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 | ₩37,899 | ₩42,054 | ₩37,859 | ₩41,349 | +9.10% | 1598.5만 |
| 2026.10.08 | ₩39,049 | ₩39,611 | ₩36,762 | ₩37,525 | -3.90% | 1505.7만 |
| 2026.10.07 | ₩38,608 | ₩40,009 | ₩38,447 | ₩39,504 | +2.32% | 546.1만 |
| 2026.10.06 | ₩40,226 | ₩40,226 | ₩38,875 | ₩39,410 | -2.03% | 880.5만 |
| 2026.10.05 | ₩38,661 | ₩40,172 | ₩38,514 | ₩39,678 | +2.63% | 799.7만 |
| 2026.10.02 | ₩40,226 | ₩40,935 | ₩38,180 | ₩38,782 | -3.59% | 1008.1만 |
| 2026.10.01 | ₩39,664 | ₩39,964 | ₩38,300 | ₩39,183 | -1.21% | 794.1만 |
| 2026.09.30 | ₩38,996 | ₩41,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,838 |
| +2.16% |
| 1452.1만 |
| 2026.09.29 | ₩39,303 | ₩39,897 | ₩37,839 | ₩38,381 | -2.35% | 658.3만 |
|---|
| 2026.09.28 | ₩38,782 | ₩39,370 | ₩38,060 | ₩38,487 | -0.76% | 652.5만 |
|---|
| 2026.09.25 | ₩39,424 | ₩39,798 | ₩38,200 | ₩39,343 | -0.20% | 819만 |
|---|
| 2026.09.24 | ₩37,444 | ₩39,651 | ₩36,522 | ₩39,156 | +4.57% | 1671.2만 |
|---|
| 2026.09.23 | ₩40,654 | ₩41,396 | ₩37,872 | ₩37,966 | -6.61% | 1188.6만 |
|---|
| 2026.09.22 | ₩40,052 | ₩42,540 | ₩39,072 | ₩40,694 | +1.60% | 1664.9만 |
|---|
| 2026.09.21 | ₩38,113 | ₩39,484 | ₩37,685 | ₩39,250 | +2.98% | 844.7만 |
|---|
| 2026.09.18 | ₩38,594 | ₩38,795 | ₩37,047 | ₩37,431 | -3.01% | 939.6만 |
|---|
| 2026.09.17 | ₩38,447 | ₩38,675 | ₩36,976 | ₩37,297 | -2.99% | 824.5만 |
|---|
| 2026.09.16 | ₩37,123 | ₩38,180 | ₩36,722 | ₩37,444 | +0.86% | 735.2만 |
|---|
| 2026.09.15 | ₩37,846 | ₩38,996 | ₩37,177 | ₩37,244 | -1.59% | 815.2만 |
|---|
| 2026.09.14 | ₩36,615 | ₩39,370 | ₩36,294 | ₩38,528 | +5.22% | 1197.5만 |
|---|
| 2026.09.11 | ₩36,655 | ₩36,950 | ₩35,746 | ₩36,789 | +0.36% | 709.2만 |
|---|
| 2026.09.10 | ₩36,508 | ₩37,444 | ₩36,269 | ₩36,696 | +0.51% | 756.7만 |
|---|
| 2026.09.09 | ₩37,578 | ₩37,819 | ₩36,468 | ₩37,311 | -0.71% | 844.2만 |
|---|
| 2026.09.08 | ₩37,083 | ₩37,886 | ₩36,923 | ₩37,672 | +1.59% | 856.7만 |
|---|
| 2026.09.04 | ₩37,083 | ₩37,378 | ₩36,615 | ₩37,057 | -0.07% | 718.2만 |
|---|
| 2026.09.03 | ₩38,621 | ₩38,942 | ₩36,843 | ₩37,204 | -3.67% | 1221.4만 |
|---|
| 2026.09.02 | ₩37,886 | ₩39,283 | ₩37,645 | ₩38,354 | +1.24% | 789.6만 |
|---|
| 2026.09.01 | ₩39,156 | ₩39,945 | ₩37,953 | ₩38,033 | -2.87% | 730.5만 |
|---|
| 2026.08.31 | ₩38,340 | ₩39,838 | ₩38,287 | ₩39,557 | +3.17% | 830.8만 |
|---|
| 2026.08.28 | ₩41,938 | ₩41,991 | ₩38,140 | ₩38,568 | -8.04% | 1472.6만 |
|---|
| 2026.08.27 | ₩40,654 | ₩42,774 | ₩39,750 | ₩42,339 | +4.14% | 961.6만 |
|---|
