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 | ₩131,562 | ₩137,807 | ₩131,082 | ₩137,299 | +4.36% | 170.2만 |
| 2026.10.08 | ₩129,907 | ₩131,762 | ₩128,146 | ₩130,761 | +0.66% | 91.2만 |
| 2026.10.07 | ₩129,694 | ₩133,150 | ₩129,214 | ₩130,575 | +0.68% | 265.2만 |
| 2026.10.06 | ₩132,002 | ₩133,910 | ₩128,119 | ₩131,228 | -0.59% | 290.8만 |
| 2026.10.05 | ₩132,096 | ₩133,170 | ₩129,911 | ₩131,228 | -0.66% | 317.5만 |
| 2026.10.02 | ₩131,162 | ₩133,070 | ₩129,360 | ₩130,321 | -0.64% | 97.5만 |
| 2026.10.01 | ₩129,427 | ₩131,375 | ₩128,526 | ₩130,681 | +0.97% | 141.6만 |
| 2026.09.30 | ₩127,452 | ₩131,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,747 |
| +1.80% |
| 163.5만 |
| 2026.09.29 | ₩125,691 | ₩130,695 | ₩122,115 | ₩127,039 | +1.07% | 172.4만 |
|---|
| 2026.09.28 | ₩125,398 | ₩125,631 | ₩122,435 | ₩123,356 | -1.63% | 127.7만 |
|---|
| 2026.09.25 | ₩122,676 | ₩128,693 | ₩121,465 | ₩127,519 | +3.95% | 109.1만 |
|---|
| 2026.09.24 | ₩122,115 | ₩124,890 | ₩120,534 | ₩122,729 | +0.50% | 230.5만 |
|---|
| 2026.09.23 | ₩124,931 | ₩125,798 | ₩119,753 | ₩123,129 | -1.44% | 170.3만 |
|---|
| 2026.09.22 | ₩126,025 | ₩126,225 | ₩122,462 | ₩125,624 | -0.32% | 132.8만 |
|---|
| 2026.09.21 | ₩126,865 | ₩127,859 | ₩123,983 | ₩126,025 | -0.66% | 112.5만 |
|---|
| 2026.09.18 | ₩127,279 | ₩128,440 | ₩123,556 | ₩126,625 | -0.51% | 486.6만 |
|---|
| 2026.09.17 | ₩125,011 | ₩128,973 | ₩124,964 | ₩126,385 | +1.10% | 206만 |
|---|
| 2026.09.16 | ₩122,862 | ₩127,586 | ₩122,249 | ₩125,064 | +1.79% | 179.7만 |
|---|
| 2026.09.15 | ₩126,398 | ₩127,426 | ₩123,236 | ₩123,276 | -2.47% | 116.3만 |
|---|
| 2026.09.14 | ₩118,339 | ₩126,572 | ₩118,126 | ₩126,478 | +6.88% | 245.8만 |
|---|
| 2026.09.11 | ₩119,420 | ₩121,165 | ₩115,137 | ₩118,206 | -1.02% | 172.6만 |
|---|
| 2026.09.10 | ₩118,753 | ₩122,435 | ₩115,791 | ₩117,765 | -0.83% | 242.3만 |
|---|
| 2026.09.09 | ₩125,104 | ₩125,104 | ₩118,846 | ₩121,835 | -2.61% | 151.3만 |
|---|
| 2026.09.08 | ₩122,595 | ₩124,757 | ₩120,187 | ₩123,676 | +0.88% | 219.8만 |
|---|
| 2026.09.04 | ₩120,087 | ₩124,277 | ₩119,297 | ₩123,249 | +2.63% | 117.9만 |
|---|
| 2026.09.03 | ₩123,570 | ₩124,077 | ₩118,513 | ₩121,101 | -2.00% | 130만 |
|---|
| 2026.09.02 | ₩120,821 | ₩124,486 | ₩120,034 | ₩122,555 | +1.44% | 254만 |
|---|
| 2026.09.01 | ₩121,942 | ₩123,076 | ₩119,113 | ₩120,114 | -1.50% | 172.9만 |
|---|
| 2026.08.31 | ₩115,924 | ₩123,676 | ₩114,416 | ₩123,503 | +6.54% | 200.1만 |
|---|
| 2026.08.28 | ₩122,756 | ₩123,563 | ₩116,164 | ₩116,551 | -5.05% | 299.1만 |
