시장 데이터를 불러오는 중
전체 종목
헤이코 과거 주가
Heico Corporation Common Stock · HEI · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Heico Corporation Common Stock · HEI · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩396,271 | ₩400,465 | ₩395,319 | ₩399,701 | +0.87% | 28.7만 |
| 2026.10.08 | ₩393,122 | ₩398,093 | ₩391,259 | ₩396,525 | +0.87% | 50.7만 |
| 2026.10.07 | ₩401,229 | ₩404,378 | ₩395,467 | ₩396,351 | -1.22% | 46.2만 |
| 2026.10.06 | ₩405,316 | ₩407,058 | ₩395,467 | ₩406,374 | +0.26% | 42.5만 |
| 2026.10.05 | ₩404,324 | ₩408,652 | ₩401,376 | ₩404,110 | -0.05% | 48만 |
| 2026.10.02 | ₩415,286 | ₩417,054 | ₩404,967 | ₩405,289 | -2.41% | 48.8만 |
| 2026.10.01 | ₩405,155 | ₩413,758 | ₩404,740 | ₩410,569 | +1.34% | 34.8만 |
| 2026.09.30 | ₩409,055 | ₩411,802 | ₩405,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩406,267 |
| -0.68% |
| 36.9만 |
| 2026.09.29 | ₩409,135 | ₩413,128 | ₩405,195 | ₩411,534 | +0.59% | 45.7만 |
|---|
| 2026.09.28 | ₩408,317 | ₩414,080 | ₩403,480 | ₩408,183 | -0.03% | 58만 |
|---|
| 2026.09.25 | ₩411,145 | ₩417,711 | ₩409,979 | ₩413,436 | +0.56% | 61.6만 |
|---|
| 2026.09.24 | ₩413,088 | ₩416,626 | ₩409,215 | ₩410,488 | -0.63% | 41.9만 |
|---|
| 2026.09.23 | ₩409,108 | ₩418,917 | ₩403,507 | ₩416,170 | +1.73% | 57.7만 |
|---|
| 2026.09.22 | ₩410,046 | ₩414,589 | ₩403,359 | ₩412,418 | +0.58% | 63만 |
|---|
| 2026.09.21 | ₩402,596 | ₩408,385 | ₩400,103 | ₩406,066 | +0.86% | 40.3만 |
|---|
| 2026.09.18 | ₩395,292 | ₩399,889 | ₩393,390 | ₩399,621 | +1.09% | 73.5만 |
|---|
| 2026.09.17 | ₩406,281 | ₩406,696 | ₩394,636 | ₩397,289 | -2.21% | 37.4만 |
|---|
| 2026.09.16 | ₩397,825 | ₩407,527 | ₩395,373 | ₩401,242 | +0.86% | 38.8만 |
|---|
| 2026.09.15 | ₩407,701 | ₩408,867 | ₩395,534 | ₩397,785 | -2.43% | 46.4만 |
|---|
| 2026.09.14 | ₩415,085 | ₩416,934 | ₩405,008 | ₩407,031 | -1.94% | 48만 |
|---|
| 2026.09.11 | ₩424,090 | ₩425,014 | ₩418,140 | ₩423,446 | -0.15% | 32.7만 |
|---|
| 2026.09.10 | ₩418,515 | ₩422,026 | ₩412,311 | ₩418,743 | +0.05% | 59.6만 |
|---|
| 2026.09.09 | ₩419,198 | ₩423,969 | ₩415,822 | ₩418,515 | -0.16% | 43.1만 |
|---|
| 2026.09.08 | ₩434,341 | ₩434,341 | ₩423,138 | ₩423,580 | -2.48% | 53.5만 |
|---|
| 2026.09.04 | ₩433,148 | ₩438,870 | ₩431,486 | ₩436,150 | +0.69% | 47.8만 |
|---|
| 2026.09.03 | ₩436,243 | ₩438,749 | ₩429,101 | ₩436,445 | +0.05% | 44.8만 |
|---|
| 2026.09.02 | ₩436,257 | ₩437,275 | ₩430,254 | ₩432,692 | -0.82% | 43.9만 |
|---|
| 2026.09.01 | ₩441,738 | ₩444,940 | ₩434,662 | ₩435,707 | -1.37% | 36.8만 |
|---|
| 2026.08.31 | ₩448,746 | ₩448,880 | ₩441,135 | ₩443,748 | -1.11% | 63.6만 |
|---|
