시장 데이터를 불러오는 중
전체 종목
힌지 헬스 과거 주가
Hinge Health, Inc. Class A Common Stock · HNGE · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hinge Health, Inc. Class A Common Stock · HNGE · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩132,126 | ₩138,397 | ₩131,644 | ₩137,888 | +4.36% | 170.2만 |
| 2026.10.08 | ₩130,464 | ₩132,327 | ₩128,696 | ₩131,322 | +0.66% | 91.2만 |
| 2026.10.07 | ₩130,250 | ₩133,721 | ₩129,768 | ₩131,134 | +0.68% | 265.2만 |
| 2026.10.06 | ₩132,568 | ₩134,484 | ₩128,669 | ₩131,791 | -0.59% | 290.8만 |
| 2026.10.05 | ₩132,662 | ₩133,741 | ₩130,468 | ₩131,791 | -0.66% | 317.5만 |
| 2026.10.02 | ₩131,724 | ₩133,640 | ₩129,915 | ₩130,880 | -0.64% | 97.5만 |
| 2026.10.01 | ₩129,982 | ₩131,938 | ₩129,077 | ₩131,242 | +0.97% | 141.6만 |
| 2026.09.30 | ₩127,999 | ₩131,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,304 |
| +1.80% |
| 163.5만 |
| 2026.09.29 | ₩126,230 | ₩131,255 | ₩122,639 | ₩127,583 | +1.07% | 172.4만 |
|---|
| 2026.09.28 | ₩125,935 | ₩126,170 | ₩122,960 | ₩123,885 | -1.63% | 127.7만 |
|---|
| 2026.09.25 | ₩123,201 | ₩129,245 | ₩121,986 | ₩128,066 | +3.95% | 109.1만 |
|---|
| 2026.09.24 | ₩122,639 | ₩125,426 | ₩121,051 | ₩123,255 | +0.50% | 230.5만 |
|---|
| 2026.09.23 | ₩125,466 | ₩126,337 | ₩120,267 | ₩123,657 | -1.44% | 170.3만 |
|---|
| 2026.09.22 | ₩126,565 | ₩126,766 | ₩122,987 | ₩126,163 | -0.32% | 132.8만 |
|---|
| 2026.09.21 | ₩127,409 | ₩128,407 | ₩124,515 | ₩126,565 | -0.66% | 112.5만 |
|---|
| 2026.09.18 | ₩127,825 | ₩128,990 | ₩124,086 | ₩127,168 | -0.51% | 486.6만 |
|---|
| 2026.09.17 | ₩125,546 | ₩129,526 | ₩125,500 | ₩126,927 | +1.10% | 206만 |
|---|
| 2026.09.16 | ₩123,389 | ₩128,133 | ₩122,773 | ₩125,600 | +1.79% | 179.7만 |
|---|
| 2026.09.15 | ₩126,940 | ₩127,972 | ₩123,764 | ₩123,804 | -2.47% | 116.3만 |
|---|
| 2026.09.14 | ₩118,846 | ₩127,114 | ₩118,632 | ₩127,020 | +6.88% | 245.8만 |
|---|
| 2026.09.11 | ₩119,932 | ₩121,685 | ₩115,630 | ₩118,712 | -1.02% | 172.6만 |
|---|
| 2026.09.10 | ₩119,262 | ₩122,960 | ₩116,287 | ₩118,270 | -0.83% | 242.3만 |
|---|
| 2026.09.09 | ₩125,640 | ₩125,640 | ₩119,356 | ₩122,357 | -2.61% | 151.3만 |
|---|
| 2026.09.08 | ₩123,121 | ₩125,292 | ₩120,702 | ₩124,206 | +0.88% | 219.8만 |
|---|
| 2026.09.04 | ₩120,602 | ₩124,809 | ₩119,809 | ₩123,778 | +2.63% | 117.9만 |
|---|
| 2026.09.03 | ₩124,099 | ₩124,608 | ₩119,021 | ₩121,620 | -2.00% | 130만 |
|---|
| 2026.09.02 | ₩121,339 | ₩125,020 | ₩120,548 | ₩123,081 | +1.44% | 254만 |
|---|
| 2026.09.01 | ₩122,464 | ₩123,603 | ₩119,624 | ₩120,629 | -1.50% | 172.9만 |
|---|