|---|
| 2026.08.27 | ₩122,235 | ₩127,519 | ₩121,568 | ₩123,890 | +1.35% | 163.6만 |
|---|
| 2026.08.26 | ₩119,153 | ₩124,757 | ₩118,099 | ₩120,754 | +1.34% | 197.5만 |
|---|
| 2026.08.25 | ₩120,167 | ₩122,609 | ₩115,684 | ₩119,914 | -0.21% | 234.8만 |
|---|
| 2026.08.24 | ₩117,979 | ₩123,062 | ₩116,694 | ₩120,060 | +1.76% | 258.3만 |
|---|
| 2026.08.21 | ₩114,350 | ₩118,940 | ₩112,388 | ₩117,979 | +3.17% | 142.1만 |
|---|
| 2026.08.20 | ₩117,725 | ₩119,900 | ₩113,856 | ₩114,243 | -2.96% | 140.3만 |
|---|
| 2026.08.19 | ₩119,220 | ₩121,020 | ₩116,471 | ₩118,032 | -1.00% | 147.2만 |
|---|
| 2026.08.18 | ₩116,231 | ₩120,034 | ₩113,429 | ₩117,739 | +1.30% | 112.4만 |
|---|
| 2026.08.17 | ₩116,591 | ₩119,753 | ₩115,350 | ₩117,245 | +0.56% | 122.3만 |
|---|
| 2026.08.14 | ₩117,085 | ₩118,613 | ₩114,963 | ₩118,072 | +0.84% | 105.5만 |
|---|
| 2026.08.13 | ₩116,031 | ₩118,299 | ₩114,750 | ₩116,645 | +0.53% | 79.8만 |
|---|
| 2026.08.12 | ₩118,886 | ₩119,180 | ₩114,750 | ₩115,177 | -3.12% | 136.9만 |
|---|
| 2026.08.11 | ₩120,754 | ₩124,263 | ₩118,739 | ₩118,766 | -1.65% | 245.4만 |
|---|
| 2026.08.10 | ₩119,927 | ₩123,943 | ₩118,926 | ₩122,182 | +1.88% | 219.6만 |
|---|
| 2026.08.07 | ₩107,251 | ₩120,621 | ₩107,224 | ₩119,193 | +11.13% | 256.3만 |
|---|
| 2026.08.06 | ₩104,876 | ₩107,945 | ₩104,075 | ₩106,851 | +1.88% | 186.7만 |
|---|
| 2026.08.05 | ₩102,021 | ₩119,793 | ₩100,326 | ₩107,798 | +5.66% | 396.6만 |
|---|
| 2026.08.04 | ₩104,089 | ₩108,972 | ₩103,408 | ₩105,970 | +1.81% | 257.1만 |
|---|
| 2026.08.03 | ₩101,554 | ₩105,597 | ₩100,780 | ₩103,608 | +2.02% | 167.2만 |
|---|
| 2026.07.31 | ₩100,553 | ₩103,448 | ₩99,646 | ₩99,686 | -0.86% | 112.8만 |
|---|
| 2026.07.30 | ₩98,872 | ₩100,620 | ₩96,790 | ₩100,219 | +1.36% | 140.7만 |
|---|
| 2026.07.29 | ₩100,793 | ₩103,181 | ₩98,405 | ₩98,818 | -1.96% | 112.8만 |
|---|
| 2026.07.28 | ₩100,219 | ₩101,574 | ₩95,274 | ₩100,406 | +0.19% | 146.2만 |
|---|
| 2026.07.27 | ₩100,339 | ₩101,961 | ₩99,365 | ₩100,219 | -0.12% | 95.1만 |
|---|
| 2026.07.24 | ₩104,035 | ₩104,095 | ₩98,298 | ₩99,152 | -4.69% | 151.7만 |
|---|
| 2026.07.23 | ₩104,729 | ₩105,063 | ₩101,407 | ₩102,327 | -2.29% | 130만 |
|---|
| 2026.07.22 | ₩111,187 | ₩112,135 | ₩103,995 | ₩105,516 | -5.10% | 219만 |
|---|
| 2026.07.21 | ₩117,018 | ₩117,681 | ₩110,106 | ₩112,548 | -3.82% | 223.6만 |
|---|
| 2026.07.20 | ₩116,084 | ₩118,232 | ₩114,376 | ₩117,018 | +0.80% | 115.1만 |
|---|
| 2026.07.17 | ₩112,989 | ₩116,671 | ₩111,814 | ₩116,204 | +2.85% | 191.1만 |
|---|
