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 | ₩296,077 | ₩298,278 | ₩293,368 | ₩297,611 | +0.52% | 27.9만 |
| 2026.10.08 | ₩295,676 | ₩295,903 | ₩290,873 | ₩294,969 | -0.24% | 38.5만 |
| 2026.10.07 | ₩298,065 | ₩299,599 | ₩294,903 | ₩295,263 | -0.94% | 16.1만 |
| 2026.10.06 | ₩301,134 | ₩302,681 | ₩295,156 | ₩302,241 | +0.37% | 20.3만 |
| 2026.10.05 | ₩299,239 | ₩302,868 | ₩297,638 | ₩300,053 | +0.27% | 32.9만 |
| 2026.10.02 | ₩311,381 | ₩313,382 | ₩299,973 | ₩300,000 | -3.66% | 31.7만 |
| 2026.10.01 | ₩305,550 | ₩309,953 | ₩302,868 | ₩307,979 | +0.79% | 42.7만 |
| 2026.09.30 | ₩308,325 | ₩310,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,656 |
| -1.19% |
| 37.9만 |
| 2026.09.29 | ₩306,497 | ₩310,807 | ₩305,684 | ₩308,005 | +0.49% | 26.8만 |
|---|
| 2026.09.28 | ₩305,617 | ₩310,807 | ₩301,067 | ₩307,725 | +0.69% | 22.4만 |
|---|
| 2026.09.25 | ₩308,499 | ₩311,928 | ₩306,324 | ₩309,580 | +0.35% | 24.7만 |
|---|
| 2026.09.24 | ₩307,818 | ₩313,582 | ₩306,124 | ₩306,137 | -0.55% | 27.3만 |
|---|
| 2026.09.23 | ₩305,550 | ₩312,969 | ₩305,030 | ₩308,365 | +0.92% | 26.7만 |
|---|
| 2026.09.22 | ₩305,283 | ₩308,552 | ₩300,907 | ₩305,844 | +0.18% | 28.2만 |
|---|
| 2026.09.21 | ₩299,039 | ₩303,735 | ₩297,304 | ₩302,441 | +1.14% | 24.4만 |
|---|
| 2026.09.18 | ₩294,582 | ₩296,143 | ₩292,101 | ₩296,077 | +0.51% | 87.5만 |
|---|
| 2026.09.17 | ₩301,147 | ₩301,147 | ₩293,288 | ₩294,702 | -2.14% | 52.9만 |
|---|
| 2026.09.16 | ₩298,011 | ₩303,429 | ₩296,264 | ₩296,704 | -0.44% | 43.2만 |
|---|
| 2026.09.15 | ₩304,216 | ₩304,536 | ₩294,889 | ₩296,811 | -2.43% | 38.1만 |
|---|
| 2026.09.14 | ₩311,408 | ₩313,142 | ₩300,920 | ₩303,856 | -2.43% | 46.5만 |
|---|
| 2026.09.11 | ₩313,542 | ₩319,600 | ₩309,606 | ₩313,889 | +0.11% | 23.7만 |
|---|
| 2026.09.10 | ₩310,033 | ₩314,650 | ₩306,404 | ₩310,007 | -0.01% | 30.7만 |
|---|
| 2026.09.09 | ₩314,009 | ₩315,304 | ₩309,006 | ₩310,193 | -1.22% | 33.2만 |
|---|
| 2026.09.08 | ₩320,574 | ₩320,574 | ₩313,396 | ₩313,609 | -2.17% | 24.5만 |
|---|
| 2026.09.04 | ₩317,825 | ₩322,335 | ₩317,825 | ₩320,467 | +0.83% | 28.1만 |
|---|
| 2026.09.03 | ₩324,577 | ₩324,577 | ₩315,757 | ₩319,240 | -1.64% | 30.9만 |
|---|
| 2026.09.02 | ₩325,538 | ₩325,538 | ₩319,173 | ₩320,000 | -1.70% | 22.2만 |
|---|
| 2026.09.01 | ₩324,163 | ₩327,179 | ₩322,002 | ₩322,896 | -0.39% | 21.8만 |
|---|
| 2026.08.31 | ₩329,460 | ₩332,689 | ₩325,711 | ₩325,791 | -1.11% | 33.2만 |
|---|
| 2026.08.28 | ₩332,636 | ₩336,599 | ₩328,767 | ₩333,650 | +0.30% | 23.4만 |
|---|
| 2026.08.27 | ₩343,577 | ₩344,818 | ₩329,527 | ₩334,918 | -2.52% | 52.8만 |
|---|
