시장 데이터를 불러오는 중
전체 종목
Health In Tech, Inc. - Class A Common Stock 과거 주가
Health In Tech, Inc. - Class A Common Stock · HIT · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Health In Tech, Inc. - Class A Common Stock · HIT · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩960 | ₩1,000 | ₩922 | ₩987 | +2.78% | 3.9만 |
| 2026.10.08 | ₩988 | ₩1,054 | ₩923 | ₩999 | +1.08% | 8.9만 |
| 2026.10.07 | ₩1,028 | ₩1,054 | ₩984 | ₩1,014 | -1.43% | 6.1만 |
| 2026.10.06 | ₩1,107 | ₩1,107 | ₩1,040 | ₩1,080 | -2.41% | 6.7만 |
| 2026.10.05 | ₩1,040 | ₩1,134 | ₩1,012 | ₩1,094 | +5.13% | 12.6만 |
| 2026.10.02 | ₩987 | ₩1,160 | ₩950 | ₩1,044 | +5.81% | 32.9만 |
| 2026.10.01 | ₩1,011 | ₩1,043 | ₩867 | ₩984 | -2.64% | 68.9만 |
| 2026.09.30 | ₩1,134 | ₩1,152 | ₩1,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,095 |
| -3.41% |
| 615.9만 |
| 2026.09.29 | ₩1,094 | ₩1,175 | ₩1,087 | ₩1,138 | +4.02% | 7.5만 |
|---|
| 2026.09.28 | ₩1,103 | ₩1,198 | ₩1,103 | ₩1,175 | +6.53% | 1.6만 |
|---|
| 2026.09.25 | ₩1,080 | ₩1,200 | ₩1,080 | ₩1,147 | +6.17% | 2.7만 |
|---|
| 2026.09.24 | ₩1,199 | ₩1,200 | ₩1,114 | ₩1,139 | -5.01% | 2.6만 |
|---|
| 2026.09.23 | ₩1,134 | ₩1,187 | ₩1,134 | ₩1,178 | +3.88% | 3.6만 |
|---|
| 2026.09.22 | ₩1,126 | ₩1,202 | ₩1,060 | ₩1,130 | +0.36% | 12.1만 |
|---|
| 2026.09.21 | ₩1,187 | ₩1,198 | ₩1,146 | ₩1,146 | -3.48% | 2.1만 |
|---|
| 2026.09.18 | ₩1,107 | ₩1,187 | ₩1,040 | ₩1,162 | +4.94% | 7.8만 |
|---|
| 2026.09.17 | ₩1,118 | ₩1,118 | ₩1,034 | ₩1,080 | -3.34% | 7만 |
|---|
| 2026.09.16 | ₩1,204 | ₩1,204 | ₩1,134 | ₩1,134 | -5.87% | 2.9만 |
|---|
| 2026.09.15 | ₩1,174 | ₩1,207 | ₩1,142 | ₩1,182 | +0.68% | 8만 |
|---|
| 2026.09.14 | ₩1,287 | ₩1,287 | ₩1,159 | ₩1,186 | -7.88% | 5.1만 |
|---|
| 2026.09.11 | ₩1,222 | ₩1,328 | ₩1,187 | ₩1,208 | -1.09% | 12.3만 |
|---|
| 2026.09.10 | ₩1,250 | ₩1,270 | ₩1,203 | ₩1,242 | -0.64% | 3.8만 |
|---|
| 2026.09.09 | ₩1,240 | ₩1,307 | ₩1,234 | ₩1,250 | +0.75% | 4.8만 |
|---|
| 2026.09.08 | ₩1,270 | ₩1,334 | ₩1,240 | ₩1,242 | -2.21% | 9.5만 |
|---|
| 2026.09.04 | ₩1,307 | ₩1,334 | ₩1,295 | ₩1,307 | 0.00% | 2.1만 |
|---|
| 2026.09.03 | ₩1,294 | ₩1,334 | ₩1,260 | ₩1,332 | +2.99% | 5.7만 |
|---|
| 2026.09.02 | ₩1,294 | ₩1,334 | ₩1,254 | ₩1,302 | +0.62% | 3.4만 |
|---|
| 2026.09.01 | ₩1,294 | ₩1,307 | ₩1,252 | ₩1,291 | -0.21% | 3.7만 |
|---|
| 2026.08.31 | ₩1,307 | ₩1,320 | ₩1,280 | ₩1,280 | -2.04% | 4.6만 |
