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 | ₩131,585 | ₩137,830 | ₩131,104 | ₩137,323 | +4.36% | 170.2만 |
| 2026.10.08 | ₩129,930 | ₩131,785 | ₩128,168 | ₩130,784 | +0.66% | 91.2만 |
| 2026.10.07 | ₩129,716 | ₩133,173 | ₩129,236 | ₩130,597 | +0.68% | 265.2만 |
| 2026.10.06 | ₩132,025 | ₩133,933 | ₩128,142 | ₩131,251 | -0.59% | 290.8만 |
| 2026.10.05 | ₩132,118 | ₩133,193 | ₩129,934 | ₩131,251 | -0.66% | 317.5만 |
| 2026.10.02 | ₩131,184 | ₩133,093 | ₩129,383 | ₩130,344 | -0.64% | 97.5만 |
| 2026.10.01 | ₩129,449 | ₩131,398 | ₩128,549 | ₩130,704 | +0.97% | 141.6만 |
| 2026.09.30 | ₩127,474 | ₩131,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,770 |
| +1.80% |
| 163.5만 |
| 2026.09.29 | ₩125,713 | ₩130,717 | ₩122,136 | ₩127,061 | +1.07% | 172.4만 |
|---|
| 2026.09.28 | ₩125,419 | ₩125,653 | ₩122,456 | ₩123,377 | -1.63% | 127.7만 |
|---|
| 2026.09.25 | ₩122,697 | ₩128,715 | ₩121,486 | ₩127,541 | +3.95% | 109.1만 |
|---|
| 2026.09.24 | ₩122,136 | ₩124,912 | ₩120,555 | ₩122,750 | +0.50% | 230.5만 |
|---|
| 2026.09.23 | ₩124,952 | ₩125,819 | ₩119,774 | ₩123,150 | -1.44% | 170.3만 |
|---|
| 2026.09.22 | ₩126,046 | ₩126,247 | ₩122,483 | ₩125,646 | -0.32% | 132.8만 |
|---|
| 2026.09.21 | ₩126,887 | ₩127,881 | ₩124,005 | ₩126,046 | -0.66% | 112.5만 |
|---|
| 2026.09.18 | ₩127,301 | ₩128,462 | ₩123,577 | ₩126,647 | -0.51% | 486.6만 |
|---|
| 2026.09.17 | ₩125,032 | ₩128,996 | ₩124,985 | ₩126,407 | +1.10% | 206만 |
|---|
| 2026.09.16 | ₩122,884 | ₩127,608 | ₩122,270 | ₩125,086 | +1.79% | 179.7만 |
|---|
| 2026.09.15 | ₩126,420 | ₩127,448 | ₩123,257 | ₩123,297 | -2.47% | 116.3만 |
|---|
| 2026.09.14 | ₩118,359 | ₩126,594 | ₩118,146 | ₩126,500 | +6.88% | 245.8만 |
|---|
| 2026.09.11 | ₩119,440 | ₩121,186 | ₩115,157 | ₩118,226 | -1.02% | 172.6만 |
|---|
| 2026.09.10 | ₩118,773 | ₩122,456 | ₩115,811 | ₩117,786 | -0.83% | 242.3만 |
|---|
| 2026.09.09 | ₩125,126 | ₩125,126 | ₩118,867 | ₩121,856 | -2.61% | 151.3만 |
|---|
| 2026.09.08 | ₩122,617 | ₩124,779 | ₩120,208 | ₩123,698 | +0.88% | 219.8만 |
|---|
| 2026.09.04 | ₩120,108 | ₩124,298 | ₩119,318 | ₩123,271 | +2.63% | 117.9만 |
|---|
| 2026.09.03 | ₩123,591 | ₩124,098 | ₩118,533 | ₩121,122 | -2.00% | 130만 |
|---|
| 2026.09.02 | ₩120,842 | ₩124,508 | ₩120,054 | ₩122,577 | +1.44% | 254만 |
|---|
| 2026.09.01 | ₩121,963 | ₩123,097 | ₩119,133 | ₩120,134 | -1.50% | 172.9만 |
|---|
| 2026.08.31 | ₩115,944 | ₩123,698 | ₩114,436 | ₩123,524 | +6.54% | 200.1만 |
|---|
| 2026.08.28 | ₩122,777 | ₩123,584 | ₩116,184 | ₩116,571 | -5.05% | 299.1만 |
