시장 데이터를 불러오는 중
전체 종목
힘스 & 허즈 과거 주가
Hims & Hers Health, Inc. Class A Common Stock · HIMS · NYSE
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hims & Hers Health, Inc. Class A Common Stock · HIMS · NYSE
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,001 | ₩42,167 | ₩37,961 | ₩41,461 | +9.10% | 1598.5만 |
| 2026.10.08 | ₩39,154 | ₩39,717 | ₩36,861 | ₩37,626 | -3.90% | 1505.7만 |
| 2026.10.07 | ₩38,712 | ₩40,117 | ₩38,551 | ₩39,610 | +2.32% | 546.1만 |
| 2026.10.06 | ₩40,334 | ₩40,334 | ₩38,980 | ₩39,516 | -2.03% | 880.5만 |
| 2026.10.05 | ₩38,765 | ₩40,281 | ₩38,618 | ₩39,785 | +2.63% | 799.7만 |
| 2026.10.02 | ₩40,334 | ₩41,045 | ₩38,283 | ₩38,886 | -3.59% | 1008.1만 |
| 2026.10.01 | ₩39,771 | ₩40,071 | ₩38,403 | ₩39,288 | -1.21% | 794.1만 |
| 2026.09.30 | ₩39,101 | ₩41,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,007 |
| ₩39,945 |
| +2.16% |
| 1452.1만 |
| 2026.09.29 | ₩39,409 | ₩40,004 | ₩37,941 | ₩38,484 | -2.35% | 658.3만 |
|---|
| 2026.09.28 | ₩38,886 | ₩39,476 | ₩38,162 | ₩38,591 | -0.76% | 652.5만 |
|---|
| 2026.09.25 | ₩39,530 | ₩39,905 | ₩38,303 | ₩39,449 | -0.20% | 819만 |
|---|
| 2026.09.24 | ₩37,545 | ₩39,758 | ₩36,620 | ₩39,262 | +4.57% | 1671.2만 |
|---|
| 2026.09.23 | ₩40,763 | ₩41,508 | ₩37,974 | ₩38,068 | -6.61% | 1188.6만 |
|---|
| 2026.09.22 | ₩40,160 | ₩42,654 | ₩39,177 | ₩40,804 | +1.60% | 1664.9만 |
|---|
| 2026.09.21 | ₩38,216 | ₩39,590 | ₩37,787 | ₩39,355 | +2.98% | 844.7만 |
|---|
| 2026.09.18 | ₩38,698 | ₩38,900 | ₩37,147 | ₩37,532 | -3.01% | 939.6만 |
|---|
| 2026.09.17 | ₩38,551 | ₩38,779 | ₩37,076 | ₩37,398 | -2.99% | 824.5만 |
|---|
| 2026.09.16 | ₩37,223 | ₩38,283 | ₩36,821 | ₩37,545 | +0.86% | 735.2만 |
|---|
| 2026.09.15 | ₩37,947 | ₩39,101 | ₩37,277 | ₩37,344 | -1.59% | 815.2만 |
|---|
| 2026.09.14 | ₩36,714 | ₩39,476 | ₩36,392 | ₩38,631 | +5.22% | 1197.5만 |
|---|
| 2026.09.11 | ₩36,754 | ₩37,049 | ₩35,842 | ₩36,888 | +0.36% | 709.2만 |
|---|
| 2026.09.10 | ₩36,607 | ₩37,545 | ₩36,367 | ₩36,794 | +0.51% | 756.7만 |
|---|
| 2026.09.09 | ₩37,679 | ₩37,921 | ₩36,566 | ₩37,411 | -0.71% | 844.2만 |
|---|
| 2026.09.08 | ₩37,183 | ₩37,988 | ₩37,022 | ₩37,773 | +1.59% | 856.7만 |
|---|
| 2026.09.04 | ₩37,183 | ₩37,478 | ₩36,714 | ₩37,156 | -0.07% | 718.2만 |
|---|
| 2026.09.03 | ₩38,725 | ₩39,047 | ₩36,942 | ₩37,304 | -3.67% | 1221.4만 |
|---|
| 2026.09.02 | ₩37,988 | ₩39,389 | ₩37,746 | ₩38,457 | +1.24% | 789.6만 |
|---|
| 2026.09.01 | ₩39,262 | ₩40,053 | ₩38,055 | ₩38,135 | -2.87% | 730.5만 |
|---|
| 2026.08.31 | ₩38,444 | ₩39,945 | ₩38,390 | ₩39,664 | +3.17% | 830.8만 |