| 2026.08.26 | ₩41,510 | ₩42,299 | ₩39,611 | ₩39,892 | -3.90% | 1158.4만 |
|---|
| 2026.08.25 | ₩41,844 | ₩43,476 | ₩41,095 | ₩42,459 | +1.47% | 963.6만 |
|---|
| 2026.08.24 | ₩43,382 | ₩43,756 | ₩40,520 | ₩41,563 | -4.19% | 1387.3만 |
|---|
| 2026.08.21 | ₩42,352 | ₩46,078 | ₩42,259 | ₩45,174 | +6.66% | 1470.7만 |
|---|
| 2026.08.20 | ₩41,002 | ₩44,345 | ₩41,002 | ₩42,606 | +3.91% | 1893만 |
|---|
| 2026.08.19 | ₩36,843 | ₩41,817 | ₩36,655 | ₩41,577 | +12.85% | 2001.4만 |
|---|
| 2026.08.18 | ₩37,244 | ₩38,581 | ₩36,615 | ₩36,629 | -1.65% | 793.2만 |
|---|
| 2026.08.17 | ₩37,632 | ₩38,421 | ₩36,789 | ₩38,260 | +1.67% | 1035만 |
|---|
| 2026.08.14 | ₩38,982 | ₩39,183 | ₩37,585 | ₩37,645 | -3.43% | 902.5만 |
|---|
| 2026.08.13 | ₩39,771 | ₩40,253 | ₩38,167 | ₩38,474 | -3.26% | 1272.2만 |
|---|
| 2026.08.12 | ₩40,754 | ₩41,443 | ₩39,116 | ₩40,079 | -1.66% | 1690.9만 |
|---|
| 2026.08.11 | ₩39,731 | ₩42,513 | ₩39,330 | ₩40,801 | +2.69% | 2316.9만 |
|---|
| 2026.08.10 | ₩41,550 | ₩43,181 | ₩41,323 | ₩42,486 | +2.25% | 1768.9만 |
|---|
| 2026.08.07 | ₩40,373 | ₩42,419 | ₩39,852 | ₩42,245 | +4.64% | 839.1만 |
|---|
| 2026.08.06 | ₩41,603 | ₩41,804 | ₩39,490 | ₩39,664 | -4.66% | 829.5만 |
|---|
| 2026.08.05 | ₩42,245 | ₩43,349 | ₩41,631 | ₩42,326 | +0.19% | 837.7만 |
|---|
| 2026.08.04 | ₩41,577 | ₩43,208 | ₩41,149 | ₩43,008 | +3.44% | 1142.6만 |
|---|
| 2026.08.03 | ₩36,909 | ₩41,704 | ₩36,863 | ₩41,216 | +11.67% | 1479.6만 |
|---|
| 2026.07.31 | ₩36,749 | ₩38,701 | ₩35,920 | ₩37,137 | +1.06% | 1258.5만 |
|---|
| 2026.07.30 | ₩33,526 | ₩36,896 | ₩32,416 | ₩36,161 | +7.86% | 1721.6만 |
|---|
| 2026.07.29 | ₩38,394 | ₩38,742 | ₩33,071 | ₩33,433 | -12.92% | 2923.8만 |
|---|
| 2026.07.28 | ₩39,263 | ₩40,119 | ₩36,923 | ₩39,210 | -0.14% | 1283.7만 |
|---|
| 2026.07.27 | ₩38,421 | ₩40,554 | ₩37,645 | ₩40,440 | +5.26% | 1617.5만 |
|---|
| 2026.07.24 | ₩44,726 | ₩46,230 | ₩37,344 | ₩37,565 | -16.01% | 2849만 |
|---|
| 2026.07.23 | ₩41,496 | ₩47,942 | ₩41,202 | ₩43,783 | +5.51% | 3262.2만 |
|---|
| 2026.07.22 | ₩44,733 | ₩45,468 | ₩42,058 | ₩42,366 | -5.29% | 831.5만 |
|---|
| 2026.07.21 | ₩43,489 | ₩45,254 | ₩42,874 | ₩43,770 | +0.65% | 975.5만 |
|---|
| 2026.07.20 | ₩43,382 | ₩44,933 | ₩43,061 | ₩43,730 | +0.80% | 834.3만 |
|---|
| 2026.07.17 | ₩42,877 | ₩45,522 | ₩42,673 | ₩43,917 | +2.43% | 991만 |
|---|
| 2026.07.16 | ₩49,025 | ₩50,416 | ₩44,907 | ₩45,040 | -8.13% | 1552.9만 |
|---|
| 2026.07.15 | ₩47,700 | ₩50,069 | ₩47,700 | ₩49,707 | +4.21% | 1442.8만 |
|---|
| 2026.07.14 | ₩46,538 | ₩47,327 | ₩45,575 | ₩47,006 | +1.01% | 773.4만 |
