시장 데이터를 불러오는 중
전체 종목
Heico Corporation Common Stock 과거 주가
Heico Corporation Common Stock · HEI-A · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Heico Corporation Common Stock · HEI-A · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩297,350 | ₩299,561 | ₩294,630 | ₩298,891 | +0.52% | 27.9만 |
| 2026.10.08 | ₩296,948 | ₩297,176 | ₩292,124 | ₩296,238 | -0.24% | 38.5만 |
| 2026.10.07 | ₩299,347 | ₩300,888 | ₩296,171 | ₩296,533 | -0.94% | 16.1만 |
| 2026.10.06 | ₩302,429 | ₩303,984 | ₩296,426 | ₩303,541 | +0.37% | 20.3만 |
| 2026.10.05 | ₩300,526 | ₩304,171 | ₩298,918 | ₩301,344 | +0.27% | 32.9만 |
| 2026.10.02 | ₩312,720 | ₩314,730 | ₩301,263 | ₩301,290 | -3.66% | 31.7만 |
| 2026.10.01 | ₩306,865 | ₩311,287 | ₩304,171 | ₩309,303 | +0.79% | 42.7만 |
| 2026.09.30 | ₩309,652 | ₩312,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩305,752 |
| ₩305,967 |
| -1.19% |
| 37.9만 |
| 2026.09.29 | ₩307,816 | ₩312,144 | ₩306,999 | ₩309,330 | +0.49% | 26.8만 |
|---|
| 2026.09.28 | ₩306,932 | ₩312,144 | ₩302,362 | ₩309,049 | +0.69% | 22.4만 |
|---|
| 2026.09.25 | ₩309,826 | ₩313,270 | ₩307,642 | ₩310,911 | +0.35% | 24.7만 |
|---|
| 2026.09.24 | ₩309,143 | ₩314,932 | ₩307,441 | ₩307,454 | -0.55% | 27.3만 |
|---|
| 2026.09.23 | ₩306,865 | ₩314,315 | ₩306,342 | ₩309,692 | +0.92% | 26.7만 |
|---|
| 2026.09.22 | ₩306,597 | ₩309,880 | ₩302,201 | ₩307,159 | +0.18% | 28.2만 |
|---|
| 2026.09.21 | ₩300,325 | ₩305,042 | ₩298,583 | ₩303,742 | +1.14% | 24.4만 |
|---|
| 2026.09.18 | ₩295,850 | ₩297,417 | ₩293,357 | ₩297,350 | +0.51% | 87.5만 |
|---|
| 2026.09.17 | ₩302,443 | ₩302,443 | ₩294,550 | ₩295,970 | -2.14% | 52.9만 |
|---|
| 2026.09.16 | ₩299,293 | ₩304,734 | ₩297,538 | ₩297,980 | -0.44% | 43.2만 |
|---|
| 2026.09.15 | ₩305,525 | ₩305,846 | ₩296,158 | ₩298,087 | -2.43% | 38.1만 |
|---|
| 2026.09.14 | ₩312,747 | ₩314,489 | ₩302,215 | ₩305,163 | -2.43% | 46.5만 |
|---|
| 2026.09.11 | ₩314,891 | ₩320,975 | ₩310,938 | ₩315,240 | +0.11% | 23.7만 |
|---|
| 2026.09.10 | ₩311,367 | ₩316,004 | ₩307,722 | ₩311,340 | -0.01% | 30.7만 |
|---|
| 2026.09.09 | ₩315,360 | ₩316,660 | ₩310,335 | ₩311,528 | -1.22% | 33.2만 |
|---|
| 2026.09.08 | ₩321,953 | ₩321,953 | ₩314,744 | ₩314,958 | -2.17% | 24.5만 |
|---|
| 2026.09.04 | ₩319,193 | ₩323,722 | ₩319,193 | ₩321,846 | +0.83% | 28.1만 |
|---|
| 2026.09.03 | ₩325,973 | ₩325,973 | ₩317,116 | ₩320,613 | -1.64% | 30.9만 |
|---|
| 2026.09.02 | ₩326,938 | ₩326,938 | ₩320,546 | ₩321,377 | -1.70% | 22.2만 |
|---|
| 2026.09.01 | ₩325,558 | ₩328,586 | ₩323,387 | ₩324,285 | -0.39% | 21.8만 |
|---|
| 2026.08.31 | ₩330,878 | ₩334,121 | ₩327,112 | ₩327,193 | -1.11% | 33.2만 |