|---|
| 2026.08.28 | ₩42,051 | ₩42,104 | ₩38,242 | ₩38,672 | -8.04% | 1472.6만 |
|---|
| 2026.08.27 | ₩40,763 | ₩42,889 | ₩39,857 | ₩42,453 | +4.14% | 961.6만 |
|---|
| 2026.08.26 | ₩41,622 | ₩42,413 | ₩39,717 | ₩39,999 | -3.90% | 1158.4만 |
|---|
| 2026.08.25 | ₩41,957 | ₩43,593 | ₩41,206 | ₩42,574 | +1.47% | 963.6만 |
|---|
| 2026.08.24 | ₩43,499 | ₩43,874 | ₩40,629 | ₩41,675 | -4.19% | 1387.3만 |
|---|
| 2026.08.21 | ₩42,466 | ₩46,202 | ₩42,372 | ₩45,296 | +6.66% | 1470.7만 |
|---|
| 2026.08.20 | ₩41,112 | ₩44,464 | ₩41,112 | ₩42,721 | +3.91% | 1893만 |
|---|
| 2026.08.19 | ₩36,942 | ₩41,930 | ₩36,754 | ₩41,689 | +12.85% | 2001.4만 |
|---|
| 2026.08.18 | ₩37,344 | ₩38,685 | ₩36,714 | ₩36,727 | -1.65% | 793.2만 |
|---|
| 2026.08.17 | ₩37,733 | ₩38,524 | ₩36,888 | ₩38,363 | +1.67% | 1035만 |
|---|
| 2026.08.14 | ₩39,087 | ₩39,288 | ₩37,686 | ₩37,746 | -3.43% | 902.5만 |
|---|
| 2026.08.13 | ₩39,878 | ₩40,361 | ₩38,269 | ₩38,578 | -3.26% | 1272.2만 |
|---|
| 2026.08.12 | ₩40,864 | ₩41,554 | ₩39,221 | ₩40,187 | -1.66% | 1690.9만 |
|---|
| 2026.08.11 | ₩39,838 | ₩42,627 | ₩39,436 | ₩40,911 | +2.69% | 2316.9만 |
|---|
| 2026.08.10 | ₩41,662 | ₩43,298 | ₩41,434 | ₩42,600 | +2.25% | 1768.9만 |
|---|
| 2026.08.07 | ₩40,482 | ₩42,533 | ₩39,959 | ₩42,359 | +4.64% | 839.1만 |
|---|
| 2026.08.06 | ₩41,715 | ₩41,917 | ₩39,597 | ₩39,771 | -4.66% | 829.5만 |
|---|
| 2026.08.05 | ₩42,359 | ₩43,465 | ₩41,744 | ₩42,439 | +0.19% | 837.7만 |
|---|
| 2026.08.04 | ₩41,689 | ₩43,324 | ₩41,259 | ₩43,123 | +3.44% | 1142.6만 |
|---|
| 2026.08.03 | ₩37,009 | ₩41,816 | ₩36,962 | ₩41,327 | +11.67% | 1479.6만 |
|---|
| 2026.07.31 | ₩36,848 | ₩38,806 | ₩36,017 | ₩37,237 | +1.06% | 1258.5만 |
|---|
| 2026.07.30 | ₩33,616 | ₩36,995 | ₩32,503 | ₩36,258 | +7.86% | 1721.6만 |
|---|
| 2026.07.29 | ₩38,497 | ₩38,846 | ₩33,160 | ₩33,523 | -12.92% | 2923.8만 |
|---|
| 2026.07.28 | ₩39,369 | ₩40,227 | ₩37,022 | ₩39,315 | -0.14% | 1283.7만 |
|---|
| 2026.07.27 | ₩38,524 | ₩40,663 | ₩37,746 | ₩40,549 | +5.26% | 1617.5만 |
|---|
| 2026.07.24 | ₩44,846 | ₩46,355 | ₩37,445 | ₩37,666 | -16.01% | 2849만 |
|---|
| 2026.07.23 | ₩41,608 | ₩48,071 | ₩41,313 | ₩43,901 | +5.51% | 3262.2만 |
|---|
| 2026.07.22 | ₩44,853 | ₩45,591 | ₩42,171 | ₩42,480 | -5.29% | 831.5만 |
|---|
| 2026.07.21 | ₩43,606 | ₩45,376 | ₩42,989 | ₩43,888 | +0.65% | 975.5만 |
|---|
| 2026.07.20 | ₩43,499 | ₩45,054 | ₩43,177 | ₩43,847 | +0.80% | 834.3만 |
|---|
| 2026.07.17 | ₩42,992 | ₩45,644 | ₩42,788 | ₩44,035 | +2.43% | 991만 |
|---|
| 2026.07.16 | ₩49,157 | ₩50,552 | ₩45,027 | ₩45,162 | -8.13% | 1552.9만 |
