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 | ₩296,853 | ₩299,061 | ₩294,138 | ₩298,392 | +0.52% | 27.9만 |
| 2026.10.08 | ₩296,452 | ₩296,679 | ₩291,636 | ₩295,743 | -0.24% | 38.5만 |
| 2026.10.07 | ₩298,847 | ₩300,385 | ₩295,676 | ₩296,037 | -0.94% | 16.1만 |
| 2026.10.06 | ₩301,924 | ₩303,475 | ₩295,930 | ₩303,034 | +0.37% | 20.3만 |
| 2026.10.05 | ₩300,024 | ₩303,663 | ₩298,419 | ₩300,840 | +0.27% | 32.9만 |
| 2026.10.02 | ₩312,198 | ₩314,204 | ₩300,760 | ₩300,786 | -3.66% | 31.7만 |
| 2026.10.01 | ₩306,352 | ₩310,766 | ₩303,663 | ₩308,786 | +0.79% | 42.7만 |
| 2026.09.30 | ₩309,134 | ₩311,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩305,455 |
| -1.19% |
| 37.9만 |
| 2026.09.29 | ₩307,301 | ₩311,622 | ₩306,485 | ₩308,813 | +0.49% | 26.8만 |
|---|
| 2026.09.28 | ₩306,419 | ₩311,622 | ₩301,857 | ₩308,532 | +0.69% | 22.4만 |
|---|
| 2026.09.25 | ₩309,308 | ₩312,746 | ₩307,128 | ₩310,392 | +0.35% | 24.7만 |
|---|
| 2026.09.24 | ₩308,626 | ₩314,405 | ₩306,927 | ₩306,940 | -0.55% | 27.3만 |
|---|
| 2026.09.23 | ₩306,352 | ₩313,790 | ₩305,830 | ₩309,174 | +0.92% | 26.7만 |
|---|
| 2026.09.22 | ₩306,084 | ₩309,362 | ₩301,696 | ₩306,646 | +0.18% | 28.2만 |
|---|
| 2026.09.21 | ₩299,823 | ₩304,532 | ₩298,084 | ₩303,235 | +1.14% | 24.4만 |
|---|
| 2026.09.18 | ₩295,355 | ₩296,920 | ₩292,867 | ₩296,853 | +0.51% | 87.5만 |
|---|
| 2026.09.17 | ₩301,937 | ₩301,937 | ₩294,057 | ₩295,475 | -2.14% | 52.9만 |
|---|
| 2026.09.16 | ₩298,793 | ₩304,225 | ₩297,041 | ₩297,482 | -0.44% | 43.2만 |
|---|
| 2026.09.15 | ₩305,014 | ₩305,335 | ₩295,663 | ₩297,589 | -2.43% | 38.1만 |
|---|
| 2026.09.14 | ₩312,224 | ₩313,964 | ₩301,710 | ₩304,653 | -2.43% | 46.5만 |
|---|
| 2026.09.11 | ₩314,365 | ₩320,438 | ₩310,418 | ₩314,713 | +0.11% | 23.7만 |
|---|
| 2026.09.10 | ₩310,847 | ₩315,475 | ₩307,208 | ₩310,820 | -0.01% | 30.7만 |
|---|
| 2026.09.09 | ₩314,833 | ₩316,131 | ₩309,816 | ₩311,007 | -1.22% | 33.2만 |
|---|
| 2026.09.08 | ₩321,415 | ₩321,415 | ₩314,218 | ₩314,432 | -2.17% | 24.5만 |
|---|
| 2026.09.04 | ₩318,659 | ₩323,181 | ₩318,659 | ₩321,308 | +0.83% | 28.1만 |
|---|
| 2026.09.03 | ₩325,428 | ₩325,428 | ₩316,586 | ₩320,077 | -1.64% | 30.9만 |
|---|
| 2026.09.02 | ₩326,392 | ₩326,392 | ₩320,010 | ₩320,840 | -1.70% | 22.2만 |
|---|
| 2026.09.01 | ₩325,014 | ₩328,037 | ₩322,846 | ₩323,743 | -0.39% | 21.8만 |
|---|
| 2026.08.31 | ₩330,325 | ₩333,562 | ₩326,565 | ₩326,646 | -1.11% | 33.2만 |
|---|
| 2026.08.28 | ₩333,509 | ₩337,482 | ₩329,629 | ₩334,525 | +0.30% | 23.4만 |
|---|
| 2026.08.27 | ₩344,478 | ₩345,722 | ₩330,392 | ₩335,796 | -2.52% | 52.8만 |
