시장 데이터를 불러오는 중
전체 종목
Hippo Holdings Inc. Common Stock 과거 주가
Hippo Holdings Inc. Common Stock · HIPO · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hippo Holdings Inc. Common Stock · HIPO · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,600 | ₩46,107 | ₩44,292 | ₩45,320 | -0.61% | 14.4만 |
| 2026.10.08 | ₩43,319 | ₩45,640 | ₩43,265 | ₩45,640 | +5.36% | 21.9만 |
| 2026.10.07 | ₩43,078 | ₩43,772 | ₩42,752 | ₩43,239 | +0.37% | 17.9만 |
| 2026.10.06 | ₩43,052 | ₩43,902 | ₩43,052 | ₩43,332 | +0.65% | 11.2만 |
| 2026.10.05 | ₩43,012 | ₩43,299 | ₩42,705 | ₩42,958 | -0.12% | 11.9만 |
| 2026.10.02 | ₩42,545 | ₩43,025 | ₩42,058 | ₩43,012 | +1.10% | 15.8만 |
| 2026.10.01 | ₩41,024 | ₩42,465 | ₩40,930 | ₩42,038 | +2.47% | 13.1만 |
| 2026.09.30 | ₩41,464 | ₩41,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,051 |
| -1.00% |
| 11.1만 |
| 2026.09.29 | ₩40,877 | ₩41,477 | ₩40,424 | ₩41,344 | +1.14% | 15.7만 |
|---|
| 2026.09.28 | ₩40,464 | ₩41,351 | ₩39,756 | ₩41,157 | +1.71% | 21.1만 |
|---|
| 2026.09.25 | ₩40,570 | ₩41,584 | ₩40,157 | ₩40,837 | +0.66% | 19.5만 |
|---|
| 2026.09.24 | ₩39,436 | ₩40,597 | ₩39,436 | ₩40,343 | +2.30% | 21.6만 |
|---|
| 2026.09.23 | ₩41,371 | ₩41,471 | ₩39,596 | ₩39,636 | -4.19% | 18만 |
|---|
| 2026.09.22 | ₩42,398 | ₩42,398 | ₩40,343 | ₩41,851 | -1.29% | 26만 |
|---|
| 2026.09.21 | ₩42,225 | ₩42,389 | ₩41,503 | ₩42,064 | -0.38% | 20.9만 |
|---|
| 2026.09.18 | ₩42,558 | ₩42,651 | ₩41,678 | ₩41,678 | -2.07% | 57.2만 |
|---|
| 2026.09.17 | ₩42,651 | ₩42,938 | ₩42,331 | ₩42,692 | +0.09% | 14.6만 |
|---|
| 2026.09.16 | ₩43,025 | ₩43,455 | ₩42,082 | ₩42,531 | -1.15% | 14.4만 |
|---|
| 2026.09.15 | ₩43,025 | ₩43,425 | ₩42,505 | ₩43,425 | +0.93% | 10.1만 |
|---|
| 2026.09.14 | ₩43,025 | ₩43,292 | ₩42,451 | ₩43,118 | +0.22% | 10.1만 |
|---|
| 2026.09.11 | ₩43,505 | ₩43,958 | ₩42,238 | ₩42,692 | -1.87% | 9.3만 |
|---|
| 2026.09.10 | ₩42,732 | ₩42,838 | ₩42,118 | ₩42,772 | +0.09% | 13.4만 |
|---|
| 2026.09.09 | ₩43,025 | ₩43,359 | ₩42,345 | ₩42,852 | -0.40% | 18.6만 |
|---|
| 2026.09.08 | ₩44,599 | ₩45,053 | ₩43,452 | ₩43,572 | -2.30% | 13.1만 |
|---|
| 2026.09.04 | ₩44,799 | ₩45,453 | ₩44,299 | ₩45,186 | +0.86% | 11.6만 |
|---|
| 2026.09.03 | ₩45,573 | ₩46,534 | ₩45,066 | ₩45,613 | +0.09% | 25.6만 |
|---|
| 2026.09.02 | ₩44,426 | ₩45,413 | ₩44,172 | ₩45,226 | +1.80% | 19만 |
|---|
| 2026.09.01 | ₩43,399 | ₩44,399 | ₩43,158 | ₩44,306 | +2.09% | 23만 |
|---|
| 2026.08.31 | ₩44,066 | ₩44,862 | ₩43,385 | ₩43,852 | -0.48% | 20.6만 |