|---|
| 2026.08.28 | ₩334,067 | ₩338,047 | ₩330,181 | ₩335,085 | +0.30% | 23.4만 |
|---|
| 2026.08.27 | ₩345,055 | ₩346,301 | ₩330,945 | ₩336,358 | -2.52% | 52.8만 |
|---|
| 2026.08.26 | ₩351,501 | ₩356,419 | ₩335,233 | ₩342,831 | -2.47% | 38.9만 |
|---|
| 2026.08.25 | ₩351,487 | ₩352,117 | ₩344,077 | ₩344,519 | -1.98% | 30.9만 |
|---|
| 2026.08.24 | ₩352,291 | ₩353,256 | ₩346,476 | ₩347,373 | -1.40% | 20.1만 |
|---|
| 2026.08.21 | ₩343,085 | ₩350,938 | ₩343,085 | ₩349,745 | +1.94% | 20.8만 |
|---|
| 2026.08.20 | ₩350,549 | ₩355,226 | ₩343,930 | ₩345,618 | -1.41% | 22만 |
|---|
| 2026.08.19 | ₩360,171 | ₩360,425 | ₩354,288 | ₩354,288 | -1.63% | 20.3만 |
|---|
| 2026.08.18 | ₩357,785 | ₩365,048 | ₩356,365 | ₩360,171 | +0.67% | 22.9만 |
|---|
| 2026.08.17 | ₩364,887 | ₩367,219 | ₩362,087 | ₩362,609 | -0.62% | 26.2만 |
|---|
| 2026.08.14 | ₩366,134 | ₩368,546 | ₩362,958 | ₩368,492 | +0.64% | 19.9만 |
|---|
| 2026.08.13 | ₩368,211 | ₩368,211 | ₩358,536 | ₩365,142 | -0.83% | 22.7만 |
|---|
| 2026.08.12 | ₩357,826 | ₩364,995 | ₩354,744 | ₩364,767 | +1.94% | 23.4만 |
|---|
| 2026.08.11 | ₩354,006 | ₩360,023 | ₩351,916 | ₩354,730 | +0.20% | 44.2만 |
|---|
| 2026.08.10 | ₩360,653 | ₩361,819 | ₩354,060 | ₩355,212 | -1.51% | 19.2만 |
|---|
| 2026.08.07 | ₩353,202 | ₩361,377 | ₩351,648 | ₩356,861 | +1.04% | 12.4만 |
|---|
| 2026.08.06 | ₩355,909 | ₩365,477 | ₩350,764 | ₩353,671 | -0.63% | 18만 |
|---|
| 2026.08.05 | ₩351,755 | ₩359,688 | ₩351,755 | ₩357,062 | +1.51% | 17.3만 |
|---|
| 2026.08.04 | ₩355,105 | ₩359,085 | ₩353,484 | ₩356,392 | +0.36% | 26.9만 |
|---|
| 2026.08.03 | ₩342,121 | ₩352,720 | ₩342,121 | ₩350,844 | +2.55% | 23.2만 |
|---|
| 2026.07.31 | ₩339,199 | ₩347,092 | ₩339,199 | ₩344,760 | +1.64% | 17.9만 |
|---|
| 2026.07.30 | ₩347,146 | ₩352,733 | ₩338,730 | ₩343,246 | -1.12% | 19.6만 |
|---|
| 2026.07.29 | ₩349,263 | ₩352,680 | ₩341,826 | ₩344,868 | -1.26% | 17만 |
|---|
| 2026.07.28 | ₩346,596 | ₩353,055 | ₩345,296 | ₩352,760 | +1.78% | 34만 |
|---|
| 2026.07.27 | ₩341,732 | ₩349,973 | ₩341,450 | ₩347,628 | +1.73% | 19.2만 |
|---|
| 2026.07.24 | ₩335,675 | ₩340,392 | ₩335,581 | ₩339,561 | +1.16% | 17.8만 |
|---|
| 2026.07.23 | ₩327,648 | ₩335,327 | ₩327,648 | ₩333,491 | +1.78% | 37만 |
|---|
| 2026.07.22 | ₩332,392 | ₩335,005 | ₩327,179 | ₩327,300 | -1.53% | 17만 |
|---|
| 2026.07.21 | ₩333,544 | ₩334,657 | ₩329,645 | ₩331,843 | -0.51% | 15.6만 |
|---|
| 2026.07.20 | ₩335,005 | ₩339,601 | ₩330,690 | ₩332,566 | -0.73% | 20.2만 |
|---|
| 2026.07.17 | ₩324,298 | ₩342,724 | ₩308,084 | ₩335,099 | +3.33% | 27.5만 |
|---|
| 2026.07.16 | ₩338,100 | ₩338,904 | ₩331,816 | ₩335,327 | -0.82% | 20만 |