|---|
| 2026.08.28 | ₩1,308 | ₩1,360 | ₩1,295 | ₩1,307 | -0.10% | 6.5만 |
|---|
| 2026.08.27 | ₩1,307 | ₩1,360 | ₩1,274 | ₩1,334 | +2.04% | 1.1만 |
|---|
| 2026.08.26 | ₩1,324 | ₩1,367 | ₩1,307 | ₩1,347 | +1.71% | 3.1만 |
|---|
| 2026.08.25 | ₩1,294 | ₩1,374 | ₩1,280 | ₩1,347 | +4.12% | 3.7만 |
|---|
| 2026.08.24 | ₩1,320 | ₩1,334 | ₩1,274 | ₩1,294 | -2.02% | 3.3만 |
|---|
| 2026.08.21 | ₩1,322 | ₩1,374 | ₩1,280 | ₩1,334 | +0.91% | 6.7만 |
|---|
| 2026.08.20 | ₩1,332 | ₩1,360 | ₩1,320 | ₩1,360 | +2.10% | 2.1만 |
|---|
| 2026.08.19 | ₩1,320 | ₩1,374 | ₩1,320 | ₩1,374 | +4.04% | 15만 |
|---|
| 2026.08.18 | ₩1,360 | ₩1,374 | ₩1,320 | ₩1,334 | -1.96% | 16.8만 |
|---|
| 2026.08.17 | ₩1,314 | ₩1,354 | ₩1,300 | ₩1,347 | +2.54% | 13.4만 |
|---|
| 2026.08.14 | ₩1,334 | ₩1,347 | ₩1,307 | ₩1,340 | +0.50% | 30.3만 |
|---|
| 2026.08.13 | ₩1,374 | ₩1,507 | ₩1,374 | ₩1,414 | +2.91% | 12.3만 |
|---|
| 2026.08.12 | ₩1,401 | ₩1,427 | ₩1,334 | ₩1,360 | -2.86% | 7.7만 |
|---|
| 2026.08.11 | ₩1,441 | ₩1,461 | ₩1,401 | ₩1,401 | -2.78% | 4.4만 |
|---|
| 2026.08.10 | ₩1,387 | ₩1,507 | ₩1,387 | ₩1,494 | +7.69% | 2.8만 |
|---|
| 2026.08.07 | ₩1,441 | ₩1,534 | ₩1,441 | ₩1,494 | +3.70% | 1.8만 |
|---|
| 2026.08.06 | ₩1,547 | ₩1,554 | ₩1,467 | ₩1,494 | -3.45% | 3.3만 |
|---|
| 2026.08.05 | ₩1,547 | ₩1,547 | ₩1,467 | ₩1,547 | 0.00% | 2만 |
|---|
| 2026.08.04 | ₩1,494 | ₩1,561 | ₩1,467 | ₩1,521 | +1.79% | 8.5만 |
|---|
| 2026.08.03 | ₩1,473 | ₩1,561 | ₩1,454 | ₩1,521 | +3.26% | 5.1만 |
|---|
| 2026.07.31 | ₩1,387 | ₩1,547 | ₩1,380 | ₩1,481 | +6.73% | 6.6만 |
|---|
| 2026.07.30 | ₩1,407 | ₩1,454 | ₩1,374 | ₩1,387 | -1.42% | 12.2만 |
|---|
| 2026.07.29 | ₩1,401 | ₩1,441 | ₩1,401 | ₩1,441 | +2.86% | 4.2천 |
|---|
| 2026.07.28 | ₩1,414 | ₩1,441 | ₩1,401 | ₩1,427 | +0.94% | 1.4만 |
|---|
| 2026.07.27 | ₩1,441 | ₩1,454 | ₩1,374 | ₩1,454 | +0.93% | 3.1만 |
|---|
| 2026.07.24 | ₩1,374 | ₩1,441 | ₩1,374 | ₩1,414 | +2.91% | 1.2만 |
|---|
| 2026.07.23 | ₩1,441 | ₩1,495 | ₩1,374 | ₩1,414 | -1.85% | 2.3만 |
|---|
| 2026.07.22 | ₩1,547 | ₩1,561 | ₩1,441 | ₩1,507 | -2.59% | 3만 |
|---|
| 2026.07.21 | ₩1,494 | ₩1,574 | ₩1,481 | ₩1,507 | +0.89% | 4만 |
|---|
| 2026.07.20 | ₩1,534 | ₩1,601 | ₩1,427 | ₩1,507 | -1.74% | 11.4만 |
|---|
| 2026.07.17 | ₩1,379 | ₩1,554 | ₩1,374 | ₩1,507 | +9.28% | 13.8만 |
|---|
| 2026.07.16 | ₩1,374 | ₩1,447 | ₩1,374 | ₩1,427 | +3.88% | 7.4만 |
