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 | ₩37,913 | ₩42,069 | ₩37,873 | ₩41,364 | +9.10% | 1598.5만 |
| 2026.10.08 | ₩39,063 | ₩39,625 | ₩36,776 | ₩37,538 | -3.90% | 1505.7만 |
| 2026.10.07 | ₩38,622 | ₩40,024 | ₩38,461 | ₩39,518 | +2.32% | 546.1만 |
| 2026.10.06 | ₩40,240 | ₩40,240 | ₩38,889 | ₩39,424 | -2.03% | 880.5만 |
| 2026.10.05 | ₩38,675 | ₩40,187 | ₩38,528 | ₩39,692 | +2.63% | 799.7만 |
| 2026.10.02 | ₩40,240 | ₩40,949 | ₩38,194 | ₩38,796 | -3.59% | 1008.1만 |
| 2026.10.01 | ₩39,679 | ₩39,978 | ₩38,314 | ₩39,197 | -1.21% | 794.1만 |
| 2026.09.30 | ₩39,010 | ₩41,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,852 |
| +2.16% |
| 1452.1만 |
| 2026.09.29 | ₩39,317 | ₩39,911 | ₩37,852 | ₩38,394 | -2.35% | 658.3만 |
|---|
| 2026.09.28 | ₩38,796 | ₩39,384 | ₩38,073 | ₩38,501 | -0.76% | 652.5만 |
|---|
| 2026.09.25 | ₩39,438 | ₩39,812 | ₩38,214 | ₩39,357 | -0.20% | 819만 |
|---|
| 2026.09.24 | ₩37,458 | ₩39,665 | ₩36,535 | ₩39,170 | +4.57% | 1671.2만 |
|---|
| 2026.09.23 | ₩40,669 | ₩41,411 | ₩37,886 | ₩37,980 | -6.61% | 1188.6만 |
|---|
| 2026.09.22 | ₩40,067 | ₩42,555 | ₩39,086 | ₩40,709 | +1.60% | 1664.9만 |
|---|
| 2026.09.21 | ₩38,127 | ₩39,498 | ₩37,699 | ₩39,264 | +2.98% | 844.7만 |
|---|
| 2026.09.18 | ₩38,608 | ₩38,809 | ₩37,061 | ₩37,444 | -3.01% | 939.6만 |
|---|
| 2026.09.17 | ₩38,461 | ₩38,689 | ₩36,990 | ₩37,311 | -2.99% | 824.5만 |
|---|
| 2026.09.16 | ₩37,137 | ₩38,194 | ₩36,735 | ₩37,458 | +0.86% | 735.2만 |
|---|
| 2026.09.15 | ₩37,859 | ₩39,010 | ₩37,190 | ₩37,257 | -1.59% | 815.2만 |
|---|
| 2026.09.14 | ₩36,628 | ₩39,384 | ₩36,307 | ₩38,541 | +5.22% | 1197.5만 |
|---|
| 2026.09.11 | ₩36,669 | ₩36,963 | ₩35,759 | ₩36,802 | +0.36% | 709.2만 |
|---|
| 2026.09.10 | ₩36,521 | ₩37,458 | ₩36,282 | ₩36,709 | +0.51% | 756.7만 |
|---|
| 2026.09.09 | ₩37,592 | ₩37,832 | ₩36,481 | ₩37,324 | -0.71% | 844.2만 |
|---|
| 2026.09.08 | ₩37,097 | ₩37,899 | ₩36,936 | ₩37,685 | +1.59% | 856.7만 |
|---|
| 2026.09.04 | ₩37,097 | ₩37,391 | ₩36,628 | ₩37,070 | -0.07% | 718.2만 |
|---|
| 2026.09.03 | ₩38,635 | ₩38,956 | ₩36,856 | ₩37,217 | -3.67% | 1221.4만 |
|---|
| 2026.09.02 | ₩37,899 | ₩39,297 | ₩37,659 | ₩38,368 | +1.24% | 789.6만 |
|---|
| 2026.09.01 | ₩39,170 | ₩39,959 | ₩37,966 | ₩38,046 | -2.87% | 730.5만 |
|---|
| 2026.08.31 | ₩38,354 | ₩39,852 | ₩38,301 | ₩39,572 | +3.17% | 830.8만 |
|---|
| 2026.08.28 | ₩41,953 | ₩42,006 | ₩38,153 | ₩38,582 | -8.04% | 1472.6만 |
|---|
| 2026.08.27 | ₩40,669 | ₩42,789 | ₩39,764 | ₩42,354 | +4.14% | 961.6만 |
|---|