|---|
| 2026.07.15 | ₩47,829 | ₩50,203 | ₩47,829 | ₩49,841 | +4.21% | 1442.8만 |
|---|
| 2026.07.14 | ₩46,663 | ₩47,454 | ₩45,698 | ₩47,133 | +1.01% | 773.4만 |
|---|
| 2026.07.13 | ₩45,993 | ₩47,200 | ₩44,987 | ₩46,100 | +0.23% | 941.1만 |
|---|
| 2026.07.10 | ₩48,051 | ₩48,889 | ₩44,491 | ₩46,100 | -4.06% | 1185.4만 |
|---|
| 2026.07.09 | ₩48,541 | ₩48,742 | ₩47,280 | ₩47,535 | -2.07% | 926.3만 |
|---|
| 2026.07.08 | ₩47,374 | ₩48,815 | ₩45,832 | ₩48,366 | +2.09% | 1257.6만 |
|---|
| 2026.07.07 | ₩50,968 | ₩51,744 | ₩48,460 | ₩48,500 | -4.84% | 1229.7만 |
|---|
| 2026.07.06 | ₩49,278 | ₩52,362 | ₩48,742 | ₩51,330 | +4.16% | 1373.9만 |
|---|
| 2026.07.02 | ₩50,465 | ₩50,941 | ₩48,313 | ₩49,345 | -2.22% | 1644.4만 |
|---|
| 2026.07.01 | ₩47,066 | ₩51,625 | ₩46,596 | ₩50,378 | +7.04% | 2803.2만 |
|---|
| 2026.06.30 | ₩43,914 | ₩46,516 | ₩42,366 | ₩46,489 | +5.86% | 1341.7만 |
|---|
| 2026.06.29 | ₩45,966 | ₩47,562 | ₩43,606 | ₩44,773 | -2.60% | 1406.4만 |
|---|
| 2026.06.26 | ₩42,909 | ₩47,468 | ₩42,775 | ₩45,510 | +6.06% | 2143.5만 |
|---|
| 2026.06.25 | ₩44,799 | ₩44,850 | ₩40,616 | ₩43,861 | -2.10% | 1511.4만 |
|---|
| 2026.06.24 | ₩43,713 | ₩45,255 | ₩42,399 | ₩43,847 | +0.31% | 1260만 |
|---|
| 2026.06.23 | ₩43,593 | ₩46,502 | ₩43,593 | ₩44,196 | +1.38% | 1255만 |
|---|
| 2026.06.22 | ₩46,435 | ₩48,259 | ₩44,652 | ₩44,974 | -3.15% | 2286.7만 |
|---|
| 2026.06.18 | ₩43,713 | ₩47,736 | ₩43,700 | ₩47,562 | +8.80% | 3190.4만 |
|---|
| 2026.06.17 | ₩42,372 | ₩44,853 | ₩41,608 | ₩42,761 | +0.92% | 2315.4만 |
|---|
| 2026.06.16 | ₩40,200 | ₩42,922 | ₩39,798 | ₩42,198 | +4.97% | 2207.7만 |
|---|
| 2026.06.15 | ₩37,384 | ₩40,602 | ₩37,371 | ₩40,455 | +8.21% | 2298.1만 |
|---|
| 2026.06.12 | ₩38,457 | ₩38,591 | ₩35,561 | ₩35,963 | -6.49% | 1904.6만 |
|---|
| 2026.06.11 | ₩36,607 | ₩39,020 | ₩35,789 | ₩38,712 | +5.75% | 1386.1만 |
|---|
| 2026.06.10 | ₩38,055 | ₩39,892 | ₩37,130 | ₩37,250 | -2.11% | 1685.5만 |
|---|
| 2026.06.09 | ₩36,432 | ₩39,127 | ₩34,890 | ₩38,859 | +6.66% | 2544.6만 |
|---|
| 2026.06.08 | ₩35,507 | ₩36,647 | ₩34,810 | ₩36,432 | +2.61% | 1384.3만 |
|---|
| 2026.06.05 | ₩36,338 | ₩37,398 | ₩34,059 | ₩35,118 | -3.36% | 1861.4만 |
|---|
| 2026.06.04 | ₩36,741 | ₩39,986 | ₩36,392 | ₩37,559 | +2.23% | 2383.9만 |
|---|
| 2026.06.03 | ₩36,137 | ₩37,592 | ₩34,477 | ₩36,888 | +2.08% | 1378.9만 |
|---|
| 2026.06.02 | ₩37,451 | ₩38,068 | ₩36,271 | ₩36,888 | -1.50% | 1474.1만 |
|---|
| 2026.06.01 | ₩35,118 | ₩37,840 | ₩34,193 | ₩37,223 | +5.99% | 2114.6만 |
|---|
