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 | ₩131,489 | ₩137,730 | ₩131,009 | ₩137,223 | +4.36% | 170.2만 |
| 2026.10.08 | ₩129,835 | ₩131,689 | ₩128,075 | ₩130,689 | +0.66% | 91.2만 |
| 2026.10.07 | ₩129,622 | ₩133,076 | ₩129,142 | ₩130,502 | +0.68% | 265.2만 |
| 2026.10.06 | ₩131,929 | ₩133,836 | ₩128,048 | ₩131,156 | -0.59% | 290.8만 |
| 2026.10.05 | ₩132,022 | ₩133,096 | ₩129,839 | ₩131,156 | -0.66% | 317.5만 |
| 2026.10.02 | ₩131,089 | ₩132,996 | ₩129,289 | ₩130,249 | -0.64% | 97.5만 |
| 2026.10.01 | ₩129,355 | ₩131,302 | ₩128,455 | ₩130,609 | +0.97% | 141.6만 |
| 2026.09.30 | ₩127,382 | ₩131,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,675 |
| +1.80% |
| 163.5만 |
| 2026.09.29 | ₩125,621 | ₩130,622 | ₩122,047 | ₩126,968 | +1.07% | 172.4만 |
|---|
| 2026.09.28 | ₩125,328 | ₩125,561 | ₩122,367 | ₩123,288 | -1.63% | 127.7만 |
|---|
| 2026.09.25 | ₩122,608 | ₩128,622 | ₩121,398 | ₩127,448 | +3.95% | 109.1만 |
|---|
| 2026.09.24 | ₩122,047 | ₩124,821 | ₩120,467 | ₩122,661 | +0.50% | 230.5만 |
|---|
| 2026.09.23 | ₩124,861 | ₩125,728 | ₩119,687 | ₩123,061 | -1.44% | 170.3만 |
|---|
| 2026.09.22 | ₩125,955 | ₩126,155 | ₩122,394 | ₩125,555 | -0.32% | 132.8만 |
|---|
| 2026.09.21 | ₩126,795 | ₩127,788 | ₩123,914 | ₩125,955 | -0.66% | 112.5만 |
|---|
| 2026.09.18 | ₩127,208 | ₩128,368 | ₩123,488 | ₩126,555 | -0.51% | 486.6만 |
|---|
| 2026.09.17 | ₩124,941 | ₩128,902 | ₩124,895 | ₩126,315 | +1.10% | 206만 |
|---|
| 2026.09.16 | ₩122,794 | ₩127,515 | ₩122,181 | ₩124,995 | +1.79% | 179.7만 |
|---|
| 2026.09.15 | ₩126,328 | ₩127,355 | ₩123,168 | ₩123,208 | -2.47% | 116.3만 |
|---|
| 2026.09.14 | ₩118,273 | ₩126,502 | ₩118,060 | ₩126,408 | +6.88% | 245.8만 |
|---|
| 2026.09.11 | ₩119,354 | ₩121,098 | ₩115,073 | ₩118,140 | -1.02% | 172.6만 |
|---|
| 2026.09.10 | ₩118,687 | ₩122,367 | ₩115,726 | ₩117,700 | -0.83% | 242.3만 |
|---|
| 2026.09.09 | ₩125,035 | ₩125,035 | ₩118,780 | ₩121,767 | -2.61% | 151.3만 |
|---|
| 2026.09.08 | ₩122,527 | ₩124,688 | ₩120,120 | ₩123,608 | +0.88% | 219.8만 |
|---|
| 2026.09.04 | ₩120,020 | ₩124,208 | ₩119,231 | ₩123,181 | +2.63% | 117.9만 |
|---|
| 2026.09.03 | ₩123,501 | ₩124,008 | ₩118,447 | ₩121,034 | -2.00% | 130만 |
|---|
| 2026.09.02 | ₩120,754 | ₩124,417 | ₩119,967 | ₩122,487 | +1.44% | 254만 |
|---|
| 2026.09.01 | ₩121,874 | ₩123,008 | ₩119,047 | ₩120,047 | -1.50% | 172.9만 |
|---|
| 2026.08.31 | ₩115,860 | ₩123,608 | ₩114,353 | ₩123,434 | +6.54% | 200.1만 |
|---|
| 2026.08.28 | ₩122,688 | ₩123,494 | ₩116,100 | ₩116,486 | -5.05% | 299.1만 |