| 2026.08.28 | ₩455,540 | ₩455,915 | ₩443,547 | ₩450,957 | -1.01% | 44.8만 |
|---|
| 2026.08.27 | ₩463,902 | ₩465,496 | ₩446,052 | ₩451,600 | -2.65% | 72만 |
|---|
| 2026.08.26 | ₩495,807 | ₩495,807 | ₩452,391 | ₩463,848 | -6.45% | 137.2만 |
|---|
| 2026.08.25 | ₩478,588 | ₩480,518 | ₩469,731 | ₩470,414 | -1.71% | 55.6만 |
|---|
| 2026.08.24 | ₩474,032 | ₩482,474 | ₩470,106 | ₩472,585 | -0.31% | 60.6만 |
|---|
| 2026.08.21 | ₩472,933 | ₩477,623 | ₩470,374 | ₩475,761 | +0.60% | 35.4만 |
|---|
| 2026.08.20 | ₩481,148 | ₩486,481 | ₩469,610 | ₩469,784 | -2.36% | 54.9만 |
|---|
| 2026.08.19 | ₩496,156 | ₩496,156 | ₩486,427 | ₩486,990 | -1.85% | 37.9만 |
|---|
| 2026.08.18 | ₩492,685 | ₩495,298 | ₩489,751 | ₩493,141 | +0.09% | 36.9만 |
|---|
| 2026.08.17 | ₩499,452 | ₩501,837 | ₩493,409 | ₩497,523 | -0.39% | 35.6만 |
|---|
| 2026.08.14 | ₩498,072 | ₩503,633 | ₩495,178 | ₩502,065 | +0.80% | 47.8만 |
|---|
| 2026.08.13 | ₩503,191 | ₩503,941 | ₩488,330 | ₩497,898 | -1.05% | 50.7만 |
|---|
| 2026.08.12 | ₩493,074 | ₩500,564 | ₩489,938 | ₩499,961 | +1.40% | 32.9만 |
|---|
| 2026.08.11 | ₩485,342 | ₩494,829 | ₩485,342 | ₩491,680 | +1.31% | 39.1만 |
|---|
| 2026.08.10 | ₩494,856 | ₩497,898 | ₩487,526 | ₩487,687 | -1.45% | 33.7만 |
|---|
| 2026.08.07 | ₩491,533 | ₩494,936 | ₩484,658 | ₩492,565 | +0.21% | 38.8만 |
|---|
| 2026.08.06 | ₩498,595 | ₩505,000 | ₩484,699 | ₩486,816 | -2.36% | 41.5만 |
|---|
| 2026.08.05 | ₩495,446 | ₩497,764 | ₩489,174 | ₩491,519 | -0.79% | 34.9만 |
|---|
| 2026.08.04 | ₩488,384 | ₩496,330 | ₩486,253 | ₩492,672 | +0.88% | 44.3만 |
|---|
| 2026.08.03 | ₩475,841 | ₩488,142 | ₩472,799 | ₩482,997 | +1.50% | 39.7만 |
|---|
| 2026.07.31 | ₩473,335 | ₩481,362 | ₩472,813 | ₩477,530 | +0.89% | 45만 |
|---|
| 2026.07.30 | ₩475,721 | ₩483,171 | ₩467,131 | ₩474,595 | -0.24% | 41만 |
|---|
| 2026.07.29 | ₩486,427 | ₩489,094 | ₩470,588 | ₩476,015 | -2.14% | 50.8만 |
|---|
| 2026.07.28 | ₩482,407 | ₩489,094 | ₩474,313 | ₩487,017 | +0.96% | 48.9만 |
|---|
| 2026.07.27 | ₩474,622 | ₩484,685 | ₩471,432 | ₩478,588 | +0.84% | 38.5만 |
|---|
| 2026.07.24 | ₩458,327 | ₩470,347 | ₩453,691 | ₩468,484 | +2.22% | 41.1만 |
|---|
| 2026.07.23 | ₩452,217 | ₩462,334 | ₩448,572 | ₩456,330 | +0.91% | 55.8만 |
|---|
| 2026.07.22 | ₩457,000 | ₩462,830 | ₩449,215 | ₩449,228 | -1.70% | 36.7만 |
|---|
| 2026.07.21 | ₩456,612 | ₩460,819 | ₩451,882 | ₩456,143 | -0.10% | 43.1만 |
|---|
| 2026.07.20 | ₩461,463 | ₩466,809 | ₩454,133 | ₩456,196 | -1.14% | 36.2만 |
|---|
| 2026.07.17 | ₩456,049 | ₩471,700 | ₩453,784 | ₩459,171 | +0.68% | 52.8만 |
|---|
| 2026.07.16 | ₩466,783 | ₩466,809 | ₩455,687 | ₩461,007 | -1.24% | 39.8만 |
