시장 데이터를 불러오는 중
전체 종목
헤모네틱스 과거 주가
Haemonetics Corporation Common Stock · HAE · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Haemonetics Corporation Common Stock · HAE · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩160,255 | ₩162,101 | ₩155,855 | ₩158,757 | -0.93% | 125.1만 |
| 2026.10.08 | ₩153,822 | ₩161,847 | ₩149,354 | ₩159,801 | +3.89% | 277.5만 |
| 2026.10.07 | ₩138,413 | ₩139,135 | ₩135,524 | ₩136,045 | -1.71% | 62.6만 |
| 2026.10.06 | ₩140,339 | ₩141,222 | ₩137,503 | ₩138,466 | -1.33% | 54.2만 |
| 2026.10.05 | ₩139,496 | ₩142,131 | ₩138,640 | ₩140,018 | +0.37% | 65.3만 |
| 2026.10.02 | ₩139,884 | ₩141,382 | ₩138,587 | ₩140,018 | +0.10% | 32.9만 |
| 2026.10.01 | ₩141,396 | ₩142,680 | ₩138,453 | ₩139,603 | -1.27% | 45.4만 |
| 2026.09.30 | ₩141,008 | ₩141,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,847 |
| -0.11% |
| 50.9만 |
| 2026.09.29 | ₩140,433 | ₩142,479 | ₩139,911 | ₩141,516 | +0.77% | 45.1만 |
|---|
| 2026.09.28 | ₩140,633 | ₩142,078 | ₩139,697 | ₩141,503 | +0.62% | 47.2만 |
|---|
| 2026.09.25 | ₩141,409 | ₩142,559 | ₩140,058 | ₩140,847 | -0.40% | 49.3만 |
|---|
| 2026.09.24 | ₩142,680 | ₩144,753 | ₩141,676 | ₩141,783 | -0.63% | 41.7만 |
|---|
| 2026.09.23 | ₩145,208 | ₩147,508 | ₩142,720 | ₩142,880 | -1.60% | 70.5만 |
|---|
| 2026.09.22 | ₩146,144 | ₩147,321 | ₩144,967 | ₩145,154 | -0.68% | 44.7만 |
|---|
| 2026.09.21 | ₩146,117 | ₩147,214 | ₩144,526 | ₩145,435 | -0.47% | 32.7만 |
|---|
| 2026.09.18 | ₩145,729 | ₩147,736 | ₩143,924 | ₩144,994 | -0.50% | 130만 |
|---|
| 2026.09.17 | ₩144,980 | ₩146,906 | ₩143,870 | ₩143,924 | -0.73% | 62.1만 |
|---|
| 2026.09.16 | ₩141,650 | ₩142,827 | ₩140,152 | ₩142,104 | +0.32% | 52.1만 |
|---|
| 2026.09.15 | ₩140,633 | ₩142,947 | ₩138,092 | ₩142,051 | +1.01% | 44만 |
|---|
| 2026.09.14 | ₩143,094 | ₩143,750 | ₩137,557 | ₩142,198 | -0.63% | 88.8만 |
|---|
| 2026.09.11 | ₩136,032 | ₩137,624 | ₩134,467 | ₩137,356 | +0.97% | 45.8만 |
|---|
| 2026.09.10 | ₩136,460 | ₩137,704 | ₩134,561 | ₩135,176 | -0.94% | 60.2만 |
|---|
| 2026.09.09 | ₩136,634 | ₩138,012 | ₩134,520 | ₩137,985 | +0.99% | 61.2만 |
|---|
| 2026.09.08 | ₩136,286 | ₩138,480 | ₩135,430 | ₩137,557 | +0.93% | 58.2만 |
|---|
| 2026.09.04 | ₩135,885 | ₩138,533 | ₩135,778 | ₩137,664 | +1.31% | 42.5만 |
|---|
| 2026.09.03 | ₩138,694 | ₩139,175 | ₩136,072 | ₩137,570 | -0.81% | 60.2만 |
|---|
| 2026.09.02 | ₩136,754 | ₩139,603 | ₩135,912 | ₩137,664 | +0.67% | 77.8만 |
|---|
| 2026.09.01 | ₩138,573 | ₩139,322 | ₩135,203 | ₩136,366 | -1.59% | 63.4만 |
|---|
