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 | ₩131,461 | ₩137,701 | ₩130,981 | ₩137,195 | +4.36% | 170.2만 |
| 2026.10.08 | ₩129,808 | ₩131,661 | ₩128,048 | ₩130,661 | +0.66% | 91.2만 |
| 2026.10.07 | ₩129,595 | ₩133,048 | ₩129,115 | ₩130,475 | +0.68% | 265.2만 |
| 2026.10.06 | ₩131,901 | ₩133,808 | ₩128,022 | ₩131,128 | -0.59% | 290.8만 |
| 2026.10.05 | ₩131,995 | ₩133,068 | ₩129,812 | ₩131,128 | -0.66% | 317.5만 |
| 2026.10.02 | ₩131,061 | ₩132,968 | ₩129,261 | ₩130,221 | -0.64% | 97.5만 |
| 2026.10.01 | ₩129,328 | ₩131,275 | ₩128,428 | ₩130,581 | +0.97% | 141.6만 |
| 2026.09.30 | ₩127,355 | ₩131,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,648 |
| +1.80% |
| 163.5만 |
| 2026.09.29 | ₩125,595 | ₩130,595 | ₩122,022 | ₩126,942 | +1.07% | 172.4만 |
|---|
| 2026.09.28 | ₩125,302 | ₩125,535 | ₩122,342 | ₩123,262 | -1.63% | 127.7만 |
|---|
| 2026.09.25 | ₩122,582 | ₩128,595 | ₩121,372 | ₩127,422 | +3.95% | 109.1만 |
|---|
| 2026.09.24 | ₩122,022 | ₩124,795 | ₩120,442 | ₩122,635 | +0.50% | 230.5만 |
|---|
| 2026.09.23 | ₩124,835 | ₩125,702 | ₩119,662 | ₩123,035 | -1.44% | 170.3만 |
|---|
| 2026.09.22 | ₩125,928 | ₩126,128 | ₩122,368 | ₩125,528 | -0.32% | 132.8만 |
|---|
| 2026.09.21 | ₩126,768 | ₩127,762 | ₩123,888 | ₩125,928 | -0.66% | 112.5만 |
|---|
| 2026.09.18 | ₩127,182 | ₩128,342 | ₩123,462 | ₩126,528 | -0.51% | 486.6만 |
|---|
| 2026.09.17 | ₩124,915 | ₩128,875 | ₩124,868 | ₩126,288 | +1.10% | 206만 |
|---|
| 2026.09.16 | ₩122,768 | ₩127,488 | ₩122,155 | ₩124,968 | +1.79% | 179.7만 |
|---|
| 2026.09.15 | ₩126,302 | ₩127,328 | ₩123,142 | ₩123,182 | -2.47% | 116.3만 |
|---|
| 2026.09.14 | ₩118,249 | ₩126,475 | ₩118,035 | ₩126,382 | +6.88% | 245.8만 |
|---|
| 2026.09.11 | ₩119,329 | ₩121,072 | ₩115,049 | ₩118,115 | -1.02% | 172.6만 |
|---|
| 2026.09.10 | ₩118,662 | ₩122,342 | ₩115,702 | ₩117,675 | -0.83% | 242.3만 |
|---|
| 2026.09.09 | ₩125,008 | ₩125,008 | ₩118,755 | ₩121,742 | -2.61% | 151.3만 |
|---|
| 2026.09.08 | ₩122,502 | ₩124,662 | ₩120,095 | ₩123,582 | +0.88% | 219.8만 |
|---|
| 2026.09.04 | ₩119,995 | ₩124,182 | ₩119,206 | ₩123,155 | +2.63% | 117.9만 |
|---|
| 2026.09.03 | ₩123,475 | ₩123,982 | ₩118,422 | ₩121,008 | -2.00% | 130만 |
|---|
| 2026.09.02 | ₩120,729 | ₩124,391 | ₩119,942 | ₩122,462 | +1.44% | 254만 |
|---|
| 2026.09.01 | ₩121,848 | ₩122,982 | ₩119,022 | ₩120,022 | -1.50% | 172.9만 |
|---|
| 2026.08.31 | ₩115,835 | ₩123,582 | ₩114,329 | ₩123,408 | +6.54% | 200.1만 |
|---|
| 2026.08.28 | ₩122,662 | ₩123,468 | ₩116,075 | ₩116,462 | -5.05% | 299.1만 |
