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 | ₩396,667 | ₩400,865 | ₩395,715 | ₩400,101 | +0.87% | 28.7만 |
| 2026.10.08 | ₩393,515 | ₩398,491 | ₩391,650 | ₩396,922 | +0.87% | 50.7만 |
| 2026.10.07 | ₩401,630 | ₩404,782 | ₩395,862 | ₩396,747 | -1.22% | 46.2만 |
| 2026.10.06 | ₩405,721 | ₩407,465 | ₩395,862 | ₩406,781 | +0.26% | 42.5만 |
| 2026.10.05 | ₩404,729 | ₩409,061 | ₩401,778 | ₩404,514 | -0.05% | 48만 |
| 2026.10.02 | ₩415,701 | ₩417,471 | ₩405,372 | ₩405,694 | -2.41% | 48.8만 |
| 2026.10.01 | ₩405,560 | ₩414,172 | ₩405,144 | ₩410,979 | +1.34% | 34.8만 |
| 2026.09.30 | ₩409,464 | ₩412,213 | ₩406,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩406,674 |
| -0.68% |
| 36.9만 |
| 2026.09.29 | ₩409,544 | ₩413,541 | ₩405,600 | ₩411,945 | +0.59% | 45.7만 |
|---|
| 2026.09.28 | ₩408,726 | ₩414,494 | ₩403,884 | ₩408,592 | -0.03% | 58만 |
|---|
| 2026.09.25 | ₩411,556 | ₩418,129 | ₩410,389 | ₩413,850 | +0.56% | 61.6만 |
|---|
| 2026.09.24 | ₩413,501 | ₩417,042 | ₩409,625 | ₩410,899 | -0.63% | 41.9만 |
|---|
| 2026.09.23 | ₩409,517 | ₩419,336 | ₩403,910 | ₩416,586 | +1.73% | 57.7만 |
|---|
| 2026.09.22 | ₩410,456 | ₩415,003 | ₩403,763 | ₩412,830 | +0.58% | 63만 |
|---|
| 2026.09.21 | ₩402,998 | ₩408,793 | ₩400,503 | ₩406,472 | +0.86% | 40.3만 |
|---|
| 2026.09.18 | ₩395,688 | ₩400,289 | ₩393,783 | ₩400,020 | +1.09% | 73.5만 |
|---|
| 2026.09.17 | ₩406,687 | ₩407,103 | ₩395,031 | ₩397,686 | -2.21% | 37.4만 |
|---|
| 2026.09.16 | ₩398,223 | ₩407,934 | ₩395,768 | ₩401,643 | +0.86% | 38.8만 |
|---|
| 2026.09.15 | ₩408,109 | ₩409,276 | ₩395,929 | ₩398,183 | -2.43% | 46.4만 |
|---|
| 2026.09.14 | ₩415,500 | ₩417,351 | ₩405,413 | ₩407,438 | -1.94% | 48만 |
|---|
| 2026.09.11 | ₩424,514 | ₩425,439 | ₩418,558 | ₩423,870 | -0.15% | 32.7만 |
|---|
| 2026.09.10 | ₩418,934 | ₩422,448 | ₩412,723 | ₩419,162 | +0.05% | 59.6만 |
|---|
| 2026.09.09 | ₩419,618 | ₩424,393 | ₩416,237 | ₩418,934 | -0.16% | 43.1만 |
|---|
| 2026.09.08 | ₩434,775 | ₩434,775 | ₩423,561 | ₩424,004 | -2.48% | 53.5만 |
|---|
| 2026.09.04 | ₩433,581 | ₩439,309 | ₩431,918 | ₩436,586 | +0.69% | 47.8만 |
|---|
| 2026.09.03 | ₩436,680 | ₩439,188 | ₩429,530 | ₩436,881 | +0.05% | 44.8만 |
|---|
| 2026.09.02 | ₩436,693 | ₩437,713 | ₩430,684 | ₩433,125 | -0.82% | 43.9만 |
|---|
| 2026.09.01 | ₩442,179 | ₩445,385 | ₩435,097 | ₩436,143 | -1.37% | 36.8만 |
|---|
| 2026.08.31 | ₩449,195 | ₩449,329 | ₩441,576 | ₩444,191 | -1.11% | 63.6만 |
|---|
| 2026.08.28 | ₩455,995 | ₩456,371 | ₩443,990 | ₩451,408 | -1.01% | 44.8만 |
|---|
| 2026.08.27 | ₩464,365 | ₩465,962 | ₩446,498 | ₩452,052 | -2.65% | 72만 |
