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 | ₩131,602 | ₩137,849 | ₩131,122 | ₩137,342 | +4.36% | 170.2만 |
| 2026.10.08 | ₩129,947 | ₩131,803 | ₩128,186 | ₩130,802 | +0.66% | 91.2만 |
| 2026.10.07 | ₩129,734 | ₩133,191 | ₩129,253 | ₩130,615 | +0.68% | 265.2만 |
| 2026.10.06 | ₩132,043 | ₩133,951 | ₩128,159 | ₩131,269 | -0.59% | 290.8만 |
| 2026.10.05 | ₩132,136 | ₩133,211 | ₩129,951 | ₩131,269 | -0.66% | 317.5만 |
| 2026.10.02 | ₩131,202 | ₩133,111 | ₩129,400 | ₩130,361 | -0.64% | 97.5만 |
| 2026.10.01 | ₩129,467 | ₩131,416 | ₩128,566 | ₩130,722 | +0.97% | 141.6만 |
| 2026.09.30 | ₩127,491 | ₩131,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,787 |
| +1.80% |
| 163.5만 |
| 2026.09.29 | ₩125,730 | ₩130,735 | ₩122,153 | ₩127,078 | +1.07% | 172.4만 |
|---|
| 2026.09.28 | ₩125,436 | ₩125,670 | ₩122,473 | ₩123,394 | -1.63% | 127.7만 |
|---|
| 2026.09.25 | ₩122,713 | ₩128,733 | ₩121,503 | ₩127,558 | +3.95% | 109.1만 |
|---|
| 2026.09.24 | ₩122,153 | ₩124,929 | ₩120,571 | ₩122,767 | +0.50% | 230.5만 |
|---|
| 2026.09.23 | ₩124,969 | ₩125,836 | ₩119,790 | ₩123,167 | -1.44% | 170.3만 |
|---|
| 2026.09.22 | ₩126,063 | ₩126,264 | ₩122,500 | ₩125,663 | -0.32% | 132.8만 |
|---|
| 2026.09.21 | ₩126,904 | ₩127,899 | ₩124,021 | ₩126,063 | -0.66% | 112.5만 |
|---|
| 2026.09.18 | ₩127,318 | ₩128,479 | ₩123,594 | ₩126,664 | -0.51% | 486.6만 |
|---|
| 2026.09.17 | ₩125,049 | ₩129,013 | ₩125,002 | ₩126,424 | +1.10% | 206만 |
|---|
| 2026.09.16 | ₩122,900 | ₩127,625 | ₩122,286 | ₩125,102 | +1.79% | 179.7만 |
|---|
| 2026.09.15 | ₩126,437 | ₩127,465 | ₩123,274 | ₩123,314 | -2.47% | 116.3만 |
|---|
| 2026.09.14 | ₩118,375 | ₩126,611 | ₩118,162 | ₩126,517 | +6.88% | 245.8만 |
|---|
| 2026.09.11 | ₩119,457 | ₩121,202 | ₩115,172 | ₩118,242 | -1.02% | 172.6만 |
|---|
| 2026.09.10 | ₩118,789 | ₩122,473 | ₩115,826 | ₩117,802 | -0.83% | 242.3만 |
|---|
| 2026.09.09 | ₩125,142 | ₩125,142 | ₩118,883 | ₩121,872 | -2.61% | 151.3만 |
|---|
| 2026.09.08 | ₩122,633 | ₩124,795 | ₩120,224 | ₩123,714 | +0.88% | 219.8만 |
|---|
| 2026.09.04 | ₩120,124 | ₩124,315 | ₩119,334 | ₩123,287 | +2.63% | 117.9만 |
|---|
| 2026.09.03 | ₩123,607 | ₩124,115 | ₩118,549 | ₩121,138 | -2.00% | 130만 |
|---|
