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 | ₩296,143 | ₩298,345 | ₩293,434 | ₩297,678 | +0.52% | 27.9만 |
| 2026.10.08 | ₩295,743 | ₩295,970 | ₩290,938 | ₩295,036 | -0.24% | 38.5만 |
| 2026.10.07 | ₩298,132 | ₩299,667 | ₩294,969 | ₩295,329 | -0.94% | 16.1만 |
| 2026.10.06 | ₩301,201 | ₩302,749 | ₩295,222 | ₩302,309 | +0.37% | 20.3만 |
| 2026.10.05 | ₩299,306 | ₩302,936 | ₩297,705 | ₩300,120 | +0.27% | 32.9만 |
| 2026.10.02 | ₩311,451 | ₩313,453 | ₩300,040 | ₩300,067 | -3.66% | 31.7만 |
| 2026.10.01 | ₩305,619 | ₩310,023 | ₩302,936 | ₩308,048 | +0.79% | 42.7만 |
| 2026.09.30 | ₩308,395 | ₩310,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,725 |
| -1.19% |
| 37.9만 |
| 2026.09.29 | ₩306,566 | ₩310,877 | ₩305,752 | ₩308,074 | +0.49% | 26.8만 |
|---|
| 2026.09.28 | ₩305,686 | ₩310,877 | ₩301,135 | ₩307,794 | +0.69% | 22.4만 |
|---|
| 2026.09.25 | ₩308,568 | ₩311,998 | ₩306,393 | ₩309,649 | +0.35% | 24.7만 |
|---|
| 2026.09.24 | ₩307,888 | ₩313,653 | ₩306,193 | ₩306,206 | -0.55% | 27.3만 |
|---|
| 2026.09.23 | ₩305,619 | ₩313,039 | ₩305,098 | ₩308,435 | +0.92% | 26.7만 |
|---|
| 2026.09.22 | ₩305,352 | ₩308,622 | ₩300,974 | ₩305,912 | +0.18% | 28.2만 |
|---|
| 2026.09.21 | ₩299,106 | ₩303,804 | ₩297,371 | ₩302,509 | +1.14% | 24.4만 |
|---|
| 2026.09.18 | ₩294,649 | ₩296,210 | ₩292,166 | ₩296,143 | +0.51% | 87.5만 |
|---|
| 2026.09.17 | ₩301,215 | ₩301,215 | ₩293,354 | ₩294,769 | -2.14% | 52.9만 |
|---|
| 2026.09.16 | ₩298,078 | ₩303,497 | ₩296,330 | ₩296,771 | -0.44% | 43.2만 |
|---|
| 2026.09.15 | ₩304,284 | ₩304,605 | ₩294,956 | ₩296,877 | -2.43% | 38.1만 |
|---|
| 2026.09.14 | ₩311,478 | ₩313,213 | ₩300,988 | ₩303,924 | -2.43% | 46.5만 |
|---|
| 2026.09.11 | ₩313,613 | ₩319,672 | ₩309,676 | ₩313,960 | +0.11% | 23.7만 |
|---|
| 2026.09.10 | ₩310,103 | ₩314,721 | ₩306,473 | ₩310,076 | -0.01% | 30.7만 |
|---|
| 2026.09.09 | ₩314,080 | ₩315,375 | ₩309,075 | ₩310,263 | -1.22% | 33.2만 |
|---|
| 2026.09.08 | ₩320,646 | ₩320,646 | ₩313,466 | ₩313,680 | -2.17% | 24.5만 |
|---|
| 2026.09.04 | ₩317,897 | ₩322,408 | ₩317,897 | ₩320,539 | +0.83% | 28.1만 |
|---|
| 2026.09.03 | ₩324,650 | ₩324,650 | ₩315,828 | ₩319,312 | -1.64% | 30.9만 |
|---|
| 2026.09.02 | ₩325,611 | ₩325,611 | ₩319,245 | ₩320,072 | -1.70% | 22.2만 |
|---|
| 2026.09.01 | ₩324,236 | ₩327,252 | ₩322,074 | ₩322,968 | -0.39% | 21.8만 |
|---|
| 2026.08.31 | ₩329,534 | ₩332,764 | ₩325,784 | ₩325,864 | -1.11% | 33.2만 |
|---|
| 2026.08.28 | ₩332,711 | ₩336,675 | ₩328,841 | ₩333,725 | +0.30% | 23.4만 |
|---|
| 2026.08.27 | ₩343,654 | ₩344,895 | ₩329,601 | ₩334,993 | -2.52% | 52.8만 |
|---|