|---|
| 2026.07.15 | ₩333,799 | ₩342,496 | ₩333,799 | ₩339,293 | +1.65% | 13.8만 |
|---|
| 2026.07.14 | ₩337,672 | ₩339,132 | ₩334,402 | ₩334,603 | -0.91% | 14.6만 |
|---|
| 2026.07.13 | ₩337,591 | ₩337,685 | ₩331,896 | ₩334,067 | -1.04% | 10.8만 |
|---|
| 2026.07.10 | ₩337,873 | ₩341,223 | ₩334,335 | ₩340,459 | +0.77% | 13.7만 |
|---|
| 2026.07.09 | ₩332,365 | ₩341,464 | ₩332,044 | ₩339,387 | +2.11% | 14.9만 |
|---|
| 2026.07.08 | ₩341,209 | ₩344,104 | ₩334,228 | ₩336,385 | -1.41% | 14.2만 |
|---|
| 2026.07.07 | ₩355,226 | ₩355,226 | ₩339,038 | ₩345,149 | -2.84% | 17.1만 |
|---|
| 2026.07.06 | ₩350,630 | ₩358,348 | ₩348,767 | ₩351,929 | +0.37% | 34.1만 |
|---|
| 2026.07.02 | ₩348,888 | ₩355,842 | ₩346,181 | ₩350,683 | +0.51% | 37.2만 |
|---|
| 2026.07.01 | ₩348,432 | ₩355,373 | ₩347,119 | ₩350,616 | +0.63% | 28.1만 |
|---|
| 2026.06.30 | ₩338,744 | ₩346,864 | ₩338,744 | ₩345,605 | +2.03% | 54.6만 |
|---|
| 2026.06.29 | ₩338,435 | ₩346,395 | ₩335,822 | ₩341,008 | +0.76% | 63.5만 |
|---|
| 2026.06.26 | ₩342,067 | ₩342,281 | ₩333,772 | ₩341,357 | -0.21% | 82.5만 |
|---|
| 2026.06.25 | ₩333,062 | ₩345,082 | ₩328,533 | ₩345,015 | +3.59% | 77.3만 |
|---|
| 2026.06.24 | ₩323,762 | ₩333,786 | ₩323,762 | ₩329,605 | +1.80% | 58.2만 |
|---|
| 2026.06.23 | ₩322,945 | ₩330,851 | ₩314,905 | ₩329,967 | +2.17% | 37.9만 |
|---|
| 2026.06.22 | ₩327,702 | ₩333,062 | ₩323,910 | ₩324,446 | -0.99% | 42.2만 |
|---|
| 2026.06.18 | ₩342,496 | ₩342,496 | ₩330,663 | ₩331,762 | -3.13% | 39.4만 |
|---|
| 2026.06.17 | ₩329,806 | ₩337,886 | ₩317,370 | ₩332,513 | +0.82% | 27.7만 |
|---|
| 2026.06.16 | ₩333,611 | ₩338,141 | ₩331,869 | ₩332,472 | -0.34% | 26.9만 |
|---|
| 2026.06.15 | ₩341,303 | ₩342,764 | ₩333,303 | ₩333,303 | -2.34% | 31.8만 |
|---|
| 2026.06.12 | ₩339,521 | ₩339,521 | ₩329,189 | ₩331,106 | -2.48% | 25.4만 |
|---|
| 2026.06.11 | ₩321,819 | ₩336,760 | ₩321,819 | ₩336,412 | +4.53% | 37.6만 |
|---|
| 2026.06.10 | ₩323,213 | ₩326,764 | ₩317,451 | ₩318,188 | -1.55% | 34.6만 |
|---|
| 2026.06.09 | ₩320,761 | ₩326,295 | ₩313,270 | ₩324,057 | +1.03% | 61.9만 |
|---|
| 2026.06.08 | ₩328,466 | ₩332,513 | ₩319,648 | ₩320,935 | -2.29% | 29.6만 |
|---|
| 2026.06.05 | ₩327,595 | ₩329,417 | ₩323,896 | ₩326,295 | -0.40% | 27.4만 |
|---|
| 2026.06.04 | ₩327,675 | ₩334,777 | ₩326,469 | ₩330,047 | +0.72% | 37.1만 |
|---|
| 2026.06.03 | ₩326,697 | ₩330,409 | ₩323,588 | ₩324,633 | -0.63% | 25.2만 |
|---|
| 2026.06.02 | ₩327,501 | ₩332,298 | ₩324,191 | ₩327,997 | +0.15% | 40.2만 |
|---|
| 2026.06.01 | ₩343,608 | ₩345,256 | ₩329,350 | ₩329,551 | -4.09% | 32.3만 |
|---|