|---|
| 2026.08.26 | ₩496,303 | ₩496,303 | ₩452,843 | ₩464,312 | -6.45% | 137.2만 |
|---|
| 2026.08.25 | ₩479,067 | ₩480,998 | ₩470,200 | ₩470,884 | -1.71% | 55.6만 |
|---|
| 2026.08.24 | ₩474,506 | ₩482,957 | ₩470,576 | ₩473,057 | -0.31% | 60.6만 |
|---|
| 2026.08.21 | ₩473,406 | ₩478,101 | ₩470,844 | ₩476,236 | +0.60% | 35.4만 |
|---|
| 2026.08.20 | ₩481,629 | ₩486,967 | ₩470,080 | ₩470,254 | -2.36% | 54.9만 |
|---|
| 2026.08.19 | ₩496,652 | ₩496,652 | ₩486,914 | ₩487,477 | -1.85% | 37.9만 |
|---|
| 2026.08.18 | ₩493,178 | ₩495,793 | ₩490,240 | ₩493,634 | +0.09% | 36.9만 |
|---|
| 2026.08.17 | ₩499,952 | ₩502,339 | ₩493,902 | ₩498,020 | -0.39% | 35.6만 |
|---|
| 2026.08.14 | ₩498,570 | ₩504,137 | ₩495,673 | ₩502,567 | +0.80% | 47.8만 |
|---|
| 2026.08.13 | ₩503,694 | ₩504,445 | ₩488,818 | ₩498,396 | -1.05% | 50.7만 |
|---|
| 2026.08.12 | ₩493,567 | ₩501,065 | ₩490,428 | ₩500,461 | +1.40% | 32.9만 |
|---|
| 2026.08.11 | ₩485,827 | ₩495,324 | ₩485,827 | ₩492,172 | +1.31% | 39.1만 |
|---|
| 2026.08.10 | ₩495,351 | ₩498,396 | ₩488,014 | ₩488,175 | -1.45% | 33.7만 |
|---|
| 2026.08.07 | ₩492,024 | ₩495,431 | ₩485,143 | ₩493,057 | +0.21% | 38.8만 |
|---|
| 2026.08.06 | ₩499,093 | ₩505,505 | ₩485,183 | ₩487,303 | -2.36% | 41.5만 |
|---|
| 2026.08.05 | ₩495,941 | ₩498,262 | ₩489,663 | ₩492,011 | -0.79% | 34.9만 |
|---|
| 2026.08.04 | ₩488,872 | ₩496,826 | ₩486,739 | ₩493,164 | +0.88% | 44.3만 |
|---|
| 2026.08.03 | ₩476,317 | ₩488,631 | ₩473,272 | ₩483,480 | +1.50% | 39.7만 |
|---|
| 2026.07.31 | ₩473,809 | ₩481,843 | ₩473,285 | ₩478,007 | +0.89% | 45만 |
|---|
| 2026.07.30 | ₩476,196 | ₩483,654 | ₩467,598 | ₩475,069 | -0.24% | 41만 |
|---|
| 2026.07.29 | ₩486,914 | ₩489,583 | ₩471,059 | ₩476,491 | -2.14% | 50.8만 |
|---|
| 2026.07.28 | ₩482,890 | ₩489,583 | ₩474,788 | ₩487,504 | +0.96% | 48.9만 |
|---|
| 2026.07.27 | ₩475,096 | ₩485,170 | ₩471,904 | ₩479,067 | +0.84% | 38.5만 |
|---|
| 2026.07.24 | ₩458,785 | ₩470,817 | ₩454,144 | ₩468,953 | +2.22% | 41.1만 |
|---|
| 2026.07.23 | ₩452,669 | ₩462,796 | ₩449,020 | ₩456,787 | +0.91% | 55.8만 |
|---|
| 2026.07.22 | ₩457,457 | ₩463,292 | ₩449,664 | ₩449,678 | -1.70% | 36.7만 |
|---|
| 2026.07.21 | ₩457,068 | ₩461,280 | ₩452,333 | ₩456,599 | -0.10% | 43.1만 |
|---|
| 2026.07.20 | ₩461,924 | ₩467,276 | ₩454,587 | ₩456,653 | -1.14% | 36.2만 |
|---|
| 2026.07.17 | ₩456,505 | ₩472,172 | ₩454,238 | ₩459,630 | +0.68% | 52.8만 |
|---|
| 2026.07.16 | ₩467,249 | ₩467,276 | ₩456,143 | ₩461,468 | -1.24% | 39.8만 |
|---|
| 2026.07.15 | ₩467,169 | ₩475,365 | ₩464,754 | ₩471,609 | +0.95% | 46만 |
|---|
