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 | ₩131,609 | ₩137,856 | ₩131,129 | ₩137,349 | +4.36% | 170.2만 |
| 2026.10.08 | ₩129,954 | ₩131,810 | ₩128,192 | ₩130,808 | +0.66% | 91.2만 |
| 2026.10.07 | ₩129,741 | ₩133,198 | ₩129,260 | ₩130,622 | +0.68% | 265.2만 |
| 2026.10.06 | ₩132,050 | ₩133,959 | ₩128,166 | ₩131,276 | -0.59% | 290.8만 |
| 2026.10.05 | ₩132,143 | ₩133,218 | ₩129,958 | ₩131,276 | -0.66% | 317.5만 |
| 2026.10.02 | ₩131,209 | ₩133,118 | ₩129,407 | ₩130,368 | -0.64% | 97.5만 |
| 2026.10.01 | ₩129,474 | ₩131,422 | ₩128,573 | ₩130,728 | +0.97% | 141.6만 |
| 2026.09.30 | ₩127,498 | ₩131,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,794 |
| +1.80% |
| 163.5만 |
| 2026.09.29 | ₩125,736 | ₩130,742 | ₩122,159 | ₩127,084 | +1.07% | 172.4만 |
|---|
| 2026.09.28 | ₩125,443 | ₩125,676 | ₩122,479 | ₩123,400 | -1.63% | 127.7만 |
|---|
| 2026.09.25 | ₩122,720 | ₩128,740 | ₩121,509 | ₩127,565 | +3.95% | 109.1만 |
|---|
| 2026.09.24 | ₩122,159 | ₩124,935 | ₩120,577 | ₩122,773 | +0.50% | 230.5만 |
|---|
| 2026.09.23 | ₩124,975 | ₩125,843 | ₩119,797 | ₩123,173 | -1.44% | 170.3만 |
|---|
| 2026.09.22 | ₩126,070 | ₩126,270 | ₩122,506 | ₩125,670 | -0.32% | 132.8만 |
|---|
| 2026.09.21 | ₩126,911 | ₩127,905 | ₩124,028 | ₩126,070 | -0.66% | 112.5만 |
|---|
| 2026.09.18 | ₩127,325 | ₩128,486 | ₩123,601 | ₩126,671 | -0.51% | 486.6만 |
|---|
| 2026.09.17 | ₩125,056 | ₩129,020 | ₩125,009 | ₩126,430 | +1.10% | 206만 |
|---|
| 2026.09.16 | ₩122,907 | ₩127,632 | ₩122,293 | ₩125,109 | +1.79% | 179.7만 |
|---|
| 2026.09.15 | ₩126,444 | ₩127,471 | ₩123,280 | ₩123,320 | -2.47% | 116.3만 |
|---|
| 2026.09.14 | ₩118,382 | ₩126,617 | ₩118,168 | ₩126,524 | +6.88% | 245.8만 |
|---|
| 2026.09.11 | ₩119,463 | ₩121,209 | ₩115,178 | ₩118,248 | -1.02% | 172.6만 |
|---|
| 2026.09.10 | ₩118,795 | ₩122,479 | ₩115,832 | ₩117,808 | -0.83% | 242.3만 |
|---|
| 2026.09.09 | ₩125,149 | ₩125,149 | ₩118,889 | ₩121,879 | -2.61% | 151.3만 |
|---|
| 2026.09.08 | ₩122,640 | ₩124,802 | ₩120,230 | ₩123,721 | +0.88% | 219.8만 |
|---|
| 2026.09.04 | ₩120,130 | ₩124,321 | ₩119,340 | ₩123,294 | +2.63% | 117.9만 |
|---|
| 2026.09.03 | ₩123,614 | ₩124,121 | ₩118,555 | ₩121,145 | -2.00% | 130만 |
|---|
| 2026.09.02 | ₩120,864 | ₩124,531 | ₩120,077 | ₩122,600 | +1.44% | 254만 |
|---|
| 2026.09.01 | ₩121,986 | ₩123,120 | ₩119,156 | ₩120,157 | -1.50% | 172.9만 |
|---|
| 2026.08.31 | ₩115,966 | ₩123,721 | ₩114,457 | ₩123,547 | +6.54% | 200.1만 |
|---|
| 2026.08.28 | ₩122,800 | ₩123,607 | ₩116,206 | ₩116,593 | -5.05% | 299.1만 |