|---|
| 2026.08.27 | ₩122,256 | ₩127,541 | ₩121,589 | ₩123,911 | +1.35% | 163.6만 |
|---|
| 2026.08.26 | ₩119,174 | ₩124,779 | ₩118,119 | ₩120,775 | +1.34% | 197.5만 |
|---|
| 2026.08.25 | ₩120,188 | ₩122,630 | ₩115,704 | ₩119,934 | -0.21% | 234.8만 |
|---|
| 2026.08.24 | ₩117,999 | ₩123,084 | ₩116,714 | ₩120,081 | +1.76% | 258.3만 |
|---|
| 2026.08.21 | ₩114,369 | ₩118,960 | ₩112,407 | ₩117,999 | +3.17% | 142.1만 |
|---|
| 2026.08.20 | ₩117,746 | ₩119,921 | ₩113,875 | ₩114,262 | -2.96% | 140.3만 |
|---|
| 2026.08.19 | ₩119,240 | ₩121,041 | ₩116,491 | ₩118,053 | -1.00% | 147.2만 |
|---|
| 2026.08.18 | ₩116,251 | ₩120,054 | ₩113,448 | ₩117,759 | +1.30% | 112.4만 |
|---|
| 2026.08.17 | ₩116,611 | ₩119,774 | ₩115,370 | ₩117,265 | +0.56% | 122.3만 |
|---|
| 2026.08.14 | ₩117,105 | ₩118,633 | ₩114,983 | ₩118,093 | +0.84% | 105.5만 |
|---|
| 2026.08.13 | ₩116,051 | ₩118,319 | ₩114,770 | ₩116,665 | +0.53% | 79.8만 |
|---|
| 2026.08.12 | ₩118,907 | ₩119,200 | ₩114,770 | ₩115,197 | -3.12% | 136.9만 |
|---|
| 2026.08.11 | ₩120,775 | ₩124,285 | ₩118,760 | ₩118,787 | -1.65% | 245.4만 |
|---|
| 2026.08.10 | ₩119,948 | ₩123,964 | ₩118,947 | ₩122,203 | +1.88% | 219.6만 |
|---|
| 2026.08.07 | ₩107,270 | ₩120,642 | ₩107,243 | ₩119,214 | +11.13% | 256.3만 |
|---|
| 2026.08.06 | ₩104,894 | ₩107,963 | ₩104,093 | ₩106,869 | +1.88% | 186.7만 |
|---|
| 2026.08.05 | ₩102,038 | ₩119,814 | ₩100,343 | ₩107,817 | +5.66% | 396.6만 |
|---|
| 2026.08.04 | ₩104,107 | ₩108,991 | ₩103,426 | ₩105,988 | +1.81% | 257.1만 |
|---|
| 2026.08.03 | ₩101,571 | ₩105,615 | ₩100,797 | ₩103,626 | +2.02% | 167.2만 |
|---|
| 2026.07.31 | ₩100,570 | ₩103,466 | ₩99,663 | ₩99,703 | -0.86% | 112.8만 |
|---|
| 2026.07.30 | ₩98,889 | ₩100,637 | ₩96,807 | ₩100,237 | +1.36% | 140.7만 |
|---|
| 2026.07.29 | ₩100,810 | ₩103,199 | ₩98,422 | ₩98,835 | -1.96% | 112.8만 |
|---|
| 2026.07.28 | ₩100,237 | ₩101,591 | ₩95,291 | ₩100,423 | +0.19% | 146.2만 |
|---|
| 2026.07.27 | ₩100,357 | ₩101,978 | ₩99,382 | ₩100,237 | -0.12% | 95.1만 |
|---|
| 2026.07.24 | ₩104,053 | ₩104,113 | ₩98,315 | ₩99,169 | -4.69% | 151.7만 |
|---|
| 2026.07.23 | ₩104,747 | ₩105,081 | ₩101,424 | ₩102,345 | -2.29% | 130만 |
|---|
| 2026.07.22 | ₩111,206 | ₩112,154 | ₩104,013 | ₩105,535 | -5.10% | 219만 |
|---|
| 2026.07.21 | ₩117,038 | ₩117,702 | ₩110,125 | ₩112,568 | -3.82% | 223.6만 |
|---|
| 2026.07.20 | ₩116,104 | ₩118,253 | ₩114,396 | ₩117,038 | +0.80% | 115.1만 |
|---|
| 2026.07.17 | ₩113,008 | ₩116,691 | ₩111,834 | ₩116,224 | +2.85% | 191.1만 |
|---|
