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 | ₩396,581 | ₩400,779 | ₩395,629 | ₩400,014 | +0.87% | 28.7만 |
| 2026.10.08 | ₩393,430 | ₩398,405 | ₩391,566 | ₩396,836 | +0.87% | 50.7만 |
| 2026.10.07 | ₩401,543 | ₩404,695 | ₩395,777 | ₩396,662 | -1.22% | 46.2만 |
| 2026.10.06 | ₩405,633 | ₩407,377 | ₩395,777 | ₩406,693 | +0.26% | 42.5만 |
| 2026.10.05 | ₩404,641 | ₩408,973 | ₩401,691 | ₩404,426 | -0.05% | 48만 |
| 2026.10.02 | ₩415,611 | ₩417,381 | ₩405,285 | ₩405,607 | -2.41% | 48.8만 |
| 2026.10.01 | ₩405,473 | ₩414,082 | ₩405,057 | ₩410,890 | +1.34% | 34.8만 |
| 2026.09.30 | ₩409,375 | ₩412,124 | ₩406,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩406,586 |
| -0.68% |
| 36.9만 |
| 2026.09.29 | ₩409,456 | ₩413,452 | ₩405,513 | ₩411,856 | +0.59% | 45.7만 |
|---|
| 2026.09.28 | ₩408,637 | ₩414,404 | ₩403,796 | ₩408,503 | -0.03% | 58만 |
|---|
| 2026.09.25 | ₩411,467 | ₩418,038 | ₩410,300 | ₩413,760 | +0.56% | 61.6만 |
|---|
| 2026.09.24 | ₩413,412 | ₩416,952 | ₩409,536 | ₩410,810 | -0.63% | 41.9만 |
|---|
| 2026.09.23 | ₩409,429 | ₩419,245 | ₩403,823 | ₩416,496 | +1.73% | 57.7만 |
|---|
| 2026.09.22 | ₩410,367 | ₩414,914 | ₩403,675 | ₩412,741 | +0.58% | 63만 |
|---|
| 2026.09.21 | ₩402,911 | ₩408,705 | ₩400,417 | ₩406,384 | +0.86% | 40.3만 |
|---|
| 2026.09.18 | ₩395,602 | ₩400,202 | ₩393,698 | ₩399,934 | +1.09% | 73.5만 |
|---|
| 2026.09.17 | ₩406,599 | ₩407,015 | ₩394,945 | ₩397,600 | -2.21% | 37.4만 |
|---|
| 2026.09.16 | ₩398,137 | ₩407,846 | ₩395,683 | ₩401,557 | +0.86% | 38.8만 |
|---|
| 2026.09.15 | ₩408,021 | ₩409,187 | ₩395,844 | ₩398,097 | -2.43% | 46.4만 |
|---|
| 2026.09.14 | ₩415,410 | ₩417,261 | ₩405,325 | ₩407,350 | -1.94% | 48만 |
|---|
| 2026.09.11 | ₩424,422 | ₩425,347 | ₩418,467 | ₩423,778 | -0.15% | 32.7만 |
|---|
| 2026.09.10 | ₩418,843 | ₩422,357 | ₩412,634 | ₩419,071 | +0.05% | 59.6만 |
|---|
| 2026.09.09 | ₩419,527 | ₩424,301 | ₩416,147 | ₩418,843 | -0.16% | 43.1만 |
|---|
| 2026.09.08 | ₩434,681 | ₩434,681 | ₩423,470 | ₩423,912 | -2.48% | 53.5만 |
|---|
| 2026.09.04 | ₩433,487 | ₩439,214 | ₩431,825 | ₩436,491 | +0.69% | 47.8만 |
|---|
| 2026.09.03 | ₩436,585 | ₩439,093 | ₩429,437 | ₩436,787 | +0.05% | 44.8만 |
|---|
| 2026.09.02 | ₩436,599 | ₩437,618 | ₩430,591 | ₩433,031 | -0.82% | 43.9만 |
|---|
| 2026.09.01 | ₩442,084 | ₩445,289 | ₩435,003 | ₩436,049 | -1.37% | 36.8만 |
|---|
| 2026.08.31 | ₩449,098 | ₩449,232 | ₩441,480 | ₩444,095 | -1.11% | 63.6만 |
|---|
| 2026.08.28 | ₩455,897 | ₩456,272 | ₩443,894 | ₩451,310 | -1.01% | 44.8만 |
|---|
| 2026.08.27 | ₩464,265 | ₩465,861 | ₩446,402 | ₩451,954 | -2.65% | 72만 |
