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 | ₩37,808 | ₩41,953 | ₩37,768 | ₩41,250 | +9.10% | 1598.5만 |
| 2026.10.08 | ₩38,955 | ₩39,515 | ₩36,674 | ₩37,434 | -3.90% | 1505.7만 |
| 2026.10.07 | ₩38,515 | ₩39,913 | ₩38,355 | ₩39,409 | +2.32% | 546.1만 |
| 2026.10.06 | ₩40,129 | ₩40,129 | ₩38,782 | ₩39,315 | -2.03% | 880.5만 |
| 2026.10.05 | ₩38,568 | ₩40,076 | ₩38,422 | ₩39,582 | +2.63% | 799.7만 |
| 2026.10.02 | ₩40,129 | ₩40,836 | ₩38,088 | ₩38,688 | -3.59% | 1008.1만 |
| 2026.10.01 | ₩39,569 | ₩39,868 | ₩38,208 | ₩39,089 | -1.21% | 794.1만 |
| 2026.09.30 | ₩38,902 | ₩41,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,742 |
| +2.16% |
| 1452.1만 |
| 2026.09.29 | ₩39,209 | ₩39,801 | ₩37,748 | ₩38,288 | -2.35% | 658.3만 |
|---|
| 2026.09.28 | ₩38,688 | ₩39,275 | ₩37,968 | ₩38,395 | -0.76% | 652.5만 |
|---|
| 2026.09.25 | ₩39,329 | ₩39,702 | ₩38,108 | ₩39,249 | -0.20% | 819만 |
|---|
| 2026.09.24 | ₩37,354 | ₩39,555 | ₩36,434 | ₩39,062 | +4.57% | 1671.2만 |
|---|
| 2026.09.23 | ₩40,556 | ₩41,296 | ₩37,781 | ₩37,875 | -6.61% | 1188.6만 |
|---|
| 2026.09.22 | ₩39,956 | ₩42,437 | ₩38,978 | ₩40,596 | +1.60% | 1664.9만 |
|---|
| 2026.09.21 | ₩38,021 | ₩39,389 | ₩37,594 | ₩39,155 | +2.98% | 844.7만 |
|---|
| 2026.09.18 | ₩38,502 | ₩38,702 | ₩36,958 | ₩37,341 | -3.01% | 939.6만 |
|---|
| 2026.09.17 | ₩38,355 | ₩38,582 | ₩36,887 | ₩37,207 | -2.99% | 824.5만 |
|---|
| 2026.09.16 | ₩37,034 | ₩38,088 | ₩36,634 | ₩37,354 | +0.86% | 735.2만 |
|---|
| 2026.09.15 | ₩37,754 | ₩38,902 | ₩37,087 | ₩37,154 | -1.59% | 815.2만 |
|---|
| 2026.09.14 | ₩36,527 | ₩39,275 | ₩36,207 | ₩38,435 | +5.22% | 1197.5만 |
|---|
| 2026.09.11 | ₩36,567 | ₩36,861 | ₩35,660 | ₩36,701 | +0.36% | 709.2만 |
|---|
| 2026.09.10 | ₩36,420 | ₩37,354 | ₩36,182 | ₩36,607 | +0.51% | 756.7만 |
|---|
| 2026.09.09 | ₩37,488 | ₩37,728 | ₩36,380 | ₩37,221 | -0.71% | 844.2만 |
|---|
| 2026.09.08 | ₩36,994 | ₩37,794 | ₩36,834 | ₩37,581 | +1.59% | 856.7만 |
|---|
| 2026.09.04 | ₩36,994 | ₩37,288 | ₩36,527 | ₩36,967 | -0.07% | 718.2만 |
|---|
| 2026.09.03 | ₩38,528 | ₩38,848 | ₩36,754 | ₩37,114 | -3.67% | 1221.4만 |
|---|
| 2026.09.02 | ₩37,794 | ₩39,189 | ₩37,554 | ₩38,261 | +1.24% | 789.6만 |
|---|
| 2026.09.01 | ₩39,062 | ₩39,849 | ₩37,861 | ₩37,941 | -2.87% | 730.5만 |
|---|
| 2026.08.31 | ₩38,248 | ₩39,742 | ₩38,195 | ₩39,462 | +3.17% | 830.8만 |
|---|
| 2026.08.28 | ₩41,837 | ₩41,890 | ₩38,048 | ₩38,475 | -8.04% | 1472.6만 |
|---|
| 2026.08.27 | ₩40,556 | ₩42,671 | ₩39,654 | ₩42,237 | +4.14% | 961.6만 |
|---|