| 2026.07.16 | ₩115,063 | ₩117,906 | ₩112,101 | ₩114,743 | -0.28% | 135.1만 |
|---|
| 2026.07.15 | ₩118,173 | ₩119,948 | ₩113,729 | ₩114,436 | -3.16% | 184.2만 |
|---|
| 2026.07.14 | ₩118,106 | ₩121,440 | ₩117,185 | ₩119,187 | +0.92% | 134.9만 |
|---|
| 2026.07.13 | ₩121,509 | ₩122,109 | ₩118,226 | ₩120,108 | -1.15% | 247.8만 |
|---|
| 2026.07.10 | ₩118,893 | ₩120,815 | ₩116,699 | ₩118,506 | -0.33% | 117.6만 |
|---|
| 2026.07.09 | ₩119,080 | ₩121,536 | ₩118,640 | ₩120,001 | +0.77% | 129.2만 |
|---|
| 2026.07.08 | ₩118,039 | ₩120,221 | ₩115,939 | ₩118,106 | +0.06% | 177.5만 |
|---|
| 2026.07.07 | ₩118,466 | ₩121,327 | ₩117,038 | ₩119,174 | +0.60% | 199.4만 |
|---|
| 2026.07.06 | ₩111,326 | ₩120,267 | ₩110,846 | ₩118,133 | +6.11% | 170.9만 |
|---|
| 2026.07.02 | ₩113,435 | ₩114,300 | ₩110,139 | ₩112,167 | -1.12% | 111.3만 |
|---|
| 2026.07.01 | ₩111,540 | ₩115,650 | ₩109,058 | ₩113,528 | +1.78% | 200.8만 |
|---|
| 2026.06.30 | ₩108,177 | ₩111,887 | ₩106,762 | ₩110,766 | +2.39% | 180.7만 |
|---|
| 2026.06.29 | ₩105,308 | ₩112,928 | ₩104,095 | ₩108,738 | +3.26% | 434.2만 |
|---|
| 2026.06.26 | ₩99,936 | ₩105,775 | ₩99,116 | ₩105,388 | +5.46% | 894.7만 |
|---|
| 2026.06.25 | ₩94,605 | ₩100,317 | ₩92,616 | ₩100,277 | +6.00% | 285.1만 |
|---|
| 2026.06.24 | ₩96,073 | ₩96,607 | ₩93,684 | ₩94,164 | -1.99% | 191.3만 |
|---|
| 2026.06.23 | ₩90,815 | ₩94,418 | ₩90,561 | ₩93,924 | +3.42% | 131.8만 |
|---|
| 2026.06.22 | ₩92,576 | ₩95,339 | ₩91,162 | ₩91,882 | -0.75% | 230.8만 |
|---|
| 2026.06.18 | ₩90,001 | ₩92,817 | ₩88,026 | ₩92,643 | +2.94% | 282.6만 |
|---|
| 2026.06.17 | ₩90,748 | ₩91,909 | ₩88,960 | ₩89,467 | -1.41% | 149.9만 |
|---|
| 2026.06.16 | ₩92,123 | ₩94,378 | ₩89,494 | ₩90,494 | -1.77% | 231.4만 |
|---|
| 2026.06.15 | ₩88,413 | ₩91,649 | ₩88,079 | ₩91,215 | +3.17% | 188.2만 |
|---|
| 2026.06.12 | ₩88,279 | ₩89,280 | ₩84,689 | ₩87,198 | -1.22% | 122.3만 |
|---|
| 2026.06.11 | ₩84,462 | ₩89,067 | ₩82,087 | ₩86,411 | +2.31% | 244.8만 |
|---|
| 2026.06.10 | ₩86,971 | ₩88,066 | ₩82,074 | ₩82,821 | -4.77% | 289.9만 |
|---|
| 2026.06.09 | ₩84,716 | ₩87,785 | ₩82,207 | ₩83,782 | -1.10% | 186.7만 |
|---|
| 2026.06.08 | ₩86,064 | ₩87,704 | ₩83,822 | ₩83,889 | -2.53% | 167.4만 |
|---|
| 2026.06.05 | ₩84,075 | ₩88,813 | ₩84,075 | ₩84,903 | +0.98% | 240.8만 |
|---|
| 2026.06.04 | ₩78,497 | ₩85,810 | ₩77,610 | ₩84,049 | +7.07% | 210.1만 |
|---|
| 2026.06.03 | ₩77,990 | ₩78,657 | ₩75,761 | ₩78,284 | +0.38% | 100만 |
|---|
| 2026.06.02 | ₩80,072 | ₩81,139 | ₩77,429 | ₩78,043 | -2.53% | 177.8만 |
|---|