|---|
| 2026.08.26 | ₩496,196 | ₩496,196 | ₩452,745 | ₩464,211 | -6.45% | 137.2만 |
|---|
| 2026.08.25 | ₩478,963 | ₩480,894 | ₩470,099 | ₩470,783 | -1.71% | 55.6만 |
|---|
| 2026.08.24 | ₩474,404 | ₩482,852 | ₩470,474 | ₩472,955 | -0.31% | 60.6만 |
|---|
| 2026.08.21 | ₩473,304 | ₩477,998 | ₩470,742 | ₩476,134 | +0.60% | 35.4만 |
|---|
| 2026.08.20 | ₩481,525 | ₩486,862 | ₩469,978 | ₩470,152 | -2.36% | 54.9만 |
|---|
| 2026.08.19 | ₩496,545 | ₩496,545 | ₩486,808 | ₩487,372 | -1.85% | 37.9만 |
|---|
| 2026.08.18 | ₩493,071 | ₩495,686 | ₩490,134 | ₩493,527 | +0.09% | 36.9만 |
|---|
| 2026.08.17 | ₩499,844 | ₩502,231 | ₩493,795 | ₩497,912 | -0.39% | 35.6만 |
|---|
| 2026.08.14 | ₩498,462 | ₩504,028 | ₩495,566 | ₩502,459 | +0.80% | 47.8만 |
|---|
| 2026.08.13 | ₩503,585 | ₩504,336 | ₩488,713 | ₩498,288 | -1.05% | 50.7만 |
|---|
| 2026.08.12 | ₩493,460 | ₩500,957 | ₩490,322 | ₩500,353 | +1.40% | 32.9만 |
|---|
| 2026.08.11 | ₩485,722 | ₩495,217 | ₩485,722 | ₩492,065 | +1.31% | 39.1만 |
|---|
| 2026.08.10 | ₩495,244 | ₩498,288 | ₩487,908 | ₩488,069 | -1.45% | 33.7만 |
|---|
| 2026.08.07 | ₩491,918 | ₩495,324 | ₩485,038 | ₩492,950 | +0.21% | 38.8만 |
|---|
| 2026.08.06 | ₩498,985 | ₩505,396 | ₩485,078 | ₩487,197 | -2.36% | 41.5만 |
|---|
| 2026.08.05 | ₩495,834 | ₩498,154 | ₩489,558 | ₩491,904 | -0.79% | 34.9만 |
|---|
| 2026.08.04 | ₩488,766 | ₩496,719 | ₩486,634 | ₩493,058 | +0.88% | 44.3만 |
|---|
| 2026.08.03 | ₩476,214 | ₩488,525 | ₩473,170 | ₩483,375 | +1.50% | 39.7만 |
|---|
| 2026.07.31 | ₩473,706 | ₩481,739 | ₩473,183 | ₩477,904 | +0.89% | 45만 |
|---|
| 2026.07.30 | ₩476,093 | ₩483,550 | ₩467,497 | ₩474,967 | -0.24% | 41만 |
|---|
| 2026.07.29 | ₩486,808 | ₩489,477 | ₩470,957 | ₩476,388 | -2.14% | 50.8만 |
|---|
| 2026.07.28 | ₩482,785 | ₩489,477 | ₩474,685 | ₩487,398 | +0.96% | 48.9만 |
|---|
| 2026.07.27 | ₩474,994 | ₩485,065 | ₩471,802 | ₩478,963 | +0.84% | 38.5만 |
|---|
| 2026.07.24 | ₩458,686 | ₩470,716 | ₩454,046 | ₩468,851 | +2.22% | 41.1만 |
|---|
| 2026.07.23 | ₩452,571 | ₩462,696 | ₩448,923 | ₩456,688 | +0.91% | 55.8만 |
|---|
| 2026.07.22 | ₩457,359 | ₩463,192 | ₩449,567 | ₩449,580 | -1.70% | 36.7만 |
|---|
| 2026.07.21 | ₩456,970 | ₩461,181 | ₩452,236 | ₩456,500 | -0.10% | 43.1만 |
|---|
| 2026.07.20 | ₩461,824 | ₩467,175 | ₩454,489 | ₩456,554 | -1.14% | 36.2만 |
|---|
| 2026.07.17 | ₩456,406 | ₩472,070 | ₩454,140 | ₩459,531 | +0.68% | 52.8만 |
|---|
| 2026.07.16 | ₩467,148 | ₩467,175 | ₩456,044 | ₩461,368 | -1.24% | 39.8만 |
|---|
| 2026.07.15 | ₩467,068 | ₩475,262 | ₩464,654 | ₩471,507 | +0.95% | 46만 |
|---|