|---|
| 2026.08.26 | ₩350,913 | ₩355,823 | ₩334,672 | ₩342,258 | -2.47% | 38.9만 |
|---|
| 2026.08.25 | ₩350,900 | ₩351,528 | ₩343,502 | ₩343,943 | -1.98% | 30.9만 |
|---|
| 2026.08.24 | ₩351,702 | ₩352,666 | ₩345,896 | ₩346,793 | -1.40% | 20.1만 |
|---|
| 2026.08.21 | ₩342,512 | ₩350,351 | ₩342,512 | ₩349,161 | +1.94% | 20.8만 |
|---|
| 2026.08.20 | ₩349,963 | ₩354,632 | ₩343,355 | ₩345,040 | -1.41% | 22만 |
|---|
| 2026.08.19 | ₩359,569 | ₩359,823 | ₩353,696 | ₩353,696 | -1.63% | 20.3만 |
|---|
| 2026.08.18 | ₩357,187 | ₩364,438 | ₩355,769 | ₩359,569 | +0.67% | 22.9만 |
|---|
| 2026.08.17 | ₩364,277 | ₩366,605 | ₩361,482 | ₩362,003 | -0.62% | 26.2만 |
|---|
| 2026.08.14 | ₩365,522 | ₩367,930 | ₩362,351 | ₩367,876 | +0.64% | 19.9만 |
|---|
| 2026.08.13 | ₩367,595 | ₩367,595 | ₩357,936 | ₩364,532 | -0.83% | 22.7만 |
|---|
| 2026.08.12 | ₩357,227 | ₩364,385 | ₩354,151 | ₩364,157 | +1.94% | 23.4만 |
|---|
| 2026.08.11 | ₩353,415 | ₩359,421 | ₩351,328 | ₩354,137 | +0.20% | 44.2만 |
|---|
| 2026.08.10 | ₩360,050 | ₩361,214 | ₩353,468 | ₩354,619 | -1.51% | 19.2만 |
|---|
| 2026.08.07 | ₩352,612 | ₩360,773 | ₩351,060 | ₩356,264 | +1.04% | 12.4만 |
|---|
| 2026.08.06 | ₩355,314 | ₩364,866 | ₩350,177 | ₩353,080 | -0.63% | 18만 |
|---|
| 2026.08.05 | ₩351,167 | ₩359,087 | ₩351,167 | ₩356,465 | +1.51% | 17.3만 |
|---|
| 2026.08.04 | ₩354,512 | ₩358,485 | ₩352,893 | ₩355,796 | +0.36% | 26.9만 |
|---|
| 2026.08.03 | ₩341,549 | ₩352,130 | ₩341,549 | ₩350,258 | +2.55% | 23.2만 |
|---|
| 2026.07.31 | ₩338,632 | ₩346,512 | ₩338,632 | ₩344,184 | +1.64% | 17.9만 |
|---|
| 2026.07.30 | ₩346,565 | ₩352,144 | ₩338,164 | ₩342,672 | -1.12% | 19.6만 |
|---|
| 2026.07.29 | ₩348,679 | ₩352,090 | ₩341,254 | ₩344,291 | -1.26% | 17만 |
|---|
| 2026.07.28 | ₩346,017 | ₩352,465 | ₩344,719 | ₩352,171 | +1.78% | 34만 |
|---|
| 2026.07.27 | ₩341,161 | ₩349,388 | ₩340,880 | ₩347,047 | +1.73% | 19.2만 |
|---|
| 2026.07.24 | ₩335,114 | ₩339,823 | ₩335,020 | ₩338,993 | +1.16% | 17.8만 |
|---|
| 2026.07.23 | ₩327,101 | ₩334,766 | ₩327,101 | ₩332,933 | +1.78% | 37만 |
|---|
| 2026.07.22 | ₩331,836 | ₩334,445 | ₩326,632 | ₩326,753 | -1.53% | 17만 |
|---|
| 2026.07.21 | ₩332,987 | ₩334,097 | ₩329,094 | ₩331,288 | -0.51% | 15.6만 |
|---|
| 2026.07.20 | ₩334,445 | ₩339,034 | ₩330,137 | ₩332,010 | -0.73% | 20.2만 |
|---|
| 2026.07.17 | ₩323,756 | ₩342,151 | ₩307,569 | ₩334,539 | +3.33% | 27.5만 |
|---|
| 2026.07.16 | ₩337,535 | ₩338,338 | ₩331,261 | ₩334,766 | -0.82% | 20만 |
|---|
| 2026.07.15 | ₩333,241 | ₩341,923 | ₩333,241 | ₩338,726 | +1.65% | 13.8만 |
|---|
| 2026.07.14 | ₩337,107 | ₩338,565 | ₩333,843 | ₩334,044 | -0.91% | 14.6만 |