|---|
| 2026.08.27 | ₩122,142 | ₩127,422 | ₩121,475 | ₩123,795 | +1.35% | 163.6만 |
|---|
| 2026.08.26 | ₩119,062 | ₩124,662 | ₩118,009 | ₩120,662 | +1.34% | 197.5만 |
|---|
| 2026.08.25 | ₩120,075 | ₩122,515 | ₩115,595 | ₩119,822 | -0.21% | 234.8만 |
|---|
| 2026.08.24 | ₩117,889 | ₩122,968 | ₩116,605 | ₩119,969 | +1.76% | 258.3만 |
|---|
| 2026.08.21 | ₩114,262 | ₩118,849 | ₩112,302 | ₩117,889 | +3.17% | 142.1만 |
|---|
| 2026.08.20 | ₩117,635 | ₩119,809 | ₩113,769 | ₩114,155 | -2.96% | 140.3만 |
|---|
| 2026.08.19 | ₩119,129 | ₩120,927 | ₩116,382 | ₩117,942 | -1.00% | 147.2만 |
|---|
| 2026.08.18 | ₩116,142 | ₩119,942 | ₩113,342 | ₩117,649 | +1.30% | 112.4만 |
|---|
| 2026.08.17 | ₩116,502 | ₩119,662 | ₩115,262 | ₩117,155 | +0.56% | 122.3만 |
|---|
| 2026.08.14 | ₩116,995 | ₩118,522 | ₩114,875 | ₩117,982 | +0.84% | 105.5만 |
|---|
| 2026.08.13 | ₩115,942 | ₩118,209 | ₩114,662 | ₩116,555 | +0.53% | 79.8만 |
|---|
| 2026.08.12 | ₩118,795 | ₩119,089 | ₩114,662 | ₩115,089 | -3.12% | 136.9만 |
|---|
| 2026.08.11 | ₩120,662 | ₩124,168 | ₩118,649 | ₩118,675 | -1.65% | 245.4만 |
|---|
| 2026.08.10 | ₩119,835 | ₩123,848 | ₩118,835 | ₩122,088 | +1.88% | 219.6만 |
|---|
| 2026.08.07 | ₩107,169 | ₩120,529 | ₩107,142 | ₩119,102 | +11.13% | 256.3만 |
|---|
| 2026.08.06 | ₩104,796 | ₩107,862 | ₩103,996 | ₩106,769 | +1.88% | 186.7만 |
|---|
| 2026.08.05 | ₩101,943 | ₩119,702 | ₩100,249 | ₩107,716 | +5.66% | 396.6만 |
|---|
| 2026.08.04 | ₩104,009 | ₩108,889 | ₩103,329 | ₩105,889 | +1.81% | 257.1만 |
|---|
| 2026.08.03 | ₩101,476 | ₩105,516 | ₩100,703 | ₩103,529 | +2.02% | 167.2만 |
|---|
| 2026.07.31 | ₩100,476 | ₩103,369 | ₩99,569 | ₩99,609 | -0.86% | 112.8만 |
|---|
| 2026.07.30 | ₩98,796 | ₩100,543 | ₩96,716 | ₩100,143 | +1.36% | 140.7만 |
|---|
| 2026.07.29 | ₩100,716 | ₩103,103 | ₩98,329 | ₩98,743 | -1.96% | 112.8만 |
|---|
| 2026.07.28 | ₩100,143 | ₩101,496 | ₩95,202 | ₩100,329 | +0.19% | 146.2만 |
|---|
| 2026.07.27 | ₩100,263 | ₩101,883 | ₩99,289 | ₩100,143 | -0.12% | 95.1만 |
|---|
| 2026.07.24 | ₩103,956 | ₩104,016 | ₩98,223 | ₩99,076 | -4.69% | 151.7만 |
|---|
| 2026.07.23 | ₩104,649 | ₩104,982 | ₩101,329 | ₩102,249 | -2.29% | 130만 |
|---|
| 2026.07.22 | ₩111,102 | ₩112,049 | ₩103,916 | ₩105,436 | -5.10% | 219만 |
|---|
| 2026.07.21 | ₩116,929 | ₩117,591 | ₩110,022 | ₩112,462 | -3.82% | 223.6만 |
|---|
| 2026.07.20 | ₩115,995 | ₩118,142 | ₩114,289 | ₩116,929 | +0.80% | 115.1만 |
|---|
| 2026.07.17 | ₩112,902 | ₩116,582 | ₩111,729 | ₩116,115 | +2.85% | 191.1만 |
|---|