| 2026.08.26 | ₩41,525 | ₩42,314 | ₩39,625 | ₩39,906 | -3.90% | 1158.4만 |
|---|
| 2026.08.25 | ₩41,859 | ₩43,491 | ₩41,110 | ₩42,475 | +1.47% | 963.6만 |
|---|
| 2026.08.24 | ₩43,398 | ₩43,772 | ₩40,535 | ₩41,578 | -4.19% | 1387.3만 |
|---|
| 2026.08.21 | ₩42,367 | ₩46,095 | ₩42,274 | ₩45,190 | +6.66% | 1470.7만 |
|---|
| 2026.08.20 | ₩41,016 | ₩44,361 | ₩41,016 | ₩42,622 | +3.91% | 1893만 |
|---|
| 2026.08.19 | ₩36,856 | ₩41,832 | ₩36,669 | ₩41,592 | +12.85% | 2001.4만 |
|---|
| 2026.08.18 | ₩37,257 | ₩38,595 | ₩36,628 | ₩36,642 | -1.65% | 793.2만 |
|---|
| 2026.08.17 | ₩37,645 | ₩38,434 | ₩36,802 | ₩38,274 | +1.67% | 1035만 |
|---|
| 2026.08.14 | ₩38,996 | ₩39,197 | ₩37,598 | ₩37,659 | -3.43% | 902.5만 |
|---|
| 2026.08.13 | ₩39,786 | ₩40,267 | ₩38,180 | ₩38,488 | -3.26% | 1272.2만 |
|---|
| 2026.08.12 | ₩40,769 | ₩41,458 | ₩39,130 | ₩40,093 | -1.66% | 1690.9만 |
|---|
| 2026.08.11 | ₩39,745 | ₩42,528 | ₩39,344 | ₩40,816 | +2.69% | 2316.9만 |
|---|
| 2026.08.10 | ₩41,565 | ₩43,197 | ₩41,337 | ₩42,501 | +2.25% | 1768.9만 |
|---|
| 2026.08.07 | ₩40,388 | ₩42,434 | ₩39,866 | ₩42,260 | +4.64% | 839.1만 |
|---|
| 2026.08.06 | ₩41,618 | ₩41,819 | ₩39,505 | ₩39,679 | -4.66% | 829.5만 |
|---|
| 2026.08.05 | ₩42,260 | ₩43,364 | ₩41,646 | ₩42,341 | +0.19% | 837.7만 |
|---|
| 2026.08.04 | ₩41,592 | ₩43,224 | ₩41,163 | ₩43,023 | +3.44% | 1142.6만 |
|---|
| 2026.08.03 | ₩36,923 | ₩41,719 | ₩36,876 | ₩41,230 | +11.67% | 1479.6만 |
|---|
| 2026.07.31 | ₩36,762 | ₩38,715 | ₩35,933 | ₩37,150 | +1.06% | 1258.5만 |
|---|
| 2026.07.30 | ₩33,538 | ₩36,909 | ₩32,428 | ₩36,174 | +7.86% | 1721.6만 |
|---|
| 2026.07.29 | ₩38,408 | ₩38,755 | ₩33,083 | ₩33,445 | -12.92% | 2923.8만 |
|---|
| 2026.07.28 | ₩39,277 | ₩40,133 | ₩36,936 | ₩39,224 | -0.14% | 1283.7만 |
|---|
| 2026.07.27 | ₩38,434 | ₩40,568 | ₩37,659 | ₩40,454 | +5.26% | 1617.5만 |
|---|
| 2026.07.24 | ₩44,742 | ₩46,247 | ₩37,358 | ₩37,578 | -16.01% | 2849만 |
|---|
| 2026.07.23 | ₩41,511 | ₩47,959 | ₩41,217 | ₩43,799 | +5.51% | 3262.2만 |
|---|
| 2026.07.22 | ₩44,749 | ₩45,485 | ₩42,073 | ₩42,381 | -5.29% | 831.5만 |
|---|
| 2026.07.21 | ₩43,505 | ₩45,270 | ₩42,889 | ₩43,786 | +0.65% | 975.5만 |
|---|
| 2026.07.20 | ₩43,398 | ₩44,949 | ₩43,077 | ₩43,745 | +0.80% | 834.3만 |
|---|
| 2026.07.17 | ₩42,892 | ₩45,538 | ₩42,689 | ₩43,933 | +2.43% | 991만 |
|---|
| 2026.07.16 | ₩49,043 | ₩50,434 | ₩44,923 | ₩45,056 | -8.13% | 1552.9만 |
|---|
| 2026.07.15 | ₩47,717 | ₩50,086 | ₩47,717 | ₩49,725 | +4.21% | 1442.8만 |
|---|
| 2026.07.14 | ₩46,555 | ₩47,344 | ₩45,592 | ₩47,023 | +1.01% | 773.4만 |
