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 | ₩296,476 | ₩298,681 | ₩293,764 | ₩298,013 | +0.52% | 27.9만 |
| 2026.10.08 | ₩296,075 | ₩296,302 | ₩291,265 | ₩295,367 | -0.24% | 38.5만 |
| 2026.10.07 | ₩298,467 | ₩300,003 | ₩295,300 | ₩295,661 | -0.94% | 16.1만 |
| 2026.10.06 | ₩301,540 | ₩303,090 | ₩295,554 | ₩302,649 | +0.37% | 20.3만 |
| 2026.10.05 | ₩299,643 | ₩303,277 | ₩298,039 | ₩300,458 | +0.27% | 32.9만 |
| 2026.10.02 | ₩311,801 | ₩313,805 | ₩300,378 | ₩300,404 | -3.66% | 31.7만 |
| 2026.10.01 | ₩305,962 | ₩310,371 | ₩303,277 | ₩308,394 | +0.79% | 42.7만 |
| 2026.09.30 | ₩308,741 | ₩311,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩305,067 |
| -1.19% |
| 37.9만 |
| 2026.09.29 | ₩306,911 | ₩311,226 | ₩306,096 | ₩308,421 | +0.49% | 26.8만 |
|---|
| 2026.09.28 | ₩306,029 | ₩311,226 | ₩301,473 | ₩308,140 | +0.69% | 22.4만 |
|---|
| 2026.09.25 | ₩308,915 | ₩312,349 | ₩306,737 | ₩309,997 | +0.35% | 24.7만 |
|---|
| 2026.09.24 | ₩308,234 | ₩314,006 | ₩306,537 | ₩306,550 | -0.55% | 27.3만 |
|---|
| 2026.09.23 | ₩305,962 | ₩313,391 | ₩305,441 | ₩308,781 | +0.92% | 26.7만 |
|---|
| 2026.09.22 | ₩305,695 | ₩308,969 | ₩301,313 | ₩306,256 | +0.18% | 28.2만 |
|---|
| 2026.09.21 | ₩299,442 | ₩304,145 | ₩297,705 | ₩302,849 | +1.14% | 24.4만 |
|---|
| 2026.09.18 | ₩294,980 | ₩296,543 | ₩292,495 | ₩296,476 | +0.51% | 87.5만 |
|---|
| 2026.09.17 | ₩301,553 | ₩301,553 | ₩293,684 | ₩295,100 | -2.14% | 52.9만 |
|---|
| 2026.09.16 | ₩298,413 | ₩303,838 | ₩296,663 | ₩297,104 | -0.44% | 43.2만 |
|---|
| 2026.09.15 | ₩304,626 | ₩304,947 | ₩295,287 | ₩297,211 | -2.43% | 38.1만 |
|---|
| 2026.09.14 | ₩311,828 | ₩313,565 | ₩301,326 | ₩304,265 | -2.43% | 46.5만 |
|---|
| 2026.09.11 | ₩313,965 | ₩320,031 | ₩310,024 | ₩314,313 | +0.11% | 23.7만 |
|---|
| 2026.09.10 | ₩310,452 | ₩315,074 | ₩306,817 | ₩310,425 | -0.01% | 30.7만 |
|---|
| 2026.09.09 | ₩314,433 | ₩315,729 | ₩309,423 | ₩310,612 | -1.22% | 33.2만 |
|---|
| 2026.09.08 | ₩321,007 | ₩321,007 | ₩313,818 | ₩314,032 | -2.17% | 24.5만 |
|---|
| 2026.09.04 | ₩318,254 | ₩322,770 | ₩318,254 | ₩320,900 | +0.83% | 28.1만 |
|---|
| 2026.09.03 | ₩325,015 | ₩325,015 | ₩316,183 | ₩319,670 | -1.64% | 30.9만 |
|---|
| 2026.09.02 | ₩325,977 | ₩325,977 | ₩319,604 | ₩320,432 | -1.70% | 22.2만 |
|---|
| 2026.09.01 | ₩324,601 | ₩327,620 | ₩322,436 | ₩323,331 | -0.39% | 21.8만 |
|---|
| 2026.08.31 | ₩329,905 | ₩333,138 | ₩326,150 | ₩326,231 | -1.11% | 33.2만 |
|---|
| 2026.08.28 | ₩333,085 | ₩337,053 | ₩329,210 | ₩334,100 | +0.30% | 23.4만 |
|---|
| 2026.08.27 | ₩344,041 | ₩345,283 | ₩329,972 | ₩335,369 | -2.52% | 52.8만 |