|---|
| 2026.08.27 | ₩122,279 | ₩127,565 | ₩121,612 | ₩123,934 | +1.35% | 163.6만 |
|---|
| 2026.08.26 | ₩119,196 | ₩124,802 | ₩118,141 | ₩120,798 | +1.34% | 197.5만 |
|---|
| 2026.08.25 | ₩120,210 | ₩122,653 | ₩115,725 | ₩119,957 | -0.21% | 234.8만 |
|---|
| 2026.08.24 | ₩118,021 | ₩123,107 | ₩116,736 | ₩120,104 | +1.76% | 258.3만 |
|---|
| 2026.08.21 | ₩114,391 | ₩118,982 | ₩112,429 | ₩118,021 | +3.17% | 142.1만 |
|---|
| 2026.08.20 | ₩117,768 | ₩119,943 | ₩113,897 | ₩114,284 | -2.96% | 140.3만 |
|---|
| 2026.08.19 | ₩119,263 | ₩121,063 | ₩116,513 | ₩118,075 | -1.00% | 147.2만 |
|---|
| 2026.08.18 | ₩116,273 | ₩120,077 | ₩113,470 | ₩117,781 | +1.30% | 112.4만 |
|---|
| 2026.08.17 | ₩116,633 | ₩119,797 | ₩115,392 | ₩117,287 | +0.56% | 122.3만 |
|---|
| 2026.08.14 | ₩117,127 | ₩118,655 | ₩115,005 | ₩118,115 | +0.84% | 105.5만 |
|---|
| 2026.08.13 | ₩116,072 | ₩118,342 | ₩114,791 | ₩116,686 | +0.53% | 79.8만 |
|---|
| 2026.08.12 | ₩118,929 | ₩119,223 | ₩114,791 | ₩115,218 | -3.12% | 136.9만 |
|---|
| 2026.08.11 | ₩120,798 | ₩124,308 | ₩118,782 | ₩118,809 | -1.65% | 245.4만 |
|---|
| 2026.08.10 | ₩119,970 | ₩123,988 | ₩118,969 | ₩122,226 | +1.88% | 219.6만 |
|---|
| 2026.08.07 | ₩107,290 | ₩120,664 | ₩107,263 | ₩119,236 | +11.13% | 256.3만 |
|---|
| 2026.08.06 | ₩104,914 | ₩107,984 | ₩104,113 | ₩106,889 | +1.88% | 186.7만 |
|---|
| 2026.08.05 | ₩102,057 | ₩119,837 | ₩100,362 | ₩107,837 | +5.66% | 396.6만 |
|---|
| 2026.08.04 | ₩104,126 | ₩109,011 | ₩103,445 | ₩106,008 | +1.81% | 257.1만 |
|---|
| 2026.08.03 | ₩101,590 | ₩105,634 | ₩100,816 | ₩103,646 | +2.02% | 167.2만 |
|---|
| 2026.07.31 | ₩100,589 | ₩103,485 | ₩99,681 | ₩99,721 | -0.86% | 112.8만 |
|---|
| 2026.07.30 | ₩98,907 | ₩100,656 | ₩96,825 | ₩100,255 | +1.36% | 140.7만 |
|---|
| 2026.07.29 | ₩100,829 | ₩103,219 | ₩98,440 | ₩98,854 | -1.96% | 112.8만 |
|---|
| 2026.07.28 | ₩100,255 | ₩101,610 | ₩95,309 | ₩100,442 | +0.19% | 146.2만 |
|---|
| 2026.07.27 | ₩100,375 | ₩101,997 | ₩99,401 | ₩100,255 | -0.12% | 95.1만 |
|---|
| 2026.07.24 | ₩104,073 | ₩104,133 | ₩98,333 | ₩99,187 | -4.69% | 151.7만 |
|---|
| 2026.07.23 | ₩104,767 | ₩105,101 | ₩101,443 | ₩102,364 | -2.29% | 130만 |
|---|
| 2026.07.22 | ₩111,227 | ₩112,175 | ₩104,033 | ₩105,554 | -5.10% | 219만 |
|---|
| 2026.07.21 | ₩117,060 | ₩117,724 | ₩110,146 | ₩112,589 | -3.82% | 223.6만 |
|---|
| 2026.07.20 | ₩116,126 | ₩118,275 | ₩114,417 | ₩117,060 | +0.80% | 115.1만 |
|---|
| 2026.07.17 | ₩113,029 | ₩116,713 | ₩111,855 | ₩116,246 | +2.85% | 191.1만 |
|---|