|---|
| 2026.08.28 | ₩43,132 | ₩45,160 | ₩43,132 | ₩44,266 | +2.63% | 13.9만 |
|---|
| 2026.08.27 | ₩43,599 | ₩44,026 | ₩42,918 | ₩43,505 | -0.21% | 13.8만 |
|---|
| 2026.08.26 | ₩44,079 | ₩44,826 | ₩43,892 | ₩43,972 | -0.24% | 12.5만 |
|---|
| 2026.08.25 | ₩44,319 | ₩45,094 | ₩43,625 | ₩44,826 | +1.14% | 16.8만 |
|---|
| 2026.08.24 | ₩44,186 | ₩45,213 | ₩43,852 | ₩44,359 | +0.39% | 27.5만 |
|---|
| 2026.08.21 | ₩43,359 | ₩44,511 | ₩43,078 | ₩44,186 | +1.91% | 25만 |
|---|
| 2026.08.20 | ₩43,452 | ₩43,999 | ₩42,718 | ₩43,612 | +0.37% | 23만 |
|---|
| 2026.08.19 | ₩43,612 | ₩44,586 | ₩43,349 | ₩43,545 | -0.15% | 22.4만 |
|---|
| 2026.08.18 | ₩43,452 | ₩44,399 | ₩43,158 | ₩43,959 | +1.17% | 17.7만 |
|---|
| 2026.08.17 | ₩44,026 | ₩44,559 | ₩43,345 | ₩43,545 | -1.09% | 16.2만 |
|---|
| 2026.08.14 | ₩44,092 | ₩44,546 | ₩43,745 | ₩44,079 | -0.03% | 12.4만 |
|---|
| 2026.08.13 | ₩44,453 | ₩44,866 | ₩43,807 | ₩43,932 | -1.17% | 13.9만 |
|---|
| 2026.08.12 | ₩44,159 | ₩44,533 | ₩43,599 | ₩43,906 | -0.57% | 13.9만 |
|---|
| 2026.08.11 | ₩43,198 | ₩44,559 | ₩42,865 | ₩44,546 | +3.12% | 19.3만 |
|---|
| 2026.08.10 | ₩43,545 | ₩43,705 | ₩42,571 | ₩43,265 | -0.64% | 16.1만 |
|---|
| 2026.08.07 | ₩44,413 | ₩44,646 | ₩43,065 | ₩43,519 | -2.01% | 13.2만 |
|---|
| 2026.08.06 | ₩42,732 | ₩44,546 | ₩42,545 | ₩44,546 | +4.25% | 42.6만 |
|---|
| 2026.08.05 | ₩43,946 | ₩44,306 | ₩43,012 | ₩43,132 | -1.85% | 18.1만 |
|---|
| 2026.08.04 | ₩42,398 | ₩44,827 | ₩42,398 | ₩43,946 | +3.65% | 17.8만 |
|---|
| 2026.08.03 | ₩41,958 | ₩43,839 | ₩41,771 | ₩43,425 | +3.50% | 26.6만 |
|---|
| 2026.07.31 | ₩42,158 | ₩42,732 | ₩40,890 | ₩41,958 | -0.47% | 18.9만 |
|---|
| 2026.07.30 | ₩42,692 | ₩45,653 | ₩42,185 | ₩42,531 | -0.38% | 34만 |
|---|
| 2026.07.29 | ₩39,810 | ₩40,517 | ₩39,183 | ₩39,797 | -0.03% | 18.1만 |
|---|
| 2026.07.28 | ₩39,183 | ₩41,357 | ₩39,183 | ₩40,410 | +3.13% | 21.7만 |
|---|
| 2026.07.27 | ₩37,635 | ₩38,956 | ₩37,635 | ₩38,889 | +3.33% | 10만 |
|---|
| 2026.07.24 | ₩37,315 | ₩37,675 | ₩36,421 | ₩37,035 | -0.75% | 9.1만 |
|---|
| 2026.07.23 | ₩36,728 | ₩37,128 | ₩36,088 | ₩36,595 | -0.36% | 9.4만 |
|---|
| 2026.07.22 | ₩38,796 | ₩38,796 | ₩36,888 | ₩37,328 | -3.78% | 14.1만 |
|---|
| 2026.07.21 | ₩38,809 | ₩38,996 | ₩38,089 | ₩38,769 | -0.10% | 11.6만 |
|---|
| 2026.07.20 | ₩39,063 | ₩39,676 | ₩38,703 | ₩39,263 | +0.51% | 9.2만 |
|---|
| 2026.07.17 | ₩38,609 | ₩39,756 | ₩38,609 | ₩39,129 | +1.35% | 10.6만 |
|---|
| 2026.07.16 | ₩38,035 | ₩39,276 | ₩37,569 | ₩38,956 | +2.42% | 10.3만 |