|---|
| 2026.07.13 | ₩45,869 | ₩47,073 | ₩44,866 | ₩45,976 | +0.23% | 941.1만 |
|---|
| 2026.07.10 | ₩47,922 | ₩48,758 | ₩44,372 | ₩45,976 | -4.06% | 1185.4만 |
|---|
| 2026.07.09 | ₩48,410 | ₩48,611 | ₩47,153 | ₩47,407 | -2.07% | 926.3만 |
|---|
| 2026.07.08 | ₩47,247 | ₩48,684 | ₩45,709 | ₩48,236 | +2.09% | 1257.6만 |
|---|
| 2026.07.07 | ₩50,831 | ₩51,605 | ₩48,330 | ₩48,370 | -4.84% | 1229.7만 |
|---|
| 2026.07.06 | ₩49,146 | ₩52,222 | ₩48,611 | ₩51,192 | +4.16% | 1373.9만 |
|---|
| 2026.07.02 | ₩50,329 | ₩50,804 | ₩48,183 | ₩49,213 | -2.22% | 1644.4만 |
|---|
| 2026.07.01 | ₩46,939 | ₩51,486 | ₩46,471 | ₩50,242 | +7.04% | 2803.2만 |
|---|
| 2026.06.30 | ₩43,797 | ₩46,391 | ₩42,252 | ₩46,364 | +5.86% | 1341.7만 |
|---|
| 2026.06.29 | ₩45,843 | ₩47,434 | ₩43,489 | ₩44,652 | -2.60% | 1406.4만 |
|---|
| 2026.06.26 | ₩42,794 | ₩47,340 | ₩42,660 | ₩45,388 | +6.06% | 2143.5만 |
|---|
| 2026.06.25 | ₩44,679 | ₩44,730 | ₩40,507 | ₩43,743 | -2.10% | 1511.4만 |
|---|
| 2026.06.24 | ₩43,596 | ₩45,134 | ₩42,285 | ₩43,730 | +0.31% | 1260만 |
|---|
| 2026.06.23 | ₩43,476 | ₩46,378 | ₩43,476 | ₩44,077 | +1.38% | 1255만 |
|---|
| 2026.06.22 | ₩46,311 | ₩48,129 | ₩44,532 | ₩44,853 | -3.15% | 2286.7만 |
|---|
| 2026.06.18 | ₩43,596 | ₩47,608 | ₩43,583 | ₩47,434 | +8.80% | 3190.4만 |
|---|
| 2026.06.17 | ₩42,259 | ₩44,733 | ₩41,496 | ₩42,646 | +0.92% | 2315.4만 |
|---|
| 2026.06.16 | ₩40,092 | ₩42,807 | ₩39,691 | ₩42,085 | +4.97% | 2207.7만 |
|---|
| 2026.06.15 | ₩37,284 | ₩40,493 | ₩37,271 | ₩40,346 | +8.21% | 2298.1만 |
|---|
| 2026.06.12 | ₩38,354 | ₩38,487 | ₩35,465 | ₩35,866 | -6.49% | 1904.6만 |
|---|
| 2026.06.11 | ₩36,508 | ₩38,915 | ₩35,693 | ₩38,608 | +5.75% | 1386.1만 |
|---|
| 2026.06.10 | ₩37,953 | ₩39,785 | ₩37,030 | ₩37,150 | -2.11% | 1685.5만 |
|---|
| 2026.06.09 | ₩36,334 | ₩39,022 | ₩34,797 | ₩38,755 | +6.66% | 2544.6만 |
|---|
| 2026.06.08 | ₩35,412 | ₩36,548 | ₩34,716 | ₩36,334 | +2.61% | 1384.3만 |
|---|
| 2026.06.05 | ₩36,241 | ₩37,297 | ₩33,967 | ₩35,024 | -3.36% | 1861.4만 |
|---|
| 2026.06.04 | ₩36,642 | ₩39,878 | ₩36,294 | ₩37,458 | +2.23% | 2383.9만 |
|---|
| 2026.06.03 | ₩36,040 | ₩37,491 | ₩34,385 | ₩36,789 | +2.08% | 1378.9만 |
|---|
| 2026.06.02 | ₩37,351 | ₩37,966 | ₩36,174 | ₩36,789 | -1.50% | 1474.1만 |
|---|
| 2026.06.01 | ₩35,024 | ₩37,739 | ₩34,101 | ₩37,123 | +5.99% | 2114.6만 |
|---|
| 2026.05.29 | ₩34,168 | ₩35,619 | ₩32,269 | ₩34,970 | +2.35% | 2073.8만 |
|---|
| 2026.05.28 | ₩33,279 | ₩34,663 | ₩32,617 | ₩33,941 | +1.99% | 1288.4만 |
|---|