| 2026.08.26 | ₩349,995 | ₩354,892 | ₩333,797 | ₩341,362 | -2.47% | 38.9만 |
|---|
| 2026.08.25 | ₩349,982 | ₩350,609 | ₩342,603 | ₩343,043 | -1.98% | 30.9만 |
|---|
| 2026.08.24 | ₩350,782 | ₩351,743 | ₩344,991 | ₩345,885 | -1.40% | 20.1만 |
|---|
| 2026.08.21 | ₩341,616 | ₩349,435 | ₩341,616 | ₩348,247 | +1.94% | 20.8만 |
|---|
| 2026.08.20 | ₩349,048 | ₩353,704 | ₩342,456 | ₩344,138 | -1.41% | 22만 |
|---|
| 2026.08.19 | ₩358,628 | ₩358,881 | ₩352,770 | ₩352,770 | -1.63% | 20.3만 |
|---|
| 2026.08.18 | ₩356,253 | ₩363,485 | ₩354,838 | ₩358,628 | +0.67% | 22.9만 |
|---|
| 2026.08.17 | ₩363,324 | ₩365,646 | ₩360,536 | ₩361,056 | -0.62% | 26.2만 |
|---|
| 2026.08.14 | ₩364,565 | ₩366,967 | ₩361,403 | ₩366,914 | +0.64% | 19.9만 |
|---|
| 2026.08.13 | ₩366,633 | ₩366,633 | ₩357,000 | ₩363,578 | -0.83% | 22.7만 |
|---|
| 2026.08.12 | ₩356,293 | ₩363,431 | ₩353,224 | ₩363,204 | +1.94% | 23.4만 |
|---|
| 2026.08.11 | ₩352,490 | ₩358,481 | ₩350,409 | ₩353,211 | +0.20% | 44.2만 |
|---|
| 2026.08.10 | ₩359,108 | ₩360,269 | ₩352,543 | ₩353,691 | -1.51% | 19.2만 |
|---|
| 2026.08.07 | ₩351,690 | ₩359,829 | ₩350,142 | ₩355,332 | +1.04% | 12.4만 |
|---|
| 2026.08.06 | ₩354,385 | ₩363,912 | ₩349,261 | ₩352,157 | -0.63% | 18만 |
|---|
| 2026.08.05 | ₩350,249 | ₩358,147 | ₩350,249 | ₩355,532 | +1.51% | 17.3만 |
|---|
| 2026.08.04 | ₩353,584 | ₩357,547 | ₩351,970 | ₩354,865 | +0.36% | 26.9만 |
|---|
| 2026.08.03 | ₩340,655 | ₩351,209 | ₩340,655 | ₩349,341 | +2.55% | 23.2만 |
|---|
| 2026.07.31 | ₩337,746 | ₩345,605 | ₩337,746 | ₩343,284 | +1.64% | 17.9만 |
|---|
| 2026.07.30 | ₩345,659 | ₩351,223 | ₩337,279 | ₩341,776 | -1.12% | 19.6만 |
|---|
| 2026.07.29 | ₩347,767 | ₩351,169 | ₩340,361 | ₩343,390 | -1.26% | 17만 |
|---|
| 2026.07.28 | ₩345,112 | ₩351,543 | ₩343,817 | ₩351,249 | +1.78% | 34만 |
|---|
| 2026.07.27 | ₩340,268 | ₩348,474 | ₩339,988 | ₩346,139 | +1.73% | 19.2만 |
|---|
| 2026.07.24 | ₩334,237 | ₩338,934 | ₩334,144 | ₩338,107 | +1.16% | 17.8만 |
|---|
| 2026.07.23 | ₩326,245 | ₩333,890 | ₩326,245 | ₩332,062 | +1.78% | 37만 |
|---|
| 2026.07.22 | ₩330,968 | ₩333,570 | ₩325,778 | ₩325,898 | -1.53% | 17만 |
|---|
| 2026.07.21 | ₩332,116 | ₩333,223 | ₩328,233 | ₩330,421 | -0.51% | 15.6만 |
|---|
| 2026.07.20 | ₩333,570 | ₩338,147 | ₩329,274 | ₩331,142 | -0.73% | 20.2만 |
|---|
| 2026.07.17 | ₩322,909 | ₩341,255 | ₩306,764 | ₩333,663 | +3.33% | 27.5만 |
|---|
| 2026.07.16 | ₩336,652 | ₩337,453 | ₩330,394 | ₩333,890 | -0.82% | 20만 |
|---|
| 2026.07.15 | ₩332,369 | ₩341,029 | ₩332,369 | ₩337,840 | +1.65% | 13.8만 |
|---|
| 2026.07.14 | ₩336,225 | ₩337,680 | ₩332,970 | ₩333,170 | -0.91% | 14.6만 |
