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 | ₩296,387 | ₩298,591 | ₩293,676 | ₩297,923 | +0.52% | 27.9만 |
| 2026.10.08 | ₩295,987 | ₩296,214 | ₩291,178 | ₩295,279 | -0.24% | 38.5만 |
| 2026.10.07 | ₩298,378 | ₩299,914 | ₩295,212 | ₩295,573 | -0.94% | 16.1만 |
| 2026.10.06 | ₩301,450 | ₩302,999 | ₩295,466 | ₩302,558 | +0.37% | 20.3만 |
| 2026.10.05 | ₩299,553 | ₩303,186 | ₩297,950 | ₩300,368 | +0.27% | 32.9만 |
| 2026.10.02 | ₩311,708 | ₩313,711 | ₩300,288 | ₩300,314 | -3.66% | 31.7만 |
| 2026.10.01 | ₩305,871 | ₩310,278 | ₩303,186 | ₩308,302 | +0.79% | 42.7만 |
| 2026.09.30 | ₩308,649 | ₩311,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,976 |
| -1.19% |
| 37.9만 |
| 2026.09.29 | ₩306,819 | ₩311,133 | ₩306,004 | ₩308,328 | +0.49% | 26.8만 |
|---|
| 2026.09.28 | ₩305,938 | ₩311,133 | ₩301,383 | ₩308,048 | +0.69% | 22.4만 |
|---|
| 2026.09.25 | ₩308,823 | ₩312,255 | ₩306,645 | ₩309,904 | +0.35% | 24.7만 |
|---|
| 2026.09.24 | ₩308,141 | ₩313,912 | ₩306,445 | ₩306,458 | -0.55% | 27.3만 |
|---|
| 2026.09.23 | ₩305,871 | ₩313,297 | ₩305,350 | ₩308,689 | +0.92% | 26.7만 |
|---|
| 2026.09.22 | ₩305,604 | ₩308,876 | ₩301,223 | ₩306,165 | +0.18% | 28.2만 |
|---|
| 2026.09.21 | ₩299,353 | ₩304,054 | ₩297,616 | ₩302,759 | +1.14% | 24.4만 |
|---|
| 2026.09.18 | ₩294,891 | ₩296,454 | ₩292,407 | ₩296,387 | +0.51% | 87.5만 |
|---|
| 2026.09.17 | ₩301,463 | ₩301,463 | ₩293,596 | ₩295,012 | -2.14% | 52.9만 |
|---|
| 2026.09.16 | ₩298,324 | ₩303,747 | ₩296,574 | ₩297,015 | -0.44% | 43.2만 |
|---|
| 2026.09.15 | ₩304,535 | ₩304,856 | ₩295,199 | ₩297,122 | -2.43% | 38.1만 |
|---|
| 2026.09.14 | ₩311,734 | ₩313,471 | ₩301,236 | ₩304,174 | -2.43% | 46.5만 |
|---|
| 2026.09.11 | ₩313,871 | ₩319,935 | ₩309,931 | ₩314,219 | +0.11% | 23.7만 |
|---|
| 2026.09.10 | ₩310,359 | ₩314,980 | ₩306,726 | ₩310,332 | -0.01% | 30.7만 |
|---|
| 2026.09.09 | ₩314,339 | ₩315,635 | ₩309,330 | ₩310,519 | -1.22% | 33.2만 |
|---|
| 2026.09.08 | ₩320,910 | ₩320,910 | ₩313,725 | ₩313,938 | -2.17% | 24.5만 |
|---|
| 2026.09.04 | ₩318,159 | ₩322,674 | ₩318,159 | ₩320,804 | +0.83% | 28.1만 |
|---|
| 2026.09.03 | ₩324,918 | ₩324,918 | ₩316,089 | ₩319,575 | -1.64% | 30.9만 |
|---|
| 2026.09.02 | ₩325,879 | ₩325,879 | ₩319,508 | ₩320,336 | -1.70% | 22.2만 |
|---|
| 2026.09.01 | ₩324,503 | ₩327,522 | ₩322,340 | ₩323,235 | -0.39% | 21.8만 |
|---|
| 2026.08.31 | ₩329,806 | ₩333,038 | ₩326,053 | ₩326,133 | -1.11% | 33.2만 |
|---|
| 2026.08.28 | ₩332,985 | ₩336,952 | ₩329,112 | ₩334,000 | +0.30% | 23.4만 |
|---|
| 2026.08.27 | ₩343,938 | ₩345,180 | ₩329,873 | ₩335,269 | -2.52% | 52.8만 |
|---|