| 2026.09.02 | ₩120,858 | ₩124,524 | ₩120,071 | ₩122,593 | +1.44% | 254만 |
|---|
| 2026.09.01 | ₩121,979 | ₩123,114 | ₩119,150 | ₩120,151 | -1.50% | 172.9만 |
|---|
| 2026.08.31 | ₩115,960 | ₩123,714 | ₩114,451 | ₩123,541 | +6.54% | 200.1만 |
|---|
| 2026.08.28 | ₩122,793 | ₩123,601 | ₩116,200 | ₩116,587 | -5.05% | 299.1만 |
|---|
| 2026.08.27 | ₩122,273 | ₩127,558 | ₩121,605 | ₩123,928 | +1.35% | 163.6만 |
|---|
| 2026.08.26 | ₩119,190 | ₩124,795 | ₩118,135 | ₩120,791 | +1.34% | 197.5만 |
|---|
| 2026.08.25 | ₩120,204 | ₩122,647 | ₩115,719 | ₩119,950 | -0.21% | 234.8만 |
|---|
| 2026.08.24 | ₩118,015 | ₩123,100 | ₩116,730 | ₩120,097 | +1.76% | 258.3만 |
|---|
| 2026.08.21 | ₩114,385 | ₩118,976 | ₩112,423 | ₩118,015 | +3.17% | 142.1만 |
|---|
| 2026.08.20 | ₩117,761 | ₩119,937 | ₩113,891 | ₩114,278 | -2.96% | 140.3만 |
|---|
| 2026.08.19 | ₩119,256 | ₩121,057 | ₩116,507 | ₩118,068 | -1.00% | 147.2만 |
|---|
| 2026.08.18 | ₩116,267 | ₩120,071 | ₩113,464 | ₩117,775 | +1.30% | 112.4만 |
|---|
| 2026.08.17 | ₩116,627 | ₩119,790 | ₩115,386 | ₩117,281 | +0.56% | 122.3만 |
|---|
| 2026.08.14 | ₩117,121 | ₩118,649 | ₩114,999 | ₩118,108 | +0.84% | 105.5만 |
|---|
| 2026.08.13 | ₩116,066 | ₩118,335 | ₩114,785 | ₩116,680 | +0.53% | 79.8만 |
|---|
| 2026.08.12 | ₩118,923 | ₩119,216 | ₩114,785 | ₩115,212 | -3.12% | 136.9만 |
|---|
| 2026.08.11 | ₩120,791 | ₩124,302 | ₩118,776 | ₩118,803 | -1.65% | 245.4만 |
|---|
| 2026.08.10 | ₩119,964 | ₩123,981 | ₩118,963 | ₩122,219 | +1.88% | 219.6만 |
|---|
| 2026.08.07 | ₩107,284 | ₩120,658 | ₩107,257 | ₩119,230 | +11.13% | 256.3만 |
|---|
| 2026.08.06 | ₩104,908 | ₩107,978 | ₩104,107 | ₩106,884 | +1.88% | 186.7만 |
|---|
| 2026.08.05 | ₩102,052 | ₩119,830 | ₩100,357 | ₩107,831 | +5.66% | 396.6만 |
|---|
| 2026.08.04 | ₩104,121 | ₩109,006 | ₩103,440 | ₩106,003 | +1.81% | 257.1만 |
|---|
| 2026.08.03 | ₩101,585 | ₩105,629 | ₩100,811 | ₩103,640 | +2.02% | 167.2만 |
|---|
| 2026.07.31 | ₩100,584 | ₩103,480 | ₩99,676 | ₩99,716 | -0.86% | 112.8만 |
|---|
| 2026.07.30 | ₩98,902 | ₩100,650 | ₩96,820 | ₩100,250 | +1.36% | 140.7만 |
|---|
| 2026.07.29 | ₩100,824 | ₩103,213 | ₩98,435 | ₩98,849 | -1.96% | 112.8만 |
|---|
| 2026.07.28 | ₩100,250 | ₩101,605 | ₩95,304 | ₩100,437 | +0.19% | 146.2만 |
|---|