| 2026.05.29 | ₩342,509 | ₩348,780 | ₩339,829 | ₩348,151 | +1.65% | 82.9만 |
|---|
| 2026.05.28 | ₩334,965 | ₩347,159 | ₩331,668 | ₩344,868 | +2.96% | 64.2만 |
|---|
| 2026.05.27 | ₩310,094 | ₩311,233 | ₩305,578 | ₩307,923 | -0.70% | 39.2만 |
|---|
| 2026.05.26 | ₩305,632 | ₩309,571 | ₩304,198 | ₩306,717 | +0.36% | 63.2만 |
|---|
| 2026.05.22 | ₩300,459 | ₩304,788 | ₩299,401 | ₩300,218 | -0.08% | 29.3만 |
|---|
| 2026.05.21 | ₩296,238 | ₩302,536 | ₩293,290 | ₩299,963 | +1.26% | 17.8만 |
|---|
| 2026.05.20 | ₩296,399 | ₩300,513 | ₩291,361 | ₩299,870 | +1.17% | 29.2만 |
|---|
| 2026.05.19 | ₩293,022 | ₩295,501 | ₩287,608 | ₩292,071 | -0.32% | 31.3만 |
|---|
| 2026.05.18 | ₩289,860 | ₩295,233 | ₩289,029 | ₩292,553 | +0.93% | 42.7만 |
|---|
| 2026.05.15 | ₩296,399 | ₩296,600 | ₩288,225 | ₩289,913 | -2.19% | 31.4만 |
|---|
| 2026.05.14 | ₩292,433 | ₩298,503 | ₩291,012 | ₩298,154 | +1.96% | 38.2만 |
|---|
| 2026.05.13 | ₩292,915 | ₩296,680 | ₩288,091 | ₩293,062 | +0.05% | 36.1만 |
|---|
| 2026.05.12 | ₩290,034 | ₩293,304 | ₩288,292 | ₩291,012 | +0.34% | 47만 |
|---|
| 2026.05.11 | ₩295,273 | ₩297,484 | ₩287,850 | ₩291,495 | -1.28% | 40만 |
|---|
| 2026.05.08 | ₩296,707 | ₩298,664 | ₩291,722 | ₩297,002 | +0.10% | 23.4만 |
|---|
| 2026.05.07 | ₩304,855 | ₩304,922 | ₩293,223 | ₩295,783 | -2.98% | 28.2만 |
|---|
| 2026.05.06 | ₩293,290 | ₩304,841 | ₩293,009 | ₩301,759 | +2.89% | 51.4만 |
|---|
| 2026.05.05 | ₩284,352 | ₩289,846 | ₩282,302 | ₩287,233 | +1.01% | 37.1만 |
|---|
| 2026.05.04 | ₩282,289 | ₩285,464 | ₩280,707 | ₩280,882 | -0.50% | 32.2만 |
|---|
| 2026.05.01 | ₩283,923 | ₩285,719 | ₩276,366 | ₩280,439 | -1.23% | 35.8만 |
|---|
| 2026.04.30 | ₩271,542 | ₩280,654 | ₩271,542 | ₩280,091 | +3.15% | 31.4만 |
|---|
| 2026.04.29 | ₩274,570 | ₩275,133 | ₩267,133 | ₩269,719 | -1.77% | 26.4만 |
|---|
| 2026.04.28 | ₩277,438 | ₩280,212 | ₩272,707 | ₩275,401 | -0.73% | 29.9만 |
|---|
| 2026.04.27 | ₩272,145 | ₩276,044 | ₩271,381 | ₩275,401 | +1.20% | 31.8만 |
|---|
| 2026.04.24 | ₩277,130 | ₩277,666 | ₩270,965 | ₩273,163 | -1.43% | 20.3만 |
|---|
| 2026.04.23 | ₩275,964 | ₩282,985 | ₩273,109 | ₩278,282 | +0.84% | 23.2만 |
|---|
| 2026.04.22 | ₩285,773 | ₩289,404 | ₩275,602 | ₩277,907 | -2.75% | 25.5만 |
|---|
| 2026.04.21 | ₩294,416 | ₩296,600 | ₩283,066 | ₩283,401 | -3.74% | 27.4만 |
|---|
| 2026.04.20 | ₩297,819 | ₩297,819 | ₩294,764 | ₩296,587 | -0.41% | 16.9만 |
|---|
| 2026.04.17 | ₩294,322 | ₩301,705 | ₩294,067 | ₩296,814 | +0.85% | 32.3만 |
|---|
| 2026.04.16 | ₩299,521 | ₩301,250 | ₩289,511 | ₩289,538 | -3.33% | 25.6만 |
|---|
| 2026.04.15 | ₩303,166 | ₩306,918 | ₩296,399 | ₩297,471 | -1.88% | 15.2만 |
|---|