| 2026.07.16 | ₩115,085 | ₩117,928 | ₩112,122 | ₩114,764 | -0.28% | 135.1만 |
|---|
| 2026.07.15 | ₩118,195 | ₩119,970 | ₩113,750 | ₩114,457 | -3.16% | 184.2만 |
|---|
| 2026.07.14 | ₩118,128 | ₩121,462 | ₩117,207 | ₩119,209 | +0.92% | 134.9만 |
|---|
| 2026.07.13 | ₩121,532 | ₩122,132 | ₩118,248 | ₩120,130 | -1.15% | 247.8만 |
|---|
| 2026.07.10 | ₩118,916 | ₩120,838 | ₩116,721 | ₩118,528 | -0.33% | 117.6만 |
|---|
| 2026.07.09 | ₩119,102 | ₩121,558 | ₩118,662 | ₩120,023 | +0.77% | 129.2만 |
|---|
| 2026.07.08 | ₩118,061 | ₩120,244 | ₩115,960 | ₩118,128 | +0.06% | 177.5만 |
|---|
| 2026.07.07 | ₩118,488 | ₩121,350 | ₩117,060 | ₩119,196 | +0.60% | 199.4만 |
|---|
| 2026.07.06 | ₩111,347 | ₩120,289 | ₩110,867 | ₩118,155 | +6.11% | 170.9만 |
|---|
| 2026.07.02 | ₩113,456 | ₩114,321 | ₩110,159 | ₩112,188 | -1.12% | 111.3만 |
|---|
| 2026.07.01 | ₩111,561 | ₩115,672 | ₩109,078 | ₩113,550 | +1.78% | 200.8만 |
|---|
| 2026.06.30 | ₩108,197 | ₩111,908 | ₩106,782 | ₩110,787 | +2.39% | 180.7만 |
|---|
| 2026.06.29 | ₩105,327 | ₩112,949 | ₩104,114 | ₩108,758 | +3.26% | 434.2만 |
|---|
| 2026.06.26 | ₩99,955 | ₩105,795 | ₩99,134 | ₩105,408 | +5.46% | 894.7만 |
|---|
| 2026.06.25 | ₩94,623 | ₩100,335 | ₩92,634 | ₩100,295 | +6.00% | 285.1만 |
|---|
| 2026.06.24 | ₩96,091 | ₩96,625 | ₩93,702 | ₩94,182 | -1.99% | 191.3만 |
|---|
| 2026.06.23 | ₩90,832 | ₩94,436 | ₩90,578 | ₩93,942 | +3.42% | 131.8만 |
|---|
| 2026.06.22 | ₩92,594 | ₩95,357 | ₩91,179 | ₩91,900 | -0.75% | 230.8만 |
|---|
| 2026.06.18 | ₩90,018 | ₩92,834 | ₩88,042 | ₩92,660 | +2.94% | 282.6만 |
|---|
| 2026.06.17 | ₩90,765 | ₩91,926 | ₩88,976 | ₩89,484 | -1.41% | 149.9만 |
|---|
| 2026.06.16 | ₩92,140 | ₩94,396 | ₩89,510 | ₩90,511 | -1.77% | 231.4만 |
|---|
| 2026.06.15 | ₩88,429 | ₩91,666 | ₩88,095 | ₩91,232 | +3.17% | 188.2만 |
|---|
| 2026.06.12 | ₩88,296 | ₩89,297 | ₩84,705 | ₩87,215 | -1.22% | 122.3만 |
|---|
| 2026.06.11 | ₩84,478 | ₩89,083 | ₩82,102 | ₩86,427 | +2.31% | 244.8만 |
|---|
| 2026.06.10 | ₩86,988 | ₩88,082 | ₩82,089 | ₩82,836 | -4.77% | 289.9만 |
|---|
| 2026.06.09 | ₩84,732 | ₩87,802 | ₩82,222 | ₩83,797 | -1.10% | 186.7만 |
|---|
| 2026.06.08 | ₩86,080 | ₩87,720 | ₩83,838 | ₩83,904 | -2.53% | 167.4만 |
|---|
| 2026.06.05 | ₩84,091 | ₩88,830 | ₩84,091 | ₩84,919 | +0.98% | 240.8만 |
|---|
| 2026.06.04 | ₩78,512 | ₩85,826 | ₩77,624 | ₩84,064 | +7.07% | 210.1만 |
|---|
| 2026.06.03 | ₩78,005 | ₩78,672 | ₩75,775 | ₩78,298 | +0.38% | 100만 |
|---|
| 2026.06.02 | ₩80,087 | ₩81,155 | ₩77,444 | ₩78,058 | -2.53% | 177.8만 |
|---|
