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 | ₩131,498 | ₩137,739 | ₩131,018 | ₩137,233 | +4.36% | 170.2만 |
| 2026.10.08 | ₩129,844 | ₩131,698 | ₩128,084 | ₩130,698 | +0.66% | 91.2만 |
| 2026.10.07 | ₩129,631 | ₩133,085 | ₩129,151 | ₩130,511 | +0.68% | 265.2만 |
| 2026.10.06 | ₩131,938 | ₩133,845 | ₩128,057 | ₩131,164 | -0.59% | 290.8만 |
| 2026.10.05 | ₩132,031 | ₩133,105 | ₩129,848 | ₩131,164 | -0.66% | 317.5만 |
| 2026.10.02 | ₩131,098 | ₩133,005 | ₩129,297 | ₩130,258 | -0.64% | 97.5만 |
| 2026.10.01 | ₩129,364 | ₩131,311 | ₩128,464 | ₩130,618 | +0.97% | 141.6만 |
| 2026.09.30 | ₩127,390 | ₩131,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,684 |
| +1.80% |
| 163.5만 |
| 2026.09.29 | ₩125,630 | ₩130,631 | ₩122,056 | ₩126,977 | +1.07% | 172.4만 |
|---|
| 2026.09.28 | ₩125,336 | ₩125,570 | ₩122,376 | ₩123,296 | -1.63% | 127.7만 |
|---|
| 2026.09.25 | ₩122,616 | ₩128,631 | ₩121,406 | ₩127,457 | +3.95% | 109.1만 |
|---|
| 2026.09.24 | ₩122,056 | ₩124,830 | ₩120,475 | ₩122,669 | +0.50% | 230.5만 |
|---|
| 2026.09.23 | ₩124,870 | ₩125,737 | ₩119,695 | ₩123,069 | -1.44% | 170.3만 |
|---|
| 2026.09.22 | ₩125,963 | ₩126,163 | ₩122,402 | ₩125,563 | -0.32% | 132.8만 |
|---|
| 2026.09.21 | ₩126,803 | ₩127,797 | ₩123,923 | ₩125,963 | -0.66% | 112.5만 |
|---|
| 2026.09.18 | ₩127,217 | ₩128,377 | ₩123,496 | ₩126,563 | -0.51% | 486.6만 |
|---|
| 2026.09.17 | ₩124,950 | ₩128,911 | ₩124,903 | ₩126,323 | +1.10% | 206만 |
|---|
| 2026.09.16 | ₩122,802 | ₩127,524 | ₩122,189 | ₩125,003 | +1.79% | 179.7만 |
|---|
| 2026.09.15 | ₩126,337 | ₩127,364 | ₩123,176 | ₩123,216 | -2.47% | 116.3만 |
|---|
| 2026.09.14 | ₩118,281 | ₩126,510 | ₩118,068 | ₩126,417 | +6.88% | 245.8만 |
|---|
| 2026.09.11 | ₩119,362 | ₩121,106 | ₩115,081 | ₩118,148 | -1.02% | 172.6만 |
|---|
| 2026.09.10 | ₩118,695 | ₩122,376 | ₩115,734 | ₩117,708 | -0.83% | 242.3만 |
|---|
| 2026.09.09 | ₩125,043 | ₩125,043 | ₩118,788 | ₩121,776 | -2.61% | 151.3만 |
|---|
| 2026.09.08 | ₩122,536 | ₩124,696 | ₩120,129 | ₩123,616 | +0.88% | 219.8만 |
|---|
| 2026.09.04 | ₩120,029 | ₩124,216 | ₩119,239 | ₩123,189 | +2.63% | 117.9만 |
|---|
| 2026.09.03 | ₩123,509 | ₩124,016 | ₩118,455 | ₩121,042 | -2.00% | 130만 |
|---|
| 2026.09.02 | ₩120,762 | ₩124,426 | ₩119,975 | ₩122,496 | +1.44% | 254만 |
|---|
| 2026.09.01 | ₩121,882 | ₩123,016 | ₩119,055 | ₩120,055 | -1.50% | 172.9만 |
|---|
| 2026.08.31 | ₩115,868 | ₩123,616 | ₩114,360 | ₩123,443 | +6.54% | 200.1만 |
|---|
| 2026.08.28 | ₩122,696 | ₩123,503 | ₩116,108 | ₩116,494 | -5.05% | 299.1만 |