| 2026.08.26 | ₩350,074 | ₩354,972 | ₩333,872 | ₩341,439 | -2.47% | 38.9만 |
|---|
| 2026.08.25 | ₩350,060 | ₩350,688 | ₩342,680 | ₩343,121 | -1.98% | 30.9만 |
|---|
| 2026.08.24 | ₩350,861 | ₩351,822 | ₩345,069 | ₩345,963 | -1.40% | 20.1만 |
|---|
| 2026.08.21 | ₩341,693 | ₩349,513 | ₩341,693 | ₩348,325 | +1.94% | 20.8만 |
|---|
| 2026.08.20 | ₩349,126 | ₩353,784 | ₩342,533 | ₩344,215 | -1.41% | 22만 |
|---|
| 2026.08.19 | ₩358,708 | ₩358,962 | ₩352,850 | ₩352,850 | -1.63% | 20.3만 |
|---|
| 2026.08.18 | ₩356,333 | ₩363,566 | ₩354,918 | ₩358,708 | +0.67% | 22.9만 |
|---|
| 2026.08.17 | ₩363,406 | ₩365,728 | ₩360,617 | ₩361,137 | -0.62% | 26.2만 |
|---|
| 2026.08.14 | ₩364,647 | ₩367,050 | ₩361,484 | ₩366,996 | +0.64% | 19.9만 |
|---|
| 2026.08.13 | ₩366,716 | ₩366,716 | ₩357,080 | ₩363,660 | -0.83% | 22.7만 |
|---|
| 2026.08.12 | ₩356,373 | ₩363,513 | ₩353,303 | ₩363,286 | +1.94% | 23.4만 |
|---|
| 2026.08.11 | ₩352,569 | ₩358,562 | ₩350,487 | ₩353,290 | +0.20% | 44.2만 |
|---|
| 2026.08.10 | ₩359,189 | ₩360,350 | ₩352,623 | ₩353,770 | -1.51% | 19.2만 |
|---|
| 2026.08.07 | ₩351,769 | ₩359,910 | ₩350,221 | ₩355,412 | +1.04% | 12.4만 |
|---|
| 2026.08.06 | ₩354,464 | ₩363,993 | ₩349,340 | ₩352,236 | -0.63% | 18만 |
|---|
| 2026.08.05 | ₩350,327 | ₩358,228 | ₩350,327 | ₩355,612 | +1.51% | 17.3만 |
|---|
| 2026.08.04 | ₩353,664 | ₩357,627 | ₩352,049 | ₩354,945 | +0.36% | 26.9만 |
|---|
| 2026.08.03 | ₩340,732 | ₩351,288 | ₩340,732 | ₩349,420 | +2.55% | 23.2만 |
|---|
| 2026.07.31 | ₩337,822 | ₩345,683 | ₩337,822 | ₩343,361 | +1.64% | 17.9만 |
|---|
| 2026.07.30 | ₩345,736 | ₩351,302 | ₩337,355 | ₩341,853 | -1.12% | 19.6만 |
|---|
| 2026.07.29 | ₩347,845 | ₩351,248 | ₩340,438 | ₩343,467 | -1.26% | 17만 |
|---|
| 2026.07.28 | ₩345,189 | ₩351,622 | ₩343,895 | ₩351,328 | +1.78% | 34만 |
|---|
| 2026.07.27 | ₩340,345 | ₩348,552 | ₩340,064 | ₩346,217 | +1.73% | 19.2만 |
|---|
| 2026.07.24 | ₩334,312 | ₩339,010 | ₩334,219 | ₩338,183 | +1.16% | 17.8만 |
|---|
| 2026.07.23 | ₩326,318 | ₩333,965 | ₩326,318 | ₩332,137 | +1.78% | 37만 |
|---|
| 2026.07.22 | ₩331,043 | ₩333,645 | ₩325,851 | ₩325,971 | -1.53% | 17만 |
|---|
| 2026.07.21 | ₩332,190 | ₩333,298 | ₩328,307 | ₩330,495 | -0.51% | 15.6만 |
|---|
| 2026.07.20 | ₩333,645 | ₩338,223 | ₩329,348 | ₩331,216 | -0.73% | 20.2만 |
|---|
| 2026.07.17 | ₩322,982 | ₩341,332 | ₩306,833 | ₩333,738 | +3.33% | 27.5만 |
|---|
| 2026.07.16 | ₩336,728 | ₩337,529 | ₩330,469 | ₩333,965 | -0.82% | 20만 |
|---|
| 2026.07.15 | ₩332,444 | ₩341,105 | ₩332,444 | ₩337,916 | +1.65% | 13.8만 |
|---|
| 2026.07.14 | ₩336,301 | ₩337,756 | ₩333,044 | ₩333,245 | -0.91% | 14.6만 |
