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 | ₩396,694 | ₩400,892 | ₩395,741 | ₩400,128 | +0.87% | 28.7만 |
| 2026.10.08 | ₩393,541 | ₩398,518 | ₩391,677 | ₩396,948 | +0.87% | 50.7만 |
| 2026.10.07 | ₩401,657 | ₩404,809 | ₩395,889 | ₩396,774 | -1.22% | 46.2만 |
| 2026.10.06 | ₩405,748 | ₩407,492 | ₩395,889 | ₩406,808 | +0.26% | 42.5만 |
| 2026.10.05 | ₩404,756 | ₩409,089 | ₩401,805 | ₩404,541 | -0.05% | 48만 |
| 2026.10.02 | ₩415,729 | ₩417,499 | ₩405,400 | ₩405,722 | -2.41% | 48.8만 |
| 2026.10.01 | ₩405,587 | ₩414,200 | ₩405,172 | ₩411,007 | +1.34% | 34.8만 |
| 2026.09.30 | ₩409,491 | ₩412,241 | ₩406,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩406,701 |
| -0.68% |
| 36.9만 |
| 2026.09.29 | ₩409,572 | ₩413,569 | ₩405,628 | ₩411,973 | +0.59% | 45.7만 |
|---|
| 2026.09.28 | ₩408,753 | ₩414,521 | ₩403,911 | ₩408,619 | -0.03% | 58만 |
|---|
| 2026.09.25 | ₩411,584 | ₩418,157 | ₩410,417 | ₩413,878 | +0.56% | 61.6만 |
|---|
| 2026.09.24 | ₩413,529 | ₩417,070 | ₩409,652 | ₩410,926 | -0.63% | 41.9만 |
|---|
| 2026.09.23 | ₩409,545 | ₩419,364 | ₩403,937 | ₩416,614 | +1.73% | 57.7만 |
|---|
| 2026.09.22 | ₩410,484 | ₩415,031 | ₩403,790 | ₩412,858 | +0.58% | 63만 |
|---|
| 2026.09.21 | ₩403,025 | ₩408,820 | ₩400,530 | ₩406,500 | +0.86% | 40.3만 |
|---|
| 2026.09.18 | ₩395,714 | ₩400,316 | ₩393,809 | ₩400,047 | +1.09% | 73.5만 |
|---|
| 2026.09.17 | ₩406,714 | ₩407,130 | ₩395,057 | ₩397,713 | -2.21% | 37.4만 |
|---|
| 2026.09.16 | ₩398,250 | ₩407,962 | ₩395,795 | ₩401,670 | +0.86% | 38.8만 |
|---|
| 2026.09.15 | ₩408,136 | ₩409,303 | ₩395,956 | ₩398,209 | -2.43% | 46.4만 |
|---|
| 2026.09.14 | ₩415,528 | ₩417,379 | ₩405,440 | ₩407,465 | -1.94% | 48만 |
|---|
| 2026.09.11 | ₩424,542 | ₩425,468 | ₩418,586 | ₩423,898 | -0.15% | 32.7만 |
|---|
| 2026.09.10 | ₩418,962 | ₩422,476 | ₩412,751 | ₩419,190 | +0.05% | 59.6만 |
|---|
| 2026.09.09 | ₩419,646 | ₩424,421 | ₩416,265 | ₩418,962 | -0.16% | 43.1만 |
|---|
| 2026.09.08 | ₩434,804 | ₩434,804 | ₩423,590 | ₩424,032 | -2.48% | 53.5만 |
|---|
| 2026.09.04 | ₩433,610 | ₩439,338 | ₩431,947 | ₩436,615 | +0.69% | 47.8만 |
|---|
| 2026.09.03 | ₩436,709 | ₩439,218 | ₩429,559 | ₩436,910 | +0.05% | 44.8만 |
|---|
| 2026.09.02 | ₩436,722 | ₩437,742 | ₩430,713 | ₩433,154 | -0.82% | 43.9만 |
|---|
| 2026.09.01 | ₩442,209 | ₩445,415 | ₩435,126 | ₩436,172 | -1.37% | 36.8만 |
|---|
| 2026.08.31 | ₩449,225 | ₩449,359 | ₩441,605 | ₩444,221 | -1.11% | 63.6만 |
|---|
| 2026.08.28 | ₩456,026 | ₩456,402 | ₩444,020 | ₩451,438 | -1.01% | 44.8만 |
|---|
| 2026.08.27 | ₩464,397 | ₩465,993 | ₩446,528 | ₩452,082 | -2.65% | 72만 |
