₩22,443 | ₩21,855 | ₩21,855 | -2.39% | 3.2만 |
|---|
| 2025.11.14 | ₩22,216 | ₩22,577 | ₩22,216 | ₩22,282 | +0.30% | 1.1만 |
|---|
| 2025.11.13 | ₩22,389 | ₩22,470 | ₩22,069 | ₩22,162 | -1.01% | 1.9만 |
|---|
| 2025.11.12 | ₩22,403 | ₩23,071 | ₩22,055 | ₩22,256 | -0.66% | 2.1만 |
|---|
| 2025.11.11 | ₩21,922 | ₩22,536 | ₩21,828 | ₩22,109 | +0.85% | 1.5만 |
|---|
| 2025.11.10 | ₩22,389 | ₩22,737 | ₩21,922 | ₩21,922 | -2.09% | 1.6만 |
|---|
| 2025.11.07 | ₩22,189 | ₩23,098 | ₩21,788 | ₩21,922 | -1.20% | 1.9만 |
|---|
| 2025.11.06 | ₩22,951 | ₩23,205 | ₩22,202 | ₩22,202 | -3.26% | 1.2만 |
|---|
| 2025.11.05 | ₩22,296 | ₩23,258 | ₩22,189 | ₩22,416 | +0.54% | 1.4만 |
|---|
| 2025.11.04 | ₩22,991 | ₩23,459 | ₩22,416 | ₩22,523 | -2.03% | 2.7만 |
|---|
| 2025.11.03 | ₩23,967 | ₩23,967 | ₩22,924 | ₩23,258 | -2.96% | 3.7만 |
|---|
| 2025.10.31 | ₩23,312 | ₩24,060 | ₩23,084 | ₩23,993 | +2.92% | 1.4만 |
|---|
| 2025.10.30 | ₩23,325 | ₩24,221 | ₩23,058 | ₩23,272 | -0.23% | 1.7만 |
|---|
| 2025.10.29 | ₩23,886 | ₩24,582 | ₩23,258 | ₩23,392 | -2.07% | 2.8만 |
|---|
| 2025.10.28 | ₩24,234 | ₩24,328 | ₩23,539 | ₩23,833 | -1.65% | 1.5만 |
|---|
| 2025.10.27 | ₩24,862 | ₩25,477 | ₩24,060 | ₩24,140 | -2.90% | 4.3만 |
|---|
| 2025.10.24 | ₩25,130 | ₩25,317 | ₩24,662 | ₩24,662 | -1.86% | 1.2만 |
|---|
| 2025.10.23 | ₩25,036 | ₩25,063 | ₩24,394 | ₩24,461 | -2.30% | 4만 |
|---|
| 2025.10.22 | ₩24,608 | ₩25,477 | ₩24,368 | ₩24,368 | -0.98% | 2만 |
|---|
| 2025.10.21 | ₩23,940 | ₩24,635 | ₩23,940 | ₩24,568 | +2.62% | 9.5천 |
|---|
| 2025.10.20 | ₩23,432 | ₩24,622 | ₩23,432 | ₩24,341 | +3.88% | 1.2만 |
|---|
| 2025.10.17 | ₩23,044 | ₩23,659 | ₩22,937 | ₩23,526 | +2.09% | 3만 |
|---|
| 2025.10.16 | ₩23,125 | ₩23,579 | ₩23,125 | ₩23,392 | +1.16% | 5.4만 |
|---|
| 2025.10.15 | ₩23,659 | ₩23,686 | ₩22,937 | ₩23,659 | 0.00% | 2.8만 |
|---|
| 2025.10.14 | ₩23,780 | ₩23,780 | ₩22,978 | ₩23,084 | -2.92% | 5.3천 |
|---|
| 2025.10.13 | ₩23,178 | ₩23,191 | ₩23,004 | ₩23,058 | -0.52% | 4.9천 |
|---|
| 2025.10.10 | ₩23,806 | ₩23,806 | ₩22,724 | ₩22,978 | -3.48% | 2.6만 |
|---|