| 2026.07.16 | ₩115,043 | ₩117,885 | ₩112,081 | ₩114,723 | -0.28% | 135.1만 |
|---|
| 2026.07.15 | ₩118,152 | ₩119,927 | ₩113,709 | ₩114,416 | -3.16% | 184.2만 |
|---|
| 2026.07.14 | ₩118,086 | ₩121,419 | ₩117,165 | ₩119,166 | +0.92% | 134.9만 |
|---|
| 2026.07.13 | ₩121,488 | ₩122,088 | ₩118,206 | ₩120,087 | -1.15% | 247.8만 |
|---|
| 2026.07.10 | ₩118,873 | ₩120,794 | ₩116,679 | ₩118,486 | -0.33% | 117.6만 |
|---|
| 2026.07.09 | ₩119,060 | ₩121,515 | ₩118,619 | ₩119,980 | +0.77% | 129.2만 |
|---|
| 2026.07.08 | ₩118,019 | ₩120,200 | ₩115,919 | ₩118,086 | +0.06% | 177.5만 |
|---|
| 2026.07.07 | ₩118,446 | ₩121,307 | ₩117,018 | ₩119,153 | +0.60% | 199.4만 |
|---|
| 2026.07.06 | ₩111,307 | ₩120,246 | ₩110,827 | ₩118,112 | +6.11% | 170.9만 |
|---|
| 2026.07.02 | ₩113,416 | ₩114,280 | ₩110,120 | ₩112,148 | -1.12% | 111.3만 |
|---|
| 2026.07.01 | ₩111,521 | ₩115,630 | ₩109,039 | ₩113,509 | +1.78% | 200.8만 |
|---|
| 2026.06.30 | ₩108,158 | ₩111,868 | ₩106,744 | ₩110,747 | +2.39% | 180.7만 |
|---|
| 2026.06.29 | ₩105,290 | ₩112,908 | ₩104,077 | ₩108,719 | +3.26% | 434.2만 |
|---|
| 2026.06.26 | ₩99,919 | ₩105,757 | ₩99,098 | ₩105,370 | +5.46% | 894.7만 |
|---|
| 2026.06.25 | ₩94,589 | ₩100,299 | ₩92,600 | ₩100,259 | +6.00% | 285.1만 |
|---|
| 2026.06.24 | ₩96,056 | ₩96,590 | ₩93,668 | ₩94,148 | -1.99% | 191.3만 |
|---|
| 2026.06.23 | ₩90,799 | ₩94,402 | ₩90,546 | ₩93,908 | +3.42% | 131.8만 |
|---|
| 2026.06.22 | ₩92,560 | ₩95,322 | ₩91,146 | ₩91,867 | -0.75% | 230.8만 |
|---|
| 2026.06.18 | ₩89,985 | ₩92,801 | ₩88,010 | ₩92,627 | +2.94% | 282.6만 |
|---|
| 2026.06.17 | ₩90,732 | ₩91,893 | ₩88,944 | ₩89,451 | -1.41% | 149.9만 |
|---|
| 2026.06.16 | ₩92,107 | ₩94,362 | ₩89,478 | ₩90,479 | -1.77% | 231.4만 |
|---|
| 2026.06.15 | ₩88,397 | ₩91,633 | ₩88,064 | ₩91,199 | +3.17% | 188.2만 |
|---|
| 2026.06.12 | ₩88,264 | ₩89,265 | ₩84,675 | ₩87,183 | -1.22% | 122.3만 |
|---|
| 2026.06.11 | ₩84,448 | ₩89,051 | ₩82,073 | ₩86,396 | +2.31% | 244.8만 |
|---|
| 2026.06.10 | ₩86,956 | ₩88,050 | ₩82,059 | ₩82,807 | -4.77% | 289.9만 |
|---|
| 2026.06.09 | ₩84,701 | ₩87,770 | ₩82,193 | ₩83,767 | -1.10% | 186.7만 |
|---|
| 2026.06.08 | ₩86,049 | ₩87,689 | ₩83,807 | ₩83,874 | -2.53% | 167.4만 |
|---|
| 2026.06.05 | ₩84,061 | ₩88,798 | ₩84,061 | ₩84,888 | +0.98% | 240.8만 |
|---|
| 2026.06.04 | ₩78,484 | ₩85,795 | ₩77,596 | ₩84,034 | +7.07% | 210.1만 |
|---|
| 2026.06.03 | ₩77,976 | ₩78,644 | ₩75,748 | ₩78,270 | +0.38% | 100만 |
|---|
| 2026.06.02 | ₩80,058 | ₩81,125 | ₩77,416 | ₩78,030 | -2.53% | 177.8만 |
|---|