|---|
| 2026.08.26 | ₩496,337 | ₩496,337 | ₩452,874 | ₩464,343 | -6.45% | 137.2만 |
|---|
| 2026.08.25 | ₩479,099 | ₩481,031 | ₩470,232 | ₩470,916 | -1.71% | 55.6만 |
|---|
| 2026.08.24 | ₩474,538 | ₩482,989 | ₩470,607 | ₩473,089 | -0.31% | 60.6만 |
|---|
| 2026.08.21 | ₩473,438 | ₩478,133 | ₩470,876 | ₩476,268 | +0.60% | 35.4만 |
|---|
| 2026.08.20 | ₩481,661 | ₩487,000 | ₩470,111 | ₩470,286 | -2.36% | 54.9만 |
|---|
| 2026.08.19 | ₩496,685 | ₩496,685 | ₩486,946 | ₩487,510 | -1.85% | 37.9만 |
|---|
| 2026.08.18 | ₩493,211 | ₩495,827 | ₩490,273 | ₩493,667 | +0.09% | 36.9만 |
|---|
| 2026.08.17 | ₩499,985 | ₩502,373 | ₩493,935 | ₩498,054 | -0.39% | 35.6만 |
|---|
| 2026.08.14 | ₩498,604 | ₩504,171 | ₩495,706 | ₩502,601 | +0.80% | 47.8만 |
|---|
| 2026.08.13 | ₩503,728 | ₩504,479 | ₩488,851 | ₩498,429 | -1.05% | 50.7만 |
|---|
| 2026.08.12 | ₩493,600 | ₩501,099 | ₩490,461 | ₩500,495 | +1.40% | 32.9만 |
|---|
| 2026.08.11 | ₩485,860 | ₩495,357 | ₩485,860 | ₩492,205 | +1.31% | 39.1만 |
|---|
| 2026.08.10 | ₩495,384 | ₩498,429 | ₩488,046 | ₩488,207 | -1.45% | 33.7만 |
|---|
| 2026.08.07 | ₩492,057 | ₩495,465 | ₩485,176 | ₩493,090 | +0.21% | 38.8만 |
|---|
| 2026.08.06 | ₩499,127 | ₩505,539 | ₩485,216 | ₩487,335 | -2.36% | 41.5만 |
|---|
| 2026.08.05 | ₩495,974 | ₩498,295 | ₩489,696 | ₩492,044 | -0.79% | 34.9만 |
|---|
| 2026.08.04 | ₩488,905 | ₩496,860 | ₩486,772 | ₩493,198 | +0.88% | 44.3만 |
|---|
| 2026.08.03 | ₩476,349 | ₩488,663 | ₩473,304 | ₩483,512 | +1.50% | 39.7만 |
|---|
| 2026.07.31 | ₩473,840 | ₩481,876 | ₩473,317 | ₩478,039 | +0.89% | 45만 |
|---|
| 2026.07.30 | ₩476,228 | ₩483,687 | ₩467,629 | ₩475,101 | -0.24% | 41만 |
|---|
| 2026.07.29 | ₩486,946 | ₩489,616 | ₩471,090 | ₩476,523 | -2.14% | 50.8만 |
|---|
| 2026.07.28 | ₩482,922 | ₩489,616 | ₩474,820 | ₩487,537 | +0.96% | 48.9만 |
|---|
| 2026.07.27 | ₩475,128 | ₩485,202 | ₩471,936 | ₩479,099 | +0.84% | 38.5만 |
|---|
| 2026.07.24 | ₩458,816 | ₩470,849 | ₩454,175 | ₩468,984 | +2.22% | 41.1만 |
|---|
| 2026.07.23 | ₩452,699 | ₩462,827 | ₩449,050 | ₩456,817 | +0.91% | 55.8만 |
|---|
| 2026.07.22 | ₩457,488 | ₩463,323 | ₩449,694 | ₩449,708 | -1.70% | 36.7만 |
|---|
| 2026.07.21 | ₩457,099 | ₩461,311 | ₩452,364 | ₩456,630 | -0.10% | 43.1만 |
|---|
| 2026.07.20 | ₩461,955 | ₩467,308 | ₩454,617 | ₩456,683 | -1.14% | 36.2만 |
|---|
| 2026.07.17 | ₩456,536 | ₩472,204 | ₩454,269 | ₩459,661 | +0.68% | 52.8만 |
|---|
| 2026.07.16 | ₩467,281 | ₩467,308 | ₩456,173 | ₩461,499 | -1.24% | 39.8만 |
|---|
| 2026.07.15 | ₩467,200 | ₩475,396 | ₩464,786 | ₩471,640 | +0.95% | 46만 |
|---|
