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 | ₩38,019 | ₩42,187 | ₩37,979 | ₩41,480 | +9.10% | 1598.5만 |
| 2026.10.08 | ₩39,173 | ₩39,736 | ₩36,879 | ₩37,644 | -3.90% | 1505.7만 |
| 2026.10.07 | ₩38,730 | ₩40,136 | ₩38,569 | ₩39,629 | +2.32% | 546.1만 |
| 2026.10.06 | ₩40,354 | ₩40,354 | ₩38,999 | ₩39,535 | -2.03% | 880.5만 |
| 2026.10.05 | ₩38,784 | ₩40,300 | ₩38,636 | ₩39,803 | +2.63% | 799.7만 |
| 2026.10.02 | ₩40,354 | ₩41,065 | ₩38,301 | ₩38,905 | -3.59% | 1008.1만 |
| 2026.10.01 | ₩39,790 | ₩40,091 | ₩38,422 | ₩39,307 | -1.21% | 794.1만 |
| 2026.09.30 | ₩39,119 | ₩41,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,964 |
| +2.16% |
| 1452.1만 |
| 2026.09.29 | ₩39,428 | ₩40,024 | ₩37,959 | ₩38,502 | -2.35% | 658.3만 |
|---|
| 2026.09.28 | ₩38,905 | ₩39,495 | ₩38,180 | ₩38,610 | -0.76% | 652.5만 |
|---|
| 2026.09.25 | ₩39,549 | ₩39,924 | ₩38,321 | ₩39,468 | -0.20% | 819만 |
|---|
| 2026.09.24 | ₩37,563 | ₩39,777 | ₩36,637 | ₩39,280 | +4.57% | 1671.2만 |
|---|
| 2026.09.23 | ₩40,783 | ₩41,527 | ₩37,992 | ₩38,086 | -6.61% | 1188.6만 |
|---|
| 2026.09.22 | ₩40,179 | ₩42,674 | ₩39,196 | ₩40,823 | +1.60% | 1664.9만 |
|---|
| 2026.09.21 | ₩38,234 | ₩39,609 | ₩37,805 | ₩39,374 | +2.98% | 844.7만 |
|---|
| 2026.09.18 | ₩38,717 | ₩38,918 | ₩37,165 | ₩37,550 | -3.01% | 939.6만 |
|---|
| 2026.09.17 | ₩38,569 | ₩38,797 | ₩37,094 | ₩37,416 | -2.99% | 824.5만 |
|---|
| 2026.09.16 | ₩37,241 | ₩38,301 | ₩36,839 | ₩37,563 | +0.86% | 735.2만 |
|---|
| 2026.09.15 | ₩37,966 | ₩39,119 | ₩37,295 | ₩37,362 | -1.59% | 815.2만 |
|---|
| 2026.09.14 | ₩36,731 | ₩39,495 | ₩36,409 | ₩38,650 | +5.22% | 1197.5만 |
|---|
| 2026.09.11 | ₩36,772 | ₩37,067 | ₩35,859 | ₩36,906 | +0.36% | 709.2만 |
|---|
| 2026.09.10 | ₩36,624 | ₩37,563 | ₩36,384 | ₩36,812 | +0.51% | 756.7만 |
|---|
| 2026.09.09 | ₩37,697 | ₩37,939 | ₩36,584 | ₩37,429 | -0.71% | 844.2만 |
|---|
| 2026.09.08 | ₩37,201 | ₩38,006 | ₩37,040 | ₩37,791 | +1.59% | 856.7만 |
|---|
| 2026.09.04 | ₩37,201 | ₩37,496 | ₩36,731 | ₩37,174 | -0.07% | 718.2만 |
|---|
| 2026.09.03 | ₩38,744 | ₩39,066 | ₩36,959 | ₩37,322 | -3.67% | 1221.4만 |
|---|
| 2026.09.02 | ₩38,006 | ₩39,408 | ₩37,764 | ₩38,475 | +1.24% | 789.6만 |
|---|
| 2026.09.01 | ₩39,280 | ₩40,072 | ₩38,073 | ₩38,153 | -2.87% | 730.5만 |
|---|
| 2026.08.31 | ₩38,462 | ₩39,964 | ₩38,408 | ₩39,683 | +3.17% | 830.8만 |
|---|
| 2026.08.28 | ₩42,071 | ₩42,124 | ₩38,261 | ₩38,690 | -8.04% | 1472.6만 |
|---|
| 2026.08.27 | ₩40,783 | ₩42,909 | ₩39,876 | ₩42,473 | +4.14% | 961.6만 |
|---|