|---|
| 2026.08.26 | ₩350,467 | ₩355,371 | ₩334,247 | ₩341,823 | -2.47% | 38.9만 |
|---|
| 2026.08.25 | ₩350,454 | ₩351,082 | ₩343,065 | ₩343,506 | -1.98% | 30.9만 |
|---|
| 2026.08.24 | ₩351,255 | ₩352,217 | ₩345,457 | ₩346,352 | -1.40% | 20.1만 |
|---|
| 2026.08.21 | ₩342,077 | ₩349,906 | ₩342,077 | ₩348,717 | +1.94% | 20.8만 |
|---|
| 2026.08.20 | ₩349,519 | ₩354,181 | ₩342,918 | ₩344,602 | -1.41% | 22만 |
|---|
| 2026.08.19 | ₩359,112 | ₩359,365 | ₩353,246 | ₩353,246 | -1.63% | 20.3만 |
|---|
| 2026.08.18 | ₩356,733 | ₩363,975 | ₩355,317 | ₩359,112 | +0.67% | 22.9만 |
|---|
| 2026.08.17 | ₩363,815 | ₩366,139 | ₩361,022 | ₩361,543 | -0.62% | 26.2만 |
|---|
| 2026.08.14 | ₩365,057 | ₩367,462 | ₩361,891 | ₩367,409 | +0.64% | 19.9만 |
|---|
| 2026.08.13 | ₩367,128 | ₩367,128 | ₩357,482 | ₩364,068 | -0.83% | 22.7만 |
|---|
| 2026.08.12 | ₩356,773 | ₩363,921 | ₩353,700 | ₩363,694 | +1.94% | 23.4만 |
|---|
| 2026.08.11 | ₩352,966 | ₩358,965 | ₩350,881 | ₩353,687 | +0.20% | 44.2만 |
|---|
| 2026.08.10 | ₩359,593 | ₩360,755 | ₩353,019 | ₩354,168 | -1.51% | 19.2만 |
|---|
| 2026.08.07 | ₩352,164 | ₩360,314 | ₩350,614 | ₩355,811 | +1.04% | 12.4만 |
|---|
| 2026.08.06 | ₩354,863 | ₩364,402 | ₩349,732 | ₩352,632 | -0.63% | 18만 |
|---|
| 2026.08.05 | ₩350,721 | ₩358,631 | ₩350,721 | ₩356,012 | +1.51% | 17.3만 |
|---|
| 2026.08.04 | ₩354,061 | ₩358,029 | ₩352,445 | ₩355,344 | +0.36% | 26.9만 |
|---|
| 2026.08.03 | ₩341,115 | ₩351,683 | ₩341,115 | ₩349,812 | +2.55% | 23.2만 |
|---|
| 2026.07.31 | ₩338,202 | ₩346,071 | ₩338,202 | ₩343,747 | +1.64% | 17.9만 |
|---|
| 2026.07.30 | ₩346,125 | ₩351,696 | ₩337,734 | ₩342,237 | -1.12% | 19.6만 |
|---|
| 2026.07.29 | ₩348,236 | ₩351,643 | ₩340,821 | ₩343,854 | -1.26% | 17만 |
|---|
| 2026.07.28 | ₩345,577 | ₩352,017 | ₩344,281 | ₩351,723 | +1.78% | 34만 |
|---|
| 2026.07.27 | ₩340,727 | ₩348,944 | ₩340,447 | ₩346,606 | +1.73% | 19.2만 |
|---|
| 2026.07.24 | ₩334,688 | ₩339,391 | ₩334,595 | ₩338,563 | +1.16% | 17.8만 |
|---|
| 2026.07.23 | ₩326,685 | ₩334,341 | ₩326,685 | ₩332,510 | +1.78% | 37만 |
|---|
| 2026.07.22 | ₩331,415 | ₩334,020 | ₩326,217 | ₩326,338 | -1.53% | 17만 |
|---|
| 2026.07.21 | ₩332,564 | ₩333,673 | ₩328,676 | ₩330,867 | -0.51% | 15.6만 |
|---|
| 2026.07.20 | ₩334,020 | ₩338,603 | ₩329,718 | ₩331,588 | -0.73% | 20.2만 |
|---|
| 2026.07.17 | ₩323,345 | ₩341,716 | ₩307,178 | ₩334,114 | +3.33% | 27.5만 |
|---|
| 2026.07.16 | ₩337,106 | ₩337,908 | ₩330,840 | ₩334,341 | -0.82% | 20만 |
|---|
| 2026.07.15 | ₩332,818 | ₩341,489 | ₩332,818 | ₩338,295 | +1.65% | 13.8만 |
|---|
| 2026.07.14 | ₩336,679 | ₩338,135 | ₩333,419 | ₩333,619 | -0.91% | 14.6만 |