| 2026.06.01 | ₩76,535 | ₩82,841 | ₩73,599 | ₩81,300 | +6.22% | 335.7만 |
|---|
| 2026.05.29 | ₩73,653 | ₩75,881 | ₩72,238 | ₩75,014 | +1.85% | 273.7만 |
|---|
| 2026.05.28 | ₩71,731 | ₩73,466 | ₩70,637 | ₩73,332 | +2.23% | 127.6만 |
|---|
| 2026.05.27 | ₩70,477 | ₩73,319 | ₩69,729 | ₩71,504 | +1.46% | 99.1만 |
|---|
| 2026.05.26 | ₩73,986 | ₩74,333 | ₩70,503 | ₩70,703 | -4.44% | 131만 |
|---|
| 2026.05.22 | ₩73,186 | ₩74,146 | ₩71,698 | ₩73,733 | +0.75% | 130.6만 |
|---|
| 2026.05.21 | ₩72,558 | ₩74,734 | ₩71,878 | ₩73,559 | +1.38% | 110.1만 |
|---|
| 2026.05.20 | ₩73,853 | ₩73,853 | ₩71,544 | ₩73,052 | -1.08% | 125.3만 |
|---|
| 2026.05.19 | ₩73,533 | ₩74,307 | ₩72,409 | ₩73,346 | -0.25% | 85.4만 |
|---|
| 2026.05.18 | ₩73,800 | ₩74,507 | ₩72,385 | ₩73,012 | -1.07% | 107만 |
|---|
| 2026.05.15 | ₩71,945 | ₩74,026 | ₩71,237 | ₩72,732 | +1.09% | 109.7만 |
|---|
| 2026.05.14 | ₩72,585 | ₩73,453 | ₩69,022 | ₩71,904 | -0.94% | 211.8만 |
|---|
| 2026.05.13 | ₩73,946 | ₩74,440 | ₩71,211 | ₩72,145 | -2.44% | 159.1만 |
|---|
| 2026.05.12 | ₩71,598 | ₩73,810 | ₩71,598 | ₩73,693 | +2.93% | 115.5만 |
|---|
| 2026.05.11 | ₩74,093 | ₩75,401 | ₩71,864 | ₩73,052 | -1.40% | 178.2만 |
|---|
| 2026.05.08 | ₩73,533 | ₩74,760 | ₩72,025 | ₩74,760 | +1.67% | 186.3만 |
|---|
| 2026.05.07 | ₩71,998 | ₩74,307 | ₩70,076 | ₩73,399 | +1.95% | 275.3만 |
|---|
| 2026.05.06 | ₩70,063 | ₩74,453 | ₩64,164 | ₩73,186 | +4.46% | 510.2만 |
|---|
| 2026.05.05 | ₩65,552 | ₩70,263 | ₩65,552 | ₩66,393 | +1.28% | 595만 |
|---|
| 2026.05.04 | ₩60,975 | ₩66,059 | ₩60,067 | ₩65,245 | +7.00% | 172.5만 |
|---|
| 2026.05.01 | ₩60,054 | ₩61,041 | ₩59,520 | ₩60,628 | +0.96% | 63.6만 |
|---|
| 2026.04.30 | ₩58,719 | ₩60,815 | ₩57,625 | ₩59,520 | +1.36% | 113.2만 |
|---|
| 2026.04.29 | ₩59,440 | ₩60,234 | ₩57,865 | ₩58,706 | -1.23% | 90.2만 |
|---|
| 2026.04.28 | ₩60,014 | ₩61,375 | ₩59,253 | ₩59,707 | -0.51% | 101.2만 |
|---|
| 2026.04.27 | ₩58,653 | ₩60,788 | ₩58,653 | ₩60,094 | +2.46% | 60.8만 |
|---|
| 2026.04.24 | ₩57,879 | ₩59,226 | ₩57,425 | ₩59,106 | +2.12% | 43.1만 |
|---|
| 2026.04.23 | ₩58,613 | ₩58,933 | ₩56,464 | ₩57,705 | -1.55% | 51.8만 |
|---|
| 2026.04.22 | ₩60,067 | ₩60,307 | ₩58,953 | ₩59,734 | -0.56% | 35.8만 |
|---|
| 2026.04.21 | ₩58,933 | ₩60,935 | ₩57,892 | ₩59,467 | +0.91% | 99.7만 |
|---|
| 2026.04.20 | ₩57,198 | ₩58,626 | ₩57,198 | ₩58,626 | +2.50% | 56.2만 |
|---|
| 2026.04.17 | ₩58,586 | ₩59,280 | ₩57,118 | ₩57,812 | -1.32% | 48.3만 |
|---|
| 2026.04.16 | ₩55,797 | ₩57,585 | ₩55,516 | ₩57,278 | +2.65% | 78.3만 |
|---|