| 2026.06.01 | ₩76,522 | ₩82,827 | ₩73,587 | ₩81,286 | +6.22% | 335.7만 |
|---|
| 2026.05.29 | ₩73,640 | ₩75,868 | ₩72,226 | ₩75,001 | +1.85% | 273.7만 |
|---|
| 2026.05.28 | ₩71,719 | ₩73,453 | ₩70,624 | ₩73,320 | +2.23% | 127.6만 |
|---|
| 2026.05.27 | ₩70,464 | ₩73,306 | ₩69,717 | ₩71,492 | +1.46% | 99.1만 |
|---|
| 2026.05.26 | ₩73,974 | ₩74,321 | ₩70,491 | ₩70,691 | -4.44% | 131만 |
|---|
| 2026.05.22 | ₩73,173 | ₩74,134 | ₩71,685 | ₩73,720 | +0.75% | 130.6만 |
|---|
| 2026.05.21 | ₩72,546 | ₩74,721 | ₩71,865 | ₩73,547 | +1.38% | 110.1만 |
|---|
| 2026.05.20 | ₩73,840 | ₩73,840 | ₩71,532 | ₩73,040 | -1.08% | 125.3만 |
|---|
| 2026.05.19 | ₩73,520 | ₩74,294 | ₩72,396 | ₩73,333 | -0.25% | 85.4만 |
|---|
| 2026.05.18 | ₩73,787 | ₩74,494 | ₩72,372 | ₩73,000 | -1.07% | 107만 |
|---|
| 2026.05.15 | ₩71,932 | ₩74,014 | ₩71,225 | ₩72,719 | +1.09% | 109.7만 |
|---|
| 2026.05.14 | ₩72,573 | ₩73,440 | ₩69,010 | ₩71,892 | -0.94% | 211.8만 |
|---|
| 2026.05.13 | ₩73,934 | ₩74,427 | ₩71,198 | ₩72,132 | -2.44% | 159.1만 |
|---|
| 2026.05.12 | ₩71,585 | ₩73,797 | ₩71,585 | ₩73,680 | +2.93% | 115.5만 |
|---|
| 2026.05.11 | ₩74,080 | ₩75,388 | ₩71,852 | ₩73,040 | -1.40% | 178.2만 |
|---|
| 2026.05.08 | ₩73,520 | ₩74,747 | ₩72,012 | ₩74,747 | +1.67% | 186.3만 |
|---|
| 2026.05.07 | ₩71,985 | ₩74,294 | ₩70,064 | ₩73,387 | +1.95% | 275.3만 |
|---|
| 2026.05.06 | ₩70,051 | ₩74,441 | ₩64,153 | ₩73,173 | +4.46% | 510.2만 |
|---|
| 2026.05.05 | ₩65,541 | ₩70,251 | ₩65,541 | ₩66,381 | +1.28% | 595만 |
|---|
| 2026.05.04 | ₩60,964 | ₩66,048 | ₩60,057 | ₩65,234 | +7.00% | 172.5만 |
|---|
| 2026.05.01 | ₩60,044 | ₩61,031 | ₩59,510 | ₩60,617 | +0.96% | 63.6만 |
|---|
| 2026.04.30 | ₩58,709 | ₩60,804 | ₩57,615 | ₩59,510 | +1.36% | 113.2만 |
|---|
| 2026.04.29 | ₩59,430 | ₩60,224 | ₩57,855 | ₩58,696 | -1.23% | 90.2만 |
|---|
| 2026.04.28 | ₩60,003 | ₩61,364 | ₩59,243 | ₩59,697 | -0.51% | 101.2만 |
|---|
| 2026.04.27 | ₩58,642 | ₩60,777 | ₩58,642 | ₩60,084 | +2.46% | 60.8만 |
|---|
| 2026.04.24 | ₩57,869 | ₩59,216 | ₩57,415 | ₩59,096 | +2.12% | 43.1만 |
|---|
| 2026.04.23 | ₩58,602 | ₩58,923 | ₩56,454 | ₩57,695 | -1.55% | 51.8만 |
|---|
| 2026.04.22 | ₩60,057 | ₩60,297 | ₩58,943 | ₩59,723 | -0.56% | 35.8만 |
|---|
| 2026.04.21 | ₩58,923 | ₩60,924 | ₩57,882 | ₩59,456 | +0.91% | 99.7만 |
|---|
| 2026.04.20 | ₩57,188 | ₩58,616 | ₩57,188 | ₩58,616 | +2.50% | 56.2만 |
|---|
| 2026.04.17 | ₩58,576 | ₩59,270 | ₩57,108 | ₩57,802 | -1.32% | 48.3만 |
|---|
| 2026.04.16 | ₩55,787 | ₩57,575 | ₩55,507 | ₩57,268 | +2.65% | 78.3만 |
|---|