| 2026.08.31 | ₩116,421 | ₩124,206 | ₩114,907 | ₩124,032 | +6.54% | 200.1만 |
|---|
| 2026.08.28 | ₩123,282 | ₩124,093 | ₩116,662 | ₩117,051 | -5.05% | 299.1만 |
|---|
| 2026.08.27 | ₩122,759 | ₩128,066 | ₩122,089 | ₩124,421 | +1.35% | 163.6만 |
|---|
| 2026.08.26 | ₩119,664 | ₩125,292 | ₩118,605 | ₩121,272 | +1.34% | 197.5만 |
|---|
| 2026.08.25 | ₩120,682 | ₩123,134 | ₩116,180 | ₩120,428 | -0.21% | 234.8만 |
|---|
| 2026.08.24 | ₩118,485 | ₩123,590 | ₩117,194 | ₩120,575 | +1.76% | 258.3만 |
|---|
| 2026.08.21 | ₩114,840 | ₩119,449 | ₩112,870 | ₩118,485 | +3.17% | 142.1만 |
|---|
| 2026.08.20 | ₩118,230 | ₩120,414 | ₩114,344 | ₩114,733 | -2.96% | 140.3만 |
|---|
| 2026.08.19 | ₩119,731 | ₩121,538 | ₩116,970 | ₩118,538 | -1.00% | 147.2만 |
|---|
| 2026.08.18 | ₩116,729 | ₩120,548 | ₩113,915 | ₩118,243 | +1.30% | 112.4만 |
|---|
| 2026.08.17 | ₩117,091 | ₩120,267 | ₩115,845 | ₩117,748 | +0.56% | 122.3만 |
|---|
| 2026.08.14 | ₩117,587 | ₩119,121 | ₩115,456 | ₩118,578 | +0.84% | 105.5만 |
|---|
| 2026.08.13 | ₩116,528 | ₩118,806 | ₩115,242 | ₩117,145 | +0.53% | 79.8만 |
|---|
| 2026.08.12 | ₩119,396 | ₩119,691 | ₩115,242 | ₩115,671 | -3.12% | 136.9만 |
|---|
| 2026.08.11 | ₩121,272 | ₩124,796 | ₩119,248 | ₩119,275 | -1.65% | 245.4만 |
|---|
| 2026.08.10 | ₩120,441 | ₩124,474 | ₩119,436 | ₩122,706 | +1.88% | 219.6만 |
|---|
| 2026.08.07 | ₩107,711 | ₩121,138 | ₩107,684 | ₩119,704 | +11.13% | 256.3만 |
|---|
| 2026.08.06 | ₩105,326 | ₩108,408 | ₩104,522 | ₩107,309 | +1.88% | 186.7만 |
|---|
| 2026.08.05 | ₩102,458 | ₩120,307 | ₩100,756 | ₩108,260 | +5.66% | 396.6만 |
|---|
| 2026.08.04 | ₩104,535 | ₩109,439 | ₩103,852 | ₩106,424 | +1.81% | 257.1만 |
|---|
| 2026.08.03 | ₩101,989 | ₩106,049 | ₩101,212 | ₩104,053 | +2.02% | 167.2만 |
|---|
| 2026.07.31 | ₩100,984 | ₩103,892 | ₩100,073 | ₩100,113 | -0.86% | 112.8만 |
|---|
| 2026.07.30 | ₩99,295 | ₩101,051 | ₩97,205 | ₩100,649 | +1.36% | 140.7만 |
|---|
| 2026.07.29 | ₩101,225 | ₩103,624 | ₩98,826 | ₩99,242 | -1.96% | 112.8만 |
|---|
| 2026.07.28 | ₩100,649 | ₩102,009 | ₩95,683 | ₩100,837 | +0.19% | 146.2만 |
|---|
| 2026.07.27 | ₩100,769 | ₩102,398 | ₩99,791 | ₩100,649 | -0.12% | 95.1만 |
|---|
| 2026.07.24 | ₩104,481 | ₩104,542 | ₩98,719 | ₩99,577 | -4.69% | 151.7만 |
|---|
| 2026.07.23 | ₩105,178 | ₩105,513 | ₩101,842 | ₩102,766 | -2.29% | 130만 |
|---|
| 2026.07.22 | ₩111,664 | ₩112,615 | ₩104,441 | ₩105,969 | -5.10% | 219만 |
|---|
| 2026.07.21 | ₩117,520 | ₩118,186 | ₩110,578 | ₩113,031 | -3.82% | 223.6만 |
|---|
| 2026.07.20 | ₩116,582 | ₩118,739 | ₩114,867 | ₩117,520 | +0.80% | 115.1만 |
