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 | ₩131,502 | ₩137,744 | ₩131,022 | ₩137,237 | +4.36% | 170.2만 |
| 2026.10.08 | ₩129,848 | ₩131,702 | ₩128,088 | ₩130,702 | +0.66% | 91.2만 |
| 2026.10.07 | ₩129,635 | ₩133,089 | ₩129,155 | ₩130,515 | +0.68% | 265.2만 |
| 2026.10.06 | ₩131,942 | ₩133,849 | ₩128,061 | ₩131,168 | -0.59% | 290.8만 |
| 2026.10.05 | ₩132,035 | ₩133,109 | ₩129,852 | ₩131,168 | -0.66% | 317.5만 |
| 2026.10.02 | ₩131,102 | ₩133,009 | ₩129,301 | ₩130,261 | -0.64% | 97.5만 |
| 2026.10.01 | ₩129,368 | ₩131,315 | ₩128,468 | ₩130,622 | +0.97% | 141.6만 |
| 2026.09.30 | ₩127,394 | ₩131,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,688 |
| +1.80% |
| 163.5만 |
| 2026.09.29 | ₩125,634 | ₩130,635 | ₩122,059 | ₩126,981 | +1.07% | 172.4만 |
|---|
| 2026.09.28 | ₩125,340 | ₩125,574 | ₩122,379 | ₩123,300 | -1.63% | 127.7만 |
|---|
| 2026.09.25 | ₩122,619 | ₩128,634 | ₩121,410 | ₩127,461 | +3.95% | 109.1만 |
|---|
| 2026.09.24 | ₩122,059 | ₩124,833 | ₩120,479 | ₩122,673 | +0.50% | 230.5만 |
|---|
| 2026.09.23 | ₩124,873 | ₩125,740 | ₩119,699 | ₩123,073 | -1.44% | 170.3만 |
|---|
| 2026.09.22 | ₩125,967 | ₩126,167 | ₩122,406 | ₩125,567 | -0.32% | 132.8만 |
|---|
| 2026.09.21 | ₩126,807 | ₩127,801 | ₩123,926 | ₩125,967 | -0.66% | 112.5만 |
|---|
| 2026.09.18 | ₩127,221 | ₩128,381 | ₩123,500 | ₩126,567 | -0.51% | 486.6만 |
|---|
| 2026.09.17 | ₩124,953 | ₩128,914 | ₩124,907 | ₩126,327 | +1.10% | 206만 |
|---|
| 2026.09.16 | ₩122,806 | ₩127,527 | ₩122,193 | ₩125,007 | +1.79% | 179.7만 |
|---|
| 2026.09.15 | ₩126,340 | ₩127,367 | ₩123,180 | ₩123,220 | -2.47% | 116.3만 |
|---|
| 2026.09.14 | ₩118,285 | ₩126,514 | ₩118,072 | ₩126,420 | +6.88% | 245.8만 |
|---|
| 2026.09.11 | ₩119,365 | ₩121,110 | ₩115,084 | ₩118,152 | -1.02% | 172.6만 |
|---|
| 2026.09.10 | ₩118,698 | ₩122,379 | ₩115,738 | ₩117,711 | -0.83% | 242.3만 |
|---|
| 2026.09.09 | ₩125,047 | ₩125,047 | ₩118,792 | ₩121,779 | -2.61% | 151.3만 |
|---|
| 2026.09.08 | ₩122,539 | ₩124,700 | ₩120,132 | ₩123,620 | +0.88% | 219.8만 |
|---|
| 2026.09.04 | ₩120,032 | ₩124,220 | ₩119,243 | ₩123,193 | +2.63% | 117.9만 |
|---|
| 2026.09.03 | ₩123,513 | ₩124,020 | ₩118,458 | ₩121,046 | -2.00% | 130만 |
|---|
| 2026.09.02 | ₩120,766 | ₩124,429 | ₩119,979 | ₩122,499 | +1.44% | 254만 |
|---|
| 2026.09.01 | ₩121,886 | ₩123,020 | ₩119,059 | ₩120,059 | -1.50% | 172.9만 |
|---|
| 2026.08.31 | ₩115,871 | ₩123,620 | ₩114,364 | ₩123,446 | +6.54% | 200.1만 |
|---|
| 2026.08.28 | ₩122,699 | ₩123,506 | ₩116,111 | ₩116,498 | -5.05% | 299.1만 |