| 2026.04.15 | ₩52,234 | ₩55,410 | ₩52,047 | ₩55,343 | +5.95% | 76.4만 |
|---|
| 2026.04.14 | ₩51,526 | ₩53,902 | ₩51,072 | ₩51,753 | +0.44% | 105.1만 |
|---|
| 2026.04.13 | ₩47,136 | ₩51,032 | ₩47,109 | ₩50,485 | +7.11% | 75.8만 |
|---|
| 2026.04.10 | ₩47,883 | ₩48,123 | ₩46,228 | ₩47,256 | -1.31% | 98만 |
|---|
| 2026.04.09 | ₩50,712 | ₩50,899 | ₩47,856 | ₩48,016 | -5.32% | 81.1만 |
|---|
| 2026.04.08 | ₩51,840 | ₩52,981 | ₩50,766 | ₩51,099 | -1.43% | 47.9만 |
|---|
| 2026.04.07 | ₩52,047 | ₩52,580 | ₩50,672 | ₩50,739 | -2.51% | 49.5만 |
|---|
| 2026.04.06 | ₩52,047 | ₩53,128 | ₩51,553 | ₩52,300 | +0.49% | 49만 |
|---|
| 2026.04.02 | ₩50,218 | ₩52,460 | ₩49,458 | ₩52,020 | +3.59% | 47.6만 |
|---|
| 2026.04.01 | ₩52,047 | ₩52,307 | ₩50,445 | ₩51,366 | -1.31% | 49.2만 |
|---|
| 2026.03.31 | ₩50,379 | ₩52,434 | ₩49,404 | ₩51,459 | +2.15% | 124.8만 |
|---|
| 2026.03.30 | ₩48,710 | ₩50,005 | ₩47,242 | ₩49,071 | +0.74% | 89만 |
|---|
| 2026.03.27 | ₩53,381 | ₩53,468 | ₩48,163 | ₩48,377 | -9.38% | 147.7만 |
|---|
| 2026.03.26 | ₩53,355 | ₩55,276 | ₩53,141 | ₩53,621 | +0.50% | 58.4만 |
|---|
| 2026.03.25 | ₩54,956 | ₩55,416 | ₩51,806 | ₩53,635 | -2.40% | 75.9만 |
|---|
| 2026.03.24 | ₩55,917 | ₩56,077 | ₩53,928 | ₩54,596 | -2.36% | 44.5만 |
|---|
| 2026.03.23 | ₩56,584 | ₩57,211 | ₩54,182 | ₩56,197 | -0.68% | 74.1만 |
|---|
| 2026.03.20 | ₩59,133 | ₩59,133 | ₩56,611 | ₩56,691 | -4.13% | 78.4만 |
|---|
| 2026.03.19 | ₩58,786 | ₩60,334 | ₩58,786 | ₩59,400 | +1.04% | 79.9만 |
|---|
| 2026.03.18 | ₩58,719 | ₩59,573 | ₩57,331 | ₩59,226 | +0.86% | 78만 |
|---|
| 2026.03.17 | ₩58,212 | ₩59,253 | ₩57,798 | ₩58,866 | +1.12% | 125.4만 |
|---|
| 2026.03.16 | ₩60,054 | ₩60,588 | ₩57,812 | ₩57,825 | -3.71% | 71.9만 |
|---|
| 2026.03.13 | ₩60,054 | ₩60,387 | ₩59,120 | ₩60,054 | 0.00% | 107.9만 |
|---|
| 2026.03.12 | ₩60,401 | ₩61,068 | ₩59,293 | ₩59,333 | -1.77% | 118.7만 |
|---|
| 2026.03.11 | ₩61,255 | ₩61,682 | ₩59,571 | ₩60,641 | -1.00% | 121.8만 |
|---|
| 2026.03.10 | ₩61,749 | ₩62,363 | ₩60,921 | ₩61,348 | -0.65% | 126.3만 |
|---|
| 2026.03.09 | ₩60,721 | ₩61,802 | ₩60,334 | ₩61,375 | +1.08% | 150만 |
|---|
| 2026.03.06 | ₩60,468 | ₩61,602 | ₩59,026 | ₩61,575 | +1.83% | 175.5만 |
|---|
| 2026.03.05 | ₩60,948 | ₩63,043 | ₩60,454 | ₩61,175 | +0.37% | 146.1만 |
|---|
| 2026.03.04 | ₩60,054 | ₩62,029 | ₩59,680 | ₩61,001 | +1.58% | 168.7만 |
|---|
| 2026.03.03 | ₩58,399 | ₩60,534 | ₩57,198 | ₩59,200 | +1.37% | 96.8만 |
|---|
| 2026.03.02 | ₩55,917 | ₩60,000 | ₩55,837 | ₩59,867 | +7.06% | 97.5만 |
|---|