|---|
| 2026.07.13 | ₩336,145 | ₩336,239 | ₩330,474 | ₩332,636 | -1.04% | 10.8만 |
|---|
| 2026.07.10 | ₩336,425 | ₩339,761 | ₩332,903 | ₩339,001 | +0.77% | 13.7만 |
|---|
| 2026.07.09 | ₩330,941 | ₩340,001 | ₩330,621 | ₩337,933 | +2.11% | 14.9만 |
|---|
| 2026.07.08 | ₩339,748 | ₩342,630 | ₩332,796 | ₩334,944 | -1.41% | 14.2만 |
|---|
| 2026.07.07 | ₩353,704 | ₩353,704 | ₩337,586 | ₩343,671 | -2.84% | 17.1만 |
|---|
| 2026.07.06 | ₩349,128 | ₩356,813 | ₩347,273 | ₩350,422 | +0.37% | 34.1만 |
|---|
| 2026.07.02 | ₩347,393 | ₩354,318 | ₩344,698 | ₩349,181 | +0.51% | 37.2만 |
|---|
| 2026.07.01 | ₩346,939 | ₩353,851 | ₩345,632 | ₩349,114 | +0.63% | 28.1만 |
|---|
| 2026.06.30 | ₩337,293 | ₩345,378 | ₩337,293 | ₩344,124 | +2.03% | 54.6만 |
|---|
| 2026.06.29 | ₩336,986 | ₩344,911 | ₩334,384 | ₩339,548 | +0.76% | 63.5만 |
|---|
| 2026.06.26 | ₩340,602 | ₩340,815 | ₩332,342 | ₩339,894 | -0.21% | 82.5만 |
|---|
| 2026.06.25 | ₩331,635 | ₩343,604 | ₩327,125 | ₩343,537 | +3.59% | 77.3만 |
|---|
| 2026.06.24 | ₩322,375 | ₩332,356 | ₩322,375 | ₩328,193 | +1.80% | 58.2만 |
|---|
| 2026.06.23 | ₩321,561 | ₩329,434 | ₩313,556 | ₩328,553 | +2.17% | 37.9만 |
|---|
| 2026.06.22 | ₩326,298 | ₩331,635 | ₩322,522 | ₩323,056 | -0.99% | 42.2만 |
|---|
| 2026.06.18 | ₩341,029 | ₩341,029 | ₩329,247 | ₩330,341 | -3.13% | 39.4만 |
|---|
| 2026.06.17 | ₩328,393 | ₩336,439 | ₩316,011 | ₩331,088 | +0.82% | 27.7만 |
|---|
| 2026.06.16 | ₩332,182 | ₩336,692 | ₩330,448 | ₩331,048 | -0.34% | 26.9만 |
|---|
| 2026.06.15 | ₩339,841 | ₩341,295 | ₩331,875 | ₩331,875 | -2.34% | 31.8만 |
|---|
| 2026.06.12 | ₩338,067 | ₩338,067 | ₩327,779 | ₩329,687 | -2.48% | 25.4만 |
|---|
| 2026.06.11 | ₩320,441 | ₩335,318 | ₩320,441 | ₩334,971 | +4.53% | 37.6만 |
|---|
| 2026.06.10 | ₩321,828 | ₩325,364 | ₩316,091 | ₩316,825 | -1.55% | 34.6만 |
|---|
| 2026.06.09 | ₩319,387 | ₩324,897 | ₩311,928 | ₩322,669 | +1.03% | 61.9만 |
|---|
| 2026.06.08 | ₩327,059 | ₩331,088 | ₩318,279 | ₩319,560 | -2.29% | 29.6만 |
|---|
| 2026.06.05 | ₩326,191 | ₩328,006 | ₩322,509 | ₩324,897 | -0.40% | 27.4만 |
|---|
| 2026.06.04 | ₩326,271 | ₩333,343 | ₩325,071 | ₩328,633 | +0.72% | 37.1만 |
|---|
| 2026.06.03 | ₩325,297 | ₩328,993 | ₩322,202 | ₩323,243 | -0.63% | 25.2만 |
|---|
| 2026.06.02 | ₩326,098 | ₩330,875 | ₩322,802 | ₩326,592 | +0.15% | 40.2만 |
|---|
| 2026.06.01 | ₩342,136 | ₩343,777 | ₩327,939 | ₩328,139 | -4.09% | 32.3만 |
|---|
| 2026.05.29 | ₩341,042 | ₩347,286 | ₩338,373 | ₩346,659 | +1.65% | 82.9만 |
|---|
| 2026.05.28 | ₩333,530 | ₩345,672 | ₩330,248 | ₩343,390 | +2.96% | 64.2만 |
