시장 데이터를 불러오는 중
전체 종목
Helen of Troy Limited - Common Stock 과거 주가
Helen of Troy Limited - Common Stock · HELE · NASDAQ
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Helen of Troy Limited - Common Stock · HELE · NASDAQ
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,387 | ₩37,376 | ₩35,134 | ₩35,387 | 0.00% | 76.4만 |
| 2026.10.08 | ₩41,821 | ₩42,689 | ₩34,973 | ₩35,441 | -15.26% | 202.8만 |
| 2026.10.07 | ₩33,425 | ₩34,439 | ₩32,958 | ₩34,106 | +2.04% | 62.2만 |
| 2026.10.06 | ₩34,439 | ₩34,613 | ₩33,679 | ₩33,799 | -1.86% | 39.9만 |
| 2026.10.05 | ₩35,507 | ₩35,854 | ₩33,612 | ₩34,226 | -3.61% | 58.2만 |
| 2026.10.02 | ₩36,281 | ₩36,508 | ₩34,426 | ₩35,694 | -1.62% | 60.3만 |
| 2026.10.01 | ₩36,575 | ₩37,056 | ₩35,481 | ₩35,841 | -2.01% | 35.3만 |
| 2026.09.30 | ₩37,923 | ₩37,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,589 |
| -3.52% |
| 31.7만 |
| 2026.09.29 | ₩39,085 | ₩39,151 | ₩37,082 | ₩37,576 | -3.86% | 44.4만 |
|---|
| 2026.09.28 | ₩38,124 | ₩39,525 | ₩37,670 | ₩38,925 | +2.10% | 43.4만 |
|---|
| 2026.09.25 | ₩39,312 | ₩40,179 | ₩38,124 | ₩38,217 | -2.78% | 51.6만 |
|---|
| 2026.09.24 | ₩39,485 | ₩39,779 | ₩38,564 | ₩39,178 | -0.78% | 32.8만 |
|---|
| 2026.09.23 | ₩38,991 | ₩40,099 | ₩38,044 | ₩39,418 | +1.10% | 45.2만 |
|---|
| 2026.09.22 | ₩37,296 | ₩39,445 | ₩37,296 | ₩39,365 | +5.55% | 39.8만 |
|---|
| 2026.09.21 | ₩36,028 | ₩37,216 | ₩35,147 | ₩36,909 | +2.45% | 44.3만 |
|---|
| 2026.09.18 | ₩36,188 | ₩36,735 | ₩35,708 | ₩35,828 | -1.00% | 89.9만 |
|---|
| 2026.09.17 | ₩36,815 | ₩37,082 | ₩35,774 | ₩36,762 | -0.15% | 22.3만 |
|---|
| 2026.09.16 | ₩35,908 | ₩37,069 | ₩35,908 | ₩36,335 | +1.19% | 30.5만 |
|---|
| 2026.09.15 | ₩36,548 | ₩36,548 | ₩35,441 | ₩35,974 | -1.57% | 38.5만 |
|---|
| 2026.09.14 | ₩35,694 | ₩37,309 | ₩35,641 | ₩36,735 | +2.92% | 34.4만 |
|---|
| 2026.09.11 | ₩36,041 | ₩36,362 | ₩35,120 | ₩35,788 | -0.70% | 29.1만 |
|---|
| 2026.09.10 | ₩36,669 | ₩36,855 | ₩35,107 | ₩35,374 | -3.53% | 51.6만 |
|---|
| 2026.09.09 | ₩37,149 | ₩37,510 | ₩35,948 | ₩36,468 | -1.83% | 31만 |
|---|
| 2026.09.08 | ₩37,643 | ₩38,257 | ₩37,176 | ₩37,470 | -0.46% | 29만 |
|---|
| 2026.09.04 | ₩37,336 | ₩38,230 | ₩37,002 | ₩37,910 | +1.54% | 24만 |
|---|
| 2026.09.03 | ₩38,524 | ₩38,524 | ₩36,829 | ₩37,616 | -2.36% | 27.7만 |
|---|
| 2026.09.02 | ₩38,284 | ₩38,764 | ₩38,110 | ₩38,164 | -0.31% | 29.4만 |
|---|
| 2026.09.01 | ₩39,539 | ₩39,939 | ₩37,456 | ₩38,057 | -3.75% | 38.8만 |
|---|
| 2026.08.31 | ₩38,164 | ₩40,767 | ₩37,389 | ₩40,179 | +5.28% | 82.1만 |