| 2026.06.01 | ₩76,550 | ₩82,856 | ₩73,613 | ₩81,315 | +6.22% | 335.7만 |
|---|
| 2026.05.29 | ₩73,667 | ₩75,896 | ₩72,252 | ₩75,028 | +1.85% | 273.7만 |
|---|
| 2026.05.28 | ₩71,744 | ₩73,480 | ₩70,650 | ₩73,346 | +2.23% | 127.6만 |
|---|
| 2026.05.27 | ₩70,490 | ₩73,333 | ₩69,742 | ₩71,518 | +1.46% | 99.1만 |
|---|
| 2026.05.26 | ₩74,000 | ₩74,347 | ₩70,516 | ₩70,717 | -4.44% | 131만 |
|---|
| 2026.05.22 | ₩73,199 | ₩74,160 | ₩71,711 | ₩73,747 | +0.75% | 130.6만 |
|---|
| 2026.05.21 | ₩72,572 | ₩74,748 | ₩71,891 | ₩73,573 | +1.38% | 110.1만 |
|---|
| 2026.05.20 | ₩73,867 | ₩73,867 | ₩71,558 | ₩73,066 | -1.08% | 125.3만 |
|---|
| 2026.05.19 | ₩73,546 | ₩74,321 | ₩72,422 | ₩73,360 | -0.25% | 85.4만 |
|---|
| 2026.05.18 | ₩73,813 | ₩74,521 | ₩72,398 | ₩73,026 | -1.07% | 107만 |
|---|
| 2026.05.15 | ₩71,958 | ₩74,040 | ₩71,251 | ₩72,746 | +1.09% | 109.7만 |
|---|
| 2026.05.14 | ₩72,599 | ₩73,466 | ₩69,035 | ₩71,918 | -0.94% | 211.8만 |
|---|
| 2026.05.13 | ₩73,960 | ₩74,454 | ₩71,224 | ₩72,158 | -2.44% | 159.1만 |
|---|
| 2026.05.12 | ₩71,611 | ₩73,824 | ₩71,611 | ₩73,707 | +2.93% | 115.5만 |
|---|
| 2026.05.11 | ₩74,107 | ₩75,415 | ₩71,878 | ₩73,066 | -1.40% | 178.2만 |
|---|
| 2026.05.08 | ₩73,546 | ₩74,774 | ₩72,038 | ₩74,774 | +1.67% | 186.3만 |
|---|
| 2026.05.07 | ₩72,011 | ₩74,321 | ₩70,089 | ₩73,413 | +1.95% | 275.3만 |
|---|
| 2026.05.06 | ₩70,076 | ₩74,467 | ₩64,176 | ₩73,199 | +4.46% | 510.2만 |
|---|
| 2026.05.05 | ₩65,564 | ₩70,276 | ₩65,564 | ₩66,405 | +1.28% | 595만 |
|---|
| 2026.05.04 | ₩60,986 | ₩66,072 | ₩60,078 | ₩65,257 | +7.00% | 172.5만 |
|---|
| 2026.05.01 | ₩60,065 | ₩61,053 | ₩59,531 | ₩60,639 | +0.96% | 63.6만 |
|---|
| 2026.04.30 | ₩58,730 | ₩60,826 | ₩57,636 | ₩59,531 | +1.36% | 113.2만 |
|---|
| 2026.04.29 | ₩59,451 | ₩60,245 | ₩57,876 | ₩58,717 | -1.23% | 90.2만 |
|---|
| 2026.04.28 | ₩60,025 | ₩61,387 | ₩59,264 | ₩59,718 | -0.51% | 101.2만 |
|---|
| 2026.04.27 | ₩58,664 | ₩60,799 | ₩58,664 | ₩60,105 | +2.46% | 60.8만 |
|---|
| 2026.04.24 | ₩57,889 | ₩59,238 | ₩57,436 | ₩59,117 | +2.12% | 43.1만 |
|---|
| 2026.04.23 | ₩58,624 | ₩58,944 | ₩56,475 | ₩57,716 | -1.55% | 51.8만 |
|---|
| 2026.04.22 | ₩60,078 | ₩60,319 | ₩58,964 | ₩59,745 | -0.56% | 35.8만 |
|---|
| 2026.04.21 | ₩58,944 | ₩60,946 | ₩57,903 | ₩59,478 | +0.91% | 99.7만 |
|---|
| 2026.04.20 | ₩57,209 | ₩58,637 | ₩57,209 | ₩58,637 | +2.50% | 56.2만 |
|---|
| 2026.04.17 | ₩58,597 | ₩59,291 | ₩57,129 | ₩57,823 | -1.32% | 48.3만 |
|---|
| 2026.04.16 | ₩55,807 | ₩57,596 | ₩55,527 | ₩57,289 | +2.65% | 78.3만 |
|---|