|---|
| 2026.07.15 | ₩1,360 | ₩1,427 | ₩1,360 | ₩1,387 | +1.96% | 5.2만 |
|---|
| 2026.07.14 | ₩1,360 | ₩1,454 | ₩1,360 | ₩1,427 | +4.90% | 7.5만 |
|---|
| 2026.07.13 | ₩1,414 | ₩1,414 | ₩1,360 | ₩1,414 | 0.00% | 3.3만 |
|---|
| 2026.07.10 | ₩1,454 | ₩1,461 | ₩1,401 | ₩1,414 | -2.75% | 1.8만 |
|---|
| 2026.07.09 | ₩1,427 | ₩1,467 | ₩1,401 | ₩1,454 | +1.87% | 3만 |
|---|
| 2026.07.08 | ₩1,360 | ₩1,427 | ₩1,334 | ₩1,414 | +3.92% | 5.8만 |
|---|
| 2026.07.07 | ₩1,294 | ₩1,427 | ₩1,294 | ₩1,387 | +7.22% | 11.6만 |
|---|
| 2026.07.06 | ₩1,347 | ₩1,374 | ₩1,294 | ₩1,300 | -3.47% | 4.3만 |
|---|
| 2026.07.02 | ₩1,387 | ₩1,447 | ₩1,334 | ₩1,347 | -2.88% | 5만 |
|---|
| 2026.07.01 | ₩1,360 | ₩1,467 | ₩1,347 | ₩1,414 | +3.92% | 15.6만 |
|---|
| 2026.06.30 | ₩1,334 | ₩1,374 | ₩1,310 | ₩1,347 | +1.00% | 6.5만 |
|---|
| 2026.06.29 | ₩1,330 | ₩1,441 | ₩1,307 | ₩1,347 | +1.30% | 10.1만 |
|---|
| 2026.06.26 | ₩1,267 | ₩1,414 | ₩1,215 | ₩1,387 | +9.47% | 21.1만 |
|---|
| 2026.06.25 | ₩1,307 | ₩1,334 | ₩1,267 | ₩1,294 | -1.02% | 9만 |
|---|
| 2026.06.24 | ₩1,307 | ₩1,332 | ₩1,280 | ₩1,323 | +1.22% | 7.2만 |
|---|
| 2026.06.23 | ₩1,307 | ₩1,347 | ₩1,307 | ₩1,332 | +1.94% | 6.3만 |
|---|
| 2026.06.22 | ₩1,401 | ₩1,414 | ₩1,295 | ₩1,307 | -6.67% | 10.6만 |
|---|
| 2026.06.18 | ₩1,414 | ₩1,467 | ₩1,347 | ₩1,441 | +1.89% | 29만 |
|---|
| 2026.06.17 | ₩1,427 | ₩1,467 | ₩1,374 | ₩1,414 | -0.93% | 11.1만 |
|---|
| 2026.06.16 | ₩1,387 | ₩1,495 | ₩1,334 | ₩1,427 | +2.88% | 15.4만 |
|---|
| 2026.06.15 | ₩1,414 | ₩1,521 | ₩1,374 | ₩1,401 | -0.94% | 15.5만 |
|---|
| 2026.06.12 | ₩1,427 | ₩1,494 | ₩1,387 | ₩1,427 | 0.00% | 11.4만 |
|---|
| 2026.06.11 | ₩1,417 | ₩1,494 | ₩1,360 | ₩1,414 | -0.19% | 8만 |
|---|
| 2026.06.10 | ₩1,414 | ₩1,454 | ₩1,360 | ₩1,441 | +1.89% | 19.5만 |
|---|
| 2026.06.09 | ₩1,347 | ₩1,414 | ₩1,347 | ₩1,401 | +3.96% | 21만 |
|---|
| 2026.06.08 | ₩1,294 | ₩1,394 | ₩1,294 | ₩1,334 | +3.09% | 9.1만 |
|---|
| 2026.06.05 | ₩1,334 | ₩1,401 | ₩1,267 | ₩1,316 | -1.30% | 13.9만 |
|---|
| 2026.06.04 | ₩1,304 | ₩1,401 | ₩1,292 | ₩1,334 | +2.25% | 19만 |
|---|
| 2026.06.03 | ₩1,441 | ₩1,481 | ₩1,287 | ₩1,287 | -10.65% | 34.4만 |
|---|
| 2026.06.02 | ₩1,374 | ₩1,534 | ₩1,360 | ₩1,427 | +3.88% | 31.8만 |
|---|
| 2026.06.01 | ₩1,320 | ₩1,467 | ₩1,320 | ₩1,374 | +4.04% | 62.7만 |
|---|
| 2026.05.29 | ₩1,334 | ₩1,360 | ₩1,298 | ₩1,323 | -0.80% | 20.3만 |