|---|
| 2026.07.17 | ₩113,473 | ₩117,171 | ₩112,294 | ₩116,702 | +2.85% | 191.1만 |
|---|
| 2026.07.16 | ₩115,537 | ₩118,391 | ₩112,562 | ₩115,215 | -0.28% | 135.1만 |
|---|
| 2026.07.15 | ₩118,659 | ₩120,441 | ₩114,197 | ₩114,907 | -3.16% | 184.2만 |
|---|
| 2026.07.14 | ₩118,592 | ₩121,939 | ₩117,667 | ₩119,677 | +0.92% | 134.9만 |
|---|
| 2026.07.13 | ₩122,009 | ₩122,612 | ₩118,712 | ₩120,602 | -1.15% | 247.8만 |
|---|
| 2026.07.10 | ₩119,382 | ₩121,312 | ₩117,179 | ₩118,994 | -0.33% | 117.6만 |
|---|
| 2026.07.09 | ₩119,570 | ₩122,036 | ₩119,128 | ₩120,495 | +0.77% | 129.2만 |
|---|
| 2026.07.08 | ₩118,525 | ₩120,716 | ₩116,416 | ₩118,592 | +0.06% | 177.5만 |
|---|
| 2026.07.07 | ₩118,954 | ₩121,827 | ₩117,520 | ₩119,664 | +0.60% | 199.4만 |
|---|
| 2026.07.06 | ₩111,784 | ₩120,761 | ₩111,302 | ₩118,619 | +6.11% | 170.9만 |
|---|
| 2026.07.02 | ₩113,902 | ₩114,770 | ₩110,592 | ₩112,629 | -1.12% | 111.3만 |
|---|
| 2026.07.01 | ₩111,999 | ₩116,126 | ₩109,506 | ₩113,996 | +1.78% | 200.8만 |
|---|
| 2026.06.30 | ₩108,622 | ₩112,347 | ₩107,202 | ₩111,222 | +2.39% | 180.7만 |
|---|
| 2026.06.29 | ₩105,741 | ₩113,392 | ₩104,523 | ₩109,185 | +3.26% | 434.2만 |
|---|
| 2026.06.26 | ₩100,347 | ₩106,210 | ₩99,523 | ₩105,821 | +5.46% | 894.7만 |
|---|
| 2026.06.25 | ₩94,994 | ₩100,729 | ₩92,997 | ₩100,689 | +6.00% | 285.1만 |
|---|
| 2026.06.24 | ₩96,468 | ₩97,004 | ₩94,069 | ₩94,552 | -1.99% | 191.3만 |
|---|
| 2026.06.23 | ₩91,188 | ₩94,806 | ₩90,934 | ₩94,311 | +3.42% | 131.8만 |
|---|
| 2026.06.22 | ₩92,957 | ₩95,731 | ₩91,537 | ₩92,260 | -0.75% | 230.8만 |
|---|
| 2026.06.18 | ₩90,371 | ₩93,198 | ₩88,388 | ₩93,024 | +2.94% | 282.6만 |
|---|
| 2026.06.17 | ₩91,121 | ₩92,287 | ₩89,326 | ₩89,835 | -1.41% | 149.9만 |
|---|
| 2026.06.16 | ₩92,502 | ₩94,766 | ₩89,862 | ₩90,867 | -1.77% | 231.4만 |
|---|
| 2026.06.15 | ₩88,776 | ₩92,026 | ₩88,441 | ₩91,590 | +3.17% | 188.2만 |
|---|
| 2026.06.12 | ₩88,642 | ₩89,647 | ₩85,038 | ₩87,557 | -1.22% | 122.3만 |
|---|
| 2026.06.11 | ₩84,810 | ₩89,433 | ₩82,425 | ₩86,766 | +2.31% | 244.8만 |
|---|
| 2026.06.10 | ₩87,329 | ₩88,428 | ₩82,411 | ₩83,162 | -4.77% | 289.9만 |
|---|
| 2026.06.09 | ₩85,064 | ₩88,147 | ₩82,545 | ₩84,126 | -1.10% | 186.7만 |
|---|
| 2026.06.08 | ₩86,418 | ₩88,065 | ₩84,167 | ₩84,234 | -2.53% | 167.4만 |
|---|
| 2026.06.05 | ₩84,421 | ₩89,178 | ₩84,421 | ₩85,252 | +0.98% | 240.8만 |
|---|
| 2026.06.04 | ₩78,820 | ₩86,163 | ₩77,929 | ₩84,394 | +7.07% | 210.1만 |
|---|
| 2026.06.03 | ₩78,311 | ₩78,981 | ₩76,073 | ₩78,606 | +0.38% | 100만 |