| 2026.07.14 | ₩464,292 | ₩469,777 | ₩461,730 | ₩463,487 | -0.17% | 52만 |
|---|
| 2026.07.13 | ₩466,277 | ₩467,698 | ₩458,284 | ₩461,476 | -1.03% | 48.9만 |
|---|
| 2026.07.10 | ₩472,285 | ₩472,486 | ₩463,648 | ₩470,608 | -0.35% | 29.1만 |
|---|
| 2026.07.09 | ₩467,966 | ₩474,243 | ₩465,915 | ₩472,231 | +0.91% | 34.9만 |
|---|
| 2026.07.08 | ₩472,928 | ₩475,932 | ₩461,878 | ₩466,397 | -1.38% | 49.1만 |
|---|
| 2026.07.07 | ₩489,035 | ₩490,000 | ₩473,572 | ₩480,130 | -1.82% | 35.8만 |
|---|
| 2026.07.06 | ₩487,694 | ₩495,499 | ₩487,144 | ₩489,906 | +0.45% | 41.1만 |
|---|
| 2026.07.02 | ₩484,783 | ₩491,623 | ₩479,379 | ₩485,588 | +0.17% | 50.1만 |
|---|
| 2026.07.01 | ₩480,908 | ₩488,284 | ₩476,952 | ₩482,383 | +0.31% | 47만 |
|---|
| 2026.06.30 | ₩472,513 | ₩477,837 | ₩468,838 | ₩477,676 | +1.09% | 48.5만 |
|---|
| 2026.06.29 | ₩462,213 | ₩472,620 | ₩460,000 | ₩469,965 | +1.68% | 60.9만 |
|---|
| 2026.06.26 | ₩458,472 | ₩463,514 | ₩450,881 | ₩462,951 | +0.98% | 60.6만 |
|---|
| 2026.06.25 | ₩449,929 | ₩470,166 | ₩447,461 | ₩459,249 | +2.07% | 46.1만 |
|---|
| 2026.06.24 | ₩448,937 | ₩455,910 | ₩447,542 | ₩449,661 | +0.16% | 37.5만 |
|---|
| 2026.06.23 | ₩441,735 | ₩451,619 | ₩439,428 | ₩448,145 | +1.45% | 35.3만 |
|---|
| 2026.06.22 | ₩446,469 | ₩452,584 | ₩442,003 | ₩444,095 | -0.53% | 55.9만 |
|---|
| 2026.06.18 | ₩458,767 | ₩461,315 | ₩450,251 | ₩452,075 | -1.46% | 65.6만 |
|---|
| 2026.06.17 | ₩444,833 | ₩459,987 | ₩444,082 | ₩452,383 | +1.70% | 49.1만 |
|---|
| 2026.06.16 | ₩450,760 | ₩456,862 | ₩449,714 | ₩449,969 | -0.18% | 32.6만 |
|---|
| 2026.06.15 | ₩452,490 | ₩457,841 | ₩450,050 | ₩450,841 | -0.36% | 53.5만 |
|---|
| 2026.06.12 | ₩460,336 | ₩461,999 | ₩442,768 | ₩444,712 | -3.39% | 43.3만 |
|---|
| 2026.06.11 | ₩434,748 | ₩455,535 | ₩433,420 | ₩454,918 | +4.64% | 56만 |
|---|
| 2026.06.10 | ₩439,107 | ₩442,446 | ₩429,706 | ₩430,323 | -2.00% | 39.7만 |
|---|
| 2026.06.09 | ₩434,171 | ₩443,318 | ₩422,437 | ₩437,752 | +0.82% | 84.2만 |
|---|
| 2026.06.08 | ₩445,879 | ₩447,676 | ₩433,166 | ₩433,836 | -2.70% | 74.9만 |
|---|
| 2026.06.05 | ₩443,465 | ₩446,509 | ₩438,610 | ₩444,471 | +0.23% | 47만 |
|---|
| 2026.06.04 | ₩444,337 | ₩451,874 | ₩443,532 | ₩446,536 | +0.49% | 67.2만 |
|---|
| 2026.06.03 | ₩442,553 | ₩447,341 | ₩438,865 | ₩441,360 | -0.27% | 87.6만 |
|---|
| 2026.06.02 | ₩445,785 | ₩447,408 | ₩439,603 | ₩445,423 | -0.08% | 61만 |
|---|
| 2026.06.01 | ₩466,303 | ₩467,323 | ₩445,892 | ₩446,912 | -4.16% | 77.7만 |
|---|
| 2026.05.29 | ₩469,375 | ₩471,574 | ₩458,163 | ₩466,934 | -0.52% | 96.5만 |
|---|
| 2026.05.28 | ₩464,962 | ₩472,043 | ₩450,144 | ₩462,763 | -0.47% | 158.2만 |