|---|
| 2026.08.28 | ₩38,671 | ₩39,899 | ₩38,110 | ₩38,204 | -1.21% | 54.4만 |
|---|
| 2026.08.27 | ₩38,604 | ₩39,218 | ₩37,910 | ₩38,604 | 0.00% | 28.4만 |
|---|
| 2026.08.26 | ₩38,497 | ₩39,218 | ₩38,097 | ₩38,898 | +1.04% | 49.8만 |
|---|
| 2026.08.25 | ₩38,110 | ₩38,618 | ₩36,989 | ₩38,577 | +1.23% | 21만 |
|---|
| 2026.08.24 | ₩38,925 | ₩39,352 | ₩37,937 | ₩38,150 | -1.99% | 25.4만 |
|---|
| 2026.08.21 | ₩37,016 | ₩39,218 | ₩36,909 | ₩38,791 | +4.80% | 23.5만 |
|---|
| 2026.08.20 | ₩37,510 | ₩38,044 | ₩36,375 | ₩36,749 | -2.03% | 29.8만 |
|---|
| 2026.08.19 | ₩38,631 | ₩39,312 | ₩37,536 | ₩37,923 | -1.83% | 24.3만 |
|---|
| 2026.08.18 | ₩37,643 | ₩38,791 | ₩36,922 | ₩38,364 | +1.91% | 33.2만 |
|---|
| 2026.08.17 | ₩39,619 | ₩39,619 | ₩37,323 | ₩37,576 | -5.15% | 45.8만 |
|---|
| 2026.08.14 | ₩39,872 | ₩40,566 | ₩39,418 | ₩40,339 | +1.17% | 20.6만 |
|---|
| 2026.08.13 | ₩40,339 | ₩40,807 | ₩39,592 | ₩40,046 | -0.73% | 20.4만 |
|---|
| 2026.08.12 | ₩39,071 | ₩40,219 | ₩38,044 | ₩39,886 | +2.08% | 31.2만 |
|---|
| 2026.08.11 | ₩38,764 | ₩40,032 | ₩38,364 | ₩39,085 | +0.83% | 25.7만 |
|---|
| 2026.08.10 | ₩39,699 | ₩39,832 | ₩37,830 | ₩38,991 | -1.78% | 43.8만 |
|---|
| 2026.08.07 | ₩38,404 | ₩39,899 | ₩38,404 | ₩39,739 | +3.48% | 19.6만 |
|---|
| 2026.08.06 | ₩39,458 | ₩39,458 | ₩38,364 | ₩38,471 | -2.50% | 32.5만 |
|---|
| 2026.08.05 | ₩37,470 | ₩39,832 | ₩36,976 | ₩39,458 | +5.31% | 48.9만 |
|---|
| 2026.08.04 | ₩38,791 | ₩39,966 | ₩37,203 | ₩37,696 | -2.82% | 43.5만 |
|---|
| 2026.08.03 | ₩37,269 | ₩39,485 | ₩37,269 | ₩38,751 | +3.98% | 48.4만 |
|---|
| 2026.07.31 | ₩37,229 | ₩37,243 | ₩36,655 | ₩36,882 | -0.93% | 28.8만 |
|---|
| 2026.07.30 | ₩37,536 | ₩37,536 | ₩36,362 | ₩37,216 | -0.85% | 34만 |
|---|
| 2026.07.29 | ₩37,763 | ₩38,257 | ₩37,136 | ₩37,576 | -0.49% | 34만 |
|---|
| 2026.07.28 | ₩38,444 | ₩39,579 | ₩38,190 | ₩38,511 | +0.17% | 36.3만 |
|---|
| 2026.07.27 | ₩38,044 | ₩38,938 | ₩37,216 | ₩37,736 | -0.81% | 38.4만 |
|---|
| 2026.07.24 | ₩36,041 | ₩38,044 | ₩35,854 | ₩38,003 | +5.44% | 39만 |
|---|
| 2026.07.23 | ₩36,976 | ₩37,176 | ₩34,186 | ₩35,828 | -3.10% | 71.2만 |
|---|
| 2026.07.22 | ₩36,802 | ₩37,723 | ₩36,455 | ₩37,630 | +2.25% | 34.9만 |
|---|
| 2026.07.21 | ₩37,336 | ₩37,950 | ₩35,587 | ₩36,415 | -2.47% | 50.1만 |
|---|
| 2026.07.20 | ₩37,523 | ₩38,404 | ₩37,149 | ₩37,363 | -0.43% | 43.6만 |
|---|
| 2026.07.17 | ₩37,696 | ₩38,644 | ₩36,775 | ₩37,510 | -0.50% | 38만 |
|---|
