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 | ₩395,460 | ₩399,646 | ₩394,511 | ₩398,884 | +0.87% | 28.7만 |
| 2026.10.08 | ₩392,318 | ₩397,279 | ₩390,459 | ₩395,715 | +0.87% | 50.7만 |
| 2026.10.07 | ₩400,408 | ₩403,551 | ₩394,658 | ₩395,541 | -1.22% | 46.2만 |
| 2026.10.06 | ₩404,487 | ₩406,226 | ₩394,658 | ₩405,544 | +0.26% | 42.5만 |
| 2026.10.05 | ₩403,498 | ₩407,817 | ₩400,555 | ₩403,284 | -0.05% | 48만 |
| 2026.10.02 | ₩414,436 | ₩416,202 | ₩404,139 | ₩404,460 | -2.41% | 48.8만 |
| 2026.10.01 | ₩404,327 | ₩412,912 | ₩403,912 | ₩409,729 | +1.34% | 34.8만 |
| 2026.09.30 | ₩408,218 | ₩410,960 | ₩404,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩405,437 |
| -0.68% |
| 36.9만 |
| 2026.09.29 | ₩408,298 | ₩412,283 | ₩404,367 | ₩410,692 | +0.59% | 45.7만 |
|---|
| 2026.09.28 | ₩407,483 | ₩413,233 | ₩402,655 | ₩407,349 | -0.03% | 58만 |
|---|
| 2026.09.25 | ₩410,304 | ₩416,857 | ₩409,141 | ₩412,591 | +0.56% | 61.6만 |
|---|
| 2026.09.24 | ₩412,243 | ₩415,774 | ₩408,379 | ₩409,649 | -0.63% | 41.9만 |
|---|
| 2026.09.23 | ₩408,272 | ₩418,060 | ₩402,682 | ₩415,319 | +1.73% | 57.7만 |
|---|
| 2026.09.22 | ₩409,208 | ₩413,741 | ₩402,535 | ₩411,575 | +0.58% | 63만 |
|---|
| 2026.09.21 | ₩401,772 | ₩407,549 | ₩399,285 | ₩405,236 | +0.86% | 40.3만 |
|---|
| 2026.09.18 | ₩394,484 | ₩399,071 | ₩392,585 | ₩398,804 | +1.09% | 73.5만 |
|---|
| 2026.09.17 | ₩405,450 | ₩405,864 | ₩393,829 | ₩396,477 | -2.21% | 37.4만 |
|---|
| 2026.09.16 | ₩397,012 | ₩406,694 | ₩394,564 | ₩400,422 | +0.86% | 38.8만 |
|---|
| 2026.09.15 | ₩406,867 | ₩408,031 | ₩394,725 | ₩396,972 | -2.43% | 46.4만 |
|---|
| 2026.09.14 | ₩414,236 | ₩416,081 | ₩404,179 | ₩406,199 | -1.94% | 48만 |
|---|
| 2026.09.11 | ₩423,222 | ₩424,145 | ₩417,285 | ₩422,580 | -0.15% | 32.7만 |
|---|
| 2026.09.10 | ₩417,659 | ₩421,163 | ₩411,468 | ₩417,887 | +0.05% | 59.6만 |
|---|
| 2026.09.09 | ₩418,341 | ₩423,102 | ₩414,971 | ₩417,659 | -0.16% | 43.1만 |
|---|
| 2026.09.08 | ₩433,453 | ₩433,453 | ₩422,273 | ₩422,714 | -2.48% | 53.5만 |
|---|
| 2026.09.04 | ₩432,262 | ₩437,973 | ₩430,604 | ₩435,258 | +0.69% | 47.8만 |
|---|
| 2026.09.03 | ₩435,351 | ₩437,852 | ₩428,224 | ₩435,552 | +0.05% | 44.8만 |
|---|
| 2026.09.02 | ₩435,365 | ₩436,381 | ₩429,374 | ₩431,808 | -0.82% | 43.9만 |
|---|
| 2026.09.01 | ₩440,834 | ₩444,030 | ₩433,774 | ₩434,817 | -1.37% | 36.8만 |
|---|
| 2026.08.31 | ₩447,828 | ₩447,962 | ₩440,233 | ₩442,840 | -1.11% | 63.6만 |
|---|
| 2026.08.28 | ₩454,608 | ₩454,983 | ₩442,640 | ₩450,035 | -1.01% | 44.8만 |
|---|
| 2026.08.27 | ₩462,953 | ₩464,544 | ₩445,140 | ₩450,677 | -2.65% | 72만 |