| 2026.08.26 | ₩41,641 | ₩42,433 | ₩39,736 | ₩40,018 | -3.90% | 1158.4만 |
|---|
| 2026.08.25 | ₩41,977 | ₩43,613 | ₩41,226 | ₩42,594 | +1.47% | 963.6만 |
|---|
| 2026.08.24 | ₩43,520 | ₩43,895 | ₩40,649 | ₩41,695 | -4.19% | 1387.3만 |
|---|
| 2026.08.21 | ₩42,487 | ₩46,224 | ₩42,393 | ₩45,317 | +6.66% | 1470.7만 |
|---|
| 2026.08.20 | ₩41,132 | ₩44,485 | ₩41,132 | ₩42,741 | +3.91% | 1893만 |
|---|
| 2026.08.19 | ₩36,959 | ₩41,950 | ₩36,772 | ₩41,708 | +12.85% | 2001.4만 |
|---|
| 2026.08.18 | ₩37,362 | ₩38,703 | ₩36,731 | ₩36,745 | -1.65% | 793.2만 |
|---|
| 2026.08.17 | ₩37,751 | ₩38,542 | ₩36,906 | ₩38,381 | +1.67% | 1035만 |
|---|
| 2026.08.14 | ₩39,106 | ₩39,307 | ₩37,704 | ₩37,764 | -3.43% | 902.5만 |
|---|
| 2026.08.13 | ₩39,897 | ₩40,380 | ₩38,288 | ₩38,596 | -3.26% | 1272.2만 |
|---|
| 2026.08.12 | ₩40,883 | ₩41,574 | ₩39,240 | ₩40,206 | -1.66% | 1690.9만 |
|---|
| 2026.08.11 | ₩39,857 | ₩42,648 | ₩39,455 | ₩40,930 | +2.69% | 2316.9만 |
|---|
| 2026.08.10 | ₩41,682 | ₩43,318 | ₩41,454 | ₩42,621 | +2.25% | 1768.9만 |
|---|
| 2026.08.07 | ₩40,501 | ₩42,554 | ₩39,978 | ₩42,379 | +4.64% | 839.1만 |
|---|
| 2026.08.06 | ₩41,735 | ₩41,937 | ₩39,616 | ₩39,790 | -4.66% | 829.5만 |
|---|
| 2026.08.05 | ₩42,379 | ₩43,486 | ₩41,763 | ₩42,460 | +0.19% | 837.7만 |
|---|
| 2026.08.04 | ₩41,708 | ₩43,345 | ₩41,279 | ₩43,144 | +3.44% | 1142.6만 |
|---|
| 2026.08.03 | ₩37,027 | ₩41,836 | ₩36,980 | ₩41,346 | +11.67% | 1479.6만 |
|---|
| 2026.07.31 | ₩36,866 | ₩38,824 | ₩36,034 | ₩37,255 | +1.06% | 1258.5만 |
|---|
| 2026.07.30 | ₩33,632 | ₩37,013 | ₩32,519 | ₩36,275 | +7.86% | 1721.6만 |
|---|
| 2026.07.29 | ₩38,516 | ₩38,864 | ₩33,176 | ₩33,539 | -12.92% | 2923.8만 |
|---|
| 2026.07.28 | ₩39,388 | ₩40,246 | ₩37,040 | ₩39,334 | -0.14% | 1283.7만 |
|---|
| 2026.07.27 | ₩38,542 | ₩40,682 | ₩37,764 | ₩40,568 | +5.26% | 1617.5만 |
|---|
| 2026.07.24 | ₩44,868 | ₩46,377 | ₩37,463 | ₩37,684 | -16.01% | 2849만 |
|---|
| 2026.07.23 | ₩41,628 | ₩48,094 | ₩41,333 | ₩43,922 | +5.51% | 3262.2만 |
|---|
| 2026.07.22 | ₩44,875 | ₩45,612 | ₩42,191 | ₩42,500 | -5.29% | 831.5만 |
|---|
| 2026.07.21 | ₩43,627 | ₩45,398 | ₩43,010 | ₩43,909 | +0.65% | 975.5만 |
|---|
| 2026.07.20 | ₩43,520 | ₩45,076 | ₩43,198 | ₩43,868 | +0.80% | 834.3만 |
|---|
| 2026.07.17 | ₩43,012 | ₩45,666 | ₩42,809 | ₩44,056 | +2.43% | 991만 |
|---|
| 2026.07.16 | ₩49,181 | ₩50,576 | ₩45,049 | ₩45,183 | -8.13% | 1552.9만 |
|---|
| 2026.07.15 | ₩47,851 | ₩50,227 | ₩47,851 | ₩49,865 | +4.21% | 1442.8만 |
|---|
| 2026.07.14 | ₩46,686 | ₩47,477 | ₩45,720 | ₩47,155 | +1.01% | 773.4만 |
