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 | ₩131,586 | ₩137,831 | ₩131,105 | ₩137,324 | +4.36% | 170.2만 |
| 2026.10.08 | ₩129,931 | ₩131,786 | ₩128,169 | ₩130,785 | +0.66% | 91.2만 |
| 2026.10.07 | ₩129,717 | ₩133,174 | ₩129,237 | ₩130,598 | +0.68% | 265.2만 |
| 2026.10.06 | ₩132,026 | ₩133,934 | ₩128,143 | ₩131,252 | -0.59% | 290.8만 |
| 2026.10.05 | ₩132,119 | ₩133,194 | ₩129,935 | ₩131,252 | -0.66% | 317.5만 |
| 2026.10.02 | ₩131,185 | ₩133,094 | ₩129,384 | ₩130,345 | -0.64% | 97.5만 |
| 2026.10.01 | ₩129,450 | ₩131,399 | ₩128,550 | ₩130,705 | +0.97% | 141.6만 |
| 2026.09.30 | ₩127,475 | ₩131,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,771 |
| +1.80% |
| 163.5만 |
| 2026.09.29 | ₩125,714 | ₩130,718 | ₩122,137 | ₩127,062 | +1.07% | 172.4만 |
|---|
| 2026.09.28 | ₩125,420 | ₩125,654 | ₩122,457 | ₩123,378 | -1.63% | 127.7만 |
|---|
| 2026.09.25 | ₩122,698 | ₩128,716 | ₩121,487 | ₩127,542 | +3.95% | 109.1만 |
|---|
| 2026.09.24 | ₩122,137 | ₩124,913 | ₩120,556 | ₩122,751 | +0.50% | 230.5만 |
|---|
| 2026.09.23 | ₩124,953 | ₩125,820 | ₩119,775 | ₩123,151 | -1.44% | 170.3만 |
|---|
| 2026.09.22 | ₩126,047 | ₩126,247 | ₩122,484 | ₩125,647 | -0.32% | 132.8만 |
|---|
| 2026.09.21 | ₩126,888 | ₩127,882 | ₩124,005 | ₩126,047 | -0.66% | 112.5만 |
|---|
| 2026.09.18 | ₩127,302 | ₩128,463 | ₩123,578 | ₩126,648 | -0.51% | 486.6만 |
|---|
| 2026.09.17 | ₩125,033 | ₩128,997 | ₩124,986 | ₩126,408 | +1.10% | 206만 |
|---|
| 2026.09.16 | ₩122,884 | ₩127,609 | ₩122,271 | ₩125,086 | +1.79% | 179.7만 |
|---|
| 2026.09.15 | ₩126,421 | ₩127,449 | ₩123,258 | ₩123,298 | -2.47% | 116.3만 |
|---|
| 2026.09.14 | ₩118,360 | ₩126,594 | ₩118,147 | ₩126,501 | +6.88% | 245.8만 |
|---|
| 2026.09.11 | ₩119,441 | ₩121,187 | ₩115,157 | ₩118,227 | -1.02% | 172.6만 |
|---|
| 2026.09.10 | ₩118,774 | ₩122,457 | ₩115,811 | ₩117,787 | -0.83% | 242.3만 |
|---|
| 2026.09.09 | ₩125,126 | ₩125,126 | ₩118,867 | ₩121,857 | -2.61% | 151.3만 |
|---|
| 2026.09.08 | ₩122,618 | ₩124,779 | ₩120,209 | ₩123,699 | +0.88% | 219.8만 |
|---|
| 2026.09.04 | ₩120,109 | ₩124,299 | ₩119,319 | ₩123,271 | +2.63% | 117.9만 |
|---|
| 2026.09.03 | ₩123,592 | ₩124,099 | ₩118,534 | ₩121,123 | -2.00% | 130만 |
|---|
| 2026.09.02 | ₩120,843 | ₩124,509 | ₩120,055 | ₩122,577 | +1.44% | 254만 |
|---|
| 2026.09.01 | ₩121,964 | ₩123,098 | ₩119,134 | ₩120,135 | -1.50% | 172.9만 |
|---|
| 2026.08.31 | ₩115,945 | ₩123,699 | ₩114,437 | ₩123,525 | +6.54% | 200.1만 |
|---|
| 2026.08.28 | ₩122,778 | ₩123,585 | ₩116,185 | ₩116,572 | -5.05% | 299.1만 |