|---|
| 2026.08.27 | ₩122,176 | ₩127,457 | ₩121,509 | ₩123,829 | +1.35% | 163.6만 |
|---|
| 2026.08.26 | ₩119,095 | ₩124,696 | ₩118,041 | ₩120,695 | +1.34% | 197.5만 |
|---|
| 2026.08.25 | ₩120,109 | ₩122,549 | ₩115,627 | ₩119,855 | -0.21% | 234.8만 |
|---|
| 2026.08.24 | ₩117,921 | ₩123,003 | ₩116,637 | ₩120,002 | +1.76% | 258.3만 |
|---|
| 2026.08.21 | ₩114,294 | ₩118,882 | ₩112,333 | ₩117,921 | +3.17% | 142.1만 |
|---|
| 2026.08.20 | ₩117,668 | ₩119,842 | ₩113,800 | ₩114,187 | -2.96% | 140.3만 |
|---|
| 2026.08.19 | ₩119,162 | ₩120,961 | ₩116,414 | ₩117,975 | -1.00% | 147.2만 |
|---|
| 2026.08.18 | ₩116,174 | ₩119,975 | ₩113,374 | ₩117,681 | +1.30% | 112.4만 |
|---|
| 2026.08.17 | ₩116,534 | ₩119,695 | ₩115,294 | ₩117,188 | +0.56% | 122.3만 |
|---|
| 2026.08.14 | ₩117,028 | ₩118,555 | ₩114,907 | ₩118,015 | +0.84% | 105.5만 |
|---|
| 2026.08.13 | ₩115,974 | ₩118,241 | ₩114,694 | ₩116,588 | +0.53% | 79.8만 |
|---|
| 2026.08.12 | ₩118,828 | ₩119,122 | ₩114,694 | ₩115,121 | -3.12% | 136.9만 |
|---|
| 2026.08.11 | ₩120,695 | ₩124,203 | ₩118,682 | ₩118,708 | -1.65% | 245.4만 |
|---|
| 2026.08.10 | ₩119,868 | ₩123,883 | ₩118,868 | ₩122,122 | +1.88% | 219.6만 |
|---|
| 2026.08.07 | ₩107,199 | ₩120,562 | ₩107,172 | ₩119,135 | +11.13% | 256.3만 |
|---|
| 2026.08.06 | ₩104,825 | ₩107,892 | ₩104,025 | ₩106,799 | +1.88% | 186.7만 |
|---|
| 2026.08.05 | ₩101,971 | ₩119,735 | ₩100,277 | ₩107,746 | +5.66% | 396.6만 |
|---|
| 2026.08.04 | ₩104,038 | ₩108,919 | ₩103,358 | ₩105,918 | +1.81% | 257.1만 |
|---|
| 2026.08.03 | ₩101,504 | ₩105,545 | ₩100,731 | ₩103,558 | +2.02% | 167.2만 |
|---|
| 2026.07.31 | ₩100,504 | ₩103,398 | ₩99,597 | ₩99,637 | -0.86% | 112.8만 |
|---|
| 2026.07.30 | ₩98,823 | ₩100,571 | ₩96,743 | ₩100,170 | +1.36% | 140.7만 |
|---|
| 2026.07.29 | ₩100,744 | ₩103,131 | ₩98,357 | ₩98,770 | -1.96% | 112.8만 |
|---|
| 2026.07.28 | ₩100,170 | ₩101,524 | ₩95,228 | ₩100,357 | +0.19% | 146.2만 |
|---|
| 2026.07.27 | ₩100,290 | ₩101,911 | ₩99,317 | ₩100,170 | -0.12% | 95.1만 |
|---|
| 2026.07.24 | ₩103,985 | ₩104,045 | ₩98,250 | ₩99,104 | -4.69% | 151.7만 |
|---|
| 2026.07.23 | ₩104,678 | ₩105,012 | ₩101,357 | ₩102,278 | -2.29% | 130만 |
|---|
| 2026.07.22 | ₩111,133 | ₩112,080 | ₩103,945 | ₩105,465 | -5.10% | 219만 |
|---|
| 2026.07.21 | ₩116,961 | ₩117,624 | ₩110,053 | ₩112,493 | -3.82% | 223.6만 |
|---|
| 2026.07.20 | ₩116,028 | ₩118,175 | ₩114,320 | ₩116,961 | +0.80% | 115.1만 |
|---|
| 2026.07.17 | ₩112,933 | ₩116,614 | ₩111,760 | ₩116,148 | +2.85% | 191.1만 |
|---|