|---|
| 2026.08.27 | ₩122,167 | ₩127,448 | ₩121,501 | ₩123,821 | +1.35% | 163.6만 |
|---|
| 2026.08.26 | ₩119,087 | ₩124,688 | ₩118,033 | ₩120,687 | +1.34% | 197.5만 |
|---|
| 2026.08.25 | ₩120,100 | ₩122,541 | ₩115,620 | ₩119,847 | -0.21% | 234.8만 |
|---|
| 2026.08.24 | ₩117,913 | ₩122,994 | ₩116,629 | ₩119,994 | +1.76% | 258.3만 |
|---|
| 2026.08.21 | ₩114,286 | ₩118,874 | ₩112,326 | ₩117,913 | +3.17% | 142.1만 |
|---|
| 2026.08.20 | ₩117,660 | ₩119,834 | ₩113,793 | ₩114,179 | -2.96% | 140.3만 |
|---|
| 2026.08.19 | ₩119,154 | ₩120,953 | ₩116,406 | ₩117,967 | -1.00% | 147.2만 |
|---|
| 2026.08.18 | ₩116,166 | ₩119,967 | ₩113,366 | ₩117,673 | +1.30% | 112.4만 |
|---|
| 2026.08.17 | ₩116,526 | ₩119,687 | ₩115,286 | ₩117,180 | +0.56% | 122.3만 |
|---|
| 2026.08.14 | ₩117,020 | ₩118,547 | ₩114,900 | ₩118,007 | +0.84% | 105.5만 |
|---|
| 2026.08.13 | ₩115,966 | ₩118,233 | ₩114,686 | ₩116,580 | +0.53% | 79.8만 |
|---|
| 2026.08.12 | ₩118,820 | ₩119,114 | ₩114,686 | ₩115,113 | -3.12% | 136.9만 |
|---|
| 2026.08.11 | ₩120,687 | ₩124,194 | ₩118,674 | ₩118,700 | -1.65% | 245.4만 |
|---|
| 2026.08.10 | ₩119,860 | ₩123,874 | ₩118,860 | ₩122,114 | +1.88% | 219.6만 |
|---|
| 2026.08.07 | ₩107,192 | ₩120,554 | ₩107,165 | ₩119,127 | +11.13% | 256.3만 |
|---|
| 2026.08.06 | ₩104,818 | ₩107,885 | ₩104,018 | ₩106,791 | +1.88% | 186.7만 |
|---|
| 2026.08.05 | ₩101,964 | ₩119,727 | ₩100,270 | ₩107,738 | +5.66% | 396.6만 |
|---|
| 2026.08.04 | ₩104,031 | ₩108,912 | ₩103,351 | ₩105,911 | +1.81% | 257.1만 |
|---|
| 2026.08.03 | ₩101,497 | ₩105,538 | ₩100,724 | ₩103,551 | +2.02% | 167.2만 |
|---|
| 2026.07.31 | ₩100,497 | ₩103,391 | ₩99,590 | ₩99,630 | -0.86% | 112.8만 |
|---|
| 2026.07.30 | ₩98,817 | ₩100,564 | ₩96,736 | ₩100,164 | +1.36% | 140.7만 |
|---|
| 2026.07.29 | ₩100,737 | ₩103,124 | ₩98,350 | ₩98,763 | -1.96% | 112.8만 |
|---|
| 2026.07.28 | ₩100,164 | ₩101,517 | ₩95,222 | ₩100,350 | +0.19% | 146.2만 |
|---|
| 2026.07.27 | ₩100,284 | ₩101,904 | ₩99,310 | ₩100,164 | -0.12% | 95.1만 |
|---|
| 2026.07.24 | ₩103,978 | ₩104,038 | ₩98,243 | ₩99,097 | -4.69% | 151.7만 |
|---|
| 2026.07.23 | ₩104,671 | ₩105,005 | ₩101,351 | ₩102,271 | -2.29% | 130만 |
|---|
| 2026.07.22 | ₩111,126 | ₩112,072 | ₩103,938 | ₩105,458 | -5.10% | 219만 |
|---|
| 2026.07.21 | ₩116,953 | ₩117,616 | ₩110,045 | ₩112,486 | -3.82% | 223.6만 |
|---|
| 2026.07.20 | ₩116,020 | ₩118,167 | ₩114,313 | ₩116,953 | +0.80% | 115.1만 |
|---|
| 2026.07.17 | ₩112,926 | ₩116,606 | ₩111,752 | ₩116,140 | +2.85% | 191.1만 |
|---|
