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 | ₩35,418 | ₩37,408 | ₩35,164 | ₩35,418 | 0.00% | 76.4만 |
| 2026.10.08 | ₩41,857 | ₩42,726 | ₩35,003 | ₩35,471 | -15.26% | 202.8만 |
| 2026.10.07 | ₩33,454 | ₩34,469 | ₩32,986 | ₩34,135 | +2.04% | 62.2만 |
| 2026.10.06 | ₩34,469 | ₩34,643 | ₩33,708 | ₩33,828 | -1.86% | 39.9만 |
| 2026.10.05 | ₩35,538 | ₩35,885 | ₩33,641 | ₩34,255 | -3.61% | 58.2만 |
| 2026.10.02 | ₩36,313 | ₩36,540 | ₩34,456 | ₩35,725 | -1.62% | 60.3만 |
| 2026.10.01 | ₩36,607 | ₩37,088 | ₩35,511 | ₩35,872 | -2.01% | 35.3만 |
| 2026.09.30 | ₩37,956 | ₩37,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,620 |
| -3.52% |
| 31.7만 |
| 2026.09.29 | ₩39,118 | ₩39,185 | ₩37,114 | ₩37,609 | -3.86% | 44.4만 |
|---|
| 2026.09.28 | ₩38,156 | ₩39,559 | ₩37,702 | ₩38,958 | +2.10% | 43.4만 |
|---|
| 2026.09.25 | ₩39,345 | ₩40,214 | ₩38,156 | ₩38,250 | -2.78% | 51.6만 |
|---|
| 2026.09.24 | ₩39,519 | ₩39,813 | ₩38,597 | ₩39,212 | -0.78% | 32.8만 |
|---|
| 2026.09.23 | ₩39,025 | ₩40,134 | ₩38,076 | ₩39,452 | +1.10% | 45.2만 |
|---|
| 2026.09.22 | ₩37,328 | ₩39,479 | ₩37,328 | ₩39,399 | +5.55% | 39.8만 |
|---|
| 2026.09.21 | ₩36,059 | ₩37,248 | ₩35,177 | ₩36,941 | +2.45% | 44.3만 |
|---|
| 2026.09.18 | ₩36,219 | ₩36,767 | ₩35,738 | ₩35,859 | -1.00% | 89.9만 |
|---|
| 2026.09.17 | ₩36,847 | ₩37,114 | ₩35,805 | ₩36,794 | -0.15% | 22.3만 |
|---|
| 2026.09.16 | ₩35,939 | ₩37,101 | ₩35,939 | ₩36,366 | +1.19% | 30.5만 |
|---|
| 2026.09.15 | ₩36,580 | ₩36,580 | ₩35,471 | ₩36,005 | -1.57% | 38.5만 |
|---|
| 2026.09.14 | ₩35,725 | ₩37,341 | ₩35,671 | ₩36,767 | +2.92% | 34.4만 |
|---|
| 2026.09.11 | ₩36,072 | ₩36,393 | ₩35,150 | ₩35,818 | -0.70% | 29.1만 |
|---|
| 2026.09.10 | ₩36,700 | ₩36,887 | ₩35,137 | ₩35,404 | -3.53% | 51.6만 |
|---|
| 2026.09.09 | ₩37,181 | ₩37,542 | ₩35,979 | ₩36,500 | -1.83% | 31만 |
|---|
| 2026.09.08 | ₩37,675 | ₩38,290 | ₩37,208 | ₩37,502 | -0.46% | 29만 |
|---|
| 2026.09.04 | ₩37,368 | ₩38,263 | ₩37,034 | ₩37,943 | +1.54% | 24만 |
|---|
| 2026.09.03 | ₩38,557 | ₩38,557 | ₩36,861 | ₩37,649 | -2.36% | 27.7만 |
|---|
| 2026.09.02 | ₩38,317 | ₩38,798 | ₩38,143 | ₩38,197 | -0.31% | 29.4만 |
|---|
| 2026.09.01 | ₩39,573 | ₩39,973 | ₩37,488 | ₩38,090 | -3.75% | 38.8만 |
|---|
| 2026.08.31 | ₩38,197 | ₩40,802 | ₩37,422 | ₩40,214 | +5.28% | 82.1만 |
|---|
| 2026.08.28 | ₩38,704 | ₩39,933 | ₩38,143 | ₩38,237 | -1.21% | 54.4만 |
|---|
| 2026.08.27 | ₩38,637 | ₩39,252 | ₩37,943 | ₩38,637 | 0.00% | 28.4만 |
|---|