| 2026.07.16 | ₩114,987 | ₩117,828 | ₩112,027 | ₩114,667 | -0.28% | 135.1만 |
|---|
| 2026.07.15 | ₩118,095 | ₩119,868 | ₩113,654 | ₩114,360 | -3.16% | 184.2만 |
|---|
| 2026.07.14 | ₩118,028 | ₩121,359 | ₩117,108 | ₩119,108 | +0.92% | 134.9만 |
|---|
| 2026.07.13 | ₩121,429 | ₩122,029 | ₩118,148 | ₩120,029 | -1.15% | 247.8만 |
|---|
| 2026.07.10 | ₩118,815 | ₩120,735 | ₩116,622 | ₩118,428 | -0.33% | 117.6만 |
|---|
| 2026.07.09 | ₩119,002 | ₩121,456 | ₩118,561 | ₩119,922 | +0.77% | 129.2만 |
|---|
| 2026.07.08 | ₩117,961 | ₩120,142 | ₩115,862 | ₩118,028 | +0.06% | 177.5만 |
|---|
| 2026.07.07 | ₩118,388 | ₩121,247 | ₩116,961 | ₩119,095 | +0.60% | 199.4만 |
|---|
| 2026.07.06 | ₩111,253 | ₩120,187 | ₩110,773 | ₩118,055 | +6.11% | 170.9만 |
|---|
| 2026.07.02 | ₩113,360 | ₩114,224 | ₩110,066 | ₩112,093 | -1.12% | 111.3만 |
|---|
| 2026.07.01 | ₩111,466 | ₩115,574 | ₩108,986 | ₩113,454 | +1.78% | 200.8만 |
|---|
| 2026.06.30 | ₩108,106 | ₩111,813 | ₩106,692 | ₩110,693 | +2.39% | 180.7만 |
|---|
| 2026.06.29 | ₩105,238 | ₩112,853 | ₩104,026 | ₩108,666 | +3.26% | 434.2만 |
|---|
| 2026.06.26 | ₩99,870 | ₩105,705 | ₩99,050 | ₩105,318 | +5.46% | 894.7만 |
|---|
| 2026.06.25 | ₩94,542 | ₩100,250 | ₩92,555 | ₩100,210 | +6.00% | 285.1만 |
|---|
| 2026.06.24 | ₩96,009 | ₩96,543 | ₩93,622 | ₩94,102 | -1.99% | 191.3만 |
|---|
| 2026.06.23 | ₩90,755 | ₩94,356 | ₩90,501 | ₩93,862 | +3.42% | 131.8만 |
|---|
| 2026.06.22 | ₩92,515 | ₩95,276 | ₩91,102 | ₩91,822 | -0.75% | 230.8만 |
|---|
| 2026.06.18 | ₩89,941 | ₩92,755 | ₩87,968 | ₩92,582 | +2.94% | 282.6만 |
|---|
| 2026.06.17 | ₩90,688 | ₩91,848 | ₩88,901 | ₩89,408 | -1.41% | 149.9만 |
|---|
| 2026.06.16 | ₩92,062 | ₩94,316 | ₩89,435 | ₩90,435 | -1.77% | 231.4만 |
|---|
| 2026.06.15 | ₩88,354 | ₩91,588 | ₩88,021 | ₩91,155 | +3.17% | 188.2만 |
|---|
| 2026.06.12 | ₩88,221 | ₩89,221 | ₩84,633 | ₩87,141 | -1.22% | 122.3만 |
|---|
| 2026.06.11 | ₩84,407 | ₩89,008 | ₩82,033 | ₩86,354 | +2.31% | 244.8만 |
|---|
| 2026.06.10 | ₩86,914 | ₩88,008 | ₩82,019 | ₩82,766 | -4.77% | 289.9만 |
|---|
| 2026.06.09 | ₩84,660 | ₩87,727 | ₩82,153 | ₩83,727 | -1.10% | 186.7만 |
|---|
| 2026.06.08 | ₩86,007 | ₩87,646 | ₩83,767 | ₩83,833 | -2.53% | 167.4만 |
|---|
| 2026.06.05 | ₩84,020 | ₩88,754 | ₩84,020 | ₩84,847 | +0.98% | 240.8만 |
|---|
| 2026.06.04 | ₩78,445 | ₩85,754 | ₩77,558 | ₩83,993 | +7.07% | 210.1만 |
|---|
| 2026.06.03 | ₩77,939 | ₩78,605 | ₩75,711 | ₩78,232 | +0.38% | 100만 |
|---|
| 2026.06.02 | ₩80,019 | ₩81,086 | ₩77,378 | ₩77,992 | -2.53% | 177.8만 |
|---|