| 2026.07.16 | ₩114,980 | ₩117,820 | ₩112,019 | ₩114,659 | -0.28% | 135.1만 |
|---|
| 2026.07.15 | ₩118,087 | ₩119,860 | ₩113,646 | ₩114,353 | -3.16% | 184.2만 |
|---|
| 2026.07.14 | ₩118,020 | ₩121,351 | ₩117,100 | ₩119,100 | +0.92% | 134.9만 |
|---|
| 2026.07.13 | ₩121,421 | ₩122,021 | ₩118,140 | ₩120,020 | -1.15% | 247.8만 |
|---|
| 2026.07.10 | ₩118,807 | ₩120,727 | ₩116,614 | ₩118,420 | -0.33% | 117.6만 |
|---|
| 2026.07.09 | ₩118,994 | ₩121,447 | ₩118,553 | ₩119,914 | +0.77% | 129.2만 |
|---|
| 2026.07.08 | ₩117,953 | ₩120,134 | ₩115,854 | ₩118,020 | +0.06% | 177.5만 |
|---|
| 2026.07.07 | ₩118,380 | ₩121,239 | ₩116,953 | ₩119,087 | +0.60% | 199.4만 |
|---|
| 2026.07.06 | ₩111,246 | ₩120,179 | ₩110,765 | ₩118,047 | +6.11% | 170.9만 |
|---|
| 2026.07.02 | ₩113,353 | ₩114,217 | ₩110,059 | ₩112,086 | -1.12% | 111.3만 |
|---|
| 2026.07.01 | ₩111,459 | ₩115,566 | ₩108,979 | ₩113,446 | +1.78% | 200.8만 |
|---|
| 2026.06.30 | ₩108,098 | ₩111,806 | ₩106,685 | ₩110,685 | +2.39% | 180.7만 |
|---|
| 2026.06.29 | ₩105,231 | ₩112,846 | ₩104,019 | ₩108,658 | +3.26% | 434.2만 |
|---|
| 2026.06.26 | ₩99,864 | ₩105,698 | ₩99,043 | ₩105,311 | +5.46% | 894.7만 |
|---|
| 2026.06.25 | ₩94,536 | ₩100,244 | ₩92,549 | ₩100,204 | +6.00% | 285.1만 |
|---|
| 2026.06.24 | ₩96,003 | ₩96,536 | ₩93,616 | ₩94,096 | -1.99% | 191.3만 |
|---|
| 2026.06.23 | ₩90,749 | ₩94,349 | ₩90,495 | ₩93,856 | +3.42% | 131.8만 |
|---|
| 2026.06.22 | ₩92,509 | ₩95,270 | ₩91,095 | ₩91,816 | -0.75% | 230.8만 |
|---|
| 2026.06.18 | ₩89,935 | ₩92,749 | ₩87,962 | ₩92,576 | +2.94% | 282.6만 |
|---|
| 2026.06.17 | ₩90,682 | ₩91,842 | ₩88,895 | ₩89,402 | -1.41% | 149.9만 |
|---|
| 2026.06.16 | ₩92,056 | ₩94,309 | ₩89,429 | ₩90,429 | -1.77% | 231.4만 |
|---|
| 2026.06.15 | ₩88,348 | ₩91,582 | ₩88,015 | ₩91,149 | +3.17% | 188.2만 |
|---|
| 2026.06.12 | ₩88,215 | ₩89,215 | ₩84,628 | ₩87,135 | -1.22% | 122.3만 |
|---|
| 2026.06.11 | ₩84,401 | ₩89,002 | ₩82,027 | ₩86,348 | +2.31% | 244.8만 |
|---|
| 2026.06.10 | ₩86,908 | ₩88,002 | ₩82,014 | ₩82,761 | -4.77% | 289.9만 |
|---|
| 2026.06.09 | ₩84,654 | ₩87,722 | ₩82,147 | ₩83,721 | -1.10% | 186.7만 |
|---|
| 2026.06.08 | ₩86,001 | ₩87,640 | ₩83,761 | ₩83,828 | -2.53% | 167.4만 |
|---|
| 2026.06.05 | ₩84,014 | ₩88,748 | ₩84,014 | ₩84,841 | +0.98% | 240.8만 |
|---|
| 2026.06.04 | ₩78,440 | ₩85,748 | ₩77,553 | ₩83,988 | +7.07% | 210.1만 |
|---|
| 2026.06.03 | ₩77,933 | ₩78,600 | ₩75,706 | ₩78,227 | +0.38% | 100만 |
|---|
| 2026.06.02 | ₩80,014 | ₩81,080 | ₩77,373 | ₩77,987 | -2.53% | 177.8만 |
|---|