|---|
| 2026.05.27 | ₩308,766 | ₩309,900 | ₩304,269 | ₩306,604 | -0.70% | 39.2만 |
|---|
| 2026.05.26 | ₩304,323 | ₩308,245 | ₩302,895 | ₩305,403 | +0.36% | 63.2만 |
|---|
| 2026.05.22 | ₩299,172 | ₩303,482 | ₩298,118 | ₩298,932 | -0.08% | 29.3만 |
|---|
| 2026.05.21 | ₩294,969 | ₩301,240 | ₩292,034 | ₩298,679 | +1.26% | 17.8만 |
|---|
| 2026.05.20 | ₩295,129 | ₩299,226 | ₩290,112 | ₩298,585 | +1.17% | 29.2만 |
|---|
| 2026.05.19 | ₩291,767 | ₩294,235 | ₩286,377 | ₩290,820 | -0.32% | 31.3만 |
|---|
| 2026.05.18 | ₩288,618 | ₩293,969 | ₩287,791 | ₩291,300 | +0.93% | 42.7만 |
|---|
| 2026.05.15 | ₩295,129 | ₩295,330 | ₩286,990 | ₩288,671 | -2.19% | 31.4만 |
|---|
| 2026.05.14 | ₩291,180 | ₩297,224 | ₩289,766 | ₩296,877 | +1.96% | 38.2만 |
|---|
| 2026.05.13 | ₩291,660 | ₩295,410 | ₩286,857 | ₩291,807 | +0.05% | 36.1만 |
|---|
| 2026.05.12 | ₩288,792 | ₩292,047 | ₩287,057 | ₩289,766 | +0.34% | 47만 |
|---|
| 2026.05.11 | ₩294,009 | ₩296,210 | ₩286,617 | ₩290,246 | -1.28% | 40만 |
|---|
| 2026.05.08 | ₩295,436 | ₩297,384 | ₩290,473 | ₩295,730 | +0.10% | 23.4만 |
|---|
| 2026.05.07 | ₩303,549 | ₩303,615 | ₩291,967 | ₩294,516 | -2.98% | 28.2만 |
|---|
| 2026.05.06 | ₩292,034 | ₩303,535 | ₩291,754 | ₩300,467 | +2.89% | 51.4만 |
|---|
| 2026.05.05 | ₩283,134 | ₩288,605 | ₩281,093 | ₩286,003 | +1.01% | 37.1만 |
|---|
| 2026.05.04 | ₩281,079 | ₩284,242 | ₩279,505 | ₩279,678 | -0.50% | 32.2만 |
|---|
| 2026.05.01 | ₩282,707 | ₩284,495 | ₩275,182 | ₩279,238 | -1.23% | 35.8만 |
|---|
| 2026.04.30 | ₩270,378 | ₩279,452 | ₩270,378 | ₩278,891 | +3.15% | 31.4만 |
|---|
| 2026.04.29 | ₩273,394 | ₩273,954 | ₩265,989 | ₩268,564 | -1.77% | 26.4만 |
|---|
| 2026.04.28 | ₩276,249 | ₩279,011 | ₩271,539 | ₩274,221 | -0.73% | 29.9만 |
|---|
| 2026.04.27 | ₩270,979 | ₩274,862 | ₩270,218 | ₩274,221 | +1.20% | 31.8만 |
|---|
| 2026.04.24 | ₩275,942 | ₩276,476 | ₩269,805 | ₩271,993 | -1.43% | 20.3만 |
|---|
| 2026.04.23 | ₩274,782 | ₩281,773 | ₩271,940 | ₩277,090 | +0.84% | 23.2만 |
|---|
| 2026.04.22 | ₩284,549 | ₩288,164 | ₩274,421 | ₩276,716 | -2.75% | 25.5만 |
|---|
| 2026.04.21 | ₩293,155 | ₩295,330 | ₩281,853 | ₩282,187 | -3.74% | 27.4만 |
|---|
| 2026.04.20 | ₩296,544 | ₩296,544 | ₩293,502 | ₩295,316 | -0.41% | 16.9만 |
|---|
| 2026.04.17 | ₩293,061 | ₩300,413 | ₩292,808 | ₩295,543 | +0.85% | 32.3만 |
|---|
| 2026.04.16 | ₩298,238 | ₩299,959 | ₩288,271 | ₩288,298 | -3.33% | 25.6만 |
|---|
| 2026.04.15 | ₩301,868 | ₩305,603 | ₩295,129 | ₩296,197 | -1.88% | 15.2만 |
|---|
| 2026.04.14 | ₩298,292 | ₩303,402 | ₩297,051 | ₩301,387 | +1.04% | 27.1만 |
|---|