| 2026.06.01 | ₩76,485 | ₩82,786 | ₩73,551 | ₩81,246 | +6.22% | 335.7만 |
|---|
| 2026.05.29 | ₩73,604 | ₩75,831 | ₩72,190 | ₩74,964 | +1.85% | 273.7만 |
|---|
| 2026.05.28 | ₩71,684 | ₩73,417 | ₩70,590 | ₩73,284 | +2.23% | 127.6만 |
|---|
| 2026.05.27 | ₩70,430 | ₩73,271 | ₩69,683 | ₩71,457 | +1.46% | 99.1만 |
|---|
| 2026.05.26 | ₩73,938 | ₩74,284 | ₩70,457 | ₩70,657 | -4.44% | 131만 |
|---|
| 2026.05.22 | ₩73,137 | ₩74,098 | ₩71,650 | ₩73,684 | +0.75% | 130.6만 |
|---|
| 2026.05.21 | ₩72,511 | ₩74,684 | ₩71,830 | ₩73,511 | +1.38% | 110.1만 |
|---|
| 2026.05.20 | ₩73,804 | ₩73,804 | ₩71,497 | ₩73,004 | -1.08% | 125.3만 |
|---|
| 2026.05.19 | ₩73,484 | ₩74,258 | ₩72,361 | ₩73,297 | -0.25% | 85.4만 |
|---|
| 2026.05.18 | ₩73,751 | ₩74,458 | ₩72,337 | ₩72,964 | -1.07% | 107만 |
|---|
| 2026.05.15 | ₩71,897 | ₩73,978 | ₩71,190 | ₩72,684 | +1.09% | 109.7만 |
|---|
| 2026.05.14 | ₩72,537 | ₩73,404 | ₩68,976 | ₩71,857 | -0.94% | 211.8만 |
|---|
| 2026.05.13 | ₩73,898 | ₩74,391 | ₩71,164 | ₩72,097 | -2.44% | 159.1만 |
|---|
| 2026.05.12 | ₩71,550 | ₩73,762 | ₩71,550 | ₩73,644 | +2.93% | 115.5만 |
|---|
| 2026.05.11 | ₩74,044 | ₩75,351 | ₩71,817 | ₩73,004 | -1.40% | 178.2만 |
|---|
| 2026.05.08 | ₩73,484 | ₩74,711 | ₩71,977 | ₩74,711 | +1.67% | 186.3만 |
|---|
| 2026.05.07 | ₩71,950 | ₩74,258 | ₩70,030 | ₩73,351 | +1.95% | 275.3만 |
|---|
| 2026.05.06 | ₩70,017 | ₩74,404 | ₩64,122 | ₩73,137 | +4.46% | 510.2만 |
|---|
| 2026.05.05 | ₩65,509 | ₩70,217 | ₩65,509 | ₩66,349 | +1.28% | 595만 |
|---|
| 2026.05.04 | ₩60,934 | ₩66,016 | ₩60,028 | ₩65,202 | +7.00% | 172.5만 |
|---|
| 2026.05.01 | ₩60,014 | ₩61,001 | ₩59,481 | ₩60,588 | +0.96% | 63.6만 |
|---|
| 2026.04.30 | ₩58,681 | ₩60,774 | ₩57,587 | ₩59,481 | +1.36% | 113.2만 |
|---|
| 2026.04.29 | ₩59,401 | ₩60,194 | ₩57,827 | ₩58,667 | -1.23% | 90.2만 |
|---|
| 2026.04.28 | ₩59,974 | ₩61,335 | ₩59,214 | ₩59,668 | -0.51% | 101.2만 |
|---|
| 2026.04.27 | ₩58,614 | ₩60,748 | ₩58,614 | ₩60,054 | +2.46% | 60.8만 |
|---|
| 2026.04.24 | ₩57,840 | ₩59,187 | ₩57,387 | ₩59,067 | +2.12% | 43.1만 |
|---|
| 2026.04.23 | ₩58,574 | ₩58,894 | ₩56,427 | ₩57,667 | -1.55% | 51.8만 |
|---|
| 2026.04.22 | ₩60,028 | ₩60,268 | ₩58,914 | ₩59,694 | -0.56% | 35.8만 |
|---|
| 2026.04.21 | ₩58,894 | ₩60,894 | ₩57,854 | ₩59,427 | +0.91% | 99.7만 |
|---|
| 2026.04.20 | ₩57,160 | ₩58,587 | ₩57,160 | ₩58,587 | +2.50% | 56.2만 |
|---|
| 2026.04.17 | ₩58,547 | ₩59,241 | ₩57,080 | ₩57,774 | -1.32% | 48.3만 |
|---|
| 2026.04.16 | ₩55,760 | ₩57,547 | ₩55,480 | ₩57,240 | +2.65% | 78.3만 |
|---|