| 2026.04.15 | ₩52,243 | ₩55,420 | ₩52,056 | ₩55,353 | +5.95% | 76.4만 |
|---|
| 2026.04.14 | ₩51,536 | ₩53,912 | ₩51,082 | ₩51,763 | +0.44% | 105.1만 |
|---|
| 2026.04.13 | ₩47,144 | ₩51,042 | ₩47,118 | ₩50,495 | +7.11% | 75.8만 |
|---|
| 2026.04.10 | ₩47,892 | ₩48,132 | ₩46,237 | ₩47,265 | -1.31% | 98만 |
|---|
| 2026.04.09 | ₩50,722 | ₩50,909 | ₩47,865 | ₩48,025 | -5.32% | 81.1만 |
|---|
| 2026.04.08 | ₩51,850 | ₩52,991 | ₩50,775 | ₩51,109 | -1.43% | 47.9만 |
|---|
| 2026.04.07 | ₩52,056 | ₩52,590 | ₩50,682 | ₩50,748 | -2.51% | 49.5만 |
|---|
| 2026.04.06 | ₩52,056 | ₩53,138 | ₩51,563 | ₩52,310 | +0.49% | 49만 |
|---|
| 2026.04.02 | ₩50,228 | ₩52,470 | ₩49,467 | ₩52,030 | +3.59% | 47.6만 |
|---|
| 2026.04.01 | ₩52,056 | ₩52,317 | ₩50,455 | ₩51,376 | -1.31% | 49.2만 |
|---|
| 2026.03.31 | ₩50,388 | ₩52,444 | ₩49,414 | ₩51,469 | +2.15% | 124.8만 |
|---|
| 2026.03.30 | ₩48,719 | ₩50,014 | ₩47,251 | ₩49,080 | +0.74% | 89만 |
|---|
| 2026.03.27 | ₩53,391 | ₩53,478 | ₩48,172 | ₩48,386 | -9.38% | 147.7만 |
|---|
| 2026.03.26 | ₩53,365 | ₩55,287 | ₩53,151 | ₩53,631 | +0.50% | 58.4만 |
|---|
| 2026.03.25 | ₩54,966 | ₩55,427 | ₩51,816 | ₩53,645 | -2.40% | 75.9만 |
|---|
| 2026.03.24 | ₩55,927 | ₩56,087 | ₩53,938 | ₩54,606 | -2.36% | 44.5만 |
|---|
| 2026.03.23 | ₩56,595 | ₩57,222 | ₩54,192 | ₩56,208 | -0.68% | 74.1만 |
|---|
| 2026.03.20 | ₩59,144 | ₩59,144 | ₩56,621 | ₩56,701 | -4.13% | 78.4만 |
|---|
| 2026.03.19 | ₩58,797 | ₩60,345 | ₩58,797 | ₩59,411 | +1.04% | 79.9만 |
|---|
| 2026.03.18 | ₩58,730 | ₩59,585 | ₩57,342 | ₩59,238 | +0.86% | 78만 |
|---|
| 2026.03.17 | ₩58,223 | ₩59,264 | ₩57,809 | ₩58,877 | +1.12% | 125.4만 |
|---|
| 2026.03.16 | ₩60,065 | ₩60,599 | ₩57,823 | ₩57,836 | -3.71% | 71.9만 |
|---|
| 2026.03.13 | ₩60,065 | ₩60,399 | ₩59,131 | ₩60,065 | 0.00% | 107.9만 |
|---|
| 2026.03.12 | ₩60,412 | ₩61,080 | ₩59,304 | ₩59,344 | -1.77% | 118.7만 |
|---|
| 2026.03.11 | ₩61,266 | ₩61,694 | ₩59,582 | ₩60,652 | -1.00% | 121.8만 |
|---|
| 2026.03.10 | ₩61,760 | ₩62,374 | ₩60,933 | ₩61,360 | -0.65% | 126.3만 |
|---|
| 2026.03.09 | ₩60,732 | ₩61,814 | ₩60,345 | ₩61,387 | +1.08% | 150만 |
|---|
| 2026.03.06 | ₩60,479 | ₩61,613 | ₩59,037 | ₩61,587 | +1.83% | 175.5만 |
|---|
| 2026.03.05 | ₩60,959 | ₩63,055 | ₩60,466 | ₩61,186 | +0.37% | 146.1만 |
|---|
| 2026.03.04 | ₩60,065 | ₩62,041 | ₩59,691 | ₩61,013 | +1.58% | 168.7만 |
|---|
| 2026.03.03 | ₩58,410 | ₩60,546 | ₩57,209 | ₩59,211 | +1.37% | 96.8만 |
|---|
| 2026.03.02 | ₩55,927 | ₩60,012 | ₩55,847 | ₩59,878 | +7.06% | 97.5만 |
|---|