|---|
| 2026.08.27 | ₩122,257 | ₩127,542 | ₩121,590 | ₩123,912 | +1.35% | 163.6만 |
|---|
| 2026.08.26 | ₩119,174 | ₩124,779 | ₩118,120 | ₩120,776 | +1.34% | 197.5만 |
|---|
| 2026.08.25 | ₩120,189 | ₩122,631 | ₩115,705 | ₩119,935 | -0.21% | 234.8만 |
|---|
| 2026.08.24 | ₩118,000 | ₩123,085 | ₩116,715 | ₩120,082 | +1.76% | 258.3만 |
|---|
| 2026.08.21 | ₩114,370 | ₩118,961 | ₩112,408 | ₩118,000 | +3.17% | 142.1만 |
|---|
| 2026.08.20 | ₩117,746 | ₩119,922 | ₩113,876 | ₩114,263 | -2.96% | 140.3만 |
|---|
| 2026.08.19 | ₩119,241 | ₩121,041 | ₩116,492 | ₩118,053 | -1.00% | 147.2만 |
|---|
| 2026.08.18 | ₩116,252 | ₩120,055 | ₩113,449 | ₩117,760 | +1.30% | 112.4만 |
|---|
| 2026.08.17 | ₩116,612 | ₩119,775 | ₩115,371 | ₩117,266 | +0.56% | 122.3만 |
|---|
| 2026.08.14 | ₩117,106 | ₩118,634 | ₩114,984 | ₩118,093 | +0.84% | 105.5만 |
|---|
| 2026.08.13 | ₩116,052 | ₩118,320 | ₩114,770 | ₩116,665 | +0.53% | 79.8만 |
|---|
| 2026.08.12 | ₩118,908 | ₩119,201 | ₩114,770 | ₩115,197 | -3.12% | 136.9만 |
|---|
| 2026.08.11 | ₩120,776 | ₩124,286 | ₩118,761 | ₩118,787 | -1.65% | 245.4만 |
|---|
| 2026.08.10 | ₩119,948 | ₩123,965 | ₩118,948 | ₩122,204 | +1.88% | 219.6만 |
|---|
| 2026.08.07 | ₩107,270 | ₩120,642 | ₩107,244 | ₩119,214 | +11.13% | 256.3만 |
|---|
| 2026.08.06 | ₩104,895 | ₩107,964 | ₩104,094 | ₩106,870 | +1.88% | 186.7만 |
|---|
| 2026.08.05 | ₩102,039 | ₩119,815 | ₩100,344 | ₩107,817 | +5.66% | 396.6만 |
|---|
| 2026.08.04 | ₩104,107 | ₩108,992 | ₩103,427 | ₩105,989 | +1.81% | 257.1만 |
|---|
| 2026.08.03 | ₩101,572 | ₩105,615 | ₩100,798 | ₩103,627 | +2.02% | 167.2만 |
|---|
| 2026.07.31 | ₩100,571 | ₩103,467 | ₩99,663 | ₩99,703 | -0.86% | 112.8만 |
|---|
| 2026.07.30 | ₩98,889 | ₩100,638 | ₩96,808 | ₩100,237 | +1.36% | 140.7만 |
|---|
| 2026.07.29 | ₩100,811 | ₩103,200 | ₩98,422 | ₩98,836 | -1.96% | 112.8만 |
|---|
| 2026.07.28 | ₩100,237 | ₩101,592 | ₩95,291 | ₩100,424 | +0.19% | 146.2만 |
|---|
| 2026.07.27 | ₩100,357 | ₩101,979 | ₩99,383 | ₩100,237 | -0.12% | 95.1만 |
|---|
| 2026.07.24 | ₩104,054 | ₩104,114 | ₩98,316 | ₩99,170 | -4.69% | 151.7만 |
|---|
| 2026.07.23 | ₩104,748 | ₩105,082 | ₩101,425 | ₩102,346 | -2.29% | 130만 |
|---|
| 2026.07.22 | ₩111,207 | ₩112,155 | ₩104,014 | ₩105,535 | -5.10% | 219만 |
|---|
| 2026.07.21 | ₩117,039 | ₩117,702 | ₩110,126 | ₩112,568 | -3.82% | 223.6만 |
|---|
| 2026.07.20 | ₩116,105 | ₩118,254 | ₩114,397 | ₩117,039 | +0.80% | 115.1만 |
|---|
| 2026.07.17 | ₩113,009 | ₩116,692 | ₩111,834 | ₩116,225 | +2.85% | 191.1만 |
|---|