| 2026.04.15 | ₩52,199 | ₩55,373 | ₩52,012 | ₩55,306 | +5.95% | 76.4만 |
|---|
| 2026.04.14 | ₩51,492 | ₩53,866 | ₩51,039 | ₩51,719 | +0.44% | 105.1만 |
|---|
| 2026.04.13 | ₩47,105 | ₩50,999 | ₩47,078 | ₩50,452 | +7.11% | 75.8만 |
|---|
| 2026.04.10 | ₩47,851 | ₩48,091 | ₩46,198 | ₩47,225 | -1.31% | 98만 |
|---|
| 2026.04.09 | ₩50,679 | ₩50,865 | ₩47,825 | ₩47,985 | -5.32% | 81.1만 |
|---|
| 2026.04.08 | ₩51,806 | ₩52,946 | ₩50,732 | ₩51,065 | -1.43% | 47.9만 |
|---|
| 2026.04.07 | ₩52,012 | ₩52,546 | ₩50,639 | ₩50,705 | -2.51% | 49.5만 |
|---|
| 2026.04.06 | ₩52,012 | ₩53,093 | ₩51,519 | ₩52,266 | +0.49% | 49만 |
|---|
| 2026.04.02 | ₩50,185 | ₩52,426 | ₩49,425 | ₩51,986 | +3.59% | 47.6만 |
|---|
| 2026.04.01 | ₩52,012 | ₩52,272 | ₩50,412 | ₩51,332 | -1.31% | 49.2만 |
|---|
| 2026.03.31 | ₩50,345 | ₩52,399 | ₩49,372 | ₩51,426 | +2.15% | 124.8만 |
|---|
| 2026.03.30 | ₩48,678 | ₩49,972 | ₩47,211 | ₩49,038 | +0.74% | 89만 |
|---|
| 2026.03.27 | ₩53,346 | ₩53,433 | ₩48,131 | ₩48,345 | -9.38% | 147.7만 |
|---|
| 2026.03.26 | ₩53,319 | ₩55,240 | ₩53,106 | ₩53,586 | +0.50% | 58.4만 |
|---|
| 2026.03.25 | ₩54,920 | ₩55,380 | ₩51,772 | ₩53,599 | -2.40% | 75.9만 |
|---|
| 2026.03.24 | ₩55,880 | ₩56,040 | ₩53,893 | ₩54,560 | -2.36% | 44.5만 |
|---|
| 2026.03.23 | ₩56,547 | ₩57,174 | ₩54,146 | ₩56,160 | -0.68% | 74.1만 |
|---|
| 2026.03.20 | ₩59,094 | ₩59,094 | ₩56,573 | ₩56,653 | -4.13% | 78.4만 |
|---|
| 2026.03.19 | ₩58,747 | ₩60,294 | ₩58,747 | ₩59,361 | +1.04% | 79.9만 |
|---|
| 2026.03.18 | ₩58,681 | ₩59,534 | ₩57,294 | ₩59,187 | +0.86% | 78만 |
|---|
| 2026.03.17 | ₩58,174 | ₩59,214 | ₩57,760 | ₩58,827 | +1.12% | 125.4만 |
|---|
| 2026.03.16 | ₩60,014 | ₩60,548 | ₩57,774 | ₩57,787 | -3.71% | 71.9만 |
|---|
| 2026.03.13 | ₩60,014 | ₩60,348 | ₩59,081 | ₩60,014 | 0.00% | 107.9만 |
|---|
| 2026.03.12 | ₩60,361 | ₩61,028 | ₩59,254 | ₩59,294 | -1.77% | 118.7만 |
|---|
| 2026.03.11 | ₩61,215 | ₩61,641 | ₩59,531 | ₩60,601 | -1.00% | 121.8만 |
|---|
| 2026.03.10 | ₩61,708 | ₩62,321 | ₩60,881 | ₩61,308 | -0.65% | 126.3만 |
|---|
| 2026.03.09 | ₩60,681 | ₩61,761 | ₩60,294 | ₩61,335 | +1.08% | 150만 |
|---|
| 2026.03.06 | ₩60,428 | ₩61,561 | ₩58,987 | ₩61,535 | +1.83% | 175.5만 |
|---|
| 2026.03.05 | ₩60,908 | ₩63,002 | ₩60,414 | ₩61,135 | +0.37% | 146.1만 |
|---|
| 2026.03.04 | ₩60,014 | ₩61,988 | ₩59,641 | ₩60,961 | +1.58% | 168.7만 |
|---|
| 2026.03.03 | ₩58,361 | ₩60,494 | ₩57,160 | ₩59,161 | +1.37% | 96.8만 |
|---|
| 2026.03.02 | ₩55,880 | ₩59,961 | ₩55,800 | ₩59,828 | +7.06% | 97.5만 |
|---|
