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 | ₩296,565 | ₩298,770 | ₩293,852 | ₩298,102 | +0.52% | 27.9만 |
| 2026.10.08 | ₩296,164 | ₩296,391 | ₩291,353 | ₩295,456 | -0.24% | 38.5만 |
| 2026.10.07 | ₩298,556 | ₩300,093 | ₩295,389 | ₩295,750 | -0.94% | 16.1만 |
| 2026.10.06 | ₩301,630 | ₩303,180 | ₩295,643 | ₩302,739 | +0.37% | 20.3만 |
| 2026.10.05 | ₩299,732 | ₩303,368 | ₩298,129 | ₩300,548 | +0.27% | 32.9만 |
| 2026.10.02 | ₩311,894 | ₩313,899 | ₩300,467 | ₩300,494 | -3.66% | 31.7만 |
| 2026.10.01 | ₩306,054 | ₩310,464 | ₩303,368 | ₩308,486 | +0.79% | 42.7만 |
| 2026.09.30 | ₩308,834 | ₩311,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩305,158 |
| -1.19% |
| 37.9만 |
| 2026.09.29 | ₩307,003 | ₩311,320 | ₩306,188 | ₩308,513 | +0.49% | 26.8만 |
|---|
| 2026.09.28 | ₩306,121 | ₩311,320 | ₩301,563 | ₩308,232 | +0.69% | 22.4만 |
|---|
| 2026.09.25 | ₩309,008 | ₩312,442 | ₩306,829 | ₩310,090 | +0.35% | 24.7만 |
|---|
| 2026.09.24 | ₩308,326 | ₩314,100 | ₩306,629 | ₩306,642 | -0.55% | 27.3만 |
|---|
| 2026.09.23 | ₩306,054 | ₩313,485 | ₩305,533 | ₩308,874 | +0.92% | 26.7만 |
|---|
| 2026.09.22 | ₩305,787 | ₩309,061 | ₩301,403 | ₩306,348 | +0.18% | 28.2만 |
|---|
| 2026.09.21 | ₩299,532 | ₩304,236 | ₩297,794 | ₩302,940 | +1.14% | 24.4만 |
|---|
| 2026.09.18 | ₩295,068 | ₩296,632 | ₩292,582 | ₩296,565 | +0.51% | 87.5만 |
|---|
| 2026.09.17 | ₩301,644 | ₩301,644 | ₩293,772 | ₩295,188 | -2.14% | 52.9만 |
|---|
| 2026.09.16 | ₩298,503 | ₩303,929 | ₩296,752 | ₩297,193 | -0.44% | 43.2만 |
|---|
| 2026.09.15 | ₩304,717 | ₩305,038 | ₩295,375 | ₩297,300 | -2.43% | 38.1만 |
|---|
| 2026.09.14 | ₩311,921 | ₩313,658 | ₩301,416 | ₩304,357 | -2.43% | 46.5만 |
|---|
| 2026.09.11 | ₩314,059 | ₩320,127 | ₩310,117 | ₩314,407 | +0.11% | 23.7만 |
|---|
| 2026.09.10 | ₩310,544 | ₩315,169 | ₩306,909 | ₩310,518 | -0.01% | 30.7만 |
|---|
| 2026.09.09 | ₩314,527 | ₩315,824 | ₩309,515 | ₩310,705 | -1.22% | 33.2만 |
|---|
| 2026.09.08 | ₩321,103 | ₩321,103 | ₩313,912 | ₩314,126 | -2.17% | 24.5만 |
|---|
| 2026.09.04 | ₩318,350 | ₩322,867 | ₩318,350 | ₩320,996 | +0.83% | 28.1만 |
|---|
| 2026.09.03 | ₩325,112 | ₩325,112 | ₩316,278 | ₩319,766 | -1.64% | 30.9만 |
|---|
| 2026.09.02 | ₩326,074 | ₩326,074 | ₩319,699 | ₩320,528 | -1.70% | 22.2만 |
|---|
| 2026.09.01 | ₩324,698 | ₩327,718 | ₩322,533 | ₩323,428 | -0.39% | 21.8만 |
|---|
| 2026.08.31 | ₩330,004 | ₩333,238 | ₩326,248 | ₩326,328 | -1.11% | 33.2만 |
|---|
| 2026.08.28 | ₩333,184 | ₩337,154 | ₩329,309 | ₩334,200 | +0.30% | 23.4만 |
|---|
| 2026.08.27 | ₩344,144 | ₩345,387 | ₩330,070 | ₩335,470 | -2.52% | 52.8만 |