|---|
| 2026.08.27 | ₩122,179 | ₩127,461 | ₩121,512 | ₩123,833 | +1.35% | 163.6만 |
|---|
| 2026.08.26 | ₩119,099 | ₩124,700 | ₩118,045 | ₩120,699 | +1.34% | 197.5만 |
|---|
| 2026.08.25 | ₩120,112 | ₩122,553 | ₩115,631 | ₩119,859 | -0.21% | 234.8만 |
|---|
| 2026.08.24 | ₩117,925 | ₩123,006 | ₩116,641 | ₩120,005 | +1.76% | 258.3만 |
|---|
| 2026.08.21 | ₩114,297 | ₩118,885 | ₩112,337 | ₩117,925 | +3.17% | 142.1만 |
|---|
| 2026.08.20 | ₩117,671 | ₩119,845 | ₩113,804 | ₩114,191 | -2.96% | 140.3만 |
|---|
| 2026.08.19 | ₩119,165 | ₩120,964 | ₩116,418 | ₩117,978 | -1.00% | 147.2만 |
|---|
| 2026.08.18 | ₩116,178 | ₩119,979 | ₩113,377 | ₩117,685 | +1.30% | 112.4만 |
|---|
| 2026.08.17 | ₩116,538 | ₩119,699 | ₩115,297 | ₩117,191 | +0.56% | 122.3만 |
|---|
| 2026.08.14 | ₩117,031 | ₩118,558 | ₩114,911 | ₩118,018 | +0.84% | 105.5만 |
|---|
| 2026.08.13 | ₩115,978 | ₩118,245 | ₩114,697 | ₩116,591 | +0.53% | 79.8만 |
|---|
| 2026.08.12 | ₩118,832 | ₩119,125 | ₩114,697 | ₩115,124 | -3.12% | 136.9만 |
|---|
| 2026.08.11 | ₩120,699 | ₩124,207 | ₩118,685 | ₩118,712 | -1.65% | 245.4만 |
|---|
| 2026.08.10 | ₩119,872 | ₩123,886 | ₩118,872 | ₩122,126 | +1.88% | 219.6만 |
|---|
| 2026.08.07 | ₩107,202 | ₩120,566 | ₩107,175 | ₩119,139 | +11.13% | 256.3만 |
|---|
| 2026.08.06 | ₩104,828 | ₩107,896 | ₩104,028 | ₩106,802 | +1.88% | 186.7만 |
|---|
| 2026.08.05 | ₩101,974 | ₩119,739 | ₩100,280 | ₩107,749 | +5.66% | 396.6만 |
|---|
| 2026.08.04 | ₩104,041 | ₩108,922 | ₩103,361 | ₩105,922 | +1.81% | 257.1만 |
|---|
| 2026.08.03 | ₩101,507 | ₩105,548 | ₩100,734 | ₩103,561 | +2.02% | 167.2만 |
|---|
| 2026.07.31 | ₩100,507 | ₩103,401 | ₩99,600 | ₩99,640 | -0.86% | 112.8만 |
|---|
| 2026.07.30 | ₩98,826 | ₩100,574 | ₩96,746 | ₩100,173 | +1.36% | 140.7만 |
|---|
| 2026.07.29 | ₩100,747 | ₩103,134 | ₩98,360 | ₩98,773 | -1.96% | 112.8만 |
|---|
| 2026.07.28 | ₩100,173 | ₩101,527 | ₩95,231 | ₩100,360 | +0.19% | 146.2만 |
|---|
| 2026.07.27 | ₩100,293 | ₩101,914 | ₩99,320 | ₩100,173 | -0.12% | 95.1만 |
|---|
| 2026.07.24 | ₩103,988 | ₩104,048 | ₩98,253 | ₩99,107 | -4.69% | 151.7만 |
|---|
| 2026.07.23 | ₩104,681 | ₩105,015 | ₩101,360 | ₩102,281 | -2.29% | 130만 |
|---|
| 2026.07.22 | ₩111,136 | ₩112,083 | ₩103,948 | ₩105,468 | -5.10% | 219만 |
|---|
| 2026.07.21 | ₩116,965 | ₩117,627 | ₩110,056 | ₩112,497 | -3.82% | 223.6만 |
|---|
| 2026.07.20 | ₩116,031 | ₩118,178 | ₩114,324 | ₩116,965 | +0.80% | 115.1만 |
|---|
| 2026.07.17 | ₩112,937 | ₩116,618 | ₩111,763 | ₩116,151 | +2.85% | 191.1만 |
|---|