| 2026.05.27 | ₩32,724 | ₩34,476 | ₩32,416 | ₩33,700 | +2.98% | 2275.7만 |
|---|
| 2026.05.26 | ₩31,935 | ₩33,031 | ₩31,239 | ₩31,895 | -0.13% | 1660.6만 |
|---|
| 2026.05.22 | ₩32,216 | ₩32,797 | ₩31,159 | ₩31,761 | -1.41% | 1478.1만 |
|---|
| 2026.05.21 | ₩30,517 | ₩32,109 | ₩30,230 | ₩32,109 | +5.21% | 1510.2만 |
|---|
| 2026.05.20 | ₩29,675 | ₩31,293 | ₩29,253 | ₩30,811 | +3.83% | 1668.7만 |
|---|
| 2026.05.19 | ₩29,608 | ₩30,343 | ₩28,792 | ₩30,009 | +1.36% | 2733.1만 |
|---|
| 2026.05.18 | ₩32,068 | ₩32,068 | ₩29,608 | ₩29,808 | -7.05% | 3229.2만 |
|---|
| 2026.05.15 | ₩31,661 | ₩33,860 | ₩31,469 | ₩33,499 | +5.81% | 2066.2만 |
|---|
| 2026.05.14 | ₩32,149 | ₩33,165 | ₩31,266 | ₩32,416 | +0.83% | 1827.6만 |
|---|
| 2026.05.13 | ₩32,777 | ₩33,285 | ₩31,106 | ₩32,282 | -1.51% | 2596.8만 |
|---|
| 2026.05.12 | ₩33,713 | ₩35,893 | ₩32,844 | ₩33,473 | -0.71% | 5363.5만 |
|---|
| 2026.05.11 | ₩38,902 | ₩40,634 | ₩38,180 | ₩38,969 | +0.17% | 6119.3만 |
|---|
| 2026.05.08 | ₩34,248 | ₩38,146 | ₩33,967 | ₩37,805 | +10.39% | 2597만 |
|---|
| 2026.05.07 | ₩35,800 | ₩36,268 | ₩33,901 | ₩34,302 | -4.18% | 1862.7만 |
|---|
| 2026.05.06 | ₩35,927 | ₩36,201 | ₩34,502 | ₩35,947 | +0.06% | 1487.4만 |
|---|
| 2026.05.05 | ₩35,987 | ₩35,987 | ₩34,636 | ₩35,211 | -2.16% | 1549.3만 |
|---|
| 2026.05.04 | ₩36,950 | ₩38,005 | ₩35,666 | ₩36,468 | -1.30% | 1507만 |
|---|
| 2026.05.01 | ₩36,495 | ₩37,137 | ₩36,013 | ₩36,655 | +0.44% | 1464.5만 |
|---|
| 2026.04.30 | ₩35,117 | ₩36,575 | ₩34,262 | ₩36,334 | +3.47% | 1741.2만 |
|---|
| 2026.04.29 | ₩36,936 | ₩37,024 | ₩34,823 | ₩35,211 | -4.67% | 1990.6만 |
|---|
| 2026.04.28 | ₩38,207 | ₩38,548 | ₩36,976 | ₩37,324 | -2.31% | 2182.6만 |
|---|
| 2026.04.27 | ₩40,039 | ₩41,082 | ₩38,849 | ₩39,303 | -1.84% | 2328.7만 |
|---|
| 2026.04.24 | ₩39,450 | ₩41,898 | ₩38,648 | ₩40,868 | +3.59% | 4347.9만 |
|---|
| 2026.04.23 | ₩40,560 | ₩42,045 | ₩36,147 | ₩37,645 | -7.19% | 4491.2만 |
|---|
| 2026.04.22 | ₩40,119 | ₩40,186 | ₩37,511 | ₩38,795 | -3.30% | 3224.7만 |
|---|
| 2026.04.21 | ₩38,227 | ₩41,282 | ₩37,244 | ₩39,798 | +4.11% | 5903.9만 |
|---|
| 2026.04.20 | ₩38,160 | ₩42,600 | ₩37,993 | ₩41,470 | +8.67% | 6928.9만 |
|---|
| 2026.04.17 | ₩37,003 | ₩39,825 | ₩36,642 | ₩38,541 | +4.16% | 5893.3만 |
|---|
| 2026.04.16 | ₩34,970 | ₩37,190 | ₩33,112 | ₩36,094 | +3.21% | 8036.4만 |
|---|
| 2026.04.15 | ₩29,046 | ₩33,025 | ₩28,458 | ₩32,483 | +11.83% | 4577.7만 |
|---|
| 2026.04.14 | ₩29,086 | ₩29,367 | ₩27,976 | ₩28,565 | -1.79% | 1937.7만 |
|---|