|---|
| 2026.08.26 | ₩350,572 | ₩355,477 | ₩334,347 | ₩341,925 | -2.47% | 38.9만 |
|---|
| 2026.08.25 | ₩350,559 | ₩351,187 | ₩343,168 | ₩343,609 | -1.98% | 30.9만 |
|---|
| 2026.08.24 | ₩351,361 | ₩352,323 | ₩345,560 | ₩346,456 | -1.40% | 20.1만 |
|---|
| 2026.08.21 | ₩342,179 | ₩350,011 | ₩342,179 | ₩348,821 | +1.94% | 20.8만 |
|---|
| 2026.08.20 | ₩349,623 | ₩354,287 | ₩343,021 | ₩344,705 | -1.41% | 22만 |
|---|
| 2026.08.19 | ₩359,219 | ₩359,473 | ₩353,352 | ₩353,352 | -1.63% | 20.3만 |
|---|
| 2026.08.18 | ₩356,840 | ₩364,084 | ₩355,423 | ₩359,219 | +0.67% | 22.9만 |
|---|
| 2026.08.17 | ₩363,923 | ₩366,249 | ₩361,130 | ₩361,651 | -0.62% | 26.2만 |
|---|
| 2026.08.14 | ₩365,166 | ₩367,572 | ₩361,999 | ₩367,519 | +0.64% | 19.9만 |
|---|
| 2026.08.13 | ₩367,238 | ₩367,238 | ₩357,589 | ₩364,177 | -0.83% | 22.7만 |
|---|
| 2026.08.12 | ₩356,880 | ₩364,030 | ₩353,806 | ₩363,803 | +1.94% | 23.4만 |
|---|
| 2026.08.11 | ₩353,071 | ₩359,072 | ₩350,986 | ₩353,793 | +0.20% | 44.2만 |
|---|
| 2026.08.10 | ₩359,700 | ₩360,863 | ₩353,125 | ₩354,274 | -1.51% | 19.2만 |
|---|
| 2026.08.07 | ₩352,269 | ₩360,422 | ₩350,719 | ₩355,918 | +1.04% | 12.4만 |
|---|
| 2026.08.06 | ₩354,969 | ₩364,512 | ₩349,837 | ₩352,737 | -0.63% | 18만 |
|---|
| 2026.08.05 | ₩350,826 | ₩358,738 | ₩350,826 | ₩356,118 | +1.51% | 17.3만 |
|---|
| 2026.08.04 | ₩354,167 | ₩358,137 | ₩352,550 | ₩355,450 | +0.36% | 26.9만 |
|---|
| 2026.08.03 | ₩341,217 | ₩351,788 | ₩341,217 | ₩349,917 | +2.55% | 23.2만 |
|---|
| 2026.07.31 | ₩338,303 | ₩346,175 | ₩338,303 | ₩343,850 | +1.64% | 17.9만 |
|---|
| 2026.07.30 | ₩346,229 | ₩351,802 | ₩337,835 | ₩342,339 | -1.12% | 19.6만 |
|---|
| 2026.07.29 | ₩348,340 | ₩351,748 | ₩340,923 | ₩343,956 | -1.26% | 17만 |
|---|
| 2026.07.28 | ₩345,681 | ₩352,122 | ₩344,384 | ₩351,828 | +1.78% | 34만 |
|---|
| 2026.07.27 | ₩340,829 | ₩349,048 | ₩340,548 | ₩346,710 | +1.73% | 19.2만 |
|---|
| 2026.07.24 | ₩334,788 | ₩339,493 | ₩334,695 | ₩338,664 | +1.16% | 17.8만 |
|---|
| 2026.07.23 | ₩326,783 | ₩334,441 | ₩326,783 | ₩332,610 | +1.78% | 37만 |
|---|
| 2026.07.22 | ₩331,514 | ₩334,120 | ₩326,315 | ₩326,435 | -1.53% | 17만 |
|---|
| 2026.07.21 | ₩332,663 | ₩333,773 | ₩328,774 | ₩330,966 | -0.51% | 15.6만 |
|---|
| 2026.07.20 | ₩334,120 | ₩338,704 | ₩329,817 | ₩331,688 | -0.73% | 20.2만 |
|---|
| 2026.07.17 | ₩323,442 | ₩341,818 | ₩307,270 | ₩334,214 | +3.33% | 27.5만 |
|---|
| 2026.07.16 | ₩337,207 | ₩338,009 | ₩330,939 | ₩334,441 | -0.82% | 20만 |
|---|
| 2026.07.15 | ₩332,917 | ₩341,591 | ₩332,917 | ₩338,397 | +1.65% | 13.8만 |
|---|
| 2026.07.14 | ₩336,780 | ₩338,236 | ₩333,519 | ₩333,719 | -0.91% | 14.6만 |