| 2026.06.01 | ₩76,480 | ₩82,781 | ₩73,546 | ₩81,240 | +6.22% | 335.7만 |
|---|
| 2026.05.29 | ₩73,599 | ₩75,826 | ₩72,186 | ₩74,959 | +1.85% | 273.7만 |
|---|
| 2026.05.28 | ₩71,679 | ₩73,412 | ₩70,585 | ₩73,279 | +2.23% | 127.6만 |
|---|
| 2026.05.27 | ₩70,425 | ₩73,266 | ₩69,679 | ₩71,452 | +1.46% | 99.1만 |
|---|
| 2026.05.26 | ₩73,933 | ₩74,279 | ₩70,452 | ₩70,652 | -4.44% | 131만 |
|---|
| 2026.05.22 | ₩73,132 | ₩74,093 | ₩71,646 | ₩73,679 | +0.75% | 130.6만 |
|---|
| 2026.05.21 | ₩72,506 | ₩74,679 | ₩71,826 | ₩73,506 | +1.38% | 110.1만 |
|---|
| 2026.05.20 | ₩73,799 | ₩73,799 | ₩71,492 | ₩72,999 | -1.08% | 125.3만 |
|---|
| 2026.05.19 | ₩73,479 | ₩74,253 | ₩72,356 | ₩73,292 | -0.25% | 85.4만 |
|---|
| 2026.05.18 | ₩73,746 | ₩74,453 | ₩72,332 | ₩72,959 | -1.07% | 107만 |
|---|
| 2026.05.15 | ₩71,892 | ₩73,973 | ₩71,185 | ₩72,679 | +1.09% | 109.7만 |
|---|
| 2026.05.14 | ₩72,532 | ₩73,399 | ₩68,972 | ₩71,852 | -0.94% | 211.8만 |
|---|
| 2026.05.13 | ₩73,893 | ₩74,386 | ₩71,159 | ₩72,092 | -2.44% | 159.1만 |
|---|
| 2026.05.12 | ₩71,545 | ₩73,757 | ₩71,545 | ₩73,639 | +2.93% | 115.5만 |
|---|
| 2026.05.11 | ₩74,039 | ₩75,346 | ₩71,812 | ₩72,999 | -1.40% | 178.2만 |
|---|
| 2026.05.08 | ₩73,479 | ₩74,706 | ₩71,972 | ₩74,706 | +1.67% | 186.3만 |
|---|
| 2026.05.07 | ₩71,946 | ₩74,253 | ₩70,025 | ₩73,346 | +1.95% | 275.3만 |
|---|
| 2026.05.06 | ₩70,012 | ₩74,399 | ₩64,118 | ₩73,132 | +4.46% | 510.2만 |
|---|
| 2026.05.05 | ₩65,504 | ₩70,212 | ₩65,504 | ₩66,345 | +1.28% | 595만 |
|---|
| 2026.05.04 | ₩60,930 | ₩66,011 | ₩60,024 | ₩65,198 | +7.00% | 172.5만 |
|---|
| 2026.05.01 | ₩60,010 | ₩60,997 | ₩59,477 | ₩60,584 | +0.96% | 63.6만 |
|---|
| 2026.04.30 | ₩58,677 | ₩60,770 | ₩57,583 | ₩59,477 | +1.36% | 113.2만 |
|---|
| 2026.04.29 | ₩59,397 | ₩60,190 | ₩57,823 | ₩58,663 | -1.23% | 90.2만 |
|---|
| 2026.04.28 | ₩59,970 | ₩61,330 | ₩59,210 | ₩59,663 | -0.51% | 101.2만 |
|---|
| 2026.04.27 | ₩58,610 | ₩60,744 | ₩58,610 | ₩60,050 | +2.46% | 60.8만 |
|---|
| 2026.04.24 | ₩57,836 | ₩59,183 | ₩57,383 | ₩59,063 | +2.12% | 43.1만 |
|---|
| 2026.04.23 | ₩58,570 | ₩58,890 | ₩56,423 | ₩57,663 | -1.55% | 51.8만 |
|---|
| 2026.04.22 | ₩60,024 | ₩60,264 | ₩58,910 | ₩59,690 | -0.56% | 35.8만 |
|---|
| 2026.04.21 | ₩58,890 | ₩60,890 | ₩57,850 | ₩59,423 | +0.91% | 99.7만 |
|---|
| 2026.04.20 | ₩57,156 | ₩58,583 | ₩57,156 | ₩58,583 | +2.50% | 56.2만 |
|---|
| 2026.04.17 | ₩58,543 | ₩59,237 | ₩57,076 | ₩57,770 | -1.32% | 48.3만 |
|---|
| 2026.04.16 | ₩55,756 | ₩57,543 | ₩55,476 | ₩57,236 | +2.65% | 78.3만 |
|---|