| 2026.05.29 | ₩34,260 | ₩35,715 | ₩32,356 | ₩35,065 | +2.35% | 2073.8만 |
|---|
| 2026.05.28 | ₩33,368 | ₩34,756 | ₩32,705 | ₩34,032 | +1.99% | 1288.4만 |
|---|
| 2026.05.27 | ₩32,812 | ₩34,568 | ₩32,503 | ₩33,791 | +2.98% | 2275.7만 |
|---|
| 2026.05.26 | ₩32,021 | ₩33,120 | ₩31,323 | ₩31,980 | -0.13% | 1660.6만 |
|---|
| 2026.05.22 | ₩32,302 | ₩32,886 | ₩31,243 | ₩31,846 | -1.41% | 1478.1만 |
|---|
| 2026.05.21 | ₩30,599 | ₩32,195 | ₩30,311 | ₩32,195 | +5.21% | 1510.2만 |
|---|
| 2026.05.20 | ₩29,755 | ₩31,377 | ₩29,332 | ₩30,894 | +3.83% | 1668.7만 |
|---|
| 2026.05.19 | ₩29,688 | ₩30,425 | ₩28,870 | ₩30,090 | +1.36% | 2733.1만 |
|---|
| 2026.05.18 | ₩32,155 | ₩32,155 | ₩29,688 | ₩29,889 | -7.05% | 3229.2만 |
|---|
| 2026.05.15 | ₩31,746 | ₩33,952 | ₩31,554 | ₩33,590 | +5.81% | 2066.2만 |
|---|
| 2026.05.14 | ₩32,235 | ₩33,254 | ₩31,350 | ₩32,503 | +0.83% | 1827.6만 |
|---|
| 2026.05.13 | ₩32,865 | ₩33,375 | ₩31,189 | ₩32,369 | -1.51% | 2596.8만 |
|---|
| 2026.05.12 | ₩33,804 | ₩35,990 | ₩32,933 | ₩33,563 | -0.71% | 5363.5만 |
|---|
| 2026.05.11 | ₩39,007 | ₩40,743 | ₩38,283 | ₩39,074 | +0.17% | 6119.3만 |
|---|
| 2026.05.08 | ₩34,340 | ₩38,249 | ₩34,059 | ₩37,907 | +10.39% | 2597만 |
|---|
| 2026.05.07 | ₩35,896 | ₩36,365 | ₩33,992 | ₩34,394 | -4.18% | 1862.7만 |
|---|
| 2026.05.06 | ₩36,023 | ₩36,298 | ₩34,595 | ₩36,043 | +0.06% | 1487.4만 |
|---|
| 2026.05.05 | ₩36,084 | ₩36,084 | ₩34,729 | ₩35,306 | -2.16% | 1549.3만 |
|---|
| 2026.05.04 | ₩37,049 | ₩38,107 | ₩35,762 | ₩36,566 | -1.30% | 1507만 |
|---|
| 2026.05.01 | ₩36,593 | ₩37,237 | ₩36,110 | ₩36,754 | +0.44% | 1464.5만 |
|---|
| 2026.04.30 | ₩35,212 | ₩36,674 | ₩34,354 | ₩36,432 | +3.47% | 1741.2만 |
|---|
| 2026.04.29 | ₩37,036 | ₩37,124 | ₩34,917 | ₩35,306 | -4.67% | 1990.6만 |
|---|
| 2026.04.28 | ₩38,310 | ₩38,651 | ₩37,076 | ₩37,425 | -2.31% | 2182.6만 |
|---|
| 2026.04.27 | ₩40,147 | ₩41,192 | ₩38,953 | ₩39,409 | -1.84% | 2328.7만 |
|---|
| 2026.04.24 | ₩39,557 | ₩42,010 | ₩38,752 | ₩40,978 | +3.59% | 4347.9만 |
|---|
| 2026.04.23 | ₩40,669 | ₩42,158 | ₩36,245 | ₩37,746 | -7.19% | 4491.2만 |
|---|
| 2026.04.22 | ₩40,227 | ₩40,294 | ₩37,612 | ₩38,900 | -3.30% | 3224.7만 |
|---|
| 2026.04.21 | ₩38,330 | ₩41,394 | ₩37,344 | ₩39,905 | +4.11% | 5903.9만 |
|---|
| 2026.04.20 | ₩38,263 | ₩42,714 | ₩38,095 | ₩41,581 | +8.67% | 6928.9만 |
|---|
| 2026.04.17 | ₩37,103 | ₩39,932 | ₩36,741 | ₩38,645 | +4.16% | 5893.3만 |
|---|
| 2026.04.16 | ₩35,065 | ₩37,290 | ₩33,201 | ₩36,191 | +3.21% | 8036.4만 |
|---|
| 2026.04.15 | ₩29,124 | ₩33,114 | ₩28,534 | ₩32,570 | +11.83% | 4577.7만 |
|---|