| 2026.08.26 | ₩38,531 | ₩39,252 | ₩38,130 | ₩38,931 | +1.04% | 49.8만 |
|---|
| 2026.08.25 | ₩38,143 | ₩38,651 | ₩37,021 | ₩38,611 | +1.23% | 21만 |
|---|
| 2026.08.24 | ₩38,958 | ₩39,386 | ₩37,969 | ₩38,183 | -1.99% | 25.4만 |
|---|
| 2026.08.21 | ₩37,048 | ₩39,252 | ₩36,941 | ₩38,824 | +4.80% | 23.5만 |
|---|
| 2026.08.20 | ₩37,542 | ₩38,076 | ₩36,406 | ₩36,780 | -2.03% | 29.8만 |
|---|
| 2026.08.19 | ₩38,664 | ₩39,345 | ₩37,569 | ₩37,956 | -1.83% | 24.3만 |
|---|
| 2026.08.18 | ₩37,675 | ₩38,824 | ₩36,954 | ₩38,397 | +1.91% | 33.2만 |
|---|
| 2026.08.17 | ₩39,653 | ₩39,653 | ₩37,355 | ₩37,609 | -5.15% | 45.8만 |
|---|
| 2026.08.14 | ₩39,907 | ₩40,601 | ₩39,452 | ₩40,374 | +1.17% | 20.6만 |
|---|
| 2026.08.13 | ₩40,374 | ₩40,842 | ₩39,626 | ₩40,080 | -0.73% | 20.4만 |
|---|
| 2026.08.12 | ₩39,105 | ₩40,254 | ₩38,076 | ₩39,920 | +2.08% | 31.2만 |
|---|
| 2026.08.11 | ₩38,798 | ₩40,067 | ₩38,397 | ₩39,118 | +0.83% | 25.7만 |
|---|
| 2026.08.10 | ₩39,733 | ₩39,867 | ₩37,863 | ₩39,025 | -1.78% | 43.8만 |
|---|
| 2026.08.07 | ₩38,437 | ₩39,933 | ₩38,437 | ₩39,773 | +3.48% | 19.6만 |
|---|
| 2026.08.06 | ₩39,492 | ₩39,492 | ₩38,397 | ₩38,504 | -2.50% | 32.5만 |
|---|
| 2026.08.05 | ₩37,502 | ₩39,867 | ₩37,007 | ₩39,492 | +5.31% | 48.9만 |
|---|
| 2026.08.04 | ₩38,824 | ₩40,000 | ₩37,235 | ₩37,729 | -2.82% | 43.5만 |
|---|
| 2026.08.03 | ₩37,301 | ₩39,519 | ₩37,301 | ₩38,784 | +3.98% | 48.4만 |
|---|
| 2026.07.31 | ₩37,261 | ₩37,275 | ₩36,687 | ₩36,914 | -0.93% | 28.8만 |
|---|
| 2026.07.30 | ₩37,569 | ₩37,569 | ₩36,393 | ₩37,248 | -0.85% | 34만 |
|---|
| 2026.07.29 | ₩37,796 | ₩38,290 | ₩37,168 | ₩37,609 | -0.49% | 34만 |
|---|
| 2026.07.28 | ₩38,477 | ₩39,613 | ₩38,223 | ₩38,544 | +0.17% | 36.3만 |
|---|
| 2026.07.27 | ₩38,076 | ₩38,971 | ₩37,248 | ₩37,769 | -0.81% | 38.4만 |
|---|
| 2026.07.24 | ₩36,072 | ₩38,076 | ₩35,885 | ₩38,036 | +5.44% | 39만 |
|---|
| 2026.07.23 | ₩37,007 | ₩37,208 | ₩34,215 | ₩35,859 | -3.10% | 71.2만 |
|---|
| 2026.07.22 | ₩36,834 | ₩37,756 | ₩36,486 | ₩37,662 | +2.25% | 34.9만 |
|---|
| 2026.07.21 | ₩37,368 | ₩37,983 | ₩35,618 | ₩36,446 | -2.47% | 50.1만 |
|---|
| 2026.07.20 | ₩37,555 | ₩38,437 | ₩37,181 | ₩37,395 | -0.43% | 43.6만 |
|---|
| 2026.07.17 | ₩37,729 | ₩38,677 | ₩36,807 | ₩37,542 | -0.50% | 38만 |
|---|
| 2026.07.16 | ₩37,475 | ₩39,172 | ₩37,475 | ₩38,303 | +2.21% | 52.9만 |
|---|
| 2026.07.15 | ₩36,647 | ₩38,009 | ₩36,620 | ₩37,475 | +2.26% | 40만 |
|---|
| 2026.07.14 | ₩37,088 | ₩37,235 | ₩35,939 | ₩36,366 | -1.95% | 55.2만 |