| 2026.07.16 | ₩114,955 | ₩117,795 | ₩111,996 | ₩114,635 | -0.28% | 135.1만 |
|---|
| 2026.07.15 | ₩118,062 | ₩119,835 | ₩113,622 | ₩114,329 | -3.16% | 184.2만 |
|---|
| 2026.07.14 | ₩117,995 | ₩121,326 | ₩117,075 | ₩119,075 | +0.92% | 134.9만 |
|---|
| 2026.07.13 | ₩121,395 | ₩121,995 | ₩118,115 | ₩119,995 | -1.15% | 247.8만 |
|---|
| 2026.07.10 | ₩118,782 | ₩120,702 | ₩116,590 | ₩118,395 | -0.33% | 117.6만 |
|---|
| 2026.07.09 | ₩118,969 | ₩121,422 | ₩118,529 | ₩119,889 | +0.77% | 129.2만 |
|---|
| 2026.07.08 | ₩117,929 | ₩120,109 | ₩115,830 | ₩117,995 | +0.06% | 177.5만 |
|---|
| 2026.07.07 | ₩118,355 | ₩121,214 | ₩116,929 | ₩119,062 | +0.60% | 199.4만 |
|---|
| 2026.07.06 | ₩111,222 | ₩120,154 | ₩110,742 | ₩118,022 | +6.11% | 170.9만 |
|---|
| 2026.07.02 | ₩113,329 | ₩114,193 | ₩110,036 | ₩112,062 | -1.12% | 111.3만 |
|---|
| 2026.07.01 | ₩111,436 | ₩115,542 | ₩108,956 | ₩113,422 | +1.78% | 200.8만 |
|---|
| 2026.06.30 | ₩108,076 | ₩111,782 | ₩106,662 | ₩110,662 | +2.39% | 180.7만 |
|---|
| 2026.06.29 | ₩105,209 | ₩112,822 | ₩103,997 | ₩108,636 | +3.26% | 434.2만 |
|---|
| 2026.06.26 | ₩99,843 | ₩105,676 | ₩99,023 | ₩105,289 | +5.46% | 894.7만 |
|---|
| 2026.06.25 | ₩94,516 | ₩100,223 | ₩92,530 | ₩100,183 | +6.00% | 285.1만 |
|---|
| 2026.06.24 | ₩95,983 | ₩96,516 | ₩93,596 | ₩94,076 | -1.99% | 191.3만 |
|---|
| 2026.06.23 | ₩90,730 | ₩94,330 | ₩90,476 | ₩93,836 | +3.42% | 131.8만 |
|---|
| 2026.06.22 | ₩92,490 | ₩95,250 | ₩91,076 | ₩91,796 | -0.75% | 230.8만 |
|---|
| 2026.06.18 | ₩89,916 | ₩92,730 | ₩87,943 | ₩92,556 | +2.94% | 282.6만 |
|---|
| 2026.06.17 | ₩90,663 | ₩91,823 | ₩88,876 | ₩89,383 | -1.41% | 149.9만 |
|---|
| 2026.06.16 | ₩92,036 | ₩94,290 | ₩89,410 | ₩90,410 | -1.77% | 231.4만 |
|---|
| 2026.06.15 | ₩88,330 | ₩91,563 | ₩87,996 | ₩91,130 | +3.17% | 188.2만 |
|---|
| 2026.06.12 | ₩88,196 | ₩89,196 | ₩84,610 | ₩87,117 | -1.22% | 122.3만 |
|---|
| 2026.06.11 | ₩84,383 | ₩88,983 | ₩82,010 | ₩86,330 | +2.31% | 244.8만 |
|---|
| 2026.06.10 | ₩86,890 | ₩87,983 | ₩81,997 | ₩82,743 | -4.77% | 289.9만 |
|---|
| 2026.06.09 | ₩84,637 | ₩87,703 | ₩82,130 | ₩83,703 | -1.10% | 186.7만 |
|---|
| 2026.06.08 | ₩85,983 | ₩87,622 | ₩83,743 | ₩83,810 | -2.53% | 167.4만 |
|---|
| 2026.06.05 | ₩83,997 | ₩88,730 | ₩83,997 | ₩84,823 | +0.98% | 240.8만 |
|---|
| 2026.06.04 | ₩78,424 | ₩85,730 | ₩77,537 | ₩83,970 | +7.07% | 210.1만 |
|---|
| 2026.06.03 | ₩77,917 | ₩78,584 | ₩75,690 | ₩78,210 | +0.38% | 100만 |
|---|
| 2026.06.02 | ₩79,997 | ₩81,063 | ₩77,357 | ₩77,970 | -2.53% | 177.8만 |
|---|