| 2026.07.14 | ₩464,423 | ₩469,910 | ₩461,861 | ₩463,619 | -0.17% | 52만 |
|---|
| 2026.07.13 | ₩466,409 | ₩467,831 | ₩458,414 | ₩461,606 | -1.03% | 48.9만 |
|---|
| 2026.07.10 | ₩472,418 | ₩472,620 | ₩463,780 | ₩470,742 | -0.35% | 29.1만 |
|---|
| 2026.07.09 | ₩468,099 | ₩474,377 | ₩466,047 | ₩472,365 | +0.91% | 34.9만 |
|---|
| 2026.07.08 | ₩473,062 | ₩476,067 | ₩462,009 | ₩466,529 | -1.38% | 49.1만 |
|---|
| 2026.07.07 | ₩489,173 | ₩490,139 | ₩473,706 | ₩480,266 | -1.82% | 35.8만 |
|---|
| 2026.07.06 | ₩487,832 | ₩495,639 | ₩487,282 | ₩490,045 | +0.45% | 41.1만 |
|---|
| 2026.07.02 | ₩484,921 | ₩491,762 | ₩479,515 | ₩485,726 | +0.17% | 50.1만 |
|---|
| 2026.07.01 | ₩481,044 | ₩488,422 | ₩477,087 | ₩482,520 | +0.31% | 47만 |
|---|
| 2026.06.30 | ₩472,646 | ₩477,972 | ₩468,971 | ₩477,811 | +1.09% | 48.5만 |
|---|
| 2026.06.29 | ₩462,344 | ₩472,754 | ₩460,131 | ₩470,098 | +1.68% | 60.9만 |
|---|
| 2026.06.26 | ₩458,602 | ₩463,645 | ₩451,009 | ₩463,082 | +0.98% | 60.6만 |
|---|
| 2026.06.25 | ₩450,056 | ₩470,299 | ₩447,588 | ₩459,380 | +2.07% | 46.1만 |
|---|
| 2026.06.24 | ₩449,064 | ₩456,039 | ₩447,669 | ₩449,788 | +0.16% | 37.5만 |
|---|
| 2026.06.23 | ₩441,860 | ₩451,747 | ₩439,553 | ₩448,272 | +1.45% | 35.3만 |
|---|
| 2026.06.22 | ₩446,596 | ₩452,713 | ₩442,129 | ₩444,221 | -0.53% | 55.9만 |
|---|
| 2026.06.18 | ₩458,897 | ₩461,445 | ₩450,378 | ₩452,203 | -1.46% | 65.6만 |
|---|
| 2026.06.17 | ₩444,959 | ₩460,117 | ₩444,208 | ₩452,511 | +1.70% | 49.1만 |
|---|
| 2026.06.16 | ₩450,888 | ₩456,992 | ₩449,842 | ₩450,097 | -0.18% | 32.6만 |
|---|
| 2026.06.15 | ₩452,619 | ₩457,971 | ₩450,177 | ₩450,969 | -0.36% | 53.5만 |
|---|
| 2026.06.12 | ₩460,466 | ₩462,130 | ₩442,893 | ₩444,838 | -3.39% | 43.3만 |
|---|
| 2026.06.11 | ₩434,871 | ₩455,664 | ₩433,543 | ₩455,047 | +4.64% | 56만 |
|---|
| 2026.06.10 | ₩439,231 | ₩442,571 | ₩429,827 | ₩430,444 | -2.00% | 39.7만 |
|---|
| 2026.06.09 | ₩434,294 | ₩443,443 | ₩422,557 | ₩437,876 | +0.82% | 84.2만 |
|---|
| 2026.06.08 | ₩446,005 | ₩447,803 | ₩433,288 | ₩433,959 | -2.70% | 74.9만 |
|---|
| 2026.06.05 | ₩443,591 | ₩446,636 | ₩438,735 | ₩444,597 | +0.23% | 47만 |
|---|
| 2026.06.04 | ₩444,463 | ₩452,002 | ₩443,658 | ₩446,663 | +0.49% | 67.2만 |
|---|
| 2026.06.03 | ₩442,679 | ₩447,467 | ₩438,990 | ₩441,485 | -0.27% | 87.6만 |
|---|
| 2026.06.02 | ₩445,911 | ₩447,535 | ₩439,727 | ₩445,549 | -0.08% | 61만 |
|---|
| 2026.06.01 | ₩466,436 | ₩467,455 | ₩446,019 | ₩447,038 | -4.16% | 77.7만 |
|---|
| 2026.05.29 | ₩469,508 | ₩471,707 | ₩458,293 | ₩467,066 | -0.52% | 96.5만 |
|---|
| 2026.05.28 | ₩465,094 | ₩472,177 | ₩450,271 | ₩462,894 | -0.47% | 158.2만 |