| 2026.04.15 | ₩52,196 | ₩55,369 | ₩52,009 | ₩55,303 | +5.95% | 76.4만 |
|---|
| 2026.04.14 | ₩51,489 | ₩53,862 | ₩51,035 | ₩51,715 | +0.44% | 105.1만 |
|---|
| 2026.04.13 | ₩47,101 | ₩50,995 | ₩47,075 | ₩50,449 | +7.11% | 75.8만 |
|---|
| 2026.04.10 | ₩47,848 | ₩48,088 | ₩46,195 | ₩47,221 | -1.31% | 98만 |
|---|
| 2026.04.09 | ₩50,675 | ₩50,862 | ₩47,821 | ₩47,981 | -5.32% | 81.1만 |
|---|
| 2026.04.08 | ₩51,802 | ₩52,942 | ₩50,729 | ₩51,062 | -1.43% | 47.9만 |
|---|
| 2026.04.07 | ₩52,009 | ₩52,542 | ₩50,635 | ₩50,702 | -2.51% | 49.5만 |
|---|
| 2026.04.06 | ₩52,009 | ₩53,089 | ₩51,515 | ₩52,262 | +0.49% | 49만 |
|---|
| 2026.04.02 | ₩50,182 | ₩52,422 | ₩49,422 | ₩51,982 | +3.59% | 47.6만 |
|---|
| 2026.04.01 | ₩52,009 | ₩52,269 | ₩50,409 | ₩51,329 | -1.31% | 49.2만 |
|---|
| 2026.03.31 | ₩50,342 | ₩52,396 | ₩49,368 | ₩51,422 | +2.15% | 124.8만 |
|---|
| 2026.03.30 | ₩48,675 | ₩49,968 | ₩47,208 | ₩49,035 | +0.74% | 89만 |
|---|
| 2026.03.27 | ₩53,342 | ₩53,429 | ₩48,128 | ₩48,342 | -9.38% | 147.7만 |
|---|
| 2026.03.26 | ₩53,316 | ₩55,236 | ₩53,102 | ₩53,582 | +0.50% | 58.4만 |
|---|
| 2026.03.25 | ₩54,916 | ₩55,376 | ₩51,769 | ₩53,596 | -2.40% | 75.9만 |
|---|
| 2026.03.24 | ₩55,876 | ₩56,036 | ₩53,889 | ₩54,556 | -2.36% | 44.5만 |
|---|
| 2026.03.23 | ₩56,543 | ₩57,170 | ₩54,143 | ₩56,156 | -0.68% | 74.1만 |
|---|
| 2026.03.20 | ₩59,090 | ₩59,090 | ₩56,570 | ₩56,650 | -4.13% | 78.4만 |
|---|
| 2026.03.19 | ₩58,743 | ₩60,290 | ₩58,743 | ₩59,357 | +1.04% | 79.9만 |
|---|
| 2026.03.18 | ₩58,677 | ₩59,530 | ₩57,290 | ₩59,183 | +0.86% | 78만 |
|---|
| 2026.03.17 | ₩58,170 | ₩59,210 | ₩57,756 | ₩58,823 | +1.12% | 125.4만 |
|---|
| 2026.03.16 | ₩60,010 | ₩60,544 | ₩57,770 | ₩57,783 | -3.71% | 71.9만 |
|---|
| 2026.03.13 | ₩60,010 | ₩60,344 | ₩59,077 | ₩60,010 | 0.00% | 107.9만 |
|---|
| 2026.03.12 | ₩60,357 | ₩61,024 | ₩59,250 | ₩59,290 | -1.77% | 118.7만 |
|---|
| 2026.03.11 | ₩61,210 | ₩61,637 | ₩59,527 | ₩60,597 | -1.00% | 121.8만 |
|---|
| 2026.03.10 | ₩61,704 | ₩62,317 | ₩60,877 | ₩61,304 | -0.65% | 126.3만 |
|---|
| 2026.03.09 | ₩60,677 | ₩61,757 | ₩60,290 | ₩61,330 | +1.08% | 150만 |
|---|
| 2026.03.06 | ₩60,424 | ₩61,557 | ₩58,983 | ₩61,530 | +1.83% | 175.5만 |
|---|
| 2026.03.05 | ₩60,904 | ₩62,997 | ₩60,410 | ₩61,130 | +0.37% | 146.1만 |
|---|
| 2026.03.04 | ₩60,010 | ₩61,984 | ₩59,637 | ₩60,957 | +1.58% | 168.7만 |
|---|
| 2026.03.03 | ₩58,357 | ₩60,490 | ₩57,156 | ₩59,157 | +1.37% | 96.8만 |
|---|
| 2026.03.02 | ₩55,876 | ₩59,957 | ₩55,796 | ₩59,824 | +7.06% | 97.5만 |
|---|