|---|
| 2026.07.13 | ₩45,886 | ₩47,090 | ₩44,883 | ₩45,993 | +0.23% | 941.1만 |
|---|
| 2026.07.10 | ₩47,939 | ₩48,775 | ₩44,388 | ₩45,993 | -4.06% | 1185.4만 |
|---|
| 2026.07.09 | ₩48,428 | ₩48,628 | ₩47,170 | ₩47,424 | -2.07% | 926.3만 |
|---|
| 2026.07.08 | ₩47,264 | ₩48,702 | ₩45,725 | ₩48,254 | +2.09% | 1257.6만 |
|---|
| 2026.07.07 | ₩50,849 | ₩51,624 | ₩48,347 | ₩48,388 | -4.84% | 1229.7만 |
|---|
| 2026.07.06 | ₩49,163 | ₩52,240 | ₩48,628 | ₩51,210 | +4.16% | 1373.9만 |
|---|
| 2026.07.02 | ₩50,347 | ₩50,822 | ₩48,200 | ₩49,230 | -2.22% | 1644.4만 |
|---|
| 2026.07.01 | ₩46,956 | ₩51,505 | ₩46,488 | ₩50,260 | +7.04% | 2803.2만 |
|---|
| 2026.06.30 | ₩43,812 | ₩46,408 | ₩42,267 | ₩46,381 | +5.86% | 1341.7만 |
|---|
| 2026.06.29 | ₩45,859 | ₩47,451 | ₩43,505 | ₩44,668 | -2.60% | 1406.4만 |
|---|
| 2026.06.26 | ₩42,809 | ₩47,357 | ₩42,675 | ₩45,404 | +6.06% | 2143.5만 |
|---|
| 2026.06.25 | ₩44,695 | ₩44,746 | ₩40,521 | ₩43,759 | -2.10% | 1511.4만 |
|---|
| 2026.06.24 | ₩43,612 | ₩45,150 | ₩42,301 | ₩43,745 | +0.31% | 1260만 |
|---|
| 2026.06.23 | ₩43,491 | ₩46,394 | ₩43,491 | ₩44,093 | +1.38% | 1255만 |
|---|
| 2026.06.22 | ₩46,327 | ₩48,147 | ₩44,548 | ₩44,869 | -3.15% | 2286.7만 |
|---|
| 2026.06.18 | ₩43,612 | ₩47,625 | ₩43,598 | ₩47,451 | +8.80% | 3190.4만 |
|---|
| 2026.06.17 | ₩42,274 | ₩44,749 | ₩41,511 | ₩42,662 | +0.92% | 2315.4만 |
|---|
| 2026.06.16 | ₩40,107 | ₩42,822 | ₩39,705 | ₩42,100 | +4.97% | 2207.7만 |
|---|
| 2026.06.15 | ₩37,297 | ₩40,508 | ₩37,284 | ₩40,361 | +8.21% | 2298.1만 |
|---|
| 2026.06.12 | ₩38,368 | ₩38,501 | ₩35,478 | ₩35,879 | -6.49% | 1904.6만 |
|---|
| 2026.06.11 | ₩36,521 | ₩38,929 | ₩35,705 | ₩38,622 | +5.75% | 1386.1만 |
|---|
| 2026.06.10 | ₩37,966 | ₩39,799 | ₩37,043 | ₩37,164 | -2.11% | 1685.5만 |
|---|
| 2026.06.09 | ₩36,347 | ₩39,036 | ₩34,809 | ₩38,769 | +6.66% | 2544.6만 |
|---|
| 2026.06.08 | ₩35,424 | ₩36,562 | ₩34,729 | ₩36,347 | +2.61% | 1384.3만 |
|---|
| 2026.06.05 | ₩36,254 | ₩37,311 | ₩33,980 | ₩35,036 | -3.36% | 1861.4만 |
|---|
| 2026.06.04 | ₩36,655 | ₩39,893 | ₩36,307 | ₩37,471 | +2.23% | 2383.9만 |
|---|
| 2026.06.03 | ₩36,053 | ₩37,505 | ₩34,397 | ₩36,802 | +2.08% | 1378.9만 |
|---|
| 2026.06.02 | ₩37,364 | ₩37,980 | ₩36,187 | ₩36,802 | -1.50% | 1474.1만 |
|---|
| 2026.06.01 | ₩35,036 | ₩37,752 | ₩34,113 | ₩37,137 | +5.99% | 2114.6만 |
|---|
| 2026.05.29 | ₩34,180 | ₩35,632 | ₩32,281 | ₩34,983 | +2.35% | 2073.8만 |
|---|
| 2026.05.28 | ₩33,291 | ₩34,675 | ₩32,628 | ₩33,953 | +1.99% | 1288.4만 |
|---|