| 2026.04.14 | ₩299,575 | ₩304,707 | ₩298,329 | ₩302,684 | +1.04% | 27.1만 |
|---|
| 2026.04.13 | ₩292,701 | ₩300,057 | ₩292,701 | ₩299,307 | +2.26% | 39.7만 |
|---|
| 2026.04.10 | ₩297,444 | ₩299,481 | ₩292,593 | ₩294,523 | -0.98% | 28.2만 |
|---|
| 2026.04.09 | ₩296,453 | ₩303,488 | ₩296,305 | ₩299,454 | +1.01% | 29.3만 |
|---|
| 2026.04.08 | ₩294,295 | ₩303,072 | ₩293,987 | ₩300,446 | +2.09% | 51.3만 |
|---|
| 2026.04.07 | ₩284,634 | ₩286,764 | ₩281,337 | ₩284,660 | +0.01% | 24.4만 |
|---|
| 2026.04.06 | ₩280,707 | ₩286,402 | ₩280,707 | ₩286,081 | +1.91% | 22.9만 |
|---|
| 2026.04.02 | ₩280,962 | ₩285,893 | ₩274,704 | ₩282,798 | +0.65% | 47.5만 |
|---|
| 2026.04.01 | ₩290,061 | ₩290,061 | ₩283,253 | ₩284,593 | -1.88% | 23.4만 |
|---|
| 2026.03.31 | ₩278,362 | ₩285,625 | ₩274,744 | ₩282,865 | +1.62% | 40.2만 |
|---|
| 2026.03.30 | ₩281,887 | ₩281,887 | ₩271,501 | ₩274,543 | -2.61% | 50.5만 |
|---|
| 2026.03.27 | ₩277,518 | ₩279,903 | ₩276,339 | ₩278,429 | +0.33% | 25.3만 |
|---|
| 2026.03.26 | ₩281,404 | ₩285,598 | ₩278,577 | ₩279,166 | -0.80% | 24.9만 |
|---|
| 2026.03.25 | ₩290,530 | ₩292,299 | ₩284,486 | ₩285,491 | -1.73% | 25.3만 |
|---|
| 2026.03.24 | ₩284,526 | ₩287,126 | ₩281,418 | ₩285,170 | +0.23% | 29.8만 |
|---|
| 2026.03.23 | ₩288,895 | ₩290,262 | ₩284,808 | ₩285,464 | -1.19% | 44.3만 |
|---|
| 2026.03.20 | ₩287,193 | ₩296,560 | ₩278,965 | ₩280,627 | -2.29% | 76.6만 |
|---|
| 2026.03.19 | ₩293,223 | ₩296,185 | ₩282,717 | ₩286,094 | -2.43% | 53.2만 |
|---|
| 2026.03.18 | ₩302,376 | ₩305,123 | ₩295,796 | ₩296,144 | -2.06% | 27.4만 |
|---|
| 2026.03.17 | ₩304,077 | ₩306,476 | ₩297,833 | ₩301,732 | -0.77% | 17.5만 |
|---|
| 2026.03.16 | ₩300,540 | ₩302,670 | ₩296,466 | ₩300,071 | -0.16% | 21.6만 |
|---|
| 2026.03.13 | ₩304,104 | ₩304,104 | ₩293,974 | ₩296,654 | -2.45% | 23.2만 |
|---|
| 2026.03.12 | ₩300,727 | ₩309,183 | ₩298,087 | ₩298,918 | -0.60% | 45.9만 |
|---|
| 2026.03.11 | ₩307,267 | ₩313,243 | ₩305,685 | ₩312,144 | +1.59% | 33.1만 |
|---|
| 2026.03.10 | ₩318,255 | ₩319,153 | ₩310,282 | ₩310,617 | -2.40% | 20.7만 |
|---|
| 2026.03.09 | ₩312,399 | ₩315,025 | ₩306,262 | ₩313,685 | +0.41% | 49만 |
|---|
| 2026.03.06 | ₩310,777 | ₩313,833 | ₩306,503 | ₩312,037 | +0.41% | 27.8만 |
|---|
| 2026.03.05 | ₩323,936 | ₩325,826 | ₩309,679 | ₩314,583 | -2.89% | 38.9만 |
|---|
| 2026.03.04 | ₩333,317 | ₩333,317 | ₩325,625 | ₩326,563 | -2.03% | 30.7만 |
|---|
| 2026.03.03 | ₩329,578 | ₩330,784 | ₩320,814 | ₩327,648 | -0.59% | 41.7만 |
|---|
| 2026.03.02 | ₩324,365 | ₩337,444 | ₩321,806 | ₩330,168 | +1.79% | 38.6만 |
|---|
| 2026.02.27 | ₩319,179 | ₩328,975 | ₩317,411 | ₩321,752 | +0.81% | 78.2만 |
