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 | ₩37,880 | ₩42,033 | ₩37,840 | ₩41,329 | +9.10% | 1598.5만 |
| 2026.10.08 | ₩39,030 | ₩39,591 | ₩36,744 | ₩37,506 | -3.90% | 1505.7만 |
| 2026.10.07 | ₩38,589 | ₩39,990 | ₩38,428 | ₩39,484 | +2.32% | 546.1만 |
| 2026.10.06 | ₩40,206 | ₩40,206 | ₩38,856 | ₩39,391 | -2.03% | 880.5만 |
| 2026.10.05 | ₩38,642 | ₩40,153 | ₩38,495 | ₩39,658 | +2.63% | 799.7만 |
| 2026.10.02 | ₩40,206 | ₩40,915 | ₩38,161 | ₩38,763 | -3.59% | 1008.1만 |
| 2026.10.01 | ₩39,645 | ₩39,944 | ₩38,281 | ₩39,164 | -1.21% | 794.1만 |
| 2026.09.30 | ₩38,976 | ₩41,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,819 |
| +2.16% |
| 1452.1만 |
| 2026.09.29 | ₩39,284 | ₩39,877 | ₩37,820 | ₩38,362 | -2.35% | 658.3만 |
|---|
| 2026.09.28 | ₩38,763 | ₩39,351 | ₩38,041 | ₩38,469 | -0.76% | 652.5만 |
|---|
| 2026.09.25 | ₩39,404 | ₩39,778 | ₩38,181 | ₩39,324 | -0.20% | 819만 |
|---|
| 2026.09.24 | ₩37,426 | ₩39,631 | ₩36,504 | ₩39,137 | +4.57% | 1671.2만 |
|---|
| 2026.09.23 | ₩40,634 | ₩41,376 | ₩37,854 | ₩37,947 | -6.61% | 1188.6만 |
|---|
| 2026.09.22 | ₩40,032 | ₩42,519 | ₩39,053 | ₩40,674 | +1.60% | 1664.9만 |
|---|
| 2026.09.21 | ₩38,094 | ₩39,464 | ₩37,667 | ₩39,230 | +2.98% | 844.7만 |
|---|
| 2026.09.18 | ₩38,575 | ₩38,776 | ₩37,029 | ₩37,413 | -3.01% | 939.6만 |
|---|
| 2026.09.17 | ₩38,428 | ₩38,656 | ₩36,958 | ₩37,279 | -2.99% | 824.5만 |
|---|
| 2026.09.16 | ₩37,105 | ₩38,161 | ₩36,704 | ₩37,426 | +0.86% | 735.2만 |
|---|
| 2026.09.15 | ₩37,827 | ₩38,976 | ₩37,159 | ₩37,225 | -1.59% | 815.2만 |
|---|
| 2026.09.14 | ₩36,597 | ₩39,351 | ₩36,276 | ₩38,509 | +5.22% | 1197.5만 |
|---|
| 2026.09.11 | ₩36,637 | ₩36,931 | ₩35,728 | ₩36,771 | +0.36% | 709.2만 |
|---|
| 2026.09.10 | ₩36,490 | ₩37,426 | ₩36,251 | ₩36,677 | +0.51% | 756.7만 |
|---|
| 2026.09.09 | ₩37,560 | ₩37,800 | ₩36,450 | ₩37,292 | -0.71% | 844.2만 |
|---|
| 2026.09.08 | ₩37,065 | ₩37,867 | ₩36,905 | ₩37,653 | +1.59% | 856.7만 |
|---|
| 2026.09.04 | ₩37,065 | ₩37,359 | ₩36,597 | ₩37,038 | -0.07% | 718.2만 |
|---|
| 2026.09.03 | ₩38,602 | ₩38,923 | ₩36,824 | ₩37,185 | -3.67% | 1221.4만 |
|---|
| 2026.09.02 | ₩37,867 | ₩39,264 | ₩37,626 | ₩38,335 | +1.24% | 789.6만 |
|---|
| 2026.09.01 | ₩39,137 | ₩39,925 | ₩37,934 | ₩38,014 | -2.87% | 730.5만 |
|---|
| 2026.08.31 | ₩38,321 | ₩39,819 | ₩38,268 | ₩39,538 | +3.17% | 830.8만 |
|---|
| 2026.08.28 | ₩41,917 | ₩41,970 | ₩38,121 | ₩38,549 | -8.04% | 1472.6만 |
|---|
| 2026.08.27 | ₩40,634 | ₩42,752 | ₩39,730 | ₩42,318 | +4.14% | 961.6만 |
|---|