| 2026.07.16 | ₩37,443 | ₩39,138 | ₩37,443 | ₩38,270 | +2.21% | 52.9만 |
|---|
| 2026.07.15 | ₩36,615 | ₩37,977 | ₩36,589 | ₩37,443 | +2.26% | 40만 |
|---|
| 2026.07.14 | ₩37,056 | ₩37,203 | ₩35,908 | ₩36,335 | -1.95% | 55.2만 |
|---|
| 2026.07.13 | ₩35,654 | ₩38,377 | ₩35,627 | ₩37,029 | +3.86% | 79.9만 |
|---|
| 2026.07.10 | ₩36,749 | ₩37,777 | ₩34,973 | ₩35,160 | -4.32% | 79.6만 |
|---|
| 2026.07.09 | ₩33,879 | ₩38,925 | ₩33,879 | ₩36,615 | +8.08% | 132.8만 |
|---|
| 2026.07.08 | ₩35,627 | ₩37,590 | ₩33,545 | ₩33,612 | -5.66% | 127.5만 |
|---|
| 2026.07.07 | ₩36,695 | ₩37,977 | ₩36,589 | ₩37,429 | +2.00% | 93.5만 |
|---|
| 2026.07.06 | ₩37,710 | ₩37,883 | ₩34,506 | ₩36,749 | -2.55% | 54.1만 |
|---|
| 2026.07.02 | ₩39,272 | ₩39,806 | ₩36,855 | ₩37,563 | -4.35% | 54.4만 |
|---|
| 2026.07.01 | ₩38,925 | ₩40,500 | ₩38,431 | ₩39,165 | +0.62% | 47.7만 |
|---|
| 2026.06.30 | ₩37,990 | ₩38,951 | ₩37,243 | ₩38,804 | +2.14% | 41.6만 |
|---|
| 2026.06.29 | ₩37,937 | ₩38,831 | ₩36,482 | ₩38,284 | +0.91% | 37.6만 |
|---|
| 2026.06.26 | ₩37,149 | ₩38,310 | ₩36,855 | ₩37,883 | +1.98% | 99.6만 |
|---|
| 2026.06.25 | ₩37,603 | ₩38,150 | ₩36,215 | ₩37,149 | -1.21% | 43.5만 |
|---|
| 2026.06.24 | ₩35,280 | ₩37,323 | ₩34,893 | ₩37,269 | +5.64% | 56.2만 |
|---|
| 2026.06.23 | ₩34,706 | ₩35,708 | ₩34,533 | ₩34,680 | -0.08% | 36.4만 |
|---|
| 2026.06.22 | ₩35,294 | ₩36,015 | ₩33,865 | ₩34,706 | -1.66% | 69.1만 |
|---|
| 2026.06.18 | ₩36,281 | ₩36,909 | ₩35,254 | ₩35,334 | -2.61% | 70만 |
|---|
| 2026.06.17 | ₩37,950 | ₩39,085 | ₩35,053 | ₩35,334 | -6.89% | 54.1만 |
|---|
| 2026.06.16 | ₩38,711 | ₩39,712 | ₩37,443 | ₩38,177 | -1.38% | 66.9만 |
|---|
| 2026.06.15 | ₩40,113 | ₩40,606 | ₩38,391 | ₩38,431 | -4.19% | 39.1만 |
|---|
| 2026.06.12 | ₩38,764 | ₩40,954 | ₩38,417 | ₩39,859 | +2.82% | 58.4만 |
|---|
| 2026.06.11 | ₩36,749 | ₩38,871 | ₩36,402 | ₩38,764 | +5.48% | 51.2만 |
|---|
| 2026.06.10 | ₩36,001 | ₩38,110 | ₩35,641 | ₩36,749 | +2.08% | 48.8만 |
|---|
| 2026.06.09 | ₩33,799 | ₩36,428 | ₩33,638 | ₩36,001 | +6.52% | 46.2만 |
|---|
| 2026.06.08 | ₩32,704 | ₩34,092 | ₩32,103 | ₩33,719 | +3.10% | 49.8만 |
|---|
| 2026.06.05 | ₩33,572 | ₩33,972 | ₩32,464 | ₩32,490 | -3.22% | 41.2만 |
|---|
| 2026.06.04 | ₩34,640 | ₩35,267 | ₩33,024 | ₩33,412 | -3.55% | 44.6만 |
|---|
| 2026.06.03 | ₩35,667 | ₩35,854 | ₩33,505 | ₩34,132 | -4.30% | 76.1만 |
|---|
| 2026.06.02 | ₩35,454 | ₩35,908 | ₩34,826 | ₩35,681 | +0.64% | 49.4만 |
|---|
| 2026.06.01 | ₩35,988 | ₩36,228 | ₩34,239 | ₩35,587 | -1.11% | 36.7만 |
|---|