|---|
| 2026.07.15 | ₩37,809 | ₩38,396 | ₩37,422 | ₩38,129 | +0.85% | 15.1만 |
|---|
| 2026.07.14 | ₩39,343 | ₩39,343 | ₩37,902 | ₩38,049 | -3.29% | 20.8만 |
|---|
| 2026.07.13 | ₩38,689 | ₩39,823 | ₩38,176 | ₩39,596 | +2.34% | 18.9만 |
|---|
| 2026.07.10 | ₩38,863 | ₩38,929 | ₩37,662 | ₩38,369 | -1.27% | 8.4만 |
|---|
| 2026.07.09 | ₩38,062 | ₩38,796 | ₩37,675 | ₩38,569 | +1.33% | 10만 |
|---|
| 2026.07.08 | ₩38,356 | ₩38,502 | ₩37,286 | ₩38,436 | +0.21% | 13.5만 |
|---|
| 2026.07.07 | ₩37,929 | ₩38,382 | ₩36,861 | ₩37,915 | -0.04% | 14.9만 |
|---|
| 2026.07.06 | ₩38,222 | ₩38,556 | ₩37,275 | ₩37,462 | -1.99% | 13.5만 |
|---|
| 2026.07.02 | ₩39,356 | ₩39,623 | ₩37,375 | ₩38,596 | -1.93% | 17.4만 |
|---|
| 2026.07.01 | ₩38,022 | ₩39,543 | ₩37,488 | ₩39,143 | +2.95% | 21.6만 |
|---|
| 2026.06.30 | ₩36,475 | ₩38,756 | ₩36,475 | ₩37,702 | +3.37% | 30.7만 |
|---|
| 2026.06.29 | ₩36,581 | ₩36,628 | ₩35,447 | ₩36,128 | -1.24% | 22만 |
|---|
| 2026.06.26 | ₩34,647 | ₩36,715 | ₩33,946 | ₩36,635 | +5.74% | 80.3만 |
|---|
| 2026.06.25 | ₩35,261 | ₩35,461 | ₩34,340 | ₩34,513 | -2.12% | 14만 |
|---|
| 2026.06.24 | ₩35,207 | ₩36,234 | ₩35,034 | ₩35,554 | +0.99% | 10만 |
|---|
| 2026.06.23 | ₩34,567 | ₩35,341 | ₩34,553 | ₩35,127 | +1.62% | 23.9만 |
|---|
| 2026.06.22 | ₩34,967 | ₩35,367 | ₩34,280 | ₩34,393 | -1.64% | 9.9만 |
|---|
| 2026.06.18 | ₩33,673 | ₩34,674 | ₩33,379 | ₩34,633 | +2.85% | 19.3만 |
|---|
| 2026.06.17 | ₩34,260 | ₩34,687 | ₩33,046 | ₩33,393 | -2.53% | 12.1만 |
|---|
| 2026.06.16 | ₩34,020 | ₩34,527 | ₩33,553 | ₩34,500 | +1.41% | 6.6만 |
|---|
| 2026.06.15 | ₩34,433 | ₩34,687 | ₩33,553 | ₩33,673 | -2.21% | 7.8만 |
|---|
| 2026.06.12 | ₩34,073 | ₩34,654 | ₩33,780 | ₩34,073 | 0.00% | 6.1만 |
|---|
| 2026.06.11 | ₩34,207 | ₩34,527 | ₩33,700 | ₩33,980 | -0.66% | 8.8만 |
|---|
| 2026.06.10 | ₩33,666 | ₩35,341 | ₩33,666 | ₩34,287 | +1.84% | 15.2만 |
|---|
| 2026.06.09 | ₩33,006 | ₩33,873 | ₩32,686 | ₩33,019 | +0.04% | 10.2만 |
|---|
| 2026.06.08 | ₩33,513 | ₩33,513 | ₩32,726 | ₩32,739 | -2.31% | 7.7만 |
|---|
| 2026.06.05 | ₩32,352 | ₩33,593 | ₩32,352 | ₩33,113 | +2.35% | 8.3만 |
|---|
| 2026.06.04 | ₩32,566 | ₩33,233 | ₩32,165 | ₩32,539 | -0.08% | 8.1만 |
|---|
| 2026.06.03 | ₩33,740 | ₩33,740 | ₩32,125 | ₩32,139 | -4.74% | 14.3만 |
|---|
| 2026.06.02 | ₩34,260 | ₩35,060 | ₩33,673 | ₩33,886 | -1.09% | 10.5만 |
|---|
| 2026.06.01 | ₩34,367 | ₩35,074 | ₩33,726 | ₩34,553 | +0.54% | 14.3만 |
|---|