|---|
| 2026.02.26 | ₩321,230 | ₩321,230 | ₩296,587 | ₩318,751 | -0.77% | 97.2만 |
|---|
| 2026.02.25 | ₩348,633 | ₩350,951 | ₩337,859 | ₩338,998 | -2.76% | 43.8만 |
|---|
| 2026.02.24 | ₩343,970 | ₩349,062 | ₩340,459 | ₩347,588 | +1.05% | 31.7만 |
|---|
| 2026.02.23 | ₩348,030 | ₩351,983 | ₩345,779 | ₩346,878 | -0.33% | 29.7만 |
|---|
| 2026.02.20 | ₩350,978 | ₩355,481 | ₩345,538 | ₩350,563 | -0.12% | 36.1만 |
|---|
| 2026.02.19 | ₩344,224 | ₩352,666 | ₩344,224 | ₩348,673 | +1.29% | 20만 |
|---|
| 2026.02.18 | ₩343,327 | ₩347,239 | ₩340,124 | ₩345,698 | +0.69% | 26.4만 |
|---|
| 2026.02.17 | ₩340,057 | ₩349,142 | ₩337,645 | ₩340,700 | +0.19% | 29.8만 |
|---|
| 2026.02.13 | ₩339,199 | ₩345,283 | ₩336,881 | ₩338,904 | -0.09% | 28.1만 |
|---|
| 2026.02.12 | ₩333,759 | ₩340,378 | ₩332,673 | ₩335,461 | +0.51% | 26.4만 |
|---|
| 2026.02.11 | ₩328,546 | ₩333,437 | ₩325,866 | ₩330,972 | +0.74% | 21.9만 |
|---|
| 2026.02.10 | ₩331,655 | ₩335,420 | ₩330,556 | ₩332,151 | +0.15% | 29.7만 |
|---|
| 2026.02.09 | ₩334,938 | ₩341,960 | ₩332,124 | ₩332,513 | -0.72% | 14.1만 |
|---|
| 2026.02.06 | ₩338,154 | ₩341,759 | ₩333,169 | ₩336,546 | -0.48% | 19.3만 |
|---|
| 2026.02.05 | ₩331,360 | ₩337,149 | ₩328,854 | ₩332,968 | +0.49% | 20만 |
|---|
| 2026.02.04 | ₩343,702 | ₩344,988 | ₩329,645 | ₩334,134 | -2.78% | 30.8만 |
|---|
| 2026.02.03 | ₩346,007 | ₩347,883 | ₩339,400 | ₩344,693 | -0.38% | 21.4만 |
|---|
| 2026.02.02 | ₩338,811 | ₩345,792 | ₩338,811 | ₩344,425 | +1.66% | 32.9만 |
|---|
| 2026.01.30 | ₩335,005 | ₩342,898 | ₩335,005 | ₩341,156 | +1.84% | 21.8만 |
|---|
| 2026.01.29 | ₩342,804 | ₩346,797 | ₩338,878 | ₩341,303 | -0.44% | 53.1만 |
|---|
| 2026.01.28 | ₩348,512 | ₩350,174 | ₩339,775 | ₩341,839 | -1.91% | 33.2만 |
|---|
| 2026.01.27 | ₩348,445 | ₩355,145 | ₩348,124 | ₩350,214 | +0.51% | 24.4만 |
|---|
| 2026.01.26 | ₩346,127 | ₩348,084 | ₩342,389 | ₩346,998 | +0.25% | 23.6만 |
|---|
| 2026.01.23 | ₩346,770 | ₩352,184 | ₩344,345 | ₩345,698 | -0.31% | 23.3만 |
|---|
| 2026.01.22 | ₩361,752 | ₩361,752 | ₩349,785 | ₩351,219 | -2.91% | 18.8만 |
|---|
| 2026.01.21 | ₩360,760 | ₩363,400 | ₩358,040 | ₩360,733 | -0.01% | 27.1만 |
|---|
| 2026.01.20 | ₩360,747 | ₩365,142 | ₩355,159 | ₩357,893 | -0.79% | 53.4만 |
|---|
| 2026.01.16 | ₩367,219 | ₩369,765 | ₩364,311 | ₩364,995 | -0.61% | 31.9만 |
|---|
| 2026.01.15 | ₩365,571 | ₩371,856 | ₩364,204 | ₩370,020 | +1.22% | 25.8만 |
|---|
| 2026.01.14 | ₩362,355 | ₩366,013 | ₩357,678 | ₩363,695 | +0.37% | 25.6만 |
|---|
| 2026.01.13 | ₩370,073 | ₩374,750 | ₩361,470 | ₩363,226 | -1.85% | 20만 |
|---|