|---|
| 2026.07.15 | ₩466,702 | ₩474,890 | ₩464,290 | ₩471,138 | +0.95% | 46만 |
|---|
| 2026.07.14 | ₩463,928 | ₩469,409 | ₩461,369 | ₩463,124 | -0.17% | 52만 |
|---|
| 2026.07.13 | ₩465,912 | ₩467,332 | ₩457,925 | ₩461,114 | -1.03% | 48.9만 |
|---|
| 2026.07.10 | ₩471,915 | ₩472,116 | ₩463,285 | ₩470,240 | -0.35% | 29.1만 |
|---|
| 2026.07.09 | ₩467,600 | ₩473,871 | ₩465,550 | ₩471,861 | +0.91% | 34.9만 |
|---|
| 2026.07.08 | ₩472,558 | ₩475,560 | ₩461,516 | ₩466,032 | -1.38% | 49.1만 |
|---|
| 2026.07.07 | ₩488,652 | ₩489,617 | ₩473,201 | ₩479,754 | -1.82% | 35.8만 |
|---|
| 2026.07.06 | ₩487,312 | ₩495,111 | ₩486,762 | ₩489,523 | +0.45% | 41.1만 |
|---|
| 2026.07.02 | ₩484,404 | ₩491,238 | ₩479,004 | ₩485,208 | +0.17% | 50.1만 |
|---|
| 2026.07.01 | ₩480,531 | ₩487,901 | ₩476,578 | ₩482,005 | +0.31% | 47만 |
|---|
| 2026.06.30 | ₩472,143 | ₩477,463 | ₩468,471 | ₩477,302 | +1.09% | 48.5만 |
|---|
| 2026.06.29 | ₩461,851 | ₩472,250 | ₩459,640 | ₩469,597 | +1.68% | 60.9만 |
|---|
| 2026.06.26 | ₩458,113 | ₩463,151 | ₩450,528 | ₩462,588 | +0.98% | 60.6만 |
|---|
| 2026.06.25 | ₩449,577 | ₩469,798 | ₩447,111 | ₩458,890 | +2.07% | 46.1만 |
|---|
| 2026.06.24 | ₩448,585 | ₩455,553 | ₩447,191 | ₩449,309 | +0.16% | 37.5만 |
|---|
| 2026.06.23 | ₩441,389 | ₩451,265 | ₩439,084 | ₩447,795 | +1.45% | 35.3만 |
|---|
| 2026.06.22 | ₩446,119 | ₩452,230 | ₩441,657 | ₩443,748 | -0.53% | 55.9만 |
|---|
| 2026.06.18 | ₩458,407 | ₩460,953 | ₩449,898 | ₩451,721 | -1.46% | 65.6만 |
|---|
| 2026.06.17 | ₩444,485 | ₩459,627 | ₩443,734 | ₩452,029 | +1.70% | 49.1만 |
|---|
| 2026.06.16 | ₩450,408 | ₩456,505 | ₩449,362 | ₩449,617 | -0.18% | 32.6만 |
|---|
| 2026.06.15 | ₩452,136 | ₩457,483 | ₩449,697 | ₩450,488 | -0.36% | 53.5만 |
|---|
| 2026.06.12 | ₩459,975 | ₩461,637 | ₩442,421 | ₩444,364 | -3.39% | 43.3만 |
|---|
| 2026.06.11 | ₩434,408 | ₩455,178 | ₩433,081 | ₩454,562 | +4.64% | 56만 |
|---|
| 2026.06.10 | ₩438,763 | ₩442,099 | ₩429,369 | ₩429,986 | -2.00% | 39.7만 |
|---|
| 2026.06.09 | ₩433,831 | ₩442,970 | ₩422,106 | ₩437,409 | +0.82% | 84.2만 |
|---|
| 2026.06.08 | ₩445,530 | ₩447,325 | ₩432,826 | ₩433,496 | -2.70% | 74.9만 |
|---|
| 2026.06.05 | ₩443,118 | ₩446,160 | ₩438,267 | ₩444,123 | +0.23% | 47만 |
|---|
| 2026.06.04 | ₩443,989 | ₩451,520 | ₩443,185 | ₩446,186 | +0.49% | 67.2만 |
|---|
| 2026.06.03 | ₩442,207 | ₩446,990 | ₩438,522 | ₩441,014 | -0.27% | 87.6만 |
|---|
| 2026.06.02 | ₩445,436 | ₩447,057 | ₩439,259 | ₩445,074 | -0.08% | 61만 |
|---|
| 2026.06.01 | ₩465,938 | ₩466,957 | ₩445,543 | ₩446,562 | -4.16% | 77.7만 |
|---|
| 2026.05.29 | ₩469,007 | ₩471,205 | ₩457,804 | ₩466,568 | -0.52% | 96.5만 |