| 2026.08.26 | ₩41,410 | ₩42,197 | ₩39,515 | ₩39,796 | -3.90% | 1158.4만 |
|---|
| 2026.08.25 | ₩41,743 | ₩43,371 | ₩40,996 | ₩42,357 | +1.47% | 963.6만 |
|---|
| 2026.08.24 | ₩43,278 | ₩43,651 | ₩40,423 | ₩41,463 | -4.19% | 1387.3만 |
|---|
| 2026.08.21 | ₩42,250 | ₩45,967 | ₩42,157 | ₩45,065 | +6.66% | 1470.7만 |
|---|
| 2026.08.20 | ₩40,903 | ₩44,238 | ₩40,903 | ₩42,504 | +3.91% | 1893만 |
|---|
| 2026.08.19 | ₩36,754 | ₩41,717 | ₩36,567 | ₩41,477 | +12.85% | 2001.4만 |
|---|
| 2026.08.18 | ₩37,154 | ₩38,488 | ₩36,527 | ₩36,540 | -1.65% | 793.2만 |
|---|
| 2026.08.17 | ₩37,541 | ₩38,328 | ₩36,701 | ₩38,168 | +1.67% | 1035만 |
|---|
| 2026.08.14 | ₩38,888 | ₩39,089 | ₩37,494 | ₩37,554 | -3.43% | 902.5만 |
|---|
| 2026.08.13 | ₩39,676 | ₩40,156 | ₩38,075 | ₩38,381 | -3.26% | 1272.2만 |
|---|
| 2026.08.12 | ₩40,656 | ₩41,343 | ₩39,022 | ₩39,982 | -1.66% | 1690.9만 |
|---|
| 2026.08.11 | ₩39,636 | ₩42,410 | ₩39,235 | ₩40,703 | +2.69% | 2316.9만 |
|---|
| 2026.08.10 | ₩41,450 | ₩43,077 | ₩41,223 | ₩42,384 | +2.25% | 1768.9만 |
|---|
| 2026.08.07 | ₩40,276 | ₩42,317 | ₩39,756 | ₩42,144 | +4.64% | 839.1만 |
|---|
| 2026.08.06 | ₩41,503 | ₩41,703 | ₩39,395 | ₩39,569 | -4.66% | 829.5만 |
|---|
| 2026.08.05 | ₩42,144 | ₩43,244 | ₩41,531 | ₩42,224 | +0.19% | 837.7만 |
|---|
| 2026.08.04 | ₩41,477 | ₩43,104 | ₩41,050 | ₩42,904 | +3.44% | 1142.6만 |
|---|
| 2026.08.03 | ₩36,821 | ₩41,603 | ₩36,774 | ₩41,116 | +11.67% | 1479.6만 |
|---|
| 2026.07.31 | ₩36,661 | ₩38,608 | ₩35,833 | ₩37,047 | +1.06% | 1258.5만 |
|---|
| 2026.07.30 | ₩33,445 | ₩36,807 | ₩32,338 | ₩36,074 | +7.86% | 1721.6만 |
|---|
| 2026.07.29 | ₩38,301 | ₩38,648 | ₩32,992 | ₩33,352 | -12.92% | 2923.8만 |
|---|
| 2026.07.28 | ₩39,169 | ₩40,022 | ₩36,834 | ₩39,115 | -0.14% | 1283.7만 |
|---|
| 2026.07.27 | ₩38,328 | ₩40,456 | ₩37,554 | ₩40,343 | +5.26% | 1617.5만 |
|---|
| 2026.07.24 | ₩44,618 | ₩46,119 | ₩37,254 | ₩37,474 | -16.01% | 2849만 |
|---|
| 2026.07.23 | ₩41,397 | ₩47,827 | ₩41,103 | ₩43,678 | +5.51% | 3262.2만 |
|---|
| 2026.07.22 | ₩44,625 | ₩45,359 | ₩41,957 | ₩42,264 | -5.29% | 831.5만 |
|---|
| 2026.07.21 | ₩43,384 | ₩45,145 | ₩42,771 | ₩43,664 | +0.65% | 975.5만 |
|---|
| 2026.07.20 | ₩43,278 | ₩44,825 | ₩42,957 | ₩43,624 | +0.80% | 834.3만 |
|---|
| 2026.07.17 | ₩42,773 | ₩45,412 | ₩42,570 | ₩43,811 | +2.43% | 991만 |
|---|
| 2026.07.16 | ₩48,907 | ₩50,295 | ₩44,798 | ₩44,932 | -8.13% | 1552.9만 |
|---|
| 2026.07.15 | ₩47,585 | ₩49,948 | ₩47,585 | ₩49,588 | +4.21% | 1442.8만 |
|---|
| 2026.07.14 | ₩46,426 | ₩47,213 | ₩45,465 | ₩46,893 | +1.01% | 773.4만 |