|---|
| 2026.07.13 | ₩35,685 | ₩38,410 | ₩35,658 | ₩37,061 | +3.86% | 79.9만 |
|---|
| 2026.07.10 | ₩36,780 | ₩37,809 | ₩35,003 | ₩35,191 | -4.32% | 79.6만 |
|---|
| 2026.07.09 | ₩33,908 | ₩38,958 | ₩33,908 | ₩36,647 | +8.08% | 132.8만 |
|---|
| 2026.07.08 | ₩35,658 | ₩37,622 | ₩33,574 | ₩33,641 | -5.66% | 127.5만 |
|---|
| 2026.07.07 | ₩36,727 | ₩38,009 | ₩36,620 | ₩37,462 | +2.00% | 93.5만 |
|---|
| 2026.07.06 | ₩37,742 | ₩37,916 | ₩34,536 | ₩36,780 | -2.55% | 54.1만 |
|---|
| 2026.07.02 | ₩39,305 | ₩39,840 | ₩36,887 | ₩37,595 | -4.35% | 54.4만 |
|---|
| 2026.07.01 | ₩38,958 | ₩40,535 | ₩38,464 | ₩39,199 | +0.62% | 47.7만 |
|---|
| 2026.06.30 | ₩38,023 | ₩38,985 | ₩37,275 | ₩38,838 | +2.14% | 41.6만 |
|---|
| 2026.06.29 | ₩37,969 | ₩38,865 | ₩36,513 | ₩38,317 | +0.91% | 37.6만 |
|---|
| 2026.06.26 | ₩37,181 | ₩38,343 | ₩36,887 | ₩37,916 | +1.98% | 99.6만 |
|---|
| 2026.06.25 | ₩37,635 | ₩38,183 | ₩36,246 | ₩37,181 | -1.21% | 43.5만 |
|---|
| 2026.06.24 | ₩35,311 | ₩37,355 | ₩34,923 | ₩37,301 | +5.64% | 56.2만 |
|---|
| 2026.06.23 | ₩34,736 | ₩35,738 | ₩34,563 | ₩34,710 | -0.08% | 36.4만 |
|---|
| 2026.06.22 | ₩35,324 | ₩36,046 | ₩33,895 | ₩34,736 | -1.66% | 69.1만 |
|---|
| 2026.06.18 | ₩36,313 | ₩36,941 | ₩35,284 | ₩35,364 | -2.61% | 70만 |
|---|
| 2026.06.17 | ₩37,983 | ₩39,118 | ₩35,084 | ₩35,364 | -6.89% | 54.1만 |
|---|
| 2026.06.16 | ₩38,744 | ₩39,746 | ₩37,475 | ₩38,210 | -1.38% | 66.9만 |
|---|
| 2026.06.15 | ₩40,147 | ₩40,641 | ₩38,424 | ₩38,464 | -4.19% | 39.1만 |
|---|
| 2026.06.12 | ₩38,798 | ₩40,989 | ₩38,450 | ₩39,893 | +2.82% | 58.4만 |
|---|
| 2026.06.11 | ₩36,780 | ₩38,905 | ₩36,433 | ₩38,798 | +5.48% | 51.2만 |
|---|
| 2026.06.10 | ₩36,032 | ₩38,143 | ₩35,671 | ₩36,780 | +2.08% | 48.8만 |
|---|
| 2026.06.09 | ₩33,828 | ₩36,460 | ₩33,667 | ₩36,032 | +6.52% | 46.2만 |
|---|
| 2026.06.08 | ₩32,732 | ₩34,122 | ₩32,131 | ₩33,748 | +3.10% | 49.8만 |
|---|
| 2026.06.05 | ₩33,601 | ₩34,001 | ₩32,492 | ₩32,518 | -3.22% | 41.2만 |
|---|
| 2026.06.04 | ₩34,669 | ₩35,297 | ₩33,053 | ₩33,440 | -3.55% | 44.6만 |
|---|
| 2026.06.03 | ₩35,698 | ₩35,885 | ₩33,534 | ₩34,162 | -4.30% | 76.1만 |
|---|
| 2026.06.02 | ₩35,484 | ₩35,939 | ₩34,857 | ₩35,712 | +0.64% | 49.4만 |
|---|
| 2026.06.01 | ₩36,019 | ₩36,259 | ₩34,269 | ₩35,618 | -1.11% | 36.7만 |
|---|
| 2026.05.29 | ₩35,885 | ₩37,114 | ₩35,885 | ₩36,259 | +1.04% | 59.2만 |
|---|
| 2026.05.28 | ₩36,086 | ₩37,863 | ₩36,005 | ₩36,233 | +0.41% | 42.6만 |