| 2026.02.27 | ₩57,155 | ₩58,784 | ₩56,608 | ₩57,075 | -0.14% | 138.9만 |
|---|
| 2026.02.26 | ₩54,659 | ₩58,303 | ₩53,658 | ₩58,290 | +6.64% | 137.9만 |
|---|
| 2026.02.25 | ₩53,351 | ₩55,060 | ₩52,951 | ₩54,259 | +1.70% | 149.3만 |
|---|
| 2026.02.24 | ₩51,202 | ₩54,032 | ₩50,281 | ₩53,538 | +4.56% | 120.5만 |
|---|
| 2026.02.23 | ₩54,179 | ₩54,312 | ₩51,216 | ₩51,322 | -5.27% | 155.4만 |
|---|
| 2026.02.20 | ₩56,034 | ₩57,342 | ₩55,080 | ₩55,140 | -1.60% | 142만 |
|---|
| 2026.02.19 | ₩53,925 | ₩56,007 | ₩52,871 | ₩55,954 | +3.76% | 181.5만 |
|---|
| 2026.02.18 | ₩52,457 | ₩54,566 | ₩52,217 | ₩54,139 | +3.21% | 101.2만 |
|---|
| 2026.02.17 | ₩52,056 | ₩53,888 | ₩51,249 | ₩52,310 | +0.49% | 167.1만 |
|---|
| 2026.02.13 | ₩51,376 | ₩54,552 | ₩51,376 | ₩51,976 | +1.17% | 266.6만 |
|---|
| 2026.02.12 | ₩51,910 | ₩54,713 | ₩51,763 | ₩52,684 | +1.49% | 396.4만 |
|---|
| 2026.02.11 | ₩51,389 | ₩53,324 | ₩45,396 | ₩51,736 | +0.68% | 586.7만 |
|---|
| 2026.02.10 | ₩42,726 | ₩44,809 | ₩42,299 | ₩44,114 | +3.25% | 302만 |
|---|
| 2026.02.09 | ₩41,125 | ₩43,020 | ₩40,150 | ₩42,927 | +4.38% | 106.6만 |
|---|
| 2026.02.06 | ₩43,260 | ₩44,267 | ₩41,211 | ₩41,605 | -3.83% | 133.2만 |
|---|
| 2026.02.05 | ₩44,261 | ₩45,383 | ₩41,699 | ₩42,433 | -4.13% | 123.1만 |
|---|
| 2026.02.04 | ₩44,141 | ₩46,277 | ₩41,885 | ₩44,381 | +0.54% | 152.2만 |
|---|
| 2026.02.03 | ₩48,653 | ₩48,653 | ₩43,073 | ₩44,141 | -9.27% | 150.4만 |
|---|
| 2026.02.02 | ₩46,731 | ₩47,425 | ₩46,178 | ₩47,024 | +0.63% | 82.3만 |
|---|
| 2026.01.30 | ₩48,186 | ₩49,040 | ₩45,583 | ₩46,584 | -3.32% | 125.3만 |
|---|
| 2026.01.29 | ₩50,054 | ₩50,101 | ₩45,796 | ₩48,346 | -3.41% | 180.9만 |
|---|
| 2026.01.28 | ₩53,845 | ₩53,845 | ₩50,054 | ₩50,254 | -6.67% | 91.3만 |
|---|
| 2026.01.27 | ₩54,980 | ₩55,020 | ₩52,884 | ₩53,925 | -1.92% | 72.4만 |
|---|
| 2026.01.26 | ₩56,835 | ₩57,355 | ₩54,926 | ₩55,473 | -2.40% | 86.8만 |
|---|
| 2026.01.23 | ₩57,155 | ₩58,210 | ₩55,460 | ₩56,808 | -0.61% | 89만 |
|---|
| 2026.01.22 | ₩55,967 | ₩57,529 | ₩55,473 | ₩55,754 | -0.38% | 66.6만 |
|---|
| 2026.01.21 | ₩55,340 | ₩56,021 | ₩54,125 | ₩55,420 | +0.14% | 75.1만 |
|---|
| 2026.01.20 | ₩56,394 | ₩56,775 | ₩55,140 | ₩55,554 | -1.49% | 68.5만 |
|---|
| 2026.01.16 | ₩58,397 | ₩58,830 | ₩57,155 | ₩57,836 | -0.96% | 74.7만 |
|---|
| 2026.01.15 | ₩58,276 | ₩59,545 | ₩56,888 | ₩58,410 | +0.23% | 114.8만 |
|---|
| 2026.01.14 | ₩62,761 | ₩63,095 | ₩57,409 | ₩57,836 | -7.85% | 76.6만 |
|---|
| 2026.01.13 | ₩65,044 | ₩65,391 | ₩61,613 | ₩62,908 | -3.28% | 61.4만 |
|---|