|---|
| 2026.05.27 | ₩415,045 | ₩422,208 | ₩412,751 | ₩415,045 | 0.00% | 79.3만 |
|---|
| 2026.05.26 | ₩411,879 | ₩418,398 | ₩408,311 | ₩414,320 | +0.59% | 84.6만 |
|---|
| 2026.05.22 | ₩405,561 | ₩409,035 | ₩402,462 | ₩403,830 | -0.43% | 48만 |
|---|
| 2026.05.21 | ₩400,772 | ₩407,251 | ₩396,640 | ₩404,045 | +0.82% | 62.7만 |
|---|
| 2026.05.20 | ₩394,775 | ₩405,453 | ₩389,021 | ₩404,434 | +2.45% | 97.3만 |
|---|
| 2026.05.19 | ₩392,575 | ₩396,238 | ₩387,049 | ₩392,200 | -0.10% | 58.5만 |
|---|
| 2026.05.18 | ₩386,391 | ₩396,144 | ₩384,352 | ₩393,809 | +1.92% | 81만 |
|---|
| 2026.05.15 | ₩392,911 | ₩399,886 | ₩385,586 | ₩387,464 | -1.39% | 111.1만 |
|---|
| 2026.05.14 | ₩393,662 | ₩399,202 | ₩387,947 | ₩398,612 | +1.26% | 75.1만 |
|---|
| 2026.05.13 | ₩385,385 | ₩396,318 | ₩379,885 | ₩391,435 | +1.57% | 116.4만 |
|---|
| 2026.05.12 | ₩387,679 | ₩389,892 | ₩381,696 | ₩385,895 | -0.46% | 67만 |
|---|
| 2026.05.11 | ₩390,751 | ₩393,434 | ₩384,352 | ₩388,712 | -0.52% | 72만 |
|---|
| 2026.05.08 | ₩390,375 | ₩394,453 | ₩382,769 | ₩392,401 | +0.52% | 97.9만 |
|---|
| 2026.05.07 | ₩401,375 | ₩403,911 | ₩385,908 | ₩388,484 | -3.21% | 103.5만 |
|---|
| 2026.05.06 | ₩383,856 | ₩402,784 | ₩382,313 | ₩397,579 | +3.58% | 168.6만 |
|---|
| 2026.05.05 | ₩366,659 | ₩373,419 | ₩362,929 | ₩372,024 | +1.46% | 97.5만 |
|---|
| 2026.05.04 | ₩359,401 | ₩367,396 | ₩358,503 | ₩361,548 | +0.60% | 87.8만 |
|---|
| 2026.05.01 | ₩364,633 | ₩368,161 | ₩355,431 | ₩359,965 | -1.28% | 65.8만 |
|---|
| 2026.04.30 | ₩350,642 | ₩362,795 | ₩350,239 | ₩362,084 | +3.26% | 64.3만 |
|---|
| 2026.04.29 | ₩353,164 | ₩354,143 | ₩343,559 | ₩350,105 | -0.87% | 54.6만 |
|---|
| 2026.04.28 | ₩358,221 | ₩358,771 | ₩351,514 | ₩353,982 | -1.18% | 46.6만 |
|---|
| 2026.04.27 | ₩353,351 | ₩357,376 | ₩351,393 | ₩356,987 | +1.03% | 47.9만 |
|---|
| 2026.04.24 | ₩357,966 | ₩358,462 | ₩349,273 | ₩354,196 | -1.05% | 47.6만 |
|---|
| 2026.04.23 | ₩360,166 | ₩364,821 | ₩354,076 | ₩360,501 | +0.09% | 70.4만 |
|---|
| 2026.04.22 | ₩373,916 | ₩375,083 | ₩354,827 | ₩360,273 | -3.65% | 90.8만 |
|---|
| 2026.04.21 | ₩388,350 | ₩389,034 | ₩369,060 | ₩370,267 | -4.66% | 77.3만 |
|---|
| 2026.04.20 | ₩391,609 | ₩393,353 | ₩388,645 | ₩391,958 | +0.09% | 28.7만 |
|---|
| 2026.04.17 | ₩388,055 | ₩398,666 | ₩387,679 | ₩391,127 | +0.79% | 55.9만 |
|---|
| 2026.04.16 | ₩394,091 | ₩395,486 | ₩381,763 | ₩381,857 | -3.10% | 60.9만 |
|---|
| 2026.04.15 | ₩402,435 | ₩402,435 | ₩391,261 | ₩392,186 | -2.55% | 49.6만 |
|---|
| 2026.04.14 | ₩396,090 | ₩402,435 | ₩393,944 | ₩402,422 | +1.60% | 64.8만 |
|---|