| 2026.08.26 | ₩350,362 | ₩355,264 | ₩334,147 | ₩341,720 | -2.47% | 38.9만 |
|---|
| 2026.08.25 | ₩350,349 | ₩350,977 | ₩342,963 | ₩343,403 | -1.98% | 30.9만 |
|---|
| 2026.08.24 | ₩351,150 | ₩352,112 | ₩345,353 | ₩346,248 | -1.40% | 20.1만 |
|---|
| 2026.08.21 | ₩341,974 | ₩349,801 | ₩341,974 | ₩348,612 | +1.94% | 20.8만 |
|---|
| 2026.08.20 | ₩349,414 | ₩354,075 | ₩342,816 | ₩344,499 | -1.41% | 22만 |
|---|
| 2026.08.19 | ₩359,004 | ₩359,258 | ₩353,140 | ₩353,140 | -1.63% | 20.3만 |
|---|
| 2026.08.18 | ₩356,627 | ₩363,866 | ₩355,211 | ₩359,004 | +0.67% | 22.9만 |
|---|
| 2026.08.17 | ₩363,706 | ₩366,030 | ₩360,914 | ₩361,435 | -0.62% | 26.2만 |
|---|
| 2026.08.14 | ₩364,948 | ₩367,352 | ₩361,782 | ₩367,299 | +0.64% | 19.9만 |
|---|
| 2026.08.13 | ₩367,018 | ₩367,018 | ₩357,375 | ₩363,959 | -0.83% | 22.7만 |
|---|
| 2026.08.12 | ₩356,667 | ₩363,813 | ₩353,595 | ₩363,585 | +1.94% | 23.4만 |
|---|
| 2026.08.11 | ₩352,860 | ₩358,857 | ₩350,776 | ₩353,581 | +0.20% | 44.2만 |
|---|
| 2026.08.10 | ₩359,485 | ₩360,647 | ₩352,913 | ₩354,062 | -1.51% | 19.2만 |
|---|
| 2026.08.07 | ₩352,059 | ₩360,206 | ₩350,509 | ₩355,705 | +1.04% | 12.4만 |
|---|
| 2026.08.06 | ₩354,757 | ₩364,293 | ₩349,628 | ₩352,526 | -0.63% | 18만 |
|---|
| 2026.08.05 | ₩350,616 | ₩358,523 | ₩350,616 | ₩355,905 | +1.51% | 17.3만 |
|---|
| 2026.08.04 | ₩353,955 | ₩357,922 | ₩352,339 | ₩355,237 | +0.36% | 26.9만 |
|---|
| 2026.08.03 | ₩341,012 | ₩351,578 | ₩341,012 | ₩349,708 | +2.55% | 23.2만 |
|---|
| 2026.07.31 | ₩338,101 | ₩345,968 | ₩338,101 | ₩343,644 | +1.64% | 17.9만 |
|---|
| 2026.07.30 | ₩346,021 | ₩351,591 | ₩337,633 | ₩342,134 | -1.12% | 19.6만 |
|---|
| 2026.07.29 | ₩348,132 | ₩351,538 | ₩340,719 | ₩343,751 | -1.26% | 17만 |
|---|
| 2026.07.28 | ₩345,474 | ₩351,912 | ₩344,178 | ₩351,618 | +1.78% | 34만 |
|---|
| 2026.07.27 | ₩340,625 | ₩348,840 | ₩340,345 | ₩346,502 | +1.73% | 19.2만 |
|---|
| 2026.07.24 | ₩334,588 | ₩339,289 | ₩334,494 | ₩338,461 | +1.16% | 17.8만 |
|---|
| 2026.07.23 | ₩326,587 | ₩334,241 | ₩326,587 | ₩332,411 | +1.78% | 37만 |
|---|
| 2026.07.22 | ₩331,315 | ₩333,920 | ₩326,120 | ₩326,240 | -1.53% | 17만 |
|---|
| 2026.07.21 | ₩332,464 | ₩333,573 | ₩328,577 | ₩330,768 | -0.51% | 15.6만 |
|---|
| 2026.07.20 | ₩333,920 | ₩338,501 | ₩329,619 | ₩331,489 | -0.73% | 20.2만 |
|---|
| 2026.07.17 | ₩323,248 | ₩341,614 | ₩307,086 | ₩334,014 | +3.33% | 27.5만 |
|---|
| 2026.07.16 | ₩337,005 | ₩337,807 | ₩330,741 | ₩334,241 | -0.82% | 20만 |
|---|
| 2026.07.15 | ₩332,718 | ₩341,386 | ₩332,718 | ₩338,194 | +1.65% | 13.8만 |
|---|
| 2026.07.14 | ₩336,578 | ₩338,034 | ₩333,319 | ₩333,519 | -0.91% | 14.6만 |