| 2026.04.13 | ₩25,850 | ₩29,150 | ₩25,810 | ₩28,284 | +9.42% | 2468.6만 |
|---|
| 2026.04.10 | ₩26,679 | ₩26,947 | ₩25,649 | ₩25,984 | -2.61% | 1605.5만 |
|---|
| 2026.04.09 | ₩25,823 | ₩26,438 | ₩25,355 | ₩26,412 | +2.28% | 1470만 |
|---|
| 2026.04.08 | ₩27,816 | ₩28,016 | ₩25,462 | ₩25,930 | -6.78% | 2007.9만 |
|---|
| 2026.04.07 | ₩26,706 | ₩26,746 | ₩25,359 | ₩26,077 | -2.35% | 2148.8만 |
|---|
| 2026.04.06 | ₩26,452 | ₩27,241 | ₩26,091 | ₩27,187 | +2.78% | 1958.3만 |
|---|
| 2026.04.02 | ₩25,823 | ₩26,077 | ₩25,081 | ₩25,596 | -0.88% | 2351.2만 |
|---|
| 2026.04.01 | ₩28,083 | ₩28,912 | ₩26,345 | ₩26,532 | -5.52% | 2662.5만 |
|---|
| 2026.03.31 | ₩25,114 | ₩28,083 | ₩24,930 | ₩27,762 | +10.54% | 3453.1만 |
|---|
| 2026.03.30 | ₩25,877 | ₩26,305 | ₩24,901 | ₩25,114 | -2.95% | 1922만 |
|---|
| 2026.03.27 | ₩27,522 | ₩27,548 | ₩25,653 | ₩25,917 | -5.83% | 2237.4만 |
|---|
| 2026.03.26 | ₩27,522 | ₩28,378 | ₩26,773 | ₩27,896 | +1.36% | 2602만 |
|---|
| 2026.03.25 | ₩29,019 | ₩29,421 | ₩27,508 | ₩27,869 | -3.96% | 2169.6만 |
|---|
| 2026.03.24 | ₩29,701 | ₩29,822 | ₩28,204 | ₩28,538 | -3.92% | 2640.1만 |
|---|
| 2026.03.23 | ₩30,223 | ₩30,892 | ₩29,748 | ₩30,036 | -0.62% | 2028.4만 |
|---|
| 2026.03.20 | ₩32,028 | ₩32,430 | ₩29,019 | ₩29,447 | -8.06% | 3338.1만 |
|---|
| 2026.03.19 | ₩30,611 | ₩32,617 | ₩30,239 | ₩32,309 | +5.55% | 2990.9만 |
|---|
| 2026.03.18 | ₩33,031 | ₩33,486 | ₩30,958 | ₩30,958 | -6.28% | 3535.4만 |
|---|
| 2026.03.17 | ₩32,824 | ₩33,753 | ₩32,082 | ₩33,406 | +1.77% | 3531.6만 |
|---|
| 2026.03.16 | ₩32,389 | ₩33,653 | ₩31,453 | ₩33,272 | +2.73% | 3797.2만 |
|---|
| 2026.03.13 | ₩32,189 | ₩33,192 | ₩31,092 | ₩33,125 | +2.91% | 4298.3만 |
|---|
| 2026.03.12 | ₩35,893 | ₩36,428 | ₩31,774 | ₩31,881 | -11.18% | 6830.3만 |
|---|
| 2026.03.11 | ₩30,918 | ₩36,829 | ₩30,504 | ₩34,609 | +11.94% | 1.1억 |
|---|
| 2026.03.10 | ₩32,095 | ₩34,810 | ₩29,996 | ₩31,386 | -2.21% | 1.2억 |
|---|
| 2026.03.09 | ₩31,045 | ₩31,440 | ₩28,043 | ₩29,635 | -4.54% | 1.7억 |
|---|
| 2026.03.06 | ₩20,782 | ₩21,181 | ₩20,340 | ₩21,049 | +1.29% | 2109.4만 |
|---|
| 2026.03.05 | ₩22,106 | ₩22,520 | ₩20,849 | ₩21,236 | -3.93% | 1900.4만 |
|---|
| 2026.03.04 | ₩21,223 | ₩22,386 | ₩21,129 | ₩21,999 | +3.65% | 2043.8만 |
|---|
| 2026.03.03 | ₩21,397 | ₩22,614 | ₩20,421 | ₩21,156 | -1.13% | 2750.8만 |
|---|
| 2026.03.02 | ₩19,404 | ₩22,039 | ₩19,137 | ₩22,039 | +13.58% | 3283.6만 |
|---|
| 2026.02.27 | ₩20,340 | ₩20,450 | ₩19,364 | ₩19,418 | -4.54% | 2348.5만 |
|---|
| 2026.02.26 | ₩21,095 | ₩21,878 | ₩20,039 | ₩20,862 | -1.10% | 2943.1만 |