|---|
| 2026.05.28 | ₩1,228 | ₩1,360 | ₩1,207 | ₩1,304 | +6.19% | 27만 |
|---|
| 2026.05.27 | ₩1,147 | ₩1,327 | ₩1,147 | ₩1,247 | +8.72% | 53.8만 |
|---|
| 2026.05.26 | ₩1,203 | ₩1,240 | ₩1,147 | ₩1,155 | -3.99% | 27.9만 |
|---|
| 2026.05.22 | ₩1,254 | ₩1,254 | ₩1,134 | ₩1,199 | -4.36% | 56만 |
|---|
| 2026.05.21 | ₩1,347 | ₩1,347 | ₩1,200 | ₩1,231 | -8.61% | 62.7만 |
|---|
| 2026.05.20 | ₩1,320 | ₩1,561 | ₩1,267 | ₩1,347 | +2.02% | 52.6만 |
|---|
| 2026.05.19 | ₩1,360 | ₩1,374 | ₩1,320 | ₩1,347 | -0.98% | 23.9만 |
|---|
| 2026.05.18 | ₩1,414 | ₩1,494 | ₩1,294 | ₩1,401 | -0.94% | 43.6만 |
|---|
| 2026.05.15 | ₩1,521 | ₩1,561 | ₩1,387 | ₩1,414 | -7.02% | 90.5만 |
|---|
| 2026.05.14 | ₩1,907 | ₩1,934 | ₩1,441 | ₩1,641 | -13.99% | 71만 |
|---|
| 2026.05.13 | ₩2,001 | ₩2,087 | ₩1,979 | ₩2,054 | +2.67% | 15.3만 |
|---|
| 2026.05.12 | ₩1,947 | ₩2,054 | ₩1,895 | ₩2,027 | +4.11% | 3.7만 |
|---|
| 2026.05.11 | ₩2,041 | ₩2,067 | ₩1,974 | ₩1,974 | -3.27% | 5.5만 |
|---|
| 2026.05.08 | ₩2,094 | ₩2,121 | ₩2,001 | ₩2,081 | -0.64% | 5.1만 |
|---|
| 2026.05.07 | ₩2,041 | ₩2,174 | ₩2,041 | ₩2,094 | +2.61% | 4.7만 |
|---|
| 2026.05.06 | ₩2,054 | ₩2,186 | ₩2,001 | ₩2,027 | -1.30% | 10.6만 |
|---|
| 2026.05.05 | ₩2,014 | ₩2,107 | ₩2,014 | ₩2,054 | +1.99% | 10.5만 |
|---|
| 2026.05.04 | ₩2,121 | ₩2,163 | ₩2,027 | ₩2,027 | -4.40% | 6.7만 |
|---|
| 2026.05.01 | ₩1,934 | ₩2,081 | ₩1,934 | ₩2,067 | +6.90% | 5.5만 |
|---|
| 2026.04.30 | ₩1,921 | ₩2,001 | ₩1,921 | ₩1,934 | +0.69% | 6만 |
|---|
| 2026.04.29 | ₩1,881 | ₩2,007 | ₩1,881 | ₩1,934 | +2.84% | 6.7만 |
|---|
| 2026.04.28 | ₩1,961 | ₩2,001 | ₩1,894 | ₩1,987 | +1.36% | 16.5만 |
|---|
| 2026.04.27 | ₩2,001 | ₩2,081 | ₩1,947 | ₩2,001 | 0.00% | 6.2만 |
|---|
| 2026.04.24 | ₩2,001 | ₩2,107 | ₩1,974 | ₩2,014 | +0.67% | 10.1만 |
|---|
| 2026.04.23 | ₩2,187 | ₩2,285 | ₩2,001 | ₩2,014 | -7.93% | 5.2만 |
|---|
| 2026.04.22 | ₩2,294 | ₩2,294 | ₩2,147 | ₩2,201 | -4.07% | 12만 |
|---|
| 2026.04.21 | ₩2,027 | ₩2,374 | ₩1,981 | ₩2,294 | +13.16% | 33.1만 |
|---|
| 2026.04.20 | ₩2,014 | ₩2,054 | ₩1,854 | ₩2,001 | -0.66% | 23.5만 |
|---|
| 2026.04.17 | ₩1,961 | ₩2,067 | ₩1,934 | ₩2,001 | +2.04% | 12.7만 |
|---|
| 2026.04.16 | ₩2,001 | ₩2,067 | ₩1,801 | ₩1,921 | -4.00% | 17.6만 |
|---|
| 2026.04.15 | ₩1,894 | ₩2,041 | ₩1,841 | ₩2,001 | +5.63% | 11.2만 |
|---|