| 2026.06.01 | ₩76,464 | ₩82,763 | ₩73,530 | ₩81,223 | +6.22% | 335.7만 |
|---|
| 2026.05.29 | ₩73,584 | ₩75,810 | ₩72,170 | ₩74,944 | +1.85% | 273.7만 |
|---|
| 2026.05.28 | ₩71,664 | ₩73,397 | ₩70,571 | ₩73,264 | +2.23% | 127.6만 |
|---|
| 2026.05.27 | ₩70,411 | ₩73,250 | ₩69,664 | ₩71,437 | +1.46% | 99.1만 |
|---|
| 2026.05.26 | ₩73,917 | ₩74,264 | ₩70,437 | ₩70,637 | -4.44% | 131만 |
|---|
| 2026.05.22 | ₩73,117 | ₩74,077 | ₩71,630 | ₩73,664 | +0.75% | 130.6만 |
|---|
| 2026.05.21 | ₩72,490 | ₩74,664 | ₩71,810 | ₩73,490 | +1.38% | 110.1만 |
|---|
| 2026.05.20 | ₩73,784 | ₩73,784 | ₩71,477 | ₩72,984 | -1.08% | 125.3만 |
|---|
| 2026.05.19 | ₩73,464 | ₩74,237 | ₩72,341 | ₩73,277 | -0.25% | 85.4만 |
|---|
| 2026.05.18 | ₩73,730 | ₩74,437 | ₩72,317 | ₩72,944 | -1.07% | 107만 |
|---|
| 2026.05.15 | ₩71,877 | ₩73,957 | ₩71,170 | ₩72,664 | +1.09% | 109.7만 |
|---|
| 2026.05.14 | ₩72,517 | ₩73,384 | ₩68,957 | ₩71,837 | -0.94% | 211.8만 |
|---|
| 2026.05.13 | ₩73,877 | ₩74,370 | ₩71,144 | ₩72,077 | -2.44% | 159.1만 |
|---|
| 2026.05.12 | ₩71,530 | ₩73,741 | ₩71,530 | ₩73,624 | +2.93% | 115.5만 |
|---|
| 2026.05.11 | ₩74,024 | ₩75,330 | ₩71,797 | ₩72,984 | -1.40% | 178.2만 |
|---|
| 2026.05.08 | ₩73,464 | ₩74,690 | ₩71,957 | ₩74,690 | +1.67% | 186.3만 |
|---|
| 2026.05.07 | ₩71,930 | ₩74,237 | ₩70,011 | ₩73,330 | +1.95% | 275.3만 |
|---|
| 2026.05.06 | ₩69,997 | ₩74,384 | ₩64,104 | ₩73,117 | +4.46% | 510.2만 |
|---|
| 2026.05.05 | ₩65,491 | ₩70,197 | ₩65,491 | ₩66,331 | +1.28% | 595만 |
|---|
| 2026.05.04 | ₩60,918 | ₩65,997 | ₩60,011 | ₩65,184 | +7.00% | 172.5만 |
|---|
| 2026.05.01 | ₩59,998 | ₩60,984 | ₩59,464 | ₩60,571 | +0.96% | 63.6만 |
|---|
| 2026.04.30 | ₩58,664 | ₩60,758 | ₩57,571 | ₩59,464 | +1.36% | 113.2만 |
|---|
| 2026.04.29 | ₩59,384 | ₩60,178 | ₩57,811 | ₩58,651 | -1.23% | 90.2만 |
|---|
| 2026.04.28 | ₩59,958 | ₩61,318 | ₩59,198 | ₩59,651 | -0.51% | 101.2만 |
|---|
| 2026.04.27 | ₩58,598 | ₩60,731 | ₩58,598 | ₩60,038 | +2.46% | 60.8만 |
|---|
| 2026.04.24 | ₩57,824 | ₩59,171 | ₩57,371 | ₩59,051 | +2.12% | 43.1만 |
|---|
| 2026.04.23 | ₩58,558 | ₩58,878 | ₩56,411 | ₩57,651 | -1.55% | 51.8만 |
|---|
| 2026.04.22 | ₩60,011 | ₩60,251 | ₩58,898 | ₩59,678 | -0.56% | 35.8만 |
|---|
| 2026.04.21 | ₩58,878 | ₩60,878 | ₩57,838 | ₩59,411 | +0.91% | 99.7만 |
|---|
| 2026.04.20 | ₩57,144 | ₩58,571 | ₩57,144 | ₩58,571 | +2.50% | 56.2만 |
|---|
| 2026.04.17 | ₩58,531 | ₩59,224 | ₩57,064 | ₩57,758 | -1.32% | 48.3만 |
|---|
| 2026.04.16 | ₩55,744 | ₩57,531 | ₩55,464 | ₩57,224 | +2.65% | 78.3만 |
|---|