|---|
| 2026.07.13 | ₩336,599 | ₩336,692 | ₩330,920 | ₩333,085 | -1.04% | 10.8만 |
|---|
| 2026.07.10 | ₩336,879 | ₩340,219 | ₩333,352 | ₩339,458 | +0.77% | 13.7만 |
|---|
| 2026.07.09 | ₩331,388 | ₩340,460 | ₩331,067 | ₩338,389 | +2.11% | 14.9만 |
|---|
| 2026.07.08 | ₩340,206 | ₩343,092 | ₩333,245 | ₩335,396 | -1.41% | 14.2만 |
|---|
| 2026.07.07 | ₩354,181 | ₩354,181 | ₩338,042 | ₩344,134 | -2.84% | 17.1만 |
|---|
| 2026.07.06 | ₩349,599 | ₩357,295 | ₩347,742 | ₩350,895 | +0.37% | 34.1만 |
|---|
| 2026.07.02 | ₩347,862 | ₩354,796 | ₩345,163 | ₩349,652 | +0.51% | 37.2만 |
|---|
| 2026.07.01 | ₩347,408 | ₩354,328 | ₩346,098 | ₩349,585 | +0.63% | 28.1만 |
|---|
| 2026.06.30 | ₩337,748 | ₩345,844 | ₩337,748 | ₩344,588 | +2.03% | 54.6만 |
|---|
| 2026.06.29 | ₩337,440 | ₩345,377 | ₩334,835 | ₩340,006 | +0.76% | 63.5만 |
|---|
| 2026.06.26 | ₩341,061 | ₩341,275 | ₩332,791 | ₩340,353 | -0.21% | 82.5만 |
|---|
| 2026.06.25 | ₩332,083 | ₩344,067 | ₩327,567 | ₩344,001 | +3.59% | 77.3만 |
|---|
| 2026.06.24 | ₩322,810 | ₩332,804 | ₩322,810 | ₩328,636 | +1.80% | 58.2만 |
|---|
| 2026.06.23 | ₩321,995 | ₩329,878 | ₩313,979 | ₩328,996 | +2.17% | 37.9만 |
|---|
| 2026.06.22 | ₩326,738 | ₩332,083 | ₩322,957 | ₩323,492 | -0.99% | 42.2만 |
|---|
| 2026.06.18 | ₩341,489 | ₩341,489 | ₩329,691 | ₩330,787 | -3.13% | 39.4만 |
|---|
| 2026.06.17 | ₩328,836 | ₩336,893 | ₩316,437 | ₩331,535 | +0.82% | 27.7만 |
|---|
| 2026.06.16 | ₩332,630 | ₩337,146 | ₩330,894 | ₩331,495 | -0.34% | 26.9만 |
|---|
| 2026.06.15 | ₩340,300 | ₩341,756 | ₩332,323 | ₩332,323 | -2.34% | 31.8만 |
|---|
| 2026.06.12 | ₩338,523 | ₩338,523 | ₩328,221 | ₩330,132 | -2.48% | 25.4만 |
|---|
| 2026.06.11 | ₩320,873 | ₩335,770 | ₩320,873 | ₩335,423 | +4.53% | 37.6만 |
|---|
| 2026.06.10 | ₩322,262 | ₩325,803 | ₩316,517 | ₩317,252 | -1.55% | 34.6만 |
|---|
| 2026.06.09 | ₩319,817 | ₩325,335 | ₩312,349 | ₩323,104 | +1.03% | 61.9만 |
|---|
| 2026.06.08 | ₩327,500 | ₩331,535 | ₩318,709 | ₩319,991 | -2.29% | 29.6만 |
|---|
| 2026.06.05 | ₩326,631 | ₩328,449 | ₩322,944 | ₩325,335 | -0.40% | 27.4만 |
|---|
| 2026.06.04 | ₩326,712 | ₩333,793 | ₩325,509 | ₩329,077 | +0.72% | 37.1만 |
|---|
| 2026.06.03 | ₩325,736 | ₩329,437 | ₩322,637 | ₩323,679 | -0.63% | 25.2만 |
|---|
| 2026.06.02 | ₩326,538 | ₩331,321 | ₩323,238 | ₩327,032 | +0.15% | 40.2만 |
|---|
| 2026.06.01 | ₩342,598 | ₩344,241 | ₩328,382 | ₩328,582 | -4.09% | 32.3만 |
|---|
| 2026.05.29 | ₩341,502 | ₩347,755 | ₩338,830 | ₩347,127 | +1.65% | 82.9만 |
|---|
| 2026.05.28 | ₩333,980 | ₩346,138 | ₩330,693 | ₩343,854 | +2.96% | 64.2만 |