|---|
| 2026.08.26 | ₩494,794 | ₩494,794 | ₩451,466 | ₩462,899 | -6.45% | 137.2만 |
|---|
| 2026.08.25 | ₩477,610 | ₩479,535 | ₩468,770 | ₩469,452 | -1.71% | 55.6만 |
|---|
| 2026.08.24 | ₩473,063 | ₩481,488 | ₩469,145 | ₩471,619 | -0.31% | 60.6만 |
|---|
| 2026.08.21 | ₩471,966 | ₩476,647 | ₩469,412 | ₩474,788 | +0.60% | 35.4만 |
|---|
| 2026.08.20 | ₩480,164 | ₩485,486 | ₩468,650 | ₩468,824 | -2.36% | 54.9만 |
|---|
| 2026.08.19 | ₩495,141 | ₩495,141 | ₩485,433 | ₩485,994 | -1.85% | 37.9만 |
|---|
| 2026.08.18 | ₩491,678 | ₩494,285 | ₩488,749 | ₩492,132 | +0.09% | 36.9만 |
|---|
| 2026.08.17 | ₩498,431 | ₩500,811 | ₩492,400 | ₩496,505 | -0.39% | 35.6만 |
|---|
| 2026.08.14 | ₩497,054 | ₩502,603 | ₩494,165 | ₩501,039 | +0.80% | 47.8만 |
|---|
| 2026.08.13 | ₩502,162 | ₩502,911 | ₩487,332 | ₩496,880 | -1.05% | 50.7만 |
|---|
| 2026.08.12 | ₩492,066 | ₩499,541 | ₩488,936 | ₩498,939 | +1.40% | 32.9만 |
|---|
| 2026.08.11 | ₩484,349 | ₩493,817 | ₩484,349 | ₩490,675 | +1.31% | 39.1만 |
|---|
| 2026.08.10 | ₩493,844 | ₩496,880 | ₩486,529 | ₩486,690 | -1.45% | 33.7만 |
|---|
| 2026.08.07 | ₩490,528 | ₩493,924 | ₩483,667 | ₩491,557 | +0.21% | 38.8만 |
|---|
| 2026.08.06 | ₩497,575 | ₩503,967 | ₩483,708 | ₩485,820 | -2.36% | 41.5만 |
|---|
| 2026.08.05 | ₩494,433 | ₩496,746 | ₩488,174 | ₩490,514 | -0.79% | 34.9만 |
|---|
| 2026.08.04 | ₩487,385 | ₩495,315 | ₩485,259 | ₩491,664 | +0.88% | 44.3만 |
|---|
| 2026.08.03 | ₩474,868 | ₩487,144 | ₩471,832 | ₩482,009 | +1.50% | 39.7만 |
|---|
| 2026.07.31 | ₩472,367 | ₩480,378 | ₩471,846 | ₩476,553 | +0.89% | 45만 |
|---|
| 2026.07.30 | ₩474,748 | ₩482,183 | ₩466,176 | ₩473,624 | -0.24% | 41만 |
|---|
| 2026.07.29 | ₩485,433 | ₩488,094 | ₩469,626 | ₩475,042 | -2.14% | 50.8만 |
|---|
| 2026.07.28 | ₩481,421 | ₩488,094 | ₩473,344 | ₩486,021 | +0.96% | 48.9만 |
|---|
| 2026.07.27 | ₩473,651 | ₩483,694 | ₩470,468 | ₩477,610 | +0.84% | 38.5만 |
|---|
| 2026.07.24 | ₩457,390 | ₩469,385 | ₩452,763 | ₩467,526 | +2.22% | 41.1만 |
|---|
| 2026.07.23 | ₩451,292 | ₩461,388 | ₩447,654 | ₩455,397 | +0.91% | 55.8만 |
|---|
| 2026.07.22 | ₩456,066 | ₩461,883 | ₩448,296 | ₩448,310 | -1.70% | 36.7만 |
|---|
| 2026.07.21 | ₩455,678 | ₩459,877 | ₩450,958 | ₩455,210 | -0.10% | 43.1만 |
|---|
| 2026.07.20 | ₩460,519 | ₩465,855 | ₩453,204 | ₩455,264 | -1.14% | 36.2만 |
|---|
| 2026.07.17 | ₩455,116 | ₩470,736 | ₩452,857 | ₩458,232 | +0.68% | 52.8만 |
|---|
| 2026.07.16 | ₩465,828 | ₩465,855 | ₩454,755 | ₩460,064 | -1.24% | 39.8만 |
|---|
| 2026.07.15 | ₩465,748 | ₩473,919 | ₩463,341 | ₩470,174 | +0.95% | 46만 |
|---|