|---|
| 2026.02.25 | ₩20,955 | ₩22,012 | ₩20,140 | ₩21,156 | +0.96% | 3831.8만 |
|---|
| 2026.02.24 | ₩19,832 | ₩21,477 | ₩18,375 | ₩20,675 | +4.25% | 6395.3만 |
|---|
| 2026.02.23 | ₩21,123 | ₩21,123 | ₩20,267 | ₩20,742 | -1.80% | 4335.6만 |
|---|
| 2026.02.20 | ₩20,929 | ₩21,798 | ₩20,447 | ₩20,902 | -0.13% | 2535.4만 |
|---|
| 2026.02.19 | ₩21,410 | ₩22,132 | ₩20,675 | ₩21,156 | -1.19% | 3279.8만 |
|---|
| 2026.02.18 | ₩21,544 | ₩21,932 | ₩20,828 | ₩21,183 | -1.68% | 1728.3만 |
|---|
| 2026.02.17 | ₩21,798 | ₩22,627 | ₩21,116 | ₩21,758 | -0.18% | 2243.5만 |
|---|
| 2026.02.13 | ₩21,544 | ₩22,560 | ₩21,504 | ₩21,798 | +1.18% | 2624.8만 |
|---|
| 2026.02.12 | ₩22,092 | ₩22,681 | ₩20,902 | ₩21,129 | -4.36% | 3182.6만 |
|---|
| 2026.02.11 | ₩23,429 | ₩23,577 | ₩22,199 | ₩22,320 | -4.74% | 3358.8만 |
|---|
| 2026.02.10 | ₩25,008 | ₩25,917 | ₩23,002 | ₩23,055 | -7.81% | 5169.4만 |
|---|
| 2026.02.09 | ₩23,844 | ₩26,104 | ₩21,865 | ₩25,850 | +8.41% | 1.4억 |
|---|
| 2026.02.06 | ₩29,822 | ₩31,584 | ₩28,244 | ₩30,785 | +3.23% | 4635.2만 |
|---|
| 2026.02.05 | ₩35,840 | ₩37,137 | ₩30,691 | ₩31,400 | -12.39% | 7125.4만 |
|---|
| 2026.02.04 | ₩36,375 | ₩36,375 | ₩32,082 | ₩32,630 | -10.29% | 3167.6만 |
|---|
| 2026.02.03 | ₩35,519 | ₩35,866 | ₩32,951 | ₩34,155 | -3.84% | 2136.6만 |
|---|
| 2026.02.02 | ₩36,254 | ₩36,642 | ₩35,331 | ₩35,358 | -2.47% | 1361.3만 |
|---|
| 2026.01.30 | ₩39,317 | ₩40,480 | ₩35,933 | ₩36,227 | -7.86% | 2190.8만 |
|---|
| 2026.01.29 | ₩38,688 | ₩41,055 | ₩38,066 | ₩39,945 | +3.25% | 2211.6만 |
|---|
| 2026.01.28 | ₩39,892 | ₩40,092 | ₩37,879 | ₩38,340 | -3.89% | 1505.4만 |
|---|
| 2026.01.27 | ₩40,226 | ₩40,346 | ₩38,688 | ₩39,691 | -1.33% | 1663.4만 |
|---|
| 2026.01.26 | ₩39,638 | ₩41,389 | ₩39,343 | ₩40,493 | +2.16% | 1268.5만 |
|---|
| 2026.01.23 | ₩40,306 | ₩41,443 | ₩39,317 | ₩39,611 | -1.73% | 1423.7만 |
|---|
| 2026.01.22 | ₩39,450 | ₩41,149 | ₩38,782 | ₩40,814 | +3.46% | 1416.9만 |
|---|
| 2026.01.21 | ₩40,788 | ₩40,975 | ₩37,391 | ₩38,635 | -5.28% | 2791만 |
|---|
| 2026.01.20 | ₩40,320 | ₩41,857 | ₩40,150 | ₩40,748 | +1.06% | 1647.2만 |
|---|
| 2026.01.16 | ₩41,764 | ₩42,552 | ₩40,975 | ₩41,964 | +0.48% | 1459.1만 |
|---|
| 2026.01.15 | ₩42,232 | ₩42,339 | ₩41,095 | ₩41,764 | -1.11% | 1366.6만 |
|---|
| 2026.01.14 | ₩42,834 | ₩42,847 | ₩41,122 | ₩41,884 | -2.22% | 1513.3만 |
|---|
| 2026.01.13 | ₩44,398 | ₩44,492 | ₩42,406 | ₩43,061 | -3.01% | 1526.2만 |
|---|
| 2026.01.12 | ₩41,557 | ₩43,803 | ₩40,012 | ₩43,248 | +4.07% | 2563.4만 |
|---|