| 2026.07.16 | ₩115,064 | ₩117,907 | ₩112,101 | ₩114,744 | -0.28% | 135.1만 |
|---|
| 2026.07.15 | ₩118,174 | ₩119,948 | ₩113,730 | ₩114,437 | -3.16% | 184.2만 |
|---|
| 2026.07.14 | ₩118,107 | ₩121,440 | ₩117,186 | ₩119,188 | +0.92% | 134.9만 |
|---|
| 2026.07.13 | ₩121,510 | ₩122,110 | ₩118,227 | ₩120,109 | -1.15% | 247.8만 |
|---|
| 2026.07.10 | ₩118,894 | ₩120,816 | ₩116,700 | ₩118,507 | -0.33% | 117.6만 |
|---|
| 2026.07.09 | ₩119,081 | ₩121,537 | ₩118,641 | ₩120,002 | +0.77% | 129.2만 |
|---|
| 2026.07.08 | ₩118,040 | ₩120,222 | ₩115,939 | ₩118,107 | +0.06% | 177.5만 |
|---|
| 2026.07.07 | ₩118,467 | ₩121,328 | ₩117,039 | ₩119,174 | +0.60% | 199.4만 |
|---|
| 2026.07.06 | ₩111,327 | ₩120,267 | ₩110,847 | ₩118,133 | +6.11% | 170.9만 |
|---|
| 2026.07.02 | ₩113,436 | ₩114,301 | ₩110,140 | ₩112,168 | -1.12% | 111.3만 |
|---|
| 2026.07.01 | ₩111,541 | ₩115,651 | ₩109,059 | ₩113,529 | +1.78% | 200.8만 |
|---|
| 2026.06.30 | ₩108,178 | ₩111,888 | ₩106,763 | ₩110,767 | +2.39% | 180.7만 |
|---|
| 2026.06.29 | ₩105,309 | ₩112,929 | ₩104,095 | ₩108,738 | +3.26% | 434.2만 |
|---|
| 2026.06.26 | ₩99,937 | ₩105,776 | ₩99,116 | ₩105,389 | +5.46% | 894.7만 |
|---|
| 2026.06.25 | ₩94,606 | ₩100,317 | ₩92,617 | ₩100,277 | +6.00% | 285.1만 |
|---|
| 2026.06.24 | ₩96,074 | ₩96,607 | ₩93,685 | ₩94,165 | -1.99% | 191.3만 |
|---|
| 2026.06.23 | ₩90,815 | ₩94,419 | ₩90,562 | ₩93,925 | +3.42% | 131.8만 |
|---|
| 2026.06.22 | ₩92,577 | ₩95,340 | ₩91,162 | ₩91,883 | -0.75% | 230.8만 |
|---|
| 2026.06.18 | ₩90,001 | ₩92,817 | ₩88,026 | ₩92,644 | +2.94% | 282.6만 |
|---|
| 2026.06.17 | ₩90,749 | ₩91,910 | ₩88,960 | ₩89,468 | -1.41% | 149.9만 |
|---|
| 2026.06.16 | ₩92,123 | ₩94,379 | ₩89,494 | ₩90,495 | -1.77% | 231.4만 |
|---|
| 2026.06.15 | ₩88,413 | ₩91,650 | ₩88,080 | ₩91,216 | +3.17% | 188.2만 |
|---|
| 2026.06.12 | ₩88,280 | ₩89,281 | ₩84,690 | ₩87,199 | -1.22% | 122.3만 |
|---|
| 2026.06.11 | ₩84,463 | ₩89,067 | ₩82,088 | ₩86,411 | +2.31% | 244.8만 |
|---|
| 2026.06.10 | ₩86,972 | ₩88,066 | ₩82,074 | ₩82,822 | -4.77% | 289.9만 |
|---|
| 2026.06.09 | ₩84,717 | ₩87,786 | ₩82,208 | ₩83,782 | -1.10% | 186.7만 |
|---|
| 2026.06.08 | ₩86,064 | ₩87,705 | ₩83,822 | ₩83,889 | -2.53% | 167.4만 |
|---|
| 2026.06.05 | ₩84,076 | ₩88,814 | ₩84,076 | ₩84,903 | +0.98% | 240.8만 |
|---|
| 2026.06.04 | ₩78,498 | ₩85,811 | ₩77,610 | ₩84,049 | +7.07% | 210.1만 |
|---|
| 2026.06.03 | ₩77,991 | ₩78,658 | ₩75,762 | ₩78,284 | +0.38% | 100만 |
|---|
| 2026.06.02 | ₩80,072 | ₩81,140 | ₩77,430 | ₩78,044 | -2.53% | 177.8만 |
|---|