| 2026.02.27 | ₩57,107 | ₩58,734 | ₩56,560 | ₩57,027 | -0.14% | 138.9만 |
|---|
| 2026.02.26 | ₩54,613 | ₩58,254 | ₩53,613 | ₩58,240 | +6.64% | 137.9만 |
|---|
| 2026.02.25 | ₩53,306 | ₩55,013 | ₩52,906 | ₩54,213 | +1.70% | 149.3만 |
|---|
| 2026.02.24 | ₩51,159 | ₩53,986 | ₩50,239 | ₩53,493 | +4.56% | 120.5만 |
|---|
| 2026.02.23 | ₩54,133 | ₩54,266 | ₩51,172 | ₩51,279 | -5.27% | 155.4만 |
|---|
| 2026.02.20 | ₩55,987 | ₩57,294 | ₩55,033 | ₩55,093 | -1.60% | 142만 |
|---|
| 2026.02.19 | ₩53,879 | ₩55,960 | ₩52,826 | ₩55,907 | +3.76% | 181.5만 |
|---|
| 2026.02.18 | ₩52,412 | ₩54,520 | ₩52,172 | ₩54,093 | +3.21% | 101.2만 |
|---|
| 2026.02.17 | ₩52,012 | ₩53,842 | ₩51,205 | ₩52,266 | +0.49% | 167.1만 |
|---|
| 2026.02.13 | ₩51,332 | ₩54,506 | ₩51,332 | ₩51,932 | +1.17% | 266.6만 |
|---|
| 2026.02.12 | ₩51,866 | ₩54,666 | ₩51,719 | ₩52,639 | +1.49% | 396.4만 |
|---|
| 2026.02.11 | ₩51,346 | ₩53,279 | ₩45,357 | ₩51,692 | +0.68% | 586.7만 |
|---|
| 2026.02.10 | ₩42,690 | ₩44,771 | ₩42,263 | ₩44,077 | +3.25% | 302만 |
|---|
| 2026.02.09 | ₩41,090 | ₩42,984 | ₩40,116 | ₩42,890 | +4.38% | 106.6만 |
|---|
| 2026.02.06 | ₩43,224 | ₩44,229 | ₩41,176 | ₩41,570 | -3.83% | 133.2만 |
|---|
| 2026.02.05 | ₩44,224 | ₩45,344 | ₩41,663 | ₩42,397 | -4.13% | 123.1만 |
|---|
| 2026.02.04 | ₩44,104 | ₩46,238 | ₩41,850 | ₩44,344 | +0.54% | 152.2만 |
|---|
| 2026.02.03 | ₩48,612 | ₩48,612 | ₩43,037 | ₩44,104 | -9.27% | 150.4만 |
|---|
| 2026.02.02 | ₩46,691 | ₩47,385 | ₩46,139 | ₩46,984 | +0.63% | 82.3만 |
|---|
| 2026.01.30 | ₩48,145 | ₩48,998 | ₩45,544 | ₩46,544 | -3.32% | 125.3만 |
|---|
| 2026.01.29 | ₩50,012 | ₩50,059 | ₩45,758 | ₩48,305 | -3.41% | 180.9만 |
|---|
| 2026.01.28 | ₩53,799 | ₩53,799 | ₩50,012 | ₩50,212 | -6.67% | 91.3만 |
|---|
| 2026.01.27 | ₩54,933 | ₩54,973 | ₩52,839 | ₩53,879 | -1.92% | 72.4만 |
|---|
| 2026.01.26 | ₩56,787 | ₩57,307 | ₩54,880 | ₩55,426 | -2.40% | 86.8만 |
|---|
| 2026.01.23 | ₩57,107 | ₩58,160 | ₩55,413 | ₩56,760 | -0.61% | 89만 |
|---|
| 2026.01.22 | ₩55,920 | ₩57,480 | ₩55,426 | ₩55,707 | -0.38% | 66.6만 |
|---|
| 2026.01.21 | ₩55,293 | ₩55,973 | ₩54,080 | ₩55,373 | +0.14% | 75.1만 |
|---|
| 2026.01.20 | ₩56,347 | ₩56,727 | ₩55,093 | ₩55,507 | -1.49% | 68.5만 |
|---|
| 2026.01.16 | ₩58,347 | ₩58,781 | ₩57,107 | ₩57,787 | -0.96% | 74.7만 |
|---|
| 2026.01.15 | ₩58,227 | ₩59,494 | ₩56,840 | ₩58,361 | +0.23% | 114.8만 |
|---|
| 2026.01.14 | ₩62,708 | ₩63,042 | ₩57,360 | ₩57,787 | -7.85% | 76.6만 |
|---|
| 2026.01.13 | ₩64,989 | ₩65,336 | ₩61,561 | ₩62,855 | -3.28% | 61.4만 |
|---|