| 2026.07.14 | ₩462,980 | ₩468,449 | ₩460,425 | ₩462,177 | -0.17% | 52만 |
|---|
| 2026.07.13 | ₩464,959 | ₩466,376 | ₩456,989 | ₩460,171 | -1.03% | 48.9만 |
|---|
| 2026.07.10 | ₩470,950 | ₩471,150 | ₩462,338 | ₩469,278 | -0.35% | 29.1만 |
|---|
| 2026.07.09 | ₩466,644 | ₩472,902 | ₩464,598 | ₩470,896 | +0.91% | 34.9만 |
|---|
| 2026.07.08 | ₩471,592 | ₩474,587 | ₩460,573 | ₩465,079 | -1.38% | 49.1만 |
|---|
| 2026.07.07 | ₩487,653 | ₩488,615 | ₩472,234 | ₩478,773 | -1.82% | 35.8만 |
|---|
| 2026.07.06 | ₩486,315 | ₩494,098 | ₩485,767 | ₩488,522 | +0.45% | 41.1만 |
|---|
| 2026.07.02 | ₩483,413 | ₩490,233 | ₩478,024 | ₩484,216 | +0.17% | 50.1만 |
|---|
| 2026.07.01 | ₩479,549 | ₩486,904 | ₩475,604 | ₩481,020 | +0.31% | 47만 |
|---|
| 2026.06.30 | ₩471,177 | ₩476,486 | ₩467,513 | ₩476,326 | +1.09% | 48.5만 |
|---|
| 2026.06.29 | ₩460,907 | ₩471,284 | ₩458,700 | ₩468,636 | +1.68% | 60.9만 |
|---|
| 2026.06.26 | ₩457,176 | ₩462,204 | ₩449,607 | ₩461,642 | +0.98% | 60.6만 |
|---|
| 2026.06.25 | ₩448,657 | ₩468,837 | ₩446,197 | ₩457,952 | +2.07% | 46.1만 |
|---|
| 2026.06.24 | ₩447,668 | ₩454,622 | ₩446,277 | ₩448,390 | +0.16% | 37.5만 |
|---|
| 2026.06.23 | ₩440,487 | ₩450,342 | ₩438,187 | ₩446,879 | +1.45% | 35.3만 |
|---|
| 2026.06.22 | ₩445,207 | ₩451,305 | ₩440,754 | ₩442,840 | -0.53% | 55.9만 |
|---|
| 2026.06.18 | ₩457,470 | ₩460,011 | ₩448,978 | ₩450,797 | -1.46% | 65.6만 |
|---|
| 2026.06.17 | ₩443,576 | ₩458,687 | ₩442,827 | ₩451,105 | +1.70% | 49.1만 |
|---|
| 2026.06.16 | ₩449,487 | ₩455,571 | ₩448,443 | ₩448,698 | -0.18% | 32.6만 |
|---|
| 2026.06.15 | ₩451,212 | ₩456,547 | ₩448,778 | ₩449,567 | -0.36% | 53.5만 |
|---|
| 2026.06.12 | ₩459,035 | ₩460,693 | ₩441,516 | ₩443,455 | -3.39% | 43.3만 |
|---|
| 2026.06.11 | ₩433,519 | ₩454,247 | ₩432,196 | ₩453,632 | +4.64% | 56만 |
|---|
| 2026.06.10 | ₩437,866 | ₩441,195 | ₩428,491 | ₩429,106 | -2.00% | 39.7만 |
|---|
| 2026.06.09 | ₩432,944 | ₩442,065 | ₩421,243 | ₩436,515 | +0.82% | 84.2만 |
|---|
| 2026.06.08 | ₩444,619 | ₩446,411 | ₩431,941 | ₩432,610 | -2.70% | 74.9만 |
|---|
| 2026.06.05 | ₩442,212 | ₩445,247 | ₩437,371 | ₩443,215 | +0.23% | 47만 |
|---|
| 2026.06.04 | ₩443,081 | ₩450,597 | ₩442,279 | ₩445,274 | +0.49% | 67.2만 |
|---|
| 2026.06.03 | ₩441,302 | ₩446,076 | ₩437,625 | ₩440,112 | -0.27% | 87.6만 |
|---|
| 2026.06.02 | ₩444,525 | ₩446,143 | ₩438,360 | ₩444,164 | -0.08% | 61만 |
|---|
| 2026.06.01 | ₩464,986 | ₩466,002 | ₩444,632 | ₩445,649 | -4.16% | 77.7만 |
|---|
| 2026.05.29 | ₩468,048 | ₩470,241 | ₩456,868 | ₩465,614 | -0.52% | 96.5만 |
|---|
| 2026.05.28 | ₩463,648 | ₩470,709 | ₩448,871 | ₩461,455 | -0.47% | 158.2만 |