| 2026.04.14 | ₩1,801 | ₩1,961 | ₩1,774 | ₩1,841 | +2.22% | 11.6만 |
|---|
| 2026.04.13 | ₩1,814 | ₩1,961 | ₩1,787 | ₩1,827 | +0.74% | 31.3만 |
|---|
| 2026.04.10 | ₩1,867 | ₩1,979 | ₩1,727 | ₩1,787 | -4.29% | 25.3만 |
|---|
| 2026.04.09 | ₩1,794 | ₩1,921 | ₩1,794 | ₩1,867 | +4.09% | 5.1만 |
|---|
| 2026.04.08 | ₩1,867 | ₩1,974 | ₩1,814 | ₩1,814 | -2.86% | 9.9만 |
|---|
| 2026.04.07 | ₩1,881 | ₩1,907 | ₩1,747 | ₩1,761 | -6.38% | 8.7만 |
|---|
| 2026.04.06 | ₩1,907 | ₩2,013 | ₩1,881 | ₩1,881 | -1.40% | 3.3만 |
|---|
| 2026.04.02 | ₩1,854 | ₩2,094 | ₩1,854 | ₩1,921 | +3.60% | 13.1만 |
|---|
| 2026.04.01 | ₩1,947 | ₩1,959 | ₩1,841 | ₩1,894 | -2.74% | 8.8만 |
|---|
| 2026.03.31 | ₩1,721 | ₩1,961 | ₩1,721 | ₩1,934 | +12.40% | 9.6만 |
|---|
| 2026.03.30 | ₩1,867 | ₩1,869 | ₩1,727 | ₩1,734 | -7.14% | 15만 |
|---|
| 2026.03.27 | ₩2,027 | ₩2,107 | ₩1,627 | ₩1,854 | -8.55% | 64만 |
|---|
| 2026.03.26 | ₩2,054 | ₩2,534 | ₩1,921 | ₩2,147 | +4.55% | 52만 |
|---|
| 2026.03.25 | ₩2,494 | ₩2,668 | ₩2,354 | ₩2,414 | -3.21% | 51.3만 |
|---|
| 2026.03.24 | ₩2,361 | ₩2,481 | ₩2,190 | ₩2,428 | +2.82% | 14.9만 |
|---|
| 2026.03.23 | ₩2,454 | ₩2,508 | ₩2,281 | ₩2,361 | -3.80% | 16.5만 |
|---|
| 2026.03.20 | ₩2,481 | ₩2,668 | ₩2,341 | ₩2,401 | -3.23% | 36.7만 |
|---|
| 2026.03.19 | ₩2,307 | ₩2,721 | ₩2,229 | ₩2,668 | +15.61% | 59.7만 |
|---|
| 2026.03.18 | ₩2,641 | ₩2,788 | ₩2,294 | ₩2,441 | -7.58% | 446.4만 |
|---|
| 2026.03.17 | ₩2,258 | ₩2,348 | ₩2,201 | ₩2,267 | +0.41% | 512.1만 |
|---|
| 2026.03.16 | ₩2,348 | ₩2,401 | ₩2,281 | ₩2,281 | -2.84% | 6.9만 |
|---|
| 2026.03.13 | ₩2,601 | ₩2,628 | ₩2,259 | ₩2,401 | -7.69% | 15만 |
|---|
| 2026.03.12 | ₩2,641 | ₩2,774 | ₩2,500 | ₩2,588 | -2.02% | 10.2만 |
|---|
| 2026.03.11 | ₩2,521 | ₩2,654 | ₩2,414 | ₩2,641 | +4.76% | 8만 |
|---|
| 2026.03.10 | ₩2,708 | ₩2,801 | ₩2,414 | ₩2,534 | -6.40% | 20.6만 |
|---|
| 2026.03.09 | ₩2,414 | ₩2,788 | ₩2,294 | ₩2,708 | +12.15% | 39.3만 |
|---|
| 2026.03.06 | ₩2,241 | ₩2,581 | ₩2,137 | ₩2,481 | +10.71% | 38.2만 |
|---|
| 2026.03.05 | ₩2,094 | ₩2,388 | ₩2,094 | ₩2,241 | +7.01% | 27.8만 |
|---|
| 2026.03.04 | ₩1,907 | ₩2,161 | ₩1,907 | ₩2,161 | +13.29% | 33만 |
|---|
| 2026.03.03 | ₩1,787 | ₩1,907 | ₩1,601 | ₩1,894 | +5.97% | 16.6만 |
|---|
| 2026.03.02 | ₩1,841 | ₩1,881 | ₩1,774 | ₩1,841 | 0.00% | 17.8만 |
|---|
| 2026.02.27 | ₩1,801 | ₩1,894 | ₩1,747 | ₩1,881 | +4.44% | 9.7만 |
|---|