| 2026.05.29 | ₩35,854 | ₩37,082 | ₩35,854 | ₩36,228 | +1.04% | 59.2만 |
|---|
| 2026.05.28 | ₩36,055 | ₩37,830 | ₩35,974 | ₩36,201 | +0.41% | 42.6만 |
|---|
| 2026.05.27 | ₩35,961 | ₩38,003 | ₩35,961 | ₩36,375 | +1.15% | 56.9만 |
|---|
| 2026.05.26 | ₩34,239 | ₩35,974 | ₩34,119 | ₩35,587 | +3.94% | 62만 |
|---|
| 2026.05.22 | ₩33,145 | ₩34,439 | ₩32,891 | ₩34,239 | +3.30% | 39만 |
|---|
| 2026.05.21 | ₩31,663 | ₩33,358 | ₩30,862 | ₩33,091 | +4.51% | 79.9만 |
|---|
| 2026.05.20 | ₩32,130 | ₩32,304 | ₩30,742 | ₩31,970 | -0.50% | 62.4만 |
|---|
| 2026.05.19 | ₩31,703 | ₩33,438 | ₩30,955 | ₩32,517 | +2.57% | 77.9만 |
|---|
| 2026.05.18 | ₩30,235 | ₩32,357 | ₩29,781 | ₩31,970 | +5.74% | 71.3만 |
|---|
| 2026.05.15 | ₩31,182 | ₩31,636 | ₩30,101 | ₩30,181 | -3.21% | 55.2만 |
|---|
| 2026.05.14 | ₩29,954 | ₩32,931 | ₩29,901 | ₩31,276 | +4.41% | 67.5만 |
|---|
| 2026.05.13 | ₩32,117 | ₩32,117 | ₩29,634 | ₩29,901 | -6.90% | 74.8만 |
|---|
| 2026.05.12 | ₩32,517 | ₩32,624 | ₩31,262 | ₩31,997 | -1.60% | 60.3만 |
|---|
| 2026.05.11 | ₩33,265 | ₩33,372 | ₩31,529 | ₩32,464 | -2.41% | 59만 |
|---|
| 2026.05.08 | ₩34,453 | ₩34,479 | ₩32,304 | ₩32,984 | -4.26% | 63.8만 |
|---|
| 2026.05.07 | ₩33,945 | ₩36,081 | ₩33,905 | ₩34,453 | +1.49% | 114.3만 |
|---|
| 2026.05.06 | ₩32,290 | ₩34,439 | ₩32,063 | ₩34,159 | +5.79% | 99.6만 |
|---|
| 2026.05.05 | ₩31,543 | ₩32,264 | ₩30,849 | ₩31,903 | +1.14% | 51만 |
|---|
| 2026.05.04 | ₩31,716 | ₩31,876 | ₩31,049 | ₩31,262 | -1.43% | 58.5만 |
|---|
| 2026.05.01 | ₩30,902 | ₩32,517 | ₩30,582 | ₩31,943 | +3.37% | 60.3만 |
|---|
| 2026.04.30 | ₩31,503 | ₩31,583 | ₩30,568 | ₩30,902 | -1.91% | 58.8만 |
|---|
| 2026.04.29 | ₩31,076 | ₩32,370 | ₩31,076 | ₩31,796 | +2.32% | 72.5만 |
|---|
| 2026.04.28 | ₩31,222 | ₩31,836 | ₩30,128 | ₩31,302 | +0.26% | 84.7만 |
|---|
| 2026.04.27 | ₩32,037 | ₩32,597 | ₩31,035 | ₩31,222 | -2.54% | 89.8만 |
|---|
| 2026.04.24 | ₩31,783 | ₩31,863 | ₩27,084 | ₩31,529 | -0.80% | 189.7만 |
|---|
| 2026.04.23 | ₩33,118 | ₩33,372 | ₩29,834 | ₩31,796 | -3.99% | 222.4만 |
|---|
| 2026.04.22 | ₩27,244 | ₩27,378 | ₩26,070 | ₩26,390 | -3.14% | 62.5만 |
|---|
| 2026.04.21 | ₩26,537 | ₩27,658 | ₩26,510 | ₩27,058 | +1.96% | 66.8만 |
|---|
| 2026.04.20 | ₩25,015 | ₩26,497 | ₩24,682 | ₩26,404 | +5.55% | 99.8만 |
|---|
| 2026.04.17 | ₩23,961 | ₩25,776 | ₩23,961 | ₩25,175 | +5.07% | 129.6만 |
|---|
| 2026.04.16 | ₩23,200 | ₩23,761 | ₩22,920 | ₩23,747 | +2.36% | 47.6만 |
|---|
| 2026.04.15 | ₩23,213 | ₩23,560 | ₩23,093 | ₩23,293 | +0.35% | 33.9만 |