|---|
| 2026.05.27 | ₩413,754 | ₩420,895 | ₩411,468 | ₩413,754 | 0.00% | 79.3만 |
|---|
| 2026.05.26 | ₩410,598 | ₩417,098 | ₩407,041 | ₩413,032 | +0.59% | 84.6만 |
|---|
| 2026.05.22 | ₩404,300 | ₩407,763 | ₩401,211 | ₩402,575 | -0.43% | 48만 |
|---|
| 2026.05.21 | ₩399,526 | ₩405,985 | ₩395,407 | ₩402,789 | +0.82% | 62.7만 |
|---|
| 2026.05.20 | ₩393,548 | ₩404,193 | ₩387,811 | ₩403,177 | +2.45% | 97.3만 |
|---|
| 2026.05.19 | ₩391,355 | ₩395,006 | ₩385,845 | ₩390,981 | -0.10% | 58.5만 |
|---|
| 2026.05.18 | ₩385,190 | ₩394,912 | ₩383,157 | ₩392,585 | +1.92% | 81만 |
|---|
| 2026.05.15 | ₩391,689 | ₩398,643 | ₩384,388 | ₩386,260 | -1.39% | 111.1만 |
|---|
| 2026.05.14 | ₩392,438 | ₩397,961 | ₩386,741 | ₩397,373 | +1.26% | 75.1만 |
|---|
| 2026.05.13 | ₩384,187 | ₩395,086 | ₩378,704 | ₩390,218 | +1.57% | 116.4만 |
|---|
| 2026.05.12 | ₩386,474 | ₩388,680 | ₩380,510 | ₩384,695 | -0.46% | 67만 |
|---|
| 2026.05.11 | ₩389,536 | ₩392,211 | ₩383,157 | ₩387,504 | -0.52% | 72만 |
|---|
| 2026.05.08 | ₩389,162 | ₩393,227 | ₩381,579 | ₩391,181 | +0.52% | 97.9만 |
|---|
| 2026.05.07 | ₩400,128 | ₩402,655 | ₩384,709 | ₩387,276 | -3.21% | 103.5만 |
|---|
| 2026.05.06 | ₩382,663 | ₩401,532 | ₩381,125 | ₩396,343 | +3.58% | 168.6만 |
|---|
| 2026.05.05 | ₩365,519 | ₩372,259 | ₩361,801 | ₩370,868 | +1.46% | 97.5만 |
|---|
| 2026.05.04 | ₩358,284 | ₩366,254 | ₩357,388 | ₩360,424 | +0.60% | 87.8만 |
|---|
| 2026.05.01 | ₩363,499 | ₩367,017 | ₩354,326 | ₩358,846 | -1.28% | 65.8만 |
|---|
| 2026.04.30 | ₩349,552 | ₩361,667 | ₩349,150 | ₩360,959 | +3.26% | 64.3만 |
|---|
| 2026.04.29 | ₩352,066 | ₩353,042 | ₩342,491 | ₩349,017 | -0.87% | 54.6만 |
|---|
| 2026.04.28 | ₩357,107 | ₩357,656 | ₩350,421 | ₩352,881 | -1.18% | 46.6만 |
|---|
| 2026.04.27 | ₩352,253 | ₩356,265 | ₩350,301 | ₩355,877 | +1.03% | 47.9만 |
|---|
| 2026.04.24 | ₩356,853 | ₩357,348 | ₩348,188 | ₩353,095 | -1.05% | 47.6만 |
|---|
| 2026.04.23 | ₩359,046 | ₩363,687 | ₩352,975 | ₩359,381 | +0.09% | 70.4만 |
|---|
| 2026.04.22 | ₩372,753 | ₩373,917 | ₩353,724 | ₩359,153 | -3.65% | 90.8만 |
|---|
| 2026.04.21 | ₩387,143 | ₩387,825 | ₩367,912 | ₩369,116 | -4.66% | 77.3만 |
|---|
| 2026.04.20 | ₩390,392 | ₩392,131 | ₩387,437 | ₩390,740 | +0.09% | 28.7만 |
|---|
| 2026.04.17 | ₩386,848 | ₩397,426 | ₩386,474 | ₩389,911 | +0.79% | 55.9만 |
|---|
| 2026.04.16 | ₩392,866 | ₩394,257 | ₩380,577 | ₩380,670 | -3.10% | 60.9만 |
|---|
| 2026.04.15 | ₩401,184 | ₩401,184 | ₩390,044 | ₩390,967 | -2.55% | 49.6만 |
|---|
| 2026.04.14 | ₩394,859 | ₩401,184 | ₩392,719 | ₩401,171 | +1.60% | 64.8만 |
|---|