| 2026.07.16 | ₩114,991 | ₩117,832 | ₩112,030 | ₩114,671 | -0.28% | 135.1만 |
|---|
| 2026.07.15 | ₩118,098 | ₩119,872 | ₩113,657 | ₩114,364 | -3.16% | 184.2만 |
|---|
| 2026.07.14 | ₩118,032 | ₩121,363 | ₩117,111 | ₩119,112 | +0.92% | 134.9만 |
|---|
| 2026.07.13 | ₩121,432 | ₩122,033 | ₩118,152 | ₩120,032 | -1.15% | 247.8만 |
|---|
| 2026.07.10 | ₩118,818 | ₩120,739 | ₩116,626 | ₩118,432 | -0.33% | 117.6만 |
|---|
| 2026.07.09 | ₩119,005 | ₩121,459 | ₩118,565 | ₩119,925 | +0.77% | 129.2만 |
|---|
| 2026.07.08 | ₩117,965 | ₩120,145 | ₩115,866 | ₩118,032 | +0.06% | 177.5만 |
|---|
| 2026.07.07 | ₩118,392 | ₩121,251 | ₩116,965 | ₩119,099 | +0.60% | 199.4만 |
|---|
| 2026.07.06 | ₩111,256 | ₩120,191 | ₩110,776 | ₩118,058 | +6.11% | 170.9만 |
|---|
| 2026.07.02 | ₩113,364 | ₩114,228 | ₩110,069 | ₩112,097 | -1.12% | 111.3만 |
|---|
| 2026.07.01 | ₩111,470 | ₩115,578 | ₩108,989 | ₩113,457 | +1.78% | 200.8만 |
|---|
| 2026.06.30 | ₩108,109 | ₩111,817 | ₩106,695 | ₩110,696 | +2.39% | 180.7만 |
|---|
| 2026.06.29 | ₩105,241 | ₩112,857 | ₩104,029 | ₩108,669 | +3.26% | 434.2만 |
|---|
| 2026.06.26 | ₩99,873 | ₩105,708 | ₩99,053 | ₩105,322 | +5.46% | 894.7만 |
|---|
| 2026.06.25 | ₩94,545 | ₩100,253 | ₩92,558 | ₩100,213 | +6.00% | 285.1만 |
|---|
| 2026.06.24 | ₩96,012 | ₩96,546 | ₩93,625 | ₩94,105 | -1.99% | 191.3만 |
|---|
| 2026.06.23 | ₩90,758 | ₩94,359 | ₩90,504 | ₩93,865 | +3.42% | 131.8만 |
|---|
| 2026.06.22 | ₩92,518 | ₩95,279 | ₩91,104 | ₩91,825 | -0.75% | 230.8만 |
|---|
| 2026.06.18 | ₩89,944 | ₩92,758 | ₩87,970 | ₩92,585 | +2.94% | 282.6만 |
|---|
| 2026.06.17 | ₩90,691 | ₩91,851 | ₩88,904 | ₩89,411 | -1.41% | 149.9만 |
|---|
| 2026.06.16 | ₩92,065 | ₩94,319 | ₩89,437 | ₩90,438 | -1.77% | 231.4만 |
|---|
| 2026.06.15 | ₩88,357 | ₩91,591 | ₩88,024 | ₩91,158 | +3.17% | 188.2만 |
|---|
| 2026.06.12 | ₩88,224 | ₩89,224 | ₩84,636 | ₩87,143 | -1.22% | 122.3만 |
|---|
| 2026.06.11 | ₩84,409 | ₩89,010 | ₩82,035 | ₩86,356 | +2.31% | 244.8만 |
|---|
| 2026.06.10 | ₩86,917 | ₩88,010 | ₩82,022 | ₩82,769 | -4.77% | 289.9만 |
|---|
| 2026.06.09 | ₩84,663 | ₩87,730 | ₩82,155 | ₩83,729 | -1.10% | 186.7만 |
|---|
| 2026.06.08 | ₩86,010 | ₩87,649 | ₩83,769 | ₩83,836 | -2.53% | 167.4만 |
|---|
| 2026.06.05 | ₩84,022 | ₩88,757 | ₩84,022 | ₩84,849 | +0.98% | 240.8만 |
|---|
| 2026.06.04 | ₩78,448 | ₩85,756 | ₩77,561 | ₩83,996 | +7.07% | 210.1만 |
|---|
| 2026.06.03 | ₩77,941 | ₩78,608 | ₩75,714 | ₩78,234 | +0.38% | 100만 |
|---|
| 2026.06.02 | ₩80,021 | ₩81,088 | ₩77,381 | ₩77,994 | -2.53% | 177.8만 |
|---|