| 2026.04.13 | ₩387,934 | ₩394,359 | ₩384,500 | ₩394,105 | +1.59% | 54.4만 |
|---|
| 2026.04.10 | ₩391,999 | ₩391,999 | ₩382,890 | ₩387,907 | -1.04% | 60.6만 |
|---|
| 2026.04.09 | ₩392,146 | ₩397,525 | ₩388,752 | ₩393,340 | +0.30% | 50.4만 |
|---|
| 2026.04.08 | ₩385,653 | ₩397,109 | ₩382,313 | ₩393,501 | +2.03% | 77.1만 |
|---|
| 2026.04.07 | ₩368,926 | ₩371,193 | ₩364,391 | ₩369,409 | +0.13% | 59.8만 |
|---|
| 2026.04.06 | ₩362,648 | ₩371,434 | ₩362,648 | ₩371,273 | +2.38% | 40.1만 |
|---|
| 2026.04.02 | ₩360,139 | ₩370,280 | ₩355,645 | ₩364,566 | +1.23% | 58.5만 |
|---|
| 2026.04.01 | ₩372,923 | ₩374,801 | ₩367,611 | ₩369,543 | -0.91% | 47.9만 |
|---|
| 2026.03.31 | ₩359,951 | ₩370,616 | ₩357,174 | ₩367,826 | +2.19% | 83만 |
|---|
| 2026.03.30 | ₩367,423 | ₩370,683 | ₩353,539 | ₩355,511 | -3.24% | 69.2만 |
|---|
| 2026.03.27 | ₩362,956 | ₩368,711 | ₩362,393 | ₩366,739 | +1.04% | 61.3만 |
|---|
| 2026.03.26 | ₩370,428 | ₩373,030 | ₩364,230 | ₩365,733 | -1.27% | 45만 |
|---|
| 2026.03.25 | ₩376,947 | ₩379,832 | ₩372,695 | ₩374,385 | -0.68% | 48.5만 |
|---|
| 2026.03.24 | ₩372,239 | ₩377,269 | ₩369,717 | ₩376,532 | +1.15% | 42.5만 |
|---|
| 2026.03.23 | ₩373,232 | ₩380,824 | ₩373,138 | ₩375,123 | +0.51% | 63.3만 |
|---|
| 2026.03.20 | ₩370,240 | ₩374,506 | ₩363,144 | ₩369,113 | -0.30% | 81.1만 |
|---|
| 2026.03.19 | ₩381,482 | ₩381,482 | ₩367,759 | ₩371,796 | -2.54% | 73.6만 |
|---|
| 2026.03.18 | ₩393,595 | ₩396,573 | ₩386,217 | ₩386,780 | -1.73% | 35만 |
|---|
| 2026.03.17 | ₩393,836 | ₩396,238 | ₩387,840 | ₩391,985 | -0.47% | 29.7만 |
|---|
| 2026.03.16 | ₩390,523 | ₩394,574 | ₩388,685 | ₩390,992 | +0.12% | 46만 |
|---|
| 2026.03.13 | ₩391,918 | ₩394,695 | ₩383,011 | ₩386,941 | -1.27% | 46.7만 |
|---|
| 2026.03.12 | ₩405,802 | ₩411,248 | ₩388,511 | ₩389,021 | -4.14% | 60.4만 |
|---|
| 2026.03.11 | ₩406,647 | ₩413,770 | ₩404,662 | ₩411,611 | +1.22% | 69.7만 |
|---|
| 2026.03.10 | ₩414,146 | ₩418,398 | ₩410,618 | ₩411,020 | -0.75% | 58.2만 |
|---|
| 2026.03.09 | ₩404,313 | ₩416,332 | ₩399,430 | ₩416,239 | +2.95% | 76.2만 |
|---|
| 2026.03.06 | ₩406,459 | ₩412,147 | ₩402,609 | ₩407,439 | +0.24% | 90.2만 |
|---|
| 2026.03.05 | ₩425,186 | ₩428,741 | ₩407,050 | ₩412,308 | -3.03% | 75.9만 |
|---|
| 2026.03.04 | ₩439,835 | ₩442,692 | ₩428,808 | ₩429,331 | -2.39% | 93.9만 |
|---|
| 2026.03.03 | ₩435,569 | ₩442,571 | ₩428,124 | ₩438,265 | +0.62% | 75.9만 |
|---|
| 2026.03.02 | ₩429,344 | ₩449,936 | ₩425,924 | ₩441,672 | +2.87% | 88.7만 |
|---|
| 2026.02.27 | ₩422,288 | ₩433,677 | ₩418,814 | ₩428,540 | +1.48% | 214.7만 |
|---|
| 2026.02.26 | ₩419,431 | ₩431,290 | ₩398,679 | ₩419,847 | +0.10% | 291.9만 |