| 2026.08.31 | ₩137,851 | ₩139,041 | ₩135,617 | ₩137,864 | +0.01% | 49.5만 |
|---|
| 2026.08.28 | ₩139,897 | ₩141,262 | ₩138,533 | ₩139,055 | -0.60% | 65.9만 |
|---|
| 2026.08.27 | ₩141,422 | ₩142,479 | ₩139,897 | ₩140,446 | -0.69% | 59.3만 |
|---|
| 2026.08.26 | ₩144,124 | ₩144,566 | ₩142,345 | ₩142,586 | -1.07% | 66.1만 |
|---|
| 2026.08.25 | ₩144,633 | ₩145,368 | ₩142,907 | ₩144,887 | +0.18% | 50.2만 |
|---|
| 2026.08.24 | ₩144,485 | ₩146,452 | ₩143,629 | ₩144,994 | +0.35% | 64.1만 |
|---|
| 2026.08.21 | ₩146,117 | ₩146,559 | ₩143,121 | ₩145,529 | -0.40% | 58.2만 |
|---|
| 2026.08.20 | ₩142,907 | ₩146,545 | ₩142,439 | ₩144,753 | +1.29% | 89.1만 |
|---|
| 2026.08.19 | ₩140,713 | ₩145,127 | ₩140,459 | ₩145,007 | +3.05% | 146만 |
|---|
| 2026.08.18 | ₩137,102 | ₩142,680 | ₩136,433 | ₩139,978 | +2.10% | 230.5만 |
|---|
| 2026.08.17 | ₩120,503 | ₩122,201 | ₩119,125 | ₩120,743 | +0.20% | 46.9만 |
|---|
| 2026.08.14 | ₩121,198 | ₩122,375 | ₩120,141 | ₩121,452 | +0.21% | 53.3만 |
|---|
| 2026.08.13 | ₩122,562 | ₩123,392 | ₩120,262 | ₩120,890 | -1.36% | 81.2만 |
|---|
| 2026.08.12 | ₩115,540 | ₩122,241 | ₩115,219 | ₩122,175 | +5.74% | 82.3만 |
|---|
| 2026.08.11 | ₩116,089 | ₩118,884 | ₩115,166 | ₩116,664 | +0.50% | 74.5만 |
|---|
| 2026.08.10 | ₩116,891 | ₩117,667 | ₩114,992 | ₩115,848 | -0.89% | 57.1만 |
|---|
| 2026.08.07 | ₩114,430 | ₩117,533 | ₩113,534 | ₩117,493 | +2.68% | 65.7만 |
|---|
| 2026.08.06 | ₩114,724 | ₩117,707 | ₩108,117 | ₩113,721 | -0.87% | 127.5만 |
|---|
| 2026.08.05 | ₩115,059 | ₩116,289 | ₩111,447 | ₩111,822 | -2.81% | 114만 |
|---|
| 2026.08.04 | ₩115,112 | ₩116,476 | ₩114,122 | ₩114,203 | -0.79% | 127.3만 |
|---|
| 2026.08.03 | ₩115,366 | ₩118,496 | ₩115,072 | ₩116,089 | +0.63% | 105.8만 |
|---|
| 2026.07.31 | ₩112,704 | ₩114,510 | ₩110,685 | ₩114,417 | +1.52% | 79만 |
|---|
| 2026.07.30 | ₩113,133 | ₩113,654 | ₩111,661 | ₩113,454 | +0.28% | 55.5만 |
|---|
| 2026.07.29 | ₩109,668 | ₩114,644 | ₩109,307 | ₩114,256 | +4.18% | 89.3만 |
|---|
| 2026.07.28 | ₩108,531 | ₩111,340 | ₩107,501 | ₩110,404 | +1.73% | 80.2만 |
|---|
| 2026.07.27 | ₩106,137 | ₩107,969 | ₩106,137 | ₩106,886 | +0.71% | 80.3만 |
|---|
| 2026.07.24 | ₩104,759 | ₩106,217 | ₩103,355 | ₩105,375 | +0.59% | 46.3만 |
|---|
| 2026.07.23 | ₩103,863 | ₩104,799 | ₩100,252 | ₩103,529 | -0.32% | 59.8만 |
|---|
| 2026.07.22 | ₩104,559 | ₩104,840 | ₩101,950 | ₩104,371 | -0.18% | 36.3만 |
|---|
| 2026.07.21 | ₩103,542 | ₩104,532 | ₩102,913 | ₩104,425 | +0.85% | 37.2만 |
|---|
| 2026.07.20 | ₩104,077 | ₩106,431 | ₩103,783 | ₩104,559 | +0.46% | 57.8만 |
|---|