| 2026.07.14 | ₩464,392 | ₩469,878 | ₩461,830 | ₩463,587 | -0.17% | 52만 |
|---|
| 2026.07.13 | ₩466,377 | ₩467,799 | ₩458,383 | ₩461,575 | -1.03% | 48.9만 |
|---|
| 2026.07.10 | ₩472,387 | ₩472,588 | ₩463,748 | ₩470,710 | -0.35% | 29.1만 |
|---|
| 2026.07.09 | ₩468,068 | ₩474,345 | ₩466,015 | ₩472,333 | +0.91% | 34.9만 |
|---|
| 2026.07.08 | ₩473,031 | ₩476,035 | ₩461,978 | ₩466,498 | -1.38% | 49.1만 |
|---|
| 2026.07.07 | ₩489,140 | ₩490,106 | ₩473,674 | ₩480,234 | -1.82% | 35.8만 |
|---|
| 2026.07.06 | ₩487,799 | ₩495,606 | ₩487,249 | ₩490,012 | +0.45% | 41.1만 |
|---|
| 2026.07.02 | ₩484,888 | ₩491,729 | ₩479,483 | ₩485,693 | +0.17% | 50.1만 |
|---|
| 2026.07.01 | ₩481,012 | ₩488,389 | ₩477,055 | ₩482,487 | +0.31% | 47만 |
|---|
| 2026.06.30 | ₩472,615 | ₩477,940 | ₩468,939 | ₩477,779 | +1.09% | 48.5만 |
|---|
| 2026.06.29 | ₩462,313 | ₩472,722 | ₩460,100 | ₩470,066 | +1.68% | 60.9만 |
|---|
| 2026.06.26 | ₩458,571 | ₩463,614 | ₩450,979 | ₩463,051 | +0.98% | 60.6만 |
|---|
| 2026.06.25 | ₩450,026 | ₩470,267 | ₩447,558 | ₩459,349 | +2.07% | 46.1만 |
|---|
| 2026.06.24 | ₩449,034 | ₩456,009 | ₩447,639 | ₩449,758 | +0.16% | 37.5만 |
|---|
| 2026.06.23 | ₩441,831 | ₩451,716 | ₩439,523 | ₩448,242 | +1.45% | 35.3만 |
|---|
| 2026.06.22 | ₩446,566 | ₩452,682 | ₩442,099 | ₩444,191 | -0.53% | 55.9만 |
|---|
| 2026.06.18 | ₩458,866 | ₩461,414 | ₩450,348 | ₩452,172 | -1.46% | 65.6만 |
|---|
| 2026.06.17 | ₩444,929 | ₩460,086 | ₩444,178 | ₩452,481 | +1.70% | 49.1만 |
|---|
| 2026.06.16 | ₩450,858 | ₩456,961 | ₩449,812 | ₩450,067 | -0.18% | 32.6만 |
|---|
| 2026.06.15 | ₩452,588 | ₩457,940 | ₩450,147 | ₩450,938 | -0.36% | 53.5만 |
|---|
| 2026.06.12 | ₩460,435 | ₩462,099 | ₩442,863 | ₩444,808 | -3.39% | 43.3만 |
|---|
| 2026.06.11 | ₩434,842 | ₩455,633 | ₩433,514 | ₩455,016 | +4.64% | 56만 |
|---|
| 2026.06.10 | ₩439,201 | ₩442,542 | ₩429,799 | ₩430,416 | -2.00% | 39.7만 |
|---|
| 2026.06.09 | ₩434,265 | ₩443,413 | ₩422,528 | ₩437,847 | +0.82% | 84.2만 |
|---|
| 2026.06.08 | ₩445,975 | ₩447,773 | ₩433,259 | ₩433,930 | -2.70% | 74.9만 |
|---|
| 2026.06.05 | ₩443,561 | ₩446,606 | ₩438,705 | ₩444,567 | +0.23% | 47만 |
|---|
| 2026.06.04 | ₩444,433 | ₩451,971 | ₩443,628 | ₩446,633 | +0.49% | 67.2만 |
|---|
| 2026.06.03 | ₩442,649 | ₩447,437 | ₩438,960 | ₩441,455 | -0.27% | 87.6만 |
|---|
| 2026.06.02 | ₩445,881 | ₩447,505 | ₩439,698 | ₩445,519 | -0.08% | 61만 |
|---|
| 2026.06.01 | ₩466,404 | ₩467,424 | ₩445,989 | ₩447,008 | -4.16% | 77.7만 |
|---|
| 2026.05.29 | ₩469,476 | ₩471,676 | ₩458,262 | ₩467,035 | -0.52% | 96.5만 |
|---|
| 2026.05.28 | ₩465,063 | ₩472,145 | ₩450,241 | ₩462,863 | -0.47% | 158.2만 |