|---|
| 2026.07.13 | ₩45,759 | ₩46,960 | ₩44,758 | ₩45,866 | +0.23% | 941.1만 |
|---|
| 2026.07.10 | ₩47,807 | ₩48,641 | ₩44,265 | ₩45,866 | -4.06% | 1185.4만 |
|---|
| 2026.07.09 | ₩48,294 | ₩48,494 | ₩47,040 | ₩47,293 | -2.07% | 926.3만 |
|---|
| 2026.07.08 | ₩47,133 | ₩48,567 | ₩45,599 | ₩48,120 | +2.09% | 1257.6만 |
|---|
| 2026.07.07 | ₩50,708 | ₩51,481 | ₩48,214 | ₩48,254 | -4.84% | 1229.7만 |
|---|
| 2026.07.06 | ₩49,027 | ₩52,096 | ₩48,494 | ₩51,069 | +4.16% | 1373.9만 |
|---|
| 2026.07.02 | ₩50,208 | ₩50,682 | ₩48,067 | ₩49,094 | -2.22% | 1644.4만 |
|---|
| 2026.07.01 | ₩46,826 | ₩51,362 | ₩46,359 | ₩50,121 | +7.04% | 2803.2만 |
|---|
| 2026.06.30 | ₩43,691 | ₩46,279 | ₩42,150 | ₩46,253 | +5.86% | 1341.7만 |
|---|
| 2026.06.29 | ₩45,732 | ₩47,320 | ₩43,384 | ₩44,545 | -2.60% | 1406.4만 |
|---|
| 2026.06.26 | ₩42,691 | ₩47,226 | ₩42,557 | ₩45,279 | +6.06% | 2143.5만 |
|---|
| 2026.06.25 | ₩44,572 | ₩44,622 | ₩40,409 | ₩43,638 | -2.10% | 1511.4만 |
|---|
| 2026.06.24 | ₩43,491 | ₩45,025 | ₩42,184 | ₩43,624 | +0.31% | 1260만 |
|---|
| 2026.06.23 | ₩43,371 | ₩46,266 | ₩43,371 | ₩43,971 | +1.38% | 1255만 |
|---|
| 2026.06.22 | ₩46,199 | ₩48,014 | ₩44,425 | ₩44,745 | -3.15% | 2286.7만 |
|---|
| 2026.06.18 | ₩43,491 | ₩47,493 | ₩43,478 | ₩47,320 | +8.80% | 3190.4만 |
|---|
| 2026.06.17 | ₩42,157 | ₩44,625 | ₩41,397 | ₩42,544 | +0.92% | 2315.4만 |
|---|
| 2026.06.16 | ₩39,996 | ₩42,704 | ₩39,595 | ₩41,983 | +4.97% | 2207.7만 |
|---|
| 2026.06.15 | ₩37,194 | ₩40,396 | ₩37,181 | ₩40,249 | +8.21% | 2298.1만 |
|---|
| 2026.06.12 | ₩38,261 | ₩38,395 | ₩35,380 | ₩35,780 | -6.49% | 1904.6만 |
|---|
| 2026.06.11 | ₩36,420 | ₩38,822 | ₩35,607 | ₩38,515 | +5.75% | 1386.1만 |
|---|
| 2026.06.10 | ₩37,861 | ₩39,689 | ₩36,941 | ₩37,061 | -2.11% | 1685.5만 |
|---|
| 2026.06.09 | ₩36,247 | ₩38,928 | ₩34,713 | ₩38,662 | +6.66% | 2544.6만 |
|---|
| 2026.06.08 | ₩35,326 | ₩36,460 | ₩34,633 | ₩36,247 | +2.61% | 1384.3만 |
|---|
| 2026.06.05 | ₩36,154 | ₩37,207 | ₩33,886 | ₩34,940 | -3.36% | 1861.4만 |
|---|
| 2026.06.04 | ₩36,554 | ₩39,782 | ₩36,207 | ₩37,368 | +2.23% | 2383.9만 |
|---|
| 2026.06.03 | ₩35,953 | ₩37,401 | ₩34,302 | ₩36,701 | +2.08% | 1378.9만 |
|---|
| 2026.06.02 | ₩37,261 | ₩37,875 | ₩36,087 | ₩36,701 | -1.50% | 1474.1만 |
|---|
| 2026.06.01 | ₩34,940 | ₩37,648 | ₩34,019 | ₩37,034 | +5.99% | 2114.6만 |
|---|
| 2026.05.29 | ₩34,086 | ₩35,533 | ₩32,191 | ₩34,886 | +2.35% | 2073.8만 |
|---|
| 2026.05.28 | ₩33,199 | ₩34,579 | ₩32,538 | ₩33,859 | +1.99% | 1288.4만 |
|---|