|---|
| 2026.07.13 | ₩336,699 | ₩336,793 | ₩331,019 | ₩333,184 | -1.04% | 10.8만 |
|---|
| 2026.07.10 | ₩336,980 | ₩340,321 | ₩333,452 | ₩339,559 | +0.77% | 13.7만 |
|---|
| 2026.07.09 | ₩331,487 | ₩340,562 | ₩331,166 | ₩338,490 | +2.11% | 14.9만 |
|---|
| 2026.07.08 | ₩340,308 | ₩343,195 | ₩333,345 | ₩335,497 | -1.41% | 14.2만 |
|---|
| 2026.07.07 | ₩354,287 | ₩354,287 | ₩338,143 | ₩344,237 | -2.84% | 17.1만 |
|---|
| 2026.07.06 | ₩349,703 | ₩357,401 | ₩347,846 | ₩351,000 | +0.37% | 34.1만 |
|---|
| 2026.07.02 | ₩347,966 | ₩354,902 | ₩345,266 | ₩349,757 | +0.51% | 37.2만 |
|---|
| 2026.07.01 | ₩347,512 | ₩354,435 | ₩346,202 | ₩349,690 | +0.63% | 28.1만 |
|---|
| 2026.06.30 | ₩337,849 | ₩345,948 | ₩337,849 | ₩344,692 | +2.03% | 54.6만 |
|---|
| 2026.06.29 | ₩337,541 | ₩345,480 | ₩334,935 | ₩340,107 | +0.76% | 63.5만 |
|---|
| 2026.06.26 | ₩341,163 | ₩341,377 | ₩332,890 | ₩340,455 | -0.21% | 82.5만 |
|---|
| 2026.06.25 | ₩332,182 | ₩344,170 | ₩327,665 | ₩344,104 | +3.59% | 77.3만 |
|---|
| 2026.06.24 | ₩322,907 | ₩332,904 | ₩322,907 | ₩328,734 | +1.80% | 58.2만 |
|---|
| 2026.06.23 | ₩322,092 | ₩329,977 | ₩314,073 | ₩329,095 | +2.17% | 37.9만 |
|---|
| 2026.06.22 | ₩326,836 | ₩332,182 | ₩323,054 | ₩323,589 | -0.99% | 42.2만 |
|---|
| 2026.06.18 | ₩341,591 | ₩341,591 | ₩329,790 | ₩330,886 | -3.13% | 39.4만 |
|---|
| 2026.06.17 | ₩328,934 | ₩336,993 | ₩316,532 | ₩331,634 | +0.82% | 27.7만 |
|---|
| 2026.06.16 | ₩332,730 | ₩337,247 | ₩330,993 | ₩331,594 | -0.34% | 26.9만 |
|---|
| 2026.06.15 | ₩340,401 | ₩341,858 | ₩332,423 | ₩332,423 | -2.34% | 31.8만 |
|---|
| 2026.06.12 | ₩338,624 | ₩338,624 | ₩328,320 | ₩330,231 | -2.48% | 25.4만 |
|---|
| 2026.06.11 | ₩320,969 | ₩335,871 | ₩320,969 | ₩335,523 | +4.53% | 37.6만 |
|---|
| 2026.06.10 | ₩322,359 | ₩325,901 | ₩316,612 | ₩317,347 | -1.55% | 34.6만 |
|---|
| 2026.06.09 | ₩319,913 | ₩325,433 | ₩312,442 | ₩323,201 | +1.03% | 61.9만 |
|---|
| 2026.06.08 | ₩327,598 | ₩331,634 | ₩318,804 | ₩320,087 | -2.29% | 29.6만 |
|---|
| 2026.06.05 | ₩326,729 | ₩328,547 | ₩323,041 | ₩325,433 | -0.40% | 27.4만 |
|---|
| 2026.06.04 | ₩326,809 | ₩333,893 | ₩325,607 | ₩329,175 | +0.72% | 37.1만 |
|---|
| 2026.06.03 | ₩325,834 | ₩329,536 | ₩322,733 | ₩323,776 | -0.63% | 25.2만 |
|---|
| 2026.06.02 | ₩326,636 | ₩331,420 | ₩323,335 | ₩327,130 | +0.15% | 40.2만 |
|---|
| 2026.06.01 | ₩342,700 | ₩344,344 | ₩328,480 | ₩328,681 | -4.09% | 32.3만 |
|---|
| 2026.05.29 | ₩341,604 | ₩347,859 | ₩338,931 | ₩347,231 | +1.65% | 82.9만 |
|---|
| 2026.05.28 | ₩334,080 | ₩346,242 | ₩330,792 | ₩343,956 | +2.96% | 64.2만 |