| 2026.05.27 | ₩32,735 | ₩34,488 | ₩32,428 | ₩33,712 | +2.98% | 2275.7만 |
|---|
| 2026.05.26 | ₩31,946 | ₩33,043 | ₩31,251 | ₩31,906 | -0.13% | 1660.6만 |
|---|
| 2026.05.22 | ₩32,227 | ₩32,809 | ₩31,170 | ₩31,772 | -1.41% | 1478.1만 |
|---|
| 2026.05.21 | ₩30,528 | ₩32,120 | ₩30,241 | ₩32,120 | +5.21% | 1510.2만 |
|---|
| 2026.05.20 | ₩29,685 | ₩31,304 | ₩29,264 | ₩30,822 | +3.83% | 1668.7만 |
|---|
| 2026.05.19 | ₩29,618 | ₩30,354 | ₩28,802 | ₩30,020 | +1.36% | 2733.1만 |
|---|
| 2026.05.18 | ₩32,080 | ₩32,080 | ₩29,618 | ₩29,819 | -7.05% | 3229.2만 |
|---|
| 2026.05.15 | ₩31,672 | ₩33,873 | ₩31,481 | ₩33,511 | +5.81% | 2066.2만 |
|---|
| 2026.05.14 | ₩32,160 | ₩33,177 | ₩31,277 | ₩32,428 | +0.83% | 1827.6만 |
|---|
| 2026.05.13 | ₩32,789 | ₩33,297 | ₩31,117 | ₩32,294 | -1.51% | 2596.8만 |
|---|
| 2026.05.12 | ₩33,725 | ₩35,906 | ₩32,856 | ₩33,485 | -0.71% | 5363.5만 |
|---|
| 2026.05.11 | ₩38,916 | ₩40,648 | ₩38,194 | ₩38,983 | +0.17% | 6119.3만 |
|---|
| 2026.05.08 | ₩34,261 | ₩38,160 | ₩33,980 | ₩37,819 | +10.39% | 2597만 |
|---|
| 2026.05.07 | ₩35,812 | ₩36,281 | ₩33,913 | ₩34,314 | -4.18% | 1862.7만 |
|---|
| 2026.05.06 | ₩35,939 | ₩36,214 | ₩34,515 | ₩35,960 | +0.06% | 1487.4만 |
|---|
| 2026.05.05 | ₩36,000 | ₩36,000 | ₩34,649 | ₩35,224 | -2.16% | 1549.3만 |
|---|
| 2026.05.04 | ₩36,963 | ₩38,018 | ₩35,679 | ₩36,481 | -1.30% | 1507만 |
|---|
| 2026.05.01 | ₩36,508 | ₩37,150 | ₩36,026 | ₩36,669 | +0.44% | 1464.5만 |
|---|
| 2026.04.30 | ₩35,130 | ₩36,588 | ₩34,274 | ₩36,347 | +3.47% | 1741.2만 |
|---|
| 2026.04.29 | ₩36,949 | ₩37,038 | ₩34,836 | ₩35,224 | -4.67% | 1990.6만 |
|---|
| 2026.04.28 | ₩38,220 | ₩38,562 | ₩36,990 | ₩37,337 | -2.31% | 2182.6만 |
|---|
| 2026.04.27 | ₩40,053 | ₩41,097 | ₩38,863 | ₩39,317 | -1.84% | 2328.7만 |
|---|
| 2026.04.24 | ₩39,465 | ₩41,913 | ₩38,662 | ₩40,883 | +3.59% | 4347.9만 |
|---|
| 2026.04.23 | ₩40,575 | ₩42,060 | ₩36,160 | ₩37,659 | -7.19% | 4491.2만 |
|---|
| 2026.04.22 | ₩40,133 | ₩40,200 | ₩37,525 | ₩38,809 | -3.30% | 3224.7만 |
|---|
| 2026.04.21 | ₩38,240 | ₩41,297 | ₩37,257 | ₩39,812 | +4.11% | 5903.9만 |
|---|
| 2026.04.20 | ₩38,174 | ₩42,615 | ₩38,006 | ₩41,485 | +8.67% | 6928.9만 |
|---|
| 2026.04.17 | ₩37,016 | ₩39,839 | ₩36,655 | ₩38,555 | +4.16% | 5893.3만 |
|---|
| 2026.04.16 | ₩34,983 | ₩37,204 | ₩33,123 | ₩36,107 | +3.21% | 8036.4만 |
|---|
| 2026.04.15 | ₩29,057 | ₩33,036 | ₩28,468 | ₩32,495 | +11.83% | 4577.7만 |
|---|
| 2026.04.14 | ₩29,097 | ₩29,378 | ₩27,986 | ₩28,575 | -1.79% | 1937.7만 |
|---|