| 2026.06.01 | ₩76,487 | ₩82,789 | ₩73,553 | ₩81,248 | +6.22% | 335.7만 |
|---|
| 2026.05.29 | ₩73,606 | ₩75,834 | ₩72,193 | ₩74,967 | +1.85% | 273.7만 |
|---|
| 2026.05.28 | ₩71,686 | ₩73,420 | ₩70,592 | ₩73,286 | +2.23% | 127.6만 |
|---|
| 2026.05.27 | ₩70,432 | ₩73,273 | ₩69,685 | ₩71,459 | +1.46% | 99.1만 |
|---|
| 2026.05.26 | ₩73,940 | ₩74,287 | ₩70,459 | ₩70,659 | -4.44% | 131만 |
|---|
| 2026.05.22 | ₩73,140 | ₩74,100 | ₩71,652 | ₩73,686 | +0.75% | 130.6만 |
|---|
| 2026.05.21 | ₩72,513 | ₩74,687 | ₩71,833 | ₩73,513 | +1.38% | 110.1만 |
|---|
| 2026.05.20 | ₩73,806 | ₩73,806 | ₩71,499 | ₩73,006 | -1.08% | 125.3만 |
|---|
| 2026.05.19 | ₩73,486 | ₩74,260 | ₩72,363 | ₩73,300 | -0.25% | 85.4만 |
|---|
| 2026.05.18 | ₩73,753 | ₩74,460 | ₩72,339 | ₩72,966 | -1.07% | 107만 |
|---|
| 2026.05.15 | ₩71,899 | ₩73,980 | ₩71,192 | ₩72,686 | +1.09% | 109.7만 |
|---|
| 2026.05.14 | ₩72,539 | ₩73,406 | ₩68,978 | ₩71,859 | -0.94% | 211.8만 |
|---|
| 2026.05.13 | ₩73,900 | ₩74,393 | ₩71,166 | ₩72,099 | -2.44% | 159.1만 |
|---|
| 2026.05.12 | ₩71,552 | ₩73,764 | ₩71,552 | ₩73,646 | +2.93% | 115.5만 |
|---|
| 2026.05.11 | ₩74,046 | ₩75,353 | ₩71,819 | ₩73,006 | -1.40% | 178.2만 |
|---|
| 2026.05.08 | ₩73,486 | ₩74,713 | ₩71,979 | ₩74,713 | +1.67% | 186.3만 |
|---|
| 2026.05.07 | ₩71,953 | ₩74,260 | ₩70,032 | ₩73,353 | +1.95% | 275.3만 |
|---|
| 2026.05.06 | ₩70,019 | ₩74,407 | ₩64,124 | ₩73,140 | +4.46% | 510.2만 |
|---|
| 2026.05.05 | ₩65,511 | ₩70,219 | ₩65,511 | ₩66,351 | +1.28% | 595만 |
|---|
| 2026.05.04 | ₩60,936 | ₩66,018 | ₩60,029 | ₩65,204 | +7.00% | 172.5만 |
|---|
| 2026.05.01 | ₩60,016 | ₩61,003 | ₩59,483 | ₩60,590 | +0.96% | 63.6만 |
|---|
| 2026.04.30 | ₩58,682 | ₩60,776 | ₩57,589 | ₩59,483 | +1.36% | 113.2만 |
|---|
| 2026.04.29 | ₩59,403 | ₩60,196 | ₩57,829 | ₩58,669 | -1.23% | 90.2만 |
|---|
| 2026.04.28 | ₩59,976 | ₩61,336 | ₩59,216 | ₩59,669 | -0.51% | 101.2만 |
|---|
| 2026.04.27 | ₩58,616 | ₩60,750 | ₩58,616 | ₩60,056 | +2.46% | 60.8만 |
|---|
| 2026.04.24 | ₩57,842 | ₩59,189 | ₩57,389 | ₩59,069 | +2.12% | 43.1만 |
|---|
| 2026.04.23 | ₩58,576 | ₩58,896 | ₩56,428 | ₩57,669 | -1.55% | 51.8만 |
|---|
| 2026.04.22 | ₩60,029 | ₩60,269 | ₩58,916 | ₩59,696 | -0.56% | 35.8만 |
|---|
| 2026.04.21 | ₩58,896 | ₩60,896 | ₩57,855 | ₩59,429 | +0.91% | 99.7만 |
|---|
| 2026.04.20 | ₩57,162 | ₩58,589 | ₩57,162 | ₩58,589 | +2.50% | 56.2만 |
|---|
| 2026.04.17 | ₩58,549 | ₩59,243 | ₩57,082 | ₩57,775 | -1.32% | 48.3만 |
|---|
| 2026.04.16 | ₩55,762 | ₩57,549 | ₩55,482 | ₩57,242 | +2.65% | 78.3만 |
|---|