|---|
| 2026.07.13 | ₩336,498 | ₩336,591 | ₩330,821 | ₩332,985 | -1.04% | 10.8만 |
|---|
| 2026.07.10 | ₩336,778 | ₩340,118 | ₩333,252 | ₩339,356 | +0.77% | 13.7만 |
|---|
| 2026.07.09 | ₩331,289 | ₩340,358 | ₩330,968 | ₩338,288 | +2.11% | 14.9만 |
|---|
| 2026.07.08 | ₩340,104 | ₩342,989 | ₩333,145 | ₩335,296 | -1.41% | 14.2만 |
|---|
| 2026.07.07 | ₩354,075 | ₩354,075 | ₩337,940 | ₩344,031 | -2.84% | 17.1만 |
|---|
| 2026.07.06 | ₩349,494 | ₩357,188 | ₩347,637 | ₩350,790 | +0.37% | 34.1만 |
|---|
| 2026.07.02 | ₩347,758 | ₩354,690 | ₩345,060 | ₩349,547 | +0.51% | 37.2만 |
|---|
| 2026.07.01 | ₩347,303 | ₩354,222 | ₩345,995 | ₩349,481 | +0.63% | 28.1만 |
|---|
| 2026.06.30 | ₩337,647 | ₩345,741 | ₩337,647 | ₩344,485 | +2.03% | 54.6만 |
|---|
| 2026.06.29 | ₩337,339 | ₩345,273 | ₩334,735 | ₩339,904 | +0.76% | 63.5만 |
|---|
| 2026.06.26 | ₩340,959 | ₩341,173 | ₩332,691 | ₩340,251 | -0.21% | 82.5만 |
|---|
| 2026.06.25 | ₩331,983 | ₩343,964 | ₩327,469 | ₩343,898 | +3.59% | 77.3만 |
|---|
| 2026.06.24 | ₩322,714 | ₩332,705 | ₩322,714 | ₩328,537 | +1.80% | 58.2만 |
|---|
| 2026.06.23 | ₩321,899 | ₩329,779 | ₩313,885 | ₩328,898 | +2.17% | 37.9만 |
|---|
| 2026.06.22 | ₩326,641 | ₩331,983 | ₩322,861 | ₩323,395 | -0.99% | 42.2만 |
|---|
| 2026.06.18 | ₩341,386 | ₩341,386 | ₩329,592 | ₩330,688 | -3.13% | 39.4만 |
|---|
| 2026.06.17 | ₩328,738 | ₩336,792 | ₩316,342 | ₩331,436 | +0.82% | 27.7만 |
|---|
| 2026.06.16 | ₩332,531 | ₩337,045 | ₩330,795 | ₩331,396 | -0.34% | 26.9만 |
|---|
| 2026.06.15 | ₩340,198 | ₩341,654 | ₩332,224 | ₩332,224 | -2.34% | 31.8만 |
|---|
| 2026.06.12 | ₩338,421 | ₩338,421 | ₩328,123 | ₩330,033 | -2.48% | 25.4만 |
|---|
| 2026.06.11 | ₩320,777 | ₩335,670 | ₩320,777 | ₩335,322 | +4.53% | 37.6만 |
|---|
| 2026.06.10 | ₩322,166 | ₩325,706 | ₩316,423 | ₩317,157 | -1.55% | 34.6만 |
|---|
| 2026.06.09 | ₩319,722 | ₩325,238 | ₩312,255 | ₩323,007 | +1.03% | 61.9만 |
|---|
| 2026.06.08 | ₩327,402 | ₩331,436 | ₩318,613 | ₩319,895 | -2.29% | 29.6만 |
|---|
| 2026.06.05 | ₩326,534 | ₩328,350 | ₩322,847 | ₩325,238 | -0.40% | 27.4만 |
|---|
| 2026.06.04 | ₩326,614 | ₩333,693 | ₩325,412 | ₩328,978 | +0.72% | 37.1만 |
|---|
| 2026.06.03 | ₩325,639 | ₩329,339 | ₩322,540 | ₩323,582 | -0.63% | 25.2만 |
|---|
| 2026.06.02 | ₩326,440 | ₩331,222 | ₩323,141 | ₩326,934 | +0.15% | 40.2만 |
|---|
| 2026.06.01 | ₩342,495 | ₩344,138 | ₩328,283 | ₩328,484 | -4.09% | 32.3만 |
|---|
| 2026.05.29 | ₩341,400 | ₩347,651 | ₩338,728 | ₩347,023 | +1.65% | 82.9만 |
|---|
| 2026.05.28 | ₩333,880 | ₩346,035 | ₩330,594 | ₩343,751 | +2.96% | 64.2만 |