| 2026.05.29 | ₩34,313 | ₩34,607 | ₩34,046 | ₩34,513 | +0.58% | 15.6만 |
|---|
| 2026.05.28 | ₩34,327 | ₩34,820 | ₩34,287 | ₩34,407 | +0.23% | 7.7만 |
|---|
| 2026.05.27 | ₩35,581 | ₩36,061 | ₩34,100 | ₩34,593 | -2.77% | 10.2만 |
|---|
| 2026.05.26 | ₩34,940 | ₩35,701 | ₩34,593 | ₩35,487 | +1.57% | 19.7만 |
|---|
| 2026.05.22 | ₩34,513 | ₩34,967 | ₩34,327 | ₩34,954 | +1.28% | 12.6만 |
|---|
| 2026.05.21 | ₩34,207 | ₩34,687 | ₩33,820 | ₩34,620 | +1.21% | 10.6만 |
|---|
| 2026.05.20 | ₩34,527 | ₩35,381 | ₩34,087 | ₩34,674 | +0.43% | 12.1만 |
|---|
| 2026.05.19 | ₩35,354 | ₩35,607 | ₩34,353 | ₩34,433 | -2.60% | 15.1만 |
|---|
| 2026.05.18 | ₩34,700 | ₩35,687 | ₩34,167 | ₩35,514 | +2.35% | 24.8만 |
|---|
| 2026.05.15 | ₩35,154 | ₩35,354 | ₩34,513 | ₩34,754 | -1.14% | 18만 |
|---|
| 2026.05.14 | ₩35,314 | ₩36,688 | ₩35,261 | ₩35,661 | +0.98% | 7.4만 |
|---|
| 2026.05.13 | ₩36,168 | ₩36,354 | ₩34,980 | ₩35,194 | -2.69% | 9만 |
|---|
| 2026.05.12 | ₩35,968 | ₩36,488 | ₩35,621 | ₩35,834 | -0.37% | 7.7만 |
|---|
| 2026.05.11 | ₩36,381 | ₩36,828 | ₩35,914 | ₩36,021 | -0.99% | 8.6만 |
|---|
| 2026.05.08 | ₩36,274 | ₩36,615 | ₩35,894 | ₩36,435 | +0.44% | 8.3만 |
|---|
| 2026.05.07 | ₩36,688 | ₩37,602 | ₩36,128 | ₩36,635 | -0.15% | 9.3만 |
|---|
| 2026.05.06 | ₩37,809 | ₩38,322 | ₩36,008 | ₩36,541 | -3.35% | 14만 |
|---|
| 2026.05.05 | ₩36,675 | ₩37,982 | ₩36,675 | ₩37,769 | +2.98% | 12.3만 |
|---|
| 2026.05.04 | ₩36,661 | ₩38,049 | ₩36,141 | ₩36,675 | +0.04% | 20.6만 |
|---|
| 2026.05.01 | ₩35,487 | ₩37,315 | ₩35,234 | ₩36,995 | +4.25% | 14.9만 |
|---|
| 2026.04.30 | ₩32,219 | ₩36,114 | ₩32,125 | ₩35,127 | +9.03% | 27.9만 |
|---|
| 2026.04.29 | ₩38,035 | ₩38,136 | ₩37,035 | ₩37,649 | -1.02% | 12만 |
|---|
| 2026.04.28 | ₩38,289 | ₩38,689 | ₩37,902 | ₩38,382 | +0.24% | 7.1만 |
|---|
| 2026.04.27 | ₩38,276 | ₩38,889 | ₩37,975 | ₩38,329 | +0.14% | 9.1만 |
|---|
| 2026.04.24 | ₩37,849 | ₩38,689 | ₩37,702 | ₩38,316 | +1.23% | 5.1만 |
|---|
| 2026.04.23 | ₩38,449 | ₩38,569 | ₩37,875 | ₩37,995 | -1.18% | 5만 |
|---|
| 2026.04.22 | ₩37,982 | ₩38,476 | ₩37,889 | ₩38,436 | +1.19% | 4.2만 |
|---|
| 2026.04.21 | ₩38,289 | ₩38,943 | ₩37,715 | ₩37,982 | -0.80% | 8.2만 |
|---|
| 2026.04.20 | ₩38,422 | ₩39,063 | ₩37,702 | ₩38,289 | -0.35% | 13.1만 |
|---|
| 2026.04.17 | ₩38,409 | ₩39,276 | ₩37,982 | ₩38,542 | +0.35% | 8.7만 |
|---|
| 2026.04.16 | ₩36,555 | ₩37,288 | ₩36,555 | ₩37,222 | +1.82% | 8.3만 |
|---|
| 2026.04.15 | ₩36,675 | ₩37,355 | ₩36,194 | ₩36,915 | +0.65% | 11.1만 |
|---|