|---|
| 2026.07.13 | ₩336,221 | ₩336,314 | ₩330,549 | ₩332,711 | -1.04% | 10.8만 |
|---|
| 2026.07.10 | ₩336,501 | ₩339,837 | ₩332,978 | ₩339,077 | +0.77% | 13.7만 |
|---|
| 2026.07.09 | ₩331,016 | ₩340,078 | ₩330,696 | ₩338,009 | +2.11% | 14.9만 |
|---|
| 2026.07.08 | ₩339,824 | ₩342,707 | ₩332,871 | ₩335,020 | -1.41% | 14.2만 |
|---|
| 2026.07.07 | ₩353,784 | ₩353,784 | ₩337,662 | ₩343,748 | -2.84% | 17.1만 |
|---|
| 2026.07.06 | ₩349,206 | ₩356,893 | ₩347,351 | ₩350,501 | +0.37% | 34.1만 |
|---|
| 2026.07.02 | ₩347,471 | ₩354,398 | ₩344,775 | ₩349,260 | +0.51% | 37.2만 |
|---|
| 2026.07.01 | ₩347,017 | ₩353,931 | ₩345,710 | ₩349,193 | +0.63% | 28.1만 |
|---|
| 2026.06.30 | ₩337,368 | ₩345,456 | ₩337,368 | ₩344,202 | +2.03% | 54.6만 |
|---|
| 2026.06.29 | ₩337,062 | ₩344,989 | ₩334,459 | ₩339,624 | +0.76% | 63.5만 |
|---|
| 2026.06.26 | ₩340,678 | ₩340,892 | ₩332,417 | ₩339,971 | -0.21% | 82.5만 |
|---|
| 2026.06.25 | ₩331,710 | ₩343,681 | ₩327,199 | ₩343,614 | +3.59% | 77.3만 |
|---|
| 2026.06.24 | ₩322,448 | ₩332,431 | ₩322,448 | ₩328,267 | +1.80% | 58.2만 |
|---|
| 2026.06.23 | ₩321,634 | ₩329,508 | ₩313,626 | ₩328,627 | +2.17% | 37.9만 |
|---|
| 2026.06.22 | ₩326,372 | ₩331,710 | ₩322,595 | ₩323,129 | -0.99% | 42.2만 |
|---|
| 2026.06.18 | ₩341,105 | ₩341,105 | ₩329,321 | ₩330,415 | -3.13% | 39.4만 |
|---|
| 2026.06.17 | ₩328,467 | ₩336,514 | ₩316,082 | ₩331,163 | +0.82% | 27.7만 |
|---|
| 2026.06.16 | ₩332,257 | ₩336,768 | ₩330,522 | ₩331,123 | -0.34% | 26.9만 |
|---|
| 2026.06.15 | ₩339,918 | ₩341,372 | ₩331,950 | ₩331,950 | -2.34% | 31.8만 |
|---|
| 2026.06.12 | ₩338,143 | ₩338,143 | ₩327,853 | ₩329,761 | -2.48% | 25.4만 |
|---|
| 2026.06.11 | ₩320,513 | ₩335,393 | ₩320,513 | ₩335,046 | +4.53% | 37.6만 |
|---|
| 2026.06.10 | ₩321,901 | ₩325,437 | ₩316,162 | ₩316,896 | -1.55% | 34.6만 |
|---|
| 2026.06.09 | ₩319,458 | ₩324,970 | ₩311,998 | ₩322,741 | +1.03% | 61.9만 |
|---|
| 2026.06.08 | ₩327,132 | ₩331,163 | ₩318,351 | ₩319,632 | -2.29% | 29.6만 |
|---|
| 2026.06.05 | ₩326,265 | ₩328,080 | ₩322,581 | ₩324,970 | -0.40% | 27.4만 |
|---|
| 2026.06.04 | ₩326,345 | ₩333,418 | ₩325,144 | ₩328,707 | +0.72% | 37.1만 |
|---|
| 2026.06.03 | ₩325,371 | ₩329,067 | ₩322,274 | ₩323,315 | -0.63% | 25.2만 |
|---|
| 2026.06.02 | ₩326,171 | ₩330,949 | ₩322,875 | ₩326,665 | +0.15% | 40.2만 |
|---|
| 2026.06.01 | ₩342,213 | ₩343,855 | ₩328,013 | ₩328,213 | -4.09% | 32.3만 |
|---|
| 2026.05.29 | ₩341,119 | ₩347,364 | ₩338,449 | ₩346,737 | +1.65% | 82.9만 |
|---|
| 2026.05.28 | ₩333,605 | ₩345,750 | ₩330,322 | ₩343,467 | +2.96% | 64.2만 |