| 2026.04.14 | ₩29,165 | ₩29,446 | ₩28,052 | ₩28,642 | -1.79% | 1937.7만 |
|---|
| 2026.04.13 | ₩25,920 | ₩29,229 | ₩25,879 | ₩28,360 | +9.42% | 2468.6만 |
|---|
| 2026.04.10 | ₩26,751 | ₩27,019 | ₩25,718 | ₩26,054 | -2.61% | 1605.5만 |
|---|
| 2026.04.09 | ₩25,893 | ₩26,510 | ₩25,423 | ₩26,483 | +2.28% | 1470만 |
|---|
| 2026.04.08 | ₩27,891 | ₩28,092 | ₩25,531 | ₩26,000 | -6.78% | 2007.9만 |
|---|
| 2026.04.07 | ₩26,778 | ₩26,818 | ₩25,427 | ₩26,148 | -2.35% | 2148.8만 |
|---|
| 2026.04.06 | ₩26,523 | ₩27,314 | ₩26,161 | ₩27,260 | +2.78% | 1958.3만 |
|---|
| 2026.04.02 | ₩25,893 | ₩26,148 | ₩25,149 | ₩25,665 | -0.88% | 2351.2만 |
|---|
| 2026.04.01 | ₩28,159 | ₩28,990 | ₩26,416 | ₩26,603 | -5.52% | 2662.5만 |
|---|
| 2026.03.31 | ₩25,182 | ₩28,159 | ₩24,997 | ₩27,837 | +10.54% | 3453.1만 |
|---|
| 2026.03.30 | ₩25,946 | ₩26,376 | ₩24,968 | ₩25,182 | -2.95% | 1922만 |
|---|
| 2026.03.27 | ₩27,596 | ₩27,623 | ₩25,722 | ₩25,987 | -5.83% | 2237.4만 |
|---|
| 2026.03.26 | ₩27,596 | ₩28,454 | ₩26,845 | ₩27,971 | +1.36% | 2602만 |
|---|
| 2026.03.25 | ₩29,098 | ₩29,500 | ₩27,582 | ₩27,944 | -3.96% | 2169.6만 |
|---|
| 2026.03.24 | ₩29,781 | ₩29,902 | ₩28,280 | ₩28,615 | -3.92% | 2640.1만 |
|---|
| 2026.03.23 | ₩30,304 | ₩30,975 | ₩29,828 | ₩30,117 | -0.62% | 2028.4만 |
|---|
| 2026.03.20 | ₩32,115 | ₩32,517 | ₩29,098 | ₩29,527 | -8.06% | 3338.1만 |
|---|
| 2026.03.19 | ₩30,693 | ₩32,705 | ₩30,320 | ₩32,396 | +5.55% | 2990.9만 |
|---|
| 2026.03.18 | ₩33,120 | ₩33,576 | ₩31,042 | ₩31,042 | -6.28% | 3535.4만 |
|---|
| 2026.03.17 | ₩32,912 | ₩33,844 | ₩32,168 | ₩33,496 | +1.77% | 3531.6만 |
|---|
| 2026.03.16 | ₩32,477 | ₩33,744 | ₩31,538 | ₩33,362 | +2.73% | 3797.2만 |
|---|
| 2026.03.13 | ₩32,275 | ₩33,281 | ₩31,176 | ₩33,214 | +2.91% | 4298.3만 |
|---|
| 2026.03.12 | ₩35,990 | ₩36,526 | ₩31,860 | ₩31,967 | -11.18% | 6830.3만 |
|---|
| 2026.03.11 | ₩31,002 | ₩36,928 | ₩30,586 | ₩34,702 | +11.94% | 1.1억 |
|---|
| 2026.03.10 | ₩32,182 | ₩34,904 | ₩30,076 | ₩31,471 | -2.21% | 1.2억 |
|---|
| 2026.03.09 | ₩31,129 | ₩31,525 | ₩28,119 | ₩29,714 | -4.54% | 1.7억 |
|---|
| 2026.03.06 | ₩20,838 | ₩21,239 | ₩20,395 | ₩21,106 | +1.29% | 2109.4만 |
|---|
| 2026.03.05 | ₩22,165 | ₩22,581 | ₩20,905 | ₩21,293 | -3.93% | 1900.4만 |
|---|
| 2026.03.04 | ₩21,280 | ₩22,447 | ₩21,186 | ₩22,058 | +3.65% | 2043.8만 |
|---|
| 2026.03.03 | ₩21,454 | ₩22,675 | ₩20,476 | ₩21,213 | -1.13% | 2750.8만 |
|---|
| 2026.03.02 | ₩19,456 | ₩22,098 | ₩19,188 | ₩22,098 | +13.58% | 3283.6만 |
|---|
| 2026.02.27 | ₩20,395 | ₩20,505 | ₩19,416 | ₩19,470 | -4.54% | 2348.5만 |