| 2026.04.13 | ₩291,447 | ₩298,772 | ₩291,447 | ₩298,025 | +2.26% | 39.7만 |
|---|
| 2026.04.10 | ₩296,170 | ₩298,198 | ₩291,340 | ₩293,261 | -0.98% | 28.2만 |
|---|
| 2026.04.09 | ₩295,183 | ₩302,188 | ₩295,036 | ₩298,172 | +1.01% | 29.3만 |
|---|
| 2026.04.08 | ₩293,035 | ₩301,774 | ₩292,728 | ₩299,159 | +2.09% | 51.3만 |
|---|
| 2026.04.07 | ₩283,414 | ₩285,536 | ₩280,132 | ₩283,441 | +0.01% | 24.4만 |
|---|
| 2026.04.06 | ₩279,505 | ₩285,176 | ₩279,505 | ₩284,855 | +1.91% | 22.9만 |
|---|
| 2026.04.02 | ₩279,758 | ₩284,669 | ₩273,527 | ₩281,586 | +0.65% | 47.5만 |
|---|
| 2026.04.01 | ₩288,818 | ₩288,818 | ₩282,040 | ₩283,374 | -1.88% | 23.4만 |
|---|
| 2026.03.31 | ₩277,170 | ₩284,402 | ₩273,567 | ₩281,653 | +1.62% | 40.2만 |
|---|
| 2026.03.30 | ₩280,679 | ₩280,679 | ₩270,338 | ₩273,367 | -2.61% | 50.5만 |
|---|
| 2026.03.27 | ₩276,329 | ₩278,704 | ₩275,155 | ₩277,237 | +0.33% | 25.3만 |
|---|
| 2026.03.26 | ₩280,199 | ₩284,375 | ₩277,383 | ₩277,971 | -0.80% | 24.9만 |
|---|
| 2026.03.25 | ₩289,285 | ₩291,047 | ₩283,268 | ₩284,268 | -1.73% | 25.3만 |
|---|
| 2026.03.24 | ₩283,308 | ₩285,896 | ₩280,212 | ₩283,948 | +0.23% | 29.8만 |
|---|
| 2026.03.23 | ₩287,657 | ₩289,018 | ₩283,588 | ₩284,242 | -1.19% | 44.3만 |
|---|
| 2026.03.20 | ₩285,963 | ₩295,290 | ₩277,770 | ₩279,425 | -2.29% | 76.6만 |
|---|
| 2026.03.19 | ₩291,967 | ₩294,916 | ₩281,506 | ₩284,869 | -2.43% | 53.2만 |
|---|
| 2026.03.18 | ₩301,080 | ₩303,816 | ₩294,529 | ₩294,876 | -2.06% | 27.4만 |
|---|
| 2026.03.17 | ₩302,775 | ₩305,163 | ₩296,557 | ₩300,440 | -0.77% | 17.5만 |
|---|
| 2026.03.16 | ₩299,252 | ₩301,374 | ₩295,196 | ₩298,785 | -0.16% | 21.6만 |
|---|
| 2026.03.13 | ₩302,802 | ₩302,802 | ₩292,714 | ₩295,383 | -2.45% | 23.2만 |
|---|
| 2026.03.12 | ₩299,439 | ₩307,858 | ₩296,811 | ₩297,638 | -0.60% | 45.9만 |
|---|
| 2026.03.11 | ₩305,950 | ₩311,901 | ₩304,376 | ₩310,807 | +1.59% | 33.1만 |
|---|
| 2026.03.10 | ₩316,892 | ₩317,785 | ₩308,953 | ₩309,286 | -2.40% | 20.7만 |
|---|
| 2026.03.09 | ₩311,061 | ₩313,676 | ₩304,950 | ₩312,342 | +0.41% | 49만 |
|---|
| 2026.03.06 | ₩309,446 | ₩312,488 | ₩305,190 | ₩310,700 | +0.41% | 27.8만 |
|---|
| 2026.03.05 | ₩322,549 | ₩324,430 | ₩308,352 | ₩313,236 | -2.89% | 38.9만 |
|---|
| 2026.03.04 | ₩331,889 | ₩331,889 | ₩324,230 | ₩325,164 | -2.03% | 30.7만 |
|---|
| 2026.03.03 | ₩328,166 | ₩329,367 | ₩319,440 | ₩326,245 | -0.59% | 41.7만 |
|---|
| 2026.03.02 | ₩322,976 | ₩335,998 | ₩320,427 | ₩328,753 | +1.79% | 38.6만 |
|---|
| 2026.02.27 | ₩317,812 | ₩327,566 | ₩316,051 | ₩320,374 | +0.81% | 78.2만 |
|---|
| 2026.02.26 | ₩319,854 | ₩319,854 | ₩295,316 | ₩317,385 | -0.77% | 97.2만 |