| 2026.01.12 | ₩65,162 | ₩65,162 | ₩61,427 | ₩64,642 | -0.80% | 67.8만 |
|---|
| 2026.01.09 | ₩67,163 | ₩67,163 | ₩63,882 | ₩63,909 | -4.85% | 86.1만 |
|---|
| 2026.01.08 | ₩65,322 | ₩68,216 | ₩65,202 | ₩65,896 | +0.88% | 87.5만 |
|---|
| 2026.01.07 | ₩65,349 | ₩66,896 | ₩64,655 | ₩65,536 | +0.29% | 59.8만 |
|---|
| 2026.01.06 | ₩62,988 | ₩65,589 | ₩62,988 | ₩65,122 | +3.39% | 86.9만 |
|---|
| 2026.01.05 | ₩61,228 | ₩62,735 | ₩60,961 | ₩62,522 | +2.11% | 123.4만 |
|---|
| 2026.01.02 | ₩61,935 | ₩62,482 | ₩60,401 | ₩60,761 | -1.89% | 105.2만 |
|---|
| 2025.12.31 | ₩61,641 | ₩62,268 | ₩61,041 | ₩61,948 | +0.50% | 103.2만 |
|---|
| 2025.12.30 | ₩62,415 | ₩63,170 | ₩61,375 | ₩61,655 | -1.22% | 70.9만 |
|---|
| 2025.12.29 | ₩63,055 | ₩63,535 | ₩62,161 | ₩62,802 | -0.40% | 44.6만 |
|---|
| 2025.12.26 | ₩64,282 | ₩64,462 | ₩63,308 | ₩63,402 | -1.37% | 38.6만 |
|---|
| 2025.12.24 | ₩64,842 | ₩65,589 | ₩64,135 | ₩64,282 | -0.86% | 26.8만 |
|---|
| 2025.12.23 | ₩63,495 | ₩65,389 | ₩63,322 | ₩65,029 | +2.42% | 61.6만 |
|---|
| 2025.12.22 | ₩63,575 | ₩65,002 | ₩63,015 | ₩64,869 | +2.03% | 79.8만 |
|---|
| 2025.12.19 | ₩64,175 | ₩65,349 | ₩62,802 | ₩63,015 | -1.81% | 128.4만 |
|---|
| 2025.12.18 | ₩65,082 | ₩65,656 | ₩63,949 | ₩64,082 | -1.54% | 97.6만 |
|---|
| 2025.12.17 | ₩64,309 | ₩65,255 | ₩63,535 | ₩64,015 | -0.46% | 94.2만 |
|---|
| 2025.12.16 | ₩64,469 | ₩66,056 | ₩63,897 | ₩64,562 | +0.14% | 89.1만 |
|---|
| 2025.12.15 | ₩66,496 | ₩66,496 | ₩63,989 | ₩64,682 | -2.73% | 125.3만 |
|---|
| 2025.12.12 | ₩66,309 | ₩67,069 | ₩65,736 | ₩66,282 | -0.04% | 88.6만 |
|---|
| 2025.12.11 | ₩66,016 | ₩66,903 | ₩65,235 | ₩66,402 | +0.59% | 58.6만 |
|---|
| 2025.12.10 | ₩65,402 | ₩67,016 | ₩65,229 | ₩66,269 | +1.33% | 127.2만 |
|---|
| 2025.12.09 | ₩66,669 | ₩66,789 | ₩65,015 | ₩65,976 | -1.04% | 121.1만 |
|---|
| 2025.12.08 | ₩67,363 | ₩67,856 | ₩65,296 | ₩65,416 | -2.89% | 315.7만 |
|---|
| 2025.12.05 | ₩66,683 | ₩67,349 | ₩65,629 | ₩66,736 | +0.08% | 147.4만 |
|---|
| 2025.12.04 | ₩61,308 | ₩66,522 | ₩60,708 | ₩66,229 | +8.03% | 149.3만 |
|---|
| 2025.12.03 | ₩62,628 | ₩64,255 | ₩60,888 | ₩61,375 | -2.00% | 208.6만 |
|---|
| 2025.12.02 | ₩64,709 | ₩65,469 | ₩62,028 | ₩62,095 | -4.04% | 128.2만 |
|---|
| 2025.12.01 | ₩64,962 | ₩65,989 | ₩63,828 | ₩63,962 | -1.54% | 147.5만 |
|---|
| 2025.11.28 | ₩65,389 | ₩67,389 | ₩64,969 | ₩65,229 | -0.24% | 102.4만 |
|---|
| 2025.11.26 | ₩64,682 | ₩68,483 | ₩64,375 | ₩66,749 | +3.20% | 287.2만 |
|---|
| 2025.11.25 | ₩62,388 | ₩64,495 | ₩61,681 | ₩64,375 | +3.19% | 112.6만 |
|---|