| 2026.08.26 | ₩41,489 | ₩42,278 | ₩39,591 | ₩39,872 | -3.90% | 1158.4만 |
|---|
| 2026.08.25 | ₩41,823 | ₩43,454 | ₩41,075 | ₩42,438 | +1.47% | 963.6만 |
|---|
| 2026.08.24 | ₩43,361 | ₩43,735 | ₩40,500 | ₩41,543 | -4.19% | 1387.3만 |
|---|
| 2026.08.21 | ₩42,331 | ₩46,055 | ₩42,238 | ₩45,152 | +6.66% | 1470.7만 |
|---|
| 2026.08.20 | ₩40,981 | ₩44,323 | ₩40,981 | ₩42,585 | +3.91% | 1893만 |
|---|
| 2026.08.19 | ₩36,824 | ₩41,797 | ₩36,637 | ₩41,556 | +12.85% | 2001.4만 |
|---|
| 2026.08.18 | ₩37,225 | ₩38,562 | ₩36,597 | ₩36,611 | -1.65% | 793.2만 |
|---|
| 2026.08.17 | ₩37,613 | ₩38,402 | ₩36,771 | ₩38,241 | +1.67% | 1035만 |
|---|
| 2026.08.14 | ₩38,963 | ₩39,164 | ₩37,566 | ₩37,626 | -3.43% | 902.5만 |
|---|
| 2026.08.13 | ₩39,752 | ₩40,233 | ₩38,148 | ₩38,455 | -3.26% | 1272.2만 |
|---|
| 2026.08.12 | ₩40,734 | ₩41,422 | ₩39,097 | ₩40,059 | -1.66% | 1690.9만 |
|---|
| 2026.08.11 | ₩39,712 | ₩42,492 | ₩39,311 | ₩40,781 | +2.69% | 2316.9만 |
|---|
| 2026.08.10 | ₩41,529 | ₩43,160 | ₩41,302 | ₩42,465 | +2.25% | 1768.9만 |
|---|
| 2026.08.07 | ₩40,353 | ₩42,398 | ₩39,832 | ₩42,224 | +4.64% | 839.1만 |
|---|
| 2026.08.06 | ₩41,583 | ₩41,783 | ₩39,471 | ₩39,645 | -4.66% | 829.5만 |
|---|
| 2026.08.05 | ₩42,224 | ₩43,327 | ₩41,611 | ₩42,305 | +0.19% | 837.7만 |
|---|
| 2026.08.04 | ₩41,556 | ₩43,187 | ₩41,128 | ₩42,986 | +3.44% | 1142.6만 |
|---|
| 2026.08.03 | ₩36,891 | ₩41,683 | ₩36,844 | ₩41,195 | +11.67% | 1479.6만 |
|---|
| 2026.07.31 | ₩36,731 | ₩38,682 | ₩35,902 | ₩37,118 | +1.06% | 1258.5만 |
|---|
| 2026.07.30 | ₩33,510 | ₩36,878 | ₩32,400 | ₩36,143 | +7.86% | 1721.6만 |
|---|
| 2026.07.29 | ₩38,375 | ₩38,722 | ₩33,055 | ₩33,416 | -12.92% | 2923.8만 |
|---|
| 2026.07.28 | ₩39,244 | ₩40,099 | ₩36,905 | ₩39,190 | -0.14% | 1283.7만 |
|---|
| 2026.07.27 | ₩38,402 | ₩40,534 | ₩37,626 | ₩40,420 | +5.26% | 1617.5만 |
|---|
| 2026.07.24 | ₩44,704 | ₩46,208 | ₩37,326 | ₩37,546 | -16.01% | 2849만 |
|---|
| 2026.07.23 | ₩41,476 | ₩47,919 | ₩41,182 | ₩43,762 | +5.51% | 3262.2만 |
|---|
| 2026.07.22 | ₩44,711 | ₩45,446 | ₩42,037 | ₩42,345 | -5.29% | 831.5만 |
|---|
| 2026.07.21 | ₩43,468 | ₩45,232 | ₩42,853 | ₩43,748 | +0.65% | 975.5만 |
|---|
| 2026.07.20 | ₩43,361 | ₩44,911 | ₩43,040 | ₩43,708 | +0.80% | 834.3만 |
|---|
| 2026.07.17 | ₩42,855 | ₩45,499 | ₩42,652 | ₩43,895 | +2.43% | 991만 |
|---|
| 2026.07.16 | ₩49,001 | ₩50,391 | ₩44,884 | ₩45,018 | -8.13% | 1552.9만 |
|---|
| 2026.07.15 | ₩47,677 | ₩50,044 | ₩47,677 | ₩49,683 | +4.21% | 1442.8만 |
|---|
| 2026.07.14 | ₩46,515 | ₩47,304 | ₩45,553 | ₩46,983 | +1.01% | 773.4만 |