|---|
| 2026.07.13 | ₩337,027 | ₩337,121 | ₩331,341 | ₩333,509 | -1.04% | 10.8만 |
|---|
| 2026.07.10 | ₩337,308 | ₩340,652 | ₩333,776 | ₩339,890 | +0.77% | 13.7만 |
|---|
| 2026.07.09 | ₩331,810 | ₩340,893 | ₩331,488 | ₩338,820 | +2.11% | 14.9만 |
|---|
| 2026.07.08 | ₩340,639 | ₩343,529 | ₩333,669 | ₩335,823 | -1.41% | 14.2만 |
|---|
| 2026.07.07 | ₩354,632 | ₩354,632 | ₩338,472 | ₩344,572 | -2.84% | 17.1만 |
|---|
| 2026.07.06 | ₩350,044 | ₩357,749 | ₩348,184 | ₩351,341 | +0.37% | 34.1만 |
|---|
| 2026.07.02 | ₩348,304 | ₩355,247 | ₩345,602 | ₩350,097 | +0.51% | 37.2만 |
|---|
| 2026.07.01 | ₩347,850 | ₩354,779 | ₩346,539 | ₩350,030 | +0.63% | 28.1만 |
|---|
| 2026.06.30 | ₩338,177 | ₩346,284 | ₩338,177 | ₩345,027 | +2.03% | 54.6만 |
|---|
| 2026.06.29 | ₩337,870 | ₩345,816 | ₩335,261 | ₩340,438 | +0.76% | 63.5만 |
|---|
| 2026.06.26 | ₩341,495 | ₩341,709 | ₩333,214 | ₩340,786 | -0.21% | 82.5만 |
|---|
| 2026.06.25 | ₩332,505 | ₩344,505 | ₩327,984 | ₩344,438 | +3.59% | 77.3만 |
|---|
| 2026.06.24 | ₩323,221 | ₩333,228 | ₩323,221 | ₩329,054 | +1.80% | 58.2만 |
|---|
| 2026.06.23 | ₩322,405 | ₩330,298 | ₩314,378 | ₩329,415 | +2.17% | 37.9만 |
|---|
| 2026.06.22 | ₩327,154 | ₩332,505 | ₩323,368 | ₩323,903 | -0.99% | 42.2만 |
|---|
| 2026.06.18 | ₩341,923 | ₩341,923 | ₩330,111 | ₩331,208 | -3.13% | 39.4만 |
|---|
| 2026.06.17 | ₩329,254 | ₩337,321 | ₩316,840 | ₩331,957 | +0.82% | 27.7만 |
|---|
| 2026.06.16 | ₩333,054 | ₩337,575 | ₩331,315 | ₩331,917 | -0.34% | 26.9만 |
|---|
| 2026.06.15 | ₩340,733 | ₩342,191 | ₩332,746 | ₩332,746 | -2.34% | 31.8만 |
|---|
| 2026.06.12 | ₩338,953 | ₩338,953 | ₩328,639 | ₩330,552 | -2.48% | 25.4만 |
|---|
| 2026.06.11 | ₩321,281 | ₩336,197 | ₩321,281 | ₩335,850 | +4.53% | 37.6만 |
|---|
| 2026.06.10 | ₩322,673 | ₩326,218 | ₩316,920 | ₩317,656 | -1.55% | 34.6만 |
|---|
| 2026.06.09 | ₩320,224 | ₩325,749 | ₩312,746 | ₩323,515 | +1.03% | 61.9만 |
|---|
| 2026.06.08 | ₩327,917 | ₩331,957 | ₩319,114 | ₩320,398 | -2.29% | 29.6만 |
|---|
| 2026.06.05 | ₩327,047 | ₩328,866 | ₩323,355 | ₩325,749 | -0.40% | 27.4만 |
|---|
| 2026.06.04 | ₩327,127 | ₩334,218 | ₩325,923 | ₩329,495 | +0.72% | 37.1만 |
|---|
| 2026.06.03 | ₩326,151 | ₩329,856 | ₩323,047 | ₩324,091 | -0.63% | 25.2만 |
|---|
| 2026.06.02 | ₩326,953 | ₩331,743 | ₩323,649 | ₩327,448 | +0.15% | 40.2만 |
|---|
| 2026.06.01 | ₩343,034 | ₩344,679 | ₩328,800 | ₩329,000 | -4.09% | 32.3만 |
|---|
| 2026.05.29 | ₩341,937 | ₩348,197 | ₩339,261 | ₩347,569 | +1.65% | 82.9만 |
|---|
| 2026.05.28 | ₩334,405 | ₩346,579 | ₩331,114 | ₩344,291 | +2.96% | 64.2만 |