| 2026.04.13 | ₩25,859 | ₩29,161 | ₩25,819 | ₩28,294 | +9.42% | 2468.6만 |
|---|
| 2026.04.10 | ₩26,689 | ₩26,956 | ₩25,659 | ₩25,993 | -2.61% | 1605.5만 |
|---|
| 2026.04.09 | ₩25,833 | ₩26,448 | ₩25,364 | ₩26,421 | +2.28% | 1470만 |
|---|
| 2026.04.08 | ₩27,826 | ₩28,026 | ₩25,471 | ₩25,940 | -6.78% | 2007.9만 |
|---|
| 2026.04.07 | ₩26,715 | ₩26,756 | ₩25,368 | ₩26,087 | -2.35% | 2148.8만 |
|---|
| 2026.04.06 | ₩26,461 | ₩27,251 | ₩26,100 | ₩27,197 | +2.78% | 1958.3만 |
|---|
| 2026.04.02 | ₩25,833 | ₩26,087 | ₩25,090 | ₩25,605 | -0.88% | 2351.2만 |
|---|
| 2026.04.01 | ₩28,093 | ₩28,923 | ₩26,354 | ₩26,542 | -5.52% | 2662.5만 |
|---|
| 2026.03.31 | ₩25,124 | ₩28,093 | ₩24,939 | ₩27,772 | +10.54% | 3453.1만 |
|---|
| 2026.03.30 | ₩25,886 | ₩26,314 | ₩24,909 | ₩25,124 | -2.95% | 1922만 |
|---|
| 2026.03.27 | ₩27,532 | ₩27,558 | ₩25,663 | ₩25,926 | -5.83% | 2237.4만 |
|---|
| 2026.03.26 | ₩27,532 | ₩28,388 | ₩26,782 | ₩27,906 | +1.36% | 2602만 |
|---|
| 2026.03.25 | ₩29,030 | ₩29,431 | ₩27,518 | ₩27,879 | -3.96% | 2169.6만 |
|---|
| 2026.03.24 | ₩29,712 | ₩29,832 | ₩28,214 | ₩28,548 | -3.92% | 2640.1만 |
|---|
| 2026.03.23 | ₩30,234 | ₩30,903 | ₩29,759 | ₩30,047 | -0.62% | 2028.4만 |
|---|
| 2026.03.20 | ₩32,040 | ₩32,441 | ₩29,030 | ₩29,458 | -8.06% | 3338.1만 |
|---|
| 2026.03.19 | ₩30,622 | ₩32,628 | ₩30,250 | ₩32,321 | +5.55% | 2990.9만 |
|---|
| 2026.03.18 | ₩33,043 | ₩33,498 | ₩30,970 | ₩30,970 | -6.28% | 3535.4만 |
|---|
| 2026.03.17 | ₩32,836 | ₩33,766 | ₩32,093 | ₩33,418 | +1.77% | 3531.6만 |
|---|
| 2026.03.16 | ₩32,401 | ₩33,665 | ₩31,465 | ₩33,284 | +2.73% | 3797.2만 |
|---|
| 2026.03.13 | ₩32,200 | ₩33,204 | ₩31,103 | ₩33,137 | +2.91% | 4298.3만 |
|---|
| 2026.03.12 | ₩35,906 | ₩36,441 | ₩31,786 | ₩31,893 | -11.18% | 6830.3만 |
|---|
| 2026.03.11 | ₩30,929 | ₩36,842 | ₩30,515 | ₩34,622 | +11.94% | 1.1억 |
|---|
| 2026.03.10 | ₩32,107 | ₩34,822 | ₩30,006 | ₩31,398 | -2.21% | 1.2억 |
|---|
| 2026.03.09 | ₩31,057 | ₩31,451 | ₩28,053 | ₩29,645 | -4.54% | 1.7억 |
|---|
| 2026.03.06 | ₩20,789 | ₩21,189 | ₩20,348 | ₩21,057 | +1.29% | 2109.4만 |
|---|
| 2026.03.05 | ₩22,114 | ₩22,528 | ₩20,856 | ₩21,244 | -3.93% | 1900.4만 |
|---|
| 2026.03.04 | ₩21,231 | ₩22,394 | ₩21,137 | ₩22,006 | +3.65% | 2043.8만 |
|---|
| 2026.03.03 | ₩21,404 | ₩22,622 | ₩20,428 | ₩21,164 | -1.13% | 2750.8만 |
|---|
| 2026.03.02 | ₩19,411 | ₩22,047 | ₩19,144 | ₩22,047 | +13.58% | 3283.6만 |
|---|
| 2026.02.27 | ₩20,348 | ₩20,457 | ₩19,371 | ₩19,425 | -4.54% | 2348.5만 |
|---|
| 2026.02.26 | ₩21,102 | ₩21,886 | ₩20,047 | ₩20,869 | -1.10% | 2943.1만 |