|---|
| 2026.05.27 | ₩309,182 | ₩310,318 | ₩304,680 | ₩307,018 | -0.70% | 39.2만 |
|---|
| 2026.05.26 | ₩304,733 | ₩308,661 | ₩303,304 | ₩305,815 | +0.36% | 63.2만 |
|---|
| 2026.05.22 | ₩299,576 | ₩303,891 | ₩298,520 | ₩299,335 | -0.08% | 29.3만 |
|---|
| 2026.05.21 | ₩295,367 | ₩301,647 | ₩292,428 | ₩299,082 | +1.26% | 17.8만 |
|---|
| 2026.05.20 | ₩295,528 | ₩299,629 | ₩290,504 | ₩298,988 | +1.17% | 29.2만 |
|---|
| 2026.05.19 | ₩292,161 | ₩294,632 | ₩286,763 | ₩291,212 | -0.32% | 31.3만 |
|---|
| 2026.05.18 | ₩289,007 | ₩294,365 | ₩288,179 | ₩291,693 | +0.93% | 42.7만 |
|---|
| 2026.05.15 | ₩295,528 | ₩295,728 | ₩287,377 | ₩289,061 | -2.19% | 31.4만 |
|---|
| 2026.05.14 | ₩291,573 | ₩297,625 | ₩290,156 | ₩297,278 | +1.96% | 38.2만 |
|---|
| 2026.05.13 | ₩292,054 | ₩295,808 | ₩287,244 | ₩292,201 | +0.05% | 36.1만 |
|---|
| 2026.05.12 | ₩289,181 | ₩292,441 | ₩287,444 | ₩290,156 | +0.34% | 47만 |
|---|
| 2026.05.11 | ₩294,405 | ₩296,610 | ₩287,003 | ₩290,637 | -1.28% | 40만 |
|---|
| 2026.05.08 | ₩295,835 | ₩297,786 | ₩290,865 | ₩296,129 | +0.10% | 23.4만 |
|---|
| 2026.05.07 | ₩303,958 | ₩304,025 | ₩292,361 | ₩294,913 | -2.98% | 28.2만 |
|---|
| 2026.05.06 | ₩292,428 | ₩303,945 | ₩292,147 | ₩300,872 | +2.89% | 51.4만 |
|---|
| 2026.05.05 | ₩283,516 | ₩288,994 | ₩281,472 | ₩286,389 | +1.01% | 37.1만 |
|---|
| 2026.05.04 | ₩281,459 | ₩284,625 | ₩279,882 | ₩280,056 | -0.50% | 32.2만 |
|---|
| 2026.05.01 | ₩283,089 | ₩284,879 | ₩275,553 | ₩279,615 | -1.23% | 35.8만 |
|---|
| 2026.04.30 | ₩270,743 | ₩279,829 | ₩270,743 | ₩279,267 | +3.15% | 31.4만 |
|---|
| 2026.04.29 | ₩273,763 | ₩274,324 | ₩266,348 | ₩268,926 | -1.77% | 26.4만 |
|---|
| 2026.04.28 | ₩276,622 | ₩279,388 | ₩271,906 | ₩274,591 | -0.73% | 29.9만 |
|---|
| 2026.04.27 | ₩271,344 | ₩275,232 | ₩270,583 | ₩274,591 | +1.20% | 31.8만 |
|---|
| 2026.04.24 | ₩276,315 | ₩276,849 | ₩270,169 | ₩272,360 | -1.43% | 20.3만 |
|---|
| 2026.04.23 | ₩275,152 | ₩282,153 | ₩272,306 | ₩277,464 | +0.84% | 23.2만 |
|---|
| 2026.04.22 | ₩284,932 | ₩288,553 | ₩274,792 | ₩277,090 | -2.75% | 25.5만 |
|---|
| 2026.04.21 | ₩293,550 | ₩295,728 | ₩282,234 | ₩282,568 | -3.74% | 27.4만 |
|---|
| 2026.04.20 | ₩296,944 | ₩296,944 | ₩293,898 | ₩295,715 | -0.41% | 16.9만 |
|---|
| 2026.04.17 | ₩293,457 | ₩300,818 | ₩293,203 | ₩295,942 | +0.85% | 32.3만 |
|---|
| 2026.04.16 | ₩298,641 | ₩300,364 | ₩288,660 | ₩288,687 | -3.33% | 25.6만 |
|---|
| 2026.04.15 | ₩302,275 | ₩306,016 | ₩295,528 | ₩296,596 | -1.88% | 15.2만 |
|---|
| 2026.04.14 | ₩298,694 | ₩303,811 | ₩297,451 | ₩301,794 | +1.04% | 27.1만 |
|---|