| 2026.02.27 | ₩57,145 | ₩58,773 | ₩56,597 | ₩57,065 | -0.14% | 138.9만 |
|---|
| 2026.02.26 | ₩54,649 | ₩58,292 | ₩53,648 | ₩58,279 | +6.64% | 137.9만 |
|---|
| 2026.02.25 | ₩53,341 | ₩55,049 | ₩52,941 | ₩54,249 | +1.70% | 149.3만 |
|---|
| 2026.02.24 | ₩51,193 | ₩54,022 | ₩50,272 | ₩53,528 | +4.56% | 120.5만 |
|---|
| 2026.02.23 | ₩54,169 | ₩54,302 | ₩51,206 | ₩51,313 | -5.27% | 155.4만 |
|---|
| 2026.02.20 | ₩56,024 | ₩57,331 | ₩55,069 | ₩55,129 | -1.60% | 142만 |
|---|
| 2026.02.19 | ₩53,915 | ₩55,997 | ₩52,861 | ₩55,943 | +3.76% | 181.5만 |
|---|
| 2026.02.18 | ₩52,447 | ₩54,556 | ₩52,207 | ₩54,129 | +3.21% | 101.2만 |
|---|
| 2026.02.17 | ₩52,047 | ₩53,878 | ₩51,239 | ₩52,300 | +0.49% | 167.1만 |
|---|
| 2026.02.13 | ₩51,366 | ₩54,542 | ₩51,366 | ₩51,967 | +1.17% | 266.6만 |
|---|
| 2026.02.12 | ₩51,900 | ₩54,702 | ₩51,753 | ₩52,674 | +1.49% | 396.4만 |
|---|
| 2026.02.11 | ₩51,379 | ₩53,314 | ₩45,387 | ₩51,726 | +0.68% | 586.7만 |
|---|
| 2026.02.10 | ₩42,718 | ₩44,800 | ₩42,291 | ₩44,106 | +3.25% | 302만 |
|---|
| 2026.02.09 | ₩41,117 | ₩43,012 | ₩40,143 | ₩42,918 | +4.38% | 106.6만 |
|---|
| 2026.02.06 | ₩43,252 | ₩44,258 | ₩41,204 | ₩41,597 | -3.83% | 133.2만 |
|---|
| 2026.02.05 | ₩44,253 | ₩45,374 | ₩41,691 | ₩42,425 | -4.13% | 123.1만 |
|---|
| 2026.02.04 | ₩44,133 | ₩46,268 | ₩41,878 | ₩44,373 | +0.54% | 152.2만 |
|---|
| 2026.02.03 | ₩48,644 | ₩48,644 | ₩43,065 | ₩44,133 | -9.27% | 150.4만 |
|---|
| 2026.02.02 | ₩46,722 | ₩47,416 | ₩46,169 | ₩47,015 | +0.63% | 82.3만 |
|---|
| 2026.01.30 | ₩48,177 | ₩49,031 | ₩45,574 | ₩46,575 | -3.32% | 125.3만 |
|---|
| 2026.01.29 | ₩50,045 | ₩50,092 | ₩45,788 | ₩48,337 | -3.41% | 180.9만 |
|---|
| 2026.01.28 | ₩53,835 | ₩53,835 | ₩50,045 | ₩50,245 | -6.67% | 91.3만 |
|---|
| 2026.01.27 | ₩54,969 | ₩55,009 | ₩52,874 | ₩53,915 | -1.92% | 72.4만 |
|---|
| 2026.01.26 | ₩56,824 | ₩57,345 | ₩54,916 | ₩55,463 | -2.40% | 86.8만 |
|---|
| 2026.01.23 | ₩57,145 | ₩58,199 | ₩55,450 | ₩56,798 | -0.61% | 89만 |
|---|
| 2026.01.22 | ₩55,957 | ₩57,518 | ₩55,463 | ₩55,743 | -0.38% | 66.6만 |
|---|
| 2026.01.21 | ₩55,330 | ₩56,010 | ₩54,115 | ₩55,410 | +0.14% | 75.1만 |
|---|
| 2026.01.20 | ₩56,384 | ₩56,764 | ₩55,129 | ₩55,543 | -1.49% | 68.5만 |
|---|
| 2026.01.16 | ₩58,386 | ₩58,819 | ₩57,145 | ₩57,825 | -0.96% | 74.7만 |
|---|
| 2026.01.15 | ₩58,266 | ₩59,533 | ₩56,878 | ₩58,399 | +0.23% | 114.8만 |
|---|
| 2026.01.14 | ₩62,750 | ₩63,083 | ₩57,398 | ₩57,825 | -7.85% | 76.6만 |
|---|
| 2026.01.13 | ₩65,032 | ₩65,379 | ₩61,602 | ₩62,896 | -3.28% | 61.4만 |
|---|