|---|
| 2026.02.26 | ₩21,151 | ₩21,937 | ₩20,093 | ₩20,918 | -1.10% | 2943.1만 |
|---|
| 2026.02.25 | ₩21,012 | ₩22,071 | ₩20,194 | ₩21,213 | +0.96% | 3831.8만 |
|---|
| 2026.02.24 | ₩19,886 | ₩21,535 | ₩18,424 | ₩20,730 | +4.25% | 6395.3만 |
|---|
| 2026.02.23 | ₩21,180 | ₩21,180 | ₩20,321 | ₩20,797 | -1.80% | 4335.6만 |
|---|
| 2026.02.20 | ₩20,985 | ₩21,857 | ₩20,502 | ₩20,958 | -0.13% | 2535.4만 |
|---|
| 2026.02.19 | ₩21,468 | ₩22,192 | ₩20,730 | ₩21,213 | -1.19% | 3279.8만 |
|---|
| 2026.02.18 | ₩21,602 | ₩21,991 | ₩20,885 | ₩21,240 | -1.68% | 1728.3만 |
|---|
| 2026.02.17 | ₩21,857 | ₩22,688 | ₩21,173 | ₩21,816 | -0.18% | 2243.5만 |
|---|
| 2026.02.13 | ₩21,602 | ₩22,621 | ₩21,562 | ₩21,857 | +1.18% | 2624.8만 |
|---|
| 2026.02.12 | ₩22,152 | ₩22,742 | ₩20,958 | ₩21,186 | -4.36% | 3182.6만 |
|---|
| 2026.02.11 | ₩23,493 | ₩23,640 | ₩22,259 | ₩22,380 | -4.74% | 3358.8만 |
|---|
| 2026.02.10 | ₩25,075 | ₩25,987 | ₩23,063 | ₩23,117 | -7.81% | 5169.4만 |
|---|
| 2026.02.09 | ₩23,908 | ₩26,174 | ₩21,924 | ₩25,920 | +8.41% | 1.4억 |
|---|
| 2026.02.06 | ₩29,902 | ₩31,669 | ₩28,320 | ₩30,868 | +3.23% | 4635.2만 |
|---|
| 2026.02.05 | ₩35,936 | ₩37,237 | ₩30,774 | ₩31,484 | -12.39% | 7125.4만 |
|---|
| 2026.02.04 | ₩36,472 | ₩36,472 | ₩32,168 | ₩32,718 | -10.29% | 3167.6만 |
|---|
| 2026.02.03 | ₩35,614 | ₩35,963 | ₩33,040 | ₩34,247 | -3.84% | 2136.6만 |
|---|
| 2026.02.02 | ₩36,352 | ₩36,741 | ₩35,427 | ₩35,453 | -2.47% | 1361.3만 |
|---|
| 2026.01.30 | ₩39,422 | ₩40,589 | ₩36,030 | ₩36,325 | -7.86% | 2190.8만 |
|---|
| 2026.01.29 | ₩38,792 | ₩41,166 | ₩38,169 | ₩40,053 | +3.25% | 2211.6만 |
|---|
| 2026.01.28 | ₩39,999 | ₩40,200 | ₩37,981 | ₩38,444 | -3.89% | 1505.4만 |
|---|
| 2026.01.27 | ₩40,334 | ₩40,455 | ₩38,792 | ₩39,798 | -1.33% | 1663.4만 |
|---|
| 2026.01.26 | ₩39,744 | ₩41,501 | ₩39,449 | ₩40,602 | +2.16% | 1268.5만 |
|---|
| 2026.01.23 | ₩40,415 | ₩41,554 | ₩39,422 | ₩39,717 | -1.73% | 1423.7만 |
|---|
| 2026.01.22 | ₩39,557 | ₩41,259 | ₩38,886 | ₩40,924 | +3.46% | 1416.9만 |
|---|
| 2026.01.21 | ₩40,897 | ₩41,085 | ₩37,492 | ₩38,739 | -5.28% | 2791만 |
|---|
| 2026.01.20 | ₩40,428 | ₩41,970 | ₩40,258 | ₩40,857 | +1.06% | 1647.2만 |
|---|
| 2026.01.16 | ₩41,876 | ₩42,666 | ₩41,085 | ₩42,077 | +0.48% | 1459.1만 |
|---|
| 2026.01.15 | ₩42,346 | ₩42,453 | ₩41,206 | ₩41,876 | -1.11% | 1366.6만 |
|---|
| 2026.01.14 | ₩42,949 | ₩42,962 | ₩41,233 | ₩41,997 | -2.22% | 1513.3만 |
|---|
| 2026.01.13 | ₩44,518 | ₩44,612 | ₩42,520 | ₩43,177 | -3.01% | 1526.2만 |
|---|
| 2026.01.12 | ₩41,668 | ₩43,921 | ₩40,120 | ₩43,365 | +4.07% | 2563.4만 |