| 2026.05.27 | ₩32,645 | ₩34,393 | ₩32,338 | ₩33,619 | +2.98% | 2275.7만 |
|---|
| 2026.05.26 | ₩31,858 | ₩32,952 | ₩31,164 | ₩31,818 | -0.13% | 1660.6만 |
|---|
| 2026.05.22 | ₩32,138 | ₩32,718 | ₩31,084 | ₩31,684 | -1.41% | 1478.1만 |
|---|
| 2026.05.21 | ₩30,444 | ₩32,031 | ₩30,157 | ₩32,031 | +5.21% | 1510.2만 |
|---|
| 2026.05.20 | ₩29,603 | ₩31,217 | ₩29,183 | ₩30,737 | +3.83% | 1668.7만 |
|---|
| 2026.05.19 | ₩29,537 | ₩30,270 | ₩28,723 | ₩29,937 | +1.36% | 2733.1만 |
|---|
| 2026.05.18 | ₩31,991 | ₩31,991 | ₩29,537 | ₩29,737 | -7.05% | 3229.2만 |
|---|
| 2026.05.15 | ₩31,584 | ₩33,779 | ₩31,394 | ₩33,419 | +5.81% | 2066.2만 |
|---|
| 2026.05.14 | ₩32,071 | ₩33,085 | ₩31,191 | ₩32,338 | +0.83% | 1827.6만 |
|---|
| 2026.05.13 | ₩32,698 | ₩33,205 | ₩31,031 | ₩32,205 | -1.51% | 2596.8만 |
|---|
| 2026.05.12 | ₩33,632 | ₩35,807 | ₩32,765 | ₩33,392 | -0.71% | 5363.5만 |
|---|
| 2026.05.11 | ₩38,808 | ₩40,536 | ₩38,088 | ₩38,875 | +0.17% | 6119.3만 |
|---|
| 2026.05.08 | ₩34,166 | ₩38,055 | ₩33,886 | ₩37,714 | +10.39% | 2597만 |
|---|
| 2026.05.07 | ₩35,713 | ₩36,180 | ₩33,819 | ₩34,219 | -4.18% | 1862.7만 |
|---|
| 2026.05.06 | ₩35,840 | ₩36,114 | ₩34,419 | ₩35,860 | +0.06% | 1487.4만 |
|---|
| 2026.05.05 | ₩35,900 | ₩35,900 | ₩34,553 | ₩35,126 | -2.16% | 1549.3만 |
|---|
| 2026.05.04 | ₩36,861 | ₩37,913 | ₩35,580 | ₩36,380 | -1.30% | 1507만 |
|---|
| 2026.05.01 | ₩36,407 | ₩37,047 | ₩35,927 | ₩36,567 | +0.44% | 1464.5만 |
|---|
| 2026.04.30 | ₩35,033 | ₩36,487 | ₩34,179 | ₩36,247 | +3.47% | 1741.2만 |
|---|
| 2026.04.29 | ₩36,847 | ₩36,935 | ₩34,739 | ₩35,126 | -4.67% | 1990.6만 |
|---|
| 2026.04.28 | ₩38,115 | ₩38,455 | ₩36,887 | ₩37,234 | -2.31% | 2182.6만 |
|---|
| 2026.04.27 | ₩39,942 | ₩40,983 | ₩38,755 | ₩39,209 | -1.84% | 2328.7만 |
|---|
| 2026.04.24 | ₩39,355 | ₩41,797 | ₩38,555 | ₩40,769 | +3.59% | 4347.9만 |
|---|
| 2026.04.23 | ₩40,463 | ₩41,943 | ₩36,060 | ₩37,554 | -7.19% | 4491.2만 |
|---|
| 2026.04.22 | ₩40,022 | ₩40,089 | ₩37,421 | ₩38,702 | -3.30% | 3224.7만 |
|---|
| 2026.04.21 | ₩38,135 | ₩41,183 | ₩37,154 | ₩39,702 | +4.11% | 5903.9만 |
|---|
| 2026.04.20 | ₩38,068 | ₩42,497 | ₩37,901 | ₩41,370 | +8.67% | 6928.9만 |
|---|
| 2026.04.17 | ₩36,914 | ₩39,729 | ₩36,554 | ₩38,448 | +4.16% | 5893.3만 |
|---|
| 2026.04.16 | ₩34,886 | ₩37,101 | ₩33,032 | ₩36,007 | +3.21% | 8036.4만 |
|---|
| 2026.04.15 | ₩28,976 | ₩32,945 | ₩28,389 | ₩32,405 | +11.83% | 4577.7만 |
|---|
| 2026.04.14 | ₩29,016 | ₩29,296 | ₩27,909 | ₩28,496 | -1.79% | 1937.7만 |
|---|