| 2026.02.27 | ₩57,103 | ₩58,730 | ₩56,556 | ₩57,023 | -0.14% | 138.9만 |
|---|
| 2026.02.26 | ₩54,609 | ₩58,250 | ₩53,609 | ₩58,237 | +6.64% | 137.9만 |
|---|
| 2026.02.25 | ₩53,302 | ₩55,009 | ₩52,902 | ₩54,209 | +1.70% | 149.3만 |
|---|
| 2026.02.24 | ₩51,155 | ₩53,983 | ₩50,235 | ₩53,489 | +4.56% | 120.5만 |
|---|
| 2026.02.23 | ₩54,129 | ₩54,263 | ₩51,169 | ₩51,275 | -5.27% | 155.4만 |
|---|
| 2026.02.20 | ₩55,983 | ₩57,290 | ₩55,029 | ₩55,089 | -1.60% | 142만 |
|---|
| 2026.02.19 | ₩53,876 | ₩55,956 | ₩52,822 | ₩55,903 | +3.76% | 181.5만 |
|---|
| 2026.02.18 | ₩52,409 | ₩54,516 | ₩52,169 | ₩54,089 | +3.21% | 101.2만 |
|---|
| 2026.02.17 | ₩52,009 | ₩53,838 | ₩51,202 | ₩52,262 | +0.49% | 167.1만 |
|---|
| 2026.02.13 | ₩51,329 | ₩54,503 | ₩51,329 | ₩51,929 | +1.17% | 266.6만 |
|---|
| 2026.02.12 | ₩51,862 | ₩54,663 | ₩51,715 | ₩52,636 | +1.49% | 396.4만 |
|---|
| 2026.02.11 | ₩51,342 | ₩53,276 | ₩45,354 | ₩51,689 | +0.68% | 586.7만 |
|---|
| 2026.02.10 | ₩42,687 | ₩44,768 | ₩42,261 | ₩44,074 | +3.25% | 302만 |
|---|
| 2026.02.09 | ₩41,087 | ₩42,981 | ₩40,113 | ₩42,887 | +4.38% | 106.6만 |
|---|
| 2026.02.06 | ₩43,221 | ₩44,226 | ₩41,174 | ₩41,567 | -3.83% | 133.2만 |
|---|
| 2026.02.05 | ₩44,221 | ₩45,341 | ₩41,660 | ₩42,394 | -4.13% | 123.1만 |
|---|
| 2026.02.04 | ₩44,101 | ₩46,235 | ₩41,847 | ₩44,341 | +0.54% | 152.2만 |
|---|
| 2026.02.03 | ₩48,608 | ₩48,608 | ₩43,034 | ₩44,101 | -9.27% | 150.4만 |
|---|
| 2026.02.02 | ₩46,688 | ₩47,381 | ₩46,136 | ₩46,981 | +0.63% | 82.3만 |
|---|
| 2026.01.30 | ₩48,142 | ₩48,995 | ₩45,541 | ₩46,541 | -3.32% | 125.3만 |
|---|
| 2026.01.29 | ₩50,009 | ₩50,055 | ₩45,754 | ₩48,302 | -3.41% | 180.9만 |
|---|
| 2026.01.28 | ₩53,796 | ₩53,796 | ₩50,009 | ₩50,209 | -6.67% | 91.3만 |
|---|
| 2026.01.27 | ₩54,929 | ₩54,969 | ₩52,836 | ₩53,876 | -1.92% | 72.4만 |
|---|
| 2026.01.26 | ₩56,783 | ₩57,303 | ₩54,876 | ₩55,423 | -2.40% | 86.8만 |
|---|
| 2026.01.23 | ₩57,103 | ₩58,157 | ₩55,409 | ₩56,756 | -0.61% | 89만 |
|---|
| 2026.01.22 | ₩55,916 | ₩57,476 | ₩55,423 | ₩55,703 | -0.38% | 66.6만 |
|---|
| 2026.01.21 | ₩55,289 | ₩55,970 | ₩54,076 | ₩55,369 | +0.14% | 75.1만 |
|---|
| 2026.01.20 | ₩56,343 | ₩56,723 | ₩55,089 | ₩55,503 | -1.49% | 68.5만 |
|---|
| 2026.01.16 | ₩58,343 | ₩58,777 | ₩57,103 | ₩57,783 | -0.96% | 74.7만 |
|---|
| 2026.01.15 | ₩58,223 | ₩59,490 | ₩56,836 | ₩58,357 | +0.23% | 114.8만 |
|---|
| 2026.01.14 | ₩62,704 | ₩63,037 | ₩57,356 | ₩57,783 | -7.85% | 76.6만 |
|---|
| 2026.01.13 | ₩64,984 | ₩65,331 | ₩61,557 | ₩62,851 | -3.28% | 61.4만 |
|---|