| 2026.01.12 | ₩366,375 | ₩370,623 | ₩365,169 | ₩367,983 | +0.44% | 21.1만 |
|---|
| 2026.01.09 | ₩364,231 | ₩370,462 | ₩363,226 | ₩366,040 | +0.50% | 39.1만 |
|---|
| 2026.01.08 | ₩370,288 | ₩372,794 | ₩358,308 | ₩363,480 | -1.84% | 32만 |
|---|
| 2026.01.07 | ₩364,284 | ₩369,886 | ₩362,181 | ₩363,239 | -0.29% | 29.1만 |
|---|
| 2026.01.06 | ₩356,553 | ₩363,748 | ₩356,499 | ₩361,363 | +1.35% | 30.1만 |
|---|
| 2026.01.05 | ₩345,739 | ₩359,192 | ₩345,538 | ₩356,472 | +3.10% | 24.5만 |
|---|
| 2026.01.02 | ₩338,127 | ₩345,216 | ₩335,849 | ₩344,720 | +1.95% | 25.8만 |
|---|
| 2025.12.31 | ₩342,268 | ₩342,630 | ₩337,792 | ₩338,261 | -1.17% | 19만 |
|---|
| 2025.12.30 | ₩343,139 | ₩343,353 | ₩338,569 | ₩341,745 | -0.41% | 21만 |
|---|
| 2025.12.29 | ₩346,650 | ₩347,266 | ₩341,383 | ₩342,992 | -1.06% | 22.3만 |
|---|
| 2025.12.26 | ₩352,010 | ₩352,010 | ₩347,387 | ₩348,204 | -1.08% | 23.7만 |
|---|
| 2025.12.24 | ₩352,090 | ₩353,604 | ₩349,973 | ₩351,353 | -0.21% | 17.6만 |
|---|
| 2025.12.23 | ₩351,085 | ₩354,489 | ₩348,244 | ₩352,666 | +0.45% | 28.1만 |
|---|
| 2025.12.22 | ₩345,618 | ₩350,643 | ₩342,563 | ₩350,040 | +1.28% | 42.6만 |
|---|
| 2025.12.19 | ₩326,777 | ₩344,479 | ₩326,777 | ₩342,683 | +4.87% | 50.6만 |
|---|
| 2025.12.18 | ₩325,062 | ₩327,554 | ₩320,586 | ₩322,864 | -0.68% | 45.8만 |
|---|
| 2025.12.17 | ₩325,223 | ₩326,992 | ₩321,283 | ₩321,993 | -0.99% | 25.3만 |
|---|
| 2025.12.16 | ₩325,665 | ₩326,603 | ₩321,029 | ₩325,102 | -0.17% | 28.7만 |
|---|
| 2025.12.15 | ₩325,759 | ₩328,975 | ₩322,007 | ₩326,670 | +0.28% | 30.1만 |
|---|
| 2025.12.12 | ₩329,230 | ₩331,266 | ₩323,039 | ₩324,526 | -1.43% | 19.6만 |
|---|
| 2025.12.11 | ₩323,213 | ₩329,082 | ₩321,149 | ₩328,734 | +1.71% | 25.5만 |
|---|
| 2025.12.10 | ₩320,707 | ₩324,124 | ₩318,831 | ₩322,784 | +0.65% | 27만 |
|---|
| 2025.12.09 | ₩326,898 | ₩331,387 | ₩318,858 | ₩319,930 | -2.13% | 22.3만 |
|---|
| 2025.12.08 | ₩329,082 | ₩332,151 | ₩326,375 | ₩329,163 | +0.02% | 15.9만 |
|---|
| 2025.12.05 | ₩333,169 | ₩333,169 | ₩323,816 | ₩327,340 | -1.75% | 13.7만 |
|---|
| 2025.12.04 | ₩325,987 | ₩332,647 | ₩325,089 | ₩330,905 | +1.51% | 17.2만 |
|---|
| 2025.12.03 | ₩324,459 | ₩325,451 | ₩321,417 | ₩325,075 | +0.19% | 22.4만 |
|---|
| 2025.12.02 | ₩327,474 | ₩327,474 | ₩322,436 | ₩323,052 | -1.35% | 17.3만 |
|---|
| 2025.12.01 | ₩329,993 | ₩330,985 | ₩324,888 | ₩325,397 | -1.39% | 22.5만 |
|---|
| 2025.11.28 | ₩331,709 | ₩332,848 | ₩328,895 | ₩330,945 | -0.23% | 6.9만 |
|---|
| 2025.11.26 | ₩328,707 | ₩334,067 | ₩328,707 | ₩329,082 | +0.11% | 18.2만 |
|---|
| 2025.11.25 | ₩321,163 | ₩330,087 | ₩321,163 | ₩329,618 | +2.63% | 17.7만 |
|---|