| 2026.04.13 | ₩25,788 | ₩29,080 | ₩25,748 | ₩28,216 | +9.42% | 2468.6만 |
|---|
| 2026.04.10 | ₩26,615 | ₩26,882 | ₩25,588 | ₩25,921 | -2.61% | 1605.5만 |
|---|
| 2026.04.09 | ₩25,761 | ₩26,375 | ₩25,294 | ₩26,348 | +2.28% | 1470만 |
|---|
| 2026.04.08 | ₩27,749 | ₩27,949 | ₩25,401 | ₩25,868 | -6.78% | 2007.9만 |
|---|
| 2026.04.07 | ₩26,642 | ₩26,682 | ₩25,298 | ₩26,015 | -2.35% | 2148.8만 |
|---|
| 2026.04.06 | ₩26,388 | ₩27,175 | ₩26,028 | ₩27,122 | +2.78% | 1958.3만 |
|---|
| 2026.04.02 | ₩25,761 | ₩26,015 | ₩25,021 | ₩25,534 | -0.88% | 2351.2만 |
|---|
| 2026.04.01 | ₩28,016 | ₩28,843 | ₩26,281 | ₩26,468 | -5.52% | 2662.5만 |
|---|
| 2026.03.31 | ₩25,054 | ₩28,016 | ₩24,870 | ₩27,696 | +10.54% | 3453.1만 |
|---|
| 2026.03.30 | ₩25,814 | ₩26,241 | ₩24,841 | ₩25,054 | -2.95% | 1922만 |
|---|
| 2026.03.27 | ₩27,455 | ₩27,482 | ₩25,592 | ₩25,854 | -5.83% | 2237.4만 |
|---|
| 2026.03.26 | ₩27,455 | ₩28,309 | ₩26,708 | ₩27,829 | +1.36% | 2602만 |
|---|
| 2026.03.25 | ₩28,950 | ₩29,350 | ₩27,442 | ₩27,802 | -3.96% | 2169.6만 |
|---|
| 2026.03.24 | ₩29,630 | ₩29,750 | ₩28,136 | ₩28,469 | -3.92% | 2640.1만 |
|---|
| 2026.03.23 | ₩30,150 | ₩30,817 | ₩29,677 | ₩29,963 | -0.62% | 2028.4만 |
|---|
| 2026.03.20 | ₩31,951 | ₩32,351 | ₩28,950 | ₩29,376 | -8.06% | 3338.1만 |
|---|
| 2026.03.19 | ₩30,537 | ₩32,538 | ₩30,166 | ₩32,231 | +5.55% | 2990.9만 |
|---|
| 2026.03.18 | ₩32,952 | ₩33,405 | ₩30,884 | ₩30,884 | -6.28% | 3535.4만 |
|---|
| 2026.03.17 | ₩32,745 | ₩33,672 | ₩32,005 | ₩33,325 | +1.77% | 3531.6만 |
|---|
| 2026.03.16 | ₩32,311 | ₩33,572 | ₩31,378 | ₩33,192 | +2.73% | 3797.2만 |
|---|
| 2026.03.13 | ₩32,111 | ₩33,112 | ₩31,017 | ₩33,045 | +2.91% | 4298.3만 |
|---|
| 2026.03.12 | ₩35,807 | ₩36,340 | ₩31,698 | ₩31,804 | -11.18% | 6830.3만 |
|---|
| 2026.03.11 | ₩30,844 | ₩36,741 | ₩30,430 | ₩34,526 | +11.94% | 1.1억 |
|---|
| 2026.03.10 | ₩32,018 | ₩34,726 | ₩29,923 | ₩31,311 | -2.21% | 1.2억 |
|---|
| 2026.03.09 | ₩30,971 | ₩31,364 | ₩27,976 | ₩29,563 | -4.54% | 1.7억 |
|---|
| 2026.03.06 | ₩20,732 | ₩21,130 | ₩20,291 | ₩20,998 | +1.29% | 2109.4만 |
|---|
| 2026.03.05 | ₩22,052 | ₩22,466 | ₩20,798 | ₩21,185 | -3.93% | 1900.4만 |
|---|
| 2026.03.04 | ₩21,172 | ₩22,332 | ₩21,078 | ₩21,946 | +3.65% | 2043.8만 |
|---|
| 2026.03.03 | ₩21,345 | ₩22,559 | ₩20,371 | ₩21,105 | -1.13% | 2750.8만 |
|---|
| 2026.03.02 | ₩19,358 | ₩21,986 | ₩19,091 | ₩21,986 | +13.58% | 3283.6만 |
|---|
| 2026.02.27 | ₩20,291 | ₩20,401 | ₩19,317 | ₩19,371 | -4.54% | 2348.5만 |
|---|
| 2026.02.26 | ₩21,044 | ₩21,826 | ₩19,991 | ₩20,812 | -1.10% | 2943.1만 |