| 2026.01.12 | ₩65,158 | ₩65,158 | ₩61,422 | ₩64,638 | -0.80% | 67.8만 |
|---|
| 2026.01.09 | ₩67,158 | ₩67,158 | ₩63,878 | ₩63,904 | -4.85% | 86.1만 |
|---|
| 2026.01.08 | ₩65,318 | ₩68,212 | ₩65,198 | ₩65,891 | +0.88% | 87.5만 |
|---|
| 2026.01.07 | ₩65,344 | ₩66,891 | ₩64,651 | ₩65,531 | +0.29% | 59.8만 |
|---|
| 2026.01.06 | ₩62,984 | ₩65,584 | ₩62,984 | ₩65,118 | +3.39% | 86.9만 |
|---|
| 2026.01.05 | ₩61,224 | ₩62,731 | ₩60,957 | ₩62,517 | +2.11% | 123.4만 |
|---|
| 2026.01.02 | ₩61,931 | ₩62,477 | ₩60,397 | ₩60,757 | -1.89% | 105.2만 |
|---|
| 2025.12.31 | ₩61,637 | ₩62,264 | ₩61,037 | ₩61,944 | +0.50% | 103.2만 |
|---|
| 2025.12.30 | ₩62,411 | ₩63,165 | ₩61,370 | ₩61,650 | -1.22% | 70.9만 |
|---|
| 2025.12.29 | ₩63,051 | ₩63,531 | ₩62,157 | ₩62,797 | -0.40% | 44.6만 |
|---|
| 2025.12.26 | ₩64,278 | ₩64,458 | ₩63,304 | ₩63,397 | -1.37% | 38.6만 |
|---|
| 2025.12.24 | ₩64,838 | ₩65,584 | ₩64,131 | ₩64,278 | -0.86% | 26.8만 |
|---|
| 2025.12.23 | ₩63,491 | ₩65,384 | ₩63,317 | ₩65,024 | +2.42% | 61.6만 |
|---|
| 2025.12.22 | ₩63,571 | ₩64,998 | ₩63,011 | ₩64,864 | +2.03% | 79.8만 |
|---|
| 2025.12.19 | ₩64,171 | ₩65,344 | ₩62,797 | ₩63,011 | -1.81% | 128.4만 |
|---|
| 2025.12.18 | ₩65,078 | ₩65,651 | ₩63,944 | ₩64,078 | -1.54% | 97.6만 |
|---|
| 2025.12.17 | ₩64,304 | ₩65,251 | ₩63,531 | ₩64,011 | -0.46% | 94.2만 |
|---|
| 2025.12.16 | ₩64,464 | ₩66,051 | ₩63,892 | ₩64,558 | +0.14% | 89.1만 |
|---|
| 2025.12.15 | ₩66,491 | ₩66,491 | ₩63,984 | ₩64,678 | -2.73% | 125.3만 |
|---|
| 2025.12.12 | ₩66,305 | ₩67,065 | ₩65,731 | ₩66,278 | -0.04% | 88.6만 |
|---|
| 2025.12.11 | ₩66,011 | ₩66,898 | ₩65,231 | ₩66,398 | +0.59% | 58.6만 |
|---|
| 2025.12.10 | ₩65,398 | ₩67,011 | ₩65,224 | ₩66,265 | +1.33% | 127.2만 |
|---|
| 2025.12.09 | ₩66,665 | ₩66,785 | ₩65,011 | ₩65,971 | -1.04% | 121.1만 |
|---|
| 2025.12.08 | ₩67,358 | ₩67,852 | ₩65,291 | ₩65,411 | -2.89% | 315.7만 |
|---|
| 2025.12.05 | ₩66,678 | ₩67,345 | ₩65,624 | ₩66,731 | +0.08% | 147.4만 |
|---|
| 2025.12.04 | ₩61,304 | ₩66,518 | ₩60,704 | ₩66,225 | +8.03% | 149.3만 |
|---|
| 2025.12.03 | ₩62,624 | ₩64,251 | ₩60,884 | ₩61,370 | -2.00% | 208.6만 |
|---|
| 2025.12.02 | ₩64,704 | ₩65,464 | ₩62,024 | ₩62,091 | -4.04% | 128.2만 |
|---|
| 2025.12.01 | ₩64,958 | ₩65,985 | ₩63,824 | ₩63,958 | -1.54% | 147.5만 |
|---|
| 2025.11.28 | ₩65,384 | ₩67,385 | ₩64,964 | ₩65,224 | -0.24% | 102.4만 |
|---|
| 2025.11.26 | ₩64,678 | ₩68,478 | ₩64,371 | ₩66,745 | +3.20% | 287.2만 |
|---|
| 2025.11.25 | ₩62,384 | ₩64,491 | ₩61,677 | ₩64,371 | +3.19% | 112.6만 |
|---|