| 2026.04.14 | ₩35,647 | ₩36,448 | ₩35,634 | ₩36,301 | +1.83% | 13.6만 |
|---|
| 2026.04.13 | ₩34,100 | ₩35,714 | ₩34,033 | ₩35,554 | +4.26% | 8.3만 |
|---|
| 2026.04.10 | ₩34,580 | ₩34,580 | ₩33,326 | ₩34,220 | -1.04% | 7.7만 |
|---|
| 2026.04.09 | ₩34,754 | ₩35,094 | ₩33,793 | ₩34,767 | +0.04% | 9.2만 |
|---|
| 2026.04.08 | ₩35,274 | ₩35,461 | ₩34,420 | ₩35,447 | +0.49% | 15.7만 |
|---|
| 2026.04.07 | ₩34,260 | ₩34,260 | ₩33,620 | ₩34,020 | -0.70% | 7.4만 |
|---|
| 2026.04.06 | ₩34,207 | ₩34,767 | ₩34,193 | ₩34,420 | +0.62% | 4.3만 |
|---|
| 2026.04.02 | ₩33,886 | ₩34,500 | ₩33,353 | ₩34,500 | +1.81% | 7.5만 |
|---|
| 2026.04.01 | ₩35,074 | ₩35,192 | ₩34,006 | ₩34,060 | -2.89% | 11.1만 |
|---|
| 2026.03.31 | ₩34,807 | ₩35,781 | ₩34,273 | ₩34,767 | -0.11% | 10.7만 |
|---|
| 2026.03.30 | ₩33,940 | ₩34,674 | ₩33,766 | ₩34,527 | +1.73% | 9.5만 |
|---|
| 2026.03.27 | ₩34,127 | ₩34,687 | ₩33,379 | ₩33,766 | -1.06% | 10.6만 |
|---|
| 2026.03.26 | ₩34,127 | ₩35,007 | ₩34,107 | ₩34,500 | +1.09% | 9.7만 |
|---|
| 2026.03.25 | ₩34,994 | ₩35,274 | ₩34,247 | ₩34,500 | -1.41% | 9만 |
|---|
| 2026.03.24 | ₩34,380 | ₩34,607 | ₩33,660 | ₩34,460 | +0.23% | 10.7만 |
|---|
| 2026.03.23 | ₩34,860 | ₩35,661 | ₩34,447 | ₩34,967 | +0.31% | 11.5만 |
|---|
| 2026.03.20 | ₩34,727 | ₩34,727 | ₩33,773 | ₩34,127 | -1.73% | 18.5만 |
|---|
| 2026.03.19 | ₩34,060 | ₩34,847 | ₩33,940 | ₩34,220 | +0.47% | 10.9만 |
|---|
| 2026.03.18 | ₩34,820 | ₩35,647 | ₩34,313 | ₩34,487 | -0.96% | 9.8만 |
|---|
| 2026.03.17 | ₩34,513 | ₩35,727 | ₩34,513 | ₩35,140 | +1.82% | 14.9만 |
|---|
| 2026.03.16 | ₩34,020 | ₩34,687 | ₩34,020 | ₩34,340 | +0.94% | 6.5만 |
|---|
| 2026.03.13 | ₩33,820 | ₩34,127 | ₩33,419 | ₩33,766 | -0.16% | 9.1만 |
|---|
| 2026.03.12 | ₩33,620 | ₩34,020 | ₩33,099 | ₩33,566 | -0.16% | 16.3만 |
|---|
| 2026.03.11 | ₩35,914 | ₩35,914 | ₩33,726 | ₩34,300 | -4.49% | 8.5만 |
|---|
| 2026.03.10 | ₩34,954 | ₩35,554 | ₩34,553 | ₩34,740 | -0.61% | 9.9만 |
|---|
| 2026.03.09 | ₩34,500 | ₩35,114 | ₩33,620 | ₩35,034 | +1.55% | 15.1만 |
|---|
| 2026.03.06 | ₩35,888 | ₩36,021 | ₩34,692 | ₩35,194 | -1.93% | 13.6만 |
|---|
| 2026.03.05 | ₩37,048 | ₩37,262 | ₩35,489 | ₩36,234 | -2.20% | 11.1만 |
|---|
| 2026.03.04 | ₩37,515 | ₩38,089 | ₩37,275 | ₩37,448 | -0.18% | 10.1만 |
|---|
| 2026.03.03 | ₩36,661 | ₩37,222 | ₩36,005 | ₩36,955 | +0.80% | 19만 |
|---|
| 2026.03.02 | ₩37,488 | ₩38,489 | ₩37,488 | ₩37,835 | +0.93% | 18.2만 |
|---|
| 2026.02.27 | ₩38,156 | ₩38,749 | ₩37,195 | ₩38,369 | +0.56% | 15.1만 |