|---|
| 2026.07.13 | ₩46,015 | ₩47,222 | ₩45,009 | ₩46,122 | +0.23% | 941.1만 |
|---|
| 2026.07.10 | ₩48,074 | ₩48,913 | ₩44,512 | ₩46,122 | -4.06% | 1185.4만 |
|---|
| 2026.07.09 | ₩48,564 | ₩48,765 | ₩47,303 | ₩47,558 | -2.07% | 926.3만 |
|---|
| 2026.07.08 | ₩47,397 | ₩48,839 | ₩45,854 | ₩48,389 | +2.09% | 1257.6만 |
|---|
| 2026.07.07 | ₩50,992 | ₩51,769 | ₩48,483 | ₩48,523 | -4.84% | 1229.7만 |
|---|
| 2026.07.06 | ₩49,302 | ₩52,387 | ₩48,765 | ₩51,354 | +4.16% | 1373.9만 |
|---|
| 2026.07.02 | ₩50,489 | ₩50,965 | ₩48,336 | ₩49,369 | -2.22% | 1644.4만 |
|---|
| 2026.07.01 | ₩47,088 | ₩51,649 | ₩46,619 | ₩50,402 | +7.04% | 2803.2만 |
|---|
| 2026.06.30 | ₩43,935 | ₩46,538 | ₩42,386 | ₩46,511 | +5.86% | 1341.7만 |
|---|
| 2026.06.29 | ₩45,988 | ₩47,584 | ₩43,627 | ₩44,794 | -2.60% | 1406.4만 |
|---|
| 2026.06.26 | ₩42,929 | ₩47,491 | ₩42,795 | ₩45,532 | +6.06% | 2143.5만 |
|---|
| 2026.06.25 | ₩44,821 | ₩44,872 | ₩40,635 | ₩43,882 | -2.10% | 1511.4만 |
|---|
| 2026.06.24 | ₩43,734 | ₩45,277 | ₩42,419 | ₩43,868 | +0.31% | 1260만 |
|---|
| 2026.06.23 | ₩43,613 | ₩46,525 | ₩43,613 | ₩44,217 | +1.38% | 1255만 |
|---|
| 2026.06.22 | ₩46,458 | ₩48,282 | ₩44,673 | ₩44,995 | -3.15% | 2286.7만 |
|---|
| 2026.06.18 | ₩43,734 | ₩47,759 | ₩43,721 | ₩47,584 | +8.80% | 3190.4만 |
|---|
| 2026.06.17 | ₩42,393 | ₩44,875 | ₩41,628 | ₩42,782 | +0.92% | 2315.4만 |
|---|
| 2026.06.16 | ₩40,219 | ₩42,943 | ₩39,817 | ₩42,218 | +4.97% | 2207.7만 |
|---|
| 2026.06.15 | ₩37,402 | ₩40,622 | ₩37,389 | ₩40,474 | +8.21% | 2298.1만 |
|---|
| 2026.06.12 | ₩38,475 | ₩38,610 | ₩35,578 | ₩35,980 | -6.49% | 1904.6만 |
|---|
| 2026.06.11 | ₩36,624 | ₩39,039 | ₩35,806 | ₩38,730 | +5.75% | 1386.1만 |
|---|
| 2026.06.10 | ₩38,073 | ₩39,911 | ₩37,147 | ₩37,268 | -2.11% | 1685.5만 |
|---|
| 2026.06.09 | ₩36,450 | ₩39,146 | ₩34,907 | ₩38,878 | +6.66% | 2544.6만 |
|---|
| 2026.06.08 | ₩35,524 | ₩36,664 | ₩34,826 | ₩36,450 | +2.61% | 1384.3만 |
|---|
| 2026.06.05 | ₩36,356 | ₩37,416 | ₩34,075 | ₩35,135 | -3.36% | 1861.4만 |
|---|
| 2026.06.04 | ₩36,758 | ₩40,005 | ₩36,409 | ₩37,577 | +2.23% | 2383.9만 |
|---|
| 2026.06.03 | ₩36,155 | ₩37,610 | ₩34,494 | ₩36,906 | +2.08% | 1378.9만 |
|---|
| 2026.06.02 | ₩37,469 | ₩38,086 | ₩36,289 | ₩36,906 | -1.50% | 1474.1만 |
|---|
| 2026.06.01 | ₩35,135 | ₩37,858 | ₩34,209 | ₩37,241 | +5.99% | 2114.6만 |
|---|
| 2026.05.29 | ₩34,276 | ₩35,732 | ₩32,371 | ₩35,081 | +2.35% | 2073.8만 |
|---|
| 2026.05.28 | ₩33,384 | ₩34,773 | ₩32,720 | ₩34,048 | +1.99% | 1288.4만 |
|---|