| 2026.04.15 | ₩52,201 | ₩55,375 | ₩52,014 | ₩55,308 | +5.95% | 76.4만 |
|---|
| 2026.04.14 | ₩51,494 | ₩53,868 | ₩51,040 | ₩51,720 | +0.44% | 105.1만 |
|---|
| 2026.04.13 | ₩47,106 | ₩51,000 | ₩47,079 | ₩50,453 | +7.11% | 75.8만 |
|---|
| 2026.04.10 | ₩47,853 | ₩48,093 | ₩46,199 | ₩47,226 | -1.31% | 98만 |
|---|
| 2026.04.09 | ₩50,680 | ₩50,867 | ₩47,826 | ₩47,986 | -5.32% | 81.1만 |
|---|
| 2026.04.08 | ₩51,807 | ₩52,947 | ₩50,734 | ₩51,067 | -1.43% | 47.9만 |
|---|
| 2026.04.07 | ₩52,014 | ₩52,547 | ₩50,640 | ₩50,707 | -2.51% | 49.5만 |
|---|
| 2026.04.06 | ₩52,014 | ₩53,094 | ₩51,520 | ₩52,267 | +0.49% | 49만 |
|---|
| 2026.04.02 | ₩50,187 | ₩52,427 | ₩49,427 | ₩51,987 | +3.59% | 47.6만 |
|---|
| 2026.04.01 | ₩52,014 | ₩52,274 | ₩50,413 | ₩51,334 | -1.31% | 49.2만 |
|---|
| 2026.03.31 | ₩50,347 | ₩52,401 | ₩49,373 | ₩51,427 | +2.15% | 124.8만 |
|---|
| 2026.03.30 | ₩48,680 | ₩49,973 | ₩47,213 | ₩49,040 | +0.74% | 89만 |
|---|
| 2026.03.27 | ₩53,348 | ₩53,434 | ₩48,133 | ₩48,346 | -9.38% | 147.7만 |
|---|
| 2026.03.26 | ₩53,321 | ₩55,241 | ₩53,108 | ₩53,588 | +0.50% | 58.4만 |
|---|
| 2026.03.25 | ₩54,921 | ₩55,381 | ₩51,774 | ₩53,601 | -2.40% | 75.9만 |
|---|
| 2026.03.24 | ₩55,882 | ₩56,042 | ₩53,894 | ₩54,561 | -2.36% | 44.5만 |
|---|
| 2026.03.23 | ₩56,548 | ₩57,175 | ₩54,148 | ₩56,162 | -0.68% | 74.1만 |
|---|
| 2026.03.20 | ₩59,096 | ₩59,096 | ₩56,575 | ₩56,655 | -4.13% | 78.4만 |
|---|
| 2026.03.19 | ₩58,749 | ₩60,296 | ₩58,749 | ₩59,363 | +1.04% | 79.9만 |
|---|
| 2026.03.18 | ₩58,682 | ₩59,536 | ₩57,295 | ₩59,189 | +0.86% | 78만 |
|---|
| 2026.03.17 | ₩58,176 | ₩59,216 | ₩57,762 | ₩58,829 | +1.12% | 125.4만 |
|---|
| 2026.03.16 | ₩60,016 | ₩60,550 | ₩57,775 | ₩57,789 | -3.71% | 71.9만 |
|---|
| 2026.03.13 | ₩60,016 | ₩60,349 | ₩59,082 | ₩60,016 | 0.00% | 107.9만 |
|---|
| 2026.03.12 | ₩60,363 | ₩61,030 | ₩59,256 | ₩59,296 | -1.77% | 118.7만 |
|---|
| 2026.03.11 | ₩61,216 | ₩61,643 | ₩59,533 | ₩60,603 | -1.00% | 121.8만 |
|---|
| 2026.03.10 | ₩61,710 | ₩62,323 | ₩60,883 | ₩61,310 | -0.65% | 126.3만 |
|---|
| 2026.03.09 | ₩60,683 | ₩61,763 | ₩60,296 | ₩61,336 | +1.08% | 150만 |
|---|
| 2026.03.06 | ₩60,429 | ₩61,563 | ₩58,989 | ₩61,536 | +1.83% | 175.5만 |
|---|
| 2026.03.05 | ₩60,910 | ₩63,004 | ₩60,416 | ₩61,136 | +0.37% | 146.1만 |
|---|
| 2026.03.04 | ₩60,016 | ₩61,990 | ₩59,643 | ₩60,963 | +1.58% | 168.7만 |
|---|
| 2026.03.03 | ₩58,362 | ₩60,496 | ₩57,162 | ₩59,162 | +1.37% | 96.8만 |
|---|
| 2026.03.02 | ₩55,882 | ₩59,963 | ₩55,802 | ₩59,829 | +7.06% | 97.5만 |
|---|