| 2025.11.24 | ₩62,148 | ₩63,348 | ₩61,888 | ₩62,695 | +0.88% | 172만 |
|---|
| 2025.11.21 | ₩60,601 | ₩61,675 | ₩58,434 | ₩61,335 | +1.21% | 206.2만 |
|---|
| 2025.11.20 | ₩59,721 | ₩62,882 | ₩59,701 | ₩60,494 | +1.30% | 285.3만 |
|---|
| 2025.11.19 | ₩54,680 | ₩59,521 | ₩53,869 | ₩58,814 | +7.56% | 559.2만 |
|---|
| 2025.11.18 | ₩53,513 | ₩54,680 | ₩52,266 | ₩54,173 | +1.23% | 780.1만 |
|---|
| 2025.11.17 | ₩54,080 | ₩55,507 | ₩53,439 | ₩54,466 | +0.72% | 229.1만 |
|---|
| 2025.11.14 | ₩54,680 | ₩56,160 | ₩53,613 | ₩54,626 | -0.10% | 186.1만 |
|---|
| 2025.11.13 | ₩56,533 | ₩56,680 | ₩53,953 | ₩55,680 | -1.51% | 168.6만 |
|---|
| 2025.11.12 | ₩62,148 | ₩62,348 | ₩55,880 | ₩56,453 | -9.16% | 228.2만 |
|---|
| 2025.11.11 | ₩59,801 | ₩60,121 | ₩58,334 | ₩59,094 | -1.18% | 58.2만 |
|---|
| 2025.11.10 | ₩60,294 | ₩60,494 | ₩58,014 | ₩59,081 | -2.01% | 76.7만 |
|---|
| 2025.11.07 | ₩58,734 | ₩60,148 | ₩56,813 | ₩59,334 | +1.02% | 115.2만 |
|---|
| 2025.11.06 | ₩58,961 | ₩62,308 | ₩57,767 | ₩58,734 | -0.38% | 262.5만 |
|---|
| 2025.11.05 | ₩63,828 | ₩66,016 | ₩58,881 | ₩60,534 | -5.16% | 618.1만 |
|---|
| 2025.11.04 | ₩65,349 | ₩71,750 | ₩64,015 | ₩71,270 | +9.06% | 369.9만 |
|---|
| 2025.11.03 | ₩66,442 | ₩68,176 | ₩65,582 | ₩67,136 | +1.04% | 146.1만 |
|---|
| 2025.10.31 | ₩64,015 | ₩67,149 | ₩63,388 | ₩66,362 | +3.67% | 119.2만 |
|---|
| 2025.10.30 | ₩65,069 | ₩66,109 | ₩62,682 | ₩64,895 | -0.27% | 111.2만 |
|---|
| 2025.10.29 | ₩68,029 | ₩68,029 | ₩64,909 | ₩66,149 | -2.76% | 84.4만 |
|---|
| 2025.10.28 | ₩66,069 | ₩68,296 | ₩65,462 | ₩67,976 | +2.89% | 76.3만 |
|---|
| 2025.10.27 | ₩66,896 | ₩67,856 | ₩65,616 | ₩66,509 | -0.58% | 57.9만 |
|---|
| 2025.10.24 | ₩65,682 | ₩67,409 | ₩64,295 | ₩66,149 | +0.71% | 141만 |
|---|
| 2025.10.23 | ₩65,029 | ₩66,683 | ₩64,335 | ₩66,082 | +1.62% | 89.8만 |
|---|
| 2025.10.22 | ₩65,442 | ₩66,041 | ₩63,202 | ₩65,162 | -0.43% | 88.1만 |
|---|
| 2025.10.21 | ₩68,390 | ₩69,216 | ₩66,269 | ₩66,336 | -3.00% | 64.3만 |
|---|
| 2025.10.20 | ₩66,602 | ₩69,016 | ₩65,809 | ₩68,390 | +2.68% | 63.9만 |
|---|
| 2025.10.17 | ₩66,336 | ₩66,883 | ₩64,189 | ₩65,722 | -0.92% | 67.4만 |
|---|
| 2025.10.16 | ₩67,829 | ₩69,336 | ₩66,642 | ₩67,669 | -0.24% | 50.7만 |
|---|
| 2025.10.15 | ₩68,430 | ₩70,037 | ₩67,109 | ₩67,229 | -1.75% | 41.9만 |
|---|
| 2025.10.14 | ₩67,376 | ₩68,029 | ₩65,055 | ₩67,269 | -0.16% | 37.7만 |
|---|
| 2025.10.13 | ₩67,523 | ₩67,736 | ₩65,842 | ₩67,216 | -0.45% | 29.6만 |
|---|
| 2025.10.10 | ₩67,349 | ₩67,896 | ₩65,736 | ₩66,402 | -1.41% | 76.5만 |
|---|