| 2026.01.12 | ₩65,205 | ₩65,205 | ₩61,467 | ₩64,685 | -0.80% | 67.8만 |
|---|
| 2026.01.09 | ₩67,207 | ₩67,207 | ₩63,924 | ₩63,951 | -4.85% | 86.1만 |
|---|
| 2026.01.08 | ₩65,365 | ₩68,261 | ₩65,245 | ₩65,939 | +0.88% | 87.5만 |
|---|
| 2026.01.07 | ₩65,392 | ₩66,940 | ₩64,698 | ₩65,579 | +0.29% | 59.8만 |
|---|
| 2026.01.06 | ₩63,030 | ₩65,632 | ₩63,030 | ₩65,165 | +3.39% | 86.9만 |
|---|
| 2026.01.05 | ₩61,268 | ₩62,776 | ₩61,001 | ₩62,563 | +2.11% | 123.4만 |
|---|
| 2026.01.02 | ₩61,976 | ₩62,523 | ₩60,441 | ₩60,801 | -1.89% | 105.2만 |
|---|
| 2025.12.31 | ₩61,682 | ₩62,309 | ₩61,081 | ₩61,989 | +0.50% | 103.2만 |
|---|
| 2025.12.30 | ₩62,456 | ₩63,211 | ₩61,415 | ₩61,695 | -1.22% | 70.9만 |
|---|
| 2025.12.29 | ₩63,097 | ₩63,577 | ₩62,202 | ₩62,843 | -0.40% | 44.6만 |
|---|
| 2025.12.26 | ₩64,324 | ₩64,505 | ₩63,350 | ₩63,444 | -1.37% | 38.6만 |
|---|
| 2025.12.24 | ₩64,885 | ₩65,632 | ₩64,178 | ₩64,324 | -0.86% | 26.8만 |
|---|
| 2025.12.23 | ₩63,537 | ₩65,432 | ₩63,363 | ₩65,072 | +2.42% | 61.6만 |
|---|
| 2025.12.22 | ₩63,617 | ₩65,045 | ₩63,057 | ₩64,912 | +2.03% | 79.8만 |
|---|
| 2025.12.19 | ₩64,218 | ₩65,392 | ₩62,843 | ₩63,057 | -1.81% | 128.4만 |
|---|
| 2025.12.18 | ₩65,125 | ₩65,699 | ₩63,991 | ₩64,124 | -1.54% | 97.6만 |
|---|
| 2025.12.17 | ₩64,351 | ₩65,299 | ₩63,577 | ₩64,057 | -0.46% | 94.2만 |
|---|
| 2025.12.16 | ₩64,511 | ₩66,099 | ₩63,939 | ₩64,605 | +0.14% | 89.1만 |
|---|
| 2025.12.15 | ₩66,540 | ₩66,540 | ₩64,031 | ₩64,725 | -2.73% | 125.3만 |
|---|
| 2025.12.12 | ₩66,353 | ₩67,114 | ₩65,779 | ₩66,326 | -0.04% | 88.6만 |
|---|
| 2025.12.11 | ₩66,059 | ₩66,947 | ₩65,279 | ₩66,446 | +0.59% | 58.6만 |
|---|
| 2025.12.10 | ₩65,445 | ₩67,060 | ₩65,272 | ₩66,313 | +1.33% | 127.2만 |
|---|
| 2025.12.09 | ₩66,713 | ₩66,833 | ₩65,058 | ₩66,019 | -1.04% | 121.1만 |
|---|
| 2025.12.08 | ₩67,407 | ₩67,901 | ₩65,339 | ₩65,459 | -2.89% | 315.7만 |
|---|
| 2025.12.05 | ₩66,727 | ₩67,394 | ₩65,672 | ₩66,780 | +0.08% | 147.4만 |
|---|
| 2025.12.04 | ₩61,348 | ₩66,566 | ₩60,748 | ₩66,273 | +8.03% | 149.3만 |
|---|
| 2025.12.03 | ₩62,670 | ₩64,298 | ₩60,928 | ₩61,415 | -2.00% | 208.6만 |
|---|
| 2025.12.02 | ₩64,751 | ₩65,512 | ₩62,069 | ₩62,136 | -4.04% | 128.2만 |
|---|
| 2025.12.01 | ₩65,005 | ₩66,033 | ₩63,871 | ₩64,004 | -1.54% | 147.5만 |
|---|
| 2025.11.28 | ₩65,432 | ₩67,434 | ₩65,012 | ₩65,272 | -0.24% | 102.4만 |
|---|
| 2025.11.26 | ₩64,725 | ₩68,528 | ₩64,418 | ₩66,793 | +3.20% | 287.2만 |
|---|
| 2025.11.25 | ₩62,429 | ₩64,538 | ₩61,722 | ₩64,418 | +3.19% | 112.6만 |
|---|