|---|
| 2026.05.27 | ₩309,275 | ₩310,411 | ₩304,771 | ₩307,110 | -0.70% | 39.2만 |
|---|
| 2026.05.26 | ₩304,824 | ₩308,754 | ₩303,394 | ₩305,907 | +0.36% | 63.2만 |
|---|
| 2026.05.22 | ₩299,666 | ₩303,982 | ₩298,610 | ₩299,425 | -0.08% | 29.3만 |
|---|
| 2026.05.21 | ₩295,456 | ₩301,737 | ₩292,515 | ₩299,171 | +1.26% | 17.8만 |
|---|
| 2026.05.20 | ₩295,616 | ₩299,719 | ₩290,591 | ₩299,077 | +1.17% | 29.2만 |
|---|
| 2026.05.19 | ₩292,248 | ₩294,721 | ₩286,849 | ₩291,299 | -0.32% | 31.3만 |
|---|
| 2026.05.18 | ₩289,094 | ₩294,453 | ₩288,265 | ₩291,780 | +0.93% | 42.7만 |
|---|
| 2026.05.15 | ₩295,616 | ₩295,816 | ₩287,463 | ₩289,147 | -2.19% | 31.4만 |
|---|
| 2026.05.14 | ₩291,660 | ₩297,714 | ₩290,243 | ₩297,367 | +1.96% | 38.2만 |
|---|
| 2026.05.13 | ₩292,141 | ₩295,897 | ₩287,330 | ₩292,288 | +0.05% | 36.1만 |
|---|
| 2026.05.12 | ₩289,268 | ₩292,529 | ₩287,530 | ₩290,243 | +0.34% | 47만 |
|---|
| 2026.05.11 | ₩294,493 | ₩296,699 | ₩287,089 | ₩290,724 | -1.28% | 40만 |
|---|
| 2026.05.08 | ₩295,923 | ₩297,875 | ₩290,952 | ₩296,217 | +0.10% | 23.4만 |
|---|
| 2026.05.07 | ₩304,049 | ₩304,116 | ₩292,449 | ₩295,001 | -2.98% | 28.2만 |
|---|
| 2026.05.06 | ₩292,515 | ₩304,036 | ₩292,235 | ₩300,962 | +2.89% | 51.4만 |
|---|
| 2026.05.05 | ₩283,601 | ₩289,081 | ₩281,556 | ₩286,474 | +1.01% | 37.1만 |
|---|
| 2026.05.04 | ₩281,543 | ₩284,710 | ₩279,966 | ₩280,140 | -0.50% | 32.2만 |
|---|
| 2026.05.01 | ₩283,173 | ₩284,964 | ₩275,636 | ₩279,699 | -1.23% | 35.8만 |
|---|
| 2026.04.30 | ₩270,824 | ₩279,912 | ₩270,824 | ₩279,351 | +3.15% | 31.4만 |
|---|
| 2026.04.29 | ₩273,845 | ₩274,406 | ₩266,427 | ₩269,007 | -1.77% | 26.4만 |
|---|
| 2026.04.28 | ₩276,705 | ₩279,471 | ₩271,987 | ₩274,673 | -0.73% | 29.9만 |
|---|
| 2026.04.27 | ₩271,426 | ₩275,315 | ₩270,664 | ₩274,673 | +1.20% | 31.8만 |
|---|
| 2026.04.24 | ₩276,397 | ₩276,932 | ₩270,250 | ₩272,441 | -1.43% | 20.3만 |
|---|
| 2026.04.23 | ₩275,235 | ₩282,238 | ₩272,388 | ₩277,547 | +0.84% | 23.2만 |
|---|
| 2026.04.22 | ₩285,018 | ₩288,640 | ₩274,874 | ₩277,173 | -2.75% | 25.5만 |
|---|
| 2026.04.21 | ₩293,638 | ₩295,816 | ₩282,318 | ₩282,652 | -3.74% | 27.4만 |
|---|
| 2026.04.20 | ₩297,033 | ₩297,033 | ₩293,986 | ₩295,803 | -0.41% | 16.9만 |
|---|
| 2026.04.17 | ₩293,544 | ₩300,908 | ₩293,291 | ₩296,030 | +0.85% | 32.3만 |
|---|
| 2026.04.16 | ₩298,730 | ₩300,454 | ₩288,747 | ₩288,773 | -3.33% | 25.6만 |
|---|
| 2026.04.15 | ₩302,365 | ₩306,107 | ₩295,616 | ₩296,685 | -1.88% | 15.2만 |
|---|
| 2026.04.14 | ₩298,783 | ₩303,902 | ₩297,541 | ₩301,884 | +1.04% | 27.1만 |
|---|