|---|
| 2026.06.02 | ₩80,401 | ₩81,473 | ₩77,748 | ₩78,364 | -2.53% | 177.8만 |
|---|
| 2026.06.01 | ₩76,850 | ₩83,182 | ₩73,902 | ₩81,634 | +6.22% | 335.7만 |
|---|
| 2026.05.29 | ₩73,956 | ₩76,194 | ₩72,535 | ₩75,323 | +1.85% | 273.7만 |
|---|
| 2026.05.28 | ₩72,026 | ₩73,768 | ₩70,927 | ₩73,634 | +2.23% | 127.6만 |
|---|
| 2026.05.27 | ₩70,766 | ₩73,621 | ₩70,016 | ₩71,798 | +1.46% | 99.1만 |
|---|
| 2026.05.26 | ₩74,291 | ₩74,639 | ₩70,793 | ₩70,994 | -4.44% | 131만 |
|---|
| 2026.05.22 | ₩73,487 | ₩74,452 | ₩71,993 | ₩74,036 | +0.75% | 130.6만 |
|---|
| 2026.05.21 | ₩72,857 | ₩75,041 | ₩72,173 | ₩73,862 | +1.38% | 110.1만 |
|---|
| 2026.05.20 | ₩74,157 | ₩74,157 | ₩71,838 | ₩73,353 | -1.08% | 125.3만 |
|---|
| 2026.05.19 | ₩73,835 | ₩74,612 | ₩72,707 | ₩73,647 | -0.25% | 85.4만 |
|---|
| 2026.05.18 | ₩74,103 | ₩74,813 | ₩72,683 | ₩73,312 | -1.07% | 107만 |
|---|
| 2026.05.15 | ₩72,240 | ₩74,331 | ₩71,530 | ₩73,031 | +1.09% | 109.7만 |
|---|
| 2026.05.14 | ₩72,884 | ₩73,755 | ₩69,306 | ₩72,200 | -0.94% | 211.8만 |
|---|
| 2026.05.13 | ₩74,251 | ₩74,746 | ₩71,503 | ₩72,441 | -2.44% | 159.1만 |
|---|
| 2026.05.12 | ₩71,892 | ₩74,114 | ₩71,892 | ₩73,996 | +2.93% | 115.5만 |
|---|
| 2026.05.11 | ₩74,398 | ₩75,711 | ₩72,160 | ₩73,353 | -1.40% | 178.2만 |
|---|
| 2026.05.08 | ₩73,835 | ₩75,068 | ₩72,321 | ₩75,068 | +1.67% | 186.3만 |
|---|
| 2026.05.07 | ₩72,294 | ₩74,612 | ₩70,364 | ₩73,701 | +1.95% | 275.3만 |
|---|
| 2026.05.06 | ₩70,351 | ₩74,760 | ₩64,428 | ₩73,487 | +4.46% | 510.2만 |
|---|
| 2026.05.05 | ₩65,822 | ₩70,552 | ₩65,822 | ₩66,666 | +1.28% | 595만 |
|---|
| 2026.05.04 | ₩61,226 | ₩66,331 | ₩60,314 | ₩65,514 | +7.00% | 172.5만 |
|---|
| 2026.05.01 | ₩60,301 | ₩61,293 | ₩59,765 | ₩60,877 | +0.96% | 63.6만 |
|---|
| 2026.04.30 | ₩58,961 | ₩61,065 | ₩57,862 | ₩59,765 | +1.36% | 113.2만 |
|---|
| 2026.04.29 | ₩59,684 | ₩60,482 | ₩58,103 | ₩58,947 | -1.23% | 90.2만 |
|---|
| 2026.04.28 | ₩60,261 | ₩61,628 | ₩59,497 | ₩59,952 | -0.51% | 101.2만 |
|---|
| 2026.04.27 | ₩58,894 | ₩61,038 | ₩58,894 | ₩60,341 | +2.46% | 60.8만 |
|---|
| 2026.04.24 | ₩58,117 | ₩59,470 | ₩57,661 | ₩59,349 | +2.12% | 43.1만 |
|---|
| 2026.04.23 | ₩58,854 | ₩59,175 | ₩56,696 | ₩57,942 | -1.55% | 51.8만 |
|---|
| 2026.04.22 | ₩60,314 | ₩60,556 | ₩59,195 | ₩59,979 | -0.56% | 35.8만 |
|---|
| 2026.04.21 | ₩59,175 | ₩61,185 | ₩58,130 | ₩59,711 | +0.91% | 99.7만 |
|---|
| 2026.04.20 | ₩57,433 | ₩58,867 | ₩57,433 | ₩58,867 | +2.50% | 56.2만 |
|---|
| 2026.04.17 | ₩58,827 | ₩59,524 | ₩57,353 | ₩58,050 | -1.32% | 48.3만 |
|---|