|---|
| 2026.05.28 | ₩464,598 | ₩471,674 | ₩449,791 | ₩462,401 | -0.47% | 158.2만 |
|---|
| 2026.05.27 | ₩414,602 | ₩421,758 | ₩412,311 | ₩414,602 | 0.00% | 79.3만 |
|---|
| 2026.05.26 | ₩411,440 | ₩417,952 | ₩407,875 | ₩413,879 | +0.59% | 84.6만 |
|---|
| 2026.05.22 | ₩405,128 | ₩408,599 | ₩402,033 | ₩403,400 | -0.43% | 48만 |
|---|
| 2026.05.21 | ₩400,344 | ₩406,817 | ₩396,217 | ₩403,614 | +0.82% | 62.7만 |
|---|
| 2026.05.20 | ₩394,354 | ₩405,021 | ₩388,606 | ₩404,003 | +2.45% | 97.3만 |
|---|
| 2026.05.19 | ₩392,157 | ₩395,815 | ₩386,636 | ₩391,782 | -0.10% | 58.5만 |
|---|
| 2026.05.18 | ₩385,979 | ₩395,721 | ₩383,943 | ₩393,390 | +1.92% | 81만 |
|---|
| 2026.05.15 | ₩392,492 | ₩399,460 | ₩385,175 | ₩387,051 | -1.39% | 111.1만 |
|---|
| 2026.05.14 | ₩393,242 | ₩398,777 | ₩387,534 | ₩398,187 | +1.26% | 75.1만 |
|---|
| 2026.05.13 | ₩384,974 | ₩395,896 | ₩379,480 | ₩391,018 | +1.57% | 116.4만 |
|---|
| 2026.05.12 | ₩387,266 | ₩389,477 | ₩381,289 | ₩385,484 | -0.46% | 67만 |
|---|
| 2026.05.11 | ₩390,334 | ₩393,014 | ₩383,943 | ₩388,298 | -0.52% | 72만 |
|---|
| 2026.05.08 | ₩389,959 | ₩394,033 | ₩382,361 | ₩391,983 | +0.52% | 97.9만 |
|---|
| 2026.05.07 | ₩400,947 | ₩403,480 | ₩385,497 | ₩388,070 | -3.21% | 103.5만 |
|---|
| 2026.05.06 | ₩383,447 | ₩402,354 | ₩381,906 | ₩397,155 | +3.58% | 168.6만 |
|---|
| 2026.05.05 | ₩366,268 | ₩373,021 | ₩362,542 | ₩371,628 | +1.46% | 97.5만 |
|---|
| 2026.05.04 | ₩359,018 | ₩367,005 | ₩358,120 | ₩361,162 | +0.60% | 87.8만 |
|---|
| 2026.05.01 | ₩364,244 | ₩367,769 | ₩355,052 | ₩359,581 | -1.28% | 65.8만 |
|---|
| 2026.04.30 | ₩350,268 | ₩362,408 | ₩349,866 | ₩361,698 | +3.26% | 64.3만 |
|---|
| 2026.04.29 | ₩352,787 | ₩353,765 | ₩343,193 | ₩349,732 | -0.87% | 54.6만 |
|---|
| 2026.04.28 | ₩357,839 | ₩358,388 | ₩351,139 | ₩353,604 | -1.18% | 46.6만 |
|---|
| 2026.04.27 | ₩352,975 | ₩356,995 | ₩351,018 | ₩356,606 | +1.03% | 47.9만 |
|---|
| 2026.04.24 | ₩357,584 | ₩358,080 | ₩348,901 | ₩353,819 | -1.05% | 47.6만 |
|---|
| 2026.04.23 | ₩359,782 | ₩364,432 | ₩353,698 | ₩360,117 | +0.09% | 70.4만 |
|---|
| 2026.04.22 | ₩373,517 | ₩374,683 | ₩354,449 | ₩359,889 | -3.65% | 90.8만 |
|---|
| 2026.04.21 | ₩387,936 | ₩388,619 | ₩368,666 | ₩369,872 | -4.66% | 77.3만 |
|---|
| 2026.04.20 | ₩391,192 | ₩392,934 | ₩388,231 | ₩391,540 | +0.09% | 28.7만 |
|---|
| 2026.04.17 | ₩387,641 | ₩398,241 | ₩387,266 | ₩390,710 | +0.79% | 55.9만 |
|---|
| 2026.04.16 | ₩393,671 | ₩395,065 | ₩381,356 | ₩381,450 | -3.10% | 60.9만 |
|---|
| 2026.04.15 | ₩402,006 | ₩402,006 | ₩390,844 | ₩391,768 | -2.55% | 49.6만 |
|---|