|---|
| 2026.02.25 | ₩20,905 | ₩21,959 | ₩20,091 | ₩21,105 | +0.96% | 3831.8만 |
|---|
| 2026.02.24 | ₩19,784 | ₩21,425 | ₩18,330 | ₩20,625 | +4.25% | 6395.3만 |
|---|
| 2026.02.23 | ₩21,072 | ₩21,072 | ₩20,218 | ₩20,692 | -1.80% | 4335.6만 |
|---|
| 2026.02.20 | ₩20,878 | ₩21,746 | ₩20,398 | ₩20,852 | -0.13% | 2535.4만 |
|---|
| 2026.02.19 | ₩21,359 | ₩22,079 | ₩20,625 | ₩21,105 | -1.19% | 3279.8만 |
|---|
| 2026.02.18 | ₩21,492 | ₩21,879 | ₩20,778 | ₩21,132 | -1.68% | 1728.3만 |
|---|
| 2026.02.17 | ₩21,746 | ₩22,573 | ₩21,065 | ₩21,705 | -0.18% | 2243.5만 |
|---|
| 2026.02.13 | ₩21,492 | ₩22,506 | ₩21,452 | ₩21,746 | +1.18% | 2624.8만 |
|---|
| 2026.02.12 | ₩22,039 | ₩22,626 | ₩20,852 | ₩21,078 | -4.36% | 3182.6만 |
|---|
| 2026.02.11 | ₩23,373 | ₩23,520 | ₩22,146 | ₩22,266 | -4.74% | 3358.8만 |
|---|
| 2026.02.10 | ₩24,947 | ₩25,854 | ₩22,946 | ₩23,000 | -7.81% | 5169.4만 |
|---|
| 2026.02.09 | ₩23,787 | ₩26,041 | ₩21,812 | ₩25,788 | +8.41% | 1.4억 |
|---|
| 2026.02.06 | ₩29,750 | ₩31,508 | ₩28,176 | ₩30,711 | +3.23% | 4635.2만 |
|---|
| 2026.02.05 | ₩35,753 | ₩37,047 | ₩30,617 | ₩31,324 | -12.39% | 7125.4만 |
|---|
| 2026.02.04 | ₩36,287 | ₩36,287 | ₩32,005 | ₩32,552 | -10.29% | 3167.6만 |
|---|
| 2026.02.03 | ₩35,433 | ₩35,780 | ₩32,872 | ₩34,072 | -3.84% | 2136.6만 |
|---|
| 2026.02.02 | ₩36,167 | ₩36,554 | ₩35,246 | ₩35,273 | -2.47% | 1361.3만 |
|---|
| 2026.01.30 | ₩39,222 | ₩40,383 | ₩35,847 | ₩36,140 | -7.86% | 2190.8만 |
|---|
| 2026.01.29 | ₩38,595 | ₩40,956 | ₩37,975 | ₩39,849 | +3.25% | 2211.6만 |
|---|
| 2026.01.28 | ₩39,796 | ₩39,996 | ₩37,788 | ₩38,248 | -3.89% | 1505.4만 |
|---|
| 2026.01.27 | ₩40,129 | ₩40,249 | ₩38,595 | ₩39,595 | -1.33% | 1663.4만 |
|---|
| 2026.01.26 | ₩39,542 | ₩41,290 | ₩39,249 | ₩40,396 | +2.16% | 1268.5만 |
|---|
| 2026.01.23 | ₩40,209 | ₩41,343 | ₩39,222 | ₩39,515 | -1.73% | 1423.7만 |
|---|
| 2026.01.22 | ₩39,355 | ₩41,050 | ₩38,688 | ₩40,716 | +3.46% | 1416.9만 |
|---|
| 2026.01.21 | ₩40,689 | ₩40,876 | ₩37,301 | ₩38,542 | -5.28% | 2791만 |
|---|
| 2026.01.20 | ₩40,223 | ₩41,757 | ₩40,053 | ₩40,649 | +1.06% | 1647.2만 |
|---|
| 2026.01.16 | ₩41,663 | ₩42,449 | ₩40,876 | ₩41,863 | +0.48% | 1459.1만 |
|---|
| 2026.01.15 | ₩42,130 | ₩42,237 | ₩40,996 | ₩41,663 | -1.11% | 1366.6만 |
|---|
| 2026.01.14 | ₩42,731 | ₩42,744 | ₩41,023 | ₩41,783 | -2.22% | 1513.3만 |
|---|
| 2026.01.13 | ₩44,291 | ₩44,385 | ₩42,304 | ₩42,957 | -3.01% | 1526.2만 |
|---|
| 2026.01.12 | ₩41,457 | ₩43,698 | ₩39,916 | ₩43,144 | +4.07% | 2563.4만 |
|---|