| 2026.05.27 | ₩32,827 | ₩34,585 | ₩32,519 | ₩33,807 | +2.98% | 2275.7만 |
|---|
| 2026.05.26 | ₩32,036 | ₩33,136 | ₩31,338 | ₩31,996 | -0.13% | 1660.6만 |
|---|
| 2026.05.22 | ₩32,318 | ₩32,901 | ₩31,258 | ₩31,862 | -1.41% | 1478.1만 |
|---|
| 2026.05.21 | ₩30,614 | ₩32,210 | ₩30,326 | ₩32,210 | +5.21% | 1510.2만 |
|---|
| 2026.05.20 | ₩29,769 | ₩31,392 | ₩29,346 | ₩30,909 | +3.83% | 1668.7만 |
|---|
| 2026.05.19 | ₩29,702 | ₩30,440 | ₩28,883 | ₩30,104 | +1.36% | 2733.1만 |
|---|
| 2026.05.18 | ₩32,170 | ₩32,170 | ₩29,702 | ₩29,903 | -7.05% | 3229.2만 |
|---|
| 2026.05.15 | ₩31,761 | ₩33,968 | ₩31,569 | ₩33,606 | +5.81% | 2066.2만 |
|---|
| 2026.05.14 | ₩32,251 | ₩33,270 | ₩31,365 | ₩32,519 | +0.83% | 1827.6만 |
|---|
| 2026.05.13 | ₩32,881 | ₩33,391 | ₩31,204 | ₩32,385 | -1.51% | 2596.8만 |
|---|
| 2026.05.12 | ₩33,820 | ₩36,007 | ₩32,948 | ₩33,579 | -0.71% | 5363.5만 |
|---|
| 2026.05.11 | ₩39,025 | ₩40,763 | ₩38,301 | ₩39,092 | +0.17% | 6119.3만 |
|---|
| 2026.05.08 | ₩34,357 | ₩38,267 | ₩34,075 | ₩37,925 | +10.39% | 2597만 |
|---|
| 2026.05.07 | ₩35,913 | ₩36,383 | ₩34,008 | ₩34,411 | -4.18% | 1862.7만 |
|---|
| 2026.05.06 | ₩36,040 | ₩36,315 | ₩34,612 | ₩36,061 | +0.06% | 1487.4만 |
|---|
| 2026.05.05 | ₩36,101 | ₩36,101 | ₩34,746 | ₩35,323 | -2.16% | 1549.3만 |
|---|
| 2026.05.04 | ₩37,067 | ₩38,125 | ₩35,779 | ₩36,584 | -1.30% | 1507만 |
|---|
| 2026.05.01 | ₩36,611 | ₩37,255 | ₩36,128 | ₩36,772 | +0.44% | 1464.5만 |
|---|
| 2026.04.30 | ₩35,229 | ₩36,691 | ₩34,370 | ₩36,450 | +3.47% | 1741.2만 |
|---|
| 2026.04.29 | ₩37,053 | ₩37,142 | ₩34,934 | ₩35,323 | -4.67% | 1990.6만 |
|---|
| 2026.04.28 | ₩38,328 | ₩38,670 | ₩37,094 | ₩37,442 | -2.31% | 2182.6만 |
|---|
| 2026.04.27 | ₩40,166 | ₩41,212 | ₩38,972 | ₩39,428 | -1.84% | 2328.7만 |
|---|
| 2026.04.24 | ₩39,575 | ₩42,030 | ₩38,771 | ₩40,997 | +3.59% | 4347.9만 |
|---|
| 2026.04.23 | ₩40,689 | ₩42,178 | ₩36,262 | ₩37,764 | -7.19% | 4491.2만 |
|---|
| 2026.04.22 | ₩40,246 | ₩40,313 | ₩37,630 | ₩38,918 | -3.30% | 3224.7만 |
|---|
| 2026.04.21 | ₩38,348 | ₩41,413 | ₩37,362 | ₩39,924 | +4.11% | 5903.9만 |
|---|
| 2026.04.20 | ₩38,281 | ₩42,735 | ₩38,113 | ₩41,601 | +8.67% | 6928.9만 |
|---|
| 2026.04.17 | ₩37,120 | ₩39,951 | ₩36,758 | ₩38,663 | +4.16% | 5893.3만 |
|---|
| 2026.04.16 | ₩35,081 | ₩37,308 | ₩33,217 | ₩36,208 | +3.21% | 8036.4만 |
|---|
| 2026.04.15 | ₩29,138 | ₩33,129 | ₩28,548 | ₩32,586 | +11.83% | 4577.7만 |
|---|
| 2026.04.14 | ₩29,178 | ₩29,460 | ₩28,065 | ₩28,655 | -1.79% | 1937.7만 |
|---|