| 2026.04.15 | ₩52,225 | ₩55,400 | ₩52,038 | ₩55,333 | +5.95% | 76.4만 |
|---|
| 2026.04.14 | ₩51,517 | ₩53,892 | ₩51,064 | ₩51,744 | +0.44% | 105.1만 |
|---|
| 2026.04.13 | ₩47,127 | ₩51,024 | ₩47,101 | ₩50,477 | +7.11% | 75.8만 |
|---|
| 2026.04.10 | ₩47,875 | ₩48,115 | ₩46,220 | ₩47,248 | -1.31% | 98만 |
|---|
| 2026.04.09 | ₩50,703 | ₩50,890 | ₩47,848 | ₩48,008 | -5.32% | 81.1만 |
|---|
| 2026.04.08 | ₩51,831 | ₩52,972 | ₩50,757 | ₩51,090 | -1.43% | 47.9만 |
|---|
| 2026.04.07 | ₩52,038 | ₩52,571 | ₩50,663 | ₩50,730 | -2.51% | 49.5만 |
|---|
| 2026.04.06 | ₩52,038 | ₩53,118 | ₩51,544 | ₩52,291 | +0.49% | 49만 |
|---|
| 2026.04.02 | ₩50,210 | ₩52,451 | ₩49,449 | ₩52,011 | +3.59% | 47.6만 |
|---|
| 2026.04.01 | ₩52,038 | ₩52,298 | ₩50,437 | ₩51,357 | -1.31% | 49.2만 |
|---|
| 2026.03.31 | ₩50,370 | ₩52,425 | ₩49,396 | ₩51,451 | +2.15% | 124.8만 |
|---|
| 2026.03.30 | ₩48,702 | ₩49,996 | ₩47,234 | ₩49,062 | +0.74% | 89만 |
|---|
| 2026.03.27 | ₩53,372 | ₩53,459 | ₩48,155 | ₩48,368 | -9.38% | 147.7만 |
|---|
| 2026.03.26 | ₩53,345 | ₩55,267 | ₩53,132 | ₩53,612 | +0.50% | 58.4만 |
|---|
| 2026.03.25 | ₩54,946 | ₩55,407 | ₩51,798 | ₩53,626 | -2.40% | 75.9만 |
|---|
| 2026.03.24 | ₩55,907 | ₩56,067 | ₩53,919 | ₩54,586 | -2.36% | 44.5만 |
|---|
| 2026.03.23 | ₩56,574 | ₩57,201 | ₩54,173 | ₩56,187 | -0.68% | 74.1만 |
|---|
| 2026.03.20 | ₩59,123 | ₩59,123 | ₩56,601 | ₩56,681 | -4.13% | 78.4만 |
|---|
| 2026.03.19 | ₩58,776 | ₩60,324 | ₩58,776 | ₩59,390 | +1.04% | 79.9만 |
|---|
| 2026.03.18 | ₩58,709 | ₩59,563 | ₩57,322 | ₩59,216 | +0.86% | 78만 |
|---|
| 2026.03.17 | ₩58,202 | ₩59,243 | ₩57,789 | ₩58,856 | +1.12% | 125.4만 |
|---|
| 2026.03.16 | ₩60,044 | ₩60,577 | ₩57,802 | ₩57,815 | -3.71% | 71.9만 |
|---|
| 2026.03.13 | ₩60,044 | ₩60,377 | ₩59,109 | ₩60,044 | 0.00% | 107.9만 |
|---|
| 2026.03.12 | ₩60,390 | ₩61,058 | ₩59,283 | ₩59,323 | -1.77% | 118.7만 |
|---|
| 2026.03.11 | ₩61,244 | ₩61,671 | ₩59,560 | ₩60,631 | -1.00% | 121.8만 |
|---|
| 2026.03.10 | ₩61,738 | ₩62,352 | ₩60,911 | ₩61,338 | -0.65% | 126.3만 |
|---|
| 2026.03.09 | ₩60,711 | ₩61,791 | ₩60,324 | ₩61,364 | +1.08% | 150만 |
|---|
| 2026.03.06 | ₩60,457 | ₩61,591 | ₩59,016 | ₩61,565 | +1.83% | 175.5만 |
|---|
| 2026.03.05 | ₩60,937 | ₩63,032 | ₩60,444 | ₩61,164 | +0.37% | 146.1만 |
|---|
| 2026.03.04 | ₩60,044 | ₩62,018 | ₩59,670 | ₩60,991 | +1.58% | 168.7만 |
|---|
| 2026.03.03 | ₩58,389 | ₩60,524 | ₩57,188 | ₩59,190 | +1.37% | 96.8만 |
|---|
| 2026.03.02 | ₩55,907 | ₩59,990 | ₩55,827 | ₩59,857 | +7.06% | 97.5만 |
|---|