|---|
| 2026.02.25 | ₩20,963 | ₩22,020 | ₩20,147 | ₩21,164 | +0.96% | 3831.8만 |
|---|
| 2026.02.24 | ₩19,839 | ₩21,485 | ₩18,381 | ₩20,682 | +4.25% | 6395.3만 |
|---|
| 2026.02.23 | ₩21,130 | ₩21,130 | ₩20,274 | ₩20,749 | -1.80% | 4335.6만 |
|---|
| 2026.02.20 | ₩20,936 | ₩21,806 | ₩20,455 | ₩20,910 | -0.13% | 2535.4만 |
|---|
| 2026.02.19 | ₩21,418 | ₩22,140 | ₩20,682 | ₩21,164 | -1.19% | 3279.8만 |
|---|
| 2026.02.18 | ₩21,552 | ₩21,940 | ₩20,836 | ₩21,190 | -1.68% | 1728.3만 |
|---|
| 2026.02.17 | ₩21,806 | ₩22,635 | ₩21,124 | ₩21,766 | -0.18% | 2243.5만 |
|---|
| 2026.02.13 | ₩21,552 | ₩22,568 | ₩21,512 | ₩21,806 | +1.18% | 2624.8만 |
|---|
| 2026.02.12 | ₩22,100 | ₩22,689 | ₩20,910 | ₩21,137 | -4.36% | 3182.6만 |
|---|
| 2026.02.11 | ₩23,438 | ₩23,585 | ₩22,207 | ₩22,328 | -4.74% | 3358.8만 |
|---|
| 2026.02.10 | ₩25,016 | ₩25,926 | ₩23,010 | ₩23,063 | -7.81% | 5169.4만 |
|---|
| 2026.02.09 | ₩23,853 | ₩26,113 | ₩21,873 | ₩25,859 | +8.41% | 1.4억 |
|---|
| 2026.02.06 | ₩29,832 | ₩31,596 | ₩28,254 | ₩30,796 | +3.23% | 4635.2만 |
|---|
| 2026.02.05 | ₩35,853 | ₩37,150 | ₩30,702 | ₩31,411 | -12.39% | 7125.4만 |
|---|
| 2026.02.04 | ₩36,388 | ₩36,388 | ₩32,093 | ₩32,642 | -10.29% | 3167.6만 |
|---|
| 2026.02.03 | ₩35,531 | ₩35,879 | ₩32,963 | ₩34,167 | -3.84% | 2136.6만 |
|---|
| 2026.02.02 | ₩36,267 | ₩36,655 | ₩35,344 | ₩35,371 | -2.47% | 1361.3만 |
|---|
| 2026.01.30 | ₩39,331 | ₩40,495 | ₩35,946 | ₩36,240 | -7.86% | 2190.8만 |
|---|
| 2026.01.29 | ₩38,702 | ₩41,070 | ₩38,080 | ₩39,959 | +3.25% | 2211.6만 |
|---|
| 2026.01.28 | ₩39,906 | ₩40,107 | ₩37,893 | ₩38,354 | -3.89% | 1505.4만 |
|---|
| 2026.01.27 | ₩40,240 | ₩40,361 | ₩38,702 | ₩39,705 | -1.33% | 1663.4만 |
|---|
| 2026.01.26 | ₩39,652 | ₩41,404 | ₩39,357 | ₩40,508 | +2.16% | 1268.5만 |
|---|
| 2026.01.23 | ₩40,321 | ₩41,458 | ₩39,331 | ₩39,625 | -1.73% | 1423.7만 |
|---|
| 2026.01.22 | ₩39,465 | ₩41,163 | ₩38,796 | ₩40,829 | +3.46% | 1416.9만 |
|---|
| 2026.01.21 | ₩40,802 | ₩40,990 | ₩37,404 | ₩38,648 | -5.28% | 2791만 |
|---|
| 2026.01.20 | ₩40,334 | ₩41,873 | ₩40,164 | ₩40,762 | +1.06% | 1647.2만 |
|---|
| 2026.01.16 | ₩41,779 | ₩42,567 | ₩40,990 | ₩41,980 | +0.48% | 1459.1만 |
|---|
| 2026.01.15 | ₩42,247 | ₩42,354 | ₩41,110 | ₩41,779 | -1.11% | 1366.6만 |
|---|
| 2026.01.14 | ₩42,849 | ₩42,862 | ₩41,137 | ₩41,899 | -2.22% | 1513.3만 |
|---|
| 2026.01.13 | ₩44,414 | ₩44,508 | ₩42,421 | ₩43,077 | -3.01% | 1526.2만 |
|---|
| 2026.01.12 | ₩41,572 | ₩43,819 | ₩40,026 | ₩43,264 | +4.07% | 2563.4만 |
|---|