|---|
| 2026.04.14 | ₩22,372 | ₩23,293 | ₩22,372 | ₩23,146 | +3.46% | 40.5만 |
|---|
| 2026.04.13 | ₩22,132 | ₩22,613 | ₩21,785 | ₩22,519 | +1.75% | 40.1만 |
|---|
| 2026.04.10 | ₩22,773 | ₩23,000 | ₩22,145 | ₩22,332 | -1.93% | 28.3만 |
|---|
| 2026.04.09 | ₩21,758 | ₩22,786 | ₩21,571 | ₩22,666 | +4.17% | 43.8만 |
|---|
| 2026.04.08 | ₩21,958 | ₩22,920 | ₩21,545 | ₩21,932 | -0.12% | 67.4만 |
|---|
| 2026.04.07 | ₩20,610 | ₩21,732 | ₩20,570 | ₩21,518 | +4.40% | 52.4만 |
|---|
| 2026.04.06 | ₩19,449 | ₩20,891 | ₩19,195 | ₩20,824 | +7.07% | 64.4만 |
|---|
| 2026.04.02 | ₩18,875 | ₩20,050 | ₩18,755 | ₩19,489 | +3.25% | 66.2만 |
|---|
| 2026.04.01 | ₩19,302 | ₩20,784 | ₩19,169 | ₩19,342 | +0.21% | 76.8만 |
|---|
| 2026.03.31 | ₩19,129 | ₩19,329 | ₩18,541 | ₩19,249 | +0.63% | 55.3만 |
|---|
| 2026.03.30 | ₩18,541 | ₩19,222 | ₩18,515 | ₩18,701 | +0.86% | 54.5만 |
|---|
| 2026.03.27 | ₩19,703 | ₩19,703 | ₩18,488 | ₩18,528 | -5.96% | 55.6만 |
|---|
| 2026.03.26 | ₩19,756 | ₩20,624 | ₩19,582 | ₩19,823 | +0.34% | 47.3만 |
|---|
| 2026.03.25 | ₩20,090 | ₩20,397 | ₩19,382 | ₩20,010 | -0.40% | 41.2만 |
|---|
| 2026.03.24 | ₩19,903 | ₩20,277 | ₩19,676 | ₩19,836 | -0.34% | 44.8만 |
|---|
| 2026.03.23 | ₩20,423 | ₩20,917 | ₩20,063 | ₩20,170 | -1.24% | 56.2만 |
|---|
| 2026.03.20 | ₩19,863 | ₩20,076 | ₩19,582 | ₩19,823 | -0.20% | 68.5만 |
|---|
| 2026.03.19 | ₩19,916 | ₩20,143 | ₩19,502 | ₩19,996 | +0.40% | 57.9만 |
|---|
| 2026.03.18 | ₩21,091 | ₩21,144 | ₩20,063 | ₩20,143 | -4.49% | 54.9만 |
|---|
| 2026.03.17 | ₩21,331 | ₩22,172 | ₩21,091 | ₩21,451 | +0.56% | 53.6만 |
|---|
| 2026.03.16 | ₩22,065 | ₩22,466 | ₩21,051 | ₩21,064 | -4.54% | 52.6만 |
|---|
| 2026.03.13 | ₩22,572 | ₩22,759 | ₩21,932 | ₩21,985 | -2.60% | 47.2만 |
|---|
| 2026.03.12 | ₩21,651 | ₩22,506 | ₩21,398 | ₩22,372 | +3.33% | 63.7만 |
|---|
| 2026.03.11 | ₩21,505 | ₩21,865 | ₩21,024 | ₩21,865 | +1.68% | 56.7만 |
|---|
| 2026.03.10 | ₩21,304 | ₩22,172 | ₩21,024 | ₩21,558 | +1.19% | 55.3만 |
|---|
| 2026.03.09 | ₩21,625 | ₩21,918 | ₩20,303 | ₩21,705 | +0.37% | 64.2만 |
|---|
| 2026.03.06 | ₩22,386 | ₩22,386 | ₩21,758 | ₩21,985 | -1.79% | 52.2만 |
|---|
| 2026.03.05 | ₩22,265 | ₩22,759 | ₩22,025 | ₩22,639 | +1.68% | 51만 |
|---|
| 2026.03.04 | ₩22,426 | ₩22,933 | ₩22,092 | ₩22,479 | +0.24% | 36.5만 |
|---|
| 2026.03.03 | ₩22,252 | ₩22,853 | ₩21,691 | ₩22,599 | +1.56% | 50.7만 |
|---|
| 2026.03.02 | ₩22,973 | ₩23,133 | ₩22,039 | ₩22,893 | -0.35% | 47.8만 |
|---|
| 2026.02.27 | ₩23,534 | ₩23,654 | ₩22,479 | ₩23,547 | +0.06% | 72.4만 |