| 2026.04.14 | ₩395,668 | ₩402,006 | ₩393,524 | ₩401,993 | +1.60% | 64.8만 |
|---|
| 2026.04.13 | ₩387,520 | ₩393,939 | ₩384,090 | ₩393,684 | +1.59% | 54.4만 |
|---|
| 2026.04.10 | ₩391,581 | ₩391,581 | ₩382,482 | ₩387,494 | -1.04% | 60.6만 |
|---|
| 2026.04.09 | ₩391,728 | ₩397,102 | ₩388,338 | ₩392,921 | +0.30% | 50.4만 |
|---|
| 2026.04.08 | ₩385,242 | ₩396,686 | ₩381,906 | ₩393,081 | +2.03% | 77.1만 |
|---|
| 2026.04.07 | ₩368,532 | ₩370,797 | ₩364,003 | ₩369,015 | +0.13% | 59.8만 |
|---|
| 2026.04.06 | ₩362,261 | ₩371,038 | ₩362,261 | ₩370,877 | +2.38% | 40.1만 |
|---|
| 2026.04.02 | ₩359,755 | ₩369,886 | ₩355,266 | ₩364,177 | +1.23% | 58.5만 |
|---|
| 2026.04.01 | ₩372,526 | ₩374,402 | ₩367,219 | ₩369,149 | -0.91% | 47.9만 |
|---|
| 2026.03.31 | ₩359,568 | ₩370,221 | ₩356,794 | ₩367,434 | +2.19% | 83만 |
|---|
| 2026.03.30 | ₩367,031 | ₩370,288 | ₩353,162 | ₩355,132 | -3.24% | 69.2만 |
|---|
| 2026.03.27 | ₩362,569 | ₩368,318 | ₩362,006 | ₩366,348 | +1.04% | 61.3만 |
|---|
| 2026.03.26 | ₩370,033 | ₩372,633 | ₩363,842 | ₩365,343 | -1.27% | 45만 |
|---|
| 2026.03.25 | ₩376,546 | ₩379,427 | ₩372,298 | ₩373,986 | -0.68% | 48.5만 |
|---|
| 2026.03.24 | ₩371,842 | ₩376,867 | ₩369,323 | ₩376,130 | +1.15% | 42.5만 |
|---|
| 2026.03.23 | ₩372,834 | ₩380,418 | ₩372,740 | ₩374,723 | +0.51% | 63.3만 |
|---|
| 2026.03.20 | ₩369,846 | ₩374,107 | ₩362,757 | ₩368,720 | -0.30% | 81.1만 |
|---|
| 2026.03.19 | ₩381,075 | ₩381,075 | ₩367,366 | ₩371,400 | -2.54% | 73.6만 |
|---|
| 2026.03.18 | ₩393,175 | ₩396,150 | ₩385,805 | ₩386,368 | -1.73% | 35만 |
|---|
| 2026.03.17 | ₩393,416 | ₩395,815 | ₩387,427 | ₩391,567 | -0.47% | 29.7만 |
|---|
| 2026.03.16 | ₩390,107 | ₩394,154 | ₩388,271 | ₩390,576 | +0.12% | 46만 |
|---|
| 2026.03.13 | ₩391,500 | ₩394,274 | ₩382,602 | ₩386,529 | -1.27% | 46.7만 |
|---|
| 2026.03.12 | ₩405,369 | ₩410,810 | ₩388,097 | ₩388,606 | -4.14% | 60.4만 |
|---|
| 2026.03.11 | ₩406,214 | ₩413,329 | ₩404,230 | ₩411,172 | +1.22% | 69.7만 |
|---|
| 2026.03.10 | ₩413,704 | ₩417,952 | ₩410,180 | ₩410,582 | -0.75% | 58.2만 |
|---|
| 2026.03.09 | ₩403,882 | ₩415,889 | ₩399,004 | ₩415,795 | +2.95% | 76.2만 |
|---|
| 2026.03.06 | ₩406,026 | ₩411,708 | ₩402,180 | ₩407,004 | +0.24% | 90.2만 |
|---|
| 2026.03.05 | ₩424,733 | ₩428,284 | ₩406,616 | ₩411,869 | -3.03% | 75.9만 |
|---|
| 2026.03.04 | ₩439,366 | ₩442,220 | ₩428,351 | ₩428,873 | -2.39% | 93.9만 |
|---|
| 2026.03.03 | ₩435,105 | ₩442,099 | ₩427,667 | ₩437,798 | +0.62% | 75.9만 |
|---|
| 2026.03.02 | ₩428,887 | ₩449,456 | ₩425,470 | ₩441,202 | +2.87% | 88.7만 |
|---|
| 2026.02.27 | ₩421,838 | ₩433,215 | ₩418,368 | ₩428,083 | +1.48% | 214.7만 |