| 2026.04.16 | ₩56,026 | ₩57,822 | ₩55,745 | ₩57,514 | +2.65% | 78.3만 |
|---|
| 2026.04.15 | ₩52,448 | ₩55,638 | ₩52,261 | ₩55,571 | +5.95% | 76.4만 |
|---|
| 2026.04.14 | ₩51,738 | ₩54,123 | ₩51,283 | ₩51,966 | +0.44% | 105.1만 |
|---|
| 2026.04.13 | ₩47,330 | ₩51,242 | ₩47,303 | ₩50,693 | +7.11% | 75.8만 |
|---|
| 2026.04.10 | ₩48,080 | ₩48,321 | ₩46,418 | ₩47,450 | -1.31% | 98만 |
|---|
| 2026.04.09 | ₩50,921 | ₩51,108 | ₩48,053 | ₩48,214 | -5.32% | 81.1만 |
|---|
| 2026.04.08 | ₩52,053 | ₩53,199 | ₩50,974 | ₩51,309 | -1.43% | 47.9만 |
|---|
| 2026.04.07 | ₩52,261 | ₩52,797 | ₩50,881 | ₩50,948 | -2.51% | 49.5만 |
|---|
| 2026.04.06 | ₩52,261 | ₩53,346 | ₩51,765 | ₩52,515 | +0.49% | 49만 |
|---|
| 2026.04.02 | ₩50,425 | ₩52,676 | ₩49,661 | ₩52,234 | +3.59% | 47.6만 |
|---|
| 2026.04.01 | ₩52,261 | ₩52,522 | ₩50,653 | ₩51,577 | -1.31% | 49.2만 |
|---|
| 2026.03.31 | ₩50,586 | ₩52,649 | ₩49,608 | ₩51,671 | +2.15% | 124.8만 |
|---|
| 2026.03.30 | ₩48,911 | ₩50,211 | ₩47,437 | ₩49,273 | +0.74% | 89만 |
|---|
| 2026.03.27 | ₩53,601 | ₩53,688 | ₩48,361 | ₩48,576 | -9.38% | 147.7만 |
|---|
| 2026.03.26 | ₩53,574 | ₩55,504 | ₩53,360 | ₩53,842 | +0.50% | 58.4만 |
|---|
| 2026.03.25 | ₩55,182 | ₩55,644 | ₩52,020 | ₩53,855 | -2.40% | 75.9만 |
|---|
| 2026.03.24 | ₩56,147 | ₩56,308 | ₩54,150 | ₩54,820 | -2.36% | 44.5만 |
|---|
| 2026.03.23 | ₩56,817 | ₩57,447 | ₩54,405 | ₩56,428 | -0.68% | 74.1만 |
|---|
| 2026.03.20 | ₩59,376 | ₩59,376 | ₩56,844 | ₩56,924 | -4.13% | 78.4만 |
|---|
| 2026.03.19 | ₩59,028 | ₩60,582 | ₩59,028 | ₩59,644 | +1.04% | 79.9만 |
|---|
| 2026.03.18 | ₩58,961 | ₩59,818 | ₩57,567 | ₩59,470 | +0.86% | 78만 |
|---|
| 2026.03.17 | ₩58,452 | ₩59,497 | ₩58,036 | ₩59,108 | +1.12% | 125.4만 |
|---|
| 2026.03.16 | ₩60,301 | ₩60,837 | ₩58,050 | ₩58,063 | -3.71% | 71.9만 |
|---|
| 2026.03.13 | ₩60,301 | ₩60,636 | ₩59,363 | ₩60,301 | 0.00% | 107.9만 |
|---|
| 2026.03.12 | ₩60,649 | ₩61,319 | ₩59,537 | ₩59,577 | -1.77% | 118.7만 |
|---|
| 2026.03.11 | ₩61,507 | ₩61,936 | ₩59,816 | ₩60,891 | -1.00% | 121.8만 |
|---|
| 2026.03.10 | ₩62,003 | ₩62,619 | ₩61,172 | ₩61,601 | -0.65% | 126.3만 |
|---|
| 2026.03.09 | ₩60,971 | ₩62,056 | ₩60,582 | ₩61,628 | +1.08% | 150만 |
|---|
| 2026.03.06 | ₩60,716 | ₩61,855 | ₩59,269 | ₩61,829 | +1.83% | 175.5만 |
|---|
| 2026.03.05 | ₩61,199 | ₩63,303 | ₩60,703 | ₩61,427 | +0.37% | 146.1만 |
|---|
| 2026.03.04 | ₩60,301 | ₩62,284 | ₩59,926 | ₩61,252 | +1.58% | 168.7만 |
|---|
| 2026.03.03 | ₩58,639 | ₩60,783 | ₩57,433 | ₩59,443 | +1.37% | 96.8만 |
|---|