|---|
| 2026.07.13 | ₩45,847 | ₩47,050 | ₩44,844 | ₩45,954 | +0.23% | 941.1만 |
|---|
| 2026.07.10 | ₩47,898 | ₩48,734 | ₩44,350 | ₩45,954 | -4.06% | 1185.4만 |
|---|
| 2026.07.09 | ₩48,386 | ₩48,587 | ₩47,130 | ₩47,384 | -2.07% | 926.3만 |
|---|
| 2026.07.08 | ₩47,223 | ₩48,660 | ₩45,686 | ₩48,213 | +2.09% | 1257.6만 |
|---|
| 2026.07.07 | ₩50,806 | ₩51,580 | ₩48,306 | ₩48,346 | -4.84% | 1229.7만 |
|---|
| 2026.07.06 | ₩49,122 | ₩52,196 | ₩48,587 | ₩51,167 | +4.16% | 1373.9만 |
|---|
| 2026.07.02 | ₩50,304 | ₩50,779 | ₩48,159 | ₩49,188 | -2.22% | 1644.4만 |
|---|
| 2026.07.01 | ₩46,916 | ₩51,461 | ₩46,448 | ₩50,218 | +7.04% | 2803.2만 |
|---|
| 2026.06.30 | ₩43,775 | ₩46,368 | ₩42,231 | ₩46,341 | +5.86% | 1341.7만 |
|---|
| 2026.06.29 | ₩45,820 | ₩47,411 | ₩43,468 | ₩44,630 | -2.60% | 1406.4만 |
|---|
| 2026.06.26 | ₩42,772 | ₩47,317 | ₩42,639 | ₩45,366 | +6.06% | 2143.5만 |
|---|
| 2026.06.25 | ₩44,657 | ₩44,708 | ₩40,487 | ₩43,721 | -2.10% | 1511.4만 |
|---|
| 2026.06.24 | ₩43,574 | ₩45,112 | ₩42,265 | ₩43,708 | +0.31% | 1260만 |
|---|
| 2026.06.23 | ₩43,454 | ₩46,355 | ₩43,454 | ₩44,056 | +1.38% | 1255만 |
|---|
| 2026.06.22 | ₩46,288 | ₩48,106 | ₩44,510 | ₩44,831 | -3.15% | 2286.7만 |
|---|
| 2026.06.18 | ₩43,574 | ₩47,584 | ₩43,561 | ₩47,411 | +8.80% | 3190.4만 |
|---|
| 2026.06.17 | ₩42,238 | ₩44,711 | ₩41,476 | ₩42,625 | +0.92% | 2315.4만 |
|---|
| 2026.06.16 | ₩40,072 | ₩42,786 | ₩39,671 | ₩42,064 | +4.97% | 2207.7만 |
|---|
| 2026.06.15 | ₩37,266 | ₩40,473 | ₩37,252 | ₩40,326 | +8.21% | 2298.1만 |
|---|
| 2026.06.12 | ₩38,335 | ₩38,469 | ₩35,448 | ₩35,849 | -6.49% | 1904.6만 |
|---|
| 2026.06.11 | ₩36,490 | ₩38,896 | ₩35,675 | ₩38,589 | +5.75% | 1386.1만 |
|---|
| 2026.06.10 | ₩37,934 | ₩39,765 | ₩37,012 | ₩37,132 | -2.11% | 1685.5만 |
|---|
| 2026.06.09 | ₩36,317 | ₩39,003 | ₩34,779 | ₩38,736 | +6.66% | 2544.6만 |
|---|
| 2026.06.08 | ₩35,394 | ₩36,530 | ₩34,699 | ₩36,317 | +2.61% | 1384.3만 |
|---|
| 2026.06.05 | ₩36,223 | ₩37,279 | ₩33,951 | ₩35,007 | -3.36% | 1861.4만 |
|---|
| 2026.06.04 | ₩36,624 | ₩39,859 | ₩36,276 | ₩37,439 | +2.23% | 2383.9만 |
|---|
| 2026.06.03 | ₩36,022 | ₩37,473 | ₩34,368 | ₩36,771 | +2.08% | 1378.9만 |
|---|
| 2026.06.02 | ₩37,332 | ₩37,947 | ₩36,156 | ₩36,771 | -1.50% | 1474.1만 |
|---|
| 2026.06.01 | ₩35,007 | ₩37,720 | ₩34,084 | ₩37,105 | +5.99% | 2114.6만 |
|---|
| 2026.05.29 | ₩34,151 | ₩35,601 | ₩32,253 | ₩34,953 | +2.35% | 2073.8만 |
|---|
| 2026.05.28 | ₩33,262 | ₩34,646 | ₩32,601 | ₩33,924 | +1.99% | 1288.4만 |
|---|