|---|
| 2026.05.27 | ₩35,992 | ₩38,036 | ₩35,992 | ₩36,406 | +1.15% | 56.9만 |
|---|
| 2026.05.26 | ₩34,269 | ₩36,005 | ₩34,148 | ₩35,618 | +3.94% | 62만 |
|---|
| 2026.05.22 | ₩33,173 | ₩34,469 | ₩32,919 | ₩34,269 | +3.30% | 39만 |
|---|
| 2026.05.21 | ₩31,690 | ₩33,387 | ₩30,889 | ₩33,120 | +4.51% | 79.9만 |
|---|
| 2026.05.20 | ₩32,158 | ₩32,331 | ₩30,768 | ₩31,997 | -0.50% | 62.4만 |
|---|
| 2026.05.19 | ₩31,730 | ₩33,467 | ₩30,982 | ₩32,545 | +2.57% | 77.9만 |
|---|
| 2026.05.18 | ₩30,261 | ₩32,385 | ₩29,806 | ₩31,997 | +5.74% | 71.3만 |
|---|
| 2026.05.15 | ₩31,209 | ₩31,663 | ₩30,127 | ₩30,207 | -3.21% | 55.2만 |
|---|
| 2026.05.14 | ₩29,980 | ₩32,959 | ₩29,927 | ₩31,303 | +4.41% | 67.5만 |
|---|
| 2026.05.13 | ₩32,144 | ₩32,144 | ₩29,659 | ₩29,927 | -6.90% | 74.8만 |
|---|
| 2026.05.12 | ₩32,545 | ₩32,652 | ₩31,289 | ₩32,024 | -1.60% | 60.3만 |
|---|
| 2026.05.11 | ₩33,293 | ₩33,400 | ₩31,557 | ₩32,492 | -2.41% | 59만 |
|---|
| 2026.05.08 | ₩34,482 | ₩34,509 | ₩32,331 | ₩33,013 | -4.26% | 63.8만 |
|---|
| 2026.05.07 | ₩33,975 | ₩36,112 | ₩33,935 | ₩34,482 | +1.49% | 114.3만 |
|---|
| 2026.05.06 | ₩32,318 | ₩34,469 | ₩32,091 | ₩34,188 | +5.79% | 99.6만 |
|---|
| 2026.05.05 | ₩31,570 | ₩32,291 | ₩30,875 | ₩31,931 | +1.14% | 51만 |
|---|
| 2026.05.04 | ₩31,744 | ₩31,904 | ₩31,076 | ₩31,289 | -1.43% | 58.5만 |
|---|
| 2026.05.01 | ₩30,929 | ₩32,545 | ₩30,608 | ₩31,971 | +3.37% | 60.3만 |
|---|
| 2026.04.30 | ₩31,530 | ₩31,610 | ₩30,595 | ₩30,929 | -1.91% | 58.8만 |
|---|
| 2026.04.29 | ₩31,102 | ₩32,398 | ₩31,102 | ₩31,824 | +2.32% | 72.5만 |
|---|
| 2026.04.28 | ₩31,249 | ₩31,864 | ₩30,154 | ₩31,329 | +0.26% | 84.7만 |
|---|
| 2026.04.27 | ₩32,064 | ₩32,625 | ₩31,062 | ₩31,249 | -2.54% | 89.8만 |
|---|
| 2026.04.24 | ₩31,810 | ₩31,891 | ₩27,108 | ₩31,557 | -0.80% | 189.7만 |
|---|
| 2026.04.23 | ₩33,146 | ₩33,400 | ₩29,860 | ₩31,824 | -3.99% | 222.4만 |
|---|
| 2026.04.22 | ₩27,268 | ₩27,402 | ₩26,092 | ₩26,413 | -3.14% | 62.5만 |
|---|
| 2026.04.21 | ₩26,560 | ₩27,682 | ₩26,533 | ₩27,081 | +1.96% | 66.8만 |
|---|
| 2026.04.20 | ₩25,037 | ₩26,520 | ₩24,703 | ₩26,426 | +5.55% | 99.8만 |
|---|
| 2026.04.17 | ₩23,981 | ₩25,798 | ₩23,981 | ₩25,197 | +5.07% | 129.6만 |
|---|
| 2026.04.16 | ₩23,220 | ₩23,781 | ₩22,939 | ₩23,768 | +2.36% | 47.6만 |
|---|
| 2026.04.15 | ₩23,233 | ₩23,581 | ₩23,113 | ₩23,313 | +0.35% | 33.9만 |
|---|
| 2026.04.14 | ₩22,392 | ₩23,313 | ₩22,392 | ₩23,166 | +3.46% | 40.5만 |
|---|