| 2026.03.02 | ₩56,147 | ₩60,247 | ₩56,066 | ₩60,113 | +7.06% | 97.5만 |
|---|
| 2026.02.27 | ₩57,380 | ₩59,014 | ₩56,830 | ₩57,299 | -0.14% | 138.9만 |
|---|
| 2026.02.26 | ₩54,874 | ₩58,532 | ₩53,869 | ₩58,519 | +6.64% | 137.9만 |
|---|
| 2026.02.25 | ₩53,561 | ₩55,276 | ₩53,159 | ₩54,472 | +1.70% | 149.3만 |
|---|
| 2026.02.24 | ₩51,403 | ₩54,244 | ₩50,479 | ₩53,748 | +4.56% | 120.5만 |
|---|
| 2026.02.23 | ₩54,391 | ₩54,525 | ₩51,417 | ₩51,524 | -5.27% | 155.4만 |
|---|
| 2026.02.20 | ₩56,254 | ₩57,567 | ₩55,296 | ₩55,356 | -1.60% | 142만 |
|---|
| 2026.02.19 | ₩54,137 | ₩56,227 | ₩53,078 | ₩56,174 | +3.76% | 181.5만 |
|---|
| 2026.02.18 | ₩52,663 | ₩54,780 | ₩52,422 | ₩54,351 | +3.21% | 101.2만 |
|---|
| 2026.02.17 | ₩52,261 | ₩54,099 | ₩51,450 | ₩52,515 | +0.49% | 167.1만 |
|---|
| 2026.02.13 | ₩51,577 | ₩54,767 | ₩51,577 | ₩52,180 | +1.17% | 266.6만 |
|---|
| 2026.02.12 | ₩52,113 | ₩54,927 | ₩51,966 | ₩52,891 | +1.49% | 396.4만 |
|---|
| 2026.02.11 | ₩51,591 | ₩53,534 | ₩45,574 | ₩51,939 | +0.68% | 586.7만 |
|---|
| 2026.02.10 | ₩42,894 | ₩44,984 | ₩42,465 | ₩44,288 | +3.25% | 302만 |
|---|
| 2026.02.09 | ₩41,286 | ₩43,189 | ₩40,308 | ₩43,095 | +4.38% | 106.6만 |
|---|
| 2026.02.06 | ₩43,430 | ₩44,440 | ₩41,373 | ₩41,768 | -3.83% | 133.2만 |
|---|
| 2026.02.05 | ₩44,435 | ₩45,561 | ₩41,862 | ₩42,599 | -4.13% | 123.1만 |
|---|
| 2026.02.04 | ₩44,314 | ₩46,458 | ₩42,050 | ₩44,556 | +0.54% | 152.2만 |
|---|
| 2026.02.03 | ₩48,844 | ₩48,844 | ₩43,242 | ₩44,314 | -9.27% | 150.4만 |
|---|
| 2026.02.02 | ₩46,914 | ₩47,611 | ₩46,359 | ₩47,209 | +0.63% | 82.3만 |
|---|
| 2026.01.30 | ₩48,375 | ₩49,232 | ₩45,762 | ₩46,767 | -3.32% | 125.3만 |
|---|
| 2026.01.29 | ₩50,251 | ₩50,298 | ₩45,976 | ₩48,536 | -3.41% | 180.9만 |
|---|
| 2026.01.28 | ₩54,056 | ₩54,056 | ₩50,251 | ₩50,452 | -6.67% | 91.3만 |
|---|
| 2026.01.27 | ₩55,195 | ₩55,236 | ₩53,092 | ₩54,137 | -1.92% | 72.4만 |
|---|
| 2026.01.26 | ₩57,058 | ₩57,581 | ₩55,142 | ₩55,691 | -2.40% | 86.8만 |
|---|
| 2026.01.23 | ₩57,380 | ₩58,438 | ₩55,678 | ₩57,031 | -0.61% | 89만 |
|---|
| 2026.01.22 | ₩56,187 | ₩57,755 | ₩55,691 | ₩55,973 | -0.38% | 66.6만 |
|---|
| 2026.01.21 | ₩55,557 | ₩56,241 | ₩54,338 | ₩55,638 | +0.14% | 75.1만 |
|---|
| 2026.01.20 | ₩56,616 | ₩56,998 | ₩55,356 | ₩55,772 | -1.49% | 68.5만 |
|---|
| 2026.01.16 | ₩58,626 | ₩59,061 | ₩57,380 | ₩58,063 | -0.96% | 74.7만 |
|---|
| 2026.01.15 | ₩58,505 | ₩59,778 | ₩57,112 | ₩58,639 | +0.23% | 114.8만 |
|---|
| 2026.01.14 | ₩63,008 | ₩63,343 | ₩57,634 | ₩58,063 | -7.85% | 76.6만 |
|---|
| 2026.01.13 | ₩65,299 | ₩65,648 | ₩61,855 | ₩63,155 | -3.28% | 61.4만 |