| 2026.05.27 | ₩32,708 | ₩34,459 | ₩32,400 | ₩33,683 | +2.98% | 2275.7만 |
|---|
| 2026.05.26 | ₩31,919 | ₩33,015 | ₩31,224 | ₩31,879 | -0.13% | 1660.6만 |
|---|
| 2026.05.22 | ₩32,200 | ₩32,781 | ₩31,144 | ₩31,745 | -1.41% | 1478.1만 |
|---|
| 2026.05.21 | ₩30,502 | ₩32,093 | ₩30,215 | ₩32,093 | +5.21% | 1510.2만 |
|---|
| 2026.05.20 | ₩29,660 | ₩31,277 | ₩29,239 | ₩30,796 | +3.83% | 1668.7만 |
|---|
| 2026.05.19 | ₩29,593 | ₩30,328 | ₩28,778 | ₩29,994 | +1.36% | 2733.1만 |
|---|
| 2026.05.18 | ₩32,053 | ₩32,053 | ₩29,593 | ₩29,794 | -7.05% | 3229.2만 |
|---|
| 2026.05.15 | ₩31,645 | ₩33,844 | ₩31,454 | ₩33,483 | +5.81% | 2066.2만 |
|---|
| 2026.05.14 | ₩32,133 | ₩33,149 | ₩31,251 | ₩32,400 | +0.83% | 1827.6만 |
|---|
| 2026.05.13 | ₩32,761 | ₩33,269 | ₩31,090 | ₩32,266 | -1.51% | 2596.8만 |
|---|
| 2026.05.12 | ₩33,697 | ₩35,875 | ₩32,828 | ₩33,456 | -0.71% | 5363.5만 |
|---|
| 2026.05.11 | ₩38,883 | ₩40,614 | ₩38,161 | ₩38,950 | +0.17% | 6119.3만 |
|---|
| 2026.05.08 | ₩34,231 | ₩38,128 | ₩33,951 | ₩37,787 | +10.39% | 2597만 |
|---|
| 2026.05.07 | ₩35,782 | ₩36,250 | ₩33,884 | ₩34,285 | -4.18% | 1862.7만 |
|---|
| 2026.05.06 | ₩35,909 | ₩36,183 | ₩34,485 | ₩35,929 | +0.06% | 1487.4만 |
|---|
| 2026.05.05 | ₩35,969 | ₩35,969 | ₩34,619 | ₩35,194 | -2.16% | 1549.3만 |
|---|
| 2026.05.04 | ₩36,931 | ₩37,986 | ₩35,648 | ₩36,450 | -1.30% | 1507만 |
|---|
| 2026.05.01 | ₩36,477 | ₩37,118 | ₩35,996 | ₩36,637 | +0.44% | 1464.5만 |
|---|
| 2026.04.30 | ₩35,100 | ₩36,557 | ₩34,245 | ₩36,317 | +3.47% | 1741.2만 |
|---|
| 2026.04.29 | ₩36,918 | ₩37,006 | ₩34,806 | ₩35,194 | -4.67% | 1990.6만 |
|---|
| 2026.04.28 | ₩38,188 | ₩38,529 | ₩36,958 | ₩37,306 | -2.31% | 2182.6만 |
|---|
| 2026.04.27 | ₩40,019 | ₩41,062 | ₩38,829 | ₩39,284 | -1.84% | 2328.7만 |
|---|
| 2026.04.24 | ₩39,431 | ₩41,877 | ₩38,629 | ₩40,848 | +3.59% | 4347.9만 |
|---|
| 2026.04.23 | ₩40,540 | ₩42,024 | ₩36,129 | ₩37,626 | -7.19% | 4491.2만 |
|---|
| 2026.04.22 | ₩40,099 | ₩40,166 | ₩37,493 | ₩38,776 | -3.30% | 3224.7만 |
|---|
| 2026.04.21 | ₩38,208 | ₩41,262 | ₩37,225 | ₩39,778 | +4.11% | 5903.9만 |
|---|
| 2026.04.20 | ₩38,141 | ₩42,579 | ₩37,974 | ₩41,449 | +8.67% | 6928.9만 |
|---|
| 2026.04.17 | ₩36,985 | ₩39,805 | ₩36,624 | ₩38,522 | +4.16% | 5893.3만 |
|---|
| 2026.04.16 | ₩34,953 | ₩37,172 | ₩33,095 | ₩36,076 | +3.21% | 8036.4만 |
|---|
| 2026.04.15 | ₩29,032 | ₩33,008 | ₩28,444 | ₩32,467 | +11.83% | 4577.7만 |
|---|
| 2026.04.14 | ₩29,072 | ₩29,353 | ₩27,963 | ₩28,551 | -1.79% | 1937.7만 |
|---|