|---|
| 2026.05.27 | ₩308,835 | ₩309,970 | ₩304,338 | ₩306,673 | -0.70% | 39.2만 |
|---|
| 2026.05.26 | ₩304,391 | ₩308,315 | ₩302,963 | ₩305,472 | +0.36% | 63.2만 |
|---|
| 2026.05.22 | ₩299,240 | ₩303,550 | ₩298,185 | ₩298,999 | -0.08% | 29.3만 |
|---|
| 2026.05.21 | ₩295,036 | ₩301,308 | ₩292,100 | ₩298,746 | +1.26% | 17.8만 |
|---|
| 2026.05.20 | ₩295,196 | ₩299,293 | ₩290,178 | ₩298,652 | +1.17% | 29.2만 |
|---|
| 2026.05.19 | ₩291,833 | ₩294,302 | ₩286,441 | ₩290,885 | -0.32% | 31.3만 |
|---|
| 2026.05.18 | ₩288,683 | ₩294,035 | ₩287,856 | ₩291,366 | +0.93% | 42.7만 |
|---|
| 2026.05.15 | ₩295,196 | ₩295,396 | ₩287,055 | ₩288,736 | -2.19% | 31.4만 |
|---|
| 2026.05.14 | ₩291,245 | ₩297,291 | ₩289,831 | ₩296,944 | +1.96% | 38.2만 |
|---|
| 2026.05.13 | ₩291,726 | ₩295,476 | ₩286,921 | ₩291,873 | +0.05% | 36.1만 |
|---|
| 2026.05.12 | ₩288,856 | ₩292,113 | ₩287,122 | ₩289,831 | +0.34% | 47만 |
|---|
| 2026.05.11 | ₩294,075 | ₩296,277 | ₩286,681 | ₩290,311 | -1.28% | 40만 |
|---|
| 2026.05.08 | ₩295,503 | ₩297,451 | ₩290,538 | ₩295,796 | +0.10% | 23.4만 |
|---|
| 2026.05.07 | ₩303,617 | ₩303,684 | ₩292,033 | ₩294,582 | -2.98% | 28.2만 |
|---|
| 2026.05.06 | ₩292,100 | ₩303,604 | ₩291,819 | ₩300,534 | +2.89% | 51.4만 |
|---|
| 2026.05.05 | ₩283,198 | ₩288,670 | ₩281,156 | ₩286,067 | +1.01% | 37.1만 |
|---|
| 2026.05.04 | ₩281,143 | ₩284,306 | ₩279,568 | ₩279,741 | -0.50% | 32.2만 |
|---|
| 2026.05.01 | ₩282,771 | ₩284,559 | ₩275,244 | ₩279,301 | -1.23% | 35.8만 |
|---|
| 2026.04.30 | ₩270,439 | ₩279,514 | ₩270,439 | ₩278,954 | +3.15% | 31.4만 |
|---|
| 2026.04.29 | ₩273,455 | ₩274,016 | ₩266,049 | ₩268,624 | -1.77% | 26.4만 |
|---|
| 2026.04.28 | ₩276,311 | ₩279,074 | ₩271,600 | ₩274,283 | -0.73% | 29.9만 |
|---|
| 2026.04.27 | ₩271,040 | ₩274,923 | ₩270,279 | ₩274,283 | +1.20% | 31.8만 |
|---|
| 2026.04.24 | ₩276,004 | ₩276,538 | ₩269,865 | ₩272,054 | -1.43% | 20.3만 |
|---|
| 2026.04.23 | ₩274,843 | ₩281,837 | ₩272,001 | ₩277,152 | +0.84% | 23.2만 |
|---|
| 2026.04.22 | ₩284,613 | ₩288,229 | ₩274,483 | ₩276,779 | -2.75% | 25.5만 |
|---|
| 2026.04.21 | ₩293,221 | ₩295,396 | ₩281,917 | ₩282,250 | -3.74% | 27.4만 |
|---|
| 2026.04.20 | ₩296,610 | ₩296,610 | ₩293,568 | ₩295,383 | -0.41% | 16.9만 |
|---|
| 2026.04.17 | ₩293,127 | ₩300,481 | ₩292,874 | ₩295,609 | +0.85% | 32.3만 |
|---|
| 2026.04.16 | ₩298,305 | ₩300,027 | ₩288,336 | ₩288,363 | -3.33% | 25.6만 |
|---|
| 2026.04.15 | ₩301,935 | ₩305,672 | ₩295,196 | ₩296,263 | -1.88% | 15.2만 |
|---|
| 2026.04.14 | ₩298,359 | ₩303,470 | ₩297,118 | ₩301,455 | +1.04% | 27.1만 |
|---|