|---|
| 2026.01.09 | ₩46,006 | ₩46,060 | ₩42,453 | ₩42,493 | -7.64% | 2540만 |
|---|
| 2026.01.08 | ₩47,146 | ₩47,146 | ₩44,934 | ₩45,416 | -3.67% | 1561.1만 |
|---|
| 2026.01.07 | ₩47,589 | ₩48,876 | ₩46,851 | ₩47,548 | -0.08% | 1098.6만 |
|---|
| 2026.01.06 | ₩47,501 | ₩48,205 | ₩46,020 | ₩47,548 | +0.10% | 1183.6만 |
|---|
| 2026.01.05 | ₩45,537 | ₩48,044 | ₩44,504 | ₩46,543 | +2.21% | 1734.4만 |
|---|
| 2026.01.02 | ₩44,250 | ₩45,229 | ₩42,976 | ₩44,799 | +1.24% | 1332.1만 |
|---|
| 2025.12.31 | ₩44,142 | ₩44,183 | ₩42,996 | ₩43,539 | -1.37% | 1411.8만 |
|---|
| 2025.12.30 | ₩45,859 | ₩46,147 | ₩44,303 | ₩44,303 | -3.39% | 1126.3만 |
|---|
| 2025.12.29 | ₩45,671 | ₩46,596 | ₩45,322 | ₩45,725 | +0.12% | 922.5만 |
|---|
| 2025.12.26 | ₩46,355 | ₩46,422 | ₩44,920 | ₩46,006 | -0.75% | 991만 |
|---|
| 2025.12.24 | ₩46,409 | ₩46,985 | ₩45,765 | ₩46,489 | +0.17% | 492.3만 |
|---|
| 2025.12.23 | ₩46,596 | ₩47,119 | ₩45,725 | ₩46,663 | +0.14% | 952.4만 |
|---|
| 2025.12.22 | ₩48,232 | ₩48,634 | ₩46,643 | ₩46,999 | -2.56% | 1290.8만 |
|---|
| 2025.12.19 | ₩46,891 | ₩48,085 | ₩46,395 | ₩47,682 | +1.69% | 1376.5만 |
|---|
| 2025.12.18 | ₩47,736 | ₩48,313 | ₩46,006 | ₩46,623 | -2.33% | 1172.8만 |
|---|
| 2025.12.17 | ₩49,224 | ₩50,431 | ₩46,791 | ₩46,891 | -4.74% | 1145.2만 |
|---|
| 2025.12.16 | ₩48,286 | ₩49,479 | ₩47,481 | ₩49,426 | +2.36% | 1036만 |
|---|
| 2025.12.15 | ₩50,713 | ₩50,994 | ₩47,843 | ₩48,608 | -4.15% | 1129.5만 |
|---|
| 2025.12.12 | ₩50,418 | ₩52,134 | ₩49,412 | ₩49,895 | -1.04% | 1034.5만 |
|---|
| 2025.12.11 | ₩49,949 | ₩50,766 | ₩49,144 | ₩50,646 | +1.40% | 1026만 |
|---|
| 2025.12.10 | ₩53,167 | ₩53,348 | ₩50,431 | ₩50,793 | -4.46% | 1642.6만 |
|---|
| 2025.12.09 | ₩52,349 | ₩54,628 | ₩52,201 | ₩53,395 | +2.00% | 1261.8만 |
|---|
| 2025.12.08 | ₩52,751 | ₩53,100 | ₩51,272 | ₩52,456 | -0.56% | 971.3만 |
|---|
| 2025.12.05 | ₩53,636 | ₩54,963 | ₩52,523 | ₩52,563 | -2.00% | 2217.4만 |
|---|
| 2025.12.04 | ₩51,316 | ₩54,253 | ₩50,584 | ₩53,663 | +4.57% | 2475.5만 |
|---|
| 2025.12.03 | ₩48,742 | ₩49,781 | ₩47,977 | ₩49,707 | +1.98% | 1087.5만 |
|---|
| 2025.12.02 | ₩50,351 | ₩51,330 | ₩48,561 | ₩48,688 | -3.30% | 1207.6만 |
|---|
| 2025.12.01 | ₩51,960 | ₩52,630 | ₩50,250 | ₩50,297 | -3.20% | 1356.4만 |
|---|
| 2025.11.28 | ₩52,161 | ₩53,458 | ₩51,651 | ₩53,314 | +2.21% | 936.4만 |
|---|
| 2025.11.26 | ₩50,619 | ₩52,014 | ₩50,096 | ₩51,491 | +1.72% | 1344.8만 |
|---|
| 2025.11.25 | ₩50,954 | ₩51,437 | ₩49,479 | ₩49,734 | -2.39% | 1439.4만 |
|---|