| 2026.04.13 | ₩22,151 | ₩22,632 | ₩21,804 | ₩22,538 | +1.75% | 40.1만 |
|---|
| 2026.04.10 | ₩22,792 | ₩23,019 | ₩22,164 | ₩22,351 | -1.93% | 28.3만 |
|---|
| 2026.04.09 | ₩21,777 | ₩22,806 | ₩21,590 | ₩22,685 | +4.17% | 43.8만 |
|---|
| 2026.04.08 | ₩21,977 | ₩22,939 | ₩21,563 | ₩21,951 | -0.12% | 67.4만 |
|---|
| 2026.04.07 | ₩20,628 | ₩21,750 | ₩20,588 | ₩21,536 | +4.40% | 52.4만 |
|---|
| 2026.04.06 | ₩19,466 | ₩20,909 | ₩19,212 | ₩20,842 | +7.07% | 64.4만 |
|---|
| 2026.04.02 | ₩18,891 | ₩20,067 | ₩18,771 | ₩19,506 | +3.25% | 66.2만 |
|---|
| 2026.04.01 | ₩19,319 | ₩20,802 | ₩19,185 | ₩19,359 | +0.21% | 76.8만 |
|---|
| 2026.03.31 | ₩19,145 | ₩19,345 | ₩18,557 | ₩19,265 | +0.63% | 55.3만 |
|---|
| 2026.03.30 | ₩18,557 | ₩19,239 | ₩18,530 | ₩18,718 | +0.86% | 54.5만 |
|---|
| 2026.03.27 | ₩19,720 | ₩19,720 | ₩18,504 | ₩18,544 | -5.96% | 55.6만 |
|---|
| 2026.03.26 | ₩19,773 | ₩20,641 | ₩19,599 | ₩19,840 | +0.34% | 47.3만 |
|---|
| 2026.03.25 | ₩20,107 | ₩20,414 | ₩19,399 | ₩20,027 | -0.40% | 41.2만 |
|---|
| 2026.03.24 | ₩19,920 | ₩20,294 | ₩19,693 | ₩19,853 | -0.34% | 44.8만 |
|---|
| 2026.03.23 | ₩20,441 | ₩20,935 | ₩20,080 | ₩20,187 | -1.24% | 56.2만 |
|---|
| 2026.03.20 | ₩19,880 | ₩20,094 | ₩19,599 | ₩19,840 | -0.20% | 68.5만 |
|---|
| 2026.03.19 | ₩19,933 | ₩20,160 | ₩19,519 | ₩20,013 | +0.40% | 57.9만 |
|---|
| 2026.03.18 | ₩21,109 | ₩21,162 | ₩20,080 | ₩20,160 | -4.49% | 54.9만 |
|---|
| 2026.03.17 | ₩21,349 | ₩22,191 | ₩21,109 | ₩21,470 | +0.56% | 53.6만 |
|---|
| 2026.03.16 | ₩22,084 | ₩22,485 | ₩21,069 | ₩21,082 | -4.54% | 52.6만 |
|---|
| 2026.03.13 | ₩22,592 | ₩22,779 | ₩21,951 | ₩22,004 | -2.60% | 47.2만 |
|---|
| 2026.03.12 | ₩21,670 | ₩22,525 | ₩21,416 | ₩22,392 | +3.33% | 63.7만 |
|---|
| 2026.03.11 | ₩21,523 | ₩21,884 | ₩21,042 | ₩21,884 | +1.68% | 56.7만 |
|---|
| 2026.03.10 | ₩21,323 | ₩22,191 | ₩21,042 | ₩21,577 | +1.19% | 55.3만 |
|---|
| 2026.03.09 | ₩21,643 | ₩21,937 | ₩20,321 | ₩21,724 | +0.37% | 64.2만 |
|---|
| 2026.03.06 | ₩22,405 | ₩22,405 | ₩21,777 | ₩22,004 | -1.79% | 52.2만 |
|---|
| 2026.03.05 | ₩22,285 | ₩22,779 | ₩22,044 | ₩22,659 | +1.68% | 51만 |
|---|
| 2026.03.04 | ₩22,445 | ₩22,953 | ₩22,111 | ₩22,498 | +0.24% | 36.5만 |
|---|
| 2026.03.03 | ₩22,271 | ₩22,872 | ₩21,710 | ₩22,619 | +1.56% | 50.7만 |
|---|
| 2026.03.02 | ₩22,993 | ₩23,153 | ₩22,058 | ₩22,913 | -0.35% | 47.8만 |
|---|
| 2026.02.27 | ₩23,554 | ₩23,674 | ₩22,498 | ₩23,567 | +0.06% | 72.4만 |
|---|
| 2026.02.26 | ₩22,712 | ₩23,874 | ₩22,605 | ₩23,701 | +4.35% | 57.1만 |