| 2026.04.15 | ₩52,185 | ₩55,358 | ₩51,998 | ₩55,291 | +5.95% | 76.4만 |
|---|
| 2026.04.14 | ₩51,478 | ₩53,851 | ₩51,025 | ₩51,705 | +0.44% | 105.1만 |
|---|
| 2026.04.13 | ₩47,091 | ₩50,985 | ₩47,065 | ₩50,438 | +7.11% | 75.8만 |
|---|
| 2026.04.10 | ₩47,838 | ₩48,078 | ₩46,185 | ₩47,211 | -1.31% | 98만 |
|---|
| 2026.04.09 | ₩50,665 | ₩50,851 | ₩47,811 | ₩47,971 | -5.32% | 81.1만 |
|---|
| 2026.04.08 | ₩51,791 | ₩52,931 | ₩50,718 | ₩51,051 | -1.43% | 47.9만 |
|---|
| 2026.04.07 | ₩51,998 | ₩52,531 | ₩50,625 | ₩50,691 | -2.51% | 49.5만 |
|---|
| 2026.04.06 | ₩51,998 | ₩53,078 | ₩51,505 | ₩52,251 | +0.49% | 49만 |
|---|
| 2026.04.02 | ₩50,171 | ₩52,411 | ₩49,411 | ₩51,971 | +3.59% | 47.6만 |
|---|
| 2026.04.01 | ₩51,998 | ₩52,258 | ₩50,398 | ₩51,318 | -1.31% | 49.2만 |
|---|
| 2026.03.31 | ₩50,331 | ₩52,385 | ₩49,358 | ₩51,411 | +2.15% | 124.8만 |
|---|
| 2026.03.30 | ₩48,665 | ₩49,958 | ₩47,198 | ₩49,025 | +0.74% | 89만 |
|---|
| 2026.03.27 | ₩53,331 | ₩53,418 | ₩48,118 | ₩48,331 | -9.38% | 147.7만 |
|---|
| 2026.03.26 | ₩53,305 | ₩55,224 | ₩53,091 | ₩53,571 | +0.50% | 58.4만 |
|---|
| 2026.03.25 | ₩54,904 | ₩55,364 | ₩51,758 | ₩53,585 | -2.40% | 75.9만 |
|---|
| 2026.03.24 | ₩55,864 | ₩56,024 | ₩53,878 | ₩54,544 | -2.36% | 44.5만 |
|---|
| 2026.03.23 | ₩56,531 | ₩57,158 | ₩54,131 | ₩56,144 | -0.68% | 74.1만 |
|---|
| 2026.03.20 | ₩59,078 | ₩59,078 | ₩56,558 | ₩56,638 | -4.13% | 78.4만 |
|---|
| 2026.03.19 | ₩58,731 | ₩60,278 | ₩58,731 | ₩59,344 | +1.04% | 79.9만 |
|---|
| 2026.03.18 | ₩58,664 | ₩59,518 | ₩57,278 | ₩59,171 | +0.86% | 78만 |
|---|
| 2026.03.17 | ₩58,158 | ₩59,198 | ₩57,744 | ₩58,811 | +1.12% | 125.4만 |
|---|
| 2026.03.16 | ₩59,998 | ₩60,531 | ₩57,758 | ₩57,771 | -3.71% | 71.9만 |
|---|
| 2026.03.13 | ₩59,998 | ₩60,331 | ₩59,064 | ₩59,998 | 0.00% | 107.9만 |
|---|
| 2026.03.12 | ₩60,344 | ₩61,011 | ₩59,238 | ₩59,278 | -1.77% | 118.7만 |
|---|
| 2026.03.11 | ₩61,198 | ₩61,624 | ₩59,515 | ₩60,584 | -1.00% | 121.8만 |
|---|
| 2026.03.10 | ₩61,691 | ₩62,304 | ₩60,864 | ₩61,291 | -0.65% | 126.3만 |
|---|
| 2026.03.09 | ₩60,664 | ₩61,744 | ₩60,278 | ₩61,318 | +1.08% | 150만 |
|---|
| 2026.03.06 | ₩60,411 | ₩61,544 | ₩58,971 | ₩61,518 | +1.83% | 175.5만 |
|---|
| 2026.03.05 | ₩60,891 | ₩62,984 | ₩60,398 | ₩61,118 | +0.37% | 146.1만 |
|---|
| 2026.03.04 | ₩59,998 | ₩61,971 | ₩59,624 | ₩60,944 | +1.58% | 168.7만 |
|---|
| 2026.03.03 | ₩58,344 | ₩60,478 | ₩57,144 | ₩59,144 | +1.37% | 96.8만 |
|---|
| 2026.03.02 | ₩55,864 | ₩59,944 | ₩55,784 | ₩59,811 | +7.06% | 97.5만 |
|---|