|---|
| 2026.02.25 | ₩472,982 | ₩475,812 | ₩459,715 | ₩462,425 | -2.23% | 94만 |
|---|
| 2026.02.24 | ₩462,800 | ₩471,211 | ₩457,944 | ₩470,366 | +1.63% | 66.6만 |
|---|
| 2026.02.23 | ₩468,179 | ₩473,411 | ₩463,350 | ₩464,504 | -0.79% | 64.5만 |
|---|
| 2026.02.20 | ₩464,759 | ₩473,800 | ₩461,808 | ₩471,734 | +1.50% | 72.8만 |
|---|
| 2026.02.19 | ₩457,931 | ₩467,428 | ₩457,166 | ₩464,128 | +1.35% | 52만 |
|---|
| 2026.02.18 | ₩452,458 | ₩460,600 | ₩449,842 | ₩459,071 | +1.46% | 44.6만 |
|---|
| 2026.02.17 | ₩446,032 | ₩463,498 | ₩443,939 | ₩452,350 | +1.42% | 77.7만 |
|---|
| 2026.02.13 | ₩442,410 | ₩452,283 | ₩442,410 | ₩446,059 | +0.82% | 40.8만 |
|---|
| 2026.02.12 | ₩437,715 | ₩445,938 | ₩434,616 | ₩440,599 | +0.66% | 49만 |
|---|
| 2026.02.11 | ₩435,971 | ₩435,971 | ₩425,387 | ₩432,483 | -0.80% | 40.1만 |
|---|
| 2026.02.10 | ₩434,455 | ₩435,971 | ₩429,599 | ₩433,771 | -0.16% | 30.9만 |
|---|
| 2026.02.09 | ₩439,593 | ₩446,247 | ₩431,209 | ₩432,604 | -1.59% | 39만 |
|---|
| 2026.02.06 | ₩439,446 | ₩443,470 | ₩436,293 | ₩438,211 | -0.28% | 40.6만 |
|---|
| 2026.02.05 | ₩427,748 | ₩439,271 | ₩427,292 | ₩432,349 | +1.08% | 39.4만 |
|---|
| 2026.02.04 | ₩447,803 | ₩449,131 | ₩428,285 | ₩435,274 | -2.80% | 56.1만 |
|---|
| 2026.02.03 | ₩449,721 | ₩452,270 | ₩439,888 | ₩448,474 | -0.28% | 49만 |
|---|
| 2026.02.02 | ₩445,589 | ₩449,104 | ₩442,343 | ₩445,710 | +0.03% | 41.1만 |
|---|
| 2026.01.30 | ₩439,607 | ₩447,253 | ₩438,654 | ₩443,899 | +0.98% | 27.1만 |
|---|
| 2026.01.29 | ₩447,642 | ₩450,915 | ₩440,291 | ₩445,308 | -0.52% | 51.7만 |
|---|
| 2026.01.28 | ₩453,410 | ₩453,410 | ₩440,586 | ₩444,167 | -2.04% | 39.1만 |
|---|
| 2026.01.27 | ₩455,691 | ₩459,071 | ₩450,580 | ₩454,161 | -0.34% | 38만 |
|---|
| 2026.01.26 | ₩447,508 | ₩452,592 | ₩443,014 | ₩450,928 | +0.76% | 30만 |
|---|
| 2026.01.23 | ₩460,010 | ₩460,010 | ₩446,931 | ₩448,594 | -2.48% | 48.5만 |
|---|
| 2026.01.22 | ₩466,556 | ₩469,159 | ₩452,806 | ₩455,342 | -2.40% | 47만 |
|---|
| 2026.01.21 | ₩465,939 | ₩470,956 | ₩462,344 | ₩466,489 | +0.12% | 41.7만 |
|---|
| 2026.01.20 | ₩468,045 | ₩474,726 | ₩460,614 | ₩462,156 | -1.26% | 63.4만 |
|---|
| 2026.01.16 | ₩480,735 | ₩481,581 | ₩471,936 | ₩472,928 | -1.62% | 62.4만 |
|---|
| 2026.01.15 | ₩478,374 | ₩483,566 | ₩474,806 | ₩480,293 | +0.40% | 38.3만 |
|---|
| 2026.01.14 | ₩472,646 | ₩474,753 | ₩464,490 | ₩472,579 | -0.01% | 34.4만 |
|---|
| 2026.01.13 | ₩483,257 | ₩483,257 | ₩469,829 | ₩472,593 | -2.21% | 34.7만 |
|---|
| 2026.01.12 | ₩476,040 | ₩479,703 | ₩474,028 | ₩478,549 | +0.53% | 42.3만 |
|---|