|---|
| 2026.05.27 | ₩415,017 | ₩422,180 | ₩412,723 | ₩415,017 | 0.00% | 79.3만 |
|---|
| 2026.05.26 | ₩411,851 | ₩418,370 | ₩408,283 | ₩414,292 | +0.59% | 84.6만 |
|---|
| 2026.05.22 | ₩405,533 | ₩409,008 | ₩402,435 | ₩403,803 | -0.43% | 48만 |
|---|
| 2026.05.21 | ₩400,745 | ₩407,223 | ₩396,613 | ₩404,018 | +0.82% | 62.7만 |
|---|
| 2026.05.20 | ₩394,749 | ₩405,426 | ₩388,994 | ₩404,407 | +2.45% | 97.3만 |
|---|
| 2026.05.19 | ₩392,549 | ₩396,211 | ₩387,023 | ₩392,173 | -0.10% | 58.5만 |
|---|
| 2026.05.18 | ₩386,365 | ₩396,117 | ₩384,326 | ₩393,783 | +1.92% | 81만 |
|---|
| 2026.05.15 | ₩392,884 | ₩399,859 | ₩385,561 | ₩387,438 | -1.39% | 111.1만 |
|---|
| 2026.05.14 | ₩393,635 | ₩399,175 | ₩387,921 | ₩398,585 | +1.26% | 75.1만 |
|---|
| 2026.05.13 | ₩385,359 | ₩396,291 | ₩379,860 | ₩391,409 | +1.57% | 116.4만 |
|---|
| 2026.05.12 | ₩387,653 | ₩389,866 | ₩381,671 | ₩385,869 | -0.46% | 67만 |
|---|
| 2026.05.11 | ₩390,725 | ₩393,407 | ₩384,326 | ₩388,686 | -0.52% | 72만 |
|---|
| 2026.05.08 | ₩390,349 | ₩394,427 | ₩382,744 | ₩392,375 | +0.52% | 97.9만 |
|---|
| 2026.05.07 | ₩401,348 | ₩403,884 | ₩385,882 | ₩388,458 | -3.21% | 103.5만 |
|---|
| 2026.05.06 | ₩383,830 | ₩402,757 | ₩382,288 | ₩397,552 | +3.58% | 168.6만 |
|---|
| 2026.05.05 | ₩366,634 | ₩373,394 | ₩362,905 | ₩371,999 | +1.46% | 97.5만 |
|---|
| 2026.05.04 | ₩359,377 | ₩367,372 | ₩358,478 | ₩361,523 | +0.60% | 87.8만 |
|---|
| 2026.05.01 | ₩364,608 | ₩368,136 | ₩355,407 | ₩359,941 | -1.28% | 65.8만 |
|---|
| 2026.04.30 | ₩350,618 | ₩362,771 | ₩350,216 | ₩362,060 | +3.26% | 64.3만 |
|---|
| 2026.04.29 | ₩353,140 | ₩354,119 | ₩343,536 | ₩350,082 | -0.87% | 54.6만 |
|---|
| 2026.04.28 | ₩358,197 | ₩358,747 | ₩351,490 | ₩353,958 | -1.18% | 46.6만 |
|---|
| 2026.04.27 | ₩353,328 | ₩357,352 | ₩351,369 | ₩356,963 | +1.03% | 47.9만 |
|---|
| 2026.04.24 | ₩357,942 | ₩358,438 | ₩349,250 | ₩354,173 | -1.05% | 47.6만 |
|---|
| 2026.04.23 | ₩360,142 | ₩364,796 | ₩354,052 | ₩360,477 | +0.09% | 70.4만 |
|---|
| 2026.04.22 | ₩373,891 | ₩375,058 | ₩354,803 | ₩360,249 | -3.65% | 90.8만 |
|---|
| 2026.04.21 | ₩388,324 | ₩389,008 | ₩369,035 | ₩370,242 | -4.66% | 77.3만 |
|---|
| 2026.04.20 | ₩391,583 | ₩393,327 | ₩388,619 | ₩391,932 | +0.09% | 28.7만 |
|---|
| 2026.04.17 | ₩388,029 | ₩398,639 | ₩387,653 | ₩391,100 | +0.79% | 55.9만 |
|---|
| 2026.04.16 | ₩394,065 | ₩395,460 | ₩381,738 | ₩381,832 | -3.10% | 60.9만 |
|---|
| 2026.04.15 | ₩402,408 | ₩402,408 | ₩391,234 | ₩392,160 | -2.55% | 49.6만 |
|---|
| 2026.04.14 | ₩396,063 | ₩402,408 | ₩393,917 | ₩402,395 | +1.60% | 64.8만 |
|---|