| 2026.06.01 | ₩76,536 | ₩82,842 | ₩73,600 | ₩81,300 | +6.22% | 335.7만 |
|---|
| 2026.05.29 | ₩73,653 | ₩75,882 | ₩72,239 | ₩75,014 | +1.85% | 273.7만 |
|---|
| 2026.05.28 | ₩71,732 | ₩73,466 | ₩70,637 | ₩73,333 | +2.23% | 127.6만 |
|---|
| 2026.05.27 | ₩70,477 | ₩73,320 | ₩69,730 | ₩71,505 | +1.46% | 99.1만 |
|---|
| 2026.05.26 | ₩73,987 | ₩74,334 | ₩70,504 | ₩70,704 | -4.44% | 131만 |
|---|
| 2026.05.22 | ₩73,186 | ₩74,147 | ₩71,698 | ₩73,733 | +0.75% | 130.6만 |
|---|
| 2026.05.21 | ₩72,559 | ₩74,734 | ₩71,878 | ₩73,560 | +1.38% | 110.1만 |
|---|
| 2026.05.20 | ₩73,853 | ₩73,853 | ₩71,545 | ₩73,053 | -1.08% | 125.3만 |
|---|
| 2026.05.19 | ₩73,533 | ₩74,307 | ₩72,409 | ₩73,346 | -0.25% | 85.4만 |
|---|
| 2026.05.18 | ₩73,800 | ₩74,507 | ₩72,385 | ₩73,013 | -1.07% | 107만 |
|---|
| 2026.05.15 | ₩71,945 | ₩74,027 | ₩71,238 | ₩72,732 | +1.09% | 109.7만 |
|---|
| 2026.05.14 | ₩72,586 | ₩73,453 | ₩69,022 | ₩71,905 | -0.94% | 211.8만 |
|---|
| 2026.05.13 | ₩73,947 | ₩74,441 | ₩71,211 | ₩72,145 | -2.44% | 159.1만 |
|---|
| 2026.05.12 | ₩71,598 | ₩73,811 | ₩71,598 | ₩73,693 | +2.93% | 115.5만 |
|---|
| 2026.05.11 | ₩74,094 | ₩75,402 | ₩71,865 | ₩73,053 | -1.40% | 178.2만 |
|---|
| 2026.05.08 | ₩73,533 | ₩74,761 | ₩72,025 | ₩74,761 | +1.67% | 186.3만 |
|---|
| 2026.05.07 | ₩71,998 | ₩74,307 | ₩70,077 | ₩73,400 | +1.95% | 275.3만 |
|---|
| 2026.05.06 | ₩70,063 | ₩74,454 | ₩64,165 | ₩73,186 | +4.46% | 510.2만 |
|---|
| 2026.05.05 | ₩65,553 | ₩70,264 | ₩65,553 | ₩66,393 | +1.28% | 595만 |
|---|
| 2026.05.04 | ₩60,975 | ₩66,060 | ₩60,068 | ₩65,246 | +7.00% | 172.5만 |
|---|
| 2026.05.01 | ₩60,054 | ₩61,042 | ₩59,520 | ₩60,628 | +0.96% | 63.6만 |
|---|
| 2026.04.30 | ₩58,720 | ₩60,815 | ₩57,625 | ₩59,520 | +1.36% | 113.2만 |
|---|
| 2026.04.29 | ₩59,440 | ₩60,234 | ₩57,866 | ₩58,706 | -1.23% | 90.2만 |
|---|
| 2026.04.28 | ₩60,014 | ₩61,375 | ₩59,254 | ₩59,707 | -0.51% | 101.2만 |
|---|
| 2026.04.27 | ₩58,653 | ₩60,788 | ₩58,653 | ₩60,094 | +2.46% | 60.8만 |
|---|
| 2026.04.24 | ₩57,879 | ₩59,227 | ₩57,425 | ₩59,107 | +2.12% | 43.1만 |
|---|
| 2026.04.23 | ₩58,613 | ₩58,933 | ₩56,464 | ₩57,706 | -1.55% | 51.8만 |
|---|
| 2026.04.22 | ₩60,068 | ₩60,308 | ₩58,953 | ₩59,734 | -0.56% | 35.8만 |
|---|
| 2026.04.21 | ₩58,933 | ₩60,935 | ₩57,892 | ₩59,467 | +0.91% | 99.7만 |
|---|
| 2026.04.20 | ₩57,198 | ₩58,626 | ₩57,198 | ₩58,626 | +2.50% | 56.2만 |
|---|
| 2026.04.17 | ₩58,586 | ₩59,280 | ₩57,118 | ₩57,812 | -1.32% | 48.3만 |
|---|
| 2026.04.16 | ₩55,797 | ₩57,585 | ₩55,517 | ₩57,278 | +2.65% | 78.3만 |
|---|