| 2026.02.27 | ₩57,109 | ₩58,736 | ₩56,562 | ₩57,029 | -0.14% | 138.9만 |
|---|
| 2026.02.26 | ₩54,615 | ₩58,256 | ₩53,614 | ₩58,242 | +6.64% | 137.9만 |
|---|
| 2026.02.25 | ₩53,308 | ₩55,015 | ₩52,907 | ₩54,215 | +1.70% | 149.3만 |
|---|
| 2026.02.24 | ₩51,160 | ₩53,988 | ₩50,240 | ₩53,494 | +4.56% | 120.5만 |
|---|
| 2026.02.23 | ₩54,134 | ₩54,268 | ₩51,174 | ₩51,280 | -5.27% | 155.4만 |
|---|
| 2026.02.20 | ₩55,988 | ₩57,295 | ₩55,035 | ₩55,095 | -1.60% | 142만 |
|---|
| 2026.02.19 | ₩53,881 | ₩55,962 | ₩52,827 | ₩55,908 | +3.76% | 181.5만 |
|---|
| 2026.02.18 | ₩52,414 | ₩54,521 | ₩52,174 | ₩54,094 | +3.21% | 101.2만 |
|---|
| 2026.02.17 | ₩52,014 | ₩53,844 | ₩51,207 | ₩52,267 | +0.49% | 167.1만 |
|---|
| 2026.02.13 | ₩51,334 | ₩54,508 | ₩51,334 | ₩51,934 | +1.17% | 266.6만 |
|---|
| 2026.02.12 | ₩51,867 | ₩54,668 | ₩51,720 | ₩52,641 | +1.49% | 396.4만 |
|---|
| 2026.02.11 | ₩51,347 | ₩53,281 | ₩45,359 | ₩51,694 | +0.68% | 586.7만 |
|---|
| 2026.02.10 | ₩42,691 | ₩44,772 | ₩42,265 | ₩44,078 | +3.25% | 302만 |
|---|
| 2026.02.09 | ₩41,091 | ₩42,985 | ₩40,117 | ₩42,891 | +4.38% | 106.6만 |
|---|
| 2026.02.06 | ₩43,225 | ₩44,230 | ₩41,178 | ₩41,571 | -3.83% | 133.2만 |
|---|
| 2026.02.05 | ₩44,225 | ₩45,345 | ₩41,664 | ₩42,398 | -4.13% | 123.1만 |
|---|
| 2026.02.04 | ₩44,105 | ₩46,239 | ₩41,851 | ₩44,345 | +0.54% | 152.2만 |
|---|
| 2026.02.03 | ₩48,613 | ₩48,613 | ₩43,038 | ₩44,105 | -9.27% | 150.4만 |
|---|
| 2026.02.02 | ₩46,692 | ₩47,386 | ₩46,140 | ₩46,986 | +0.63% | 82.3만 |
|---|
| 2026.01.30 | ₩48,146 | ₩49,000 | ₩45,546 | ₩46,546 | -3.32% | 125.3만 |
|---|
| 2026.01.29 | ₩50,013 | ₩50,060 | ₩45,759 | ₩48,306 | -3.41% | 180.9만 |
|---|
| 2026.01.28 | ₩53,801 | ₩53,801 | ₩50,013 | ₩50,213 | -6.67% | 91.3만 |
|---|
| 2026.01.27 | ₩54,935 | ₩54,975 | ₩52,841 | ₩53,881 | -1.92% | 72.4만 |
|---|
| 2026.01.26 | ₩56,789 | ₩57,309 | ₩54,881 | ₩55,428 | -2.40% | 86.8만 |
|---|
| 2026.01.23 | ₩57,109 | ₩58,162 | ₩55,415 | ₩56,762 | -0.61% | 89만 |
|---|
| 2026.01.22 | ₩55,922 | ₩57,482 | ₩55,428 | ₩55,708 | -0.38% | 66.6만 |
|---|
| 2026.01.21 | ₩55,295 | ₩55,975 | ₩54,081 | ₩55,375 | +0.14% | 75.1만 |
|---|
| 2026.01.20 | ₩56,348 | ₩56,729 | ₩55,095 | ₩55,508 | -1.49% | 68.5만 |
|---|
| 2026.01.16 | ₩58,349 | ₩58,782 | ₩57,109 | ₩57,789 | -0.96% | 74.7만 |
|---|
| 2026.01.15 | ₩58,229 | ₩59,496 | ₩56,842 | ₩58,362 | +0.23% | 114.8만 |
|---|
| 2026.01.14 | ₩62,710 | ₩63,044 | ₩57,362 | ₩57,789 | -7.85% | 76.6만 |
|---|
| 2026.01.13 | ₩64,991 | ₩65,337 | ₩61,563 | ₩62,857 | -3.28% | 61.4만 |
|---|