|---|
| 2026.05.27 | ₩309,090 | ₩310,225 | ₩304,588 | ₩306,926 | -0.70% | 39.2만 |
|---|
| 2026.05.26 | ₩304,642 | ₩308,569 | ₩303,213 | ₩305,724 | +0.36% | 63.2만 |
|---|
| 2026.05.22 | ₩299,486 | ₩303,800 | ₩298,431 | ₩299,246 | -0.08% | 29.3만 |
|---|
| 2026.05.21 | ₩295,279 | ₩301,556 | ₩292,340 | ₩298,992 | +1.26% | 17.8만 |
|---|
| 2026.05.20 | ₩295,439 | ₩299,540 | ₩290,417 | ₩298,898 | +1.17% | 29.2만 |
|---|
| 2026.05.19 | ₩292,073 | ₩294,544 | ₩286,677 | ₩291,125 | -0.32% | 31.3만 |
|---|
| 2026.05.18 | ₩288,921 | ₩294,277 | ₩288,093 | ₩291,606 | +0.93% | 42.7만 |
|---|
| 2026.05.15 | ₩295,439 | ₩295,639 | ₩287,291 | ₩288,974 | -2.19% | 31.4만 |
|---|
| 2026.05.14 | ₩291,485 | ₩297,536 | ₩290,070 | ₩297,189 | +1.96% | 38.2만 |
|---|
| 2026.05.13 | ₩291,966 | ₩295,720 | ₩287,158 | ₩292,113 | +0.05% | 36.1만 |
|---|
| 2026.05.12 | ₩289,095 | ₩292,354 | ₩287,358 | ₩290,070 | +0.34% | 47만 |
|---|
| 2026.05.11 | ₩294,317 | ₩296,521 | ₩286,917 | ₩290,550 | -1.28% | 40만 |
|---|
| 2026.05.08 | ₩295,746 | ₩297,696 | ₩290,778 | ₩296,040 | +0.10% | 23.4만 |
|---|
| 2026.05.07 | ₩303,867 | ₩303,934 | ₩292,274 | ₩294,825 | -2.98% | 28.2만 |
|---|
| 2026.05.06 | ₩292,340 | ₩303,854 | ₩292,060 | ₩300,782 | +2.89% | 51.4만 |
|---|
| 2026.05.05 | ₩283,431 | ₩288,908 | ₩281,388 | ₩286,303 | +1.01% | 37.1만 |
|---|
| 2026.05.04 | ₩281,374 | ₩284,540 | ₩279,798 | ₩279,972 | -0.50% | 32.2만 |
|---|
| 2026.05.01 | ₩283,004 | ₩284,794 | ₩275,471 | ₩279,531 | -1.23% | 35.8만 |
|---|
| 2026.04.30 | ₩270,662 | ₩279,745 | ₩270,662 | ₩279,184 | +3.15% | 31.4만 |
|---|
| 2026.04.29 | ₩273,681 | ₩274,242 | ₩266,268 | ₩268,846 | -1.77% | 26.4만 |
|---|
| 2026.04.28 | ₩276,539 | ₩279,304 | ₩271,824 | ₩274,509 | -0.73% | 29.9만 |
|---|
| 2026.04.27 | ₩271,263 | ₩275,150 | ₩270,502 | ₩274,509 | +1.20% | 31.8만 |
|---|
| 2026.04.24 | ₩276,232 | ₩276,766 | ₩270,088 | ₩272,278 | -1.43% | 20.3만 |
|---|
| 2026.04.23 | ₩275,070 | ₩282,069 | ₩272,225 | ₩277,381 | +0.84% | 23.2만 |
|---|
| 2026.04.22 | ₩284,847 | ₩288,467 | ₩274,709 | ₩277,007 | -2.75% | 25.5만 |
|---|
| 2026.04.21 | ₩293,462 | ₩295,639 | ₩282,149 | ₩282,483 | -3.74% | 27.4만 |
|---|
| 2026.04.20 | ₩296,855 | ₩296,855 | ₩293,810 | ₩295,626 | -0.41% | 16.9만 |
|---|
| 2026.04.17 | ₩293,369 | ₩300,728 | ₩293,115 | ₩295,853 | +0.85% | 32.3만 |
|---|
| 2026.04.16 | ₩298,551 | ₩300,274 | ₩288,574 | ₩288,600 | -3.33% | 25.6만 |
|---|
| 2026.04.15 | ₩302,184 | ₩305,924 | ₩295,439 | ₩296,508 | -1.88% | 15.2만 |
|---|
| 2026.04.14 | ₩298,605 | ₩303,720 | ₩297,362 | ₩301,703 | +1.04% | 27.1만 |
|---|