|---|
| 2026.05.27 | ₩414,927 | ₩422,088 | ₩412,634 | ₩414,927 | 0.00% | 79.3만 |
|---|
| 2026.05.26 | ₩411,762 | ₩418,280 | ₩408,195 | ₩414,203 | +0.59% | 84.6만 |
|---|
| 2026.05.22 | ₩405,446 | ₩408,919 | ₩402,348 | ₩403,716 | -0.43% | 48만 |
|---|
| 2026.05.21 | ₩400,658 | ₩407,135 | ₩396,528 | ₩403,930 | +0.82% | 62.7만 |
|---|
| 2026.05.20 | ₩394,664 | ₩405,338 | ₩388,910 | ₩404,319 | +2.45% | 97.3만 |
|---|
| 2026.05.19 | ₩392,464 | ₩396,125 | ₩386,939 | ₩392,089 | -0.10% | 58.5만 |
|---|
| 2026.05.18 | ₩386,282 | ₩396,031 | ₩384,243 | ₩393,698 | +1.92% | 81만 |
|---|
| 2026.05.15 | ₩392,799 | ₩399,773 | ₩385,477 | ₩387,355 | -1.39% | 111.1만 |
|---|
| 2026.05.14 | ₩393,550 | ₩399,089 | ₩387,837 | ₩398,499 | +1.26% | 75.1만 |
|---|
| 2026.05.13 | ₩385,276 | ₩396,206 | ₩379,778 | ₩391,324 | +1.57% | 116.4만 |
|---|
| 2026.05.12 | ₩387,569 | ₩389,782 | ₩381,588 | ₩385,786 | -0.46% | 67만 |
|---|
| 2026.05.11 | ₩390,640 | ₩393,322 | ₩384,243 | ₩388,602 | -0.52% | 72만 |
|---|
| 2026.05.08 | ₩390,265 | ₩394,342 | ₩382,661 | ₩392,290 | +0.52% | 97.9만 |
|---|
| 2026.05.07 | ₩401,262 | ₩403,796 | ₩385,799 | ₩388,374 | -3.21% | 103.5만 |
|---|
| 2026.05.06 | ₩383,747 | ₩402,670 | ₩382,205 | ₩397,466 | +3.58% | 168.6만 |
|---|
| 2026.05.05 | ₩366,555 | ₩373,314 | ₩362,826 | ₩371,919 | +1.46% | 97.5만 |
|---|
| 2026.05.04 | ₩359,299 | ₩367,292 | ₩358,401 | ₩361,445 | +0.60% | 87.8만 |
|---|
| 2026.05.01 | ₩364,530 | ₩368,057 | ₩355,330 | ₩359,863 | -1.28% | 65.8만 |
|---|
| 2026.04.30 | ₩350,542 | ₩362,692 | ₩350,140 | ₩361,982 | +3.26% | 64.3만 |
|---|
| 2026.04.29 | ₩353,063 | ₩354,042 | ₩343,461 | ₩350,006 | -0.87% | 54.6만 |
|---|
| 2026.04.28 | ₩358,119 | ₩358,669 | ₩351,414 | ₩353,882 | -1.18% | 46.6만 |
|---|
| 2026.04.27 | ₩353,251 | ₩357,274 | ₩351,293 | ₩356,886 | +1.03% | 47.9만 |
|---|
| 2026.04.24 | ₩357,865 | ₩358,361 | ₩349,174 | ₩354,096 | -1.05% | 47.6만 |
|---|
| 2026.04.23 | ₩360,064 | ₩364,717 | ₩353,975 | ₩360,399 | +0.09% | 70.4만 |
|---|
| 2026.04.22 | ₩373,810 | ₩374,977 | ₩354,726 | ₩360,171 | -3.65% | 90.8만 |
|---|
| 2026.04.21 | ₩388,240 | ₩388,924 | ₩368,955 | ₩370,162 | -4.66% | 77.3만 |
|---|
| 2026.04.20 | ₩391,499 | ₩393,242 | ₩388,535 | ₩391,847 | +0.09% | 28.7만 |
|---|
| 2026.04.17 | ₩387,945 | ₩398,553 | ₩387,569 | ₩391,016 | +0.79% | 55.9만 |
|---|
| 2026.04.16 | ₩393,980 | ₩395,374 | ₩381,655 | ₩381,749 | -3.10% | 60.9만 |
|---|
| 2026.04.15 | ₩402,321 | ₩402,321 | ₩391,150 | ₩392,075 | -2.55% | 49.6만 |
|---|
| 2026.04.14 | ₩395,978 | ₩402,321 | ₩393,832 | ₩402,308 | +1.60% | 64.8만 |
|---|