| 2026.02.26 | ₩1,667 | ₩1,827 | ₩1,631 | ₩1,801 | +8.00% | 14.7만 |
|---|
| 2026.02.25 | ₩1,614 | ₩1,627 | ₩1,574 | ₩1,627 | +0.83% | 2.5만 |
|---|
| 2026.02.24 | ₩1,587 | ₩1,601 | ₩1,521 | ₩1,601 | +0.84% | 2.2만 |
|---|
| 2026.02.23 | ₩1,574 | ₩1,681 | ₩1,521 | ₩1,574 | 0.00% | 15.2만 |
|---|
| 2026.02.20 | ₩1,414 | ₩1,667 | ₩1,414 | ₩1,587 | +12.26% | 27.4만 |
|---|
| 2026.02.19 | ₩1,467 | ₩1,481 | ₩1,380 | ₩1,430 | -2.55% | 8.5만 |
|---|
| 2026.02.18 | ₩1,441 | ₩1,507 | ₩1,441 | ₩1,467 | +1.85% | 1.9만 |
|---|
| 2026.02.17 | ₩1,441 | ₩1,498 | ₩1,387 | ₩1,441 | 0.00% | 5.1만 |
|---|
| 2026.02.13 | ₩1,477 | ₩1,503 | ₩1,441 | ₩1,454 | -1.54% | 5만 |
|---|
| 2026.02.12 | ₩1,441 | ₩1,466 | ₩1,347 | ₩1,441 | 0.00% | 4.1만 |
|---|
| 2026.02.11 | ₩1,463 | ₩1,501 | ₩1,401 | ₩1,441 | -1.55% | 6.1만 |
|---|
| 2026.02.10 | ₩1,507 | ₩1,561 | ₩1,454 | ₩1,494 | -0.88% | 5.5만 |
|---|
| 2026.02.09 | ₩1,441 | ₩1,567 | ₩1,402 | ₩1,507 | +4.63% | 8만 |
|---|
| 2026.02.06 | ₩1,334 | ₩1,494 | ₩1,334 | ₩1,401 | +5.00% | 17.5만 |
|---|
| 2026.02.05 | ₩1,387 | ₩1,387 | ₩1,326 | ₩1,334 | -3.85% | 16.4만 |
|---|
| 2026.02.04 | ₩1,481 | ₩1,487 | ₩1,374 | ₩1,414 | -4.50% | 17만 |
|---|
| 2026.02.03 | ₩1,507 | ₩1,562 | ₩1,334 | ₩1,467 | -2.65% | 45.5만 |
|---|
| 2026.02.02 | ₩1,534 | ₩1,609 | ₩1,494 | ₩1,494 | -2.61% | 12.7만 |
|---|
| 2026.01.30 | ₩1,561 | ₩1,627 | ₩1,499 | ₩1,547 | -0.85% | 14.8만 |
|---|
| 2026.01.29 | ₩1,614 | ₩1,707 | ₩1,587 | ₩1,587 | -1.65% | 16.8만 |
|---|
| 2026.01.28 | ₩1,707 | ₩1,751 | ₩1,607 | ₩1,614 | -5.47% | 22.3만 |
|---|
| 2026.01.27 | ₩1,721 | ₩1,801 | ₩1,641 | ₩1,667 | -3.10% | 37만 |
|---|
| 2026.01.26 | ₩1,947 | ₩2,001 | ₩1,721 | ₩1,747 | -10.27% | 30.7만 |
|---|
| 2026.01.23 | ₩1,974 | ₩1,987 | ₩1,894 | ₩1,934 | -2.03% | 4.3만 |
|---|
| 2026.01.22 | ₩1,947 | ₩2,054 | ₩1,947 | ₩1,974 | +1.37% | 8.2만 |
|---|
| 2026.01.21 | ₩1,894 | ₩1,939 | ₩1,854 | ₩1,934 | +2.11% | 18.9만 |
|---|
| 2026.01.20 | ₩1,867 | ₩1,947 | ₩1,821 | ₩1,854 | -0.71% | 23.4만 |
|---|
| 2026.01.16 | ₩1,907 | ₩1,950 | ₩1,867 | ₩1,907 | 0.00% | 8만 |
|---|
| 2026.01.15 | ₩1,934 | ₩1,974 | ₩1,867 | ₩1,867 | -3.45% | 11.7만 |
|---|
| 2026.01.14 | ₩1,974 | ₩1,987 | ₩1,867 | ₩1,901 | -3.72% | 17만 |
|---|
| 2026.01.13 | ₩2,174 | ₩2,267 | ₩1,867 | ₩1,974 | -9.20% | 51.6만 |
|---|
| 2026.01.12 | ₩2,241 | ₩2,241 | ₩2,121 | ₩2,147 | -4.17% | 19.5만 |
|---|