| 2026.04.13 | ₩291,840 | ₩299,175 | ₩291,840 | ₩298,427 | +2.26% | 39.7만 |
|---|
| 2026.04.10 | ₩296,570 | ₩298,601 | ₩291,733 | ₩293,657 | -0.98% | 28.2만 |
|---|
| 2026.04.09 | ₩295,581 | ₩302,595 | ₩295,434 | ₩298,574 | +1.01% | 29.3만 |
|---|
| 2026.04.08 | ₩293,430 | ₩302,181 | ₩293,123 | ₩299,563 | +2.09% | 51.3만 |
|---|
| 2026.04.07 | ₩283,797 | ₩285,921 | ₩280,510 | ₩283,823 | +0.01% | 24.4만 |
|---|
| 2026.04.06 | ₩279,882 | ₩285,560 | ₩279,882 | ₩285,240 | +1.91% | 22.9만 |
|---|
| 2026.04.02 | ₩280,136 | ₩285,053 | ₩273,896 | ₩281,966 | +0.65% | 47.5만 |
|---|
| 2026.04.01 | ₩289,208 | ₩289,208 | ₩282,421 | ₩283,757 | -1.88% | 23.4만 |
|---|
| 2026.03.31 | ₩277,544 | ₩284,785 | ₩273,936 | ₩282,033 | +1.62% | 40.2만 |
|---|
| 2026.03.30 | ₩281,058 | ₩281,058 | ₩270,703 | ₩273,736 | -2.61% | 50.5만 |
|---|
| 2026.03.27 | ₩276,702 | ₩279,080 | ₩275,526 | ₩277,611 | +0.33% | 25.3만 |
|---|
| 2026.03.26 | ₩280,577 | ₩284,759 | ₩277,758 | ₩278,346 | -0.80% | 24.9만 |
|---|
| 2026.03.25 | ₩289,676 | ₩291,439 | ₩283,650 | ₩284,652 | -1.73% | 25.3만 |
|---|
| 2026.03.24 | ₩283,690 | ₩286,282 | ₩280,590 | ₩284,331 | +0.23% | 29.8만 |
|---|
| 2026.03.23 | ₩288,045 | ₩289,408 | ₩283,970 | ₩284,625 | -1.19% | 44.3만 |
|---|
| 2026.03.20 | ₩286,349 | ₩295,688 | ₩278,145 | ₩279,802 | -2.29% | 76.6만 |
|---|
| 2026.03.19 | ₩292,361 | ₩295,314 | ₩281,886 | ₩285,253 | -2.43% | 53.2만 |
|---|
| 2026.03.18 | ₩301,486 | ₩304,225 | ₩294,926 | ₩295,274 | -2.06% | 27.4만 |
|---|
| 2026.03.17 | ₩303,183 | ₩305,575 | ₩296,957 | ₩300,845 | -0.77% | 17.5만 |
|---|
| 2026.03.16 | ₩299,656 | ₩301,780 | ₩295,594 | ₩299,188 | -0.16% | 21.6만 |
|---|
| 2026.03.13 | ₩303,210 | ₩303,210 | ₩293,109 | ₩295,781 | -2.45% | 23.2만 |
|---|
| 2026.03.12 | ₩299,843 | ₩308,274 | ₩297,211 | ₩298,039 | -0.60% | 45.9만 |
|---|
| 2026.03.11 | ₩306,363 | ₩312,322 | ₩304,787 | ₩311,226 | +1.59% | 33.1만 |
|---|
| 2026.03.10 | ₩317,319 | ₩318,214 | ₩309,369 | ₩309,703 | -2.40% | 20.7만 |
|---|
| 2026.03.09 | ₩311,480 | ₩314,099 | ₩305,361 | ₩312,763 | +0.41% | 49만 |
|---|
| 2026.03.06 | ₩309,864 | ₩312,910 | ₩305,602 | ₩311,120 | +0.41% | 27.8만 |
|---|
| 2026.03.05 | ₩322,984 | ₩324,868 | ₩308,768 | ₩313,658 | -2.89% | 38.9만 |
|---|
| 2026.03.04 | ₩332,337 | ₩332,337 | ₩324,667 | ₩325,603 | -2.03% | 30.7만 |
|---|
| 2026.03.03 | ₩328,609 | ₩329,811 | ₩319,871 | ₩326,685 | -0.59% | 41.7만 |
|---|
| 2026.03.02 | ₩323,412 | ₩336,452 | ₩320,860 | ₩329,197 | +1.79% | 38.6만 |
|---|
| 2026.02.27 | ₩318,241 | ₩328,008 | ₩316,477 | ₩320,806 | +0.81% | 78.2만 |
|---|
| 2026.02.26 | ₩320,285 | ₩320,285 | ₩295,715 | ₩317,813 | -0.77% | 97.2만 |