| 2026.04.13 | ₩291,512 | ₩298,839 | ₩291,512 | ₩298,092 | +2.26% | 39.7만 |
|---|
| 2026.04.10 | ₩296,237 | ₩298,265 | ₩291,406 | ₩293,327 | -0.98% | 28.2만 |
|---|
| 2026.04.09 | ₩295,249 | ₩302,256 | ₩295,102 | ₩298,239 | +1.01% | 29.3만 |
|---|
| 2026.04.08 | ₩293,100 | ₩301,842 | ₩292,794 | ₩299,226 | +2.09% | 51.3만 |
|---|
| 2026.04.07 | ₩283,478 | ₩285,600 | ₩280,195 | ₩283,505 | +0.01% | 24.4만 |
|---|
| 2026.04.06 | ₩279,568 | ₩285,240 | ₩279,568 | ₩284,919 | +1.91% | 22.9만 |
|---|
| 2026.04.02 | ₩279,821 | ₩284,733 | ₩273,589 | ₩281,650 | +0.65% | 47.5만 |
|---|
| 2026.04.01 | ₩288,883 | ₩288,883 | ₩282,104 | ₩283,438 | -1.88% | 23.4만 |
|---|
| 2026.03.31 | ₩277,232 | ₩284,466 | ₩273,629 | ₩281,716 | +1.62% | 40.2만 |
|---|
| 2026.03.30 | ₩280,742 | ₩280,742 | ₩270,399 | ₩273,429 | -2.61% | 50.5만 |
|---|
| 2026.03.27 | ₩276,392 | ₩278,767 | ₩275,217 | ₩277,299 | +0.33% | 25.3만 |
|---|
| 2026.03.26 | ₩280,262 | ₩284,439 | ₩277,446 | ₩278,033 | -0.80% | 24.9만 |
|---|
| 2026.03.25 | ₩289,350 | ₩291,112 | ₩283,331 | ₩284,332 | -1.73% | 25.3만 |
|---|
| 2026.03.24 | ₩283,371 | ₩285,960 | ₩280,275 | ₩284,012 | +0.23% | 29.8만 |
|---|
| 2026.03.23 | ₩287,722 | ₩289,083 | ₩283,652 | ₩284,306 | -1.19% | 44.3만 |
|---|
| 2026.03.20 | ₩286,027 | ₩295,356 | ₩277,833 | ₩279,488 | -2.29% | 76.6만 |
|---|
| 2026.03.19 | ₩292,033 | ₩294,982 | ₩281,570 | ₩284,933 | -2.43% | 53.2만 |
|---|
| 2026.03.18 | ₩301,148 | ₩303,884 | ₩294,595 | ₩294,942 | -2.06% | 27.4만 |
|---|
| 2026.03.17 | ₩302,843 | ₩305,232 | ₩296,624 | ₩300,507 | -0.77% | 17.5만 |
|---|
| 2026.03.16 | ₩299,320 | ₩301,442 | ₩295,262 | ₩298,852 | -0.16% | 21.6만 |
|---|
| 2026.03.13 | ₩302,870 | ₩302,870 | ₩292,780 | ₩295,449 | -2.45% | 23.2만 |
|---|
| 2026.03.12 | ₩299,506 | ₩307,928 | ₩296,877 | ₩297,705 | -0.60% | 45.9만 |
|---|
| 2026.03.11 | ₩306,019 | ₩311,971 | ₩304,444 | ₩310,877 | +1.59% | 33.1만 |
|---|
| 2026.03.10 | ₩316,963 | ₩317,857 | ₩309,022 | ₩309,356 | -2.40% | 20.7만 |
|---|
| 2026.03.09 | ₩311,131 | ₩313,746 | ₩305,018 | ₩312,412 | +0.41% | 49만 |
|---|
| 2026.03.06 | ₩309,516 | ₩312,559 | ₩305,258 | ₩310,770 | +0.41% | 27.8만 |
|---|
| 2026.03.05 | ₩322,621 | ₩324,503 | ₩308,421 | ₩313,306 | -2.89% | 38.9만 |
|---|
| 2026.03.04 | ₩331,963 | ₩331,963 | ₩324,303 | ₩325,237 | -2.03% | 30.7만 |
|---|
| 2026.03.03 | ₩328,240 | ₩329,441 | ₩319,512 | ₩326,318 | -0.59% | 41.7만 |
|---|
| 2026.03.02 | ₩323,048 | ₩336,074 | ₩320,499 | ₩328,827 | +1.79% | 38.6만 |
|---|
| 2026.02.27 | ₩317,884 | ₩327,639 | ₩316,122 | ₩320,446 | +0.81% | 78.2만 |
|---|
| 2026.02.26 | ₩319,926 | ₩319,926 | ₩295,383 | ₩317,457 | -0.77% | 97.2만 |