| 2026.04.13 | ₩387,824 | ₩394,248 | ₩384,391 | ₩393,993 | +1.59% | 54.4만 |
|---|
| 2026.04.10 | ₩391,887 | ₩391,887 | ₩382,782 | ₩387,797 | -1.04% | 60.6만 |
|---|
| 2026.04.09 | ₩392,035 | ₩397,413 | ₩388,642 | ₩393,229 | +0.30% | 50.4만 |
|---|
| 2026.04.08 | ₩385,544 | ₩396,997 | ₩382,205 | ₩393,389 | +2.03% | 77.1만 |
|---|
| 2026.04.07 | ₩368,821 | ₩371,087 | ₩364,288 | ₩369,304 | +0.13% | 59.8만 |
|---|
| 2026.04.06 | ₩362,545 | ₩371,329 | ₩362,545 | ₩371,168 | +2.38% | 40.1만 |
|---|
| 2026.04.02 | ₩360,037 | ₩370,176 | ₩355,544 | ₩364,463 | +1.23% | 58.5만 |
|---|
| 2026.04.01 | ₩372,817 | ₩374,695 | ₩367,507 | ₩369,438 | -0.91% | 47.9만 |
|---|
| 2026.03.31 | ₩359,849 | ₩370,511 | ₩357,073 | ₩367,721 | +2.19% | 83만 |
|---|
| 2026.03.30 | ₩367,319 | ₩370,578 | ₩353,439 | ₩355,410 | -3.24% | 69.2만 |
|---|
| 2026.03.27 | ₩362,853 | ₩368,606 | ₩362,290 | ₩366,635 | +1.04% | 61.3만 |
|---|
| 2026.03.26 | ₩370,323 | ₩372,925 | ₩364,127 | ₩365,629 | -1.27% | 45만 |
|---|
| 2026.03.25 | ₩376,841 | ₩379,724 | ₩372,589 | ₩374,279 | -0.68% | 48.5만 |
|---|
| 2026.03.24 | ₩372,134 | ₩377,163 | ₩369,612 | ₩376,425 | +1.15% | 42.5만 |
|---|
| 2026.03.23 | ₩373,126 | ₩380,716 | ₩373,032 | ₩375,017 | +0.51% | 63.3만 |
|---|
| 2026.03.20 | ₩370,135 | ₩374,400 | ₩363,041 | ₩369,009 | -0.30% | 81.1만 |
|---|
| 2026.03.19 | ₩381,373 | ₩381,373 | ₩367,654 | ₩371,691 | -2.54% | 73.6만 |
|---|
| 2026.03.18 | ₩393,483 | ₩396,461 | ₩386,107 | ₩386,671 | -1.73% | 35만 |
|---|
| 2026.03.17 | ₩393,725 | ₩396,125 | ₩387,730 | ₩391,874 | -0.47% | 29.7만 |
|---|
| 2026.03.16 | ₩390,412 | ₩394,462 | ₩388,575 | ₩390,882 | +0.12% | 46만 |
|---|
| 2026.03.13 | ₩391,807 | ₩394,583 | ₩382,902 | ₩386,832 | -1.27% | 46.7만 |
|---|
| 2026.03.12 | ₩405,687 | ₩411,132 | ₩388,401 | ₩388,910 | -4.14% | 60.4만 |
|---|
| 2026.03.11 | ₩406,532 | ₩413,653 | ₩404,547 | ₩411,494 | +1.22% | 69.7만 |
|---|
| 2026.03.10 | ₩414,029 | ₩418,280 | ₩410,502 | ₩410,904 | -0.75% | 58.2만 |
|---|
| 2026.03.09 | ₩404,198 | ₩416,214 | ₩399,317 | ₩416,121 | +2.95% | 76.2만 |
|---|
| 2026.03.06 | ₩406,344 | ₩412,030 | ₩402,495 | ₩407,323 | +0.24% | 90.2만 |
|---|
| 2026.03.05 | ₩425,066 | ₩428,619 | ₩406,934 | ₩412,191 | -3.03% | 75.9만 |
|---|
| 2026.03.04 | ₩439,710 | ₩442,567 | ₩428,686 | ₩429,209 | -2.39% | 93.9만 |
|---|
| 2026.03.03 | ₩435,445 | ₩442,446 | ₩428,002 | ₩438,141 | +0.62% | 75.9만 |
|---|
| 2026.03.02 | ₩429,223 | ₩449,808 | ₩425,803 | ₩441,547 | +2.87% | 88.7만 |
|---|
| 2026.02.27 | ₩422,169 | ₩433,555 | ₩418,695 | ₩428,418 | +1.48% | 214.7만 |
|---|
| 2026.02.26 | ₩419,312 | ₩431,167 | ₩398,566 | ₩419,728 | +0.10% | 291.9만 |