| 2026.01.12 | ₩65,217 | ₩65,217 | ₩61,479 | ₩64,697 | -0.80% | 67.8만 |
|---|
| 2026.01.09 | ₩67,220 | ₩67,220 | ₩63,936 | ₩63,963 | -4.85% | 86.1만 |
|---|
| 2026.01.08 | ₩65,378 | ₩68,274 | ₩65,257 | ₩65,951 | +0.88% | 87.5만 |
|---|
| 2026.01.07 | ₩65,404 | ₩66,953 | ₩64,710 | ₩65,591 | +0.29% | 59.8만 |
|---|
| 2026.01.06 | ₩63,042 | ₩65,644 | ₩63,042 | ₩65,177 | +3.39% | 86.9만 |
|---|
| 2026.01.05 | ₩61,280 | ₩62,788 | ₩61,013 | ₩62,574 | +2.11% | 123.4만 |
|---|
| 2026.01.02 | ₩61,987 | ₩62,534 | ₩60,452 | ₩60,813 | -1.89% | 105.2만 |
|---|
| 2025.12.31 | ₩61,694 | ₩62,321 | ₩61,093 | ₩62,001 | +0.50% | 103.2만 |
|---|
| 2025.12.30 | ₩62,468 | ₩63,223 | ₩61,427 | ₩61,707 | -1.22% | 70.9만 |
|---|
| 2025.12.29 | ₩63,108 | ₩63,589 | ₩62,214 | ₩62,855 | -0.40% | 44.6만 |
|---|
| 2025.12.26 | ₩64,336 | ₩64,517 | ₩63,362 | ₩63,455 | -1.37% | 38.6만 |
|---|
| 2025.12.24 | ₩64,897 | ₩65,644 | ₩64,190 | ₩64,336 | -0.86% | 26.8만 |
|---|
| 2025.12.23 | ₩63,549 | ₩65,444 | ₩63,375 | ₩65,084 | +2.42% | 61.6만 |
|---|
| 2025.12.22 | ₩63,629 | ₩65,057 | ₩63,068 | ₩64,924 | +2.03% | 79.8만 |
|---|
| 2025.12.19 | ₩64,230 | ₩65,404 | ₩62,855 | ₩63,068 | -1.81% | 128.4만 |
|---|
| 2025.12.18 | ₩65,137 | ₩65,711 | ₩64,003 | ₩64,136 | -1.54% | 97.6만 |
|---|
| 2025.12.17 | ₩64,363 | ₩65,311 | ₩63,589 | ₩64,069 | -0.46% | 94.2만 |
|---|
| 2025.12.16 | ₩64,523 | ₩66,112 | ₩63,951 | ₩64,617 | +0.14% | 89.1만 |
|---|
| 2025.12.15 | ₩66,552 | ₩66,552 | ₩64,043 | ₩64,737 | -2.73% | 125.3만 |
|---|
| 2025.12.12 | ₩66,365 | ₩67,126 | ₩65,791 | ₩66,339 | -0.04% | 88.6만 |
|---|
| 2025.12.11 | ₩66,072 | ₩66,959 | ₩65,291 | ₩66,459 | +0.59% | 58.6만 |
|---|
| 2025.12.10 | ₩65,458 | ₩67,073 | ₩65,284 | ₩66,325 | +1.33% | 127.2만 |
|---|
| 2025.12.09 | ₩66,726 | ₩66,846 | ₩65,071 | ₩66,032 | -1.04% | 121.1만 |
|---|
| 2025.12.08 | ₩67,420 | ₩67,914 | ₩65,351 | ₩65,471 | -2.89% | 315.7만 |
|---|
| 2025.12.05 | ₩66,739 | ₩67,406 | ₩65,685 | ₩66,792 | +0.08% | 147.4만 |
|---|
| 2025.12.04 | ₩61,360 | ₩66,579 | ₩60,759 | ₩66,285 | +8.03% | 149.3만 |
|---|
| 2025.12.03 | ₩62,681 | ₩64,310 | ₩60,939 | ₩61,427 | -2.00% | 208.6만 |
|---|
| 2025.12.02 | ₩64,764 | ₩65,524 | ₩62,081 | ₩62,147 | -4.04% | 128.2만 |
|---|
| 2025.12.01 | ₩65,017 | ₩66,045 | ₩63,883 | ₩64,016 | -1.54% | 147.5만 |
|---|
| 2025.11.28 | ₩65,444 | ₩67,446 | ₩65,024 | ₩65,284 | -0.24% | 102.4만 |
|---|
| 2025.11.26 | ₩64,737 | ₩68,541 | ₩64,430 | ₩66,806 | +3.20% | 287.2만 |
|---|
| 2025.11.25 | ₩62,441 | ₩64,550 | ₩61,734 | ₩64,430 | +3.19% | 112.6만 |
|---|