| 2026.01.09 | ₩472,620 | ₩479,072 | ₩472,351 | ₩474,283 | +0.35% | 40.4만 |
|---|
| 2026.01.08 | ₩479,032 | ₩485,189 | ₩464,973 | ₩470,648 | -1.75% | 61.7만 |
|---|
| 2026.01.07 | ₩469,843 | ₩478,589 | ₩468,770 | ₩470,728 | +0.19% | 57.9만 |
|---|
| 2026.01.06 | ₩460,117 | ₩468,139 | ₩459,219 | ₩466,422 | +1.37% | 59.9만 |
|---|
| 2026.01.05 | ₩445,066 | ₩461,445 | ₩443,778 | ₩458,266 | +2.97% | 45.6만 |
|---|
| 2026.01.02 | ₩433,583 | ₩442,343 | ₩429,505 | ₩441,753 | +1.88% | 32만 |
|---|
| 2025.12.31 | ₩441,069 | ₩441,418 | ₩433,047 | ₩434,080 | -1.58% | 37.3만 |
|---|
| 2025.12.30 | ₩439,285 | ₩440,492 | ₩436,414 | ₩440,344 | +0.24% | 38.7만 |
|---|
| 2025.12.29 | ₩448,313 | ₩448,460 | ₩440,546 | ₩441,659 | -1.48% | 39.9만 |
|---|
| 2025.12.26 | ₩452,538 | ₩454,403 | ₩448,044 | ₩449,171 | -0.74% | 35.8만 |
|---|
| 2025.12.24 | ₩455,811 | ₩456,241 | ₩449,761 | ₩453,504 | -0.51% | 23.3만 |
|---|
| 2025.12.23 | ₩450,727 | ₩455,838 | ₩444,704 | ₩453,263 | +0.56% | 63.9만 |
|---|
| 2025.12.22 | ₩445,978 | ₩451,224 | ₩439,218 | ₩448,822 | +0.64% | 62.2만 |
|---|
| 2025.12.19 | ₩427,775 | ₩443,161 | ₩424,086 | ₩438,211 | +2.44% | 109.4만 |
|---|
| 2025.12.18 | ₩415,943 | ₩419,270 | ₩410,685 | ₩414,146 | -0.43% | 63.9만 |
|---|
| 2025.12.17 | ₩415,595 | ₩419,015 | ₩410,591 | ₩411,678 | -0.94% | 47.2만 |
|---|
| 2025.12.16 | ₩415,045 | ₩419,673 | ₩411,382 | ₩416,239 | +0.29% | 48.4만 |
|---|
| 2025.12.15 | ₩419,243 | ₩423,710 | ₩416,024 | ₩418,747 | -0.12% | 54.3만 |
|---|
| 2025.12.12 | ₩426,581 | ₩427,319 | ₩415,139 | ₩416,507 | -2.36% | 40.3만 |
|---|
| 2025.12.11 | ₩416,306 | ₩423,402 | ₩413,676 | ₩422,906 | +1.59% | 51.4만 |
|---|
| 2025.12.10 | ₩411,020 | ₩416,158 | ₩408,391 | ₩414,065 | +0.74% | 56.9만 |
|---|
| 2025.12.09 | ₩420,652 | ₩425,173 | ₩408,834 | ₩410,095 | -2.51% | 51.8만 |
|---|
| 2025.12.08 | ₩419,713 | ₩425,803 | ₩417,540 | ₩422,007 | +0.55% | 48.3만 |
|---|
| 2025.12.05 | ₩424,649 | ₩424,649 | ₩414,991 | ₩418,801 | -1.38% | 24만 |
|---|
| 2025.12.04 | ₩415,420 | ₩426,219 | ₩415,125 | ₩423,415 | +1.92% | 39.8만 |
|---|
| 2025.12.03 | ₩414,293 | ₩415,957 | ₩411,020 | ₩415,112 | +0.20% | 31.1만 |
|---|
| 2025.12.02 | ₩417,902 | ₩417,982 | ₩412,362 | ₩413,502 | -1.05% | 38.1만 |
|---|
| 2025.12.01 | ₩420,786 | ₩424,193 | ₩415,300 | ₩415,460 | -1.27% | 31.8만 |
|---|
| 2025.11.28 | ₩425,427 | ₩426,568 | ₩422,718 | ₩425,119 | -0.07% | 9.8만 |
|---|
| 2025.11.26 | ₩422,906 | ₩426,474 | ₩420,652 | ₩422,906 | 0.00% | 26.2만 |
|---|
| 2025.11.25 | ₩412,040 | ₩423,201 | ₩410,765 | ₩421,993 | +2.42% | 35.6만 |
|---|
| 2025.11.24 | ₩408,123 | ₩413,569 | ₩406,017 | ₩410,457 | +0.57% | 35.1만 |