|---|
| 2026.02.25 | ₩347,140 | ₩349,448 | ₩336,412 | ₩337,546 | -2.76% | 43.8만 |
|---|
| 2026.02.24 | ₩342,496 | ₩347,567 | ₩339,001 | ₩346,099 | +1.05% | 31.7만 |
|---|
| 2026.02.23 | ₩346,539 | ₩350,475 | ₩344,298 | ₩345,392 | -0.33% | 29.7만 |
|---|
| 2026.02.20 | ₩349,475 | ₩353,958 | ₩344,057 | ₩349,061 | -0.12% | 36.1만 |
|---|
| 2026.02.19 | ₩342,750 | ₩351,156 | ₩342,750 | ₩347,180 | +1.29% | 20만 |
|---|
| 2026.02.18 | ₩341,856 | ₩345,752 | ₩338,667 | ₩344,218 | +0.69% | 26.4만 |
|---|
| 2026.02.17 | ₩338,600 | ₩347,647 | ₩336,199 | ₩339,241 | +0.19% | 29.8만 |
|---|
| 2026.02.13 | ₩337,746 | ₩343,804 | ₩335,438 | ₩337,453 | -0.09% | 28.1만 |
|---|
| 2026.02.12 | ₩332,329 | ₩338,920 | ₩331,248 | ₩334,024 | +0.51% | 26.4만 |
|---|
| 2026.02.11 | ₩327,139 | ₩332,009 | ₩324,470 | ₩329,554 | +0.74% | 21.9만 |
|---|
| 2026.02.10 | ₩330,234 | ₩333,984 | ₩329,140 | ₩330,728 | +0.15% | 29.7만 |
|---|
| 2026.02.09 | ₩333,503 | ₩340,495 | ₩330,701 | ₩331,088 | -0.72% | 14.1만 |
|---|
| 2026.02.06 | ₩336,706 | ₩340,295 | ₩331,742 | ₩335,104 | -0.48% | 19.3만 |
|---|
| 2026.02.05 | ₩329,941 | ₩335,705 | ₩327,446 | ₩331,542 | +0.49% | 20만 |
|---|
| 2026.02.04 | ₩342,229 | ₩343,510 | ₩328,233 | ₩332,703 | -2.78% | 30.8만 |
|---|
| 2026.02.03 | ₩344,524 | ₩346,392 | ₩337,946 | ₩343,217 | -0.38% | 21.4만 |
|---|
| 2026.02.02 | ₩337,359 | ₩344,311 | ₩337,359 | ₩342,950 | +1.66% | 32.9만 |
|---|
| 2026.01.30 | ₩333,570 | ₩341,429 | ₩333,570 | ₩339,694 | +1.84% | 21.8만 |
|---|
| 2026.01.29 | ₩341,336 | ₩345,312 | ₩337,426 | ₩339,841 | -0.44% | 53.1만 |
|---|
| 2026.01.28 | ₩347,020 | ₩348,674 | ₩338,320 | ₩340,375 | -1.91% | 33.2만 |
|---|
| 2026.01.27 | ₩346,953 | ₩353,624 | ₩346,633 | ₩348,714 | +0.51% | 24.4만 |
|---|
| 2026.01.26 | ₩344,645 | ₩346,593 | ₩340,922 | ₩345,512 | +0.25% | 23.6만 |
|---|
| 2026.01.23 | ₩345,285 | ₩350,675 | ₩342,870 | ₩344,218 | -0.31% | 23.3만 |
|---|
| 2026.01.22 | ₩360,202 | ₩360,202 | ₩348,287 | ₩349,715 | -2.91% | 18.8만 |
|---|
| 2026.01.21 | ₩359,215 | ₩361,843 | ₩356,506 | ₩359,188 | -0.01% | 27.1만 |
|---|
| 2026.01.20 | ₩359,202 | ₩363,578 | ₩353,638 | ₩356,359 | -0.79% | 53.4만 |
|---|
| 2026.01.16 | ₩365,646 | ₩368,181 | ₩362,751 | ₩363,431 | -0.61% | 31.9만 |
|---|
| 2026.01.15 | ₩364,005 | ₩370,263 | ₩362,644 | ₩368,435 | +1.22% | 25.8만 |
|---|
| 2026.01.14 | ₩360,803 | ₩364,445 | ₩356,146 | ₩362,137 | +0.37% | 25.6만 |
|---|
| 2026.01.13 | ₩368,488 | ₩373,145 | ₩359,922 | ₩361,670 | -1.85% | 20만 |
|---|
| 2026.01.12 | ₩364,805 | ₩369,035 | ₩363,605 | ₩366,407 | +0.44% | 21.1만 |
|---|