| 2026.04.13 | ₩291,927 | ₩299,265 | ₩291,927 | ₩298,516 | +2.26% | 39.7만 |
|---|
| 2026.04.10 | ₩296,658 | ₩298,690 | ₩291,820 | ₩293,745 | -0.98% | 28.2만 |
|---|
| 2026.04.09 | ₩295,669 | ₩302,686 | ₩295,522 | ₩298,663 | +1.01% | 29.3만 |
|---|
| 2026.04.08 | ₩293,518 | ₩302,272 | ₩293,210 | ₩299,652 | +2.09% | 51.3만 |
|---|
| 2026.04.07 | ₩283,882 | ₩286,007 | ₩280,594 | ₩283,908 | +0.01% | 24.4만 |
|---|
| 2026.04.06 | ₩279,966 | ₩285,646 | ₩279,966 | ₩285,325 | +1.91% | 22.9만 |
|---|
| 2026.04.02 | ₩280,220 | ₩285,138 | ₩273,978 | ₩282,051 | +0.65% | 47.5만 |
|---|
| 2026.04.01 | ₩289,294 | ₩289,294 | ₩282,505 | ₩283,842 | -1.88% | 23.4만 |
|---|
| 2026.03.31 | ₩277,627 | ₩284,871 | ₩274,018 | ₩282,118 | +1.62% | 40.2만 |
|---|
| 2026.03.30 | ₩281,142 | ₩281,142 | ₩270,784 | ₩273,818 | -2.61% | 50.5만 |
|---|
| 2026.03.27 | ₩276,785 | ₩279,164 | ₩275,609 | ₩277,694 | +0.33% | 25.3만 |
|---|
| 2026.03.26 | ₩280,661 | ₩284,844 | ₩277,841 | ₩278,429 | -0.80% | 24.9만 |
|---|
| 2026.03.25 | ₩289,762 | ₩291,526 | ₩283,735 | ₩284,737 | -1.73% | 25.3만 |
|---|
| 2026.03.24 | ₩283,775 | ₩286,368 | ₩280,674 | ₩284,416 | +0.23% | 29.8만 |
|---|
| 2026.03.23 | ₩288,132 | ₩289,495 | ₩284,055 | ₩284,710 | -1.19% | 44.3만 |
|---|
| 2026.03.20 | ₩286,434 | ₩295,776 | ₩278,228 | ₩279,886 | -2.29% | 76.6만 |
|---|
| 2026.03.19 | ₩292,449 | ₩295,402 | ₩281,971 | ₩285,338 | -2.43% | 53.2만 |
|---|
| 2026.03.18 | ₩301,577 | ₩304,316 | ₩295,015 | ₩295,362 | -2.06% | 27.4만 |
|---|
| 2026.03.17 | ₩303,274 | ₩305,666 | ₩297,046 | ₩300,935 | -0.77% | 17.5만 |
|---|
| 2026.03.16 | ₩299,746 | ₩301,871 | ₩295,683 | ₩299,278 | -0.16% | 21.6만 |
|---|
| 2026.03.13 | ₩303,301 | ₩303,301 | ₩293,197 | ₩295,870 | -2.45% | 23.2만 |
|---|
| 2026.03.12 | ₩299,933 | ₩308,366 | ₩297,300 | ₩298,129 | -0.60% | 45.9만 |
|---|
| 2026.03.11 | ₩306,455 | ₩312,416 | ₩304,878 | ₩311,320 | +1.59% | 33.1만 |
|---|
| 2026.03.10 | ₩317,414 | ₩318,309 | ₩309,462 | ₩309,796 | -2.40% | 20.7만 |
|---|
| 2026.03.09 | ₩311,574 | ₩314,193 | ₩305,453 | ₩312,857 | +0.41% | 49만 |
|---|
| 2026.03.06 | ₩309,956 | ₩313,004 | ₩305,693 | ₩311,213 | +0.41% | 27.8만 |
|---|
| 2026.03.05 | ₩323,081 | ₩324,965 | ₩308,861 | ₩313,752 | -2.89% | 38.9만 |
|---|
| 2026.03.04 | ₩332,436 | ₩332,436 | ₩324,765 | ₩325,700 | -2.03% | 30.7만 |
|---|
| 2026.03.03 | ₩328,707 | ₩329,910 | ₩319,967 | ₩326,783 | -0.59% | 41.7만 |
|---|
| 2026.03.02 | ₩323,508 | ₩336,552 | ₩320,956 | ₩329,295 | +1.79% | 38.6만 |
|---|
| 2026.02.27 | ₩318,336 | ₩328,106 | ₩316,572 | ₩320,902 | +0.81% | 78.2만 |
|---|
| 2026.02.26 | ₩320,381 | ₩320,381 | ₩295,803 | ₩317,908 | -0.77% | 97.2만 |