| 2026.07.27 | ₩100,370 | ₩101,992 | ₩99,396 | ₩100,250 | -0.12% | 95.1만 |
|---|
| 2026.07.24 | ₩104,067 | ₩104,127 | ₩98,328 | ₩99,182 | -4.69% | 151.7만 |
|---|
| 2026.07.23 | ₩104,761 | ₩105,095 | ₩101,438 | ₩102,359 | -2.29% | 130만 |
|---|
| 2026.07.22 | ₩111,221 | ₩112,169 | ₩104,027 | ₩105,549 | -5.10% | 219만 |
|---|
| 2026.07.21 | ₩117,054 | ₩117,717 | ₩110,140 | ₩112,583 | -3.82% | 223.6만 |
|---|
| 2026.07.20 | ₩116,120 | ₩118,269 | ₩114,411 | ₩117,054 | +0.80% | 115.1만 |
|---|
| 2026.07.17 | ₩113,023 | ₩116,707 | ₩111,849 | ₩116,240 | +2.85% | 191.1만 |
|---|
| 2026.07.16 | ₩115,079 | ₩117,922 | ₩112,116 | ₩114,758 | -0.28% | 135.1만 |
|---|
| 2026.07.15 | ₩118,189 | ₩119,964 | ₩113,744 | ₩114,451 | -3.16% | 184.2만 |
|---|
| 2026.07.14 | ₩118,122 | ₩121,456 | ₩117,201 | ₩119,203 | +0.92% | 134.9만 |
|---|
| 2026.07.13 | ₩121,525 | ₩122,126 | ₩118,242 | ₩120,124 | -1.15% | 247.8만 |
|---|
| 2026.07.10 | ₩118,909 | ₩120,831 | ₩116,715 | ₩118,522 | -0.33% | 117.6만 |
|---|
| 2026.07.09 | ₩119,096 | ₩121,552 | ₩118,656 | ₩120,017 | +0.77% | 129.2만 |
|---|
| 2026.07.08 | ₩118,055 | ₩120,237 | ₩115,954 | ₩118,122 | +0.06% | 177.5만 |
|---|
| 2026.07.07 | ₩118,482 | ₩121,344 | ₩117,054 | ₩119,190 | +0.60% | 199.4만 |
|---|
| 2026.07.06 | ₩111,342 | ₩120,283 | ₩110,861 | ₩118,149 | +6.11% | 170.9만 |
|---|
| 2026.07.02 | ₩113,450 | ₩114,315 | ₩110,154 | ₩112,182 | -1.12% | 111.3만 |
|---|
| 2026.07.01 | ₩111,555 | ₩115,666 | ₩109,073 | ₩113,544 | +1.78% | 200.8만 |
|---|
| 2026.06.30 | ₩108,192 | ₩111,902 | ₩106,777 | ₩110,781 | +2.39% | 180.7만 |
|---|
| 2026.06.29 | ₩105,322 | ₩112,943 | ₩104,109 | ₩108,752 | +3.26% | 434.2만 |
|---|
| 2026.06.26 | ₩99,950 | ₩105,789 | ₩99,129 | ₩105,402 | +5.46% | 894.7만 |
|---|
| 2026.06.25 | ₩94,618 | ₩100,330 | ₩92,629 | ₩100,290 | +6.00% | 285.1만 |
|---|
| 2026.06.24 | ₩96,086 | ₩96,620 | ₩93,697 | ₩94,177 | -1.99% | 191.3만 |
|---|
| 2026.06.23 | ₩90,827 | ₩94,431 | ₩90,573 | ₩93,937 | +3.42% | 131.8만 |
|---|
| 2026.06.22 | ₩92,589 | ₩95,352 | ₩91,174 | ₩91,895 | -0.75% | 230.8만 |
|---|
| 2026.06.18 | ₩90,013 | ₩92,829 | ₩88,037 | ₩92,656 | +2.94% | 282.6만 |
|---|
| 2026.06.17 | ₩90,760 | ₩91,921 | ₩88,972 | ₩89,479 | -1.41% | 149.9만 |
|---|