| 2026.04.13 | ₩387,908 | ₩394,333 | ₩384,474 | ₩394,078 | +1.59% | 54.4만 |
|---|
| 2026.04.10 | ₩391,972 | ₩391,972 | ₩382,864 | ₩387,881 | -1.04% | 60.6만 |
|---|
| 2026.04.09 | ₩392,120 | ₩397,499 | ₩388,726 | ₩393,314 | +0.30% | 50.4만 |
|---|
| 2026.04.08 | ₩385,628 | ₩397,083 | ₩382,288 | ₩393,475 | +2.03% | 77.1만 |
|---|
| 2026.04.07 | ₩368,901 | ₩371,168 | ₩364,367 | ₩369,384 | +0.13% | 59.8만 |
|---|
| 2026.04.06 | ₩362,623 | ₩371,409 | ₩362,623 | ₩371,248 | +2.38% | 40.1만 |
|---|
| 2026.04.02 | ₩360,115 | ₩370,256 | ₩355,621 | ₩364,541 | +1.23% | 58.5만 |
|---|
| 2026.04.01 | ₩372,898 | ₩374,776 | ₩367,586 | ₩369,518 | -0.91% | 47.9만 |
|---|
| 2026.03.31 | ₩359,927 | ₩370,591 | ₩357,151 | ₩367,801 | +2.19% | 83만 |
|---|
| 2026.03.30 | ₩367,398 | ₩370,658 | ₩353,515 | ₩355,487 | -3.24% | 69.2만 |
|---|
| 2026.03.27 | ₩362,932 | ₩368,686 | ₩362,368 | ₩366,714 | +1.04% | 61.3만 |
|---|
| 2026.03.26 | ₩370,403 | ₩373,005 | ₩364,206 | ₩365,708 | -1.27% | 45만 |
|---|
| 2026.03.25 | ₩376,922 | ₩379,806 | ₩372,670 | ₩374,360 | -0.68% | 48.5만 |
|---|
| 2026.03.24 | ₩372,214 | ₩377,244 | ₩369,692 | ₩376,506 | +1.15% | 42.5만 |
|---|
| 2026.03.23 | ₩373,207 | ₩380,799 | ₩373,113 | ₩375,098 | +0.51% | 63.3만 |
|---|
| 2026.03.20 | ₩370,215 | ₩374,481 | ₩363,120 | ₩369,089 | -0.30% | 81.1만 |
|---|
| 2026.03.19 | ₩381,456 | ₩381,456 | ₩367,734 | ₩371,771 | -2.54% | 73.6만 |
|---|
| 2026.03.18 | ₩393,568 | ₩396,546 | ₩386,191 | ₩386,754 | -1.73% | 35만 |
|---|
| 2026.03.17 | ₩393,810 | ₩396,211 | ₩387,814 | ₩391,959 | -0.47% | 29.7만 |
|---|
| 2026.03.16 | ₩390,497 | ₩394,548 | ₩388,659 | ₩390,966 | +0.12% | 46만 |
|---|
| 2026.03.13 | ₩391,892 | ₩394,668 | ₩382,985 | ₩386,915 | -1.27% | 46.7만 |
|---|
| 2026.03.12 | ₩405,775 | ₩411,221 | ₩388,485 | ₩388,994 | -4.14% | 60.4만 |
|---|
| 2026.03.11 | ₩406,620 | ₩413,743 | ₩404,635 | ₩411,583 | +1.22% | 69.7만 |
|---|
| 2026.03.10 | ₩414,118 | ₩418,370 | ₩410,590 | ₩410,993 | -0.75% | 58.2만 |
|---|
| 2026.03.09 | ₩404,286 | ₩416,304 | ₩399,403 | ₩416,211 | +2.95% | 76.2만 |
|---|
| 2026.03.06 | ₩406,432 | ₩412,119 | ₩402,582 | ₩407,411 | +0.24% | 90.2만 |
|---|
| 2026.03.05 | ₩425,157 | ₩428,712 | ₩407,022 | ₩412,280 | -3.03% | 75.9만 |
|---|
| 2026.03.04 | ₩439,805 | ₩442,662 | ₩428,779 | ₩429,302 | -2.39% | 93.9만 |
|---|
| 2026.03.03 | ₩435,540 | ₩442,542 | ₩428,095 | ₩438,236 | +0.62% | 75.9만 |
|---|
| 2026.03.02 | ₩429,316 | ₩449,906 | ₩425,895 | ₩441,643 | +2.87% | 88.7만 |
|---|
| 2026.02.27 | ₩422,260 | ₩433,648 | ₩418,786 | ₩428,511 | +1.48% | 214.7만 |
|---|
| 2026.02.26 | ₩419,403 | ₩431,261 | ₩398,652 | ₩419,819 | +0.10% | 291.9만 |