|---|
| 2026.02.25 | ₩347,712 | ₩350,024 | ₩336,967 | ₩338,103 | -2.76% | 43.8만 |
|---|
| 2026.02.24 | ₩343,061 | ₩348,140 | ₩339,559 | ₩346,670 | +1.05% | 31.7만 |
|---|
| 2026.02.23 | ₩347,111 | ₩351,053 | ₩344,865 | ₩345,961 | -0.33% | 29.7만 |
|---|
| 2026.02.20 | ₩350,051 | ₩354,541 | ₩344,625 | ₩349,637 | -0.12% | 36.1만 |
|---|
| 2026.02.19 | ₩343,315 | ₩351,735 | ₩343,315 | ₩347,752 | +1.29% | 20만 |
|---|
| 2026.02.18 | ₩342,420 | ₩346,322 | ₩339,225 | ₩344,785 | +0.69% | 26.4만 |
|---|
| 2026.02.17 | ₩339,159 | ₩348,220 | ₩336,753 | ₩339,800 | +0.19% | 29.8만 |
|---|
| 2026.02.13 | ₩338,303 | ₩344,371 | ₩335,991 | ₩338,009 | -0.09% | 28.1만 |
|---|
| 2026.02.12 | ₩332,877 | ₩339,479 | ₩331,795 | ₩334,574 | +0.51% | 26.4만 |
|---|
| 2026.02.11 | ₩327,678 | ₩332,556 | ₩325,005 | ₩330,097 | +0.74% | 21.9만 |
|---|
| 2026.02.10 | ₩330,779 | ₩334,534 | ₩329,683 | ₩331,273 | +0.15% | 29.7만 |
|---|
| 2026.02.09 | ₩334,053 | ₩341,056 | ₩331,247 | ₩331,634 | -0.72% | 14.1만 |
|---|
| 2026.02.06 | ₩337,261 | ₩340,856 | ₩332,289 | ₩335,657 | -0.48% | 19.3만 |
|---|
| 2026.02.05 | ₩330,485 | ₩336,258 | ₩327,986 | ₩332,089 | +0.49% | 20만 |
|---|
| 2026.02.04 | ₩342,794 | ₩344,077 | ₩328,774 | ₩333,251 | -2.78% | 30.8만 |
|---|
| 2026.02.03 | ₩345,092 | ₩346,964 | ₩338,504 | ₩343,783 | -0.38% | 21.4만 |
|---|
| 2026.02.02 | ₩337,916 | ₩344,879 | ₩337,916 | ₩343,515 | +1.66% | 32.9만 |
|---|
| 2026.01.30 | ₩334,120 | ₩341,992 | ₩334,120 | ₩340,254 | +1.84% | 21.8만 |
|---|
| 2026.01.29 | ₩341,898 | ₩345,881 | ₩337,982 | ₩340,401 | -0.44% | 53.1만 |
|---|
| 2026.01.28 | ₩347,592 | ₩349,249 | ₩338,878 | ₩340,936 | -1.91% | 33.2만 |
|---|
| 2026.01.27 | ₩347,525 | ₩354,207 | ₩347,204 | ₩349,289 | +0.51% | 24.4만 |
|---|
| 2026.01.26 | ₩345,213 | ₩347,164 | ₩341,484 | ₩346,082 | +0.25% | 23.6만 |
|---|
| 2026.01.23 | ₩345,854 | ₩351,254 | ₩343,435 | ₩344,785 | -0.31% | 23.3만 |
|---|
| 2026.01.22 | ₩360,796 | ₩360,796 | ₩348,861 | ₩350,291 | -2.91% | 18.8만 |
|---|
| 2026.01.21 | ₩359,807 | ₩362,440 | ₩357,094 | ₩359,780 | -0.01% | 27.1만 |
|---|
| 2026.01.20 | ₩359,794 | ₩364,177 | ₩354,221 | ₩356,947 | -0.79% | 53.4만 |
|---|
| 2026.01.16 | ₩366,249 | ₩368,788 | ₩363,349 | ₩364,030 | -0.61% | 31.9만 |
|---|
| 2026.01.15 | ₩364,605 | ₩370,873 | ₩363,242 | ₩369,042 | +1.22% | 25.8만 |
|---|
| 2026.01.14 | ₩361,398 | ₩365,046 | ₩356,733 | ₩362,734 | +0.37% | 25.6만 |
|---|
| 2026.01.13 | ₩369,096 | ₩373,760 | ₩360,515 | ₩362,266 | -1.85% | 20만 |
|---|
| 2026.01.12 | ₩365,407 | ₩369,644 | ₩364,204 | ₩367,011 | +0.44% | 21.1만 |
|---|