| 2025.11.24 | ₩47,079 | ₩51,142 | ₩46,945 | ₩50,659 | +7.60% | 2083.6만 |
|---|
| 2025.11.21 | ₩44,974 | ₩46,918 | ₩44,089 | ₩46,543 | +3.49% | 1877.5만 |
|---|
| 2025.11.20 | ₩49,318 | ₩49,908 | ₩44,880 | ₩45,081 | -8.59% | 2832.6만 |
|---|
| 2025.11.19 | ₩49,077 | ₩49,077 | ₩46,167 | ₩48,044 | -2.10% | 2096.4만 |
|---|
| 2025.11.18 | ₩47,884 | ₩49,258 | ₩45,765 | ₩48,621 | +1.54% | 2653.7만 |
|---|
| 2025.11.17 | ₩49,171 | ₩50,458 | ₩45,470 | ₩47,709 | -2.97% | 3015.6만 |
|---|
| 2025.11.14 | ₩47,501 | ₩51,074 | ₩46,838 | ₩49,586 | +4.39% | 3148.5만 |
|---|
| 2025.11.13 | ₩52,188 | ₩52,241 | ₩47,977 | ₩48,339 | -7.37% | 3491.3만 |
|---|
| 2025.11.12 | ₩53,113 | ₩53,970 | ₩51,303 | ₩52,322 | -1.49% | 2196.7만 |
|---|
| 2025.11.11 | ₩54,856 | ₩55,352 | ₩52,121 | ₩53,301 | -2.84% | 2289.2만 |
|---|
| 2025.11.10 | ₩56,982 | ₩57,256 | ₩53,931 | ₩55,044 | -3.40% | 2179.9만 |
|---|
| 2025.11.07 | ₩54,628 | ₩55,346 | ₩52,751 | ₩55,017 | +0.71% | 2893.5만 |
|---|
| 2025.11.06 | ₩59,000 | ₩59,000 | ₩53,421 | ₩55,674 | -5.64% | 4324.7만 |
|---|
| 2025.11.05 | ₩59,134 | ₩62,781 | ₩58,571 | ₩58,638 | -0.84% | 3629.8만 |
|---|
| 2025.11.04 | ₩61,346 | ₩64,819 | ₩56,854 | ₩57,377 | -6.47% | 6119.1만 |
|---|
| 2025.11.03 | ₩62,888 | ₩63,223 | ₩59,013 | ₩59,523 | -5.35% | 4054만 |
|---|
| 2025.10.31 | ₩60,830 | ₩63,345 | ₩60,341 | ₩60,957 | +0.21% | 2189.2만 |
|---|
| 2025.10.30 | ₩61,775 | ₩62,915 | ₩59,067 | ₩59,080 | -4.36% | 1704.9만 |
|---|
| 2025.10.29 | ₩63,116 | ₩64,973 | ₩61,722 | ₩62,526 | -0.93% | 1979.7만 |
|---|
| 2025.10.28 | ₩65,892 | ₩65,932 | ₩63,183 | ₩63,183 | -4.11% | 1382.2만 |
|---|
| 2025.10.27 | ₩67,233 | ₩67,300 | ₩64,578 | ₩64,672 | -3.81% | 1674.2만 |
|---|
| 2025.10.24 | ₩66,965 | ₩68,372 | ₩65,382 | ₩65,409 | -2.32% | 1606.4만 |
|---|
| 2025.10.23 | ₩64,390 | ₩65,154 | ₩62,875 | ₩65,020 | +0.98% | 1846.4만 |
|---|
| 2025.10.22 | ₩65,516 | ₩65,570 | ₩61,883 | ₩63,639 | -2.87% | 2386.6만 |
|---|
| 2025.10.21 | ₩68,158 | ₩68,869 | ₩66,039 | ₩66,187 | -2.89% | 2971.8만 |
|---|
| 2025.10.20 | ₩68,882 | ₩70,277 | ₩67,340 | ₩68,869 | -0.02% | 3010.1만 |
|---|
| 2025.10.17 | ₩76,592 | ₩77,035 | ₩66,509 | ₩66,750 | -12.85% | 7458.2만 |
|---|
| 2025.10.16 | ₩83,297 | ₩85,321 | ₩77,517 | ₩79,314 | -4.78% | 3818.2만 |
|---|
| 2025.10.15 | ₩74,152 | ₩87,559 | ₩72,992 | ₩84,155 | +13.49% | 5506.6만 |
|---|
| 2025.10.14 | ₩71,373 | ₩73,937 | ₩69,365 | ₩72,435 | +1.49% | 2110.4만 |
|---|
| 2025.10.13 | ₩72,972 | ₩75,452 | ₩72,191 | ₩73,387 | +0.57% | 2336만 |
|---|
| 2025.10.10 | ₩78,161 | ₩79,408 | ₩71,095 | ₩72,342 | -7.45% | 3195.3만 |
|---|