| 2026.04.15 | ₩52,234 | ₩55,410 | ₩52,047 | ₩55,343 | +5.95% | 76.4만 |
|---|
| 2026.04.14 | ₩51,527 | ₩53,902 | ₩51,073 | ₩51,753 | +0.44% | 105.1만 |
|---|
| 2026.04.13 | ₩47,136 | ₩51,033 | ₩47,109 | ₩50,486 | +7.11% | 75.8만 |
|---|
| 2026.04.10 | ₩47,883 | ₩48,124 | ₩46,228 | ₩47,256 | -1.31% | 98만 |
|---|
| 2026.04.09 | ₩50,713 | ₩50,899 | ₩47,857 | ₩48,017 | -5.32% | 81.1만 |
|---|
| 2026.04.08 | ₩51,840 | ₩52,981 | ₩50,766 | ₩51,100 | -1.43% | 47.9만 |
|---|
| 2026.04.07 | ₩52,047 | ₩52,581 | ₩50,672 | ₩50,739 | -2.51% | 49.5만 |
|---|
| 2026.04.06 | ₩52,047 | ₩53,128 | ₩51,553 | ₩52,301 | +0.49% | 49만 |
|---|
| 2026.04.02 | ₩50,219 | ₩52,461 | ₩49,458 | ₩52,020 | +3.59% | 47.6만 |
|---|
| 2026.04.01 | ₩52,047 | ₩52,307 | ₩50,446 | ₩51,366 | -1.31% | 49.2만 |
|---|
| 2026.03.31 | ₩50,379 | ₩52,434 | ₩49,405 | ₩51,460 | +2.15% | 124.8만 |
|---|
| 2026.03.30 | ₩48,711 | ₩50,005 | ₩47,243 | ₩49,071 | +0.74% | 89만 |
|---|
| 2026.03.27 | ₩53,382 | ₩53,468 | ₩48,164 | ₩48,377 | -9.38% | 147.7만 |
|---|
| 2026.03.26 | ₩53,355 | ₩55,277 | ₩53,141 | ₩53,622 | +0.50% | 58.4만 |
|---|
| 2026.03.25 | ₩54,956 | ₩55,417 | ₩51,807 | ₩53,635 | -2.40% | 75.9만 |
|---|
| 2026.03.24 | ₩55,917 | ₩56,077 | ₩53,929 | ₩54,596 | -2.36% | 44.5만 |
|---|
| 2026.03.23 | ₩56,584 | ₩57,212 | ₩54,182 | ₩56,197 | -0.68% | 74.1만 |
|---|
| 2026.03.20 | ₩59,133 | ₩59,133 | ₩56,611 | ₩56,691 | -4.13% | 78.4만 |
|---|
| 2026.03.19 | ₩58,786 | ₩60,335 | ₩58,786 | ₩59,400 | +1.04% | 79.9만 |
|---|
| 2026.03.18 | ₩58,720 | ₩59,574 | ₩57,332 | ₩59,227 | +0.86% | 78만 |
|---|
| 2026.03.17 | ₩58,213 | ₩59,254 | ₩57,799 | ₩58,867 | +1.12% | 125.4만 |
|---|
| 2026.03.16 | ₩60,054 | ₩60,588 | ₩57,812 | ₩57,826 | -3.71% | 71.9만 |
|---|
| 2026.03.13 | ₩60,054 | ₩60,388 | ₩59,120 | ₩60,054 | 0.00% | 107.9만 |
|---|
| 2026.03.12 | ₩60,401 | ₩61,069 | ₩59,294 | ₩59,334 | -1.77% | 118.7만 |
|---|
| 2026.03.11 | ₩61,255 | ₩61,682 | ₩59,571 | ₩60,641 | -1.00% | 121.8만 |
|---|
| 2026.03.10 | ₩61,749 | ₩62,363 | ₩60,922 | ₩61,349 | -0.65% | 126.3만 |
|---|
| 2026.03.09 | ₩60,722 | ₩61,803 | ₩60,335 | ₩61,375 | +1.08% | 150만 |
|---|
| 2026.03.06 | ₩60,468 | ₩61,602 | ₩59,027 | ₩61,576 | +1.83% | 175.5만 |
|---|
| 2026.03.05 | ₩60,948 | ₩63,044 | ₩60,455 | ₩61,175 | +0.37% | 146.1만 |
|---|
| 2026.03.04 | ₩60,054 | ₩62,029 | ₩59,681 | ₩61,002 | +1.58% | 168.7만 |
|---|
| 2026.03.03 | ₩58,399 | ₩60,535 | ₩57,198 | ₩59,200 | +1.37% | 96.8만 |
|---|
| 2026.03.02 | ₩55,917 | ₩60,001 | ₩55,837 | ₩59,867 | +7.06% | 97.5만 |
|---|