|---|
| 2026.02.25 | ₩347,608 | ₩349,919 | ₩336,866 | ₩338,002 | -2.76% | 43.8만 |
|---|
| 2026.02.24 | ₩342,958 | ₩348,035 | ₩339,458 | ₩346,566 | +1.05% | 31.7만 |
|---|
| 2026.02.23 | ₩347,007 | ₩350,948 | ₩344,762 | ₩345,858 | -0.33% | 29.7만 |
|---|
| 2026.02.20 | ₩349,946 | ₩354,435 | ₩344,522 | ₩349,532 | -0.12% | 36.1만 |
|---|
| 2026.02.19 | ₩343,212 | ₩351,630 | ₩343,212 | ₩347,648 | +1.29% | 20만 |
|---|
| 2026.02.18 | ₩342,317 | ₩346,218 | ₩339,124 | ₩344,682 | +0.69% | 26.4만 |
|---|
| 2026.02.17 | ₩339,057 | ₩348,116 | ₩336,652 | ₩339,698 | +0.19% | 29.8만 |
|---|
| 2026.02.13 | ₩338,202 | ₩344,268 | ₩335,891 | ₩337,908 | -0.09% | 28.1만 |
|---|
| 2026.02.12 | ₩332,777 | ₩339,378 | ₩331,695 | ₩334,474 | +0.51% | 26.4만 |
|---|
| 2026.02.11 | ₩327,580 | ₩332,457 | ₩324,908 | ₩329,998 | +0.74% | 21.9만 |
|---|
| 2026.02.10 | ₩330,680 | ₩334,434 | ₩329,584 | ₩331,174 | +0.15% | 29.7만 |
|---|
| 2026.02.09 | ₩333,953 | ₩340,954 | ₩331,147 | ₩331,535 | -0.72% | 14.1만 |
|---|
| 2026.02.06 | ₩337,160 | ₩340,754 | ₩332,190 | ₩335,556 | -0.48% | 19.3만 |
|---|
| 2026.02.05 | ₩330,386 | ₩336,158 | ₩327,887 | ₩331,989 | +0.49% | 20만 |
|---|
| 2026.02.04 | ₩342,691 | ₩343,974 | ₩328,676 | ₩333,152 | -2.78% | 30.8만 |
|---|
| 2026.02.03 | ₩344,989 | ₩346,860 | ₩338,402 | ₩343,680 | -0.38% | 21.4만 |
|---|
| 2026.02.02 | ₩337,814 | ₩344,775 | ₩337,814 | ₩343,413 | +1.66% | 32.9만 |
|---|
| 2026.01.30 | ₩334,020 | ₩341,890 | ₩334,020 | ₩340,153 | +1.84% | 21.8만 |
|---|
| 2026.01.29 | ₩341,796 | ₩345,777 | ₩337,881 | ₩340,300 | -0.44% | 53.1만 |
|---|
| 2026.01.28 | ₩347,488 | ₩349,144 | ₩338,776 | ₩340,834 | -1.91% | 33.2만 |
|---|
| 2026.01.27 | ₩347,421 | ₩354,101 | ₩347,100 | ₩349,185 | +0.51% | 24.4만 |
|---|
| 2026.01.26 | ₩345,109 | ₩347,060 | ₩341,382 | ₩345,978 | +0.25% | 23.6만 |
|---|
| 2026.01.23 | ₩345,751 | ₩351,149 | ₩343,332 | ₩344,682 | -0.31% | 23.3만 |
|---|
| 2026.01.22 | ₩360,688 | ₩360,688 | ₩348,757 | ₩350,187 | -2.91% | 18.8만 |
|---|
| 2026.01.21 | ₩359,699 | ₩362,332 | ₩356,987 | ₩359,673 | -0.01% | 27.1만 |
|---|
| 2026.01.20 | ₩359,686 | ₩364,068 | ₩354,115 | ₩356,840 | -0.79% | 53.4만 |
|---|
| 2026.01.16 | ₩366,139 | ₩368,678 | ₩363,240 | ₩363,921 | -0.61% | 31.9만 |
|---|
| 2026.01.15 | ₩364,496 | ₩370,762 | ₩363,133 | ₩368,932 | +1.22% | 25.8만 |
|---|
| 2026.01.14 | ₩361,289 | ₩364,937 | ₩356,626 | ₩362,625 | +0.37% | 25.6만 |
|---|
| 2026.01.13 | ₩368,985 | ₩373,648 | ₩360,408 | ₩362,158 | -1.85% | 20만 |
|---|
| 2026.01.12 | ₩365,298 | ₩369,533 | ₩364,095 | ₩366,901 | +0.44% | 21.1만 |
|---|