|---|
| 2026.02.25 | ₩22,365 | ₩22,926 | ₩21,670 | ₩22,605 | +1.08% | 77.2만 |
|---|
| 2026.02.24 | ₩23,140 | ₩23,687 | ₩22,659 | ₩22,699 | -1.91% | 38.5만 |
|---|
| 2026.02.23 | ₩24,596 | ₩24,783 | ₩23,126 | ₩23,233 | -5.54% | 49.9만 |
|---|
| 2026.02.20 | ₩24,890 | ₩25,972 | ₩24,476 | ₩24,743 | -0.59% | 60.7만 |
|---|
| 2026.02.19 | ₩24,716 | ₩25,010 | ₩24,155 | ₩24,917 | +0.81% | 42.9만 |
|---|
| 2026.02.18 | ₩23,714 | ₩25,317 | ₩23,434 | ₩24,917 | +5.07% | 53.7만 |
|---|
| 2026.02.17 | ₩23,554 | ₩23,674 | ₩22,913 | ₩23,540 | -0.06% | 78.5만 |
|---|
| 2026.02.13 | ₩22,886 | ₩23,834 | ₩22,298 | ₩23,567 | +2.98% | 57.6만 |
|---|
| 2026.02.12 | ₩23,514 | ₩23,968 | ₩22,512 | ₩22,579 | -3.98% | 85.7만 |
|---|
| 2026.02.11 | ₩24,382 | ₩24,409 | ₩23,126 | ₩23,674 | -2.90% | 51만 |
|---|
| 2026.02.10 | ₩25,211 | ₩25,972 | ₩24,516 | ₩24,596 | -2.44% | 59만 |
|---|
| 2026.02.09 | ₩25,144 | ₩25,357 | ₩24,476 | ₩25,251 | +0.43% | 43.5만 |
|---|
| 2026.02.06 | ₩24,021 | ₩25,451 | ₩23,981 | ₩25,064 | +4.34% | 75.7만 |
|---|
| 2026.02.05 | ₩24,743 | ₩25,251 | ₩24,088 | ₩24,262 | -1.94% | 83.4만 |
|---|
| 2026.02.04 | ₩23,487 | ₩24,903 | ₩23,460 | ₩24,716 | +5.23% | 98.1만 |
|---|
| 2026.02.03 | ₩23,794 | ₩25,237 | ₩23,006 | ₩23,166 | -2.64% | 73만 |
|---|
| 2026.02.02 | ₩22,124 | ₩23,995 | ₩21,857 | ₩23,834 | +7.73% | 81.6만 |
|---|
| 2026.01.30 | ₩22,218 | ₩22,485 | ₩21,764 | ₩22,124 | -0.42% | 79.3만 |
|---|
| 2026.01.29 | ₩22,993 | ₩23,313 | ₩22,191 | ₩22,311 | -2.96% | 76.4만 |
|---|
| 2026.01.28 | ₩23,607 | ₩23,848 | ₩22,726 | ₩23,126 | -2.04% | 113.4만 |
|---|
| 2026.01.27 | ₩23,540 | ₩23,661 | ₩22,525 | ₩23,567 | +0.11% | 127.8만 |
|---|
| 2026.01.26 | ₩24,556 | ₩24,609 | ₩23,741 | ₩23,754 | -3.26% | 78.8만 |
|---|
| 2026.01.23 | ₩25,264 | ₩26,052 | ₩24,302 | ₩24,449 | -3.23% | 79.6만 |
|---|
| 2026.01.22 | ₩25,558 | ₩26,453 | ₩25,317 | ₩25,411 | -0.58% | 58.9만 |
|---|
| 2026.01.21 | ₩25,651 | ₩26,440 | ₩25,344 | ₩25,571 | -0.31% | 61.5만 |
|---|
| 2026.01.20 | ₩24,796 | ₩25,678 | ₩24,583 | ₩25,531 | +2.96% | 85.6만 |
|---|
| 2026.01.16 | ₩25,985 | ₩26,239 | ₩24,689 | ₩25,438 | -2.11% | 94.2만 |
|---|
| 2026.01.15 | ₩25,357 | ₩26,720 | ₩24,957 | ₩26,092 | +2.90% | 91만 |
|---|
| 2026.01.14 | ₩24,917 | ₩25,865 | ₩24,623 | ₩25,451 | +2.14% | 84.8만 |
|---|
| 2026.01.13 | ₩25,023 | ₩25,317 | ₩24,396 | ₩24,943 | -0.32% | 88.6만 |
|---|
| 2026.01.12 | ₩25,758 | ₩26,720 | ₩24,877 | ₩25,090 | -2.59% | 101.3만 |
|---|