| 2026.02.27 | ₩57,145 | ₩58,773 | ₩56,598 | ₩57,065 | -0.14% | 138.9만 |
|---|
| 2026.02.26 | ₩54,649 | ₩58,293 | ₩53,649 | ₩58,279 | +6.64% | 137.9만 |
|---|
| 2026.02.25 | ₩53,342 | ₩55,050 | ₩52,941 | ₩54,249 | +1.70% | 149.3만 |
|---|
| 2026.02.24 | ₩51,193 | ₩54,022 | ₩50,272 | ₩53,528 | +4.56% | 120.5만 |
|---|
| 2026.02.23 | ₩54,169 | ₩54,302 | ₩51,206 | ₩51,313 | -5.27% | 155.4만 |
|---|
| 2026.02.20 | ₩56,024 | ₩57,332 | ₩55,070 | ₩55,130 | -1.60% | 142만 |
|---|
| 2026.02.19 | ₩53,915 | ₩55,997 | ₩52,861 | ₩55,944 | +3.76% | 181.5만 |
|---|
| 2026.02.18 | ₩52,447 | ₩54,556 | ₩52,207 | ₩54,129 | +3.21% | 101.2만 |
|---|
| 2026.02.17 | ₩52,047 | ₩53,878 | ₩51,240 | ₩52,301 | +0.49% | 167.1만 |
|---|
| 2026.02.13 | ₩51,366 | ₩54,543 | ₩51,366 | ₩51,967 | +1.17% | 266.6만 |
|---|
| 2026.02.12 | ₩51,900 | ₩54,703 | ₩51,753 | ₩52,674 | +1.49% | 396.4만 |
|---|
| 2026.02.11 | ₩51,380 | ₩53,315 | ₩45,388 | ₩51,727 | +0.68% | 586.7만 |
|---|
| 2026.02.10 | ₩42,719 | ₩44,801 | ₩42,292 | ₩44,107 | +3.25% | 302만 |
|---|
| 2026.02.09 | ₩41,117 | ₩43,012 | ₩40,143 | ₩42,919 | +4.38% | 106.6만 |
|---|
| 2026.02.06 | ₩43,252 | ₩44,259 | ₩41,204 | ₩41,598 | -3.83% | 133.2만 |
|---|
| 2026.02.05 | ₩44,253 | ₩45,374 | ₩41,691 | ₩42,425 | -4.13% | 123.1만 |
|---|
| 2026.02.04 | ₩44,133 | ₩46,268 | ₩41,878 | ₩44,373 | +0.54% | 152.2만 |
|---|
| 2026.02.03 | ₩48,644 | ₩48,644 | ₩43,066 | ₩44,133 | -9.27% | 150.4만 |
|---|
| 2026.02.02 | ₩46,722 | ₩47,416 | ₩46,170 | ₩47,016 | +0.63% | 82.3만 |
|---|
| 2026.01.30 | ₩48,177 | ₩49,031 | ₩45,575 | ₩46,575 | -3.32% | 125.3만 |
|---|
| 2026.01.29 | ₩50,045 | ₩50,092 | ₩45,788 | ₩48,337 | -3.41% | 180.9만 |
|---|
| 2026.01.28 | ₩53,835 | ₩53,835 | ₩50,045 | ₩50,245 | -6.67% | 91.3만 |
|---|
| 2026.01.27 | ₩54,970 | ₩55,010 | ₩52,874 | ₩53,915 | -1.92% | 72.4만 |
|---|
| 2026.01.26 | ₩56,825 | ₩57,345 | ₩54,916 | ₩55,463 | -2.40% | 86.8만 |
|---|
| 2026.01.23 | ₩57,145 | ₩58,199 | ₩55,450 | ₩56,798 | -0.61% | 89만 |
|---|
| 2026.01.22 | ₩55,957 | ₩57,519 | ₩55,463 | ₩55,744 | -0.38% | 66.6만 |
|---|
| 2026.01.21 | ₩55,330 | ₩56,011 | ₩54,116 | ₩55,410 | +0.14% | 75.1만 |
|---|
| 2026.01.20 | ₩56,384 | ₩56,765 | ₩55,130 | ₩55,544 | -1.49% | 68.5만 |
|---|
| 2026.01.16 | ₩58,386 | ₩58,820 | ₩57,145 | ₩57,826 | -0.96% | 74.7만 |
|---|
| 2026.01.15 | ₩58,266 | ₩59,534 | ₩56,878 | ₩58,399 | +0.23% | 114.8만 |
|---|
| 2026.01.14 | ₩62,750 | ₩63,084 | ₩57,399 | ₩57,826 | -7.85% | 76.6만 |
|---|
| 2026.01.13 | ₩65,032 | ₩65,379 | ₩61,602 | ₩62,897 | -3.28% | 61.4만 |
|---|