| 2026.01.12 | ₩65,164 | ₩65,164 | ₩61,428 | ₩64,644 | -0.80% | 67.8만 |
|---|
| 2026.01.09 | ₩67,165 | ₩67,165 | ₩63,884 | ₩63,910 | -4.85% | 86.1만 |
|---|
| 2026.01.08 | ₩65,324 | ₩68,218 | ₩65,204 | ₩65,898 | +0.88% | 87.5만 |
|---|
| 2026.01.07 | ₩65,351 | ₩66,898 | ₩64,657 | ₩65,538 | +0.29% | 59.8만 |
|---|
| 2026.01.06 | ₩62,990 | ₩65,591 | ₩62,990 | ₩65,124 | +3.39% | 86.9만 |
|---|
| 2026.01.05 | ₩61,230 | ₩62,737 | ₩60,963 | ₩62,523 | +2.11% | 123.4만 |
|---|
| 2026.01.02 | ₩61,937 | ₩62,483 | ₩60,403 | ₩60,763 | -1.89% | 105.2만 |
|---|
| 2025.12.31 | ₩61,643 | ₩62,270 | ₩61,043 | ₩61,950 | +0.50% | 103.2만 |
|---|
| 2025.12.30 | ₩62,417 | ₩63,172 | ₩61,376 | ₩61,656 | -1.22% | 70.9만 |
|---|
| 2025.12.29 | ₩63,057 | ₩63,537 | ₩62,163 | ₩62,803 | -0.40% | 44.6만 |
|---|
| 2025.12.26 | ₩64,284 | ₩64,464 | ₩63,310 | ₩63,404 | -1.37% | 38.6만 |
|---|
| 2025.12.24 | ₩64,844 | ₩65,591 | ₩64,137 | ₩64,284 | -0.86% | 26.8만 |
|---|
| 2025.12.23 | ₩63,497 | ₩65,391 | ₩63,324 | ₩65,031 | +2.42% | 61.6만 |
|---|
| 2025.12.22 | ₩63,577 | ₩65,004 | ₩63,017 | ₩64,871 | +2.03% | 79.8만 |
|---|
| 2025.12.19 | ₩64,177 | ₩65,351 | ₩62,803 | ₩63,017 | -1.81% | 128.4만 |
|---|
| 2025.12.18 | ₩65,084 | ₩65,658 | ₩63,950 | ₩64,084 | -1.54% | 97.6만 |
|---|
| 2025.12.17 | ₩64,311 | ₩65,257 | ₩63,537 | ₩64,017 | -0.46% | 94.2만 |
|---|
| 2025.12.16 | ₩64,471 | ₩66,058 | ₩63,898 | ₩64,564 | +0.14% | 89.1만 |
|---|
| 2025.12.15 | ₩66,498 | ₩66,498 | ₩63,990 | ₩64,684 | -2.73% | 125.3만 |
|---|
| 2025.12.12 | ₩66,311 | ₩67,071 | ₩65,738 | ₩66,284 | -0.04% | 88.6만 |
|---|
| 2025.12.11 | ₩66,018 | ₩66,905 | ₩65,237 | ₩66,404 | +0.59% | 58.6만 |
|---|
| 2025.12.10 | ₩65,404 | ₩67,018 | ₩65,231 | ₩66,271 | +1.33% | 127.2만 |
|---|
| 2025.12.09 | ₩66,671 | ₩66,791 | ₩65,017 | ₩65,978 | -1.04% | 121.1만 |
|---|
| 2025.12.08 | ₩67,365 | ₩67,858 | ₩65,297 | ₩65,417 | -2.89% | 315.7만 |
|---|
| 2025.12.05 | ₩66,685 | ₩67,351 | ₩65,631 | ₩66,738 | +0.08% | 147.4만 |
|---|
| 2025.12.04 | ₩61,310 | ₩66,524 | ₩60,710 | ₩66,231 | +8.03% | 149.3만 |
|---|
| 2025.12.03 | ₩62,630 | ₩64,257 | ₩60,890 | ₩61,376 | -2.00% | 208.6만 |
|---|
| 2025.12.02 | ₩64,711 | ₩65,471 | ₩62,030 | ₩62,097 | -4.04% | 128.2만 |
|---|
| 2025.12.01 | ₩64,964 | ₩65,991 | ₩63,830 | ₩63,964 | -1.54% | 147.5만 |
|---|
| 2025.11.28 | ₩65,391 | ₩67,391 | ₩64,971 | ₩65,231 | -0.24% | 102.4만 |
|---|
| 2025.11.26 | ₩64,684 | ₩68,485 | ₩64,377 | ₩66,751 | +3.20% | 287.2만 |
|---|
| 2025.11.25 | ₩62,390 | ₩64,497 | ₩61,683 | ₩64,377 | +3.19% | 112.6만 |
|---|