| 2026.01.09 | ₩45,883 | ₩45,936 | ₩42,339 | ₩42,379 | -7.64% | 2540만 |
|---|
| 2026.01.08 | ₩47,019 | ₩47,019 | ₩44,813 | ₩45,294 | -3.67% | 1561.1만 |
|---|
| 2026.01.07 | ₩47,461 | ₩48,745 | ₩46,725 | ₩47,421 | -0.08% | 1098.6만 |
|---|
| 2026.01.06 | ₩47,374 | ₩48,076 | ₩45,896 | ₩47,421 | +0.10% | 1183.6만 |
|---|
| 2026.01.05 | ₩45,415 | ₩47,915 | ₩44,385 | ₩46,418 | +2.21% | 1734.4만 |
|---|
| 2026.01.02 | ₩44,131 | ₩45,107 | ₩42,860 | ₩44,679 | +1.24% | 1332.1만 |
|---|
| 2025.12.31 | ₩44,024 | ₩44,064 | ₩42,881 | ₩43,422 | -1.37% | 1411.8만 |
|---|
| 2025.12.30 | ₩45,736 | ₩46,023 | ₩44,184 | ₩44,184 | -3.39% | 1126.3만 |
|---|
| 2025.12.29 | ₩45,548 | ₩46,471 | ₩45,201 | ₩45,602 | +0.12% | 922.5만 |
|---|
| 2025.12.26 | ₩46,230 | ₩46,297 | ₩44,800 | ₩45,883 | -0.75% | 991만 |
|---|
| 2025.12.24 | ₩46,284 | ₩46,859 | ₩45,642 | ₩46,364 | +0.17% | 492.3만 |
|---|
| 2025.12.23 | ₩46,471 | ₩46,993 | ₩45,602 | ₩46,538 | +0.14% | 952.4만 |
|---|
| 2025.12.22 | ₩48,103 | ₩48,504 | ₩46,518 | ₩46,872 | -2.56% | 1290.8만 |
|---|
| 2025.12.19 | ₩46,765 | ₩47,956 | ₩46,271 | ₩47,554 | +1.69% | 1376.5만 |
|---|
| 2025.12.18 | ₩47,608 | ₩48,183 | ₩45,883 | ₩46,498 | -2.33% | 1172.8만 |
|---|
| 2025.12.17 | ₩49,092 | ₩50,296 | ₩46,665 | ₩46,765 | -4.74% | 1145.2만 |
|---|
| 2025.12.16 | ₩48,156 | ₩49,346 | ₩47,354 | ₩49,293 | +2.36% | 1036만 |
|---|
| 2025.12.15 | ₩50,577 | ₩50,858 | ₩47,715 | ₩48,477 | -4.15% | 1129.5만 |
|---|
| 2025.12.12 | ₩50,282 | ₩51,994 | ₩49,280 | ₩49,761 | -1.04% | 1034.5만 |
|---|
| 2025.12.11 | ₩49,814 | ₩50,630 | ₩49,012 | ₩50,510 | +1.40% | 1026만 |
|---|
| 2025.12.10 | ₩53,024 | ₩53,204 | ₩50,296 | ₩50,657 | -4.46% | 1642.6만 |
|---|
| 2025.12.09 | ₩52,208 | ₩54,482 | ₩52,061 | ₩53,251 | +2.00% | 1261.8만 |
|---|
| 2025.12.08 | ₩52,609 | ₩52,957 | ₩51,134 | ₩52,315 | -0.56% | 971.3만 |
|---|
| 2025.12.05 | ₩53,492 | ₩54,816 | ₩52,382 | ₩52,422 | -2.00% | 2217.4만 |
|---|
| 2025.12.04 | ₩51,178 | ₩54,107 | ₩50,448 | ₩53,519 | +4.57% | 2475.5만 |
|---|
| 2025.12.03 | ₩48,611 | ₩49,647 | ₩47,849 | ₩49,574 | +1.98% | 1087.5만 |
|---|
| 2025.12.02 | ₩50,216 | ₩51,192 | ₩48,430 | ₩48,557 | -3.30% | 1207.6만 |
|---|
| 2025.12.01 | ₩51,820 | ₩52,489 | ₩50,115 | ₩50,162 | -3.20% | 1356.4만 |
|---|
| 2025.11.28 | ₩52,021 | ₩53,314 | ₩51,513 | ₩53,171 | +2.21% | 936.4만 |
|---|
| 2025.11.26 | ₩50,483 | ₩51,874 | ₩49,962 | ₩51,352 | +1.72% | 1344.8만 |
|---|
| 2025.11.25 | ₩50,817 | ₩51,299 | ₩49,346 | ₩49,600 | -2.39% | 1439.4만 |
|---|
| 2025.11.24 | ₩46,953 | ₩51,005 | ₩46,819 | ₩50,523 | +7.60% | 2083.6만 |