| 2026.07.17 | ₩103,475 | ₩105,294 | ₩103,141 | ₩104,144 | +0.65% | 49.3만 |
|---|
| 2026.07.16 | ₩103,997 | ₩107,006 | ₩103,261 | ₩105,000 | +0.96% | 95.2만 |
|---|
| 2026.07.15 | ₩100,412 | ₩103,087 | ₩99,583 | ₩102,566 | +2.14% | 53.5만 |
|---|
| 2026.07.14 | ₩102,445 | ₩102,445 | ₩97,938 | ₩99,529 | -2.85% | 65.1만 |
|---|
| 2026.07.13 | ₩101,188 | ₩103,997 | ₩101,188 | ₩102,847 | +1.64% | 69.1만 |
|---|
| 2026.07.10 | ₩100,626 | ₩102,432 | ₩99,877 | ₩101,910 | +1.28% | 45.6만 |
|---|
| 2026.07.09 | ₩98,754 | ₩101,027 | ₩96,052 | ₩100,319 | +1.58% | 42.4만 |
|---|
| 2026.07.08 | ₩98,981 | ₩100,185 | ₩98,593 | ₩98,740 | -0.24% | 61.9만 |
|---|
| 2026.07.07 | ₩102,044 | ₩102,860 | ₩99,944 | ₩100,158 | -1.85% | 39.9만 |
|---|
| 2026.07.06 | ₩101,576 | ₩101,937 | ₩98,326 | ₩100,345 | -1.21% | 66.6만 |
|---|
| 2026.07.02 | ₩100,894 | ₩101,629 | ₩97,041 | ₩100,412 | -0.48% | 133만 |
|---|
| 2026.07.01 | ₩101,482 | ₩102,365 | ₩99,997 | ₩100,118 | -1.34% | 63.7만 |
|---|
| 2026.06.30 | ₩99,757 | ₩101,362 | ₩96,761 | ₩100,319 | +0.56% | 56.3만 |
|---|
| 2026.06.29 | ₩103,234 | ₩103,903 | ₩100,426 | ₩100,479 | -2.67% | 61.3만 |
|---|
| 2026.06.26 | ₩104,679 | ₩106,766 | ₩102,204 | ₩103,382 | -1.24% | 160.8만 |
|---|
| 2026.06.25 | ₩97,443 | ₩103,930 | ₩96,359 | ₩103,823 | +6.55% | 74.6만 |
|---|
| 2026.06.24 | ₩98,446 | ₩100,292 | ₩96,694 | ₩97,469 | -0.99% | 52.4만 |
|---|
| 2026.06.23 | ₩97,724 | ₩98,713 | ₩97,322 | ₩97,349 | -0.38% | 62.5만 |
|---|
| 2026.06.22 | ₩97,496 | ₩99,329 | ₩96,908 | ₩97,015 | -0.49% | 117.2만 |
|---|
| 2026.06.18 | ₩97,871 | ₩99,690 | ₩96,694 | ₩99,208 | +1.37% | 88.8만 |
|---|
| 2026.06.17 | ₩99,168 | ₩100,171 | ₩96,975 | ₩97,282 | -1.90% | 125.3만 |
|---|
| 2026.06.16 | ₩103,596 | ₩105,254 | ₩98,004 | ₩99,556 | -3.90% | 132.2만 |
|---|
| 2026.06.15 | ₩104,264 | ₩104,906 | ₩101,562 | ₩102,873 | -1.33% | 88.6만 |
|---|
| 2026.06.12 | ₩106,712 | ₩108,264 | ₩103,020 | ₩104,599 | -1.98% | 119.8만 |
|---|
| 2026.06.11 | ₩105,281 | ₩109,668 | ₩103,609 | ₩106,792 | +1.44% | 175만 |
|---|
| 2026.06.10 | ₩105,268 | ₩107,608 | ₩104,733 | ₩105,401 | +0.13% | 100.7만 |
|---|
| 2026.06.09 | ₩100,319 | ₩108,076 | ₩100,319 | ₩105,281 | +4.95% | 188.8만 |
|---|
| 2026.06.08 | ₩95,570 | ₩101,255 | ₩94,513 | ₩100,158 | +4.80% | 134.3만 |
|---|
| 2026.06.05 | ₩93,764 | ₩95,851 | ₩93,149 | ₩95,343 | +1.68% | 60.5만 |
|---|
| 2026.06.04 | ₩89,658 | ₩93,631 | ₩88,869 | ₩93,430 | +4.21% | 121.6만 |
|---|
| 2026.06.03 | ₩88,548 | ₩88,909 | ₩87,023 | ₩88,120 | -0.48% | 74.4만 |
|---|
| 2026.06.02 | ₩89,176 | ₩90,313 | ₩88,601 | ₩88,775 | -0.45% | 92.2만 |