|---|
| 2026.05.27 | ₩309,576 | ₩310,713 | ₩305,067 | ₩307,408 | -0.70% | 39.2만 |
|---|
| 2026.05.26 | ₩305,121 | ₩309,054 | ₩303,689 | ₩306,204 | +0.36% | 63.2만 |
|---|
| 2026.05.22 | ₩299,957 | ₩304,278 | ₩298,900 | ₩299,716 | -0.08% | 29.3만 |
|---|
| 2026.05.21 | ₩295,743 | ₩302,031 | ₩292,800 | ₩299,462 | +1.26% | 17.8만 |
|---|
| 2026.05.20 | ₩295,904 | ₩300,011 | ₩290,873 | ₩299,368 | +1.17% | 29.2만 |
|---|
| 2026.05.19 | ₩292,532 | ₩295,007 | ₩287,128 | ₩291,583 | -0.32% | 31.3만 |
|---|
| 2026.05.18 | ₩289,375 | ₩294,740 | ₩288,546 | ₩292,064 | +0.93% | 42.7만 |
|---|
| 2026.05.15 | ₩295,904 | ₩296,104 | ₩287,743 | ₩289,429 | -2.19% | 31.4만 |
|---|
| 2026.05.14 | ₩291,944 | ₩298,004 | ₩290,526 | ₩297,656 | +1.96% | 38.2만 |
|---|
| 2026.05.13 | ₩292,425 | ₩296,184 | ₩287,609 | ₩292,572 | +0.05% | 36.1만 |
|---|
| 2026.05.12 | ₩289,549 | ₩292,813 | ₩287,810 | ₩290,526 | +0.34% | 47만 |
|---|
| 2026.05.11 | ₩294,780 | ₩296,987 | ₩287,369 | ₩291,007 | -1.28% | 40만 |
|---|
| 2026.05.08 | ₩296,211 | ₩298,164 | ₩291,235 | ₩296,506 | +0.10% | 23.4만 |
|---|
| 2026.05.07 | ₩304,345 | ₩304,412 | ₩292,733 | ₩295,288 | -2.98% | 28.2만 |
|---|
| 2026.05.06 | ₩292,800 | ₩304,332 | ₩292,519 | ₩301,255 | +2.89% | 51.4만 |
|---|
| 2026.05.05 | ₩283,877 | ₩289,362 | ₩281,830 | ₩286,753 | +1.01% | 37.1만 |
|---|
| 2026.05.04 | ₩281,817 | ₩284,987 | ₩280,238 | ₩280,412 | -0.50% | 32.2만 |
|---|
| 2026.05.01 | ₩283,449 | ₩285,241 | ₩275,904 | ₩279,971 | -1.23% | 35.8만 |
|---|
| 2026.04.30 | ₩271,088 | ₩280,185 | ₩271,088 | ₩279,623 | +3.15% | 31.4만 |
|---|
| 2026.04.29 | ₩274,111 | ₩274,673 | ₩266,686 | ₩269,268 | -1.77% | 26.4만 |
|---|
| 2026.04.28 | ₩276,974 | ₩279,743 | ₩272,252 | ₩274,941 | -0.73% | 29.9만 |
|---|
| 2026.04.27 | ₩271,690 | ₩275,583 | ₩270,927 | ₩274,941 | +1.20% | 31.8만 |
|---|
| 2026.04.24 | ₩276,666 | ₩277,201 | ₩270,513 | ₩272,706 | -1.43% | 20.3만 |
|---|
| 2026.04.23 | ₩275,502 | ₩282,512 | ₩272,653 | ₩277,817 | +0.84% | 23.2만 |
|---|
| 2026.04.22 | ₩285,295 | ₩288,920 | ₩275,141 | ₩277,442 | -2.75% | 25.5만 |
|---|
| 2026.04.21 | ₩293,924 | ₩296,104 | ₩282,593 | ₩282,927 | -3.74% | 27.4만 |
|---|
| 2026.04.20 | ₩297,322 | ₩297,322 | ₩294,271 | ₩296,091 | -0.41% | 16.9만 |
|---|
| 2026.04.17 | ₩293,830 | ₩301,201 | ₩293,576 | ₩296,318 | +0.85% | 32.3만 |
|---|
| 2026.04.16 | ₩299,021 | ₩300,746 | ₩289,027 | ₩289,054 | -3.33% | 25.6만 |
|---|
| 2026.04.15 | ₩302,659 | ₩306,405 | ₩295,904 | ₩296,974 | -1.88% | 15.2만 |
|---|
| 2026.04.14 | ₩299,074 | ₩304,198 | ₩297,830 | ₩302,178 | +1.04% | 27.1만 |
|---|