| 2026.01.09 | ₩27,241 | ₩27,789 | ₩24,716 | ₩25,919 | -4.86% | 140만 |
|---|
| 2026.01.08 | ₩25,785 | ₩29,125 | ₩24,155 | ₩27,495 | +6.63% | 252.5만 |
|---|
| 2026.01.07 | ₩29,392 | ₩29,860 | ₩27,134 | ₩28,163 | -4.18% | 104.7만 |
|---|
| 2026.01.06 | ₩27,749 | ₩29,098 | ₩27,589 | ₩29,072 | +4.77% | 64.6만 |
|---|
| 2026.01.05 | ₩27,361 | ₩28,911 | ₩27,068 | ₩27,749 | +1.42% | 63.8만 |
|---|
| 2026.01.02 | ₩28,858 | ₩28,951 | ₩26,466 | ₩27,535 | -4.58% | 88.6만 |
|---|
| 2025.12.31 | ₩28,323 | ₩28,724 | ₩28,203 | ₩28,390 | +0.24% | 87.3만 |
|---|
| 2025.12.30 | ₩28,176 | ₩28,657 | ₩27,989 | ₩28,417 | +0.85% | 44만 |
|---|
| 2025.12.29 | ₩28,150 | ₩28,363 | ₩27,508 | ₩28,190 | +0.14% | 47만 |
|---|
| 2025.12.26 | ₩27,201 | ₩28,337 | ₩26,881 | ₩28,243 | +3.83% | 49.4만 |
|---|
| 2025.12.24 | ₩26,693 | ₩27,655 | ₩26,533 | ₩27,295 | +2.25% | 38만 |
|---|
| 2025.12.23 | ₩27,455 | ₩27,642 | ₩26,279 | ₩26,466 | -3.60% | 60.5만 |
|---|
| 2025.12.22 | ₩27,415 | ₩28,564 | ₩27,241 | ₩27,308 | -0.39% | 70만 |
|---|
| 2025.12.19 | ₩26,066 | ₩27,442 | ₩25,518 | ₩27,281 | +4.66% | 552.2만 |
|---|
| 2025.12.18 | ₩27,442 | ₩28,029 | ₩26,400 | ₩26,506 | -3.41% | 80.9만 |
|---|
| 2025.12.17 | ₩27,054 | ₩28,257 | ₩26,840 | ₩27,415 | +1.33% | 90.1만 |
|---|
| 2025.12.16 | ₩27,776 | ₩27,789 | ₩26,961 | ₩27,188 | -2.12% | 92.8만 |
|---|
| 2025.12.15 | ₩27,963 | ₩28,657 | ₩27,388 | ₩27,909 | -0.19% | 121.5만 |
|---|
| 2025.12.12 | ₩29,272 | ₩29,339 | ₩27,989 | ₩28,056 | -4.15% | 57.7만 |
|---|
| 2025.12.11 | ₩28,444 | ₩29,593 | ₩28,444 | ₩29,339 | +3.15% | 83.8만 |
|---|
| 2025.12.10 | ₩27,816 | ₩29,031 | ₩27,455 | ₩28,470 | +2.35% | 109만 |
|---|
| 2025.12.09 | ₩27,081 | ₩28,123 | ₩26,720 | ₩27,749 | +2.47% | 68.3만 |
|---|
| 2025.12.08 | ₩27,655 | ₩27,949 | ₩26,840 | ₩27,455 | -0.72% | 112만 |
|---|
| 2025.12.05 | ₩27,682 | ₩28,230 | ₩27,321 | ₩27,682 | 0.00% | 49.7만 |
|---|
| 2025.12.04 | ₩27,442 | ₩28,003 | ₩27,268 | ₩27,749 | +1.12% | 71.2만 |
|---|
| 2025.12.03 | ₩25,879 | ₩27,535 | ₩25,879 | ₩27,495 | +6.25% | 78.4만 |
|---|
| 2025.12.02 | ₩26,253 | ₩26,253 | ₩25,344 | ₩25,758 | -1.88% | 60.9만 |
|---|
| 2025.12.01 | ₩25,224 | ₩26,707 | ₩25,077 | ₩26,132 | +3.60% | 59.9만 |
|---|
| 2025.11.28 | ₩25,317 | ₩25,411 | ₩24,649 | ₩25,317 | 0.00% | 28.9만 |
|---|
| 2025.11.26 | ₩25,304 | ₩25,611 | ₩24,636 | ₩25,464 | +0.63% | 93만 |
|---|
| 2025.11.25 | ₩24,810 | ₩26,373 | ₩24,810 | ₩25,197 | +1.56% | 94.4만 |
|---|
| 2025.11.24 | ₩24,716 | ₩25,170 | ₩24,115 | ₩24,543 | -0.70% | 156.1만 |