| 2025.11.24 | ₩62,150 | ₩63,350 | ₩61,890 | ₩62,697 | +0.88% | 172만 |
|---|
| 2025.11.21 | ₩60,603 | ₩61,676 | ₩58,436 | ₩61,336 | +1.21% | 206.2만 |
|---|
| 2025.11.20 | ₩59,723 | ₩62,883 | ₩59,703 | ₩60,496 | +1.30% | 285.3만 |
|---|
| 2025.11.19 | ₩54,681 | ₩59,523 | ₩53,870 | ₩58,816 | +7.56% | 559.2만 |
|---|
| 2025.11.18 | ₩53,514 | ₩54,681 | ₩52,267 | ₩54,174 | +1.23% | 780.1만 |
|---|
| 2025.11.17 | ₩54,081 | ₩55,508 | ₩53,441 | ₩54,468 | +0.72% | 229.1만 |
|---|
| 2025.11.14 | ₩54,681 | ₩56,162 | ₩53,614 | ₩54,628 | -0.10% | 186.1만 |
|---|
| 2025.11.13 | ₩56,535 | ₩56,682 | ₩53,954 | ₩55,682 | -1.51% | 168.6만 |
|---|
| 2025.11.12 | ₩62,150 | ₩62,350 | ₩55,882 | ₩56,455 | -9.16% | 228.2만 |
|---|
| 2025.11.11 | ₩59,803 | ₩60,123 | ₩58,336 | ₩59,096 | -1.18% | 58.2만 |
|---|
| 2025.11.10 | ₩60,296 | ₩60,496 | ₩58,016 | ₩59,082 | -2.01% | 76.7만 |
|---|
| 2025.11.07 | ₩58,736 | ₩60,149 | ₩56,815 | ₩59,336 | +1.02% | 115.2만 |
|---|
| 2025.11.06 | ₩58,962 | ₩62,310 | ₩57,769 | ₩58,736 | -0.38% | 262.5만 |
|---|
| 2025.11.05 | ₩63,830 | ₩66,018 | ₩58,882 | ₩60,536 | -5.16% | 618.1만 |
|---|
| 2025.11.04 | ₩65,351 | ₩71,753 | ₩64,017 | ₩71,272 | +9.06% | 369.9만 |
|---|
| 2025.11.03 | ₩66,444 | ₩68,178 | ₩65,584 | ₩67,138 | +1.04% | 146.1만 |
|---|
| 2025.10.31 | ₩64,017 | ₩67,151 | ₩63,390 | ₩66,364 | +3.67% | 119.2만 |
|---|
| 2025.10.30 | ₩65,071 | ₩66,111 | ₩62,683 | ₩64,897 | -0.27% | 111.2만 |
|---|
| 2025.10.29 | ₩68,032 | ₩68,032 | ₩64,911 | ₩66,151 | -2.76% | 84.4만 |
|---|
| 2025.10.28 | ₩66,071 | ₩68,298 | ₩65,464 | ₩67,978 | +2.89% | 76.3만 |
|---|
| 2025.10.27 | ₩66,898 | ₩67,858 | ₩65,618 | ₩66,511 | -0.58% | 57.9만 |
|---|
| 2025.10.24 | ₩65,684 | ₩67,411 | ₩64,297 | ₩66,151 | +0.71% | 141만 |
|---|
| 2025.10.23 | ₩65,031 | ₩66,685 | ₩64,337 | ₩66,084 | +1.62% | 89.8만 |
|---|
| 2025.10.22 | ₩65,444 | ₩66,043 | ₩63,204 | ₩65,164 | -0.43% | 88.1만 |
|---|
| 2025.10.21 | ₩68,392 | ₩69,219 | ₩66,271 | ₩66,338 | -3.00% | 64.3만 |
|---|
| 2025.10.20 | ₩66,604 | ₩69,018 | ₩65,811 | ₩68,392 | +2.68% | 63.9만 |
|---|
| 2025.10.17 | ₩66,338 | ₩66,885 | ₩64,191 | ₩65,724 | -0.92% | 67.4만 |
|---|
| 2025.10.16 | ₩67,831 | ₩69,339 | ₩66,644 | ₩67,671 | -0.24% | 50.7만 |
|---|
| 2025.10.15 | ₩68,432 | ₩70,039 | ₩67,111 | ₩67,231 | -1.75% | 41.9만 |
|---|
| 2025.10.14 | ₩67,378 | ₩68,032 | ₩65,057 | ₩67,271 | -0.16% | 37.7만 |
|---|
| 2025.10.13 | ₩67,525 | ₩67,738 | ₩65,844 | ₩67,218 | -0.45% | 29.6만 |
|---|
| 2025.10.10 | ₩67,351 | ₩67,898 | ₩65,738 | ₩66,404 | -1.41% | 76.5만 |
|---|