|---|
| 2025.11.21 | ₩405,064 | ₩409,062 | ₩400,530 | ₩406,754 | +0.42% | 37.6만 |
|---|
| 2025.11.20 | ₩419,887 | ₩419,887 | ₩403,937 | ₩406,701 | -3.14% | 52.6만 |
|---|
| 2025.11.19 | ₩415,071 | ₩417,567 | ₩409,182 | ₩412,469 | -0.63% | 53.9만 |
|---|
| 2025.11.18 | ₩415,850 | ₩422,168 | ₩410,336 | ₩415,715 | -0.03% | 50.2만 |
|---|
| 2025.11.17 | ₩421,886 | ₩423,992 | ₩414,682 | ₩417,030 | -1.15% | 33만 |
|---|
| 2025.11.14 | ₩418,532 | ₩426,366 | ₩416,789 | ₩420,732 | +0.53% | 34.4만 |
|---|
| 2025.11.13 | ₩436,320 | ₩437,983 | ₩425,682 | ₩425,790 | -2.41% | 26.9만 |
|---|
| 2025.11.12 | ₩440,787 | ₩448,487 | ₩436,669 | ₩437,272 | -0.80% | 37.4만 |
|---|
| 2025.11.11 | ₩441,337 | ₩448,219 | ₩439,821 | ₩441,270 | -0.02% | 31.9만 |
|---|
| 2025.11.10 | ₩441,337 | ₩452,833 | ₩436,011 | ₩443,537 | +0.50% | 59.7만 |
|---|
| 2025.11.07 | ₩424,099 | ₩434,093 | ₩419,901 | ₩433,315 | +2.17% | 28.5만 |
|---|
| 2025.11.06 | ₩427,171 | ₩434,281 | ₩425,173 | ₩425,991 | -0.28% | 31.2만 |
|---|
| 2025.11.05 | ₩418,814 | ₩427,708 | ₩417,218 | ₩427,051 | +1.97% | 28.2만 |
|---|
| 2025.11.04 | ₩419,471 | ₩424,851 | ₩417,204 | ₩424,126 | +1.11% | 20만 |
|---|
| 2025.11.03 | ₩427,480 | ₩427,480 | ₩419,364 | ₩422,315 | -1.21% | 26.2만 |
|---|
| 2025.10.31 | ₩416,896 | ₩426,782 | ₩415,286 | ₩426,273 | +2.25% | 44.2만 |
|---|
| 2025.10.30 | ₩414,817 | ₩423,965 | ₩414,817 | ₩416,292 | +0.36% | 25.3만 |
|---|
| 2025.10.29 | ₩419,270 | ₩420,625 | ₩414,092 | ₩416,695 | -0.61% | 23.2만 |
|---|
| 2025.10.28 | ₩422,557 | ₩425,588 | ₩415,850 | ₩419,270 | -0.78% | 35.8만 |
|---|
| 2025.10.27 | ₩425,374 | ₩427,882 | ₩422,181 | ₩423,871 | -0.35% | 23.3만 |
|---|
| 2025.10.24 | ₩429,304 | ₩429,894 | ₩423,402 | ₩424,931 | -1.02% | 16만 |
|---|
| 2025.10.23 | ₩418,653 | ₩426,729 | ₩418,653 | ₩425,991 | +1.75% | 24.3만 |
|---|
| 2025.10.22 | ₩422,248 | ₩425,079 | ₩417,875 | ₩418,506 | -0.89% | 24.1만 |
|---|
| 2025.10.21 | ₩423,764 | ₩429,143 | ₩420,424 | ₩422,745 | -0.24% | 21.7만 |
|---|
| 2025.10.20 | ₩414,521 | ₩421,323 | ₩412,925 | ₩419,901 | +1.30% | 19.7만 |
|---|
| 2025.10.17 | ₩410,940 | ₩412,482 | ₩408,485 | ₩411,812 | +0.21% | 18.6만 |
|---|
| 2025.10.16 | ₩414,548 | ₩419,659 | ₩410,631 | ₩412,321 | -0.54% | 29.6만 |
|---|
| 2025.10.15 | ₩427,171 | ₩427,319 | ₩409,504 | ₩412,093 | -3.53% | 45.5만 |
|---|
| 2025.10.14 | ₩414,736 | ₩423,898 | ₩413,167 | ₩419,860 | +1.24% | 36.4만 |
|---|
| 2025.10.13 | ₩414,508 | ₩420,504 | ₩413,998 | ₩417,674 | +0.76% | 25.2만 |
|---|
| 2025.10.10 | ₩423,335 | ₩426,541 | ₩411,289 | ₩411,597 | -2.77% | 36.6만 |
|---|