|---|
| 2026.06.01 | ₩89,337 | ₩90,808 | ₩86,662 | ₩89,912 | +0.64% | 73.6만 |
|---|
| 2026.05.29 | ₩89,591 | ₩91,397 | ₩88,534 | ₩90,701 | +1.24% | 94.3만 |
|---|
| 2026.05.28 | ₩89,671 | ₩91,410 | ₩87,946 | ₩89,671 | 0.00% | 101.4만 |
|---|
| 2026.05.27 | ₩89,578 | ₩90,514 | ₩87,839 | ₩89,832 | +0.28% | 113.8만 |
|---|
| 2026.05.26 | ₩86,956 | ₩90,233 | ₩86,274 | ₩89,404 | +2.81% | 104.9만 |
|---|
| 2026.05.22 | ₩86,261 | ₩88,066 | ₩85,057 | ₩87,598 | +1.55% | 103.7만 |
|---|
| 2026.05.21 | ₩78,797 | ₩82,850 | ₩77,218 | ₩82,850 | +5.14% | 118.3만 |
|---|
| 2026.05.20 | ₩75,747 | ₩79,987 | ₩74,570 | ₩79,666 | +5.17% | 100.1만 |
|---|
| 2026.05.19 | ₩77,205 | ₩78,021 | ₩75,493 | ₩76,041 | -1.51% | 60.6만 |
|---|
| 2026.05.18 | ₩75,306 | ₩77,687 | ₩75,025 | ₩76,617 | +1.74% | 61.4만 |
|---|
| 2026.05.15 | ₩76,603 | ₩77,820 | ₩75,252 | ₩75,292 | -1.71% | 91.2만 |
|---|
| 2026.05.14 | ₩76,349 | ₩78,516 | ₩75,881 | ₩76,403 | +0.07% | 78.9만 |
|---|
| 2026.05.13 | ₩71,240 | ₩76,871 | ₩71,119 | ₩76,255 | +7.04% | 142만 |
|---|
| 2026.05.12 | ₩70,557 | ₩72,831 | ₩69,728 | ₩72,243 | +2.39% | 97.1만 |
|---|
| 2026.05.11 | ₩73,099 | ₩74,102 | ₩69,099 | ₩69,875 | -4.41% | 102.2만 |
|---|
| 2026.05.08 | ₩71,775 | ₩75,052 | ₩68,217 | ₩73,727 | +2.72% | 112.2만 |
|---|
| 2026.05.07 | ₩76,349 | ₩80,442 | ₩71,734 | ₩72,724 | -4.75% | 182.4만 |
|---|
| 2026.05.06 | ₩74,811 | ₩75,894 | ₩70,223 | ₩70,450 | -5.83% | 127.4만 |
|---|
| 2026.05.05 | ₩74,704 | ₩75,426 | ₩73,460 | ₩74,396 | -0.41% | 75.4만 |
|---|
| 2026.05.04 | ₩78,890 | ₩79,118 | ₩73,768 | ₩73,995 | -6.21% | 86.6만 |
|---|
| 2026.05.01 | ₩80,656 | ₩81,218 | ₩79,238 | ₩79,265 | -1.72% | 71.8만 |
|---|
| 2026.04.30 | ₩78,864 | ₩80,803 | ₩77,647 | ₩80,375 | +1.92% | 61.1만 |
|---|
| 2026.04.29 | ₩79,399 | ₩79,747 | ₩78,141 | ₩78,931 | -0.59% | 43.8만 |
|---|
| 2026.04.28 | ₩81,860 | ₩83,171 | ₩79,827 | ₩80,041 | -2.22% | 47.3만 |
|---|
| 2026.04.27 | ₩79,867 | ₩82,234 | ₩79,626 | ₩80,897 | +1.29% | 57만 |
|---|
| 2026.04.24 | ₩79,586 | ₩80,308 | ₩78,075 | ₩80,161 | +0.72% | 48.9만 |
|---|
| 2026.04.23 | ₩81,057 | ₩81,459 | ₩77,914 | ₩79,747 | -1.62% | 155.4만 |
|---|
| 2026.04.22 | ₩80,817 | ₩82,288 | ₩80,696 | ₩81,766 | +1.18% | 54.7만 |
|---|
| 2026.04.21 | ₩81,980 | ₩82,703 | ₩80,027 | ₩80,536 | -1.76% | 58.9만 |
|---|
| 2026.04.20 | ₩81,913 | ₩83,131 | ₩81,017 | ₩81,820 | -0.11% | 58.5만 |
|---|
| 2026.04.17 | ₩81,178 | ₩82,983 | ₩81,057 | ₩82,422 | +1.53% | 79.2만 |
|---|
| 2026.04.16 | ₩83,197 | ₩83,973 | ₩80,228 | ₩80,402 | -3.36% | 83.8만 |
|---|