| 2026.06.16 | ₩92,135 | ₩94,391 | ₩89,506 | ₩90,507 | -1.77% | 231.4만 |
|---|
| 2026.06.15 | ₩88,425 | ₩91,661 | ₩88,091 | ₩91,227 | +3.17% | 188.2만 |
|---|
| 2026.06.12 | ₩88,291 | ₩89,292 | ₩84,701 | ₩87,210 | -1.22% | 122.3만 |
|---|
| 2026.06.11 | ₩84,474 | ₩89,079 | ₩82,098 | ₩86,422 | +2.31% | 244.8만 |
|---|
| 2026.06.10 | ₩86,983 | ₩88,078 | ₩82,085 | ₩82,832 | -4.77% | 289.9만 |
|---|
| 2026.06.09 | ₩84,727 | ₩87,797 | ₩82,218 | ₩83,793 | -1.10% | 186.7만 |
|---|
| 2026.06.08 | ₩86,075 | ₩87,716 | ₩83,833 | ₩83,900 | -2.53% | 167.4만 |
|---|
| 2026.06.05 | ₩84,087 | ₩88,825 | ₩84,087 | ₩84,914 | +0.98% | 240.8만 |
|---|
| 2026.06.04 | ₩78,508 | ₩85,822 | ₩77,620 | ₩84,060 | +7.07% | 210.1만 |
|---|
| 2026.06.03 | ₩78,000 | ₩78,668 | ₩75,771 | ₩78,294 | +0.38% | 100만 |
|---|
| 2026.06.02 | ₩80,083 | ₩81,150 | ₩77,440 | ₩78,054 | -2.53% | 177.8만 |
|---|
| 2026.06.01 | ₩76,546 | ₩82,852 | ₩73,609 | ₩81,311 | +6.22% | 335.7만 |
|---|
| 2026.05.29 | ₩73,663 | ₩75,892 | ₩72,248 | ₩75,024 | +1.85% | 273.7만 |
|---|
| 2026.05.28 | ₩71,741 | ₩73,476 | ₩70,646 | ₩73,342 | +2.23% | 127.6만 |
|---|
| 2026.05.27 | ₩70,486 | ₩73,329 | ₩69,739 | ₩71,514 | +1.46% | 99.1만 |
|---|
| 2026.05.26 | ₩73,996 | ₩74,343 | ₩70,513 | ₩70,713 | -4.44% | 131만 |
|---|
| 2026.05.22 | ₩73,195 | ₩74,156 | ₩71,707 | ₩73,743 | +0.75% | 130.6만 |
|---|
| 2026.05.21 | ₩72,568 | ₩74,744 | ₩71,887 | ₩73,569 | +1.38% | 110.1만 |
|---|
| 2026.05.20 | ₩73,863 | ₩73,863 | ₩71,554 | ₩73,062 | -1.08% | 125.3만 |
|---|
| 2026.05.19 | ₩73,543 | ₩74,317 | ₩72,419 | ₩73,356 | -0.25% | 85.4만 |
|---|
| 2026.05.18 | ₩73,809 | ₩74,517 | ₩72,395 | ₩73,022 | -1.07% | 107만 |
|---|
| 2026.05.15 | ₩71,954 | ₩74,036 | ₩71,247 | ₩72,742 | +1.09% | 109.7만 |
|---|
| 2026.05.14 | ₩72,595 | ₩73,462 | ₩69,031 | ₩71,914 | -0.94% | 211.8만 |
|---|
| 2026.05.13 | ₩73,956 | ₩74,450 | ₩71,220 | ₩72,154 | -2.44% | 159.1만 |
|---|
| 2026.05.12 | ₩71,607 | ₩73,820 | ₩71,607 | ₩73,703 | +2.93% | 115.5만 |
|---|
| 2026.05.11 | ₩74,103 | ₩75,411 | ₩71,874 | ₩73,062 | -1.40% | 178.2만 |
|---|
| 2026.05.08 | ₩73,543 | ₩74,770 | ₩72,034 | ₩74,770 | +1.67% | 186.3만 |
|---|
| 2026.05.07 | ₩72,008 | ₩74,317 | ₩70,086 | ₩73,409 | +1.95% | 275.3만 |
|---|