|---|
| 2026.02.26 | ₩36,795 | ₩39,543 | ₩36,234 | ₩38,956 | +5.87% | 23.4만 |
|---|
| 2026.02.25 | ₩39,650 | ₩41,317 | ₩35,868 | ₩36,608 | -7.67% | 24.1만 |
|---|
| 2026.02.24 | ₩37,075 | ₩38,622 | ₩36,982 | ₩38,489 | +3.81% | 18.3만 |
|---|
| 2026.02.23 | ₩37,875 | ₩37,875 | ₩36,688 | ₩37,128 | -1.97% | 20.4만 |
|---|
| 2026.02.20 | ₩38,035 | ₩38,342 | ₩37,675 | ₩37,875 | -0.42% | 10.9만 |
|---|
| 2026.02.19 | ₩37,742 | ₩38,105 | ₩37,342 | ₩38,035 | +0.78% | 16.7만 |
|---|
| 2026.02.18 | ₩38,316 | ₩38,316 | ₩37,582 | ₩37,782 | -1.39% | 17.9만 |
|---|
| 2026.02.17 | ₩37,729 | ₩38,709 | ₩37,475 | ₩38,529 | +2.12% | 28.3만 |
|---|
| 2026.02.13 | ₩36,915 | ₩37,889 | ₩36,568 | ₩37,702 | +2.13% | 8.2만 |
|---|
| 2026.02.12 | ₩37,355 | ₩37,408 | ₩36,174 | ₩36,888 | -1.25% | 14.8만 |
|---|
| 2026.02.11 | ₩37,982 | ₩37,982 | ₩36,433 | ₩37,022 | -2.53% | 17.8만 |
|---|
| 2026.02.10 | ₩38,169 | ₩38,489 | ₩37,502 | ₩37,795 | -0.98% | 8.5만 |
|---|
| 2026.02.09 | ₩38,876 | ₩38,929 | ₩37,649 | ₩38,102 | -1.99% | 18.1만 |
|---|
| 2026.02.06 | ₩39,383 | ₩39,810 | ₩39,089 | ₩39,356 | -0.07% | 11.2만 |
|---|
| 2026.02.05 | ₩39,396 | ₩40,023 | ₩38,342 | ₩38,582 | -2.07% | 11.5만 |
|---|
| 2026.02.04 | ₩40,277 | ₩40,704 | ₩39,423 | ₩39,716 | -1.39% | 10.7만 |
|---|
| 2026.02.03 | ₩40,370 | ₩41,237 | ₩39,556 | ₩40,303 | -0.17% | 12.4만 |
|---|
| 2026.02.02 | ₩39,730 | ₩40,650 | ₩39,650 | ₩40,223 | +1.24% | 17만 |
|---|
| 2026.01.30 | ₩40,464 | ₩41,204 | ₩39,563 | ₩39,756 | -1.75% | 15.3만 |
|---|
| 2026.01.29 | ₩41,197 | ₩41,197 | ₩40,090 | ₩40,690 | -1.23% | 9만 |
|---|
| 2026.01.28 | ₩41,264 | ₩41,678 | ₩40,864 | ₩40,890 | -0.91% | 10.1만 |
|---|
| 2026.01.27 | ₩41,224 | ₩41,291 | ₩40,570 | ₩41,211 | -0.03% | 8.6만 |
|---|
| 2026.01.26 | ₩41,264 | ₩41,678 | ₩40,997 | ₩41,144 | -0.29% | 10.2만 |
|---|
| 2026.01.23 | ₩41,731 | ₩41,758 | ₩40,864 | ₩41,224 | -1.21% | 9.3만 |
|---|
| 2026.01.22 | ₩40,864 | ₩43,038 | ₩40,864 | ₩41,744 | +2.15% | 11.5만 |
|---|
| 2026.01.21 | ₩40,464 | ₩41,277 | ₩39,997 | ₩41,251 | +1.95% | 13.8만 |
|---|
| 2026.01.20 | ₩39,530 | ₩41,518 | ₩39,530 | ₩40,183 | +1.65% | 11.6만 |
|---|
| 2026.01.16 | ₩40,544 | ₩41,064 | ₩40,263 | ₩40,504 | -0.10% | 11.5만 |
|---|
| 2026.01.15 | ₩40,650 | ₩41,211 | ₩40,330 | ₩40,744 | +0.23% | 14.3만 |
|---|
| 2026.01.14 | ₩40,157 | ₩41,091 | ₩39,890 | ₩40,650 | +1.23% | 11만 |
|---|
| 2026.01.13 | ₩41,824 | ₩41,824 | ₩39,890 | ₩40,384 | -3.44% | 16.1만 |
|---|
| 2026.01.12 | ₩41,544 | ₩41,904 | ₩41,064 | ₩41,838 | +0.71% | 11.5만 |