| 2026.04.15 | ₩81,298 | ₩83,144 | ₩80,937 | ₩82,863 | +1.92% | 53만 |
|---|
| 2026.04.14 | ₩78,730 | ₩80,977 | ₩78,730 | ₩80,897 | +2.75% | 58.5만 |
|---|
| 2026.04.13 | ₩76,617 | ₩79,626 | ₩76,202 | ₩79,278 | +3.47% | 36.2만 |
|---|
| 2026.04.10 | ₩78,021 | ₩78,115 | ₩75,774 | ₩76,670 | -1.73% | 44.7만 |
|---|
| 2026.04.09 | ₩79,051 | ₩79,051 | ₩77,566 | ₩78,141 | -1.15% | 55.9만 |
|---|
| 2026.04.08 | ₩81,485 | ₩82,061 | ₩78,730 | ₩79,626 | -2.28% | 90.4만 |
|---|
| 2026.04.07 | ₩78,235 | ₩80,669 | ₩77,259 | ₩79,666 | +1.83% | 77.3만 |
|---|
| 2026.04.06 | ₩75,720 | ₩78,248 | ₩75,720 | ₩78,195 | +3.27% | 47.1만 |
|---|
| 2026.04.02 | ₩75,453 | ₩76,683 | ₩73,968 | ₩76,015 | +0.74% | 42.6만 |
|---|
| 2026.04.01 | ₩75,279 | ₩76,202 | ₩74,824 | ₩75,226 | -0.07% | 35.9만 |
|---|
| 2026.03.31 | ₩74,155 | ₩76,389 | ₩73,353 | ₩75,386 | +1.66% | 53.7만 |
|---|
| 2026.03.30 | ₩74,008 | ₩74,102 | ₩72,965 | ₩73,473 | -0.72% | 56.3만 |
|---|
| 2026.03.27 | ₩73,941 | ₩74,289 | ₩72,069 | ₩72,283 | -2.24% | 159.7만 |
|---|
| 2026.03.26 | ₩74,717 | ₩75,908 | ₩74,196 | ₩74,262 | -0.61% | 94.1만 |
|---|
| 2026.03.25 | ₩76,389 | ₩77,205 | ₩73,727 | ₩74,811 | -2.07% | 49.6만 |
|---|
| 2026.03.24 | ₩77,713 | ₩78,770 | ₩75,694 | ₩75,787 | -2.48% | 55만 |
|---|
| 2026.03.23 | ₩79,185 | ₩80,241 | ₩78,155 | ₩78,195 | -1.25% | 52만 |
|---|
| 2026.03.20 | ₩78,569 | ₩79,104 | ₩77,526 | ₩78,355 | -0.27% | 126.1만 |
|---|
| 2026.03.19 | ₩79,653 | ₩81,499 | ₩78,717 | ₩78,783 | -1.09% | 80.3만 |
|---|
| 2026.03.18 | ₩79,626 | ₩80,308 | ₩78,971 | ₩79,613 | -0.02% | 79.9만 |
|---|
| 2026.03.17 | ₩79,947 | ₩81,392 | ₩79,867 | ₩80,322 | +0.47% | 95.2만 |
|---|
| 2026.03.16 | ₩80,308 | ₩81,325 | ₩79,345 | ₩79,854 | -0.57% | 74.2만 |
|---|
| 2026.03.13 | ₩80,643 | ₩80,830 | ₩78,810 | ₩80,148 | -0.61% | 97.3만 |
|---|
| 2026.03.12 | ₩80,282 | ₩81,954 | ₩78,957 | ₩79,573 | -0.88% | 84.1만 |
|---|
| 2026.03.11 | ₩83,425 | ₩84,896 | ₩80,027 | ₩81,084 | -2.81% | 76.1만 |
|---|
| 2026.03.10 | ₩85,578 | ₩85,846 | ₩82,368 | ₩84,067 | -1.77% | 95.7만 |
|---|
| 2026.03.09 | ₩85,231 | ₩86,675 | ₩84,094 | ₩85,913 | +0.80% | 71.7만 |
|---|
| 2026.03.06 | ₩85,552 | ₩85,953 | ₩83,906 | ₩85,779 | +0.27% | 61.9만 |
|---|
| 2026.03.05 | ₩86,020 | ₩87,076 | ₩85,070 | ₩85,913 | -0.12% | 69.4만 |
|---|
| 2026.03.04 | ₩87,611 | ₩88,401 | ₩85,685 | ₩86,501 | -1.27% | 78.7만 |
|---|
| 2026.03.03 | ₩83,840 | ₩87,812 | ₩82,917 | ₩87,785 | +4.71% | 79.7만 |
|---|
| 2026.03.02 | ₩84,428 | ₩86,635 | ₩84,054 | ₩85,445 | +1.20% | 72.4만 |
|---|
| 2026.02.27 | ₩82,555 | ₩85,672 | ₩82,555 | ₩84,696 | +2.59% | 62.1만 |