| 2026.02.27 | ₩57,135 | ₩58,763 | ₩56,588 | ₩57,055 | -0.14% | 138.9만 |
|---|
| 2026.02.26 | ₩54,640 | ₩58,282 | ₩53,639 | ₩58,269 | +6.64% | 137.9만 |
|---|
| 2026.02.25 | ₩53,332 | ₩55,040 | ₩52,932 | ₩54,239 | +1.70% | 149.3만 |
|---|
| 2026.02.24 | ₩51,184 | ₩54,012 | ₩50,263 | ₩53,519 | +4.56% | 120.5만 |
|---|
| 2026.02.23 | ₩54,159 | ₩54,293 | ₩51,197 | ₩51,304 | -5.27% | 155.4만 |
|---|
| 2026.02.20 | ₩56,014 | ₩57,322 | ₩55,060 | ₩55,120 | -1.60% | 142만 |
|---|
| 2026.02.19 | ₩53,906 | ₩55,987 | ₩52,852 | ₩55,934 | +3.76% | 181.5만 |
|---|
| 2026.02.18 | ₩52,438 | ₩54,546 | ₩52,198 | ₩54,119 | +3.21% | 101.2만 |
|---|
| 2026.02.17 | ₩52,038 | ₩53,868 | ₩51,230 | ₩52,291 | +0.49% | 167.1만 |
|---|
| 2026.02.13 | ₩51,357 | ₩54,533 | ₩51,357 | ₩51,958 | +1.17% | 266.6만 |
|---|
| 2026.02.12 | ₩51,891 | ₩54,693 | ₩51,744 | ₩52,665 | +1.49% | 396.4만 |
|---|
| 2026.02.11 | ₩51,371 | ₩53,305 | ₩45,380 | ₩51,717 | +0.68% | 586.7만 |
|---|
| 2026.02.10 | ₩42,711 | ₩44,792 | ₩42,284 | ₩44,099 | +3.25% | 302만 |
|---|
| 2026.02.09 | ₩41,110 | ₩43,004 | ₩40,136 | ₩42,911 | +4.38% | 106.6만 |
|---|
| 2026.02.06 | ₩43,245 | ₩44,251 | ₩41,197 | ₩41,590 | -3.83% | 133.2만 |
|---|
| 2026.02.05 | ₩44,245 | ₩45,366 | ₩41,684 | ₩42,417 | -4.13% | 123.1만 |
|---|
| 2026.02.04 | ₩44,125 | ₩46,260 | ₩41,870 | ₩44,365 | +0.54% | 152.2만 |
|---|
| 2026.02.03 | ₩48,635 | ₩48,635 | ₩43,058 | ₩44,125 | -9.27% | 150.4만 |
|---|
| 2026.02.02 | ₩46,714 | ₩47,408 | ₩46,161 | ₩47,007 | +0.63% | 82.3만 |
|---|
| 2026.01.30 | ₩48,168 | ₩49,022 | ₩45,566 | ₩46,567 | -3.32% | 125.3만 |
|---|
| 2026.01.29 | ₩50,036 | ₩50,083 | ₩45,780 | ₩48,328 | -3.41% | 180.9만 |
|---|
| 2026.01.28 | ₩53,826 | ₩53,826 | ₩50,036 | ₩50,236 | -6.67% | 91.3만 |
|---|
| 2026.01.27 | ₩54,960 | ₩55,000 | ₩52,865 | ₩53,906 | -1.92% | 72.4만 |
|---|
| 2026.01.26 | ₩56,814 | ₩57,335 | ₩54,906 | ₩55,454 | -2.40% | 86.8만 |
|---|
| 2026.01.23 | ₩57,135 | ₩58,189 | ₩55,440 | ₩56,788 | -0.61% | 89만 |
|---|
| 2026.01.22 | ₩55,947 | ₩57,508 | ₩55,454 | ₩55,734 | -0.38% | 66.6만 |
|---|
| 2026.01.21 | ₩55,320 | ₩56,001 | ₩54,106 | ₩55,400 | +0.14% | 75.1만 |
|---|
| 2026.01.20 | ₩56,374 | ₩56,754 | ₩55,120 | ₩55,534 | -1.49% | 68.5만 |
|---|
| 2026.01.16 | ₩58,376 | ₩58,809 | ₩57,135 | ₩57,815 | -0.96% | 74.7만 |
|---|
| 2026.01.15 | ₩58,256 | ₩59,523 | ₩56,868 | ₩58,389 | +0.23% | 114.8만 |
|---|
| 2026.01.14 | ₩62,739 | ₩63,072 | ₩57,388 | ₩57,815 | -7.85% | 76.6만 |
|---|
| 2026.01.13 | ₩65,020 | ₩65,367 | ₩61,591 | ₩62,886 | -3.28% | 61.4만 |
|---|