| 2025.11.24 | ₩319,474 | ₩323,146 | ₩318,536 | ₩321,163 | +0.53% | 28.8만 |
|---|
| 2025.11.21 | ₩317,679 | ₩318,858 | ₩313,310 | ₩318,362 | +0.22% | 22만 |
|---|
| 2025.11.20 | ₩328,305 | ₩328,305 | ₩316,473 | ₩318,174 | -3.09% | 18.8만 |
|---|
| 2025.11.19 | ₩325,035 | ₩325,102 | ₩320,493 | ₩322,663 | -0.73% | 16.8만 |
|---|
| 2025.11.18 | ₩325,062 | ₩328,452 | ₩319,260 | ₩323,910 | -0.35% | 20.3만 |
|---|
| 2025.11.17 | ₩329,270 | ₩329,270 | ₩323,012 | ₩324,781 | -1.36% | 16.2만 |
|---|
| 2025.11.14 | ₩330,047 | ₩332,821 | ₩325,544 | ₩328,332 | -0.52% | 13.1만 |
|---|
| 2025.11.13 | ₩340,727 | ₩342,053 | ₩331,481 | ₩332,271 | -2.48% | 11.1만 |
|---|
| 2025.11.12 | ₩342,469 | ₩347,561 | ₩339,561 | ₩340,110 | -0.69% | 19.8만 |
|---|
| 2025.11.11 | ₩345,712 | ₩347,628 | ₩341,933 | ₩344,037 | -0.48% | 24.7만 |
|---|
| 2025.11.10 | ₩344,613 | ₩352,130 | ₩341,933 | ₩345,966 | +0.39% | 26.5만 |
|---|
| 2025.11.07 | ₩332,606 | ₩337,551 | ₩327,032 | ₩337,109 | +1.35% | 21만 |
|---|
| 2025.11.06 | ₩332,888 | ₩337,082 | ₩331,052 | ₩332,486 | -0.12% | 15만 |
|---|
| 2025.11.05 | ₩327,769 | ₩333,196 | ₩327,300 | ₩332,553 | +1.46% | 15.6만 |
|---|
| 2025.11.04 | ₩327,260 | ₩330,637 | ₩325,625 | ₩329,806 | +0.78% | 13.3만 |
|---|
| 2025.11.03 | ₩332,566 | ₩332,566 | ₩327,501 | ₩329,551 | -0.91% | 18.9만 |
|---|
| 2025.10.31 | ₩324,673 | ₩332,352 | ₩323,950 | ₩331,963 | +2.25% | 46.3만 |
|---|
| 2025.10.30 | ₩325,276 | ₩330,771 | ₩322,690 | ₩323,829 | -0.44% | 20.8만 |
|---|
| 2025.10.29 | ₩325,812 | ₩327,474 | ₩322,851 | ₩325,410 | -0.12% | 21.7만 |
|---|
| 2025.10.28 | ₩331,374 | ₩331,374 | ₩323,012 | ₩326,536 | -1.46% | 20.4만 |
|---|
| 2025.10.27 | ₩331,521 | ₩332,553 | ₩328,318 | ₩330,516 | -0.30% | 18.3만 |
|---|
| 2025.10.24 | ₩333,678 | ₩334,295 | ₩330,958 | ₩331,735 | -0.58% | 13.7만 |
|---|
| 2025.10.23 | ₩324,003 | ₩332,017 | ₩323,427 | ₩331,869 | +2.43% | 22.5만 |
|---|
| 2025.10.22 | ₩330,637 | ₩330,637 | ₩325,906 | ₩326,281 | -1.32% | 20.6만 |
|---|
| 2025.10.21 | ₩334,884 | ₩337,015 | ₩328,640 | ₩330,087 | -1.43% | 33만 |
|---|
| 2025.10.20 | ₩320,426 | ₩329,859 | ₩320,426 | ₩328,506 | +2.52% | 22.9만 |
|---|
| 2025.10.17 | ₩318,643 | ₩321,672 | ₩318,643 | ₩320,734 | +0.66% | 21.2만 |
|---|
| 2025.10.16 | ₩323,467 | ₩326,536 | ₩320,948 | ₩320,988 | -0.77% | 19.5만 |
|---|
| 2025.10.15 | ₩331,454 | ₩335,648 | ₩322,248 | ₩323,293 | -2.46% | 27.8만 |
|---|
| 2025.10.14 | ₩327,139 | ₩332,620 | ₩325,638 | ₩330,369 | +0.99% | 12.7만 |
|---|
| 2025.10.13 | ₩326,188 | ₩330,422 | ₩326,161 | ₩328,318 | +0.65% | 10.2만 |
|---|
| 2025.10.10 | ₩338,395 | ₩338,395 | ₩323,039 | ₩324,647 | -4.06% | 22.2만 |
|---|