|---|
| 2026.02.26 | ₩83,358 | ₩84,803 | ₩82,676 | ₩83,251 | -0.13% | 104.6만 |
|---|
| 2026.02.25 | ₩82,582 | ₩83,692 | ₩81,592 | ₩83,385 | +0.97% | 58.4만 |
|---|
| 2026.02.24 | ₩83,010 | ₩84,655 | ₩82,448 | ₩82,502 | -0.61% | 106만 |
|---|
| 2026.02.23 | ₩82,020 | ₩82,301 | ₩80,429 | ₩81,980 | -0.05% | 48.3만 |
|---|
| 2026.02.20 | ₩81,459 | ₩82,930 | ₩80,589 | ₩81,847 | +0.48% | 80.3만 |
|---|
| 2026.02.19 | ₩80,643 | ₩81,673 | ₩79,987 | ₩81,151 | +0.63% | 77.5만 |
|---|
| 2026.02.18 | ₩78,529 | ₩81,298 | ₩78,155 | ₩81,097 | +3.27% | 94.1만 |
|---|
| 2026.02.17 | ₩78,783 | ₩79,546 | ₩77,580 | ₩78,369 | -0.53% | 73.7만 |
|---|
| 2026.02.13 | ₩77,178 | ₩79,359 | ₩76,831 | ₩77,259 | +0.10% | 67.1만 |
|---|
| 2026.02.12 | ₩76,951 | ₩77,847 | ₩74,838 | ₩77,098 | +0.19% | 105.6만 |
|---|
| 2026.02.11 | ₩78,917 | ₩79,252 | ₩76,483 | ₩76,911 | -2.54% | 106.1만 |
|---|
| 2026.02.10 | ₩77,954 | ₩80,924 | ₩77,861 | ₩79,533 | +2.02% | 168.3만 |
|---|
| 2026.02.09 | ₩78,917 | ₩79,787 | ₩76,229 | ₩77,165 | -2.22% | 149.2만 |
|---|
| 2026.02.06 | ₩87,197 | ₩88,401 | ₩78,971 | ₩79,372 | -8.97% | 202.3만 |
|---|
| 2026.02.05 | ₩86,943 | ₩90,461 | ₩85,592 | ₩86,969 | +0.03% | 153.4만 |
|---|
| 2026.02.04 | ₩86,702 | ₩89,604 | ₩85,993 | ₩88,213 | +1.74% | 157만 |
|---|
| 2026.02.03 | ₩87,183 | ₩89,029 | ₩86,287 | ₩86,755 | -0.49% | 76.5만 |
|---|
| 2026.02.02 | ₩89,257 | ₩89,417 | ₩87,371 | ₩87,986 | -1.42% | 80.1만 |
|---|
| 2026.01.30 | ₩87,866 | ₩89,190 | ₩86,929 | ₩89,163 | +1.48% | 101.5만 |
|---|
| 2026.01.29 | ₩88,361 | ₩88,829 | ₩86,608 | ₩88,227 | -0.15% | 71.1만 |
|---|
| 2026.01.28 | ₩90,728 | ₩90,875 | ₩88,093 | ₩88,361 | -2.61% | 70.5만 |
|---|
| 2026.01.27 | ₩91,062 | ₩91,704 | ₩90,461 | ₩90,782 | -0.31% | 73.2만 |
|---|
| 2026.01.26 | ₩92,026 | ₩92,173 | ₩90,996 | ₩91,450 | -0.63% | 74.2만 |
|---|
| 2026.01.23 | ₩93,631 | ₩94,460 | ₩91,664 | ₩92,052 | -1.69% | 95.7만 |
|---|
| 2026.01.22 | ₩93,363 | ₩96,025 | ₩93,363 | ₩93,657 | +0.32% | 120.7만 |
|---|
| 2026.01.21 | ₩94,607 | ₩97,643 | ₩93,336 | ₩93,778 | -0.88% | 152.1만 |
|---|
| 2026.01.20 | ₩94,995 | ₩95,610 | ₩93,657 | ₩93,764 | -1.30% | 63.9만 |
|---|
| 2026.01.16 | ₩98,620 | ₩99,503 | ₩95,784 | ₩96,533 | -2.12% | 103.9만 |
|---|
| 2026.01.15 | ₩101,001 | ₩101,803 | ₩98,125 | ₩98,981 | -2.00% | 110.3만 |
|---|
| 2026.01.14 | ₩105,535 | ₩105,535 | ₩100,693 | ₩101,295 | -4.02% | 88.7만 |
|---|
| 2026.01.13 | ₩109,682 | ₩110,444 | ₩102,967 | ₩105,428 | -3.88% | 129.5만 |
|---|
| 2026.01.12 | ₩110,136 | ₩111,541 | ₩109,200 | ₩110,912 | +0.70% | 51.4만 |