|---|
| 2026.02.25 | ₩472,950 | ₩475,780 | ₩459,684 | ₩462,394 | -2.23% | 94만 |
|---|
| 2026.02.24 | ₩462,769 | ₩471,180 | ₩457,913 | ₩470,334 | +1.63% | 66.6만 |
|---|
| 2026.02.23 | ₩468,148 | ₩473,379 | ₩463,319 | ₩464,473 | -0.79% | 64.5만 |
|---|
| 2026.02.20 | ₩464,728 | ₩473,768 | ₩461,777 | ₩471,703 | +1.50% | 72.8만 |
|---|
| 2026.02.19 | ₩457,900 | ₩467,397 | ₩457,135 | ₩464,097 | +1.35% | 52만 |
|---|
| 2026.02.18 | ₩452,427 | ₩460,569 | ₩449,812 | ₩459,040 | +1.46% | 44.6만 |
|---|
| 2026.02.17 | ₩446,002 | ₩463,467 | ₩443,910 | ₩452,320 | +1.42% | 77.7만 |
|---|
| 2026.02.13 | ₩442,381 | ₩452,253 | ₩442,381 | ₩446,029 | +0.82% | 40.8만 |
|---|
| 2026.02.12 | ₩437,686 | ₩445,908 | ₩434,587 | ₩440,570 | +0.66% | 49만 |
|---|
| 2026.02.11 | ₩435,942 | ₩435,942 | ₩425,359 | ₩432,454 | -0.80% | 40.1만 |
|---|
| 2026.02.10 | ₩434,426 | ₩435,942 | ₩429,571 | ₩433,742 | -0.16% | 30.9만 |
|---|
| 2026.02.09 | ₩439,564 | ₩446,217 | ₩431,180 | ₩432,575 | -1.59% | 39만 |
|---|
| 2026.02.06 | ₩439,416 | ₩443,440 | ₩436,264 | ₩438,182 | -0.28% | 40.6만 |
|---|
| 2026.02.05 | ₩427,719 | ₩439,242 | ₩427,263 | ₩432,320 | +1.08% | 39.4만 |
|---|
| 2026.02.04 | ₩447,773 | ₩449,101 | ₩428,256 | ₩435,245 | -2.80% | 56.1만 |
|---|
| 2026.02.03 | ₩449,691 | ₩452,240 | ₩439,859 | ₩448,443 | -0.28% | 49만 |
|---|
| 2026.02.02 | ₩445,560 | ₩449,074 | ₩442,313 | ₩445,680 | +0.03% | 41.1만 |
|---|
| 2026.01.30 | ₩439,577 | ₩447,223 | ₩438,625 | ₩443,869 | +0.98% | 27.1만 |
|---|
| 2026.01.29 | ₩447,612 | ₩450,885 | ₩440,261 | ₩445,278 | -0.52% | 51.7만 |
|---|
| 2026.01.28 | ₩453,380 | ₩453,380 | ₩440,556 | ₩444,138 | -2.04% | 39.1만 |
|---|
| 2026.01.27 | ₩455,660 | ₩459,040 | ₩450,549 | ₩454,131 | -0.34% | 38만 |
|---|
| 2026.01.26 | ₩447,478 | ₩452,561 | ₩442,984 | ₩450,898 | +0.76% | 30만 |
|---|
| 2026.01.23 | ₩459,979 | ₩459,979 | ₩446,901 | ₩448,564 | -2.48% | 48.5만 |
|---|
| 2026.01.22 | ₩466,525 | ₩469,127 | ₩452,776 | ₩455,311 | -2.40% | 47만 |
|---|
| 2026.01.21 | ₩465,908 | ₩470,925 | ₩462,313 | ₩466,458 | +0.12% | 41.7만 |
|---|
| 2026.01.20 | ₩468,014 | ₩474,694 | ₩460,583 | ₩462,125 | -1.26% | 63.4만 |
|---|
| 2026.01.16 | ₩480,703 | ₩481,548 | ₩471,904 | ₩472,896 | -1.62% | 62.4만 |
|---|
| 2026.01.15 | ₩478,342 | ₩483,533 | ₩474,774 | ₩480,261 | +0.40% | 38.3만 |
|---|
| 2026.01.14 | ₩472,615 | ₩474,721 | ₩464,459 | ₩472,548 | -0.01% | 34.4만 |
|---|
| 2026.01.13 | ₩483,225 | ₩483,225 | ₩469,798 | ₩472,561 | -2.21% | 34.7만 |
|---|
| 2026.01.12 | ₩476,008 | ₩479,670 | ₩473,996 | ₩478,517 | +0.53% | 42.3만 |
|---|