| 2026.04.13 | ₩291,753 | ₩299,085 | ₩291,753 | ₩298,337 | +2.26% | 39.7만 |
|---|
| 2026.04.10 | ₩296,481 | ₩298,511 | ₩291,646 | ₩293,569 | -0.98% | 28.2만 |
|---|
| 2026.04.09 | ₩295,492 | ₩302,505 | ₩295,346 | ₩298,484 | +1.01% | 29.3만 |
|---|
| 2026.04.08 | ₩293,342 | ₩302,091 | ₩293,035 | ₩299,473 | +2.09% | 51.3만 |
|---|
| 2026.04.07 | ₩283,712 | ₩285,836 | ₩280,426 | ₩283,738 | +0.01% | 24.4만 |
|---|
| 2026.04.06 | ₩279,798 | ₩285,475 | ₩279,798 | ₩285,154 | +1.91% | 22.9만 |
|---|
| 2026.04.02 | ₩280,052 | ₩284,967 | ₩273,814 | ₩281,882 | +0.65% | 47.5만 |
|---|
| 2026.04.01 | ₩289,121 | ₩289,121 | ₩282,336 | ₩283,672 | -1.88% | 23.4만 |
|---|
| 2026.03.31 | ₩277,461 | ₩284,700 | ₩273,854 | ₩281,949 | +1.62% | 40.2만 |
|---|
| 2026.03.30 | ₩280,974 | ₩280,974 | ₩270,622 | ₩273,654 | -2.61% | 50.5만 |
|---|
| 2026.03.27 | ₩276,619 | ₩278,997 | ₩275,444 | ₩277,528 | +0.33% | 25.3만 |
|---|
| 2026.03.26 | ₩280,493 | ₩284,673 | ₩277,675 | ₩278,262 | -0.80% | 24.9만 |
|---|
| 2026.03.25 | ₩289,589 | ₩291,352 | ₩283,565 | ₩284,567 | -1.73% | 25.3만 |
|---|
| 2026.03.24 | ₩283,605 | ₩286,196 | ₩280,506 | ₩284,246 | +0.23% | 29.8만 |
|---|
| 2026.03.23 | ₩287,959 | ₩289,322 | ₩283,885 | ₩284,540 | -1.19% | 44.3만 |
|---|
| 2026.03.20 | ₩286,263 | ₩295,599 | ₩278,062 | ₩279,718 | -2.29% | 76.6만 |
|---|
| 2026.03.19 | ₩292,274 | ₩295,225 | ₩281,802 | ₩285,168 | -2.43% | 53.2만 |
|---|
| 2026.03.18 | ₩301,396 | ₩304,134 | ₩294,838 | ₩295,185 | -2.06% | 27.4만 |
|---|
| 2026.03.17 | ₩303,093 | ₩305,483 | ₩296,868 | ₩300,755 | -0.77% | 17.5만 |
|---|
| 2026.03.16 | ₩299,566 | ₩301,690 | ₩295,506 | ₩299,099 | -0.16% | 21.6만 |
|---|
| 2026.03.13 | ₩303,119 | ₩303,119 | ₩293,021 | ₩295,693 | -2.45% | 23.2만 |
|---|
| 2026.03.12 | ₩299,753 | ₩308,181 | ₩297,122 | ₩297,950 | -0.60% | 45.9만 |
|---|
| 2026.03.11 | ₩306,271 | ₩312,229 | ₩304,695 | ₩311,133 | +1.59% | 33.1만 |
|---|
| 2026.03.10 | ₩317,224 | ₩318,119 | ₩309,277 | ₩309,611 | -2.40% | 20.7만 |
|---|
| 2026.03.09 | ₩311,387 | ₩314,005 | ₩305,270 | ₩312,669 | +0.41% | 49만 |
|---|
| 2026.03.06 | ₩309,771 | ₩312,816 | ₩305,510 | ₩311,026 | +0.41% | 27.8만 |
|---|
| 2026.03.05 | ₩322,887 | ₩324,771 | ₩308,676 | ₩313,564 | -2.89% | 38.9만 |
|---|
| 2026.03.04 | ₩332,237 | ₩332,237 | ₩324,570 | ₩325,505 | -2.03% | 30.7만 |
|---|
| 2026.03.03 | ₩328,510 | ₩329,713 | ₩319,775 | ₩326,587 | -0.59% | 41.7만 |
|---|
| 2026.03.02 | ₩323,315 | ₩336,351 | ₩320,764 | ₩329,098 | +1.79% | 38.6만 |
|---|
| 2026.02.27 | ₩318,146 | ₩327,909 | ₩316,383 | ₩320,710 | +0.81% | 78.2만 |
|---|
| 2026.02.26 | ₩320,189 | ₩320,189 | ₩295,626 | ₩317,718 | -0.77% | 97.2만 |