|---|
| 2026.01.09 | ₩112,531 | ₩113,520 | ₩109,548 | ₩109,722 | -2.50% | 66.1만 |
|---|
| 2026.01.08 | ₩110,364 | ₩115,179 | ₩110,364 | ₩112,410 | +1.85% | 80.7만 |
|---|
| 2026.01.07 | ₩110,711 | ₩111,929 | ₩110,377 | ₩111,019 | +0.28% | 56.6만 |
|---|
| 2026.01.06 | ₩109,147 | ₩111,233 | ₩108,919 | ₩110,711 | +1.43% | 51.5만 |
|---|
| 2026.01.05 | ₩106,578 | ₩110,069 | ₩106,217 | ₩109,829 | +3.05% | 52만 |
|---|
| 2026.01.02 | ₩107,368 | ₩107,916 | ₩105,749 | ₩106,980 | -0.36% | 36.5만 |
|---|
| 2025.12.31 | ₩108,451 | ₩108,705 | ₩106,833 | ₩107,207 | -1.15% | 33.7만 |
|---|
| 2025.12.30 | ₩107,368 | ₩108,598 | ₩107,047 | ₩108,317 | +0.88% | 36.1만 |
|---|
| 2025.12.29 | ₩107,354 | ₩108,183 | ₩106,659 | ₩107,715 | +0.34% | 40.7만 |
|---|
| 2025.12.26 | ₩106,712 | ₩107,595 | ₩106,217 | ₩107,381 | +0.63% | 26.4만 |
|---|
| 2025.12.24 | ₩107,167 | ₩107,301 | ₩106,351 | ₩107,020 | -0.14% | 15.3만 |
|---|
| 2025.12.23 | ₩107,381 | ₩107,755 | ₩106,404 | ₩107,488 | +0.10% | 42.2만 |
|---|
| 2025.12.22 | ₩107,274 | ₩108,264 | ₩105,936 | ₩107,461 | +0.17% | 48.6만 |
|---|
| 2025.12.19 | ₩106,645 | ₩107,969 | ₩105,976 | ₩107,287 | +0.60% | 111.9만 |
|---|
| 2025.12.18 | ₩108,036 | ₩108,304 | ₩106,378 | ₩106,873 | -1.08% | 71.5만 |
|---|
| 2025.12.17 | ₩108,076 | ₩110,230 | ₩105,976 | ₩106,980 | -1.01% | 88.6만 |
|---|
| 2025.12.16 | ₩108,277 | ₩108,852 | ₩106,899 | ₩108,491 | +0.20% | 111.6만 |
|---|
| 2025.12.15 | ₩110,110 | ₩110,110 | ₩105,241 | ₩107,541 | -2.33% | 123.8만 |
|---|
| 2025.12.12 | ₩112,143 | ₩113,039 | ₩109,775 | ₩111,675 | -0.42% | 95만 |
|---|
| 2025.12.11 | ₩114,845 | ₩114,978 | ₩111,621 | ₩112,959 | -1.64% | 123.4만 |
|---|
| 2025.12.10 | ₩112,370 | ₩116,797 | ₩111,126 | ₩116,583 | +3.75% | 103.7만 |
|---|
| 2025.12.09 | ₩111,527 | ₩114,336 | ₩110,738 | ₩112,143 | +0.55% | 87.4만 |
|---|
| 2025.12.08 | ₩112,143 | ₩112,143 | ₩110,083 | ₩111,300 | -0.75% | 63.2만 |
|---|
| 2025.12.05 | ₩112,183 | ₩114,002 | ₩111,327 | ₩112,276 | +0.08% | 74.6만 |
|---|
| 2025.12.04 | ₩109,936 | ₩112,611 | ₩109,013 | ₩112,103 | +1.97% | 64.8만 |
|---|
| 2025.12.03 | ₩108,558 | ₩110,243 | ₩108,237 | ₩109,561 | +0.92% | 86.6만 |
|---|
| 2025.12.02 | ₩108,411 | ₩108,959 | ₩107,167 | ₩108,063 | -0.32% | 70.6만 |
|---|
| 2025.12.01 | ₩108,210 | ₩109,668 | ₩107,073 | ₩108,290 | +0.07% | 78만 |
|---|
| 2025.11.28 | ₩107,715 | ₩109,040 | ₩107,247 | ₩108,812 | +1.02% | 30.8만 |
|---|
| 2025.11.26 | ₩107,180 | ₩108,157 | ₩106,538 | ₩108,010 | +0.77% | 61.2만 |
|---|
| 2025.11.25 | ₩107,006 | ₩109,454 | ₩106,993 | ₩107,849 | +0.79% | 92.3만 |