| 2026.01.09 | ₩45,772 | ₩45,826 | ₩42,237 | ₩42,277 | -7.64% | 2540만 |
|---|
| 2026.01.08 | ₩46,906 | ₩46,906 | ₩44,705 | ₩45,185 | -3.67% | 1561.1만 |
|---|
| 2026.01.07 | ₩47,347 | ₩48,627 | ₩46,613 | ₩47,306 | -0.08% | 1098.6만 |
|---|
| 2026.01.06 | ₩47,260 | ₩47,960 | ₩45,786 | ₩47,306 | +0.10% | 1183.6만 |
|---|
| 2026.01.05 | ₩45,305 | ₩47,800 | ₩44,278 | ₩46,306 | +2.21% | 1734.4만 |
|---|
| 2026.01.02 | ₩44,025 | ₩44,999 | ₩42,757 | ₩44,572 | +1.24% | 1332.1만 |
|---|
| 2025.12.31 | ₩43,918 | ₩43,958 | ₩42,777 | ₩43,318 | -1.37% | 1411.8만 |
|---|
| 2025.12.30 | ₩45,626 | ₩45,912 | ₩44,078 | ₩44,078 | -3.39% | 1126.3만 |
|---|
| 2025.12.29 | ₩45,439 | ₩46,359 | ₩45,092 | ₩45,492 | +0.12% | 922.5만 |
|---|
| 2025.12.26 | ₩46,119 | ₩46,186 | ₩44,692 | ₩45,772 | -0.75% | 991만 |
|---|
| 2025.12.24 | ₩46,173 | ₩46,746 | ₩45,532 | ₩46,253 | +0.17% | 492.3만 |
|---|
| 2025.12.23 | ₩46,359 | ₩46,880 | ₩45,492 | ₩46,426 | +0.14% | 952.4만 |
|---|
| 2025.12.22 | ₩47,987 | ₩48,387 | ₩46,406 | ₩46,760 | -2.56% | 1290.8만 |
|---|
| 2025.12.19 | ₩46,653 | ₩47,840 | ₩46,159 | ₩47,440 | +1.69% | 1376.5만 |
|---|
| 2025.12.18 | ₩47,493 | ₩48,067 | ₩45,772 | ₩46,386 | -2.33% | 1172.8만 |
|---|
| 2025.12.17 | ₩48,974 | ₩50,175 | ₩46,553 | ₩46,653 | -4.74% | 1145.2만 |
|---|
| 2025.12.16 | ₩48,040 | ₩49,228 | ₩47,240 | ₩49,174 | +2.36% | 1036만 |
|---|
| 2025.12.15 | ₩50,455 | ₩50,735 | ₩47,600 | ₩48,360 | -4.15% | 1129.5만 |
|---|
| 2025.12.12 | ₩50,161 | ₩51,869 | ₩49,161 | ₩49,641 | -1.04% | 1034.5만 |
|---|
| 2025.12.11 | ₩49,694 | ₩50,508 | ₩48,894 | ₩50,388 | +1.40% | 1026만 |
|---|
| 2025.12.10 | ₩52,896 | ₩53,076 | ₩50,175 | ₩50,535 | -4.46% | 1642.6만 |
|---|
| 2025.12.09 | ₩52,082 | ₩54,350 | ₩51,936 | ₩53,123 | +2.00% | 1261.8만 |
|---|
| 2025.12.08 | ₩52,483 | ₩52,830 | ₩51,011 | ₩52,189 | -0.56% | 971.3만 |
|---|
| 2025.12.05 | ₩53,363 | ₩54,684 | ₩52,256 | ₩52,296 | -2.00% | 2217.4만 |
|---|
| 2025.12.04 | ₩51,055 | ₩53,977 | ₩50,327 | ₩53,390 | +4.57% | 2475.5만 |
|---|
| 2025.12.03 | ₩48,494 | ₩49,528 | ₩47,733 | ₩49,454 | +1.98% | 1087.5만 |
|---|
| 2025.12.02 | ₩50,095 | ₩51,069 | ₩48,314 | ₩48,440 | -3.30% | 1207.6만 |
|---|
| 2025.12.01 | ₩51,696 | ₩52,363 | ₩49,995 | ₩50,041 | -3.20% | 1356.4만 |
|---|
| 2025.11.28 | ₩51,896 | ₩53,186 | ₩51,389 | ₩53,043 | +2.21% | 936.4만 |
|---|
| 2025.11.26 | ₩50,362 | ₩51,749 | ₩49,841 | ₩51,229 | +1.72% | 1344.8만 |
|---|
| 2025.11.25 | ₩50,695 | ₩51,175 | ₩49,228 | ₩49,481 | -2.39% | 1439.4만 |
|---|
| 2025.11.24 | ₩46,840 | ₩50,882 | ₩46,706 | ₩50,402 | +7.60% | 2083.6만 |