|---|
| 2026.02.25 | ₩347,504 | ₩349,815 | ₩336,765 | ₩337,900 | -2.76% | 43.8만 |
|---|
| 2026.02.24 | ₩342,856 | ₩347,931 | ₩339,356 | ₩346,462 | +1.05% | 31.7만 |
|---|
| 2026.02.23 | ₩346,903 | ₩350,843 | ₩344,659 | ₩345,754 | -0.33% | 29.7만 |
|---|
| 2026.02.20 | ₩349,841 | ₩354,329 | ₩344,418 | ₩349,427 | -0.12% | 36.1만 |
|---|
| 2026.02.19 | ₩343,109 | ₩351,524 | ₩343,109 | ₩347,544 | +1.29% | 20만 |
|---|
| 2026.02.18 | ₩342,215 | ₩346,115 | ₩339,022 | ₩344,579 | +0.69% | 26.4만 |
|---|
| 2026.02.17 | ₩338,956 | ₩348,011 | ₩336,551 | ₩339,597 | +0.19% | 29.8만 |
|---|
| 2026.02.13 | ₩338,101 | ₩344,165 | ₩335,790 | ₩337,807 | -0.09% | 28.1만 |
|---|
| 2026.02.12 | ₩332,678 | ₩339,276 | ₩331,596 | ₩334,374 | +0.51% | 26.4만 |
|---|
| 2026.02.11 | ₩327,482 | ₩332,357 | ₩324,811 | ₩329,900 | +0.74% | 21.9만 |
|---|
| 2026.02.10 | ₩330,581 | ₩334,334 | ₩329,486 | ₩331,075 | +0.15% | 29.7만 |
|---|
| 2026.02.09 | ₩333,853 | ₩340,852 | ₩331,048 | ₩331,436 | -0.72% | 14.1만 |
|---|
| 2026.02.06 | ₩337,059 | ₩340,652 | ₩332,090 | ₩335,456 | -0.48% | 19.3만 |
|---|
| 2026.02.05 | ₩330,287 | ₩336,057 | ₩327,789 | ₩331,890 | +0.49% | 20만 |
|---|
| 2026.02.04 | ₩342,589 | ₩343,871 | ₩328,577 | ₩333,052 | -2.78% | 30.8만 |
|---|
| 2026.02.03 | ₩344,886 | ₩346,756 | ₩338,301 | ₩343,577 | -0.38% | 21.4만 |
|---|
| 2026.02.02 | ₩337,713 | ₩344,672 | ₩337,713 | ₩343,310 | +1.66% | 32.9만 |
|---|
| 2026.01.30 | ₩333,920 | ₩341,787 | ₩333,920 | ₩340,051 | +1.84% | 21.8만 |
|---|
| 2026.01.29 | ₩341,694 | ₩345,674 | ₩337,780 | ₩340,198 | -0.44% | 53.1만 |
|---|
| 2026.01.28 | ₩347,384 | ₩349,040 | ₩338,675 | ₩340,732 | -1.91% | 33.2만 |
|---|
| 2026.01.27 | ₩347,317 | ₩353,995 | ₩346,996 | ₩349,080 | +0.51% | 24.4만 |
|---|
| 2026.01.26 | ₩345,006 | ₩346,956 | ₩341,280 | ₩345,874 | +0.25% | 23.6만 |
|---|
| 2026.01.23 | ₩345,647 | ₩351,043 | ₩343,230 | ₩344,579 | -0.31% | 23.3만 |
|---|
| 2026.01.22 | ₩360,580 | ₩360,580 | ₩348,653 | ₩350,082 | -2.91% | 18.8만 |
|---|
| 2026.01.21 | ₩359,592 | ₩362,223 | ₩356,880 | ₩359,565 | -0.01% | 27.1만 |
|---|
| 2026.01.20 | ₩359,578 | ₩363,959 | ₩354,009 | ₩356,733 | -0.79% | 53.4만 |
|---|
| 2026.01.16 | ₩366,030 | ₩368,568 | ₩363,131 | ₩363,813 | -0.61% | 31.9만 |
|---|
| 2026.01.15 | ₩364,387 | ₩370,651 | ₩363,024 | ₩368,821 | +1.22% | 25.8만 |
|---|
| 2026.01.14 | ₩361,181 | ₩364,828 | ₩356,520 | ₩362,517 | +0.37% | 25.6만 |
|---|
| 2026.01.13 | ₩368,875 | ₩373,536 | ₩360,300 | ₩362,049 | -1.85% | 20만 |
|---|
| 2026.01.12 | ₩365,188 | ₩369,422 | ₩363,986 | ₩366,791 | +0.44% | 21.1만 |
|---|