| 2026.01.09 | ₩363,269 | ₩369,483 | ₩362,266 | ₩365,073 | +0.50% | 39.1만 |
|---|
| 2026.01.08 | ₩369,310 | ₩371,809 | ₩357,361 | ₩362,520 | -1.84% | 32만 |
|---|
| 2026.01.07 | ₩363,322 | ₩368,909 | ₩361,224 | ₩362,280 | -0.29% | 29.1만 |
|---|
| 2026.01.06 | ₩355,611 | ₩362,788 | ₩355,557 | ₩360,409 | +1.35% | 30.1만 |
|---|
| 2026.01.05 | ₩344,825 | ₩358,243 | ₩344,625 | ₩355,530 | +3.10% | 24.5만 |
|---|
| 2026.01.02 | ₩337,234 | ₩344,304 | ₩334,962 | ₩343,809 | +1.95% | 25.8만 |
|---|
| 2025.12.31 | ₩341,364 | ₩341,725 | ₩336,900 | ₩337,368 | -1.17% | 19만 |
|---|
| 2025.12.30 | ₩342,232 | ₩342,446 | ₩337,675 | ₩340,842 | -0.41% | 21만 |
|---|
| 2025.12.29 | ₩345,734 | ₩346,349 | ₩340,482 | ₩342,085 | -1.06% | 22.3만 |
|---|
| 2025.12.26 | ₩351,080 | ₩351,080 | ₩346,469 | ₩347,284 | -1.08% | 23.7만 |
|---|
| 2025.12.24 | ₩351,160 | ₩352,670 | ₩349,048 | ₩350,425 | -0.21% | 17.6만 |
|---|
| 2025.12.23 | ₩350,158 | ₩353,552 | ₩347,324 | ₩351,735 | +0.45% | 28.1만 |
|---|
| 2025.12.22 | ₩344,705 | ₩349,717 | ₩341,658 | ₩349,115 | +1.28% | 42.6만 |
|---|
| 2025.12.19 | ₩325,914 | ₩343,569 | ₩325,914 | ₩341,778 | +4.87% | 50.6만 |
|---|
| 2025.12.18 | ₩324,203 | ₩326,689 | ₩319,739 | ₩322,011 | -0.68% | 45.8만 |
|---|
| 2025.12.17 | ₩324,364 | ₩326,128 | ₩320,434 | ₩321,143 | -0.99% | 25.3만 |
|---|
| 2025.12.16 | ₩324,805 | ₩325,740 | ₩320,181 | ₩324,243 | -0.17% | 28.7만 |
|---|
| 2025.12.15 | ₩324,898 | ₩328,106 | ₩321,156 | ₩325,807 | +0.28% | 30.1만 |
|---|
| 2025.12.12 | ₩328,360 | ₩330,391 | ₩322,185 | ₩323,669 | -1.43% | 19.6만 |
|---|
| 2025.12.11 | ₩322,359 | ₩328,213 | ₩320,301 | ₩327,865 | +1.71% | 25.5만 |
|---|
| 2025.12.10 | ₩319,860 | ₩323,268 | ₩317,989 | ₩321,931 | +0.65% | 27만 |
|---|
| 2025.12.09 | ₩326,034 | ₩330,512 | ₩318,015 | ₩319,085 | -2.13% | 22.3만 |
|---|
| 2025.12.08 | ₩328,213 | ₩331,273 | ₩325,513 | ₩328,293 | +0.02% | 15.9만 |
|---|
| 2025.12.05 | ₩332,289 | ₩332,289 | ₩322,960 | ₩326,475 | -1.75% | 13.7만 |
|---|
| 2025.12.04 | ₩325,125 | ₩331,768 | ₩324,230 | ₩330,030 | +1.51% | 17.2만 |
|---|
| 2025.12.03 | ₩323,602 | ₩324,591 | ₩320,568 | ₩324,217 | +0.19% | 22.4만 |
|---|
| 2025.12.02 | ₩326,609 | ₩326,609 | ₩321,584 | ₩322,199 | -1.35% | 17.3만 |
|---|
| 2025.12.01 | ₩329,122 | ₩330,111 | ₩324,030 | ₩324,537 | -1.39% | 22.5만 |
|---|
| 2025.11.28 | ₩330,832 | ₩331,968 | ₩328,026 | ₩330,070 | -0.23% | 6.9만 |
|---|
| 2025.11.26 | ₩327,839 | ₩333,184 | ₩327,839 | ₩328,213 | +0.11% | 18.2만 |
|---|
| 2025.11.25 | ₩320,314 | ₩329,215 | ₩320,314 | ₩328,747 | +2.63% | 17.7만 |
|---|
| 2025.11.24 | ₩318,630 | ₩322,292 | ₩317,695 | ₩320,314 | +0.53% | 28.8만 |