|---|
| 2026.02.26 | ₩418,984 | ₩430,830 | ₩398,254 | ₩419,399 | +0.10% | 291.9만 |
|---|
| 2026.02.25 | ₩472,478 | ₩475,305 | ₩459,225 | ₩461,932 | -2.23% | 94만 |
|---|
| 2026.02.24 | ₩462,307 | ₩470,709 | ₩457,456 | ₩469,865 | +1.63% | 66.6만 |
|---|
| 2026.02.23 | ₩467,680 | ₩472,906 | ₩462,856 | ₩464,009 | -0.79% | 64.5만 |
|---|
| 2026.02.20 | ₩464,263 | ₩473,295 | ₩461,315 | ₩471,231 | +1.50% | 72.8만 |
|---|
| 2026.02.19 | ₩457,443 | ₩466,930 | ₩456,679 | ₩463,634 | +1.35% | 52만 |
|---|
| 2026.02.18 | ₩451,975 | ₩460,109 | ₩449,362 | ₩458,582 | +1.46% | 44.6만 |
|---|
| 2026.02.17 | ₩445,557 | ₩463,004 | ₩443,466 | ₩451,868 | +1.42% | 77.7만 |
|---|
| 2026.02.13 | ₩441,939 | ₩451,801 | ₩441,939 | ₩445,583 | +0.82% | 40.8만 |
|---|
| 2026.02.12 | ₩437,249 | ₩445,463 | ₩434,153 | ₩440,130 | +0.66% | 49만 |
|---|
| 2026.02.11 | ₩435,507 | ₩435,507 | ₩424,934 | ₩432,022 | -0.80% | 40.1만 |
|---|
| 2026.02.10 | ₩433,992 | ₩435,507 | ₩429,141 | ₩433,309 | -0.16% | 30.9만 |
|---|
| 2026.02.09 | ₩439,125 | ₩445,771 | ₩430,749 | ₩432,143 | -1.59% | 39만 |
|---|
| 2026.02.06 | ₩438,977 | ₩442,997 | ₩435,828 | ₩437,744 | -0.28% | 40.6만 |
|---|
| 2026.02.05 | ₩427,292 | ₩438,803 | ₩426,837 | ₩431,888 | +1.08% | 39.4만 |
|---|
| 2026.02.04 | ₩447,325 | ₩448,652 | ₩427,828 | ₩434,810 | -2.80% | 56.1만 |
|---|
| 2026.02.03 | ₩449,242 | ₩451,788 | ₩439,419 | ₩447,995 | -0.28% | 49만 |
|---|
| 2026.02.02 | ₩445,114 | ₩448,625 | ₩441,872 | ₩445,235 | +0.03% | 41.1만 |
|---|
| 2026.01.30 | ₩439,138 | ₩446,776 | ₩438,187 | ₩443,426 | +0.98% | 27.1만 |
|---|
| 2026.01.29 | ₩447,165 | ₩450,434 | ₩439,821 | ₩444,833 | -0.52% | 51.7만 |
|---|
| 2026.01.28 | ₩452,927 | ₩452,927 | ₩440,116 | ₩443,694 | -2.04% | 39.1만 |
|---|
| 2026.01.27 | ₩455,205 | ₩458,582 | ₩450,099 | ₩453,677 | -0.34% | 38만 |
|---|
| 2026.01.26 | ₩447,031 | ₩452,109 | ₩442,542 | ₩450,448 | +0.76% | 30만 |
|---|
| 2026.01.23 | ₩459,520 | ₩459,520 | ₩446,454 | ₩448,116 | -2.48% | 48.5만 |
|---|
| 2026.01.22 | ₩466,059 | ₩468,659 | ₩452,324 | ₩454,856 | -2.40% | 47만 |
|---|
| 2026.01.21 | ₩465,443 | ₩470,454 | ₩461,851 | ₩465,992 | +0.12% | 41.7만 |
|---|
| 2026.01.20 | ₩467,546 | ₩474,220 | ₩460,123 | ₩461,664 | -1.26% | 63.4만 |
|---|
| 2026.01.16 | ₩480,223 | ₩481,067 | ₩471,432 | ₩472,424 | -1.62% | 62.4만 |
|---|
| 2026.01.15 | ₩477,865 | ₩483,050 | ₩474,300 | ₩479,781 | +0.40% | 38.3만 |
|---|
| 2026.01.14 | ₩472,143 | ₩474,246 | ₩463,995 | ₩472,076 | -0.01% | 34.4만 |
|---|
| 2026.01.13 | ₩482,742 | ₩482,742 | ₩469,329 | ₩472,089 | -2.21% | 34.7만 |
|---|
| 2026.01.12 | ₩475,533 | ₩479,191 | ₩473,523 | ₩478,039 | +0.53% | 42.3만 |