| 2026.04.13 | ₩25,837 | ₩29,136 | ₩25,797 | ₩28,270 | +9.42% | 2468.6만 |
|---|
| 2026.04.10 | ₩26,666 | ₩26,933 | ₩25,637 | ₩25,971 | -2.61% | 1605.5만 |
|---|
| 2026.04.09 | ₩25,811 | ₩26,425 | ₩25,343 | ₩26,399 | +2.28% | 1470만 |
|---|
| 2026.04.08 | ₩27,802 | ₩28,003 | ₩25,450 | ₩25,917 | -6.78% | 2007.9만 |
|---|
| 2026.04.07 | ₩26,693 | ₩26,733 | ₩25,347 | ₩26,064 | -2.35% | 2148.8만 |
|---|
| 2026.04.06 | ₩26,439 | ₩27,227 | ₩26,078 | ₩27,174 | +2.78% | 1958.3만 |
|---|
| 2026.04.02 | ₩25,811 | ₩26,064 | ₩25,069 | ₩25,583 | -0.88% | 2351.2만 |
|---|
| 2026.04.01 | ₩28,069 | ₩28,898 | ₩26,332 | ₩26,519 | -5.52% | 2662.5만 |
|---|
| 2026.03.31 | ₩25,102 | ₩28,069 | ₩24,918 | ₩27,749 | +10.54% | 3453.1만 |
|---|
| 2026.03.30 | ₩25,864 | ₩26,292 | ₩24,888 | ₩25,102 | -2.95% | 1922만 |
|---|
| 2026.03.27 | ₩27,508 | ₩27,535 | ₩25,641 | ₩25,904 | -5.83% | 2237.4만 |
|---|
| 2026.03.26 | ₩27,508 | ₩28,363 | ₩26,760 | ₩27,882 | +1.36% | 2602만 |
|---|
| 2026.03.25 | ₩29,005 | ₩29,406 | ₩27,495 | ₩27,856 | -3.96% | 2169.6만 |
|---|
| 2026.03.24 | ₩29,687 | ₩29,807 | ₩28,190 | ₩28,524 | -3.92% | 2640.1만 |
|---|
| 2026.03.23 | ₩30,208 | ₩30,876 | ₩29,734 | ₩30,021 | -0.62% | 2028.4만 |
|---|
| 2026.03.20 | ₩32,013 | ₩32,414 | ₩29,005 | ₩29,433 | -8.06% | 3338.1만 |
|---|
| 2026.03.19 | ₩30,596 | ₩32,601 | ₩30,224 | ₩32,293 | +5.55% | 2990.9만 |
|---|
| 2026.03.18 | ₩33,015 | ₩33,469 | ₩30,943 | ₩30,943 | -6.28% | 3535.4만 |
|---|
| 2026.03.17 | ₩32,808 | ₩33,737 | ₩32,066 | ₩33,389 | +1.77% | 3531.6만 |
|---|
| 2026.03.16 | ₩32,373 | ₩33,637 | ₩31,438 | ₩33,256 | +2.73% | 3797.2만 |
|---|
| 2026.03.13 | ₩32,173 | ₩33,175 | ₩31,077 | ₩33,109 | +2.91% | 4298.3만 |
|---|
| 2026.03.12 | ₩35,875 | ₩36,410 | ₩31,759 | ₩31,865 | -11.18% | 6830.3만 |
|---|
| 2026.03.11 | ₩30,903 | ₩36,811 | ₩30,489 | ₩34,592 | +11.94% | 1.1억 |
|---|
| 2026.03.10 | ₩32,079 | ₩34,793 | ₩29,981 | ₩31,371 | -2.21% | 1.2억 |
|---|
| 2026.03.09 | ₩31,030 | ₩31,424 | ₩28,029 | ₩29,620 | -4.54% | 1.7억 |
|---|
| 2026.03.06 | ₩20,771 | ₩21,171 | ₩20,330 | ₩21,039 | +1.29% | 2109.4만 |
|---|
| 2026.03.05 | ₩22,095 | ₩22,509 | ₩20,838 | ₩21,226 | -3.93% | 1900.4만 |
|---|
| 2026.03.04 | ₩21,212 | ₩22,375 | ₩21,119 | ₩21,988 | +3.65% | 2043.8만 |
|---|
| 2026.03.03 | ₩21,386 | ₩22,603 | ₩20,410 | ₩21,146 | -1.13% | 2750.8만 |
|---|
| 2026.03.02 | ₩19,395 | ₩22,028 | ₩19,127 | ₩22,028 | +13.58% | 3283.6만 |
|---|
| 2026.02.27 | ₩20,330 | ₩20,440 | ₩19,355 | ₩19,408 | -4.54% | 2348.5만 |
|---|
| 2026.02.26 | ₩21,084 | ₩21,867 | ₩20,030 | ₩20,852 | -1.10% | 2943.1만 |