| 2026.01.09 | ₩363,051 | ₩369,262 | ₩362,049 | ₩364,854 | +0.50% | 39.1만 |
|---|
| 2026.01.08 | ₩369,088 | ₩371,586 | ₩357,147 | ₩362,303 | -1.84% | 32만 |
|---|
| 2026.01.07 | ₩363,105 | ₩368,688 | ₩361,008 | ₩362,063 | -0.29% | 29.1만 |
|---|
| 2026.01.06 | ₩355,398 | ₩362,570 | ₩355,344 | ₩360,193 | +1.35% | 30.1만 |
|---|
| 2026.01.05 | ₩344,619 | ₩358,029 | ₩344,418 | ₩355,318 | +3.10% | 24.5만 |
|---|
| 2026.01.02 | ₩337,032 | ₩344,098 | ₩334,761 | ₩343,604 | +1.95% | 25.8만 |
|---|
| 2025.12.31 | ₩341,159 | ₩341,520 | ₩336,698 | ₩337,166 | -1.17% | 19만 |
|---|
| 2025.12.30 | ₩342,028 | ₩342,241 | ₩337,473 | ₩340,638 | -0.41% | 21만 |
|---|
| 2025.12.29 | ₩345,527 | ₩346,141 | ₩340,278 | ₩341,881 | -1.06% | 22.3만 |
|---|
| 2025.12.26 | ₩350,870 | ₩350,870 | ₩346,262 | ₩347,076 | -1.08% | 23.7만 |
|---|
| 2025.12.24 | ₩350,950 | ₩352,459 | ₩348,840 | ₩350,215 | -0.21% | 17.6만 |
|---|
| 2025.12.23 | ₩349,948 | ₩353,341 | ₩347,117 | ₩351,524 | +0.45% | 28.1만 |
|---|
| 2025.12.22 | ₩344,499 | ₩349,507 | ₩341,453 | ₩348,906 | +1.28% | 42.6만 |
|---|
| 2025.12.19 | ₩325,719 | ₩343,363 | ₩325,719 | ₩341,573 | +4.87% | 50.6만 |
|---|
| 2025.12.18 | ₩324,009 | ₩326,494 | ₩319,548 | ₩321,819 | -0.68% | 45.8만 |
|---|
| 2025.12.17 | ₩324,170 | ₩325,933 | ₩320,243 | ₩320,951 | -0.99% | 25.3만 |
|---|
| 2025.12.16 | ₩324,610 | ₩325,545 | ₩319,989 | ₩324,049 | -0.17% | 28.7만 |
|---|
| 2025.12.15 | ₩324,704 | ₩327,909 | ₩320,964 | ₩325,612 | +0.28% | 30.1만 |
|---|
| 2025.12.12 | ₩328,163 | ₩330,193 | ₩321,992 | ₩323,475 | -1.43% | 19.6만 |
|---|
| 2025.12.11 | ₩322,166 | ₩328,016 | ₩320,109 | ₩327,669 | +1.71% | 25.5만 |
|---|
| 2025.12.10 | ₩319,668 | ₩323,074 | ₩317,798 | ₩321,739 | +0.65% | 27만 |
|---|
| 2025.12.09 | ₩325,839 | ₩330,314 | ₩317,825 | ₩318,894 | -2.13% | 22.3만 |
|---|
| 2025.12.08 | ₩328,016 | ₩331,075 | ₩325,318 | ₩328,096 | +0.02% | 15.9만 |
|---|
| 2025.12.05 | ₩332,090 | ₩332,090 | ₩322,767 | ₩326,280 | -1.75% | 13.7만 |
|---|
| 2025.12.04 | ₩324,931 | ₩331,569 | ₩324,036 | ₩329,833 | +1.51% | 17.2만 |
|---|
| 2025.12.03 | ₩323,408 | ₩324,397 | ₩320,376 | ₩324,023 | +0.19% | 22.4만 |
|---|
| 2025.12.02 | ₩326,413 | ₩326,413 | ₩321,391 | ₩322,006 | -1.35% | 17.3만 |
|---|
| 2025.12.01 | ₩328,925 | ₩329,913 | ₩323,836 | ₩324,343 | -1.39% | 22.5만 |
|---|
| 2025.11.28 | ₩330,634 | ₩331,770 | ₩327,829 | ₩329,873 | -0.23% | 6.9만 |
|---|
| 2025.11.26 | ₩327,642 | ₩332,985 | ₩327,642 | ₩328,016 | +0.11% | 18.2만 |
|---|
| 2025.11.25 | ₩320,122 | ₩329,018 | ₩320,122 | ₩328,551 | +2.63% | 17.7만 |
|---|
| 2025.11.24 | ₩318,439 | ₩322,099 | ₩317,505 | ₩320,122 | +0.53% | 28.8만 |