| 2026.01.12 | ₩65,206 | ₩65,206 | ₩61,468 | ₩64,685 | -0.80% | 67.8만 |
|---|
| 2026.01.09 | ₩67,207 | ₩67,207 | ₩63,924 | ₩63,951 | -4.85% | 86.1만 |
|---|
| 2026.01.08 | ₩65,366 | ₩68,262 | ₩65,246 | ₩65,940 | +0.88% | 87.5만 |
|---|
| 2026.01.07 | ₩65,392 | ₩66,941 | ₩64,698 | ₩65,579 | +0.29% | 59.8만 |
|---|
| 2026.01.06 | ₩63,030 | ₩65,633 | ₩63,030 | ₩65,166 | +3.39% | 86.9만 |
|---|
| 2026.01.05 | ₩61,269 | ₩62,777 | ₩61,002 | ₩62,563 | +2.11% | 123.4만 |
|---|
| 2026.01.02 | ₩61,976 | ₩62,523 | ₩60,441 | ₩60,802 | -1.89% | 105.2만 |
|---|
| 2025.12.31 | ₩61,682 | ₩62,310 | ₩61,082 | ₩61,989 | +0.50% | 103.2만 |
|---|
| 2025.12.30 | ₩62,456 | ₩63,212 | ₩61,416 | ₩61,696 | -1.22% | 70.9만 |
|---|
| 2025.12.29 | ₩63,097 | ₩63,577 | ₩62,203 | ₩62,843 | -0.40% | 44.6만 |
|---|
| 2025.12.26 | ₩64,325 | ₩64,505 | ₩63,351 | ₩63,444 | -1.37% | 38.6만 |
|---|
| 2025.12.24 | ₩64,885 | ₩65,633 | ₩64,178 | ₩64,325 | -0.86% | 26.8만 |
|---|
| 2025.12.23 | ₩63,537 | ₩65,432 | ₩63,364 | ₩65,072 | +2.42% | 61.6만 |
|---|
| 2025.12.22 | ₩63,618 | ₩65,045 | ₩63,057 | ₩64,912 | +2.03% | 79.8만 |
|---|
| 2025.12.19 | ₩64,218 | ₩65,392 | ₩62,843 | ₩63,057 | -1.81% | 128.4만 |
|---|
| 2025.12.18 | ₩65,126 | ₩65,699 | ₩63,991 | ₩64,125 | -1.54% | 97.6만 |
|---|
| 2025.12.17 | ₩64,352 | ₩65,299 | ₩63,577 | ₩64,058 | -0.46% | 94.2만 |
|---|
| 2025.12.16 | ₩64,512 | ₩66,100 | ₩63,939 | ₩64,605 | +0.14% | 89.1만 |
|---|
| 2025.12.15 | ₩66,540 | ₩66,540 | ₩64,031 | ₩64,725 | -2.73% | 125.3만 |
|---|
| 2025.12.12 | ₩66,353 | ₩67,114 | ₩65,779 | ₩66,327 | -0.04% | 88.6만 |
|---|
| 2025.12.11 | ₩66,060 | ₩66,947 | ₩65,279 | ₩66,447 | +0.59% | 58.6만 |
|---|
| 2025.12.10 | ₩65,446 | ₩67,061 | ₩65,272 | ₩66,313 | +1.33% | 127.2만 |
|---|
| 2025.12.09 | ₩66,714 | ₩66,834 | ₩65,059 | ₩66,020 | -1.04% | 121.1만 |
|---|
| 2025.12.08 | ₩67,408 | ₩67,901 | ₩65,339 | ₩65,459 | -2.89% | 315.7만 |
|---|
| 2025.12.05 | ₩66,727 | ₩67,394 | ₩65,673 | ₩66,780 | +0.08% | 147.4만 |
|---|
| 2025.12.04 | ₩61,349 | ₩66,567 | ₩60,748 | ₩66,273 | +8.03% | 149.3만 |
|---|
| 2025.12.03 | ₩62,670 | ₩64,298 | ₩60,928 | ₩61,416 | -2.00% | 208.6만 |
|---|
| 2025.12.02 | ₩64,752 | ₩65,513 | ₩62,069 | ₩62,136 | -4.04% | 128.2만 |
|---|
| 2025.12.01 | ₩65,005 | ₩66,033 | ₩63,871 | ₩64,005 | -1.54% | 147.5만 |
|---|
| 2025.11.28 | ₩65,432 | ₩67,434 | ₩65,012 | ₩65,272 | -0.24% | 102.4만 |
|---|
| 2025.11.26 | ₩64,725 | ₩68,529 | ₩64,418 | ₩66,794 | +3.20% | 287.2만 |
|---|
| 2025.11.25 | ₩62,430 | ₩64,538 | ₩61,722 | ₩64,418 | +3.19% | 112.6만 |
|---|