|---|
| 2026.02.26 | ₩22,693 | ₩23,854 | ₩22,586 | ₩23,680 | +4.35% | 57.1만 |
|---|
| 2026.02.25 | ₩22,346 | ₩22,906 | ₩21,651 | ₩22,586 | +1.08% | 77.2만 |
|---|
| 2026.02.24 | ₩23,120 | ₩23,667 | ₩22,639 | ₩22,679 | -1.91% | 38.5만 |
|---|
| 2026.02.23 | ₩24,575 | ₩24,762 | ₩23,106 | ₩23,213 | -5.54% | 49.9만 |
|---|
| 2026.02.20 | ₩24,868 | ₩25,950 | ₩24,455 | ₩24,722 | -0.59% | 60.7만 |
|---|
| 2026.02.19 | ₩24,695 | ₩24,989 | ₩24,134 | ₩24,895 | +0.81% | 42.9만 |
|---|
| 2026.02.18 | ₩23,694 | ₩25,296 | ₩23,413 | ₩24,895 | +5.07% | 53.7만 |
|---|
| 2026.02.17 | ₩23,534 | ₩23,654 | ₩22,893 | ₩23,520 | -0.06% | 78.5만 |
|---|
| 2026.02.13 | ₩22,866 | ₩23,814 | ₩22,279 | ₩23,547 | +2.98% | 57.6만 |
|---|
| 2026.02.12 | ₩23,494 | ₩23,947 | ₩22,492 | ₩22,559 | -3.98% | 85.7만 |
|---|
| 2026.02.11 | ₩24,361 | ₩24,388 | ₩23,106 | ₩23,654 | -2.90% | 51만 |
|---|
| 2026.02.10 | ₩25,189 | ₩25,950 | ₩24,495 | ₩24,575 | -2.44% | 59만 |
|---|
| 2026.02.09 | ₩25,122 | ₩25,336 | ₩24,455 | ₩25,229 | +0.43% | 43.5만 |
|---|
| 2026.02.06 | ₩24,001 | ₩25,429 | ₩23,961 | ₩25,042 | +4.34% | 75.7만 |
|---|
| 2026.02.05 | ₩24,722 | ₩25,229 | ₩24,068 | ₩24,241 | -1.94% | 83.4만 |
|---|
| 2026.02.04 | ₩23,467 | ₩24,882 | ₩23,440 | ₩24,695 | +5.23% | 98.1만 |
|---|
| 2026.02.03 | ₩23,774 | ₩25,216 | ₩22,986 | ₩23,146 | -2.64% | 73만 |
|---|
| 2026.02.02 | ₩22,105 | ₩23,974 | ₩21,838 | ₩23,814 | +7.73% | 81.6만 |
|---|
| 2026.01.30 | ₩22,199 | ₩22,466 | ₩21,745 | ₩22,105 | -0.42% | 79.3만 |
|---|
| 2026.01.29 | ₩22,973 | ₩23,293 | ₩22,172 | ₩22,292 | -2.96% | 76.4만 |
|---|
| 2026.01.28 | ₩23,587 | ₩23,827 | ₩22,706 | ₩23,106 | -2.04% | 113.4만 |
|---|
| 2026.01.27 | ₩23,520 | ₩23,640 | ₩22,506 | ₩23,547 | +0.11% | 127.8만 |
|---|
| 2026.01.26 | ₩24,535 | ₩24,588 | ₩23,720 | ₩23,734 | -3.26% | 78.8만 |
|---|
| 2026.01.23 | ₩25,242 | ₩26,030 | ₩24,281 | ₩24,428 | -3.23% | 79.6만 |
|---|
| 2026.01.22 | ₩25,536 | ₩26,430 | ₩25,296 | ₩25,389 | -0.58% | 58.9만 |
|---|
| 2026.01.21 | ₩25,629 | ₩26,417 | ₩25,322 | ₩25,549 | -0.31% | 61.5만 |
|---|
| 2026.01.20 | ₩24,775 | ₩25,656 | ₩24,561 | ₩25,509 | +2.96% | 85.6만 |
|---|
| 2026.01.16 | ₩25,963 | ₩26,217 | ₩24,668 | ₩25,416 | -2.11% | 94.2만 |
|---|
| 2026.01.15 | ₩25,336 | ₩26,697 | ₩24,935 | ₩26,070 | +2.90% | 91만 |
|---|
| 2026.01.14 | ₩24,895 | ₩25,843 | ₩24,601 | ₩25,429 | +2.14% | 84.8만 |
|---|
| 2026.01.13 | ₩25,002 | ₩25,296 | ₩24,375 | ₩24,922 | -0.32% | 88.6만 |
|---|