| 2026.02.27 | ₩57,091 | ₩58,718 | ₩56,544 | ₩57,011 | -0.14% | 138.9만 |
|---|
| 2026.02.26 | ₩54,598 | ₩58,238 | ₩53,598 | ₩58,224 | +6.64% | 137.9만 |
|---|
| 2026.02.25 | ₩53,291 | ₩54,998 | ₩52,891 | ₩54,198 | +1.70% | 149.3만 |
|---|
| 2026.02.24 | ₩51,145 | ₩53,971 | ₩50,225 | ₩53,478 | +4.56% | 120.5만 |
|---|
| 2026.02.23 | ₩54,118 | ₩54,251 | ₩51,158 | ₩51,265 | -5.27% | 155.4만 |
|---|
| 2026.02.20 | ₩55,971 | ₩57,278 | ₩55,018 | ₩55,078 | -1.60% | 142만 |
|---|
| 2026.02.19 | ₩53,865 | ₩55,944 | ₩52,811 | ₩55,891 | +3.76% | 181.5만 |
|---|
| 2026.02.18 | ₩52,398 | ₩54,504 | ₩52,158 | ₩54,078 | +3.21% | 101.2만 |
|---|
| 2026.02.17 | ₩51,998 | ₩53,827 | ₩51,191 | ₩52,251 | +0.49% | 167.1만 |
|---|
| 2026.02.13 | ₩51,318 | ₩54,491 | ₩51,318 | ₩51,918 | +1.17% | 266.6만 |
|---|
| 2026.02.12 | ₩51,851 | ₩54,651 | ₩51,705 | ₩52,625 | +1.49% | 396.4만 |
|---|
| 2026.02.11 | ₩51,331 | ₩53,265 | ₩45,345 | ₩51,678 | +0.68% | 586.7만 |
|---|
| 2026.02.10 | ₩42,678 | ₩44,758 | ₩42,252 | ₩44,065 | +3.25% | 302만 |
|---|
| 2026.02.09 | ₩41,078 | ₩42,972 | ₩40,105 | ₩42,878 | +4.38% | 106.6만 |
|---|
| 2026.02.06 | ₩43,212 | ₩44,217 | ₩41,165 | ₩41,558 | -3.83% | 133.2만 |
|---|
| 2026.02.05 | ₩44,212 | ₩45,332 | ₩41,652 | ₩42,385 | -4.13% | 123.1만 |
|---|
| 2026.02.04 | ₩44,092 | ₩46,225 | ₩41,838 | ₩44,332 | +0.54% | 152.2만 |
|---|
| 2026.02.03 | ₩48,598 | ₩48,598 | ₩43,025 | ₩44,092 | -9.27% | 150.4만 |
|---|
| 2026.02.02 | ₩46,678 | ₩47,371 | ₩46,126 | ₩46,971 | +0.63% | 82.3만 |
|---|
| 2026.01.30 | ₩48,131 | ₩48,985 | ₩45,532 | ₩46,531 | -3.32% | 125.3만 |
|---|
| 2026.01.29 | ₩49,998 | ₩50,045 | ₩45,745 | ₩48,291 | -3.41% | 180.9만 |
|---|
| 2026.01.28 | ₩53,785 | ₩53,785 | ₩49,998 | ₩50,198 | -6.67% | 91.3만 |
|---|
| 2026.01.27 | ₩54,918 | ₩54,958 | ₩52,825 | ₩53,865 | -1.92% | 72.4만 |
|---|
| 2026.01.26 | ₩56,771 | ₩57,291 | ₩54,864 | ₩55,411 | -2.40% | 86.8만 |
|---|
| 2026.01.23 | ₩57,091 | ₩58,144 | ₩55,398 | ₩56,744 | -0.61% | 89만 |
|---|
| 2026.01.22 | ₩55,904 | ₩57,464 | ₩55,411 | ₩55,691 | -0.38% | 66.6만 |
|---|
| 2026.01.21 | ₩55,278 | ₩55,958 | ₩54,065 | ₩55,358 | +0.14% | 75.1만 |
|---|
| 2026.01.20 | ₩56,331 | ₩56,711 | ₩55,078 | ₩55,491 | -1.49% | 68.5만 |
|---|
| 2026.01.16 | ₩58,331 | ₩58,764 | ₩57,091 | ₩57,771 | -0.96% | 74.7만 |
|---|
| 2026.01.15 | ₩58,211 | ₩59,478 | ₩56,824 | ₩58,344 | +0.23% | 114.8만 |
|---|
| 2026.01.14 | ₩62,691 | ₩63,024 | ₩57,344 | ₩57,771 | -7.85% | 76.6만 |
|---|
| 2026.01.13 | ₩64,971 | ₩65,317 | ₩61,544 | ₩62,837 | -3.28% | 61.4만 |
|---|