|---|
| 2025.11.21 | ₩44,745 | ₩46,679 | ₩43,865 | ₩46,306 | +3.49% | 1877.5만 |
|---|
| 2025.11.20 | ₩49,067 | ₩49,654 | ₩44,652 | ₩44,852 | -8.59% | 2832.6만 |
|---|
| 2025.11.19 | ₩48,827 | ₩48,827 | ₩45,932 | ₩47,800 | -2.10% | 2096.4만 |
|---|
| 2025.11.18 | ₩47,640 | ₩49,007 | ₩45,532 | ₩48,374 | +1.54% | 2653.7만 |
|---|
| 2025.11.17 | ₩48,921 | ₩50,201 | ₩45,239 | ₩47,467 | -2.97% | 3015.6만 |
|---|
| 2025.11.14 | ₩47,260 | ₩50,814 | ₩46,599 | ₩49,334 | +4.39% | 3148.5만 |
|---|
| 2025.11.13 | ₩51,922 | ₩51,976 | ₩47,733 | ₩48,094 | -7.37% | 3491.3만 |
|---|
| 2025.11.12 | ₩52,843 | ₩53,695 | ₩51,042 | ₩52,056 | -1.49% | 2196.7만 |
|---|
| 2025.11.11 | ₩54,577 | ₩55,071 | ₩51,856 | ₩53,030 | -2.84% | 2289.2만 |
|---|
| 2025.11.10 | ₩56,692 | ₩56,965 | ₩53,657 | ₩54,764 | -3.40% | 2179.9만 |
|---|
| 2025.11.07 | ₩54,350 | ₩55,064 | ₩52,483 | ₩54,737 | +0.71% | 2893.5만 |
|---|
| 2025.11.06 | ₩58,700 | ₩58,700 | ₩53,150 | ₩55,391 | -5.64% | 4324.7만 |
|---|
| 2025.11.05 | ₩58,833 | ₩62,462 | ₩58,273 | ₩58,339 | -0.84% | 3629.8만 |
|---|
| 2025.11.04 | ₩61,034 | ₩64,489 | ₩56,565 | ₩57,085 | -6.47% | 6119.1만 |
|---|
| 2025.11.03 | ₩62,568 | ₩62,902 | ₩58,713 | ₩59,220 | -5.35% | 4054만 |
|---|
| 2025.10.31 | ₩60,521 | ₩63,023 | ₩60,034 | ₩60,647 | +0.21% | 2189.2만 |
|---|
| 2025.10.30 | ₩61,461 | ₩62,595 | ₩58,766 | ₩58,780 | -4.36% | 1704.9만 |
|---|
| 2025.10.29 | ₩62,795 | ₩64,643 | ₩61,408 | ₩62,208 | -0.93% | 1979.7만 |
|---|
| 2025.10.28 | ₩65,557 | ₩65,597 | ₩62,862 | ₩62,862 | -4.11% | 1382.2만 |
|---|
| 2025.10.27 | ₩66,891 | ₩66,957 | ₩64,249 | ₩64,343 | -3.81% | 1674.2만 |
|---|
| 2025.10.24 | ₩66,624 | ₩68,025 | ₩65,050 | ₩65,076 | -2.32% | 1606.4만 |
|---|
| 2025.10.23 | ₩64,063 | ₩64,823 | ₩62,555 | ₩64,690 | +0.98% | 1846.4만 |
|---|
| 2025.10.22 | ₩65,183 | ₩65,237 | ₩61,568 | ₩63,315 | -2.87% | 2386.6만 |
|---|
| 2025.10.21 | ₩67,811 | ₩68,518 | ₩65,703 | ₩65,850 | -2.89% | 2971.8만 |
|---|
| 2025.10.20 | ₩68,532 | ₩69,919 | ₩66,997 | ₩68,518 | -0.02% | 3010.1만 |
|---|
| 2025.10.17 | ₩76,203 | ₩76,643 | ₩66,170 | ₩66,411 | -12.85% | 7458.2만 |
|---|
| 2025.10.16 | ₩82,873 | ₩84,888 | ₩77,123 | ₩78,911 | -4.78% | 3818.2만 |
|---|
| 2025.10.15 | ₩73,775 | ₩87,114 | ₩72,621 | ₩83,727 | +13.49% | 5506.6만 |
|---|
| 2025.10.14 | ₩71,010 | ₩73,561 | ₩69,012 | ₩72,067 | +1.49% | 2110.4만 |
|---|
| 2025.10.13 | ₩72,601 | ₩75,069 | ₩71,824 | ₩73,014 | +0.57% | 2336만 |
|---|
| 2025.10.10 | ₩77,764 | ₩79,004 | ₩70,733 | ₩71,974 | -7.45% | 3195.3만 |
|---|