|---|
| 2026.01.09 | ₩472,116 | ₩478,561 | ₩471,848 | ₩473,777 | +0.35% | 40.4만 |
|---|
| 2026.01.08 | ₩478,521 | ₩484,672 | ₩464,478 | ₩470,146 | -1.75% | 61.7만 |
|---|
| 2026.01.07 | ₩469,342 | ₩478,079 | ₩468,270 | ₩470,226 | +0.19% | 57.9만 |
|---|
| 2026.01.06 | ₩459,627 | ₩467,640 | ₩458,729 | ₩465,925 | +1.37% | 59.9만 |
|---|
| 2026.01.05 | ₩444,592 | ₩460,953 | ₩443,305 | ₩457,778 | +2.97% | 45.6만 |
|---|
| 2026.01.02 | ₩433,121 | ₩441,872 | ₩429,048 | ₩441,282 | +1.88% | 32만 |
|---|
| 2025.12.31 | ₩440,599 | ₩440,947 | ₩432,585 | ₩433,617 | -1.58% | 37.3만 |
|---|
| 2025.12.30 | ₩438,816 | ₩440,022 | ₩435,949 | ₩439,875 | +0.24% | 38.7만 |
|---|
| 2025.12.29 | ₩447,835 | ₩447,982 | ₩440,076 | ₩441,188 | -1.48% | 39.9만 |
|---|
| 2025.12.26 | ₩452,056 | ₩453,918 | ₩447,567 | ₩448,692 | -0.74% | 35.8만 |
|---|
| 2025.12.24 | ₩455,325 | ₩455,754 | ₩449,282 | ₩453,021 | -0.51% | 23.3만 |
|---|
| 2025.12.23 | ₩450,247 | ₩455,352 | ₩444,230 | ₩452,779 | +0.56% | 63.9만 |
|---|
| 2025.12.22 | ₩445,503 | ₩450,743 | ₩438,749 | ₩448,344 | +0.64% | 62.2만 |
|---|
| 2025.12.19 | ₩427,319 | ₩442,689 | ₩423,634 | ₩437,744 | +2.44% | 109.4만 |
|---|
| 2025.12.18 | ₩415,500 | ₩418,823 | ₩410,247 | ₩413,704 | -0.43% | 63.9만 |
|---|
| 2025.12.17 | ₩415,152 | ₩418,569 | ₩410,153 | ₩411,239 | -0.94% | 47.2만 |
|---|
| 2025.12.16 | ₩414,602 | ₩419,225 | ₩410,944 | ₩415,795 | +0.29% | 48.4만 |
|---|
| 2025.12.15 | ₩418,796 | ₩423,259 | ₩415,580 | ₩418,301 | -0.12% | 54.3만 |
|---|
| 2025.12.12 | ₩426,126 | ₩426,863 | ₩414,696 | ₩416,063 | -2.36% | 40.3만 |
|---|
| 2025.12.11 | ₩415,862 | ₩422,951 | ₩413,235 | ₩422,455 | +1.59% | 51.4만 |
|---|
| 2025.12.10 | ₩410,582 | ₩415,714 | ₩407,956 | ₩413,624 | +0.74% | 56.9만 |
|---|
| 2025.12.09 | ₩420,203 | ₩424,719 | ₩408,398 | ₩409,658 | -2.51% | 51.8만 |
|---|
| 2025.12.08 | ₩419,265 | ₩425,349 | ₩417,095 | ₩421,557 | +0.55% | 48.3만 |
|---|
| 2025.12.05 | ₩424,197 | ₩424,197 | ₩414,549 | ₩418,354 | -1.38% | 24만 |
|---|
| 2025.12.04 | ₩414,977 | ₩425,765 | ₩414,683 | ₩422,964 | +1.92% | 39.8만 |
|---|
| 2025.12.03 | ₩413,852 | ₩415,513 | ₩410,582 | ₩414,669 | +0.20% | 31.1만 |
|---|
| 2025.12.02 | ₩417,456 | ₩417,537 | ₩411,922 | ₩413,061 | -1.05% | 38.1만 |
|---|
| 2025.12.01 | ₩420,337 | ₩423,741 | ₩414,857 | ₩415,018 | -1.27% | 31.8만 |
|---|
| 2025.11.28 | ₩424,974 | ₩426,113 | ₩422,267 | ₩424,666 | -0.07% | 9.8만 |
|---|
| 2025.11.26 | ₩422,455 | ₩426,019 | ₩420,203 | ₩422,455 | 0.00% | 26.2만 |
|---|
| 2025.11.25 | ₩411,601 | ₩422,750 | ₩410,328 | ₩421,543 | +2.42% | 35.6만 |
|---|