| 2026.04.13 | ₩25,932 | ₩29,243 | ₩25,892 | ₩28,374 | +9.42% | 2468.6만 |
|---|
| 2026.04.10 | ₩26,764 | ₩27,032 | ₩25,731 | ₩26,066 | -2.61% | 1605.5만 |
|---|
| 2026.04.09 | ₩25,905 | ₩26,522 | ₩25,436 | ₩26,495 | +2.28% | 1470만 |
|---|
| 2026.04.08 | ₩27,904 | ₩28,105 | ₩25,543 | ₩26,012 | -6.78% | 2007.9만 |
|---|
| 2026.04.07 | ₩26,791 | ₩26,831 | ₩25,440 | ₩26,160 | -2.35% | 2148.8만 |
|---|
| 2026.04.06 | ₩26,536 | ₩27,327 | ₩26,173 | ₩27,274 | +2.78% | 1958.3만 |
|---|
| 2026.04.02 | ₩25,905 | ₩26,160 | ₩25,161 | ₩25,677 | -0.88% | 2351.2만 |
|---|
| 2026.04.01 | ₩28,172 | ₩29,004 | ₩26,428 | ₩26,616 | -5.52% | 2662.5만 |
|---|
| 2026.03.31 | ₩25,194 | ₩28,172 | ₩25,009 | ₩27,850 | +10.54% | 3453.1만 |
|---|
| 2026.03.30 | ₩25,959 | ₩26,388 | ₩24,979 | ₩25,194 | -2.95% | 1922만 |
|---|
| 2026.03.27 | ₩27,609 | ₩27,636 | ₩25,735 | ₩25,999 | -5.83% | 2237.4만 |
|---|
| 2026.03.26 | ₩27,609 | ₩28,467 | ₩26,858 | ₩27,985 | +1.36% | 2602만 |
|---|
| 2026.03.25 | ₩29,111 | ₩29,514 | ₩27,595 | ₩27,958 | -3.96% | 2169.6만 |
|---|
| 2026.03.24 | ₩29,796 | ₩29,916 | ₩28,293 | ₩28,628 | -3.92% | 2640.1만 |
|---|
| 2026.03.23 | ₩30,319 | ₩30,990 | ₩29,843 | ₩30,131 | -0.62% | 2028.4만 |
|---|
| 2026.03.20 | ₩32,130 | ₩32,532 | ₩29,111 | ₩29,541 | -8.06% | 3338.1만 |
|---|
| 2026.03.19 | ₩30,708 | ₩32,720 | ₩30,335 | ₩32,412 | +5.55% | 2990.9만 |
|---|
| 2026.03.18 | ₩33,136 | ₩33,592 | ₩31,057 | ₩31,057 | -6.28% | 3535.4만 |
|---|
| 2026.03.17 | ₩32,928 | ₩33,860 | ₩32,184 | ₩33,512 | +1.77% | 3531.6만 |
|---|
| 2026.03.16 | ₩32,492 | ₩33,760 | ₩31,553 | ₩33,378 | +2.73% | 3797.2만 |
|---|
| 2026.03.13 | ₩32,291 | ₩33,297 | ₩31,191 | ₩33,230 | +2.91% | 4298.3만 |
|---|
| 2026.03.12 | ₩36,007 | ₩36,544 | ₩31,875 | ₩31,982 | -11.18% | 6830.3만 |
|---|
| 2026.03.11 | ₩31,016 | ₩36,946 | ₩30,601 | ₩34,719 | +11.94% | 1.1억 |
|---|
| 2026.03.10 | ₩32,197 | ₩34,920 | ₩30,091 | ₩31,486 | -2.21% | 1.2억 |
|---|
| 2026.03.09 | ₩31,144 | ₩31,540 | ₩28,132 | ₩29,729 | -4.54% | 1.7억 |
|---|
| 2026.03.06 | ₩20,848 | ₩21,249 | ₩20,405 | ₩21,116 | +1.29% | 2109.4만 |
|---|
| 2026.03.05 | ₩22,176 | ₩22,592 | ₩20,915 | ₩21,304 | -3.93% | 1900.4만 |
|---|
| 2026.03.04 | ₩21,290 | ₩22,457 | ₩21,196 | ₩22,068 | +3.65% | 2043.8만 |
|---|
| 2026.03.03 | ₩21,465 | ₩22,685 | ₩20,485 | ₩21,223 | -1.13% | 2750.8만 |
|---|
| 2026.03.02 | ₩19,466 | ₩22,109 | ₩19,197 | ₩22,109 | +13.58% | 3283.6만 |
|---|
| 2026.02.27 | ₩20,405 | ₩20,515 | ₩19,425 | ₩19,479 | -4.54% | 2348.5만 |
|---|
| 2026.02.26 | ₩21,161 | ₩21,948 | ₩20,103 | ₩20,928 | -1.10% | 2943.1만 |