| 2026.01.12 | ₩65,144 | ₩65,144 | ₩61,410 | ₩64,624 | -0.80% | 67.8만 |
|---|
| 2026.01.09 | ₩67,144 | ₩67,144 | ₩63,864 | ₩63,891 | -4.85% | 86.1만 |
|---|
| 2026.01.08 | ₩65,304 | ₩68,197 | ₩65,184 | ₩65,877 | +0.88% | 87.5만 |
|---|
| 2026.01.07 | ₩65,331 | ₩66,877 | ₩64,637 | ₩65,517 | +0.29% | 59.8만 |
|---|
| 2026.01.06 | ₩62,971 | ₩65,571 | ₩62,971 | ₩65,104 | +3.39% | 86.9만 |
|---|
| 2026.01.05 | ₩61,211 | ₩62,717 | ₩60,944 | ₩62,504 | +2.11% | 123.4만 |
|---|
| 2026.01.02 | ₩61,918 | ₩62,464 | ₩60,384 | ₩60,744 | -1.89% | 105.2만 |
|---|
| 2025.12.31 | ₩61,624 | ₩62,251 | ₩61,024 | ₩61,931 | +0.50% | 103.2만 |
|---|
| 2025.12.30 | ₩62,398 | ₩63,152 | ₩61,358 | ₩61,638 | -1.22% | 70.9만 |
|---|
| 2025.12.29 | ₩63,037 | ₩63,517 | ₩62,144 | ₩62,784 | -0.40% | 44.6만 |
|---|
| 2025.12.26 | ₩64,264 | ₩64,444 | ₩63,291 | ₩63,384 | -1.37% | 38.6만 |
|---|
| 2025.12.24 | ₩64,824 | ₩65,571 | ₩64,117 | ₩64,264 | -0.86% | 26.8만 |
|---|
| 2025.12.23 | ₩63,477 | ₩65,371 | ₩63,304 | ₩65,011 | +2.42% | 61.6만 |
|---|
| 2025.12.22 | ₩63,557 | ₩64,984 | ₩62,997 | ₩64,851 | +2.03% | 79.8만 |
|---|
| 2025.12.19 | ₩64,157 | ₩65,331 | ₩62,784 | ₩62,997 | -1.81% | 128.4만 |
|---|
| 2025.12.18 | ₩65,064 | ₩65,637 | ₩63,931 | ₩64,064 | -1.54% | 97.6만 |
|---|
| 2025.12.17 | ₩64,291 | ₩65,237 | ₩63,517 | ₩63,997 | -0.46% | 94.2만 |
|---|
| 2025.12.16 | ₩64,451 | ₩66,037 | ₩63,879 | ₩64,544 | +0.14% | 89.1만 |
|---|
| 2025.12.15 | ₩66,477 | ₩66,477 | ₩63,971 | ₩64,664 | -2.73% | 125.3만 |
|---|
| 2025.12.12 | ₩66,291 | ₩67,051 | ₩65,717 | ₩66,264 | -0.04% | 88.6만 |
|---|
| 2025.12.11 | ₩65,997 | ₩66,884 | ₩65,217 | ₩66,384 | +0.59% | 58.6만 |
|---|
| 2025.12.10 | ₩65,384 | ₩66,997 | ₩65,211 | ₩66,251 | +1.33% | 127.2만 |
|---|
| 2025.12.09 | ₩66,651 | ₩66,771 | ₩64,997 | ₩65,957 | -1.04% | 121.1만 |
|---|
| 2025.12.08 | ₩67,344 | ₩67,837 | ₩65,277 | ₩65,397 | -2.89% | 315.7만 |
|---|
| 2025.12.05 | ₩66,664 | ₩67,331 | ₩65,611 | ₩66,717 | +0.08% | 147.4만 |
|---|
| 2025.12.04 | ₩61,291 | ₩66,504 | ₩60,691 | ₩66,211 | +8.03% | 149.3만 |
|---|
| 2025.12.03 | ₩62,611 | ₩64,237 | ₩60,871 | ₩61,358 | -2.00% | 208.6만 |
|---|
| 2025.12.02 | ₩64,691 | ₩65,451 | ₩62,011 | ₩62,078 | -4.04% | 128.2만 |
|---|
| 2025.12.01 | ₩64,944 | ₩65,971 | ₩63,811 | ₩63,944 | -1.54% | 147.5만 |
|---|
| 2025.11.28 | ₩65,371 | ₩67,371 | ₩64,951 | ₩65,211 | -0.24% | 102.4만 |
|---|
| 2025.11.26 | ₩64,664 | ₩68,464 | ₩64,357 | ₩66,731 | +3.20% | 287.2만 |
|---|
| 2025.11.25 | ₩62,371 | ₩64,477 | ₩61,664 | ₩64,357 | +3.19% | 112.6만 |
|---|