| 2026.04.13 | ₩386,728 | ₩393,134 | ₩383,305 | ₩392,880 | +1.59% | 54.4만 |
|---|
| 2026.04.10 | ₩390,780 | ₩390,780 | ₩381,700 | ₩386,701 | -1.04% | 60.6만 |
|---|
| 2026.04.09 | ₩390,927 | ₩396,290 | ₩387,544 | ₩392,117 | +0.30% | 50.4만 |
|---|
| 2026.04.08 | ₩384,455 | ₩395,875 | ₩381,125 | ₩392,278 | +2.03% | 77.1만 |
|---|
| 2026.04.07 | ₩367,779 | ₩370,039 | ₩363,259 | ₩368,260 | +0.13% | 59.8만 |
|---|
| 2026.04.06 | ₩361,520 | ₩370,279 | ₩361,520 | ₩370,119 | +2.38% | 40.1만 |
|---|
| 2026.04.02 | ₩359,020 | ₩369,129 | ₩354,540 | ₩363,433 | +1.23% | 58.5만 |
|---|
| 2026.04.01 | ₩371,764 | ₩373,636 | ₩366,468 | ₩368,394 | -0.91% | 47.9만 |
|---|
| 2026.03.31 | ₩358,832 | ₩369,464 | ₩356,064 | ₩366,682 | +2.19% | 83만 |
|---|
| 2026.03.30 | ₩366,281 | ₩369,531 | ₩352,440 | ₩354,406 | -3.24% | 69.2만 |
|---|
| 2026.03.27 | ₩361,828 | ₩367,565 | ₩361,266 | ₩365,599 | +1.04% | 61.3만 |
|---|
| 2026.03.26 | ₩369,277 | ₩371,871 | ₩363,098 | ₩364,596 | -1.27% | 45만 |
|---|
| 2026.03.25 | ₩375,776 | ₩378,651 | ₩371,536 | ₩373,221 | -0.68% | 48.5만 |
|---|
| 2026.03.24 | ₩371,082 | ₩376,097 | ₩368,568 | ₩375,361 | +1.15% | 42.5만 |
|---|
| 2026.03.23 | ₩372,071 | ₩379,640 | ₩371,978 | ₩373,957 | +0.51% | 63.3만 |
|---|
| 2026.03.20 | ₩369,089 | ₩373,342 | ₩362,015 | ₩367,966 | -0.30% | 81.1만 |
|---|
| 2026.03.19 | ₩380,296 | ₩380,296 | ₩366,615 | ₩370,641 | -2.54% | 73.6만 |
|---|
| 2026.03.18 | ₩392,371 | ₩395,340 | ₩385,016 | ₩385,578 | -1.73% | 35만 |
|---|
| 2026.03.17 | ₩392,612 | ₩395,006 | ₩386,634 | ₩390,767 | -0.47% | 29.7만 |
|---|
| 2026.03.16 | ₩389,309 | ₩393,348 | ₩387,477 | ₩389,777 | +0.12% | 46만 |
|---|
| 2026.03.13 | ₩390,700 | ₩393,468 | ₩381,820 | ₩385,738 | -1.27% | 46.7만 |
|---|
| 2026.03.12 | ₩404,541 | ₩409,970 | ₩387,303 | ₩387,811 | -4.14% | 60.4만 |
|---|
| 2026.03.11 | ₩405,383 | ₩412,484 | ₩403,404 | ₩410,331 | +1.22% | 69.7만 |
|---|
| 2026.03.10 | ₩412,858 | ₩417,098 | ₩409,341 | ₩409,743 | -0.75% | 58.2만 |
|---|
| 2026.03.09 | ₩403,056 | ₩415,038 | ₩398,189 | ₩414,945 | +2.95% | 76.2만 |
|---|
| 2026.03.06 | ₩405,196 | ₩410,866 | ₩401,358 | ₩406,172 | +0.24% | 90.2만 |
|---|
| 2026.03.05 | ₩423,864 | ₩427,408 | ₩405,784 | ₩411,026 | -3.03% | 75.9만 |
|---|
| 2026.03.04 | ₩438,467 | ₩441,316 | ₩427,475 | ₩427,996 | -2.39% | 93.9만 |
|---|
| 2026.03.03 | ₩434,215 | ₩441,195 | ₩426,793 | ₩436,903 | +0.62% | 75.9만 |
|---|
| 2026.03.02 | ₩428,010 | ₩448,537 | ₩424,600 | ₩440,299 | +2.87% | 88.7만 |
|---|
| 2026.02.27 | ₩420,976 | ₩432,329 | ₩417,512 | ₩427,207 | +1.48% | 214.7만 |
|---|
| 2026.02.26 | ₩418,127 | ₩429,949 | ₩397,440 | ₩418,542 | +0.10% | 291.9만 |