| 2026.01.09 | ₩472,588 | ₩479,040 | ₩472,320 | ₩474,251 | +0.35% | 40.4만 |
|---|
| 2026.01.08 | ₩479,000 | ₩485,157 | ₩464,942 | ₩470,616 | -1.75% | 61.7만 |
|---|
| 2026.01.07 | ₩469,811 | ₩478,557 | ₩468,738 | ₩470,697 | +0.19% | 57.9만 |
|---|
| 2026.01.06 | ₩460,086 | ₩468,108 | ₩459,188 | ₩466,391 | +1.37% | 59.9만 |
|---|
| 2026.01.05 | ₩445,036 | ₩461,414 | ₩443,749 | ₩458,235 | +2.97% | 45.6만 |
|---|
| 2026.01.02 | ₩433,554 | ₩442,313 | ₩429,477 | ₩441,723 | +1.88% | 32만 |
|---|
| 2025.12.31 | ₩441,039 | ₩441,388 | ₩433,018 | ₩434,051 | -1.58% | 37.3만 |
|---|
| 2025.12.30 | ₩439,255 | ₩440,462 | ₩436,385 | ₩440,315 | +0.24% | 38.7만 |
|---|
| 2025.12.29 | ₩448,283 | ₩448,430 | ₩440,516 | ₩441,629 | -1.48% | 39.9만 |
|---|
| 2025.12.26 | ₩452,508 | ₩454,372 | ₩448,014 | ₩449,141 | -0.74% | 35.8만 |
|---|
| 2025.12.24 | ₩455,781 | ₩456,210 | ₩449,731 | ₩453,474 | -0.51% | 23.3만 |
|---|
| 2025.12.23 | ₩450,697 | ₩455,808 | ₩444,674 | ₩453,232 | +0.56% | 63.9만 |
|---|
| 2025.12.22 | ₩445,949 | ₩451,193 | ₩439,188 | ₩448,792 | +0.64% | 62.2만 |
|---|
| 2025.12.19 | ₩427,746 | ₩443,132 | ₩424,058 | ₩438,182 | +2.44% | 109.4만 |
|---|
| 2025.12.18 | ₩415,916 | ₩419,242 | ₩410,657 | ₩414,118 | -0.43% | 63.9만 |
|---|
| 2025.12.17 | ₩415,567 | ₩418,987 | ₩410,563 | ₩411,650 | -0.94% | 47.2만 |
|---|
| 2025.12.16 | ₩415,017 | ₩419,644 | ₩411,355 | ₩416,211 | +0.29% | 48.4만 |
|---|
| 2025.12.15 | ₩419,215 | ₩423,682 | ₩415,996 | ₩418,719 | -0.12% | 54.3만 |
|---|
| 2025.12.12 | ₩426,552 | ₩427,290 | ₩415,111 | ₩416,479 | -2.36% | 40.3만 |
|---|
| 2025.12.11 | ₩416,278 | ₩423,373 | ₩413,649 | ₩422,877 | +1.59% | 51.4만 |
|---|
| 2025.12.10 | ₩410,993 | ₩416,130 | ₩408,364 | ₩414,038 | +0.74% | 56.9만 |
|---|
| 2025.12.09 | ₩420,624 | ₩425,144 | ₩408,806 | ₩410,067 | -2.51% | 51.8만 |
|---|
| 2025.12.08 | ₩419,685 | ₩425,775 | ₩417,512 | ₩421,978 | +0.55% | 48.3만 |
|---|
| 2025.12.05 | ₩424,621 | ₩424,621 | ₩414,963 | ₩418,773 | -1.38% | 24만 |
|---|
| 2025.12.04 | ₩415,392 | ₩426,190 | ₩415,097 | ₩423,387 | +1.92% | 39.8만 |
|---|
| 2025.12.03 | ₩414,266 | ₩415,929 | ₩410,993 | ₩415,084 | +0.20% | 31.1만 |
|---|
| 2025.12.02 | ₩417,874 | ₩417,954 | ₩412,334 | ₩413,474 | -1.05% | 38.1만 |
|---|
| 2025.12.01 | ₩420,758 | ₩424,165 | ₩415,272 | ₩415,433 | -1.27% | 31.8만 |
|---|
| 2025.11.28 | ₩425,399 | ₩426,539 | ₩422,689 | ₩425,090 | -0.07% | 9.8만 |
|---|
| 2025.11.26 | ₩422,877 | ₩426,445 | ₩420,624 | ₩422,877 | 0.00% | 26.2만 |
|---|
| 2025.11.25 | ₩412,012 | ₩423,172 | ₩410,738 | ₩421,965 | +2.42% | 35.6만 |
|---|
| 2025.11.24 | ₩408,095 | ₩413,541 | ₩405,989 | ₩410,429 | +0.57% | 35.1만 |