|---|
| 2026.02.25 | ₩20,945 | ₩22,001 | ₩20,130 | ₩21,146 | +0.96% | 3831.8만 |
|---|
| 2026.02.24 | ₩19,822 | ₩21,466 | ₩18,365 | ₩20,664 | +4.25% | 6395.3만 |
|---|
| 2026.02.23 | ₩21,112 | ₩21,112 | ₩20,257 | ₩20,731 | -1.80% | 4335.6만 |
|---|
| 2026.02.20 | ₩20,918 | ₩21,787 | ₩20,437 | ₩20,892 | -0.13% | 2535.4만 |
|---|
| 2026.02.19 | ₩21,400 | ₩22,121 | ₩20,664 | ₩21,146 | -1.19% | 3279.8만 |
|---|
| 2026.02.18 | ₩21,533 | ₩21,921 | ₩20,818 | ₩21,172 | -1.68% | 1728.3만 |
|---|
| 2026.02.17 | ₩21,787 | ₩22,616 | ₩21,106 | ₩21,747 | -0.18% | 2243.5만 |
|---|
| 2026.02.13 | ₩21,533 | ₩22,549 | ₩21,493 | ₩21,787 | +1.18% | 2624.8만 |
|---|
| 2026.02.12 | ₩22,081 | ₩22,669 | ₩20,892 | ₩21,119 | -4.36% | 3182.6만 |
|---|
| 2026.02.11 | ₩23,418 | ₩23,565 | ₩22,188 | ₩22,309 | -4.74% | 3358.8만 |
|---|
| 2026.02.10 | ₩24,995 | ₩25,904 | ₩22,990 | ₩23,044 | -7.81% | 5169.4만 |
|---|
| 2026.02.09 | ₩23,832 | ₩26,091 | ₩21,854 | ₩25,837 | +8.41% | 1.4억 |
|---|
| 2026.02.06 | ₩29,807 | ₩31,569 | ₩28,230 | ₩30,769 | +3.23% | 4635.2만 |
|---|
| 2026.02.05 | ₩35,822 | ₩37,118 | ₩30,676 | ₩31,384 | -12.39% | 7125.4만 |
|---|
| 2026.02.04 | ₩36,357 | ₩36,357 | ₩32,066 | ₩32,614 | -10.29% | 3167.6만 |
|---|
| 2026.02.03 | ₩35,501 | ₩35,849 | ₩32,935 | ₩34,138 | -3.84% | 2136.6만 |
|---|
| 2026.02.02 | ₩36,236 | ₩36,624 | ₩35,314 | ₩35,341 | -2.47% | 1361.3만 |
|---|
| 2026.01.30 | ₩39,297 | ₩40,460 | ₩35,916 | ₩36,210 | -7.86% | 2190.8만 |
|---|
| 2026.01.29 | ₩38,669 | ₩41,035 | ₩38,047 | ₩39,925 | +3.25% | 2211.6만 |
|---|
| 2026.01.28 | ₩39,872 | ₩40,072 | ₩37,860 | ₩38,321 | -3.89% | 1505.4만 |
|---|
| 2026.01.27 | ₩40,206 | ₩40,326 | ₩38,669 | ₩39,671 | -1.33% | 1663.4만 |
|---|
| 2026.01.26 | ₩39,618 | ₩41,369 | ₩39,324 | ₩40,473 | +2.16% | 1268.5만 |
|---|
| 2026.01.23 | ₩40,286 | ₩41,422 | ₩39,297 | ₩39,591 | -1.73% | 1423.7만 |
|---|
| 2026.01.22 | ₩39,431 | ₩41,128 | ₩38,763 | ₩40,794 | +3.46% | 1416.9만 |
|---|
| 2026.01.21 | ₩40,768 | ₩40,955 | ₩37,372 | ₩38,616 | -5.28% | 2791만 |
|---|
| 2026.01.20 | ₩40,300 | ₩41,837 | ₩40,130 | ₩40,727 | +1.06% | 1647.2만 |
|---|
| 2026.01.16 | ₩41,743 | ₩42,531 | ₩40,955 | ₩41,944 | +0.48% | 1459.1만 |
|---|
| 2026.01.15 | ₩42,211 | ₩42,318 | ₩41,075 | ₩41,743 | -1.11% | 1366.6만 |
|---|
| 2026.01.14 | ₩42,813 | ₩42,826 | ₩41,102 | ₩41,864 | -2.22% | 1513.3만 |
|---|
| 2026.01.13 | ₩44,376 | ₩44,470 | ₩42,385 | ₩43,040 | -3.01% | 1526.2만 |
|---|
| 2026.01.12 | ₩41,536 | ₩43,782 | ₩39,992 | ₩43,227 | +4.07% | 2563.4만 |
|---|