| 2026.01.12 | ₩65,194 | ₩65,194 | ₩61,457 | ₩64,674 | -0.80% | 67.8만 |
|---|
| 2026.01.09 | ₩67,195 | ₩67,195 | ₩63,913 | ₩63,940 | -4.85% | 86.1만 |
|---|
| 2026.01.08 | ₩65,354 | ₩68,249 | ₩65,234 | ₩65,928 | +0.88% | 87.5만 |
|---|
| 2026.01.07 | ₩65,381 | ₩66,928 | ₩64,687 | ₩65,568 | +0.29% | 59.8만 |
|---|
| 2026.01.06 | ₩63,019 | ₩65,621 | ₩63,019 | ₩65,154 | +3.39% | 86.9만 |
|---|
| 2026.01.05 | ₩61,258 | ₩62,765 | ₩60,991 | ₩62,552 | +2.11% | 123.4만 |
|---|
| 2026.01.02 | ₩61,965 | ₩62,512 | ₩60,430 | ₩60,791 | -1.89% | 105.2만 |
|---|
| 2025.12.31 | ₩61,671 | ₩62,298 | ₩61,071 | ₩61,978 | +0.50% | 103.2만 |
|---|
| 2025.12.30 | ₩62,445 | ₩63,200 | ₩61,404 | ₩61,685 | -1.22% | 70.9만 |
|---|
| 2025.12.29 | ₩63,086 | ₩63,566 | ₩62,192 | ₩62,832 | -0.40% | 44.6만 |
|---|
| 2025.12.26 | ₩64,313 | ₩64,493 | ₩63,339 | ₩63,433 | -1.37% | 38.6만 |
|---|
| 2025.12.24 | ₩64,874 | ₩65,621 | ₩64,166 | ₩64,313 | -0.86% | 26.8만 |
|---|
| 2025.12.23 | ₩63,526 | ₩65,421 | ₩63,353 | ₩65,060 | +2.42% | 61.6만 |
|---|
| 2025.12.22 | ₩63,606 | ₩65,034 | ₩63,046 | ₩64,900 | +2.03% | 79.8만 |
|---|
| 2025.12.19 | ₩64,207 | ₩65,381 | ₩62,832 | ₩63,046 | -1.81% | 128.4만 |
|---|
| 2025.12.18 | ₩65,114 | ₩65,688 | ₩63,980 | ₩64,113 | -1.54% | 97.6만 |
|---|
| 2025.12.17 | ₩64,340 | ₩65,287 | ₩63,566 | ₩64,046 | -0.46% | 94.2만 |
|---|
| 2025.12.16 | ₩64,500 | ₩66,088 | ₩63,928 | ₩64,593 | +0.14% | 89.1만 |
|---|
| 2025.12.15 | ₩66,528 | ₩66,528 | ₩64,020 | ₩64,714 | -2.73% | 125.3만 |
|---|
| 2025.12.12 | ₩66,341 | ₩67,102 | ₩65,768 | ₩66,315 | -0.04% | 88.6만 |
|---|
| 2025.12.11 | ₩66,048 | ₩66,935 | ₩65,267 | ₩66,435 | +0.59% | 58.6만 |
|---|
| 2025.12.10 | ₩65,434 | ₩67,049 | ₩65,261 | ₩66,301 | +1.33% | 127.2만 |
|---|
| 2025.12.09 | ₩66,702 | ₩66,822 | ₩65,047 | ₩66,008 | -1.04% | 121.1만 |
|---|
| 2025.12.08 | ₩67,395 | ₩67,889 | ₩65,327 | ₩65,447 | -2.89% | 315.7만 |
|---|
| 2025.12.05 | ₩66,715 | ₩67,382 | ₩65,661 | ₩66,768 | +0.08% | 147.4만 |
|---|
| 2025.12.04 | ₩61,338 | ₩66,555 | ₩60,737 | ₩66,261 | +8.03% | 149.3만 |
|---|
| 2025.12.03 | ₩62,659 | ₩64,287 | ₩60,917 | ₩61,404 | -2.00% | 208.6만 |
|---|
| 2025.12.02 | ₩64,740 | ₩65,501 | ₩62,058 | ₩62,125 | -4.04% | 128.2만 |
|---|
| 2025.12.01 | ₩64,994 | ₩66,021 | ₩63,860 | ₩63,993 | -1.54% | 147.5만 |
|---|
| 2025.11.28 | ₩65,421 | ₩67,422 | ₩65,000 | ₩65,261 | -0.24% | 102.4만 |
|---|
| 2025.11.26 | ₩64,714 | ₩68,516 | ₩64,407 | ₩66,782 | +3.20% | 287.2만 |
|---|
| 2025.11.25 | ₩62,419 | ₩64,527 | ₩61,711 | ₩64,407 | +3.19% | 112.6만 |
|---|