| 2026.04.13 | ₩292,211 | ₩299,556 | ₩292,211 | ₩298,807 | +2.26% | 39.7만 |
|---|
| 2026.04.10 | ₩296,947 | ₩298,980 | ₩292,104 | ₩294,031 | -0.98% | 28.2만 |
|---|
| 2026.04.09 | ₩295,957 | ₩302,980 | ₩295,810 | ₩298,954 | +1.01% | 29.3만 |
|---|
| 2026.04.08 | ₩293,803 | ₩302,566 | ₩293,496 | ₩299,944 | +2.09% | 51.3만 |
|---|
| 2026.04.07 | ₩284,158 | ₩286,285 | ₩280,867 | ₩284,185 | +0.01% | 24.4만 |
|---|
| 2026.04.06 | ₩280,238 | ₩285,924 | ₩280,238 | ₩285,603 | +1.91% | 22.9만 |
|---|
| 2026.04.02 | ₩280,492 | ₩285,415 | ₩274,245 | ₩282,325 | +0.65% | 47.5만 |
|---|
| 2026.04.01 | ₩289,576 | ₩289,576 | ₩282,780 | ₩284,118 | -1.88% | 23.4만 |
|---|
| 2026.03.31 | ₩277,897 | ₩285,148 | ₩274,285 | ₩282,392 | +1.62% | 40.2만 |
|---|
| 2026.03.30 | ₩281,415 | ₩281,415 | ₩271,048 | ₩274,084 | -2.61% | 50.5만 |
|---|
| 2026.03.27 | ₩277,054 | ₩279,435 | ₩275,877 | ₩277,964 | +0.33% | 25.3만 |
|---|
| 2026.03.26 | ₩280,934 | ₩285,121 | ₩278,111 | ₩278,700 | -0.80% | 24.9만 |
|---|
| 2026.03.25 | ₩290,044 | ₩291,810 | ₩284,011 | ₩285,014 | -1.73% | 25.3만 |
|---|
| 2026.03.24 | ₩284,051 | ₩286,646 | ₩280,947 | ₩284,693 | +0.23% | 29.8만 |
|---|
| 2026.03.23 | ₩288,412 | ₩289,777 | ₩284,332 | ₩284,987 | -1.19% | 44.3만 |
|---|
| 2026.03.20 | ₩286,713 | ₩296,064 | ₩278,499 | ₩280,158 | -2.29% | 76.6만 |
|---|
| 2026.03.19 | ₩292,733 | ₩295,690 | ₩282,245 | ₩285,616 | -2.43% | 53.2만 |
|---|
| 2026.03.18 | ₩301,870 | ₩304,613 | ₩295,302 | ₩295,649 | -2.06% | 27.4만 |
|---|
| 2026.03.17 | ₩303,569 | ₩305,964 | ₩297,335 | ₩301,228 | -0.77% | 17.5만 |
|---|
| 2026.03.16 | ₩300,037 | ₩302,164 | ₩295,970 | ₩299,569 | -0.16% | 21.6만 |
|---|
| 2026.03.13 | ₩303,596 | ₩303,596 | ₩293,482 | ₩296,158 | -2.45% | 23.2만 |
|---|
| 2026.03.12 | ₩300,225 | ₩308,666 | ₩297,589 | ₩298,419 | -0.60% | 45.9만 |
|---|
| 2026.03.11 | ₩306,753 | ₩312,719 | ₩305,174 | ₩311,622 | +1.59% | 33.1만 |
|---|
| 2026.03.10 | ₩317,723 | ₩318,619 | ₩309,763 | ₩310,097 | -2.40% | 20.7만 |
|---|
| 2026.03.09 | ₩311,877 | ₩314,499 | ₩305,750 | ₩313,161 | +0.41% | 49만 |
|---|
| 2026.03.06 | ₩310,258 | ₩313,308 | ₩305,990 | ₩311,515 | +0.41% | 27.8만 |
|---|
| 2026.03.05 | ₩323,395 | ₩325,281 | ₩309,161 | ₩314,057 | -2.89% | 38.9만 |
|---|
| 2026.03.04 | ₩332,759 | ₩332,759 | ₩325,081 | ₩326,017 | -2.03% | 30.7만 |
|---|
| 2026.03.03 | ₩329,027 | ₩330,231 | ₩320,278 | ₩327,101 | -0.59% | 41.7만 |
|---|
| 2026.03.02 | ₩323,823 | ₩336,880 | ₩321,268 | ₩329,616 | +1.79% | 38.6만 |
|---|
| 2026.02.27 | ₩318,646 | ₩328,425 | ₩316,880 | ₩321,214 | +0.81% | 78.2만 |
|---|
| 2026.02.26 | ₩320,693 | ₩320,693 | ₩296,091 | ₩318,218 | -0.77% | 97.2만 |