|---|
| 2026.01.09 | ₩42,051 | ₩42,411 | ₩41,197 | ₩41,651 | -0.95% | 13.3만 |
|---|
| 2026.01.08 | ₩42,091 | ₩43,505 | ₩41,731 | ₩42,145 | +0.13% | 20.5만 |
|---|
| 2026.01.07 | ₩41,878 | ₩42,291 | ₩41,411 | ₩42,051 | +0.41% | 13.5만 |
|---|
| 2026.01.06 | ₩40,637 | ₩41,758 | ₩39,917 | ₩41,744 | +2.72% | 13만 |
|---|
| 2026.01.05 | ₩39,877 | ₩41,171 | ₩38,969 | ₩40,810 | +2.34% | 13.2만 |
|---|
| 2026.01.02 | ₩40,450 | ₩40,450 | ₩39,169 | ₩39,997 | -1.12% | 21.2만 |
|---|
| 2025.12.31 | ₩40,450 | ₩40,951 | ₩40,090 | ₩40,130 | -0.79% | 11.7만 |
|---|
| 2025.12.30 | ₩40,730 | ₩41,037 | ₩40,357 | ₩40,450 | -0.69% | 15.6만 |
|---|
| 2025.12.29 | ₩41,157 | ₩41,531 | ₩40,704 | ₩41,037 | -0.29% | 20만 |
|---|
| 2025.12.26 | ₩41,958 | ₩41,958 | ₩41,291 | ₩41,771 | -0.45% | 15.9만 |
|---|
| 2025.12.24 | ₩41,824 | ₩42,198 | ₩41,371 | ₩41,998 | +0.41% | 5.4만 |
|---|
| 2025.12.23 | ₩41,451 | ₩42,278 | ₩41,357 | ₩42,038 | +1.42% | 11.1만 |
|---|
| 2025.12.22 | ₩41,051 | ₩41,891 | ₩40,440 | ₩41,691 | +1.56% | 13.9만 |
|---|
| 2025.12.19 | ₩41,531 | ₩41,824 | ₩40,637 | ₩41,211 | -0.77% | 27.7만 |
|---|
| 2025.12.18 | ₩40,770 | ₩42,011 | ₩40,183 | ₩41,891 | +2.75% | 22.5만 |
|---|
| 2025.12.17 | ₩41,024 | ₩41,344 | ₩40,023 | ₩40,357 | -1.63% | 24.9만 |
|---|
| 2025.12.16 | ₩41,397 | ₩41,891 | ₩40,143 | ₩40,664 | -1.77% | 19.9만 |
|---|
| 2025.12.15 | ₩41,664 | ₩42,131 | ₩40,784 | ₩41,477 | -0.45% | 23만 |
|---|
| 2025.12.12 | ₩41,037 | ₩41,731 | ₩40,704 | ₩41,451 | +1.01% | 29.1만 |
|---|
| 2025.12.11 | ₩39,703 | ₩41,397 | ₩39,503 | ₩40,877 | +2.96% | 17.6만 |
|---|
| 2025.12.10 | ₩40,303 | ₩40,637 | ₩39,543 | ₩40,117 | -0.46% | 16.9만 |
|---|
| 2025.12.09 | ₩39,783 | ₩40,677 | ₩39,783 | ₩40,397 | +1.54% | 10.9만 |
|---|
| 2025.12.08 | ₩40,971 | ₩40,971 | ₩39,957 | ₩40,010 | -2.34% | 17.6만 |
|---|
| 2025.12.05 | ₩41,144 | ₩41,484 | ₩40,090 | ₩40,624 | -1.26% | 13.1만 |
|---|
| 2025.12.04 | ₩41,317 | ₩41,731 | ₩40,610 | ₩41,037 | -0.68% | 19.2만 |
|---|
| 2025.12.03 | ₩41,397 | ₩41,491 | ₩40,290 | ₩41,344 | -0.13% | 14.2만 |
|---|
| 2025.12.02 | ₩42,425 | ₩43,185 | ₩41,144 | ₩41,264 | -2.74% | 11.3만 |
|---|
| 2025.12.01 | ₩43,065 | ₩43,385 | ₩41,718 | ₩41,758 | -3.04% | 12.4만 |
|---|
| 2025.11.28 | ₩43,652 | ₩44,292 | ₩43,499 | ₩43,732 | +0.18% | 6만 |
|---|
| 2025.11.26 | ₩44,413 | ₩44,845 | ₩43,305 | ₩43,692 | -1.62% | 19.9만 |
|---|
| 2025.11.25 | ₩43,879 | ₩44,866 | ₩43,879 | ₩44,746 | +1.98% | 11.2만 |
|---|