| 2025.11.24 | ₩407,688 | ₩413,128 | ₩405,584 | ₩410,019 | +0.57% | 35.1만 |
|---|
| 2025.11.21 | ₩404,632 | ₩408,626 | ₩400,103 | ₩406,321 | +0.42% | 37.6만 |
|---|
| 2025.11.20 | ₩419,440 | ₩419,440 | ₩403,507 | ₩406,267 | -3.14% | 52.6만 |
|---|
| 2025.11.19 | ₩414,629 | ₩417,121 | ₩408,746 | ₩412,029 | -0.63% | 53.9만 |
|---|
| 2025.11.18 | ₩415,406 | ₩421,718 | ₩409,899 | ₩415,272 | -0.03% | 50.2만 |
|---|
| 2025.11.17 | ₩421,436 | ₩423,540 | ₩414,240 | ₩416,585 | -1.15% | 33만 |
|---|
| 2025.11.14 | ₩418,086 | ₩425,912 | ₩416,344 | ₩420,284 | +0.53% | 34.4만 |
|---|
| 2025.11.13 | ₩435,855 | ₩437,517 | ₩425,229 | ₩425,336 | -2.41% | 26.9만 |
|---|
| 2025.11.12 | ₩440,317 | ₩448,009 | ₩436,203 | ₩436,806 | -0.80% | 37.4만 |
|---|
| 2025.11.11 | ₩440,867 | ₩447,741 | ₩439,352 | ₩440,800 | -0.02% | 31.9만 |
|---|
| 2025.11.10 | ₩440,867 | ₩452,351 | ₩435,547 | ₩443,064 | +0.50% | 59.7만 |
|---|
| 2025.11.07 | ₩423,647 | ₩433,630 | ₩419,453 | ₩432,853 | +2.17% | 28.5만 |
|---|
| 2025.11.06 | ₩426,716 | ₩433,818 | ₩424,719 | ₩425,537 | -0.28% | 31.2만 |
|---|
| 2025.11.05 | ₩418,368 | ₩427,252 | ₩416,773 | ₩426,595 | +1.97% | 28.2만 |
|---|
| 2025.11.04 | ₩419,024 | ₩424,398 | ₩416,760 | ₩423,674 | +1.11% | 20만 |
|---|
| 2025.11.03 | ₩427,024 | ₩427,024 | ₩418,917 | ₩421,865 | -1.21% | 26.2만 |
|---|
| 2025.10.31 | ₩416,451 | ₩426,327 | ₩414,843 | ₩425,818 | +2.25% | 44.2만 |
|---|
| 2025.10.30 | ₩414,374 | ₩423,513 | ₩414,374 | ₩415,848 | +0.36% | 25.3만 |
|---|
| 2025.10.29 | ₩418,823 | ₩420,177 | ₩413,651 | ₩416,250 | -0.61% | 23.2만 |
|---|
| 2025.10.28 | ₩422,106 | ₩425,135 | ₩415,406 | ₩418,823 | -0.78% | 35.8만 |
|---|
| 2025.10.27 | ₩424,920 | ₩427,426 | ₩421,731 | ₩423,420 | -0.35% | 23.3만 |
|---|
| 2025.10.24 | ₩428,847 | ₩429,436 | ₩422,951 | ₩424,478 | -1.02% | 16만 |
|---|
| 2025.10.23 | ₩418,207 | ₩426,274 | ₩418,207 | ₩425,537 | +1.75% | 24.3만 |
|---|
| 2025.10.22 | ₩421,798 | ₩424,626 | ₩417,430 | ₩418,059 | -0.89% | 24.1만 |
|---|
| 2025.10.21 | ₩423,312 | ₩428,686 | ₩419,976 | ₩422,294 | -0.24% | 21.7만 |
|---|
| 2025.10.20 | ₩414,080 | ₩420,873 | ₩412,485 | ₩419,453 | +1.30% | 19.7만 |
|---|
| 2025.10.17 | ₩410,502 | ₩412,043 | ₩408,050 | ₩411,373 | +0.21% | 18.6만 |
|---|
| 2025.10.16 | ₩414,106 | ₩419,212 | ₩410,194 | ₩411,882 | -0.54% | 29.6만 |
|---|
| 2025.10.15 | ₩426,716 | ₩426,863 | ₩409,068 | ₩411,654 | -3.53% | 45.5만 |
|---|
| 2025.10.14 | ₩414,294 | ₩423,446 | ₩412,726 | ₩419,413 | +1.24% | 36.4만 |
|---|
| 2025.10.13 | ₩414,066 | ₩420,056 | ₩413,557 | ₩417,229 | +0.76% | 25.2만 |
|---|
| 2025.10.10 | ₩422,883 | ₩426,086 | ₩410,850 | ₩411,158 | -2.77% | 36.6만 |
|---|