| 2026.01.09 | ₩45,899 | ₩45,953 | ₩42,354 | ₩42,394 | -7.64% | 2540만 |
|---|
| 2026.01.08 | ₩47,036 | ₩47,036 | ₩44,829 | ₩45,311 | -3.67% | 1561.1만 |
|---|
| 2026.01.07 | ₩47,478 | ₩48,762 | ₩46,742 | ₩47,438 | -0.08% | 1098.6만 |
|---|
| 2026.01.06 | ₩47,391 | ₩48,093 | ₩45,913 | ₩47,438 | +0.10% | 1183.6만 |
|---|
| 2026.01.05 | ₩45,431 | ₩47,933 | ₩44,401 | ₩46,434 | +2.21% | 1734.4만 |
|---|
| 2026.01.02 | ₩44,147 | ₩45,123 | ₩42,876 | ₩44,695 | +1.24% | 1332.1만 |
|---|
| 2025.12.31 | ₩44,040 | ₩44,080 | ₩42,896 | ₩43,438 | -1.37% | 1411.8만 |
|---|
| 2025.12.30 | ₩45,752 | ₩46,040 | ₩44,200 | ₩44,200 | -3.39% | 1126.3만 |
|---|
| 2025.12.29 | ₩45,565 | ₩46,488 | ₩45,217 | ₩45,618 | +0.12% | 922.5만 |
|---|
| 2025.12.26 | ₩46,247 | ₩46,314 | ₩44,816 | ₩45,899 | -0.75% | 991만 |
|---|
| 2025.12.24 | ₩46,301 | ₩46,876 | ₩45,658 | ₩46,381 | +0.17% | 492.3만 |
|---|
| 2025.12.23 | ₩46,488 | ₩47,010 | ₩45,618 | ₩46,555 | +0.14% | 952.4만 |
|---|
| 2025.12.22 | ₩48,120 | ₩48,521 | ₩46,535 | ₩46,889 | -2.56% | 1290.8만 |
|---|
| 2025.12.19 | ₩46,782 | ₩47,973 | ₩46,287 | ₩47,571 | +1.69% | 1376.5만 |
|---|
| 2025.12.18 | ₩47,625 | ₩48,200 | ₩45,899 | ₩46,515 | -2.33% | 1172.8만 |
|---|
| 2025.12.17 | ₩49,110 | ₩50,314 | ₩46,682 | ₩46,782 | -4.74% | 1145.2만 |
|---|
| 2025.12.16 | ₩48,173 | ₩49,364 | ₩47,371 | ₩49,311 | +2.36% | 1036만 |
|---|
| 2025.12.15 | ₩50,595 | ₩50,876 | ₩47,732 | ₩48,495 | -4.15% | 1129.5만 |
|---|
| 2025.12.12 | ₩50,301 | ₩52,013 | ₩49,297 | ₩49,779 | -1.04% | 1034.5만 |
|---|
| 2025.12.11 | ₩49,832 | ₩50,648 | ₩49,030 | ₩50,528 | +1.40% | 1026만 |
|---|
| 2025.12.10 | ₩53,043 | ₩53,224 | ₩50,314 | ₩50,675 | -4.46% | 1642.6만 |
|---|
| 2025.12.09 | ₩52,227 | ₩54,501 | ₩52,080 | ₩53,270 | +2.00% | 1261.8만 |
|---|
| 2025.12.08 | ₩52,628 | ₩52,976 | ₩51,153 | ₩52,334 | -0.56% | 971.3만 |
|---|
| 2025.12.05 | ₩53,511 | ₩54,836 | ₩52,401 | ₩52,441 | -2.00% | 2217.4만 |
|---|
| 2025.12.04 | ₩51,197 | ₩54,127 | ₩50,466 | ₩53,538 | +4.57% | 2475.5만 |
|---|
| 2025.12.03 | ₩48,628 | ₩49,665 | ₩47,866 | ₩49,592 | +1.98% | 1087.5만 |
|---|
| 2025.12.02 | ₩50,234 | ₩51,210 | ₩48,448 | ₩48,575 | -3.30% | 1207.6만 |
|---|
| 2025.12.01 | ₩51,839 | ₩52,508 | ₩50,133 | ₩50,180 | -3.20% | 1356.4만 |
|---|
| 2025.11.28 | ₩52,040 | ₩53,333 | ₩51,531 | ₩53,190 | +2.21% | 936.4만 |
|---|
| 2025.11.26 | ₩50,501 | ₩51,892 | ₩49,979 | ₩51,371 | +1.72% | 1344.8만 |
|---|
| 2025.11.25 | ₩50,836 | ₩51,317 | ₩49,364 | ₩49,618 | -2.39% | 1439.4만 |
|---|
| 2025.11.24 | ₩46,969 | ₩51,023 | ₩46,836 | ₩50,541 | +7.60% | 2083.6만 |