| 2026.01.09 | ₩362,671 | ₩368,875 | ₩361,670 | ₩364,472 | +0.50% | 39.1만 |
|---|
| 2026.01.08 | ₩368,702 | ₩371,197 | ₩356,773 | ₩361,923 | -1.84% | 32만 |
|---|
| 2026.01.07 | ₩362,724 | ₩368,301 | ₩360,629 | ₩361,683 | -0.29% | 29.1만 |
|---|
| 2026.01.06 | ₩355,025 | ₩362,190 | ₩354,972 | ₩359,815 | +1.35% | 30.1만 |
|---|
| 2026.01.05 | ₩344,258 | ₩357,654 | ₩344,057 | ₩354,945 | +3.10% | 24.5만 |
|---|
| 2026.01.02 | ₩336,679 | ₩343,737 | ₩334,411 | ₩343,244 | +1.95% | 25.8만 |
|---|
| 2025.12.31 | ₩340,802 | ₩341,162 | ₩336,345 | ₩336,812 | -1.17% | 19만 |
|---|
| 2025.12.30 | ₩341,669 | ₩341,883 | ₩337,119 | ₩340,281 | -0.41% | 21만 |
|---|
| 2025.12.29 | ₩345,165 | ₩345,779 | ₩339,921 | ₩341,522 | -1.06% | 22.3만 |
|---|
| 2025.12.26 | ₩350,502 | ₩350,502 | ₩345,899 | ₩346,713 | -1.08% | 23.7만 |
|---|
| 2025.12.24 | ₩350,582 | ₩352,090 | ₩348,474 | ₩349,848 | -0.21% | 17.6만 |
|---|
| 2025.12.23 | ₩349,581 | ₩352,970 | ₩346,753 | ₩351,156 | +0.45% | 28.1만 |
|---|
| 2025.12.22 | ₩344,138 | ₩349,141 | ₩341,095 | ₩348,541 | +1.28% | 42.6만 |
|---|
| 2025.12.19 | ₩325,378 | ₩343,003 | ₩325,378 | ₩341,215 | +4.87% | 50.6만 |
|---|
| 2025.12.18 | ₩323,670 | ₩326,151 | ₩319,213 | ₩321,481 | -0.68% | 45.8만 |
|---|
| 2025.12.17 | ₩323,830 | ₩325,591 | ₩319,907 | ₩320,614 | -0.99% | 25.3만 |
|---|
| 2025.12.16 | ₩324,270 | ₩325,204 | ₩319,653 | ₩323,710 | -0.17% | 28.7만 |
|---|
| 2025.12.15 | ₩324,363 | ₩327,566 | ₩320,627 | ₩325,271 | +0.28% | 30.1만 |
|---|
| 2025.12.12 | ₩327,819 | ₩329,847 | ₩321,655 | ₩323,136 | -1.43% | 19.6만 |
|---|
| 2025.12.11 | ₩321,828 | ₩327,672 | ₩319,774 | ₩327,326 | +1.71% | 25.5만 |
|---|
| 2025.12.10 | ₩319,333 | ₩322,736 | ₩317,465 | ₩321,401 | +0.65% | 27만 |
|---|
| 2025.12.09 | ₩325,498 | ₩329,967 | ₩317,492 | ₩318,559 | -2.13% | 22.3만 |
|---|
| 2025.12.08 | ₩327,672 | ₩330,728 | ₩324,977 | ₩327,753 | +0.02% | 15.9만 |
|---|
| 2025.12.05 | ₩331,742 | ₩331,742 | ₩322,429 | ₩325,938 | -1.75% | 13.7만 |
|---|
| 2025.12.04 | ₩324,590 | ₩331,222 | ₩323,696 | ₩329,487 | +1.51% | 17.2만 |
|---|
| 2025.12.03 | ₩323,069 | ₩324,057 | ₩320,040 | ₩323,683 | +0.19% | 22.4만 |
|---|
| 2025.12.02 | ₩326,071 | ₩326,071 | ₩321,054 | ₩321,668 | -1.35% | 17.3만 |
|---|
| 2025.12.01 | ₩328,580 | ₩329,567 | ₩323,496 | ₩324,003 | -1.39% | 22.5만 |
|---|
| 2025.11.28 | ₩330,288 | ₩331,422 | ₩327,486 | ₩329,527 | -0.23% | 6.9만 |
|---|
| 2025.11.26 | ₩327,299 | ₩332,636 | ₩327,299 | ₩327,672 | +0.11% | 18.2만 |
|---|
| 2025.11.25 | ₩319,787 | ₩328,673 | ₩319,787 | ₩328,206 | +2.63% | 17.7만 |
|---|
| 2025.11.24 | ₩318,106 | ₩321,762 | ₩317,172 | ₩319,787 | +0.53% | 28.8만 |