|---|
| 2026.02.25 | ₩347,218 | ₩349,526 | ₩336,488 | ₩337,622 | -2.76% | 43.8만 |
|---|
| 2026.02.24 | ₩342,573 | ₩347,645 | ₩339,077 | ₩346,177 | +1.05% | 31.7만 |
|---|
| 2026.02.23 | ₩346,617 | ₩350,554 | ₩344,375 | ₩345,469 | -0.33% | 29.7만 |
|---|
| 2026.02.20 | ₩349,553 | ₩354,037 | ₩344,135 | ₩349,139 | -0.12% | 36.1만 |
|---|
| 2026.02.19 | ₩342,827 | ₩351,235 | ₩342,827 | ₩347,258 | +1.29% | 20만 |
|---|
| 2026.02.18 | ₩341,933 | ₩345,830 | ₩338,743 | ₩344,295 | +0.69% | 26.4만 |
|---|
| 2026.02.17 | ₩338,676 | ₩347,725 | ₩336,274 | ₩339,317 | +0.19% | 29.8만 |
|---|
| 2026.02.13 | ₩337,822 | ₩343,881 | ₩335,513 | ₩337,529 | -0.09% | 28.1만 |
|---|
| 2026.02.12 | ₩332,404 | ₩338,997 | ₩331,323 | ₩334,099 | +0.51% | 26.4만 |
|---|
| 2026.02.11 | ₩327,212 | ₩332,084 | ₩324,543 | ₩329,628 | +0.74% | 21.9만 |
|---|
| 2026.02.10 | ₩330,309 | ₩334,059 | ₩329,214 | ₩330,802 | +0.15% | 29.7만 |
|---|
| 2026.02.09 | ₩333,578 | ₩340,571 | ₩330,776 | ₩331,163 | -0.72% | 14.1만 |
|---|
| 2026.02.06 | ₩336,781 | ₩340,371 | ₩331,817 | ₩335,180 | -0.48% | 19.3만 |
|---|
| 2026.02.05 | ₩330,015 | ₩335,780 | ₩327,519 | ₩331,616 | +0.49% | 20만 |
|---|
| 2026.02.04 | ₩342,306 | ₩343,588 | ₩328,307 | ₩332,778 | -2.78% | 30.8만 |
|---|
| 2026.02.03 | ₩344,602 | ₩346,470 | ₩338,022 | ₩343,294 | -0.38% | 21.4만 |
|---|
| 2026.02.02 | ₩337,435 | ₩344,388 | ₩337,435 | ₩343,027 | +1.66% | 32.9만 |
|---|
| 2026.01.30 | ₩333,645 | ₩341,506 | ₩333,645 | ₩339,771 | +1.84% | 21.8만 |
|---|
| 2026.01.29 | ₩341,412 | ₩345,389 | ₩337,502 | ₩339,918 | -0.44% | 53.1만 |
|---|
| 2026.01.28 | ₩347,098 | ₩348,752 | ₩338,396 | ₩340,451 | -1.91% | 33.2만 |
|---|
| 2026.01.27 | ₩347,031 | ₩353,704 | ₩346,711 | ₩348,792 | +0.51% | 24.4만 |
|---|
| 2026.01.26 | ₩344,722 | ₩346,671 | ₩340,999 | ₩345,590 | +0.25% | 23.6만 |
|---|
| 2026.01.23 | ₩345,363 | ₩350,754 | ₩342,947 | ₩344,295 | -0.31% | 23.3만 |
|---|
| 2026.01.22 | ₩360,283 | ₩360,283 | ₩348,365 | ₩349,793 | -2.91% | 18.8만 |
|---|
| 2026.01.21 | ₩359,296 | ₩361,925 | ₩356,586 | ₩359,269 | -0.01% | 27.1만 |
|---|
| 2026.01.20 | ₩359,282 | ₩363,660 | ₩353,717 | ₩356,440 | -0.79% | 53.4만 |
|---|
| 2026.01.16 | ₩365,728 | ₩368,264 | ₩362,832 | ₩363,513 | -0.61% | 31.9만 |
|---|
| 2026.01.15 | ₩364,087 | ₩370,346 | ₩362,726 | ₩368,518 | +1.22% | 25.8만 |
|---|
| 2026.01.14 | ₩360,884 | ₩364,527 | ₩356,226 | ₩362,218 | +0.37% | 25.6만 |
|---|
| 2026.01.13 | ₩368,571 | ₩373,229 | ₩360,003 | ₩361,751 | -1.85% | 20만 |
|---|
| 2026.01.12 | ₩364,888 | ₩369,118 | ₩363,686 | ₩366,489 | +0.44% | 21.1만 |
|---|