| 2026.01.09 | ₩2,174 | ₩2,227 | ₩2,107 | ₩2,201 | +1.23% | 29.6만 |
|---|
| 2026.01.08 | ₩2,254 | ₩2,299 | ₩2,107 | ₩2,134 | -5.33% | 22.4만 |
|---|
| 2026.01.07 | ₩2,094 | ₩2,334 | ₩2,094 | ₩2,227 | +6.37% | 48.4만 |
|---|
| 2026.01.06 | ₩2,227 | ₩2,241 | ₩2,041 | ₩2,094 | -5.99% | 30.3만 |
|---|
| 2026.01.05 | ₩2,267 | ₩2,331 | ₩2,187 | ₩2,254 | -0.59% | 23만 |
|---|
| 2026.01.02 | ₩2,121 | ₩2,361 | ₩2,107 | ₩2,334 | +10.06% | 33.3만 |
|---|
| 2025.12.31 | ₩2,267 | ₩2,348 | ₩2,121 | ₩2,121 | -6.47% | 30만 |
|---|
| 2025.12.30 | ₩2,374 | ₩2,468 | ₩2,201 | ₩2,267 | -4.49% | 54.3만 |
|---|
| 2025.12.29 | ₩2,027 | ₩2,534 | ₩2,027 | ₩2,468 | +21.71% | 132.7만 |
|---|
| 2025.12.26 | ₩2,054 | ₩2,106 | ₩1,974 | ₩2,041 | -0.65% | 17.2만 |
|---|
| 2025.12.24 | ₩1,907 | ₩2,067 | ₩1,907 | ₩2,027 | +6.29% | 18.5만 |
|---|
| 2025.12.23 | ₩1,921 | ₩2,027 | ₩1,907 | ₩1,947 | +1.39% | 32.4만 |
|---|
| 2025.12.22 | ₩1,814 | ₩2,001 | ₩1,787 | ₩1,934 | +6.62% | 37.6만 |
|---|
| 2025.12.19 | ₩1,801 | ₩1,947 | ₩1,654 | ₩1,814 | +0.74% | 88.3만 |
|---|
| 2025.12.18 | ₩1,801 | ₩1,881 | ₩1,721 | ₩1,814 | +0.74% | 44.7만 |
|---|
| 2025.12.17 | ₩1,814 | ₩1,947 | ₩1,761 | ₩1,774 | -2.21% | 52.1만 |
|---|
| 2025.12.16 | ₩1,627 | ₩1,927 | ₩1,627 | ₩1,867 | +14.75% | 96.9만 |
|---|
| 2025.12.15 | ₩1,441 | ₩1,814 | ₩1,414 | ₩1,627 | +12.96% | 151.7만 |
|---|
| 2025.12.12 | ₩1,414 | ₩1,494 | ₩1,374 | ₩1,414 | 0.00% | 34.5만 |
|---|
| 2025.12.11 | ₩1,494 | ₩1,494 | ₩1,414 | ₩1,414 | -5.36% | 47.2만 |
|---|
| 2025.12.10 | ₩1,454 | ₩1,547 | ₩1,454 | ₩1,481 | +1.83% | 53.3만 |
|---|
| 2025.12.09 | ₩1,414 | ₩1,481 | ₩1,387 | ₩1,441 | +1.89% | 54.1만 |
|---|
| 2025.12.08 | ₩1,534 | ₩1,587 | ₩1,401 | ₩1,414 | -7.83% | 56.2만 |
|---|
| 2025.12.05 | ₩1,734 | ₩1,814 | ₩1,467 | ₩1,521 | -12.31% | 130.7만 |
|---|
| 2025.12.04 | ₩1,787 | ₩1,827 | ₩1,561 | ₩1,694 | -5.22% | 113.7만 |
|---|
| 2025.12.03 | ₩1,801 | ₩1,801 | ₩1,694 | ₩1,721 | -4.44% | 32.8만 |
|---|
| 2025.12.02 | ₩2,067 | ₩2,134 | ₩1,681 | ₩1,761 | -14.84% | 150.2만 |
|---|
| 2025.12.01 | ₩2,001 | ₩2,321 | ₩1,987 | ₩2,174 | +8.67% | 25.9만 |
|---|
| 2025.11.28 | ₩1,987 | ₩2,054 | ₩1,961 | ₩2,027 | +2.01% | 8.7만 |
|---|
| 2025.11.26 | ₩1,894 | ₩2,067 | ₩1,841 | ₩1,974 | +4.23% | 32.2만 |
|---|
| 2025.11.25 | ₩1,947 | ₩2,018 | ₩1,894 | ₩1,921 | -1.37% | 11.4만 |
|---|
| 2025.11.24 | ₩2,187 | ₩2,187 | ₩1,861 | ₩1,934 | -11.59% | 47.9만 |