|---|
| 2026.02.25 | ₩21,022 | ₩22,082 | ₩20,204 | ₩21,223 | +0.96% | 3831.8만 |
|---|
| 2026.02.24 | ₩19,895 | ₩21,545 | ₩18,433 | ₩20,740 | +4.25% | 6395.3만 |
|---|
| 2026.02.23 | ₩21,190 | ₩21,190 | ₩20,331 | ₩20,807 | -1.80% | 4335.6만 |
|---|
| 2026.02.20 | ₩20,995 | ₩21,867 | ₩20,512 | ₩20,968 | -0.13% | 2535.4만 |
|---|
| 2026.02.19 | ₩21,478 | ₩22,202 | ₩20,740 | ₩21,223 | -1.19% | 3279.8만 |
|---|
| 2026.02.18 | ₩21,612 | ₩22,001 | ₩20,894 | ₩21,250 | -1.68% | 1728.3만 |
|---|
| 2026.02.17 | ₩21,867 | ₩22,699 | ₩21,183 | ₩21,827 | -0.18% | 2243.5만 |
|---|
| 2026.02.13 | ₩21,612 | ₩22,632 | ₩21,572 | ₩21,867 | +1.18% | 2624.8만 |
|---|
| 2026.02.12 | ₩22,162 | ₩22,753 | ₩20,968 | ₩21,196 | -4.36% | 3182.6만 |
|---|
| 2026.02.11 | ₩23,504 | ₩23,651 | ₩22,270 | ₩22,390 | -4.74% | 3358.8만 |
|---|
| 2026.02.10 | ₩25,087 | ₩25,999 | ₩23,074 | ₩23,128 | -7.81% | 5169.4만 |
|---|
| 2026.02.09 | ₩23,920 | ₩26,187 | ₩21,934 | ₩25,932 | +8.41% | 1.4억 |
|---|
| 2026.02.06 | ₩29,916 | ₩31,684 | ₩28,333 | ₩30,882 | +3.23% | 4635.2만 |
|---|
| 2026.02.05 | ₩35,953 | ₩37,255 | ₩30,788 | ₩31,499 | -12.39% | 7125.4만 |
|---|
| 2026.02.04 | ₩36,490 | ₩36,490 | ₩32,184 | ₩32,734 | -10.29% | 3167.6만 |
|---|
| 2026.02.03 | ₩35,631 | ₩35,980 | ₩33,056 | ₩34,263 | -3.84% | 2136.6만 |
|---|
| 2026.02.02 | ₩36,369 | ₩36,758 | ₩35,443 | ₩35,470 | -2.47% | 1361.3만 |
|---|
| 2026.01.30 | ₩39,441 | ₩40,608 | ₩36,047 | ₩36,342 | -7.86% | 2190.8만 |
|---|
| 2026.01.29 | ₩38,811 | ₩41,185 | ₩38,187 | ₩40,072 | +3.25% | 2211.6만 |
|---|
| 2026.01.28 | ₩40,018 | ₩40,219 | ₩37,999 | ₩38,462 | -3.89% | 1505.4만 |
|---|
| 2026.01.27 | ₩40,354 | ₩40,474 | ₩38,811 | ₩39,817 | -1.33% | 1663.4만 |
|---|
| 2026.01.26 | ₩39,763 | ₩41,521 | ₩39,468 | ₩40,622 | +2.16% | 1268.5만 |
|---|
| 2026.01.23 | ₩40,434 | ₩41,574 | ₩39,441 | ₩39,736 | -1.73% | 1423.7만 |
|---|
| 2026.01.22 | ₩39,575 | ₩41,279 | ₩38,905 | ₩40,944 | +3.46% | 1416.9만 |
|---|
| 2026.01.21 | ₩40,917 | ₩41,105 | ₩37,509 | ₩38,757 | -5.28% | 2791만 |
|---|
| 2026.01.20 | ₩40,447 | ₩41,990 | ₩40,277 | ₩40,877 | +1.06% | 1647.2만 |
|---|
| 2026.01.16 | ₩41,896 | ₩42,686 | ₩41,105 | ₩42,098 | +0.48% | 1459.1만 |
|---|
| 2026.01.15 | ₩42,366 | ₩42,473 | ₩41,226 | ₩41,896 | -1.11% | 1366.6만 |
|---|
| 2026.01.14 | ₩42,970 | ₩42,983 | ₩41,252 | ₩42,017 | -2.22% | 1513.3만 |
|---|
| 2026.01.13 | ₩44,539 | ₩44,633 | ₩42,540 | ₩43,198 | -3.01% | 1526.2만 |
|---|
| 2026.01.12 | ₩41,688 | ₩43,942 | ₩40,139 | ₩43,385 | +4.07% | 2563.4만 |
|---|