| 2025.11.24 | ₩62,189 | ₩63,390 | ₩61,929 | ₩62,736 | +0.88% | 172만 |
|---|
| 2025.11.21 | ₩60,641 | ₩61,715 | ₩58,472 | ₩61,375 | +1.21% | 206.2만 |
|---|
| 2025.11.20 | ₩59,760 | ₩62,923 | ₩59,740 | ₩60,534 | +1.30% | 285.3만 |
|---|
| 2025.11.19 | ₩54,716 | ₩59,560 | ₩53,904 | ₩58,853 | +7.56% | 559.2만 |
|---|
| 2025.11.18 | ₩53,548 | ₩54,716 | ₩52,300 | ₩54,209 | +1.23% | 780.1만 |
|---|
| 2025.11.17 | ₩54,115 | ₩55,543 | ₩53,475 | ₩54,502 | +0.72% | 229.1만 |
|---|
| 2025.11.14 | ₩54,716 | ₩56,197 | ₩53,648 | ₩54,662 | -0.10% | 186.1만 |
|---|
| 2025.11.13 | ₩56,571 | ₩56,718 | ₩53,988 | ₩55,717 | -1.51% | 168.6만 |
|---|
| 2025.11.12 | ₩62,189 | ₩62,389 | ₩55,917 | ₩56,491 | -9.16% | 228.2만 |
|---|
| 2025.11.11 | ₩59,840 | ₩60,161 | ₩58,372 | ₩59,133 | -1.18% | 58.2만 |
|---|
| 2025.11.10 | ₩60,334 | ₩60,534 | ₩58,052 | ₩59,120 | -2.01% | 76.7만 |
|---|
| 2025.11.07 | ₩58,773 | ₩60,187 | ₩56,851 | ₩59,373 | +1.02% | 115.2만 |
|---|
| 2025.11.06 | ₩59,000 | ₩62,349 | ₩57,805 | ₩58,773 | -0.38% | 262.5만 |
|---|
| 2025.11.05 | ₩63,871 | ₩66,059 | ₩58,920 | ₩60,574 | -5.16% | 618.1만 |
|---|
| 2025.11.04 | ₩65,392 | ₩71,798 | ₩64,057 | ₩71,317 | +9.06% | 369.9만 |
|---|
| 2025.11.03 | ₩66,486 | ₩68,221 | ₩65,626 | ₩67,180 | +1.04% | 146.1만 |
|---|
| 2025.10.31 | ₩64,057 | ₩67,194 | ₩63,430 | ₩66,406 | +3.67% | 119.2만 |
|---|
| 2025.10.30 | ₩65,112 | ₩66,153 | ₩62,723 | ₩64,938 | -0.27% | 111.2만 |
|---|
| 2025.10.29 | ₩68,074 | ₩68,074 | ₩64,952 | ₩66,193 | -2.76% | 84.4만 |
|---|
| 2025.10.28 | ₩66,113 | ₩68,341 | ₩65,505 | ₩68,021 | +2.89% | 76.3만 |
|---|
| 2025.10.27 | ₩66,940 | ₩67,901 | ₩65,659 | ₩66,553 | -0.58% | 57.9만 |
|---|
| 2025.10.24 | ₩65,726 | ₩67,454 | ₩64,338 | ₩66,193 | +0.71% | 141만 |
|---|
| 2025.10.23 | ₩65,072 | ₩66,727 | ₩64,378 | ₩66,126 | +1.62% | 89.8만 |
|---|
| 2025.10.22 | ₩65,485 | ₩66,085 | ₩63,243 | ₩65,205 | -0.43% | 88.1만 |
|---|
| 2025.10.21 | ₩68,435 | ₩69,262 | ₩66,313 | ₩66,380 | -3.00% | 64.3만 |
|---|
| 2025.10.20 | ₩66,646 | ₩69,062 | ₩65,852 | ₩68,435 | +2.68% | 63.9만 |
|---|
| 2025.10.17 | ₩66,380 | ₩66,927 | ₩64,231 | ₩65,766 | -0.92% | 67.4만 |
|---|
| 2025.10.16 | ₩67,874 | ₩69,382 | ₩66,686 | ₩67,714 | -0.24% | 50.7만 |
|---|
| 2025.10.15 | ₩68,475 | ₩70,083 | ₩67,154 | ₩67,274 | -1.75% | 41.9만 |
|---|
| 2025.10.14 | ₩67,420 | ₩68,074 | ₩65,098 | ₩67,314 | -0.16% | 37.7만 |
|---|
| 2025.10.13 | ₩67,567 | ₩67,781 | ₩65,886 | ₩67,260 | -0.45% | 29.6만 |
|---|
| 2025.10.10 | ₩67,394 | ₩67,941 | ₩65,779 | ₩66,446 | -1.41% | 76.5만 |
|---|