| 2025.11.24 | ₩62,201 | ₩63,402 | ₩61,940 | ₩62,748 | +0.88% | 172만 |
|---|
| 2025.11.21 | ₩60,652 | ₩61,727 | ₩58,483 | ₩61,387 | +1.21% | 206.2만 |
|---|
| 2025.11.20 | ₩59,771 | ₩62,935 | ₩59,751 | ₩60,546 | +1.30% | 285.3만 |
|---|
| 2025.11.19 | ₩54,726 | ₩59,571 | ₩53,914 | ₩58,864 | +7.56% | 559.2만 |
|---|
| 2025.11.18 | ₩53,558 | ₩54,726 | ₩52,310 | ₩54,219 | +1.23% | 780.1만 |
|---|
| 2025.11.17 | ₩54,125 | ₩55,554 | ₩53,485 | ₩54,512 | +0.72% | 229.1만 |
|---|
| 2025.11.14 | ₩54,726 | ₩56,208 | ₩53,658 | ₩54,673 | -0.10% | 186.1만 |
|---|
| 2025.11.13 | ₩56,581 | ₩56,728 | ₩53,999 | ₩55,727 | -1.51% | 168.6만 |
|---|
| 2025.11.12 | ₩62,201 | ₩62,401 | ₩55,927 | ₩56,501 | -9.16% | 228.2만 |
|---|
| 2025.11.11 | ₩59,852 | ₩60,172 | ₩58,383 | ₩59,144 | -1.18% | 58.2만 |
|---|
| 2025.11.10 | ₩60,345 | ₩60,546 | ₩58,063 | ₩59,131 | -2.01% | 76.7만 |
|---|
| 2025.11.07 | ₩58,784 | ₩60,199 | ₩56,862 | ₩59,384 | +1.02% | 115.2만 |
|---|
| 2025.11.06 | ₩59,011 | ₩62,361 | ₩57,816 | ₩58,784 | -0.38% | 262.5만 |
|---|
| 2025.11.05 | ₩63,883 | ₩66,072 | ₩58,931 | ₩60,586 | -5.16% | 618.1만 |
|---|
| 2025.11.04 | ₩65,404 | ₩71,811 | ₩64,069 | ₩71,331 | +9.06% | 369.9만 |
|---|
| 2025.11.03 | ₩66,499 | ₩68,234 | ₩65,638 | ₩67,193 | +1.04% | 146.1만 |
|---|
| 2025.10.31 | ₩64,069 | ₩67,206 | ₩63,442 | ₩66,419 | +3.67% | 119.2만 |
|---|
| 2025.10.30 | ₩65,124 | ₩66,165 | ₩62,735 | ₩64,950 | -0.27% | 111.2만 |
|---|
| 2025.10.29 | ₩68,087 | ₩68,087 | ₩64,964 | ₩66,205 | -2.76% | 84.4만 |
|---|
| 2025.10.28 | ₩66,125 | ₩68,354 | ₩65,518 | ₩68,034 | +2.89% | 76.3만 |
|---|
| 2025.10.27 | ₩66,953 | ₩67,914 | ₩65,671 | ₩66,565 | -0.58% | 57.9만 |
|---|
| 2025.10.24 | ₩65,738 | ₩67,466 | ₩64,350 | ₩66,205 | +0.71% | 141만 |
|---|
| 2025.10.23 | ₩65,084 | ₩66,739 | ₩64,390 | ₩66,138 | +1.62% | 89.8만 |
|---|
| 2025.10.22 | ₩65,498 | ₩66,097 | ₩63,255 | ₩65,217 | -0.43% | 88.1만 |
|---|
| 2025.10.21 | ₩68,448 | ₩69,275 | ₩66,325 | ₩66,392 | -3.00% | 64.3만 |
|---|
| 2025.10.20 | ₩66,659 | ₩69,075 | ₩65,865 | ₩68,448 | +2.68% | 63.9만 |
|---|
| 2025.10.17 | ₩66,392 | ₩66,939 | ₩64,243 | ₩65,778 | -0.92% | 67.4만 |
|---|
| 2025.10.16 | ₩67,887 | ₩69,395 | ₩66,699 | ₩67,727 | -0.24% | 50.7만 |
|---|
| 2025.10.15 | ₩68,488 | ₩70,096 | ₩67,166 | ₩67,286 | -1.75% | 41.9만 |
|---|
| 2025.10.14 | ₩67,433 | ₩68,087 | ₩65,111 | ₩67,326 | -0.16% | 37.7만 |
|---|
| 2025.10.13 | ₩67,580 | ₩67,793 | ₩65,898 | ₩67,273 | -0.45% | 29.6만 |
|---|
| 2025.10.10 | ₩67,406 | ₩67,954 | ₩65,791 | ₩66,459 | -1.41% | 76.5만 |
|---|