| 2026.01.09 | ₩363,160 | ₩369,373 | ₩362,158 | ₩364,964 | +0.50% | 39.1만 |
|---|
| 2026.01.08 | ₩369,199 | ₩371,697 | ₩357,254 | ₩362,412 | -1.84% | 32만 |
|---|
| 2026.01.07 | ₩363,213 | ₩368,798 | ₩361,116 | ₩362,171 | -0.29% | 29.1만 |
|---|
| 2026.01.06 | ₩355,504 | ₩362,679 | ₩355,451 | ₩360,301 | +1.35% | 30.1만 |
|---|
| 2026.01.05 | ₩344,722 | ₩358,136 | ₩344,522 | ₩355,424 | +3.10% | 24.5만 |
|---|
| 2026.01.02 | ₩337,133 | ₩344,201 | ₩334,862 | ₩343,707 | +1.95% | 25.8만 |
|---|
| 2025.12.31 | ₩341,262 | ₩341,622 | ₩336,799 | ₩337,267 | -1.17% | 19만 |
|---|
| 2025.12.30 | ₩342,130 | ₩342,344 | ₩337,574 | ₩340,740 | -0.41% | 21만 |
|---|
| 2025.12.29 | ₩345,631 | ₩346,245 | ₩340,380 | ₩341,983 | -1.06% | 22.3만 |
|---|
| 2025.12.26 | ₩350,975 | ₩350,975 | ₩346,365 | ₩347,180 | -1.08% | 23.7만 |
|---|
| 2025.12.24 | ₩351,055 | ₩352,565 | ₩348,944 | ₩350,320 | -0.21% | 17.6만 |
|---|
| 2025.12.23 | ₩350,053 | ₩353,447 | ₩347,220 | ₩351,630 | +0.45% | 28.1만 |
|---|
| 2025.12.22 | ₩344,602 | ₩349,612 | ₩341,555 | ₩349,011 | +1.28% | 42.6만 |
|---|
| 2025.12.19 | ₩325,816 | ₩343,466 | ₩325,816 | ₩341,676 | +4.87% | 50.6만 |
|---|
| 2025.12.18 | ₩324,106 | ₩326,591 | ₩319,644 | ₩321,915 | -0.68% | 45.8만 |
|---|
| 2025.12.17 | ₩324,267 | ₩326,030 | ₩320,339 | ₩321,047 | -0.99% | 25.3만 |
|---|
| 2025.12.16 | ₩324,708 | ₩325,643 | ₩320,085 | ₩324,146 | -0.17% | 28.7만 |
|---|
| 2025.12.15 | ₩324,801 | ₩328,008 | ₩321,060 | ₩325,710 | +0.28% | 30.1만 |
|---|
| 2025.12.12 | ₩328,261 | ₩330,292 | ₩322,089 | ₩323,572 | -1.43% | 19.6만 |
|---|
| 2025.12.11 | ₩322,262 | ₩328,115 | ₩320,205 | ₩327,767 | +1.71% | 25.5만 |
|---|
| 2025.12.10 | ₩319,764 | ₩323,171 | ₩317,894 | ₩321,835 | +0.65% | 27만 |
|---|
| 2025.12.09 | ₩325,937 | ₩330,413 | ₩317,920 | ₩318,989 | -2.13% | 22.3만 |
|---|
| 2025.12.08 | ₩328,115 | ₩331,174 | ₩325,416 | ₩328,195 | +0.02% | 15.9만 |
|---|
| 2025.12.05 | ₩332,190 | ₩332,190 | ₩322,864 | ₩326,378 | -1.75% | 13.7만 |
|---|
| 2025.12.04 | ₩325,028 | ₩331,669 | ₩324,133 | ₩329,932 | +1.51% | 17.2만 |
|---|
| 2025.12.03 | ₩323,505 | ₩324,494 | ₩320,472 | ₩324,120 | +0.19% | 22.4만 |
|---|
| 2025.12.02 | ₩326,511 | ₩326,511 | ₩321,488 | ₩322,102 | -1.35% | 17.3만 |
|---|
| 2025.12.01 | ₩329,023 | ₩330,012 | ₩323,933 | ₩324,440 | -1.39% | 22.5만 |
|---|
| 2025.11.28 | ₩330,733 | ₩331,869 | ₩327,927 | ₩329,972 | -0.23% | 6.9만 |
|---|
| 2025.11.26 | ₩327,740 | ₩333,085 | ₩327,740 | ₩328,115 | +0.11% | 18.2만 |
|---|
| 2025.11.25 | ₩320,218 | ₩329,117 | ₩320,218 | ₩328,649 | +2.63% | 17.7만 |
|---|
| 2025.11.24 | ₩318,535 | ₩322,196 | ₩317,600 | ₩320,218 | +0.53% | 28.8만 |