|---|
| 2025.11.21 | ₩44,853 | ₩46,792 | ₩43,970 | ₩46,418 | +3.49% | 1877.5만 |
|---|
| 2025.11.20 | ₩49,186 | ₩49,774 | ₩44,759 | ₩44,960 | -8.59% | 2832.6만 |
|---|
| 2025.11.19 | ₩48,945 | ₩48,945 | ₩46,043 | ₩47,915 | -2.10% | 2096.4만 |
|---|
| 2025.11.18 | ₩47,755 | ₩49,126 | ₩45,642 | ₩48,490 | +1.54% | 2653.7만 |
|---|
| 2025.11.17 | ₩49,039 | ₩50,323 | ₩45,348 | ₩47,581 | -2.97% | 3015.6만 |
|---|
| 2025.11.14 | ₩47,374 | ₩50,936 | ₩46,712 | ₩49,453 | +4.39% | 3148.5만 |
|---|
| 2025.11.13 | ₩52,048 | ₩52,101 | ₩47,849 | ₩48,210 | -7.37% | 3491.3만 |
|---|
| 2025.11.12 | ₩52,970 | ₩53,825 | ₩51,165 | ₩52,181 | -1.49% | 2196.7만 |
|---|
| 2025.11.11 | ₩54,709 | ₩55,204 | ₩51,981 | ₩53,158 | -2.84% | 2289.2만 |
|---|
| 2025.11.10 | ₩56,829 | ₩57,103 | ₩53,786 | ₩54,896 | -3.40% | 2179.9만 |
|---|
| 2025.11.07 | ₩54,482 | ₩55,197 | ₩52,609 | ₩54,869 | +0.71% | 2893.5만 |
|---|
| 2025.11.06 | ₩58,841 | ₩58,841 | ₩53,278 | ₩55,525 | -5.64% | 4324.7만 |
|---|
| 2025.11.05 | ₩58,975 | ₩62,612 | ₩58,413 | ₩58,480 | -0.84% | 3629.8만 |
|---|
| 2025.11.04 | ₩61,181 | ₩64,645 | ₩56,702 | ₩57,223 | -6.47% | 6119.1만 |
|---|
| 2025.11.03 | ₩62,719 | ₩63,054 | ₩58,855 | ₩59,363 | -5.35% | 4054만 |
|---|
| 2025.10.31 | ₩60,667 | ₩63,175 | ₩60,179 | ₩60,794 | +0.21% | 2189.2만 |
|---|
| 2025.10.30 | ₩61,609 | ₩62,746 | ₩58,908 | ₩58,921 | -4.36% | 1704.9만 |
|---|
| 2025.10.29 | ₩62,947 | ₩64,799 | ₩61,556 | ₩62,358 | -0.93% | 1979.7만 |
|---|
| 2025.10.28 | ₩65,715 | ₩65,755 | ₩63,014 | ₩63,014 | -4.11% | 1382.2만 |
|---|
| 2025.10.27 | ₩67,052 | ₩67,119 | ₩64,404 | ₩64,498 | -3.81% | 1674.2만 |
|---|
| 2025.10.24 | ₩66,785 | ₩68,189 | ₩65,207 | ₩65,233 | -2.32% | 1606.4만 |
|---|
| 2025.10.23 | ₩64,217 | ₩64,979 | ₩62,706 | ₩64,846 | +0.98% | 1846.4만 |
|---|
| 2025.10.22 | ₩65,340 | ₩65,394 | ₩61,716 | ₩63,468 | -2.87% | 2386.6만 |
|---|
| 2025.10.21 | ₩67,975 | ₩68,684 | ₩65,862 | ₩66,009 | -2.89% | 2971.8만 |
|---|
| 2025.10.20 | ₩68,697 | ₩70,088 | ₩67,159 | ₩68,684 | -0.02% | 3010.1만 |
|---|
| 2025.10.17 | ₩76,387 | ₩76,828 | ₩66,330 | ₩66,571 | -12.85% | 7458.2만 |
|---|
| 2025.10.16 | ₩83,073 | ₩85,092 | ₩77,309 | ₩79,101 | -4.78% | 3818.2만 |
|---|
| 2025.10.15 | ₩73,953 | ₩87,324 | ₩72,796 | ₩83,929 | +13.49% | 5506.6만 |
|---|
| 2025.10.14 | ₩71,182 | ₩73,739 | ₩69,179 | ₩72,241 | +1.49% | 2110.4만 |
|---|
| 2025.10.13 | ₩72,776 | ₩75,250 | ₩71,998 | ₩73,190 | +0.57% | 2336만 |
|---|
| 2025.10.10 | ₩77,951 | ₩79,195 | ₩70,904 | ₩72,147 | -7.45% | 3195.3만 |
|---|