|---|
| 2026.02.25 | ₩348,050 | ₩350,365 | ₩337,294 | ₩338,432 | -2.76% | 43.8만 |
|---|
| 2026.02.24 | ₩343,395 | ₩348,478 | ₩339,890 | ₩347,007 | +1.05% | 31.7만 |
|---|
| 2026.02.23 | ₩347,448 | ₩351,395 | ₩345,201 | ₩346,298 | -0.33% | 29.7만 |
|---|
| 2026.02.20 | ₩350,391 | ₩354,886 | ₩344,960 | ₩349,977 | -0.12% | 36.1만 |
|---|
| 2026.02.19 | ₩343,649 | ₩352,077 | ₩343,649 | ₩348,090 | +1.29% | 20만 |
|---|
| 2026.02.18 | ₩342,753 | ₩346,659 | ₩339,555 | ₩345,120 | +0.69% | 26.4만 |
|---|
| 2026.02.17 | ₩339,488 | ₩348,559 | ₩337,080 | ₩340,131 | +0.19% | 29.8만 |
|---|
| 2026.02.13 | ₩338,632 | ₩344,706 | ₩336,318 | ₩338,338 | -0.09% | 28.1만 |
|---|
| 2026.02.12 | ₩333,201 | ₩339,809 | ₩332,117 | ₩334,900 | +0.51% | 26.4만 |
|---|
| 2026.02.11 | ₩327,997 | ₩332,880 | ₩325,321 | ₩330,418 | +0.74% | 21.9만 |
|---|
| 2026.02.10 | ₩331,101 | ₩334,860 | ₩330,004 | ₩331,596 | +0.15% | 29.7만 |
|---|
| 2026.02.09 | ₩334,378 | ₩341,388 | ₩331,569 | ₩331,957 | -0.72% | 14.1만 |
|---|
| 2026.02.06 | ₩337,589 | ₩341,187 | ₩332,612 | ₩335,983 | -0.48% | 19.3만 |
|---|
| 2026.02.05 | ₩330,806 | ₩336,585 | ₩328,305 | ₩332,412 | +0.49% | 20만 |
|---|
| 2026.02.04 | ₩343,127 | ₩344,411 | ₩329,094 | ₩333,575 | -2.78% | 30.8만 |
|---|
| 2026.02.03 | ₩345,428 | ₩347,301 | ₩338,833 | ₩344,117 | -0.38% | 21.4만 |
|---|
| 2026.02.02 | ₩338,244 | ₩345,214 | ₩338,244 | ₩343,850 | +1.66% | 32.9만 |
|---|
| 2026.01.30 | ₩334,445 | ₩342,325 | ₩334,445 | ₩340,585 | +1.84% | 21.8만 |
|---|
| 2026.01.29 | ₩342,231 | ₩346,217 | ₩338,311 | ₩340,733 | -0.44% | 53.1만 |
|---|
| 2026.01.28 | ₩347,930 | ₩349,589 | ₩339,207 | ₩341,268 | -1.91% | 33.2만 |
|---|
| 2026.01.27 | ₩347,863 | ₩354,552 | ₩347,542 | ₩349,629 | +0.51% | 24.4만 |
|---|
| 2026.01.26 | ₩345,549 | ₩347,502 | ₩341,816 | ₩346,418 | +0.25% | 23.6만 |
|---|
| 2026.01.23 | ₩346,191 | ₩351,595 | ₩343,769 | ₩345,120 | -0.31% | 23.3만 |
|---|
| 2026.01.22 | ₩361,147 | ₩361,147 | ₩349,201 | ₩350,632 | -2.91% | 18.8만 |
|---|
| 2026.01.21 | ₩360,157 | ₩362,793 | ₩357,441 | ₩360,130 | -0.01% | 27.1만 |
|---|
| 2026.01.20 | ₩360,144 | ₩364,532 | ₩354,565 | ₩357,294 | -0.79% | 53.4만 |
|---|
| 2026.01.16 | ₩366,605 | ₩369,147 | ₩363,702 | ₩364,385 | -0.61% | 31.9만 |
|---|
| 2026.01.15 | ₩364,960 | ₩371,234 | ₩363,595 | ₩369,401 | +1.22% | 25.8만 |
|---|
| 2026.01.14 | ₩361,749 | ₩365,401 | ₩357,080 | ₩363,087 | +0.37% | 25.6만 |
|---|
| 2026.01.13 | ₩369,455 | ₩374,124 | ₩360,866 | ₩362,619 | -1.85% | 20만 |
|---|
| 2026.01.12 | ₩365,762 | ₩370,003 | ₩364,558 | ₩367,368 | +0.44% | 21.1만 |
|---|