|---|
| 2025.11.21 | ₩1,721 | ₩1,881 | ₩1,701 | ₩1,854 | +7.75% | 21.5만 |
|---|
| 2025.11.20 | ₩1,841 | ₩1,933 | ₩1,654 | ₩1,667 | -9.42% | 25.7만 |
|---|
| 2025.11.19 | ₩1,841 | ₩1,959 | ₩1,707 | ₩1,841 | 0.00% | 41.9만 |
|---|
| 2025.11.18 | ₩1,934 | ₩2,001 | ₩1,815 | ₩1,841 | -4.83% | 23.4만 |
|---|
| 2025.11.17 | ₩2,147 | ₩2,227 | ₩1,934 | ₩1,961 | -8.70% | 24.7만 |
|---|
| 2025.11.14 | ₩2,107 | ₩2,348 | ₩2,027 | ₩2,134 | +1.27% | 42.1만 |
|---|
| 2025.11.13 | ₩2,561 | ₩2,561 | ₩1,987 | ₩2,094 | -18.23% | 81.2만 |
|---|
| 2025.11.12 | ₩2,961 | ₩2,961 | ₩2,428 | ₩2,441 | -17.57% | 76.8만 |
|---|
| 2025.11.11 | ₩3,681 | ₩3,801 | ₩2,147 | ₩2,868 | -22.10% | 246.3만 |
|---|
| 2025.11.10 | ₩3,935 | ₩4,068 | ₩3,668 | ₩3,895 | -1.02% | 42.6만 |
|---|
| 2025.11.07 | ₩3,655 | ₩3,975 | ₩3,548 | ₩3,881 | +6.20% | 38.2만 |
|---|
| 2025.11.06 | ₩3,801 | ₩3,935 | ₩3,575 | ₩3,735 | -1.75% | 16.2만 |
|---|
| 2025.11.05 | ₩3,921 | ₩4,001 | ₩3,708 | ₩3,801 | -3.06% | 22.7만 |
|---|
| 2025.11.04 | ₩3,561 | ₩4,148 | ₩3,501 | ₩3,921 | +10.11% | 40.8만 |
|---|
| 2025.11.03 | ₩3,468 | ₩3,655 | ₩3,461 | ₩3,601 | +3.85% | 22.1만 |
|---|
| 2025.10.31 | ₩3,535 | ₩3,695 | ₩3,428 | ₩3,535 | 0.00% | 16.3만 |
|---|
| 2025.10.30 | ₩3,628 | ₩3,668 | ₩3,468 | ₩3,481 | -4.04% | 22.9만 |
|---|
| 2025.10.29 | ₩3,841 | ₩3,921 | ₩3,628 | ₩3,708 | -3.47% | 24.6만 |
|---|
| 2025.10.28 | ₩3,708 | ₩3,868 | ₩3,641 | ₩3,801 | +2.52% | 23만 |
|---|
| 2025.10.27 | ₩3,895 | ₩3,921 | ₩3,561 | ₩3,641 | -6.51% | 40.2만 |
|---|
| 2025.10.24 | ₩4,015 | ₩4,156 | ₩3,861 | ₩3,921 | -2.33% | 34.1만 |
|---|
| 2025.10.23 | ₩3,601 | ₩4,115 | ₩3,495 | ₩4,001 | +11.11% | 31.1만 |
|---|
| 2025.10.22 | ₩3,948 | ₩4,001 | ₩3,455 | ₩3,628 | -8.11% | 63.7만 |
|---|
| 2025.10.21 | ₩4,428 | ₩4,428 | ₩3,948 | ₩4,001 | -9.64% | 24.1만 |
|---|
| 2025.10.20 | ₩4,228 | ₩4,468 | ₩4,163 | ₩4,228 | 0.00% | 23.5만 |
|---|
| 2025.10.17 | ₩4,468 | ₩4,468 | ₩3,855 | ₩4,028 | -9.85% | 57.6만 |
|---|
| 2025.10.16 | ₩4,602 | ₩4,722 | ₩4,442 | ₩4,575 | -0.58% | 39.9만 |
|---|
| 2025.10.15 | ₩4,682 | ₩4,695 | ₩4,388 | ₩4,415 | -5.70% | 23.4만 |
|---|
| 2025.10.14 | ₩4,428 | ₩4,668 | ₩4,242 | ₩4,668 | +5.42% | 44.8만 |
|---|
| 2025.10.13 | ₩4,548 | ₩4,622 | ₩4,402 | ₩4,468 | -1.76% | 15.6만 |
|---|
| 2025.10.10 | ₩4,588 | ₩4,762 | ₩4,455 | ₩4,562 | -0.58% | 26.1만 |
|---|