| 2025.11.24 | ₩62,144 | ₩63,344 | ₩61,884 | ₩62,691 | +0.88% | 172만 |
|---|
| 2025.11.21 | ₩60,597 | ₩61,670 | ₩58,430 | ₩61,330 | +1.21% | 206.2만 |
|---|
| 2025.11.20 | ₩59,717 | ₩62,877 | ₩59,697 | ₩60,490 | +1.30% | 285.3만 |
|---|
| 2025.11.19 | ₩54,676 | ₩59,517 | ₩53,865 | ₩58,810 | +7.56% | 559.2만 |
|---|
| 2025.11.18 | ₩53,509 | ₩54,676 | ₩52,262 | ₩54,169 | +1.23% | 780.1만 |
|---|
| 2025.11.17 | ₩54,076 | ₩55,503 | ₩53,436 | ₩54,463 | +0.72% | 229.1만 |
|---|
| 2025.11.14 | ₩54,676 | ₩56,156 | ₩53,609 | ₩54,623 | -0.10% | 186.1만 |
|---|
| 2025.11.13 | ₩56,530 | ₩56,676 | ₩53,949 | ₩55,676 | -1.51% | 168.6만 |
|---|
| 2025.11.12 | ₩62,144 | ₩62,344 | ₩55,876 | ₩56,450 | -9.16% | 228.2만 |
|---|
| 2025.11.11 | ₩59,797 | ₩60,117 | ₩58,330 | ₩59,090 | -1.18% | 58.2만 |
|---|
| 2025.11.10 | ₩60,290 | ₩60,490 | ₩58,010 | ₩59,077 | -2.01% | 76.7만 |
|---|
| 2025.11.07 | ₩58,730 | ₩60,144 | ₩56,810 | ₩59,330 | +1.02% | 115.2만 |
|---|
| 2025.11.06 | ₩58,957 | ₩62,304 | ₩57,763 | ₩58,730 | -0.38% | 262.5만 |
|---|
| 2025.11.05 | ₩63,824 | ₩66,011 | ₩58,877 | ₩60,530 | -5.16% | 618.1만 |
|---|
| 2025.11.04 | ₩65,344 | ₩71,746 | ₩64,011 | ₩71,265 | +9.06% | 369.9만 |
|---|
| 2025.11.03 | ₩66,438 | ₩68,172 | ₩65,578 | ₩67,131 | +1.04% | 146.1만 |
|---|
| 2025.10.31 | ₩64,011 | ₩67,145 | ₩63,384 | ₩66,358 | +3.67% | 119.2만 |
|---|
| 2025.10.30 | ₩65,064 | ₩66,105 | ₩62,677 | ₩64,891 | -0.27% | 111.2만 |
|---|
| 2025.10.29 | ₩68,025 | ₩68,025 | ₩64,904 | ₩66,145 | -2.76% | 84.4만 |
|---|
| 2025.10.28 | ₩66,065 | ₩68,292 | ₩65,458 | ₩67,972 | +2.89% | 76.3만 |
|---|
| 2025.10.27 | ₩66,891 | ₩67,852 | ₩65,611 | ₩66,505 | -0.58% | 57.9만 |
|---|
| 2025.10.24 | ₩65,678 | ₩67,405 | ₩64,291 | ₩66,145 | +0.71% | 141만 |
|---|
| 2025.10.23 | ₩65,024 | ₩66,678 | ₩64,331 | ₩66,078 | +1.62% | 89.8만 |
|---|
| 2025.10.22 | ₩65,438 | ₩66,037 | ₩63,197 | ₩65,158 | -0.43% | 88.1만 |
|---|
| 2025.10.21 | ₩68,385 | ₩69,212 | ₩66,265 | ₩66,331 | -3.00% | 64.3만 |
|---|
| 2025.10.20 | ₩66,598 | ₩69,012 | ₩65,805 | ₩68,385 | +2.68% | 63.9만 |
|---|
| 2025.10.17 | ₩66,331 | ₩66,878 | ₩64,184 | ₩65,718 | -0.92% | 67.4만 |
|---|
| 2025.10.16 | ₩67,825 | ₩69,332 | ₩66,638 | ₩67,665 | -0.24% | 50.7만 |
|---|
| 2025.10.15 | ₩68,425 | ₩70,032 | ₩67,105 | ₩67,225 | -1.75% | 41.9만 |
|---|
| 2025.10.14 | ₩67,371 | ₩68,025 | ₩65,051 | ₩67,265 | -0.16% | 37.7만 |
|---|
| 2025.10.13 | ₩67,518 | ₩67,732 | ₩65,838 | ₩67,211 | -0.45% | 29.6만 |
|---|
| 2025.10.10 | ₩67,345 | ₩67,892 | ₩65,731 | ₩66,398 | -1.41% | 76.5만 |
|---|