|---|
| 2025.11.21 | ₩316,650 | ₩317,825 | ₩312,295 | ₩317,331 | +0.22% | 22만 |
|---|
| 2025.11.20 | ₩327,242 | ₩327,242 | ₩315,448 | ₩317,144 | -3.09% | 18.8만 |
|---|
| 2025.11.19 | ₩323,983 | ₩324,049 | ₩319,455 | ₩321,618 | -0.73% | 16.8만 |
|---|
| 2025.11.18 | ₩324,009 | ₩327,389 | ₩318,226 | ₩322,861 | -0.35% | 20.3만 |
|---|
| 2025.11.17 | ₩328,203 | ₩328,203 | ₩321,966 | ₩323,729 | -1.36% | 16.2만 |
|---|
| 2025.11.14 | ₩328,978 | ₩331,743 | ₩324,490 | ₩327,268 | -0.52% | 13.1만 |
|---|
| 2025.11.13 | ₩339,623 | ₩340,946 | ₩330,407 | ₩331,195 | -2.48% | 11.1만 |
|---|
| 2025.11.12 | ₩341,360 | ₩346,435 | ₩338,461 | ₩339,009 | -0.69% | 19.8만 |
|---|
| 2025.11.11 | ₩344,592 | ₩346,502 | ₩340,825 | ₩342,922 | -0.48% | 24.7만 |
|---|
| 2025.11.10 | ₩343,497 | ₩350,990 | ₩340,825 | ₩344,846 | +0.39% | 26.5만 |
|---|
| 2025.11.07 | ₩331,529 | ₩336,458 | ₩325,973 | ₩336,017 | +1.35% | 21만 |
|---|
| 2025.11.06 | ₩331,810 | ₩335,990 | ₩329,980 | ₩331,409 | -0.12% | 15만 |
|---|
| 2025.11.05 | ₩326,707 | ₩332,117 | ₩326,240 | ₩331,476 | +1.46% | 15.6만 |
|---|
| 2025.11.04 | ₩326,200 | ₩329,566 | ₩324,570 | ₩328,738 | +0.78% | 13.3만 |
|---|
| 2025.11.03 | ₩331,489 | ₩331,489 | ₩326,440 | ₩328,484 | -0.91% | 18.9만 |
|---|
| 2025.10.31 | ₩323,622 | ₩331,275 | ₩322,901 | ₩330,888 | +2.25% | 46.3만 |
|---|
| 2025.10.30 | ₩324,223 | ₩329,699 | ₩321,645 | ₩322,780 | -0.44% | 20.8만 |
|---|
| 2025.10.29 | ₩324,757 | ₩326,413 | ₩321,805 | ₩324,357 | -0.12% | 21.7만 |
|---|
| 2025.10.28 | ₩330,300 | ₩330,300 | ₩321,966 | ₩325,478 | -1.46% | 20.4만 |
|---|
| 2025.10.27 | ₩330,447 | ₩331,476 | ₩327,255 | ₩329,445 | -0.30% | 18.3만 |
|---|
| 2025.10.24 | ₩332,598 | ₩333,212 | ₩329,886 | ₩330,661 | -0.58% | 13.7만 |
|---|
| 2025.10.23 | ₩322,954 | ₩330,941 | ₩322,380 | ₩330,795 | +2.43% | 22.5만 |
|---|
| 2025.10.22 | ₩329,566 | ₩329,566 | ₩324,851 | ₩325,225 | -1.32% | 20.6만 |
|---|
| 2025.10.21 | ₩333,800 | ₩335,924 | ₩327,576 | ₩329,018 | -1.43% | 33만 |
|---|
| 2025.10.20 | ₩319,388 | ₩328,791 | ₩319,388 | ₩327,442 | +2.52% | 22.9만 |
|---|
| 2025.10.17 | ₩317,611 | ₩320,630 | ₩317,611 | ₩319,695 | +0.66% | 21.2만 |
|---|
| 2025.10.16 | ₩322,420 | ₩325,478 | ₩319,909 | ₩319,949 | -0.77% | 19.5만 |
|---|
| 2025.10.15 | ₩330,380 | ₩334,561 | ₩321,204 | ₩322,246 | -2.46% | 27.8만 |
|---|
| 2025.10.14 | ₩326,080 | ₩331,542 | ₩324,584 | ₩329,299 | +0.99% | 12.7만 |
|---|
| 2025.10.13 | ₩325,131 | ₩329,352 | ₩325,105 | ₩327,255 | +0.65% | 10.2만 |
|---|
| 2025.10.10 | ₩337,299 | ₩337,299 | ₩321,992 | ₩323,595 | -4.06% | 22.2만 |
|---|