|---|
| 2025.11.24 | ₩104,519 | ₩107,541 | ₩102,740 | ₩106,525 | +1.92% | 88만 |
|---|
| 2025.11.21 | ₩101,295 | ₩106,217 | ₩101,148 | ₩105,388 | +4.04% | 94만 |
|---|
| 2025.11.20 | ₩100,573 | ₩102,017 | ₩99,369 | ₩100,479 | -0.09% | 74.1만 |
|---|
| 2025.11.19 | ₩99,436 | ₩101,402 | ₩98,580 | ₩100,573 | +1.14% | 83.8만 |
|---|
| 2025.11.18 | ₩99,676 | ₩100,198 | ₩97,804 | ₩99,516 | -0.16% | 115.8만 |
|---|
| 2025.11.17 | ₩98,981 | ₩100,439 | ₩97,697 | ₩99,409 | +0.43% | 91.9만 |
|---|
| 2025.11.14 | ₩96,894 | ₩100,238 | ₩96,185 | ₩98,299 | +1.45% | 138.9만 |
|---|
| 2025.11.13 | ₩97,978 | ₩100,292 | ₩97,978 | ₩98,861 | +0.90% | 110.2만 |
|---|
| 2025.11.12 | ₩95,717 | ₩99,235 | ₩95,610 | ₩97,804 | +2.18% | 116.4만 |
|---|
| 2025.11.11 | ₩94,794 | ₩97,269 | ₩94,326 | ₩95,945 | +1.21% | 144만 |
|---|
| 2025.11.10 | ₩91,878 | ₩95,102 | ₩91,223 | ₩94,273 | +2.61% | 135.4만 |
|---|
| 2025.11.07 | ₩90,033 | ₩95,463 | ₩90,033 | ₩91,437 | +1.56% | 321.4만 |
|---|
| 2025.11.06 | ₩76,082 | ₩90,795 | ₩76,015 | ₩89,765 | +17.99% | 446.9만 |
|---|
| 2025.11.05 | ₩66,892 | ₩69,180 | ₩66,825 | ₩67,842 | +1.42% | 80.1만 |
|---|
| 2025.11.04 | ₩67,080 | ₩67,936 | ₩66,879 | ₩67,387 | +0.46% | 54.8만 |
|---|
| 2025.11.03 | ₩66,745 | ₩67,320 | ₩65,862 | ₩67,240 | +0.74% | 45.5만 |
|---|
| 2025.10.31 | ₩66,317 | ₩67,334 | ₩65,541 | ₩66,892 | +0.87% | 46.3만 |
|---|
| 2025.10.30 | ₩65,943 | ₩67,240 | ₩65,702 | ₩66,866 | +1.40% | 65만 |
|---|
| 2025.10.29 | ₩66,879 | ₩67,922 | ₩65,515 | ₩66,130 | -1.12% | 48.3만 |
|---|
| 2025.10.28 | ₩68,203 | ₩68,217 | ₩67,213 | ₩67,361 | -1.24% | 34.2만 |
|---|
| 2025.10.27 | ₩68,792 | ₩69,434 | ₩68,123 | ₩68,497 | -0.43% | 38.5만 |
|---|
| 2025.10.24 | ₩69,300 | ₩69,675 | ₩68,457 | ₩68,564 | -1.06% | 36.4만 |
|---|
| 2025.10.23 | ₩68,431 | ₩68,805 | ₩67,280 | ₩68,685 | +0.37% | 42.3만 |
|---|
| 2025.10.22 | ₩68,899 | ₩69,407 | ₩68,390 | ₩68,671 | -0.33% | 53.2만 |
|---|
| 2025.10.21 | ₩67,655 | ₩68,511 | ₩67,494 | ₩68,471 | +1.21% | 47.1만 |
|---|
| 2025.10.20 | ₩67,802 | ₩68,578 | ₩66,839 | ₩67,829 | +0.04% | 68.1만 |
|---|
| 2025.10.17 | ₩66,504 | ₩67,775 | ₩65,862 | ₩67,227 | +1.09% | 89.9만 |
|---|
| 2025.10.16 | ₩65,047 | ₩67,655 | ₩65,033 | ₩66,571 | +2.34% | 104.3만 |
|---|
| 2025.10.15 | ₩66,277 | ₩66,906 | ₩64,940 | ₩64,980 | -1.96% | 72.5만 |
|---|
| 2025.10.14 | ₩66,491 | ₩66,892 | ₩65,488 | ₩66,558 | +0.10% | 56.4만 |
|---|
| 2025.10.13 | ₩65,635 | ₩67,534 | ₩65,033 | ₩67,200 | +2.38% | 109.9만 |
|---|
| 2025.10.10 | ₩67,227 | ₩67,240 | ₩64,431 | ₩65,341 | -2.81% | 72만 |
|---|