| 2026.01.09 | ₩45,860 | ₩45,914 | ₩42,318 | ₩42,358 | -7.64% | 2540만 |
|---|
| 2026.01.08 | ₩46,996 | ₩46,996 | ₩44,791 | ₩45,272 | -3.67% | 1561.1만 |
|---|
| 2026.01.07 | ₩47,437 | ₩48,721 | ₩46,702 | ₩47,397 | -0.08% | 1098.6만 |
|---|
| 2026.01.06 | ₩47,350 | ₩48,052 | ₩45,873 | ₩47,397 | +0.10% | 1183.6만 |
|---|
| 2026.01.05 | ₩45,392 | ₩47,892 | ₩44,363 | ₩46,395 | +2.21% | 1734.4만 |
|---|
| 2026.01.02 | ₩44,109 | ₩45,085 | ₩42,839 | ₩44,657 | +1.24% | 1332.1만 |
|---|
| 2025.12.31 | ₩44,002 | ₩44,042 | ₩42,859 | ₩43,401 | -1.37% | 1411.8만 |
|---|
| 2025.12.30 | ₩45,713 | ₩46,000 | ₩44,163 | ₩44,163 | -3.39% | 1126.3만 |
|---|
| 2025.12.29 | ₩45,526 | ₩46,448 | ₩45,178 | ₩45,579 | +0.12% | 922.5만 |
|---|
| 2025.12.26 | ₩46,208 | ₩46,274 | ₩44,777 | ₩45,860 | -0.75% | 991만 |
|---|
| 2025.12.24 | ₩46,261 | ₩46,836 | ₩45,620 | ₩46,341 | +0.17% | 492.3만 |
|---|
| 2025.12.23 | ₩46,448 | ₩46,970 | ₩45,579 | ₩46,515 | +0.14% | 952.4만 |
|---|
| 2025.12.22 | ₩48,079 | ₩48,480 | ₩46,495 | ₩46,849 | -2.56% | 1290.8만 |
|---|
| 2025.12.19 | ₩46,742 | ₩47,932 | ₩46,248 | ₩47,531 | +1.69% | 1376.5만 |
|---|
| 2025.12.18 | ₩47,584 | ₩48,159 | ₩45,860 | ₩46,475 | -2.33% | 1172.8만 |
|---|
| 2025.12.17 | ₩49,068 | ₩50,271 | ₩46,642 | ₩46,742 | -4.74% | 1145.2만 |
|---|
| 2025.12.16 | ₩48,132 | ₩49,322 | ₩47,330 | ₩49,269 | +2.36% | 1036만 |
|---|
| 2025.12.15 | ₩50,552 | ₩50,832 | ₩47,691 | ₩48,453 | -4.15% | 1129.5만 |
|---|
| 2025.12.12 | ₩50,258 | ₩51,969 | ₩49,255 | ₩49,736 | -1.04% | 1034.5만 |
|---|
| 2025.12.11 | ₩49,790 | ₩50,605 | ₩48,988 | ₩50,485 | +1.40% | 1026만 |
|---|
| 2025.12.10 | ₩52,998 | ₩53,178 | ₩50,271 | ₩50,632 | -4.46% | 1642.6만 |
|---|
| 2025.12.09 | ₩52,182 | ₩54,455 | ₩52,035 | ₩53,225 | +2.00% | 1261.8만 |
|---|
| 2025.12.08 | ₩52,583 | ₩52,931 | ₩51,109 | ₩52,289 | -0.56% | 971.3만 |
|---|
| 2025.12.05 | ₩53,466 | ₩54,789 | ₩52,356 | ₩52,396 | -2.00% | 2217.4만 |
|---|
| 2025.12.04 | ₩51,153 | ₩54,080 | ₩50,423 | ₩53,492 | +4.57% | 2475.5만 |
|---|
| 2025.12.03 | ₩48,587 | ₩49,623 | ₩47,825 | ₩49,549 | +1.98% | 1087.5만 |
|---|
| 2025.12.02 | ₩50,191 | ₩51,167 | ₩48,406 | ₩48,533 | -3.30% | 1207.6만 |
|---|
| 2025.12.01 | ₩51,795 | ₩52,463 | ₩50,091 | ₩50,137 | -3.20% | 1356.4만 |
|---|
| 2025.11.28 | ₩51,995 | ₩53,288 | ₩51,487 | ₩53,145 | +2.21% | 936.4만 |
|---|
| 2025.11.26 | ₩50,458 | ₩51,848 | ₩49,937 | ₩51,327 | +1.72% | 1344.8만 |
|---|
| 2025.11.25 | ₩50,792 | ₩51,274 | ₩49,322 | ₩49,576 | -2.39% | 1439.4만 |
|---|
| 2025.11.24 | ₩46,929 | ₩50,979 | ₩46,796 | ₩50,498 | +7.60% | 2083.6만 |