| 2025.11.24 | ₩43,078 | ₩44,086 | ₩43,078 | ₩43,599 | +1.21% | 36.5만 |
|---|
| 2025.11.21 | ₩42,185 | ₩43,572 | ₩41,718 | ₩43,052 | +2.06% | 23.1만 |
|---|
| 2025.11.20 | ₩45,253 | ₩46,147 | ₩42,085 | ₩42,131 | -6.90% | 43.5만 |
|---|
| 2025.11.19 | ₩42,852 | ₩45,293 | ₩42,485 | ₩45,053 | +5.14% | 29.9만 |
|---|
| 2025.11.18 | ₩41,904 | ₩43,919 | ₩41,518 | ₩42,852 | +2.26% | 34만 |
|---|
| 2025.11.17 | ₩41,664 | ₩42,078 | ₩40,770 | ₩42,078 | +0.99% | 44.3만 |
|---|
| 2025.11.14 | ₩42,692 | ₩43,118 | ₩41,411 | ₩41,864 | -1.94% | 40.3만 |
|---|
| 2025.11.13 | ₩44,453 | ₩45,060 | ₩42,949 | ₩43,279 | -2.64% | 20.9만 |
|---|
| 2025.11.12 | ₩45,587 | ₩46,640 | ₩44,766 | ₩44,839 | -1.64% | 24.2만 |
|---|
| 2025.11.11 | ₩45,080 | ₩45,853 | ₩43,839 | ₩44,879 | -0.44% | 31.2만 |
|---|
| 2025.11.10 | ₩46,694 | ₩47,468 | ₩43,625 | ₩44,813 | -4.03% | 42.9만 |
|---|
| 2025.11.07 | ₩45,853 | ₩46,000 | ₩43,639 | ₩45,186 | -1.45% | 45.8만 |
|---|
| 2025.11.06 | ₩51,070 | ₩51,243 | ₩46,120 | ₩46,160 | -9.61% | 26.8만 |
|---|
| 2025.11.05 | ₩46,640 | ₩51,663 | ₩45,893 | ₩50,496 | +8.27% | 40.4만 |
|---|
| 2025.11.04 | ₩48,201 | ₩49,135 | ₩47,001 | ₩47,881 | -0.66% | 27.4만 |
|---|
| 2025.11.03 | ₩48,695 | ₩50,183 | ₩48,188 | ₩48,882 | +0.38% | 36.8만 |
|---|
| 2025.10.31 | ₩49,375 | ₩50,109 | ₩48,882 | ₩49,069 | -0.62% | 11만 |
|---|
| 2025.10.30 | ₩48,548 | ₩50,416 | ₩48,548 | ₩49,602 | +2.17% | 14.8만 |
|---|
| 2025.10.29 | ₩48,708 | ₩50,603 | ₩48,708 | ₩49,322 | +1.26% | 10.2만 |
|---|
| 2025.10.28 | ₩49,495 | ₩50,136 | ₩48,562 | ₩48,935 | -1.13% | 7.4만 |
|---|
| 2025.10.27 | ₩49,616 | ₩50,109 | ₩48,895 | ₩49,696 | +0.16% | 8.8만 |
|---|
| 2025.10.24 | ₩49,402 | ₩50,456 | ₩48,882 | ₩49,202 | -0.41% | 12.6만 |
|---|
| 2025.10.23 | ₩47,574 | ₩49,282 | ₩47,161 | ₩49,175 | +3.37% | 12.1만 |
|---|
| 2025.10.22 | ₩46,494 | ₩47,214 | ₩45,613 | ₩47,187 | +1.49% | 9.8만 |
|---|
| 2025.10.21 | ₩46,534 | ₩47,041 | ₩46,000 | ₩46,574 | +0.09% | 8.8만 |
|---|
| 2025.10.20 | ₩46,334 | ₩47,577 | ₩46,080 | ₩46,787 | +0.98% | 7.5만 |
|---|
| 2025.10.17 | ₩44,960 | ₩46,307 | ₩44,907 | ₩45,760 | +1.78% | 13.2만 |
|---|
| 2025.10.16 | ₩47,321 | ₩47,468 | ₩45,413 | ₩45,480 | -3.89% | 9.6만 |
|---|
| 2025.10.15 | ₩47,534 | ₩47,868 | ₩46,827 | ₩47,801 | +0.56% | 10.5만 |
|---|
| 2025.10.14 | ₩45,346 | ₩47,855 | ₩45,173 | ₩47,308 | +4.32% | 10.8만 |
|---|
| 2025.10.13 | ₩46,787 | ₩46,787 | ₩44,626 | ₩45,547 | -2.65% | 13.4만 |
|---|
| 2025.10.10 | ₩47,988 | ₩48,419 | ₩45,893 | ₩46,093 | -3.95% | 13.9만 |
|---|