|---|
| 2026.02.25 | ₩472,848 | ₩475,678 | ₩459,585 | ₩462,294 | -2.23% | 94만 |
|---|
| 2026.02.24 | ₩462,669 | ₩471,078 | ₩457,814 | ₩470,233 | +1.63% | 66.6만 |
|---|
| 2026.02.23 | ₩468,047 | ₩473,277 | ₩463,219 | ₩464,372 | -0.79% | 64.5만 |
|---|
| 2026.02.20 | ₩464,627 | ₩473,666 | ₩461,677 | ₩471,601 | +1.50% | 72.8만 |
|---|
| 2026.02.19 | ₩457,801 | ₩467,296 | ₩457,037 | ₩463,997 | +1.35% | 52만 |
|---|
| 2026.02.18 | ₩452,330 | ₩460,470 | ₩449,714 | ₩458,941 | +1.46% | 44.6만 |
|---|
| 2026.02.17 | ₩445,906 | ₩463,366 | ₩443,814 | ₩452,222 | +1.42% | 77.7만 |
|---|
| 2026.02.13 | ₩442,285 | ₩452,155 | ₩442,285 | ₩445,933 | +0.82% | 40.8만 |
|---|
| 2026.02.12 | ₩437,591 | ₩445,812 | ₩434,493 | ₩440,474 | +0.66% | 49만 |
|---|
| 2026.02.11 | ₩435,848 | ₩435,848 | ₩425,267 | ₩432,361 | -0.80% | 40.1만 |
|---|
| 2026.02.10 | ₩434,332 | ₩435,848 | ₩429,478 | ₩433,648 | -0.16% | 30.9만 |
|---|
| 2026.02.09 | ₩439,469 | ₩446,120 | ₩431,087 | ₩432,482 | -1.59% | 39만 |
|---|
| 2026.02.06 | ₩439,321 | ₩443,344 | ₩436,170 | ₩438,087 | -0.28% | 40.6만 |
|---|
| 2026.02.05 | ₩427,627 | ₩439,147 | ₩427,171 | ₩432,227 | +1.08% | 39.4만 |
|---|
| 2026.02.04 | ₩447,676 | ₩449,004 | ₩428,163 | ₩435,150 | -2.80% | 56.1만 |
|---|
| 2026.02.03 | ₩449,594 | ₩452,142 | ₩439,764 | ₩448,347 | -0.28% | 49만 |
|---|
| 2026.02.02 | ₩445,463 | ₩448,977 | ₩442,218 | ₩445,584 | +0.03% | 41.1만 |
|---|
| 2026.01.30 | ₩439,482 | ₩447,126 | ₩438,530 | ₩443,773 | +0.98% | 27.1만 |
|---|
| 2026.01.29 | ₩447,515 | ₩450,787 | ₩440,166 | ₩445,182 | -0.52% | 51.7만 |
|---|
| 2026.01.28 | ₩453,282 | ₩453,282 | ₩440,461 | ₩444,042 | -2.04% | 39.1만 |
|---|
| 2026.01.27 | ₩455,561 | ₩458,941 | ₩450,452 | ₩454,033 | -0.34% | 38만 |
|---|
| 2026.01.26 | ₩447,381 | ₩452,464 | ₩442,888 | ₩450,801 | +0.76% | 30만 |
|---|
| 2026.01.23 | ₩459,880 | ₩459,880 | ₩446,804 | ₩448,467 | -2.48% | 48.5만 |
|---|
| 2026.01.22 | ₩466,424 | ₩469,026 | ₩452,678 | ₩455,213 | -2.40% | 47만 |
|---|
| 2026.01.21 | ₩465,807 | ₩470,823 | ₩462,213 | ₩466,357 | +0.12% | 41.7만 |
|---|
| 2026.01.20 | ₩467,913 | ₩474,591 | ₩460,483 | ₩462,025 | -1.26% | 63.4만 |
|---|
| 2026.01.16 | ₩480,599 | ₩481,444 | ₩471,802 | ₩472,794 | -1.62% | 62.4만 |
|---|
| 2026.01.15 | ₩478,239 | ₩483,429 | ₩474,672 | ₩480,157 | +0.40% | 38.3만 |
|---|
| 2026.01.14 | ₩472,513 | ₩474,618 | ₩464,359 | ₩472,446 | -0.01% | 34.4만 |
|---|
| 2026.01.13 | ₩483,120 | ₩483,120 | ₩469,696 | ₩472,459 | -2.21% | 34.7만 |
|---|
| 2026.01.12 | ₩475,906 | ₩479,567 | ₩473,894 | ₩478,413 | +0.53% | 42.3만 |
|---|