|---|
| 2026.02.25 | ₩471,512 | ₩474,333 | ₩458,286 | ₩460,987 | -2.23% | 94만 |
|---|
| 2026.02.24 | ₩461,362 | ₩469,746 | ₩456,521 | ₩468,904 | +1.63% | 66.6만 |
|---|
| 2026.02.23 | ₩466,724 | ₩471,939 | ₩461,910 | ₩463,060 | -0.79% | 64.5만 |
|---|
| 2026.02.20 | ₩463,314 | ₩472,327 | ₩460,372 | ₩470,268 | +1.50% | 72.8만 |
|---|
| 2026.02.19 | ₩456,507 | ₩465,975 | ₩455,745 | ₩462,685 | +1.35% | 52만 |
|---|
| 2026.02.18 | ₩451,051 | ₩459,168 | ₩448,443 | ₩457,644 | +1.46% | 44.6만 |
|---|
| 2026.02.17 | ₩444,646 | ₩462,057 | ₩442,559 | ₩450,944 | +1.42% | 77.7만 |
|---|
| 2026.02.13 | ₩441,035 | ₩450,877 | ₩441,035 | ₩444,672 | +0.82% | 40.8만 |
|---|
| 2026.02.12 | ₩436,354 | ₩444,552 | ₩433,265 | ₩439,230 | +0.66% | 49만 |
|---|
| 2026.02.11 | ₩434,616 | ₩434,616 | ₩424,065 | ₩431,139 | -0.80% | 40.1만 |
|---|
| 2026.02.10 | ₩433,105 | ₩434,616 | ₩428,264 | ₩432,423 | -0.16% | 30.9만 |
|---|
| 2026.02.09 | ₩438,227 | ₩444,860 | ₩429,869 | ₩431,259 | -1.59% | 39만 |
|---|
| 2026.02.06 | ₩438,080 | ₩442,091 | ₩434,937 | ₩436,849 | -0.28% | 40.6만 |
|---|
| 2026.02.05 | ₩426,418 | ₩437,906 | ₩425,964 | ₩431,005 | +1.08% | 39.4만 |
|---|
| 2026.02.04 | ₩446,411 | ₩447,735 | ₩426,953 | ₩433,921 | -2.80% | 56.1만 |
|---|
| 2026.02.03 | ₩448,323 | ₩450,864 | ₩438,521 | ₩447,079 | -0.28% | 49만 |
|---|
| 2026.02.02 | ₩444,204 | ₩447,708 | ₩440,968 | ₩444,325 | +0.03% | 41.1만 |
|---|
| 2026.01.30 | ₩438,240 | ₩445,863 | ₩437,291 | ₩442,519 | +0.98% | 27.1만 |
|---|
| 2026.01.29 | ₩446,250 | ₩449,513 | ₩438,922 | ₩443,923 | -0.52% | 51.7만 |
|---|
| 2026.01.28 | ₩452,001 | ₩452,001 | ₩439,216 | ₩442,787 | -2.04% | 39.1만 |
|---|
| 2026.01.27 | ₩454,274 | ₩457,644 | ₩449,179 | ₩452,750 | -0.34% | 38만 |
|---|
| 2026.01.26 | ₩446,117 | ₩451,185 | ₩441,637 | ₩449,527 | +0.76% | 30만 |
|---|
| 2026.01.23 | ₩458,580 | ₩458,580 | ₩445,542 | ₩447,200 | -2.48% | 48.5만 |
|---|
| 2026.01.22 | ₩465,106 | ₩467,700 | ₩451,399 | ₩453,926 | -2.40% | 47만 |
|---|
| 2026.01.21 | ₩464,491 | ₩469,492 | ₩460,907 | ₩465,039 | +0.12% | 41.7만 |
|---|
| 2026.01.20 | ₩466,590 | ₩473,250 | ₩459,182 | ₩460,720 | -1.26% | 63.4만 |
|---|
| 2026.01.16 | ₩479,241 | ₩480,084 | ₩470,468 | ₩471,458 | -1.62% | 62.4만 |
|---|
| 2026.01.15 | ₩476,887 | ₩482,063 | ₩473,330 | ₩478,800 | +0.40% | 38.3만 |
|---|
| 2026.01.14 | ₩471,177 | ₩473,277 | ₩463,047 | ₩471,110 | -0.01% | 34.4만 |
|---|
| 2026.01.13 | ₩481,755 | ₩481,755 | ₩468,369 | ₩471,124 | -2.21% | 34.7만 |
|---|
| 2026.01.12 | ₩474,561 | ₩478,211 | ₩472,555 | ₩477,061 | +0.53% | 42.3만 |
|---|