|---|
| 2025.11.21 | ₩316,318 | ₩317,492 | ₩311,968 | ₩316,998 | +0.22% | 22만 |
|---|
| 2025.11.20 | ₩326,899 | ₩326,899 | ₩315,117 | ₩316,811 | -3.09% | 18.8만 |
|---|
| 2025.11.19 | ₩323,643 | ₩323,710 | ₩319,120 | ₩321,281 | -0.73% | 16.8만 |
|---|
| 2025.11.18 | ₩323,670 | ₩327,045 | ₩317,892 | ₩322,522 | -0.35% | 20.3만 |
|---|
| 2025.11.17 | ₩327,859 | ₩327,859 | ₩321,628 | ₩323,389 | -1.36% | 16.2만 |
|---|
| 2025.11.14 | ₩328,633 | ₩331,395 | ₩324,150 | ₩326,925 | -0.52% | 13.1만 |
|---|
| 2025.11.13 | ₩339,267 | ₩340,588 | ₩330,061 | ₩330,848 | -2.48% | 11.1만 |
|---|
| 2025.11.12 | ₩341,002 | ₩346,072 | ₩338,107 | ₩338,654 | -0.69% | 19.8만 |
|---|
| 2025.11.11 | ₩344,231 | ₩346,139 | ₩340,468 | ₩342,563 | -0.48% | 24.7만 |
|---|
| 2025.11.10 | ₩343,137 | ₩350,622 | ₩340,468 | ₩344,484 | +0.39% | 26.5만 |
|---|
| 2025.11.07 | ₩331,182 | ₩336,105 | ₩325,631 | ₩335,665 | +1.35% | 21만 |
|---|
| 2025.11.06 | ₩331,462 | ₩335,638 | ₩329,634 | ₩331,062 | -0.12% | 15만 |
|---|
| 2025.11.05 | ₩326,365 | ₩331,769 | ₩325,898 | ₩331,128 | +1.46% | 15.6만 |
|---|
| 2025.11.04 | ₩325,858 | ₩329,220 | ₩324,230 | ₩328,393 | +0.78% | 13.3만 |
|---|
| 2025.11.03 | ₩331,142 | ₩331,142 | ₩326,098 | ₩328,139 | -0.91% | 18.9만 |
|---|
| 2025.10.31 | ₩323,283 | ₩330,928 | ₩322,562 | ₩330,541 | +2.25% | 46.3만 |
|---|
| 2025.10.30 | ₩323,883 | ₩329,354 | ₩321,308 | ₩322,442 | -0.44% | 20.8만 |
|---|
| 2025.10.29 | ₩324,417 | ₩326,071 | ₩321,468 | ₩324,017 | -0.12% | 21.7만 |
|---|
| 2025.10.28 | ₩329,954 | ₩329,954 | ₩321,628 | ₩325,137 | -1.46% | 20.4만 |
|---|
| 2025.10.27 | ₩330,101 | ₩331,128 | ₩326,912 | ₩329,100 | -0.30% | 18.3만 |
|---|
| 2025.10.24 | ₩332,249 | ₩332,863 | ₩329,540 | ₩330,314 | -0.58% | 13.7만 |
|---|
| 2025.10.23 | ₩322,616 | ₩330,595 | ₩322,042 | ₩330,448 | +2.43% | 22.5만 |
|---|
| 2025.10.22 | ₩329,220 | ₩329,220 | ₩324,510 | ₩324,884 | -1.32% | 20.6만 |
|---|
| 2025.10.21 | ₩333,450 | ₩335,571 | ₩327,232 | ₩328,673 | -1.43% | 33만 |
|---|
| 2025.10.20 | ₩319,053 | ₩328,446 | ₩319,053 | ₩327,099 | +2.52% | 22.9만 |
|---|
| 2025.10.17 | ₩317,278 | ₩320,294 | ₩317,278 | ₩319,360 | +0.66% | 21.2만 |
|---|
| 2025.10.16 | ₩322,082 | ₩325,137 | ₩319,573 | ₩319,613 | -0.77% | 19.5만 |
|---|
| 2025.10.15 | ₩330,034 | ₩334,210 | ₩320,868 | ₩321,908 | -2.46% | 27.8만 |
|---|
| 2025.10.14 | ₩325,738 | ₩331,195 | ₩324,243 | ₩328,953 | +0.99% | 12.7만 |
|---|
| 2025.10.13 | ₩324,790 | ₩329,007 | ₩324,764 | ₩326,912 | +0.65% | 10.2만 |
|---|
| 2025.10.10 | ₩336,946 | ₩336,946 | ₩321,655 | ₩323,256 | -4.06% | 22.2만 |
|---|