|---|
| 2026.01.12 | ₩65,473 | ₩65,473 | ₩61,720 | ₩64,951 | -0.80% | 67.8만 |
|---|
| 2026.01.09 | ₩67,483 | ₩67,483 | ₩64,187 | ₩64,214 | -4.85% | 86.1만 |
|---|
| 2026.01.08 | ₩65,634 | ₩68,542 | ₩65,514 | ₩66,210 | +0.88% | 87.5만 |
|---|
| 2026.01.07 | ₩65,661 | ₩67,215 | ₩64,964 | ₩65,849 | +0.29% | 59.8만 |
|---|
| 2026.01.06 | ₩63,289 | ₩65,902 | ₩63,289 | ₩65,433 | +3.39% | 86.9만 |
|---|
| 2026.01.05 | ₩61,520 | ₩63,035 | ₩61,252 | ₩62,820 | +2.11% | 123.4만 |
|---|
| 2026.01.02 | ₩62,231 | ₩62,780 | ₩60,690 | ₩61,051 | -1.89% | 105.2만 |
|---|
| 2025.12.31 | ₩61,936 | ₩62,566 | ₩61,333 | ₩62,244 | +0.50% | 103.2만 |
|---|
| 2025.12.30 | ₩62,713 | ₩63,471 | ₩61,668 | ₩61,949 | -1.22% | 70.9만 |
|---|
| 2025.12.29 | ₩63,356 | ₩63,839 | ₩62,458 | ₩63,102 | -0.40% | 44.6만 |
|---|
| 2025.12.26 | ₩64,589 | ₩64,770 | ₩63,611 | ₩63,705 | -1.37% | 38.6만 |
|---|
| 2025.12.24 | ₩65,152 | ₩65,902 | ₩64,442 | ₩64,589 | -0.86% | 26.8만 |
|---|
| 2025.12.23 | ₩63,798 | ₩65,701 | ₩63,624 | ₩65,339 | +2.42% | 61.6만 |
|---|
| 2025.12.22 | ₩63,879 | ₩65,313 | ₩63,316 | ₩65,179 | +2.03% | 79.8만 |
|---|
| 2025.12.19 | ₩64,482 | ₩65,661 | ₩63,102 | ₩63,316 | -1.81% | 128.4만 |
|---|
| 2025.12.18 | ₩65,393 | ₩65,969 | ₩64,254 | ₩64,388 | -1.54% | 97.6만 |
|---|
| 2025.12.17 | ₩64,616 | ₩65,567 | ₩63,839 | ₩64,321 | -0.46% | 94.2만 |
|---|
| 2025.12.16 | ₩64,777 | ₩66,371 | ₩64,202 | ₩64,870 | +0.14% | 89.1만 |
|---|
| 2025.12.15 | ₩66,813 | ₩66,813 | ₩64,294 | ₩64,991 | -2.73% | 125.3만 |
|---|
| 2025.12.12 | ₩66,626 | ₩67,390 | ₩66,050 | ₩66,599 | -0.04% | 88.6만 |
|---|
| 2025.12.11 | ₩66,331 | ₩67,222 | ₩65,547 | ₩66,720 | +0.59% | 58.6만 |
|---|
| 2025.12.10 | ₩65,715 | ₩67,336 | ₩65,540 | ₩66,586 | +1.33% | 127.2만 |
|---|
| 2025.12.09 | ₩66,988 | ₩67,108 | ₩65,326 | ₩66,291 | -1.04% | 121.1만 |
|---|
| 2025.12.08 | ₩67,684 | ₩68,180 | ₩65,607 | ₩65,728 | -2.89% | 315.7만 |
|---|
| 2025.12.05 | ₩67,001 | ₩67,671 | ₩65,942 | ₩67,055 | +0.08% | 147.4만 |
|---|
| 2025.12.04 | ₩61,601 | ₩66,840 | ₩60,998 | ₩66,545 | +8.03% | 149.3만 |
|---|
| 2025.12.03 | ₩62,927 | ₩64,562 | ₩61,179 | ₩61,668 | -2.00% | 208.6만 |
|---|
| 2025.12.02 | ₩65,018 | ₩65,782 | ₩62,324 | ₩62,391 | -4.04% | 128.2만 |
|---|
| 2025.12.01 | ₩65,272 | ₩66,304 | ₩64,133 | ₩64,267 | -1.54% | 147.5만 |
|---|
| 2025.11.28 | ₩65,701 | ₩67,711 | ₩65,279 | ₩65,540 | -0.24% | 102.4만 |
|---|
| 2025.11.26 | ₩64,991 | ₩68,810 | ₩64,683 | ₩67,068 | +3.20% | 287.2만 |
|---|
| 2025.11.25 | ₩62,686 | ₩64,803 | ₩61,976 | ₩64,683 | +3.19% | 112.6만 |