| 2026.01.09 | ₩471,150 | ₩477,583 | ₩470,883 | ₩472,809 | +0.35% | 40.4만 |
|---|
| 2026.01.08 | ₩477,543 | ₩483,681 | ₩463,528 | ₩469,185 | -1.75% | 61.7만 |
|---|
| 2026.01.07 | ₩468,382 | ₩477,101 | ₩467,313 | ₩469,265 | +0.19% | 57.9만 |
|---|
| 2026.01.06 | ₩458,687 | ₩466,684 | ₩457,791 | ₩464,972 | +1.37% | 59.9만 |
|---|
| 2026.01.05 | ₩443,683 | ₩460,011 | ₩442,399 | ₩456,842 | +2.97% | 45.6만 |
|---|
| 2026.01.02 | ₩432,236 | ₩440,968 | ₩428,170 | ₩440,380 | +1.88% | 32만 |
|---|
| 2025.12.31 | ₩439,698 | ₩440,045 | ₩431,701 | ₩432,730 | -1.58% | 37.3만 |
|---|
| 2025.12.30 | ₩437,919 | ₩439,123 | ₩435,057 | ₩438,976 | +0.24% | 38.7만 |
|---|
| 2025.12.29 | ₩446,919 | ₩447,066 | ₩439,176 | ₩440,286 | -1.48% | 39.9만 |
|---|
| 2025.12.26 | ₩451,131 | ₩452,990 | ₩446,652 | ₩447,775 | -0.74% | 35.8만 |
|---|
| 2025.12.24 | ₩454,394 | ₩454,822 | ₩448,363 | ₩452,094 | -0.51% | 23.3만 |
|---|
| 2025.12.23 | ₩449,326 | ₩454,421 | ₩443,322 | ₩451,854 | +0.56% | 63.9만 |
|---|
| 2025.12.22 | ₩444,592 | ₩449,821 | ₩437,852 | ₩447,427 | +0.64% | 62.2만 |
|---|
| 2025.12.19 | ₩426,445 | ₩441,784 | ₩422,768 | ₩436,849 | +2.44% | 109.4만 |
|---|
| 2025.12.18 | ₩414,650 | ₩417,967 | ₩409,408 | ₩412,858 | -0.43% | 63.9만 |
|---|
| 2025.12.17 | ₩414,303 | ₩417,713 | ₩409,315 | ₩410,398 | -0.94% | 47.2만 |
|---|
| 2025.12.16 | ₩413,754 | ₩418,368 | ₩410,104 | ₩414,945 | +0.29% | 48.4만 |
|---|
| 2025.12.15 | ₩417,940 | ₩422,393 | ₩414,731 | ₩417,445 | -0.12% | 54.3만 |
|---|
| 2025.12.12 | ₩425,255 | ₩425,991 | ₩413,848 | ₩415,212 | -2.36% | 40.3만 |
|---|
| 2025.12.11 | ₩415,011 | ₩422,086 | ₩412,390 | ₩421,591 | +1.59% | 51.4만 |
|---|
| 2025.12.10 | ₩409,743 | ₩414,864 | ₩407,122 | ₩412,778 | +0.74% | 56.9만 |
|---|
| 2025.12.09 | ₩419,344 | ₩423,851 | ₩407,563 | ₩408,820 | -2.51% | 51.8만 |
|---|
| 2025.12.08 | ₩418,408 | ₩424,479 | ₩416,242 | ₩420,695 | +0.55% | 48.3만 |
|---|
| 2025.12.05 | ₩423,329 | ₩423,329 | ₩413,701 | ₩417,499 | -1.38% | 24만 |
|---|
| 2025.12.04 | ₩414,129 | ₩424,894 | ₩413,835 | ₩422,099 | +1.92% | 39.8만 |
|---|
| 2025.12.03 | ₩413,006 | ₩414,664 | ₩409,743 | ₩413,821 | +0.20% | 31.1만 |
|---|
| 2025.12.02 | ₩416,603 | ₩416,683 | ₩411,080 | ₩412,217 | -1.05% | 38.1만 |
|---|
| 2025.12.01 | ₩419,478 | ₩422,875 | ₩414,009 | ₩414,169 | -1.27% | 31.8만 |
|---|
| 2025.11.28 | ₩424,105 | ₩425,242 | ₩421,404 | ₩423,797 | -0.07% | 9.8만 |
|---|
| 2025.11.26 | ₩421,591 | ₩425,148 | ₩419,344 | ₩421,591 | 0.00% | 26.2만 |
|---|
| 2025.11.25 | ₩410,759 | ₩421,885 | ₩409,488 | ₩420,682 | +2.42% | 35.6만 |
|---|
| 2025.11.24 | ₩406,854 | ₩412,283 | ₩404,755 | ₩409,181 | +0.57% | 35.1만 |