| 2026.01.12 | ₩25,736 | ₩26,697 | ₩24,855 | ₩25,069 | -2.59% | 101.3만 |
|---|
| 2026.01.09 | ₩27,218 | ₩27,765 | ₩24,695 | ₩25,896 | -4.86% | 140만 |
|---|
| 2026.01.08 | ₩25,763 | ₩29,100 | ₩24,134 | ₩27,471 | +6.63% | 252.5만 |
|---|
| 2026.01.07 | ₩29,367 | ₩29,834 | ₩27,111 | ₩28,139 | -4.18% | 104.7만 |
|---|
| 2026.01.06 | ₩27,725 | ₩29,073 | ₩27,565 | ₩29,047 | +4.77% | 64.6만 |
|---|
| 2026.01.05 | ₩27,338 | ₩28,886 | ₩27,044 | ₩27,725 | +1.42% | 63.8만 |
|---|
| 2026.01.02 | ₩28,833 | ₩28,926 | ₩26,444 | ₩27,511 | -4.58% | 88.6만 |
|---|
| 2025.12.31 | ₩28,299 | ₩28,699 | ₩28,179 | ₩28,366 | +0.24% | 87.3만 |
|---|
| 2025.12.30 | ₩28,152 | ₩28,633 | ₩27,965 | ₩28,392 | +0.85% | 44만 |
|---|
| 2025.12.29 | ₩28,125 | ₩28,339 | ₩27,485 | ₩28,166 | +0.14% | 47만 |
|---|
| 2025.12.26 | ₩27,178 | ₩28,312 | ₩26,857 | ₩28,219 | +3.83% | 49.4만 |
|---|
| 2025.12.24 | ₩26,671 | ₩27,632 | ₩26,510 | ₩27,271 | +2.25% | 38만 |
|---|
| 2025.12.23 | ₩27,431 | ₩27,618 | ₩26,257 | ₩26,444 | -3.60% | 60.5만 |
|---|
| 2025.12.22 | ₩27,391 | ₩28,539 | ₩27,218 | ₩27,285 | -0.39% | 70만 |
|---|
| 2025.12.19 | ₩26,043 | ₩27,418 | ₩25,496 | ₩27,258 | +4.66% | 552.2만 |
|---|
| 2025.12.18 | ₩27,418 | ₩28,005 | ₩26,377 | ₩26,484 | -3.41% | 80.9만 |
|---|
| 2025.12.17 | ₩27,031 | ₩28,232 | ₩26,817 | ₩27,391 | +1.33% | 90.1만 |
|---|
| 2025.12.16 | ₩27,752 | ₩27,765 | ₩26,937 | ₩27,164 | -2.12% | 92.8만 |
|---|
| 2025.12.15 | ₩27,939 | ₩28,633 | ₩27,365 | ₩27,885 | -0.19% | 121.5만 |
|---|
| 2025.12.12 | ₩29,247 | ₩29,314 | ₩27,965 | ₩28,032 | -4.15% | 57.7만 |
|---|
| 2025.12.11 | ₩28,419 | ₩29,567 | ₩28,419 | ₩29,314 | +3.15% | 83.8만 |
|---|
| 2025.12.10 | ₩27,792 | ₩29,007 | ₩27,431 | ₩28,446 | +2.35% | 109만 |
|---|
| 2025.12.09 | ₩27,058 | ₩28,099 | ₩26,697 | ₩27,725 | +2.47% | 68.3만 |
|---|
| 2025.12.08 | ₩27,632 | ₩27,925 | ₩26,817 | ₩27,431 | -0.72% | 112만 |
|---|
| 2025.12.05 | ₩27,658 | ₩28,206 | ₩27,298 | ₩27,658 | 0.00% | 49.7만 |
|---|
| 2025.12.04 | ₩27,418 | ₩27,979 | ₩27,244 | ₩27,725 | +1.12% | 71.2만 |
|---|
| 2025.12.03 | ₩25,856 | ₩27,511 | ₩25,856 | ₩27,471 | +6.25% | 78.4만 |
|---|
| 2025.12.02 | ₩26,230 | ₩26,230 | ₩25,322 | ₩25,736 | -1.88% | 60.9만 |
|---|
| 2025.12.01 | ₩25,202 | ₩26,684 | ₩25,055 | ₩26,110 | +3.60% | 59.9만 |
|---|
| 2025.11.28 | ₩25,296 | ₩25,389 | ₩24,628 | ₩25,296 | 0.00% | 28.9만 |
|---|
| 2025.11.26 | ₩25,282 | ₩25,589 | ₩24,615 | ₩25,442 | +0.63% | 93만 |
|---|
| 2025.11.25 | ₩24,788 | ₩26,350 | ₩24,788 | ₩25,175 | +1.56% | 94.4만 |
|---|