| 2026.01.09 | ₩362,752 | ₩368,958 | ₩361,751 | ₩364,554 | +0.50% | 39.1만 |
|---|
| 2026.01.08 | ₩368,784 | ₩371,280 | ₩356,853 | ₩362,005 | -1.84% | 32만 |
|---|
| 2026.01.07 | ₩362,806 | ₩368,384 | ₩360,710 | ₩361,765 | -0.29% | 29.1만 |
|---|
| 2026.01.06 | ₩355,105 | ₩362,272 | ₩355,052 | ₩359,896 | +1.35% | 30.1만 |
|---|
| 2026.01.05 | ₩344,335 | ₩357,734 | ₩344,135 | ₩355,025 | +3.10% | 24.5만 |
|---|
| 2026.01.02 | ₩336,755 | ₩343,814 | ₩334,486 | ₩343,321 | +1.95% | 25.8만 |
|---|
| 2025.12.31 | ₩340,878 | ₩341,239 | ₩336,421 | ₩336,888 | -1.17% | 19만 |
|---|
| 2025.12.30 | ₩341,746 | ₩341,959 | ₩337,195 | ₩340,358 | -0.41% | 21만 |
|---|
| 2025.12.29 | ₩345,243 | ₩345,856 | ₩339,998 | ₩341,599 | -1.06% | 22.3만 |
|---|
| 2025.12.26 | ₩350,581 | ₩350,581 | ₩345,977 | ₩346,791 | -1.08% | 23.7만 |
|---|
| 2025.12.24 | ₩350,661 | ₩352,169 | ₩348,552 | ₩349,927 | -0.21% | 17.6만 |
|---|
| 2025.12.23 | ₩349,660 | ₩353,050 | ₩346,831 | ₩351,235 | +0.45% | 28.1만 |
|---|
| 2025.12.22 | ₩344,215 | ₩349,220 | ₩341,172 | ₩348,619 | +1.28% | 42.6만 |
|---|
| 2025.12.19 | ₩325,451 | ₩343,080 | ₩325,451 | ₩341,292 | +4.87% | 50.6만 |
|---|
| 2025.12.18 | ₩323,742 | ₩326,225 | ₩319,285 | ₩321,554 | -0.68% | 45.8만 |
|---|
| 2025.12.17 | ₩323,903 | ₩325,664 | ₩319,979 | ₩320,686 | -0.99% | 25.3만 |
|---|
| 2025.12.16 | ₩324,343 | ₩325,277 | ₩319,725 | ₩323,782 | -0.17% | 28.7만 |
|---|
| 2025.12.15 | ₩324,436 | ₩327,639 | ₩320,700 | ₩325,344 | +0.28% | 30.1만 |
|---|
| 2025.12.12 | ₩327,893 | ₩329,922 | ₩321,727 | ₩323,209 | -1.43% | 19.6만 |
|---|
| 2025.12.11 | ₩321,901 | ₩327,746 | ₩319,845 | ₩327,399 | +1.71% | 25.5만 |
|---|
| 2025.12.10 | ₩319,405 | ₩322,808 | ₩317,537 | ₩321,474 | +0.65% | 27만 |
|---|
| 2025.12.09 | ₩325,571 | ₩330,042 | ₩317,563 | ₩318,631 | -2.13% | 22.3만 |
|---|
| 2025.12.08 | ₩327,746 | ₩330,802 | ₩325,050 | ₩327,826 | +0.02% | 15.9만 |
|---|
| 2025.12.05 | ₩331,817 | ₩331,817 | ₩322,501 | ₩326,011 | -1.75% | 13.7만 |
|---|
| 2025.12.04 | ₩324,663 | ₩331,296 | ₩323,769 | ₩329,561 | +1.51% | 17.2만 |
|---|
| 2025.12.03 | ₩323,142 | ₩324,129 | ₩320,112 | ₩323,756 | +0.19% | 22.4만 |
|---|
| 2025.12.02 | ₩326,145 | ₩326,145 | ₩321,127 | ₩321,741 | -1.35% | 17.3만 |
|---|
| 2025.12.01 | ₩328,654 | ₩329,641 | ₩323,569 | ₩324,076 | -1.39% | 22.5만 |
|---|
| 2025.11.28 | ₩330,362 | ₩331,496 | ₩327,559 | ₩329,601 | -0.23% | 6.9만 |
|---|
| 2025.11.26 | ₩327,372 | ₩332,711 | ₩327,372 | ₩327,746 | +0.11% | 18.2만 |
|---|
| 2025.11.25 | ₩319,859 | ₩328,747 | ₩319,859 | ₩328,280 | +2.63% | 17.7만 |
|---|
| 2025.11.24 | ₩318,177 | ₩321,834 | ₩317,243 | ₩319,859 | +0.53% | 28.8만 |