| 2025.11.24 | ₩62,178 | ₩63,379 | ₩61,918 | ₩62,725 | +0.88% | 172만 |
|---|
| 2025.11.21 | ₩60,631 | ₩61,705 | ₩58,462 | ₩61,364 | +1.21% | 206.2만 |
|---|
| 2025.11.20 | ₩59,750 | ₩62,912 | ₩59,730 | ₩60,524 | +1.30% | 285.3만 |
|---|
| 2025.11.19 | ₩54,706 | ₩59,550 | ₩53,895 | ₩58,843 | +7.56% | 559.2만 |
|---|
| 2025.11.18 | ₩53,539 | ₩54,706 | ₩52,291 | ₩54,199 | +1.23% | 780.1만 |
|---|
| 2025.11.17 | ₩54,106 | ₩55,534 | ₩53,465 | ₩54,493 | +0.72% | 229.1만 |
|---|
| 2025.11.14 | ₩54,706 | ₩56,187 | ₩53,639 | ₩54,653 | -0.10% | 186.1만 |
|---|
| 2025.11.13 | ₩56,561 | ₩56,708 | ₩53,979 | ₩55,707 | -1.51% | 168.6만 |
|---|
| 2025.11.12 | ₩62,178 | ₩62,379 | ₩55,907 | ₩56,481 | -9.16% | 228.2만 |
|---|
| 2025.11.11 | ₩59,830 | ₩60,150 | ₩58,362 | ₩59,123 | -1.18% | 58.2만 |
|---|
| 2025.11.10 | ₩60,324 | ₩60,524 | ₩58,042 | ₩59,109 | -2.01% | 76.7만 |
|---|
| 2025.11.07 | ₩58,763 | ₩60,177 | ₩56,841 | ₩59,363 | +1.02% | 115.2만 |
|---|
| 2025.11.06 | ₩58,989 | ₩62,338 | ₩57,795 | ₩58,763 | -0.38% | 262.5만 |
|---|
| 2025.11.05 | ₩63,860 | ₩66,048 | ₩58,909 | ₩60,564 | -5.16% | 618.1만 |
|---|
| 2025.11.04 | ₩65,381 | ₩71,785 | ₩64,046 | ₩71,305 | +9.06% | 369.9만 |
|---|
| 2025.11.03 | ₩66,475 | ₩68,209 | ₩65,614 | ₩67,169 | +1.04% | 146.1만 |
|---|
| 2025.10.31 | ₩64,046 | ₩67,182 | ₩63,419 | ₩66,395 | +3.67% | 119.2만 |
|---|
| 2025.10.30 | ₩65,100 | ₩66,141 | ₩62,712 | ₩64,927 | -0.27% | 111.2만 |
|---|
| 2025.10.29 | ₩68,063 | ₩68,063 | ₩64,940 | ₩66,181 | -2.76% | 84.4만 |
|---|
| 2025.10.28 | ₩66,101 | ₩68,330 | ₩65,494 | ₩68,009 | +2.89% | 76.3만 |
|---|
| 2025.10.27 | ₩66,928 | ₩67,889 | ₩65,648 | ₩66,542 | -0.58% | 57.9만 |
|---|
| 2025.10.24 | ₩65,714 | ₩67,442 | ₩64,327 | ₩66,181 | +0.71% | 141만 |
|---|
| 2025.10.23 | ₩65,060 | ₩66,715 | ₩64,367 | ₩66,115 | +1.62% | 89.8만 |
|---|
| 2025.10.22 | ₩65,474 | ₩66,073 | ₩63,232 | ₩65,194 | -0.43% | 88.1만 |
|---|
| 2025.10.21 | ₩68,423 | ₩69,250 | ₩66,301 | ₩66,368 | -3.00% | 64.3만 |
|---|
| 2025.10.20 | ₩66,635 | ₩69,050 | ₩65,841 | ₩68,423 | +2.68% | 63.9만 |
|---|
| 2025.10.17 | ₩66,368 | ₩66,915 | ₩64,220 | ₩65,754 | -0.92% | 67.4만 |
|---|
| 2025.10.16 | ₩67,862 | ₩69,370 | ₩66,675 | ₩67,702 | -0.24% | 50.7만 |
|---|
| 2025.10.15 | ₩68,463 | ₩70,071 | ₩67,142 | ₩67,262 | -1.75% | 41.9만 |
|---|
| 2025.10.14 | ₩67,409 | ₩68,063 | ₩65,087 | ₩67,302 | -0.16% | 37.7만 |
|---|
| 2025.10.13 | ₩67,556 | ₩67,769 | ₩65,874 | ₩67,249 | -0.45% | 29.6만 |
|---|
| 2025.10.10 | ₩67,382 | ₩67,929 | ₩65,768 | ₩66,435 | -1.41% | 76.5만 |
|---|