| 2025.11.24 | ₩24,695 | ₩25,149 | ₩24,094 | ₩24,521 | -0.70% | 156.1만 |
|---|
| 2025.11.21 | ₩22,906 | ₩24,748 | ₩22,906 | ₩24,628 | +7.52% | 62.5만 |
|---|
| 2025.11.20 | ₩23,253 | ₩23,587 | ₩22,706 | ₩22,906 | -1.49% | 49.2만 |
|---|
| 2025.11.19 | ₩23,627 | ₩23,747 | ₩22,839 | ₩23,120 | -2.15% | 52만 |
|---|
| 2025.11.18 | ₩23,227 | ₩23,707 | ₩23,066 | ₩23,627 | +1.72% | 60.2만 |
|---|
| 2025.11.17 | ₩24,308 | ₩24,441 | ₩23,333 | ₩23,427 | -3.62% | 61.8만 |
|---|
| 2025.11.14 | ₩25,175 | ₩25,282 | ₩23,774 | ₩24,695 | -1.91% | 92.5만 |
|---|
| 2025.11.13 | ₩26,310 | ₩27,298 | ₩25,376 | ₩25,456 | -3.25% | 78.3만 |
|---|
| 2025.11.12 | ₩25,496 | ₩26,617 | ₩25,496 | ₩26,484 | +3.87% | 65.6만 |
|---|
| 2025.11.11 | ₩26,217 | ₩26,791 | ₩25,269 | ₩25,656 | -2.14% | 76.6만 |
|---|
| 2025.11.10 | ₩25,883 | ₩26,524 | ₩25,523 | ₩25,963 | +0.31% | 55.9만 |
|---|
| 2025.11.07 | ₩25,629 | ₩26,163 | ₩25,389 | ₩25,896 | +1.04% | 62.7만 |
|---|
| 2025.11.06 | ₩27,124 | ₩27,271 | ₩25,509 | ₩25,643 | -5.46% | 87.6만 |
|---|
| 2025.11.05 | ₩25,616 | ₩27,071 | ₩25,296 | ₩27,004 | +5.42% | 74만 |
|---|
| 2025.11.04 | ₩25,536 | ₩26,030 | ₩24,962 | ₩25,883 | +1.36% | 78만 |
|---|
| 2025.11.03 | ₩24,508 | ₩25,990 | ₩24,201 | ₩25,589 | +4.41% | 114.3만 |
|---|
| 2025.10.31 | ₩25,229 | ₩25,456 | ₩24,468 | ₩24,868 | -1.43% | 113.6만 |
|---|
| 2025.10.30 | ₩26,697 | ₩27,271 | ₩25,456 | ₩25,523 | -4.40% | 79.5만 |
|---|
| 2025.10.29 | ₩26,924 | ₩28,152 | ₩26,323 | ₩26,791 | -0.50% | 96.9만 |
|---|
| 2025.10.28 | ₩26,390 | ₩28,192 | ₩26,270 | ₩26,897 | +1.92% | 88.1만 |
|---|
| 2025.10.27 | ₩27,338 | ₩27,485 | ₩26,524 | ₩26,751 | -2.15% | 58.2만 |
|---|
| 2025.10.24 | ₩26,230 | ₩27,471 | ₩25,896 | ₩27,244 | +3.87% | 75.4만 |
|---|
| 2025.10.23 | ₩25,789 | ₩26,363 | ₩25,603 | ₩26,097 | +1.19% | 62.8만 |
|---|
| 2025.10.22 | ₩25,603 | ₩26,657 | ₩25,563 | ₩26,056 | +1.77% | 76.6만 |
|---|
| 2025.10.21 | ₩25,603 | ₩26,550 | ₩25,563 | ₩25,843 | +0.94% | 103만 |
|---|
| 2025.10.20 | ₩25,322 | ₩25,776 | ₩25,229 | ₩25,536 | +0.84% | 64.3만 |
|---|
| 2025.10.17 | ₩26,016 | ₩26,577 | ₩25,269 | ₩25,309 | -2.72% | 94.2만 |
|---|
| 2025.10.16 | ₩26,377 | ₩26,737 | ₩25,830 | ₩26,524 | +0.56% | 105.8만 |
|---|
| 2025.10.15 | ₩27,765 | ₩27,818 | ₩26,003 | ₩26,337 | -5.14% | 115.5만 |
|---|
| 2025.10.14 | ₩25,496 | ₩27,979 | ₩25,429 | ₩27,672 | +8.53% | 120.1만 |
|---|
| 2025.10.13 | ₩27,565 | ₩27,605 | ₩25,990 | ₩26,043 | -5.52% | 208.7만 |
|---|
| 2025.10.10 | ₩27,552 | ₩28,619 | ₩26,991 | ₩27,498 | -0.19% | 182.9만 |
|---|