|---|
| 2025.11.24 | ₩62,445 | ₩63,651 | ₩62,184 | ₩62,994 | +0.88% | 172만 |
|---|
| 2025.11.21 | ₩60,891 | ₩61,969 | ₩58,713 | ₩61,628 | +1.21% | 206.2만 |
|---|
| 2025.11.20 | ₩60,006 | ₩63,182 | ₩59,986 | ₩60,783 | +1.30% | 285.3만 |
|---|
| 2025.11.19 | ₩54,941 | ₩59,805 | ₩54,126 | ₩59,095 | +7.56% | 559.2만 |
|---|
| 2025.11.18 | ₩53,768 | ₩54,941 | ₩52,515 | ₩54,432 | +1.23% | 780.1만 |
|---|
| 2025.11.17 | ₩54,338 | ₩55,772 | ₩53,695 | ₩54,726 | +0.72% | 229.1만 |
|---|
| 2025.11.14 | ₩54,941 | ₩56,428 | ₩53,869 | ₩54,887 | -0.10% | 186.1만 |
|---|
| 2025.11.13 | ₩56,803 | ₩56,951 | ₩54,211 | ₩55,946 | -1.51% | 168.6만 |
|---|
| 2025.11.12 | ₩62,445 | ₩62,646 | ₩56,147 | ₩56,723 | -9.16% | 228.2만 |
|---|
| 2025.11.11 | ₩60,086 | ₩60,408 | ₩58,612 | ₩59,376 | -1.18% | 58.2만 |
|---|
| 2025.11.10 | ₩60,582 | ₩60,783 | ₩58,291 | ₩59,363 | -2.01% | 76.7만 |
|---|
| 2025.11.07 | ₩59,014 | ₩60,435 | ₩57,085 | ₩59,617 | +1.02% | 115.2만 |
|---|
| 2025.11.06 | ₩59,242 | ₩62,606 | ₩58,043 | ₩59,014 | -0.38% | 262.5만 |
|---|
| 2025.11.05 | ₩64,133 | ₩66,331 | ₩59,162 | ₩60,824 | -5.16% | 618.1만 |
|---|
| 2025.11.04 | ₩65,661 | ₩72,093 | ₩64,321 | ₩71,611 | +9.06% | 369.9만 |
|---|
| 2025.11.03 | ₩66,760 | ₩68,502 | ₩65,895 | ₩67,457 | +1.04% | 146.1만 |
|---|
| 2025.10.31 | ₩64,321 | ₩67,470 | ₩63,691 | ₩66,679 | +3.67% | 119.2만 |
|---|
| 2025.10.30 | ₩65,380 | ₩66,425 | ₩62,981 | ₩65,205 | -0.27% | 111.2만 |
|---|
| 2025.10.29 | ₩68,354 | ₩68,354 | ₩65,219 | ₩66,465 | -2.76% | 84.4만 |
|---|
| 2025.10.28 | ₩66,385 | ₩68,622 | ₩65,775 | ₩68,301 | +2.89% | 76.3만 |
|---|
| 2025.10.27 | ₩67,215 | ₩68,180 | ₩65,929 | ₩66,827 | -0.58% | 57.9만 |
|---|
| 2025.10.24 | ₩65,996 | ₩67,731 | ₩64,602 | ₩66,465 | +0.71% | 141만 |
|---|
| 2025.10.23 | ₩65,339 | ₩67,001 | ₩64,643 | ₩66,398 | +1.62% | 89.8만 |
|---|
| 2025.10.22 | ₩65,755 | ₩66,356 | ₩63,504 | ₩65,473 | -0.43% | 88.1만 |
|---|
| 2025.10.21 | ₩68,716 | ₩69,547 | ₩66,586 | ₩66,653 | -3.00% | 64.3만 |
|---|
| 2025.10.20 | ₩66,921 | ₩69,346 | ₩66,123 | ₩68,716 | +2.68% | 63.9만 |
|---|
| 2025.10.17 | ₩66,653 | ₩67,202 | ₩64,495 | ₩66,036 | -0.92% | 67.4만 |
|---|
| 2025.10.16 | ₩68,153 | ₩69,668 | ₩66,961 | ₩67,993 | -0.24% | 50.7만 |
|---|
| 2025.10.15 | ₩68,756 | ₩70,371 | ₩67,430 | ₩67,550 | -1.75% | 41.9만 |
|---|
| 2025.10.14 | ₩67,698 | ₩68,354 | ₩65,366 | ₩67,591 | -0.16% | 37.7만 |
|---|
| 2025.10.13 | ₩67,845 | ₩68,060 | ₩66,157 | ₩67,537 | -0.45% | 29.6만 |
|---|
| 2025.10.10 | ₩67,671 | ₩68,220 | ₩66,050 | ₩66,720 | -1.41% | 76.5만 |
|---|