|---|
| 2025.11.21 | ₩403,805 | ₩407,790 | ₩399,285 | ₩405,490 | +0.42% | 37.6만 |
|---|
| 2025.11.20 | ₩418,582 | ₩418,582 | ₩402,682 | ₩405,437 | -3.14% | 52.6만 |
|---|
| 2025.11.19 | ₩413,781 | ₩416,269 | ₩407,911 | ₩411,187 | -0.63% | 53.9만 |
|---|
| 2025.11.18 | ₩414,557 | ₩420,855 | ₩409,061 | ₩414,423 | -0.03% | 50.2만 |
|---|
| 2025.11.17 | ₩420,575 | ₩422,674 | ₩413,393 | ₩415,734 | -1.15% | 33만 |
|---|
| 2025.11.14 | ₩417,231 | ₩425,041 | ₩415,493 | ₩419,425 | +0.53% | 34.4만 |
|---|
| 2025.11.13 | ₩434,964 | ₩436,622 | ₩424,359 | ₩424,466 | -2.41% | 26.9만 |
|---|
| 2025.11.12 | ₩439,417 | ₩447,093 | ₩435,311 | ₩435,913 | -0.80% | 37.4만 |
|---|
| 2025.11.11 | ₩439,965 | ₩446,825 | ₩438,454 | ₩439,898 | -0.02% | 31.9만 |
|---|
| 2025.11.10 | ₩439,965 | ₩451,426 | ₩434,656 | ₩442,158 | +0.50% | 59.7만 |
|---|
| 2025.11.07 | ₩422,781 | ₩432,744 | ₩418,595 | ₩431,968 | +2.17% | 28.5만 |
|---|
| 2025.11.06 | ₩425,843 | ₩432,931 | ₩423,851 | ₩424,667 | -0.28% | 31.2만 |
|---|
| 2025.11.05 | ₩417,512 | ₩426,378 | ₩415,921 | ₩425,723 | +1.97% | 28.2만 |
|---|
| 2025.11.04 | ₩418,167 | ₩423,530 | ₩415,907 | ₩422,808 | +1.11% | 20만 |
|---|
| 2025.11.03 | ₩426,151 | ₩426,151 | ₩418,060 | ₩421,002 | -1.21% | 26.2만 |
|---|
| 2025.10.31 | ₩415,600 | ₩425,456 | ₩413,995 | ₩424,947 | +2.25% | 44.2만 |
|---|
| 2025.10.30 | ₩413,527 | ₩422,647 | ₩413,527 | ₩414,998 | +0.36% | 25.3만 |
|---|
| 2025.10.29 | ₩417,967 | ₩419,318 | ₩412,805 | ₩415,399 | -0.61% | 23.2만 |
|---|
| 2025.10.28 | ₩421,243 | ₩424,265 | ₩414,557 | ₩417,967 | -0.78% | 35.8만 |
|---|
| 2025.10.27 | ₩424,051 | ₩426,552 | ₩420,869 | ₩422,554 | -0.35% | 23.3만 |
|---|
| 2025.10.24 | ₩427,970 | ₩428,558 | ₩422,086 | ₩423,610 | -1.02% | 16만 |
|---|
| 2025.10.23 | ₩417,352 | ₩425,402 | ₩417,352 | ₩424,667 | +1.75% | 24.3만 |
|---|
| 2025.10.22 | ₩420,936 | ₩423,757 | ₩416,576 | ₩417,205 | -0.89% | 24.1만 |
|---|
| 2025.10.21 | ₩422,447 | ₩427,809 | ₩419,117 | ₩421,430 | -0.24% | 21.7만 |
|---|
| 2025.10.20 | ₩413,233 | ₩420,013 | ₩411,642 | ₩418,595 | +1.30% | 19.7만 |
|---|
| 2025.10.17 | ₩409,662 | ₩411,200 | ₩407,215 | ₩410,532 | +0.21% | 18.6만 |
|---|
| 2025.10.16 | ₩413,260 | ₩418,355 | ₩409,355 | ₩411,040 | -0.54% | 29.6만 |
|---|
| 2025.10.15 | ₩425,843 | ₩425,991 | ₩408,231 | ₩410,812 | -3.53% | 45.5만 |
|---|
| 2025.10.14 | ₩413,447 | ₩422,580 | ₩411,882 | ₩418,555 | +1.24% | 36.4만 |
|---|
| 2025.10.13 | ₩413,220 | ₩419,197 | ₩412,711 | ₩416,375 | +0.76% | 25.2만 |
|---|
| 2025.10.10 | ₩422,019 | ₩425,215 | ₩410,010 | ₩410,318 | -2.77% | 36.6만 |
|---|