| 2026.01.09 | ₩363,622 | ₩369,843 | ₩362,619 | ₩365,428 | +0.50% | 39.1만 |
|---|
| 2026.01.08 | ₩369,669 | ₩372,170 | ₩357,709 | ₩362,873 | -1.84% | 32만 |
|---|
| 2026.01.07 | ₩363,676 | ₩369,267 | ₩361,575 | ₩362,632 | -0.29% | 29.1만 |
|---|
| 2026.01.06 | ₩355,956 | ₩363,140 | ₩355,903 | ₩360,759 | +1.35% | 30.1만 |
|---|
| 2026.01.05 | ₩345,161 | ₩358,592 | ₩344,960 | ₩355,876 | +3.10% | 24.5만 |
|---|
| 2026.01.02 | ₩337,562 | ₩344,639 | ₩335,288 | ₩344,144 | +1.95% | 25.8만 |
|---|
| 2025.12.31 | ₩341,696 | ₩342,057 | ₩337,228 | ₩337,696 | -1.17% | 19만 |
|---|
| 2025.12.30 | ₩342,565 | ₩342,779 | ₩338,003 | ₩341,174 | -0.41% | 21만 |
|---|
| 2025.12.29 | ₩346,070 | ₩346,686 | ₩340,813 | ₩342,418 | -1.06% | 22.3만 |
|---|
| 2025.12.26 | ₩351,421 | ₩351,421 | ₩346,806 | ₩347,622 | -1.08% | 23.7만 |
|---|
| 2025.12.24 | ₩351,502 | ₩353,013 | ₩349,388 | ₩350,766 | -0.21% | 17.6만 |
|---|
| 2025.12.23 | ₩350,498 | ₩353,896 | ₩347,662 | ₩352,077 | +0.45% | 28.1만 |
|---|
| 2025.12.22 | ₩345,040 | ₩350,057 | ₩341,990 | ₩349,455 | +1.28% | 42.6만 |
|---|
| 2025.12.19 | ₩326,231 | ₩343,903 | ₩326,231 | ₩342,110 | +4.87% | 50.6만 |
|---|
| 2025.12.18 | ₩324,519 | ₩327,007 | ₩320,050 | ₩322,325 | -0.68% | 45.8만 |
|---|
| 2025.12.17 | ₩324,679 | ₩326,445 | ₩320,746 | ₩321,455 | -0.99% | 25.3만 |
|---|
| 2025.12.16 | ₩325,121 | ₩326,057 | ₩320,492 | ₩324,559 | -0.17% | 28.7만 |
|---|
| 2025.12.15 | ₩325,214 | ₩328,425 | ₩321,469 | ₩326,124 | +0.28% | 30.1만 |
|---|
| 2025.12.12 | ₩328,679 | ₩330,713 | ₩322,499 | ₩323,984 | -1.43% | 19.6만 |
|---|
| 2025.12.11 | ₩322,673 | ₩328,532 | ₩320,612 | ₩328,184 | +1.71% | 25.5만 |
|---|
| 2025.12.10 | ₩320,171 | ₩323,582 | ₩318,298 | ₩322,244 | +0.65% | 27만 |
|---|
| 2025.12.09 | ₩326,351 | ₩330,833 | ₩318,325 | ₩319,395 | -2.13% | 22.3만 |
|---|
| 2025.12.08 | ₩328,532 | ₩331,596 | ₩325,830 | ₩328,612 | +0.02% | 15.9만 |
|---|
| 2025.12.05 | ₩332,612 | ₩332,612 | ₩323,275 | ₩326,793 | -1.75% | 13.7만 |
|---|
| 2025.12.04 | ₩325,442 | ₩332,091 | ₩324,545 | ₩330,351 | +1.51% | 17.2만 |
|---|
| 2025.12.03 | ₩323,917 | ₩324,907 | ₩320,880 | ₩324,532 | +0.19% | 22.4만 |
|---|
| 2025.12.02 | ₩326,927 | ₩326,927 | ₩321,897 | ₩322,512 | -1.35% | 17.3만 |
|---|
| 2025.12.01 | ₩329,442 | ₩330,432 | ₩324,345 | ₩324,853 | -1.39% | 22.5만 |
|---|
| 2025.11.28 | ₩331,154 | ₩332,291 | ₩328,345 | ₩330,392 | -0.23% | 6.9만 |
|---|
| 2025.11.26 | ₩328,157 | ₩333,509 | ₩328,157 | ₩328,532 | +0.11% | 18.2만 |
|---|
| 2025.11.25 | ₩320,626 | ₩329,535 | ₩320,626 | ₩329,067 | +2.63% | 17.7만 |
|---|
| 2025.11.24 | ₩318,940 | ₩322,606 | ₩318,004 | ₩320,626 | +0.53% | 28.8만 |