|---|
| 2025.11.21 | ₩44,869 | ₩46,809 | ₩43,986 | ₩46,434 | +3.49% | 1877.5만 |
|---|
| 2025.11.20 | ₩49,204 | ₩49,792 | ₩44,775 | ₩44,976 | -8.59% | 2832.6만 |
|---|
| 2025.11.19 | ₩48,963 | ₩48,963 | ₩46,060 | ₩47,933 | -2.10% | 2096.4만 |
|---|
| 2025.11.18 | ₩47,772 | ₩49,143 | ₩45,658 | ₩48,508 | +1.54% | 2653.7만 |
|---|
| 2025.11.17 | ₩49,056 | ₩50,341 | ₩45,364 | ₩47,598 | -2.97% | 3015.6만 |
|---|
| 2025.11.14 | ₩47,391 | ₩50,955 | ₩46,729 | ₩49,471 | +4.39% | 3148.5만 |
|---|
| 2025.11.13 | ₩52,066 | ₩52,120 | ₩47,866 | ₩48,227 | -7.37% | 3491.3만 |
|---|
| 2025.11.12 | ₩52,989 | ₩53,844 | ₩51,183 | ₩52,200 | -1.49% | 2196.7만 |
|---|
| 2025.11.11 | ₩54,729 | ₩55,224 | ₩52,000 | ₩53,177 | -2.84% | 2289.2만 |
|---|
| 2025.11.10 | ₩56,849 | ₩57,123 | ₩53,806 | ₩54,916 | -3.40% | 2179.9만 |
|---|
| 2025.11.07 | ₩54,501 | ₩55,217 | ₩52,628 | ₩54,889 | +0.71% | 2893.5만 |
|---|
| 2025.11.06 | ₩58,862 | ₩58,862 | ₩53,297 | ₩55,545 | -5.64% | 4324.7만 |
|---|
| 2025.11.05 | ₩58,996 | ₩62,635 | ₩58,434 | ₩58,501 | -0.84% | 3629.8만 |
|---|
| 2025.11.04 | ₩61,203 | ₩64,668 | ₩56,722 | ₩57,244 | -6.47% | 6119.1만 |
|---|
| 2025.11.03 | ₩62,742 | ₩63,076 | ₩58,876 | ₩59,384 | -5.35% | 4054만 |
|---|
| 2025.10.31 | ₩60,688 | ₩63,198 | ₩60,200 | ₩60,815 | +0.21% | 2189.2만 |
|---|
| 2025.10.30 | ₩61,632 | ₩62,769 | ₩58,929 | ₩58,943 | -4.36% | 1704.9만 |
|---|
| 2025.10.29 | ₩62,969 | ₩64,822 | ₩61,578 | ₩62,381 | -0.93% | 1979.7만 |
|---|
| 2025.10.28 | ₩65,739 | ₩65,779 | ₩63,036 | ₩63,036 | -4.11% | 1382.2만 |
|---|
| 2025.10.27 | ₩67,076 | ₩67,143 | ₩64,427 | ₩64,521 | -3.81% | 1674.2만 |
|---|
| 2025.10.24 | ₩66,809 | ₩68,213 | ₩65,230 | ₩65,257 | -2.32% | 1606.4만 |
|---|
| 2025.10.23 | ₩64,240 | ₩65,003 | ₩62,729 | ₩64,869 | +0.98% | 1846.4만 |
|---|
| 2025.10.22 | ₩65,364 | ₩65,417 | ₩61,739 | ₩63,491 | -2.87% | 2386.6만 |
|---|
| 2025.10.21 | ₩67,999 | ₩68,708 | ₩65,886 | ₩66,033 | -2.89% | 2971.8만 |
|---|
| 2025.10.20 | ₩68,722 | ₩70,113 | ₩67,183 | ₩68,708 | -0.02% | 3010.1만 |
|---|
| 2025.10.17 | ₩76,414 | ₩76,855 | ₩66,354 | ₩66,595 | -12.85% | 7458.2만 |
|---|
| 2025.10.16 | ₩83,103 | ₩85,123 | ₩77,337 | ₩79,130 | -4.78% | 3818.2만 |
|---|
| 2025.10.15 | ₩73,979 | ₩87,356 | ₩72,822 | ₩83,959 | +13.49% | 5506.6만 |
|---|
| 2025.10.14 | ₩71,207 | ₩73,765 | ₩69,203 | ₩72,267 | +1.49% | 2110.4만 |
|---|
| 2025.10.13 | ₩72,802 | ₩75,277 | ₩72,023 | ₩73,217 | +0.57% | 2336만 |
|---|
| 2025.10.10 | ₩77,979 | ₩79,223 | ₩70,929 | ₩72,173 | -7.45% | 3195.3만 |
|---|