|---|
| 2025.11.21 | ₩44,831 | ₩46,769 | ₩43,949 | ₩46,395 | +3.49% | 1877.5만 |
|---|
| 2025.11.20 | ₩49,162 | ₩49,750 | ₩44,737 | ₩44,938 | -8.59% | 2832.6만 |
|---|
| 2025.11.19 | ₩48,921 | ₩48,921 | ₩46,021 | ₩47,892 | -2.10% | 2096.4만 |
|---|
| 2025.11.18 | ₩47,731 | ₩49,101 | ₩45,620 | ₩48,467 | +1.54% | 2653.7만 |
|---|
| 2025.11.17 | ₩49,015 | ₩50,298 | ₩45,325 | ₩47,558 | -2.97% | 3015.6만 |
|---|
| 2025.11.14 | ₩47,350 | ₩50,911 | ₩46,689 | ₩49,429 | +4.39% | 3148.5만 |
|---|
| 2025.11.13 | ₩52,022 | ₩52,075 | ₩47,825 | ₩48,186 | -7.37% | 3491.3만 |
|---|
| 2025.11.12 | ₩52,944 | ₩53,798 | ₩51,140 | ₩52,156 | -1.49% | 2196.7만 |
|---|
| 2025.11.11 | ₩54,682 | ₩55,176 | ₩51,955 | ₩53,131 | -2.84% | 2289.2만 |
|---|
| 2025.11.10 | ₩56,801 | ₩57,075 | ₩53,760 | ₩54,869 | -3.40% | 2179.9만 |
|---|
| 2025.11.07 | ₩54,455 | ₩55,170 | ₩52,583 | ₩54,842 | +0.71% | 2893.5만 |
|---|
| 2025.11.06 | ₩58,812 | ₩58,812 | ₩53,252 | ₩55,497 | -5.64% | 4324.7만 |
|---|
| 2025.11.05 | ₩58,946 | ₩62,581 | ₩58,384 | ₩58,451 | -0.84% | 3629.8만 |
|---|
| 2025.11.04 | ₩61,151 | ₩64,613 | ₩56,674 | ₩57,195 | -6.47% | 6119.1만 |
|---|
| 2025.11.03 | ₩62,688 | ₩63,023 | ₩58,826 | ₩59,333 | -5.35% | 4054만 |
|---|
| 2025.10.31 | ₩60,637 | ₩63,144 | ₩60,149 | ₩60,764 | +0.21% | 2189.2만 |
|---|
| 2025.10.30 | ₩61,579 | ₩62,715 | ₩58,879 | ₩58,892 | -4.36% | 1704.9만 |
|---|
| 2025.10.29 | ₩62,916 | ₩64,767 | ₩61,526 | ₩62,328 | -0.93% | 1979.7만 |
|---|
| 2025.10.28 | ₩65,682 | ₩65,723 | ₩62,982 | ₩62,982 | -4.11% | 1382.2만 |
|---|
| 2025.10.27 | ₩67,019 | ₩67,086 | ₩64,373 | ₩64,466 | -3.81% | 1674.2만 |
|---|
| 2025.10.24 | ₩66,752 | ₩68,155 | ₩65,175 | ₩65,201 | -2.32% | 1606.4만 |
|---|
| 2025.10.23 | ₩64,185 | ₩64,947 | ₩62,675 | ₩64,814 | +0.98% | 1846.4만 |
|---|
| 2025.10.22 | ₩65,308 | ₩65,362 | ₩61,686 | ₩63,437 | -2.87% | 2386.6만 |
|---|
| 2025.10.21 | ₩67,941 | ₩68,650 | ₩65,830 | ₩65,977 | -2.89% | 2971.8만 |
|---|
| 2025.10.20 | ₩68,663 | ₩70,053 | ₩67,126 | ₩68,650 | -0.02% | 3010.1만 |
|---|
| 2025.10.17 | ₩76,349 | ₩76,790 | ₩66,297 | ₩66,538 | -12.85% | 7458.2만 |
|---|
| 2025.10.16 | ₩83,032 | ₩85,050 | ₩77,271 | ₩79,062 | -4.78% | 3818.2만 |
|---|
| 2025.10.15 | ₩73,916 | ₩87,281 | ₩72,760 | ₩83,888 | +13.49% | 5506.6만 |
|---|
| 2025.10.14 | ₩71,147 | ₩73,702 | ₩69,144 | ₩72,205 | +1.49% | 2110.4만 |
|---|
| 2025.10.13 | ₩72,740 | ₩75,213 | ₩71,962 | ₩73,154 | +0.57% | 2336만 |
|---|
| 2025.10.10 | ₩77,913 | ₩79,156 | ₩70,869 | ₩72,112 | -7.45% | 3195.3만 |
|---|