|---|
| 2025.11.21 | ₩316,839 | ₩318,015 | ₩312,482 | ₩317,521 | +0.22% | 22만 |
|---|
| 2025.11.20 | ₩327,438 | ₩327,438 | ₩315,636 | ₩317,334 | -3.09% | 18.8만 |
|---|
| 2025.11.19 | ₩324,177 | ₩324,243 | ₩319,646 | ₩321,811 | -0.73% | 16.8만 |
|---|
| 2025.11.18 | ₩324,203 | ₩327,585 | ₩318,416 | ₩323,054 | -0.35% | 20.3만 |
|---|
| 2025.11.17 | ₩328,400 | ₩328,400 | ₩322,159 | ₩323,923 | -1.36% | 16.2만 |
|---|
| 2025.11.14 | ₩329,175 | ₩331,942 | ₩324,684 | ₩327,464 | -0.52% | 13.1만 |
|---|
| 2025.11.13 | ₩339,827 | ₩341,150 | ₩330,605 | ₩331,394 | -2.48% | 11.1만 |
|---|
| 2025.11.12 | ₩341,564 | ₩346,643 | ₩338,664 | ₩339,212 | -0.69% | 19.8만 |
|---|
| 2025.11.11 | ₩344,798 | ₩346,710 | ₩341,030 | ₩343,128 | -0.48% | 24.7만 |
|---|
| 2025.11.10 | ₩343,703 | ₩351,200 | ₩341,030 | ₩345,052 | +0.39% | 26.5만 |
|---|
| 2025.11.07 | ₩331,728 | ₩336,659 | ₩326,168 | ₩336,218 | +1.35% | 21만 |
|---|
| 2025.11.06 | ₩332,008 | ₩336,192 | ₩330,177 | ₩331,607 | -0.12% | 15만 |
|---|
| 2025.11.05 | ₩326,903 | ₩332,316 | ₩326,435 | ₩331,674 | +1.46% | 15.6만 |
|---|
| 2025.11.04 | ₩326,395 | ₩329,763 | ₩324,765 | ₩328,934 | +0.78% | 13.3만 |
|---|
| 2025.11.03 | ₩331,688 | ₩331,688 | ₩326,636 | ₩328,681 | -0.91% | 18.9만 |
|---|
| 2025.10.31 | ₩323,816 | ₩331,474 | ₩323,094 | ₩331,086 | +2.25% | 46.3만 |
|---|
| 2025.10.30 | ₩324,417 | ₩329,897 | ₩321,838 | ₩322,974 | -0.44% | 20.8만 |
|---|
| 2025.10.29 | ₩324,952 | ₩326,609 | ₩321,998 | ₩324,551 | -0.12% | 21.7만 |
|---|
| 2025.10.28 | ₩330,498 | ₩330,498 | ₩322,159 | ₩325,673 | -1.46% | 20.4만 |
|---|
| 2025.10.27 | ₩330,645 | ₩331,674 | ₩327,451 | ₩329,643 | -0.30% | 18.3만 |
|---|
| 2025.10.24 | ₩332,797 | ₩333,412 | ₩330,084 | ₩330,859 | -0.58% | 13.7만 |
|---|
| 2025.10.23 | ₩323,147 | ₩331,140 | ₩322,573 | ₩330,993 | +2.43% | 22.5만 |
|---|
| 2025.10.22 | ₩329,763 | ₩329,763 | ₩325,045 | ₩325,420 | -1.32% | 20.6만 |
|---|
| 2025.10.21 | ₩334,000 | ₩336,125 | ₩327,772 | ₩329,215 | -1.43% | 33만 |
|---|
| 2025.10.20 | ₩319,579 | ₩328,988 | ₩319,579 | ₩327,638 | +2.52% | 22.9만 |
|---|
| 2025.10.17 | ₩317,802 | ₩320,822 | ₩317,802 | ₩319,886 | +0.66% | 21.2만 |
|---|
| 2025.10.16 | ₩322,613 | ₩325,673 | ₩320,100 | ₩320,140 | -0.77% | 19.5만 |
|---|
| 2025.10.15 | ₩330,578 | ₩334,762 | ₩321,397 | ₩322,439 | -2.46% | 27.8만 |
|---|
| 2025.10.14 | ₩326,275 | ₩331,741 | ₩324,778 | ₩329,496 | +0.99% | 12.7만 |
|---|
| 2025.10.13 | ₩325,326 | ₩329,549 | ₩325,299 | ₩327,451 | +0.65% | 10.2만 |
|---|
| 2025.10.10 | ₩337,501 | ₩337,501 | ₩322,185 | ₩323,789 | -4.06% | 22.2만 |
|---|