|---|
| 2025.11.21 | ₩405,037 | ₩409,034 | ₩400,503 | ₩406,727 | +0.42% | 37.6만 |
|---|
| 2025.11.20 | ₩419,859 | ₩419,859 | ₩403,910 | ₩406,674 | -3.14% | 52.6만 |
|---|
| 2025.11.19 | ₩415,044 | ₩417,539 | ₩409,155 | ₩412,441 | -0.63% | 53.9만 |
|---|
| 2025.11.18 | ₩415,822 | ₩422,139 | ₩410,309 | ₩415,687 | -0.03% | 50.2만 |
|---|
| 2025.11.17 | ₩421,858 | ₩423,964 | ₩414,655 | ₩417,002 | -1.15% | 33만 |
|---|
| 2025.11.14 | ₩418,504 | ₩426,338 | ₩416,761 | ₩420,704 | +0.53% | 34.4만 |
|---|
| 2025.11.13 | ₩436,291 | ₩437,954 | ₩425,654 | ₩425,761 | -2.41% | 26.9만 |
|---|
| 2025.11.12 | ₩440,757 | ₩448,457 | ₩436,639 | ₩437,243 | -0.80% | 37.4만 |
|---|
| 2025.11.11 | ₩441,307 | ₩448,189 | ₩439,792 | ₩441,240 | -0.02% | 31.9만 |
|---|
| 2025.11.10 | ₩441,307 | ₩452,803 | ₩435,982 | ₩443,507 | +0.50% | 59.7만 |
|---|
| 2025.11.07 | ₩424,071 | ₩434,064 | ₩419,872 | ₩433,286 | +2.17% | 28.5만 |
|---|
| 2025.11.06 | ₩427,143 | ₩434,252 | ₩425,144 | ₩425,962 | -0.28% | 31.2만 |
|---|
| 2025.11.05 | ₩418,786 | ₩427,679 | ₩417,190 | ₩427,022 | +1.97% | 28.2만 |
|---|
| 2025.11.04 | ₩419,443 | ₩424,822 | ₩417,176 | ₩424,098 | +1.11% | 20만 |
|---|
| 2025.11.03 | ₩427,451 | ₩427,451 | ₩419,336 | ₩422,287 | -1.21% | 26.2만 |
|---|
| 2025.10.31 | ₩416,868 | ₩426,754 | ₩415,258 | ₩426,244 | +2.25% | 44.2만 |
|---|
| 2025.10.30 | ₩414,789 | ₩423,937 | ₩414,789 | ₩416,264 | +0.36% | 25.3만 |
|---|
| 2025.10.29 | ₩419,242 | ₩420,597 | ₩414,064 | ₩416,667 | -0.61% | 23.2만 |
|---|
| 2025.10.28 | ₩422,528 | ₩425,560 | ₩415,822 | ₩419,242 | -0.78% | 35.8만 |
|---|
| 2025.10.27 | ₩425,345 | ₩427,854 | ₩422,153 | ₩423,843 | -0.35% | 23.3만 |
|---|
| 2025.10.24 | ₩429,275 | ₩429,866 | ₩423,373 | ₩424,903 | -1.02% | 16만 |
|---|
| 2025.10.23 | ₩418,625 | ₩426,700 | ₩418,625 | ₩425,962 | +1.75% | 24.3만 |
|---|
| 2025.10.22 | ₩422,220 | ₩425,050 | ₩417,847 | ₩418,478 | -0.89% | 24.1만 |
|---|
| 2025.10.21 | ₩423,736 | ₩429,114 | ₩420,396 | ₩422,716 | -0.24% | 21.7만 |
|---|
| 2025.10.20 | ₩414,494 | ₩421,294 | ₩412,897 | ₩419,872 | +1.30% | 19.7만 |
|---|
| 2025.10.17 | ₩410,912 | ₩412,455 | ₩408,458 | ₩411,784 | +0.21% | 18.6만 |
|---|
| 2025.10.16 | ₩414,520 | ₩419,631 | ₩410,604 | ₩412,294 | -0.54% | 29.6만 |
|---|
| 2025.10.15 | ₩427,143 | ₩427,290 | ₩409,477 | ₩412,066 | -3.53% | 45.5만 |
|---|
| 2025.10.14 | ₩414,708 | ₩423,870 | ₩413,139 | ₩419,832 | +1.24% | 36.4만 |
|---|
| 2025.10.13 | ₩414,480 | ₩420,476 | ₩413,971 | ₩417,646 | +0.76% | 25.2만 |
|---|
| 2025.10.10 | ₩423,306 | ₩426,512 | ₩411,261 | ₩411,569 | -2.77% | 36.6만 |
|---|