| 2026.01.09 | ₩472,486 | ₩478,936 | ₩472,218 | ₩474,149 | +0.35% | 40.4만 |
|---|
| 2026.01.08 | ₩478,896 | ₩485,052 | ₩464,842 | ₩470,514 | -1.75% | 61.7만 |
|---|
| 2026.01.07 | ₩469,710 | ₩478,454 | ₩468,637 | ₩470,595 | +0.19% | 57.9만 |
|---|
| 2026.01.06 | ₩459,987 | ₩468,007 | ₩459,088 | ₩466,290 | +1.37% | 59.9만 |
|---|
| 2026.01.05 | ₩444,940 | ₩461,315 | ₩443,653 | ₩458,136 | +2.97% | 45.6만 |
|---|
| 2026.01.02 | ₩433,461 | ₩442,218 | ₩429,384 | ₩441,628 | +1.88% | 32만 |
|---|
| 2025.12.31 | ₩440,944 | ₩441,292 | ₩432,924 | ₩433,957 | -1.58% | 37.3만 |
|---|
| 2025.12.30 | ₩439,160 | ₩440,367 | ₩436,290 | ₩440,220 | +0.24% | 38.7만 |
|---|
| 2025.12.29 | ₩448,186 | ₩448,333 | ₩440,421 | ₩441,534 | -1.48% | 39.9만 |
|---|
| 2025.12.26 | ₩452,410 | ₩454,274 | ₩447,917 | ₩449,044 | -0.74% | 35.8만 |
|---|
| 2025.12.24 | ₩455,682 | ₩456,111 | ₩449,634 | ₩453,376 | -0.51% | 23.3만 |
|---|
| 2025.12.23 | ₩450,600 | ₩455,709 | ₩444,578 | ₩453,134 | +0.56% | 63.9만 |
|---|
| 2025.12.22 | ₩445,852 | ₩451,096 | ₩439,093 | ₩448,695 | +0.64% | 62.2만 |
|---|
| 2025.12.19 | ₩427,654 | ₩443,036 | ₩423,966 | ₩438,087 | +2.44% | 109.4만 |
|---|
| 2025.12.18 | ₩415,826 | ₩419,151 | ₩410,569 | ₩414,029 | -0.43% | 63.9만 |
|---|
| 2025.12.17 | ₩415,477 | ₩418,897 | ₩410,475 | ₩411,561 | -0.94% | 47.2만 |
|---|
| 2025.12.16 | ₩414,927 | ₩419,554 | ₩411,266 | ₩416,121 | +0.29% | 48.4만 |
|---|
| 2025.12.15 | ₩419,125 | ₩423,590 | ₩415,906 | ₩418,628 | -0.12% | 54.3만 |
|---|
| 2025.12.12 | ₩426,460 | ₩427,198 | ₩415,021 | ₩416,389 | -2.36% | 40.3만 |
|---|
| 2025.12.11 | ₩416,188 | ₩423,282 | ₩413,559 | ₩422,786 | +1.59% | 51.4만 |
|---|
| 2025.12.10 | ₩410,904 | ₩416,040 | ₩408,275 | ₩413,948 | +0.74% | 56.9만 |
|---|
| 2025.12.09 | ₩420,533 | ₩425,052 | ₩408,718 | ₩409,978 | -2.51% | 51.8만 |
|---|
| 2025.12.08 | ₩419,594 | ₩425,682 | ₩417,421 | ₩421,887 | +0.55% | 48.3만 |
|---|
| 2025.12.05 | ₩424,529 | ₩424,529 | ₩414,873 | ₩418,682 | -1.38% | 24만 |
|---|
| 2025.12.04 | ₩415,303 | ₩426,098 | ₩415,008 | ₩423,295 | +1.92% | 39.8만 |
|---|
| 2025.12.03 | ₩414,176 | ₩415,839 | ₩410,904 | ₩414,994 | +0.20% | 31.1만 |
|---|
| 2025.12.02 | ₩417,784 | ₩417,864 | ₩412,245 | ₩413,385 | -1.05% | 38.1만 |
|---|
| 2025.12.01 | ₩420,667 | ₩424,073 | ₩415,182 | ₩415,343 | -1.27% | 31.8만 |
|---|
| 2025.11.28 | ₩425,307 | ₩426,447 | ₩422,598 | ₩424,998 | -0.07% | 9.8만 |
|---|
| 2025.11.26 | ₩422,786 | ₩426,353 | ₩420,533 | ₩422,786 | 0.00% | 26.2만 |
|---|
| 2025.11.25 | ₩411,923 | ₩423,081 | ₩410,649 | ₩421,874 | +2.42% | 35.6만 |
|---|
| 2025.11.24 | ₩408,007 | ₩413,452 | ₩405,902 | ₩410,341 | +0.57% | 35.1만 |