|---|
| 2025.11.21 | ₩317,148 | ₩318,325 | ₩312,786 | ₩317,830 | +0.22% | 22만 |
|---|
| 2025.11.20 | ₩327,756 | ₩327,756 | ₩315,944 | ₩317,642 | -3.09% | 18.8만 |
|---|
| 2025.11.19 | ₩324,492 | ₩324,559 | ₩319,957 | ₩322,124 | -0.73% | 16.8만 |
|---|
| 2025.11.18 | ₩324,519 | ₩327,903 | ₩318,726 | ₩323,368 | -0.35% | 20.3만 |
|---|
| 2025.11.17 | ₩328,719 | ₩328,719 | ₩322,472 | ₩324,238 | -1.36% | 16.2만 |
|---|
| 2025.11.14 | ₩329,495 | ₩332,264 | ₩325,000 | ₩327,783 | -0.52% | 13.1만 |
|---|
| 2025.11.13 | ₩340,157 | ₩341,482 | ₩330,927 | ₩331,716 | -2.48% | 11.1만 |
|---|
| 2025.11.12 | ₩341,896 | ₩346,980 | ₩338,993 | ₩339,542 | -0.69% | 19.8만 |
|---|
| 2025.11.11 | ₩345,134 | ₩347,047 | ₩341,361 | ₩343,462 | -0.48% | 24.7만 |
|---|
| 2025.11.10 | ₩344,037 | ₩351,542 | ₩341,361 | ₩345,388 | +0.39% | 26.5만 |
|---|
| 2025.11.07 | ₩332,050 | ₩336,987 | ₩326,485 | ₩336,545 | +1.35% | 21만 |
|---|
| 2025.11.06 | ₩332,331 | ₩336,519 | ₩330,499 | ₩331,930 | -0.12% | 15만 |
|---|
| 2025.11.05 | ₩327,221 | ₩332,639 | ₩326,753 | ₩331,997 | +1.46% | 15.6만 |
|---|
| 2025.11.04 | ₩326,713 | ₩330,084 | ₩325,081 | ₩329,254 | +0.78% | 13.3만 |
|---|
| 2025.11.03 | ₩332,010 | ₩332,010 | ₩326,953 | ₩329,000 | -0.91% | 18.9만 |
|---|
| 2025.10.31 | ₩324,131 | ₩331,796 | ₩323,408 | ₩331,408 | +2.25% | 46.3만 |
|---|
| 2025.10.30 | ₩324,733 | ₩330,218 | ₩322,151 | ₩323,288 | -0.44% | 20.8만 |
|---|
| 2025.10.29 | ₩325,268 | ₩326,927 | ₩322,311 | ₩324,866 | -0.12% | 21.7만 |
|---|
| 2025.10.28 | ₩330,820 | ₩330,820 | ₩322,472 | ₩325,990 | -1.46% | 20.4만 |
|---|
| 2025.10.27 | ₩330,967 | ₩331,997 | ₩327,769 | ₩329,963 | -0.30% | 18.3만 |
|---|
| 2025.10.24 | ₩333,121 | ₩333,736 | ₩330,405 | ₩331,181 | -0.58% | 13.7만 |
|---|
| 2025.10.23 | ₩323,462 | ₩331,462 | ₩322,887 | ₩331,315 | +2.43% | 22.5만 |
|---|
| 2025.10.22 | ₩330,084 | ₩330,084 | ₩325,361 | ₩325,736 | -1.32% | 20.6만 |
|---|
| 2025.10.21 | ₩334,325 | ₩336,452 | ₩328,091 | ₩329,535 | -1.43% | 33만 |
|---|
| 2025.10.20 | ₩319,890 | ₩329,308 | ₩319,890 | ₩327,957 | +2.52% | 22.9만 |
|---|
| 2025.10.17 | ₩318,111 | ₩321,134 | ₩318,111 | ₩320,198 | +0.66% | 21.2만 |
|---|
| 2025.10.16 | ₩322,927 | ₩325,990 | ₩320,412 | ₩320,452 | -0.77% | 19.5만 |
|---|
| 2025.10.15 | ₩330,900 | ₩335,087 | ₩321,709 | ₩322,753 | -2.46% | 27.8만 |
|---|
| 2025.10.14 | ₩326,592 | ₩332,064 | ₩325,094 | ₩329,816 | +0.99% | 12.7만 |
|---|
| 2025.10.13 | ₩325,642 | ₩329,870 | ₩325,616 | ₩327,769 | +0.65% | 10.2만 |
|---|
| 2025.10.10 | ₩337,830 | ₩337,830 | ₩322,499 | ₩324,104 | -4.06% | 22.2만 |
|---|