|---|
| 2025.11.21 | ₩22,926 | ₩24,770 | ₩22,926 | ₩24,649 | +7.52% | 62.5만 |
|---|
| 2025.11.20 | ₩23,273 | ₩23,607 | ₩22,726 | ₩22,926 | -1.49% | 49.2만 |
|---|
| 2025.11.19 | ₩23,647 | ₩23,768 | ₩22,859 | ₩23,140 | -2.15% | 52만 |
|---|
| 2025.11.18 | ₩23,247 | ₩23,728 | ₩23,086 | ₩23,647 | +1.72% | 60.2만 |
|---|
| 2025.11.17 | ₩24,329 | ₩24,462 | ₩23,353 | ₩23,447 | -3.62% | 61.8만 |
|---|
| 2025.11.14 | ₩25,197 | ₩25,304 | ₩23,794 | ₩24,716 | -1.91% | 92.5만 |
|---|
| 2025.11.13 | ₩26,333 | ₩27,321 | ₩25,398 | ₩25,478 | -3.25% | 78.3만 |
|---|
| 2025.11.12 | ₩25,518 | ₩26,640 | ₩25,518 | ₩26,506 | +3.87% | 65.6만 |
|---|
| 2025.11.11 | ₩26,239 | ₩26,814 | ₩25,291 | ₩25,678 | -2.14% | 76.6만 |
|---|
| 2025.11.10 | ₩25,905 | ₩26,547 | ₩25,545 | ₩25,985 | +0.31% | 55.9만 |
|---|
| 2025.11.07 | ₩25,651 | ₩26,186 | ₩25,411 | ₩25,919 | +1.04% | 62.7만 |
|---|
| 2025.11.06 | ₩27,148 | ₩27,295 | ₩25,531 | ₩25,665 | -5.46% | 87.6만 |
|---|
| 2025.11.05 | ₩25,638 | ₩27,094 | ₩25,317 | ₩27,027 | +5.42% | 74만 |
|---|
| 2025.11.04 | ₩25,558 | ₩26,052 | ₩24,983 | ₩25,905 | +1.36% | 78만 |
|---|
| 2025.11.03 | ₩24,529 | ₩26,012 | ₩24,222 | ₩25,611 | +4.41% | 114.3만 |
|---|
| 2025.10.31 | ₩25,251 | ₩25,478 | ₩24,489 | ₩24,890 | -1.43% | 113.6만 |
|---|
| 2025.10.30 | ₩26,720 | ₩27,295 | ₩25,478 | ₩25,545 | -4.40% | 79.5만 |
|---|
| 2025.10.29 | ₩26,947 | ₩28,176 | ₩26,346 | ₩26,814 | -0.50% | 96.9만 |
|---|
| 2025.10.28 | ₩26,413 | ₩28,217 | ₩26,293 | ₩26,921 | +1.92% | 88.1만 |
|---|
| 2025.10.27 | ₩27,361 | ₩27,508 | ₩26,547 | ₩26,774 | -2.15% | 58.2만 |
|---|
| 2025.10.24 | ₩26,253 | ₩27,495 | ₩25,919 | ₩27,268 | +3.87% | 75.4만 |
|---|
| 2025.10.23 | ₩25,812 | ₩26,386 | ₩25,625 | ₩26,119 | +1.19% | 62.8만 |
|---|
| 2025.10.22 | ₩25,625 | ₩26,680 | ₩25,585 | ₩26,079 | +1.77% | 76.6만 |
|---|
| 2025.10.21 | ₩25,625 | ₩26,573 | ₩25,585 | ₩25,865 | +0.94% | 103만 |
|---|
| 2025.10.20 | ₩25,344 | ₩25,798 | ₩25,251 | ₩25,558 | +0.84% | 64.3만 |
|---|
| 2025.10.17 | ₩26,039 | ₩26,600 | ₩25,291 | ₩25,331 | -2.72% | 94.2만 |
|---|
| 2025.10.16 | ₩26,400 | ₩26,760 | ₩25,852 | ₩26,547 | +0.56% | 105.8만 |
|---|
| 2025.10.15 | ₩27,789 | ₩27,842 | ₩26,025 | ₩26,359 | -5.14% | 115.5만 |
|---|
| 2025.10.14 | ₩25,518 | ₩28,003 | ₩25,451 | ₩27,695 | +8.53% | 120.1만 |
|---|
| 2025.10.13 | ₩27,589 | ₩27,629 | ₩26,012 | ₩26,066 | -5.52% | 208.7만 |
|---|
| 2025.10.10 | ₩27,575 | ₩28,644 | ₩27,014 | ₩27,522 | -0.19% | 182.9만 |
|---|