|---|
| 2025.11.21 | ₩404,949 | ₩408,946 | ₩400,417 | ₩406,639 | +0.42% | 37.6만 |
|---|
| 2025.11.20 | ₩419,768 | ₩419,768 | ₩403,823 | ₩406,586 | -3.14% | 52.6만 |
|---|
| 2025.11.19 | ₩414,954 | ₩417,448 | ₩409,067 | ₩412,352 | -0.63% | 53.9만 |
|---|
| 2025.11.18 | ₩415,732 | ₩422,048 | ₩410,220 | ₩415,598 | -0.03% | 50.2만 |
|---|
| 2025.11.17 | ₩421,767 | ₩423,872 | ₩414,565 | ₩416,912 | -1.15% | 33만 |
|---|
| 2025.11.14 | ₩418,414 | ₩426,246 | ₩416,670 | ₩420,613 | +0.53% | 34.4만 |
|---|
| 2025.11.13 | ₩436,196 | ₩437,859 | ₩425,562 | ₩425,669 | -2.41% | 26.9만 |
|---|
| 2025.11.12 | ₩440,662 | ₩448,360 | ₩436,545 | ₩437,149 | -0.80% | 37.4만 |
|---|
| 2025.11.11 | ₩441,212 | ₩448,092 | ₩439,697 | ₩441,145 | -0.02% | 31.9만 |
|---|
| 2025.11.10 | ₩441,212 | ₩452,705 | ₩435,888 | ₩443,411 | +0.50% | 59.7만 |
|---|
| 2025.11.07 | ₩423,979 | ₩433,970 | ₩419,782 | ₩433,192 | +2.17% | 28.5만 |
|---|
| 2025.11.06 | ₩427,050 | ₩434,158 | ₩425,052 | ₩425,870 | -0.28% | 31.2만 |
|---|
| 2025.11.05 | ₩418,695 | ₩427,587 | ₩417,100 | ₩426,930 | +1.97% | 28.2만 |
|---|
| 2025.11.04 | ₩419,353 | ₩424,730 | ₩417,086 | ₩424,006 | +1.11% | 20만 |
|---|
| 2025.11.03 | ₩427,359 | ₩427,359 | ₩419,245 | ₩422,196 | -1.21% | 26.2만 |
|---|
| 2025.10.31 | ₩416,778 | ₩426,661 | ₩415,168 | ₩426,152 | +2.25% | 44.2만 |
|---|
| 2025.10.30 | ₩414,699 | ₩423,845 | ₩414,699 | ₩416,174 | +0.36% | 25.3만 |
|---|
| 2025.10.29 | ₩419,151 | ₩420,506 | ₩413,975 | ₩416,577 | -0.61% | 23.2만 |
|---|
| 2025.10.28 | ₩422,437 | ₩425,468 | ₩415,732 | ₩419,151 | -0.78% | 35.8만 |
|---|
| 2025.10.27 | ₩425,253 | ₩427,761 | ₩422,062 | ₩423,751 | -0.35% | 23.3만 |
|---|
| 2025.10.24 | ₩429,183 | ₩429,773 | ₩423,282 | ₩424,811 | -1.02% | 16만 |
|---|
| 2025.10.23 | ₩418,535 | ₩426,608 | ₩418,535 | ₩425,870 | +1.75% | 24.3만 |
|---|
| 2025.10.22 | ₩422,129 | ₩424,958 | ₩417,757 | ₩418,387 | -0.89% | 24.1만 |
|---|
| 2025.10.21 | ₩423,644 | ₩429,022 | ₩420,305 | ₩422,625 | -0.24% | 21.7만 |
|---|
| 2025.10.20 | ₩414,404 | ₩421,203 | ₩412,808 | ₩419,782 | +1.30% | 19.7만 |
|---|
| 2025.10.17 | ₩410,823 | ₩412,366 | ₩408,369 | ₩411,695 | +0.21% | 18.6만 |
|---|
| 2025.10.16 | ₩414,431 | ₩419,540 | ₩410,515 | ₩412,205 | -0.54% | 29.6만 |
|---|
| 2025.10.15 | ₩427,050 | ₩427,198 | ₩409,388 | ₩411,977 | -3.53% | 45.5만 |
|---|
| 2025.10.14 | ₩414,619 | ₩423,778 | ₩413,050 | ₩419,741 | +1.24% | 36.4만 |
|---|
| 2025.10.13 | ₩414,391 | ₩420,385 | ₩413,881 | ₩417,556 | +0.76% | 25.2만 |
|---|
| 2025.10.10 | ₩423,215 | ₩426,420 | ₩411,172 | ₩411,480 | -2.77% | 36.6만 |
|---|