| 2026.01.09 | ₩46,028 | ₩46,082 | ₩42,473 | ₩42,513 | -7.64% | 2540만 |
|---|
| 2026.01.08 | ₩47,169 | ₩47,169 | ₩44,955 | ₩45,438 | -3.67% | 1561.1만 |
|---|
| 2026.01.07 | ₩47,611 | ₩48,899 | ₩46,873 | ₩47,571 | -0.08% | 1098.6만 |
|---|
| 2026.01.06 | ₩47,524 | ₩48,228 | ₩46,042 | ₩47,571 | +0.10% | 1183.6만 |
|---|
| 2026.01.05 | ₩45,559 | ₩48,067 | ₩44,526 | ₩46,565 | +2.21% | 1734.4만 |
|---|
| 2026.01.02 | ₩44,271 | ₩45,250 | ₩42,996 | ₩44,821 | +1.24% | 1332.1만 |
|---|
| 2025.12.31 | ₩44,163 | ₩44,204 | ₩43,016 | ₩43,560 | -1.37% | 1411.8만 |
|---|
| 2025.12.30 | ₩45,881 | ₩46,169 | ₩44,324 | ₩44,324 | -3.39% | 1126.3만 |
|---|
| 2025.12.29 | ₩45,693 | ₩46,619 | ₩45,344 | ₩45,747 | +0.12% | 922.5만 |
|---|
| 2025.12.26 | ₩46,377 | ₩46,444 | ₩44,942 | ₩46,028 | -0.75% | 991만 |
|---|
| 2025.12.24 | ₩46,431 | ₩47,008 | ₩45,787 | ₩46,511 | +0.17% | 492.3만 |
|---|
| 2025.12.23 | ₩46,619 | ₩47,142 | ₩45,747 | ₩46,686 | +0.14% | 952.4만 |
|---|
| 2025.12.22 | ₩48,255 | ₩48,658 | ₩46,665 | ₩47,021 | -2.56% | 1290.8만 |
|---|
| 2025.12.19 | ₩46,914 | ₩48,108 | ₩46,417 | ₩47,705 | +1.69% | 1376.5만 |
|---|
| 2025.12.18 | ₩47,759 | ₩48,336 | ₩46,028 | ₩46,645 | -2.33% | 1172.8만 |
|---|
| 2025.12.17 | ₩49,248 | ₩50,455 | ₩46,813 | ₩46,914 | -4.74% | 1145.2만 |
|---|
| 2025.12.16 | ₩48,309 | ₩49,503 | ₩47,504 | ₩49,449 | +2.36% | 1036만 |
|---|
| 2025.12.15 | ₩50,737 | ₩51,019 | ₩47,866 | ₩48,631 | -4.15% | 1129.5만 |
|---|
| 2025.12.12 | ₩50,442 | ₩52,159 | ₩49,436 | ₩49,919 | -1.04% | 1034.5만 |
|---|
| 2025.12.11 | ₩49,972 | ₩50,791 | ₩49,167 | ₩50,670 | +1.40% | 1026만 |
|---|
| 2025.12.10 | ₩53,192 | ₩53,373 | ₩50,455 | ₩50,818 | -4.46% | 1642.6만 |
|---|
| 2025.12.09 | ₩52,374 | ₩54,654 | ₩52,226 | ₩53,420 | +2.00% | 1261.8만 |
|---|
| 2025.12.08 | ₩52,776 | ₩53,125 | ₩51,296 | ₩52,481 | -0.56% | 971.3만 |
|---|
| 2025.12.05 | ₩53,662 | ₩54,990 | ₩52,548 | ₩52,588 | -2.00% | 2217.4만 |
|---|
| 2025.12.04 | ₩51,341 | ₩54,279 | ₩50,608 | ₩53,688 | +4.57% | 2475.5만 |
|---|
| 2025.12.03 | ₩48,765 | ₩49,805 | ₩48,000 | ₩49,731 | +1.98% | 1087.5만 |
|---|
| 2025.12.02 | ₩50,375 | ₩51,354 | ₩48,584 | ₩48,711 | -3.30% | 1207.6만 |
|---|
| 2025.12.01 | ₩51,985 | ₩52,655 | ₩50,274 | ₩50,321 | -3.20% | 1356.4만 |
|---|
| 2025.11.28 | ₩52,186 | ₩53,483 | ₩51,676 | ₩53,340 | +2.21% | 936.4만 |
|---|
| 2025.11.26 | ₩50,643 | ₩52,038 | ₩50,120 | ₩51,515 | +1.72% | 1344.8만 |
|---|
| 2025.11.25 | ₩50,979 | ₩51,461 | ₩49,503 | ₩49,758 | -2.39% | 1439.4만 |
|---|
| 2025.11.24 | ₩47,101 | ₩51,166 | ₩46,967 | ₩50,683 | +7.60% | 2083.6만 |