| 2025.11.24 | ₩62,131 | ₩63,331 | ₩61,871 | ₩62,677 | +0.88% | 172만 |
|---|
| 2025.11.21 | ₩60,584 | ₩61,658 | ₩58,418 | ₩61,318 | +1.21% | 206.2만 |
|---|
| 2025.11.20 | ₩59,704 | ₩62,864 | ₩59,684 | ₩60,478 | +1.30% | 285.3만 |
|---|
| 2025.11.19 | ₩54,664 | ₩59,504 | ₩53,854 | ₩58,798 | +7.56% | 559.2만 |
|---|
| 2025.11.18 | ₩53,498 | ₩54,664 | ₩52,251 | ₩54,158 | +1.23% | 780.1만 |
|---|
| 2025.11.17 | ₩54,065 | ₩55,491 | ₩53,425 | ₩54,451 | +0.72% | 229.1만 |
|---|
| 2025.11.14 | ₩54,664 | ₩56,144 | ₩53,598 | ₩54,611 | -0.10% | 186.1만 |
|---|
| 2025.11.13 | ₩56,518 | ₩56,664 | ₩53,938 | ₩55,664 | -1.51% | 168.6만 |
|---|
| 2025.11.12 | ₩62,131 | ₩62,331 | ₩55,864 | ₩56,438 | -9.16% | 228.2만 |
|---|
| 2025.11.11 | ₩59,784 | ₩60,104 | ₩58,318 | ₩59,078 | -1.18% | 58.2만 |
|---|
| 2025.11.10 | ₩60,278 | ₩60,478 | ₩57,998 | ₩59,064 | -2.01% | 76.7만 |
|---|
| 2025.11.07 | ₩58,718 | ₩60,131 | ₩56,798 | ₩59,318 | +1.02% | 115.2만 |
|---|
| 2025.11.06 | ₩58,944 | ₩62,291 | ₩57,751 | ₩58,718 | -0.38% | 262.5만 |
|---|
| 2025.11.05 | ₩63,811 | ₩65,997 | ₩58,864 | ₩60,518 | -5.16% | 618.1만 |
|---|
| 2025.11.04 | ₩65,331 | ₩71,730 | ₩63,997 | ₩71,250 | +9.06% | 369.9만 |
|---|
| 2025.11.03 | ₩66,424 | ₩68,157 | ₩65,564 | ₩67,117 | +1.04% | 146.1만 |
|---|
| 2025.10.31 | ₩63,997 | ₩67,131 | ₩63,371 | ₩66,344 | +3.67% | 119.2만 |
|---|
| 2025.10.30 | ₩65,051 | ₩66,091 | ₩62,664 | ₩64,877 | -0.27% | 111.2만 |
|---|
| 2025.10.29 | ₩68,011 | ₩68,011 | ₩64,891 | ₩66,131 | -2.76% | 84.4만 |
|---|
| 2025.10.28 | ₩66,051 | ₩68,277 | ₩65,444 | ₩67,957 | +2.89% | 76.3만 |
|---|
| 2025.10.27 | ₩66,877 | ₩67,837 | ₩65,597 | ₩66,491 | -0.58% | 57.9만 |
|---|
| 2025.10.24 | ₩65,664 | ₩67,391 | ₩64,277 | ₩66,131 | +0.71% | 141만 |
|---|
| 2025.10.23 | ₩65,011 | ₩66,664 | ₩64,317 | ₩66,064 | +1.62% | 89.8만 |
|---|
| 2025.10.22 | ₩65,424 | ₩66,023 | ₩63,184 | ₩65,144 | -0.43% | 88.1만 |
|---|
| 2025.10.21 | ₩68,371 | ₩69,197 | ₩66,251 | ₩66,317 | -3.00% | 64.3만 |
|---|
| 2025.10.20 | ₩66,584 | ₩68,997 | ₩65,791 | ₩68,371 | +2.68% | 63.9만 |
|---|
| 2025.10.17 | ₩66,317 | ₩66,864 | ₩64,171 | ₩65,704 | -0.92% | 67.4만 |
|---|
| 2025.10.16 | ₩67,811 | ₩69,317 | ₩66,624 | ₩67,651 | -0.24% | 50.7만 |
|---|
| 2025.10.15 | ₩68,411 | ₩70,017 | ₩67,091 | ₩67,211 | -1.75% | 41.9만 |
|---|
| 2025.10.14 | ₩67,357 | ₩68,011 | ₩65,037 | ₩67,251 | -0.16% | 37.7만 |
|---|
| 2025.10.13 | ₩67,504 | ₩67,717 | ₩65,824 | ₩67,197 | -0.45% | 29.6만 |
|---|
| 2025.10.10 | ₩67,331 | ₩67,877 | ₩65,717 | ₩66,384 | -1.41% | 76.5만 |
|---|