| 2025.11.24 | ₩62,190 | ₩63,391 | ₩61,929 | ₩62,737 | +0.88% | 172만 |
|---|
| 2025.11.21 | ₩60,641 | ₩61,716 | ₩58,473 | ₩61,375 | +1.21% | 206.2만 |
|---|
| 2025.11.20 | ₩59,761 | ₩62,924 | ₩59,741 | ₩60,535 | +1.30% | 285.3만 |
|---|
| 2025.11.19 | ₩54,716 | ₩59,561 | ₩53,905 | ₩58,853 | +7.56% | 559.2만 |
|---|
| 2025.11.18 | ₩53,548 | ₩54,716 | ₩52,301 | ₩54,209 | +1.23% | 780.1만 |
|---|
| 2025.11.17 | ₩54,116 | ₩55,544 | ₩53,475 | ₩54,503 | +0.72% | 229.1만 |
|---|
| 2025.11.14 | ₩54,716 | ₩56,197 | ₩53,649 | ₩54,663 | -0.10% | 186.1만 |
|---|
| 2025.11.13 | ₩56,571 | ₩56,718 | ₩53,989 | ₩55,717 | -1.51% | 168.6만 |
|---|
| 2025.11.12 | ₩62,190 | ₩62,390 | ₩55,917 | ₩56,491 | -9.16% | 228.2만 |
|---|
| 2025.11.11 | ₩59,841 | ₩60,161 | ₩58,373 | ₩59,133 | -1.18% | 58.2만 |
|---|
| 2025.11.10 | ₩60,335 | ₩60,535 | ₩58,052 | ₩59,120 | -2.01% | 76.7만 |
|---|
| 2025.11.07 | ₩58,773 | ₩60,188 | ₩56,851 | ₩59,374 | +1.02% | 115.2만 |
|---|
| 2025.11.06 | ₩59,000 | ₩62,350 | ₩57,806 | ₩58,773 | -0.38% | 262.5만 |
|---|
| 2025.11.05 | ₩63,871 | ₩66,060 | ₩58,920 | ₩60,575 | -5.16% | 618.1만 |
|---|
| 2025.11.04 | ₩65,392 | ₩71,798 | ₩64,058 | ₩71,318 | +9.06% | 369.9만 |
|---|
| 2025.11.03 | ₩66,487 | ₩68,222 | ₩65,626 | ₩67,181 | +1.04% | 146.1만 |
|---|
| 2025.10.31 | ₩64,058 | ₩67,194 | ₩63,431 | ₩66,407 | +3.67% | 119.2만 |
|---|
| 2025.10.30 | ₩65,112 | ₩66,153 | ₩62,723 | ₩64,939 | -0.27% | 111.2만 |
|---|
| 2025.10.29 | ₩68,075 | ₩68,075 | ₩64,952 | ₩66,193 | -2.76% | 84.4만 |
|---|
| 2025.10.28 | ₩66,113 | ₩68,342 | ₩65,506 | ₩68,022 | +2.89% | 76.3만 |
|---|
| 2025.10.27 | ₩66,941 | ₩67,901 | ₩65,659 | ₩66,554 | -0.58% | 57.9만 |
|---|
| 2025.10.24 | ₩65,726 | ₩67,454 | ₩64,338 | ₩66,193 | +0.71% | 141만 |
|---|
| 2025.10.23 | ₩65,072 | ₩66,727 | ₩64,378 | ₩66,126 | +1.62% | 89.8만 |
|---|
| 2025.10.22 | ₩65,486 | ₩66,085 | ₩63,244 | ₩65,206 | -0.43% | 88.1만 |
|---|
| 2025.10.21 | ₩68,435 | ₩69,263 | ₩66,313 | ₩66,380 | -3.00% | 64.3만 |
|---|
| 2025.10.20 | ₩66,647 | ₩69,062 | ₩65,853 | ₩68,435 | +2.68% | 63.9만 |
|---|
| 2025.10.17 | ₩66,380 | ₩66,927 | ₩64,231 | ₩65,766 | -0.92% | 67.4만 |
|---|
| 2025.10.16 | ₩67,875 | ₩69,383 | ₩66,687 | ₩67,715 | -0.24% | 50.7만 |
|---|
| 2025.10.15 | ₩68,475 | ₩70,083 | ₩67,154 | ₩67,274 | -1.75% | 41.9만 |
|---|
| 2025.10.14 | ₩67,421 | ₩68,075 | ₩65,099 | ₩67,314 | -0.16% | 37.7만 |
|---|
| 2025.10.13 | ₩67,568 | ₩67,781 | ₩65,886 | ₩67,261 | -0.45% | 29.6만 |
|---|
| 2025.10.10 | ₩67,394 | ₩67,941 | ₩65,779 | ₩66,447 | -1.41% | 76.5만 |
|---|