|---|
| 2025.11.21 | ₩316,389 | ₩317,563 | ₩312,038 | ₩317,070 | +0.22% | 22만 |
|---|
| 2025.11.20 | ₩326,972 | ₩326,972 | ₩315,188 | ₩316,883 | -3.09% | 18.8만 |
|---|
| 2025.11.19 | ₩323,716 | ₩323,782 | ₩319,191 | ₩321,354 | -0.73% | 16.8만 |
|---|
| 2025.11.18 | ₩323,742 | ₩327,119 | ₩317,964 | ₩322,595 | -0.35% | 20.3만 |
|---|
| 2025.11.17 | ₩327,933 | ₩327,933 | ₩321,701 | ₩323,462 | -1.36% | 16.2만 |
|---|
| 2025.11.14 | ₩328,707 | ₩331,470 | ₩324,223 | ₩326,999 | -0.52% | 13.1만 |
|---|
| 2025.11.13 | ₩339,344 | ₩340,665 | ₩330,135 | ₩330,922 | -2.48% | 11.1만 |
|---|
| 2025.11.12 | ₩341,079 | ₩346,150 | ₩338,183 | ₩338,730 | -0.69% | 19.8만 |
|---|
| 2025.11.11 | ₩344,308 | ₩346,217 | ₩340,545 | ₩342,640 | -0.48% | 24.7만 |
|---|
| 2025.11.10 | ₩343,214 | ₩350,701 | ₩340,545 | ₩344,562 | +0.39% | 26.5만 |
|---|
| 2025.11.07 | ₩331,256 | ₩336,181 | ₩325,704 | ₩335,740 | +1.35% | 21만 |
|---|
| 2025.11.06 | ₩331,536 | ₩335,714 | ₩329,708 | ₩331,136 | -0.12% | 15만 |
|---|
| 2025.11.05 | ₩326,438 | ₩331,843 | ₩325,971 | ₩331,203 | +1.46% | 15.6만 |
|---|
| 2025.11.04 | ₩325,931 | ₩329,294 | ₩324,303 | ₩328,467 | +0.78% | 13.3만 |
|---|
| 2025.11.03 | ₩331,216 | ₩331,216 | ₩326,171 | ₩328,213 | -0.91% | 18.9만 |
|---|
| 2025.10.31 | ₩323,355 | ₩331,003 | ₩322,635 | ₩330,615 | +2.25% | 46.3만 |
|---|
| 2025.10.30 | ₩323,956 | ₩329,428 | ₩321,380 | ₩322,515 | -0.44% | 20.8만 |
|---|
| 2025.10.29 | ₩324,490 | ₩326,145 | ₩321,540 | ₩324,089 | -0.12% | 21.7만 |
|---|
| 2025.10.28 | ₩330,028 | ₩330,028 | ₩321,701 | ₩325,210 | -1.46% | 20.4만 |
|---|
| 2025.10.27 | ₩330,175 | ₩331,203 | ₩326,985 | ₩329,174 | -0.30% | 18.3만 |
|---|
| 2025.10.24 | ₩332,324 | ₩332,938 | ₩329,615 | ₩330,389 | -0.58% | 13.7만 |
|---|
| 2025.10.23 | ₩322,688 | ₩330,669 | ₩322,114 | ₩330,522 | +2.43% | 22.5만 |
|---|
| 2025.10.22 | ₩329,294 | ₩329,294 | ₩324,583 | ₩324,957 | -1.32% | 20.6만 |
|---|
| 2025.10.21 | ₩333,525 | ₩335,647 | ₩327,306 | ₩328,747 | -1.43% | 33만 |
|---|
| 2025.10.20 | ₩319,125 | ₩328,520 | ₩319,125 | ₩327,172 | +2.52% | 22.9만 |
|---|
| 2025.10.17 | ₩317,350 | ₩320,366 | ₩317,350 | ₩319,432 | +0.66% | 21.2만 |
|---|
| 2025.10.16 | ₩322,154 | ₩325,210 | ₩319,645 | ₩319,685 | -0.77% | 19.5만 |
|---|
| 2025.10.15 | ₩330,108 | ₩334,286 | ₩320,940 | ₩321,981 | -2.46% | 27.8만 |
|---|
| 2025.10.14 | ₩325,811 | ₩331,269 | ₩324,316 | ₩329,027 | +0.99% | 12.7만 |
|---|
| 2025.10.13 | ₩324,863 | ₩329,081 | ₩324,837 | ₩326,985 | +0.65% | 10.2만 |
|---|
| 2025.10.10 | ₩337,021 | ₩337,021 | ₩321,727 | ₩323,329 | -4.06% | 22.2만 |
|---|