|---|
| 2025.11.21 | ₩44,995 | ₩46,940 | ₩44,110 | ₩46,565 | +3.49% | 1877.5만 |
|---|
| 2025.11.20 | ₩49,342 | ₩49,932 | ₩44,901 | ₩45,103 | -8.59% | 2832.6만 |
|---|
| 2025.11.19 | ₩49,100 | ₩49,100 | ₩46,189 | ₩48,067 | -2.10% | 2096.4만 |
|---|
| 2025.11.18 | ₩47,906 | ₩49,281 | ₩45,787 | ₩48,644 | +1.54% | 2653.7만 |
|---|
| 2025.11.17 | ₩49,194 | ₩50,482 | ₩45,492 | ₩47,732 | -2.97% | 3015.6만 |
|---|
| 2025.11.14 | ₩47,524 | ₩51,098 | ₩46,860 | ₩49,610 | +4.39% | 3148.5만 |
|---|
| 2025.11.13 | ₩52,213 | ₩52,266 | ₩48,000 | ₩48,363 | -7.37% | 3491.3만 |
|---|
| 2025.11.12 | ₩53,138 | ₩53,996 | ₩51,327 | ₩52,347 | -1.49% | 2196.7만 |
|---|
| 2025.11.11 | ₩54,882 | ₩55,379 | ₩52,146 | ₩53,326 | -2.84% | 2289.2만 |
|---|
| 2025.11.10 | ₩57,009 | ₩57,284 | ₩53,957 | ₩55,070 | -3.40% | 2179.9만 |
|---|
| 2025.11.07 | ₩54,654 | ₩55,372 | ₩52,776 | ₩55,043 | +0.71% | 2893.5만 |
|---|
| 2025.11.06 | ₩59,028 | ₩59,028 | ₩53,447 | ₩55,701 | -5.64% | 4324.7만 |
|---|
| 2025.11.05 | ₩59,162 | ₩62,811 | ₩58,598 | ₩58,666 | -0.84% | 3629.8만 |
|---|
| 2025.11.04 | ₩61,375 | ₩64,850 | ₩56,881 | ₩57,404 | -6.47% | 6119.1만 |
|---|
| 2025.11.03 | ₩62,918 | ₩63,254 | ₩59,041 | ₩59,551 | -5.35% | 4054만 |
|---|
| 2025.10.31 | ₩60,859 | ₩63,376 | ₩60,369 | ₩60,986 | +0.21% | 2189.2만 |
|---|
| 2025.10.30 | ₩61,805 | ₩62,945 | ₩59,095 | ₩59,108 | -4.36% | 1704.9만 |
|---|
| 2025.10.29 | ₩63,146 | ₩65,004 | ₩61,751 | ₩62,556 | -0.93% | 1979.7만 |
|---|
| 2025.10.28 | ₩65,923 | ₩65,964 | ₩63,213 | ₩63,213 | -4.11% | 1382.2만 |
|---|
| 2025.10.27 | ₩67,265 | ₩67,332 | ₩64,609 | ₩64,702 | -3.81% | 1674.2만 |
|---|
| 2025.10.24 | ₩66,997 | ₩68,405 | ₩65,413 | ₩65,440 | -2.32% | 1606.4만 |
|---|
| 2025.10.23 | ₩64,421 | ₩65,185 | ₩62,905 | ₩65,051 | +0.98% | 1846.4만 |
|---|
| 2025.10.22 | ₩65,548 | ₩65,601 | ₩61,912 | ₩63,669 | -2.87% | 2386.6만 |
|---|
| 2025.10.21 | ₩68,190 | ₩68,901 | ₩66,071 | ₩66,218 | -2.89% | 2971.8만 |
|---|
| 2025.10.20 | ₩68,915 | ₩70,310 | ₩67,372 | ₩68,901 | -0.02% | 3010.1만 |
|---|
| 2025.10.17 | ₩76,629 | ₩77,071 | ₩66,540 | ₩66,782 | -12.85% | 7458.2만 |
|---|
| 2025.10.16 | ₩83,336 | ₩85,362 | ₩77,554 | ₩79,352 | -4.78% | 3818.2만 |
|---|
| 2025.10.15 | ₩74,187 | ₩87,601 | ₩73,027 | ₩84,195 | +13.49% | 5506.6만 |
|---|
| 2025.10.14 | ₩71,407 | ₩73,973 | ₩69,398 | ₩72,470 | +1.49% | 2110.4만 |
|---|
| 2025.10.13 | ₩73,007 | ₩75,488 | ₩72,226 | ₩73,422 | +0.57% | 2336만 |
|---|
| 2025.10.10 | ₩78,198 | ₩79,446 | ₩71,128 | ₩72,376 | -7.45% | 3195.3만 |
|---|