|---|
| 2025.11.21 | ₩316,744 | ₩317,920 | ₩312,389 | ₩317,426 | +0.22% | 22만 |
|---|
| 2025.11.20 | ₩327,340 | ₩327,340 | ₩315,542 | ₩317,239 | -3.09% | 18.8만 |
|---|
| 2025.11.19 | ₩324,080 | ₩324,146 | ₩319,550 | ₩321,715 | -0.73% | 16.8만 |
|---|
| 2025.11.18 | ₩324,106 | ₩327,487 | ₩318,321 | ₩322,957 | -0.35% | 20.3만 |
|---|
| 2025.11.17 | ₩328,302 | ₩328,302 | ₩322,062 | ₩323,826 | -1.36% | 16.2만 |
|---|
| 2025.11.14 | ₩329,077 | ₩331,842 | ₩324,587 | ₩327,366 | -0.52% | 13.1만 |
|---|
| 2025.11.13 | ₩339,725 | ₩341,048 | ₩330,506 | ₩331,294 | -2.48% | 11.1만 |
|---|
| 2025.11.12 | ₩341,462 | ₩346,539 | ₩338,563 | ₩339,110 | -0.69% | 19.8만 |
|---|
| 2025.11.11 | ₩344,695 | ₩346,606 | ₩340,928 | ₩343,025 | -0.48% | 24.7만 |
|---|
| 2025.11.10 | ₩343,600 | ₩351,095 | ₩340,928 | ₩344,949 | +0.39% | 26.5만 |
|---|
| 2025.11.07 | ₩331,628 | ₩336,559 | ₩326,070 | ₩336,118 | +1.35% | 21만 |
|---|
| 2025.11.06 | ₩331,909 | ₩336,091 | ₩330,079 | ₩331,508 | -0.12% | 15만 |
|---|
| 2025.11.05 | ₩326,805 | ₩332,216 | ₩326,338 | ₩331,575 | +1.46% | 15.6만 |
|---|
| 2025.11.04 | ₩326,297 | ₩329,664 | ₩324,667 | ₩328,836 | +0.78% | 13.3만 |
|---|
| 2025.11.03 | ₩331,588 | ₩331,588 | ₩326,538 | ₩328,582 | -0.91% | 18.9만 |
|---|
| 2025.10.31 | ₩323,719 | ₩331,375 | ₩322,997 | ₩330,987 | +2.25% | 46.3만 |
|---|
| 2025.10.30 | ₩324,320 | ₩329,798 | ₩321,741 | ₩322,877 | -0.44% | 20.8만 |
|---|
| 2025.10.29 | ₩324,854 | ₩326,511 | ₩321,902 | ₩324,454 | -0.12% | 21.7만 |
|---|
| 2025.10.28 | ₩330,399 | ₩330,399 | ₩322,062 | ₩325,576 | -1.46% | 20.4만 |
|---|
| 2025.10.27 | ₩330,546 | ₩331,575 | ₩327,353 | ₩329,544 | -0.30% | 18.3만 |
|---|
| 2025.10.24 | ₩332,697 | ₩333,312 | ₩329,985 | ₩330,760 | -0.58% | 13.7만 |
|---|
| 2025.10.23 | ₩323,051 | ₩331,041 | ₩322,476 | ₩330,894 | +2.43% | 22.5만 |
|---|
| 2025.10.22 | ₩329,664 | ₩329,664 | ₩324,948 | ₩325,322 | -1.32% | 20.6만 |
|---|
| 2025.10.21 | ₩333,900 | ₩336,024 | ₩327,674 | ₩329,117 | -1.43% | 33만 |
|---|
| 2025.10.20 | ₩319,483 | ₩328,889 | ₩319,483 | ₩327,540 | +2.52% | 22.9만 |
|---|
| 2025.10.17 | ₩317,706 | ₩320,726 | ₩317,706 | ₩319,791 | +0.66% | 21.2만 |
|---|
| 2025.10.16 | ₩322,516 | ₩325,576 | ₩320,005 | ₩320,045 | -0.77% | 19.5만 |
|---|
| 2025.10.15 | ₩330,479 | ₩334,661 | ₩321,301 | ₩322,343 | -2.46% | 27.8만 |
|---|
| 2025.10.14 | ₩326,177 | ₩331,642 | ₩324,681 | ₩329,397 | +0.99% | 12.7만 |
|---|
| 2025.10.13 | ₩325,229 | ₩329,451 | ₩325,202 | ₩327,353 | +0.65% | 10.2만 |
|---|
| 2025.10.10 | ₩337,400 | ₩337,400 | ₩322,089 | ₩323,692 | -4.06% | 22.2만 |
|---|