| 2026.05.06 | ₩70,072 | ₩74,463 | ₩64,173 | ₩73,195 | +4.46% | 510.2만 |
|---|
| 2026.05.05 | ₩65,561 | ₩70,272 | ₩65,561 | ₩66,402 | +1.28% | 595만 |
|---|
| 2026.05.04 | ₩60,983 | ₩66,068 | ₩60,075 | ₩65,254 | +7.00% | 172.5만 |
|---|
| 2026.05.01 | ₩60,062 | ₩61,050 | ₩59,528 | ₩60,636 | +0.96% | 63.6만 |
|---|
| 2026.04.30 | ₩58,727 | ₩60,823 | ₩57,633 | ₩59,528 | +1.36% | 113.2만 |
|---|
| 2026.04.29 | ₩59,448 | ₩60,242 | ₩57,873 | ₩58,714 | -1.23% | 90.2만 |
|---|
| 2026.04.28 | ₩60,022 | ₩61,383 | ₩59,261 | ₩59,715 | -0.51% | 101.2만 |
|---|
| 2026.04.27 | ₩58,661 | ₩60,796 | ₩58,661 | ₩60,102 | +2.46% | 60.8만 |
|---|
| 2026.04.24 | ₩57,886 | ₩59,234 | ₩57,433 | ₩59,114 | +2.12% | 43.1만 |
|---|
| 2026.04.23 | ₩58,620 | ₩58,941 | ₩56,472 | ₩57,713 | -1.55% | 51.8만 |
|---|
| 2026.04.22 | ₩60,075 | ₩60,316 | ₩58,961 | ₩59,742 | -0.56% | 35.8만 |
|---|
| 2026.04.21 | ₩58,941 | ₩60,943 | ₩57,900 | ₩59,475 | +0.91% | 99.7만 |
|---|
| 2026.04.20 | ₩57,206 | ₩58,634 | ₩57,206 | ₩58,634 | +2.50% | 56.2만 |
|---|
| 2026.04.17 | ₩58,594 | ₩59,288 | ₩57,126 | ₩57,820 | -1.32% | 48.3만 |
|---|
| 2026.04.16 | ₩55,804 | ₩57,593 | ₩55,524 | ₩57,286 | +2.65% | 78.3만 |
|---|
| 2026.04.15 | ₩52,241 | ₩55,417 | ₩52,054 | ₩55,350 | +5.95% | 76.4만 |
|---|
| 2026.04.14 | ₩51,533 | ₩53,909 | ₩51,079 | ₩51,760 | +0.44% | 105.1만 |
|---|
| 2026.04.13 | ₩47,142 | ₩51,039 | ₩47,115 | ₩50,492 | +7.11% | 75.8만 |
|---|
| 2026.04.10 | ₩47,889 | ₩48,130 | ₩46,234 | ₩47,262 | -1.31% | 98만 |
|---|
| 2026.04.09 | ₩50,719 | ₩50,906 | ₩47,863 | ₩48,023 | -5.32% | 81.1만 |
|---|
| 2026.04.08 | ₩51,847 | ₩52,988 | ₩50,772 | ₩51,106 | -1.43% | 47.9만 |
|---|
| 2026.04.07 | ₩52,054 | ₩52,588 | ₩50,679 | ₩50,746 | -2.51% | 49.5만 |
|---|
| 2026.04.06 | ₩52,054 | ₩53,135 | ₩51,560 | ₩52,307 | +0.49% | 49만 |
|---|
| 2026.04.02 | ₩50,225 | ₩52,467 | ₩49,464 | ₩52,027 | +3.59% | 47.6만 |
|---|
| 2026.04.01 | ₩52,054 | ₩52,314 | ₩50,452 | ₩51,373 | -1.31% | 49.2만 |
|---|
| 2026.03.31 | ₩50,385 | ₩52,441 | ₩49,411 | ₩51,466 | +2.15% | 124.8만 |
|---|
| 2026.03.30 | ₩48,717 | ₩50,012 | ₩47,249 | ₩49,077 | +0.74% | 89만 |
|---|
| 2026.03.27 | ₩53,388 | ₩53,475 | ₩48,170 | ₩48,383 | -9.38% | 147.7만 |
|---|
| 2026.03.26 | ₩53,362 | ₩55,284 | ₩53,148 | ₩53,629 | +0.50% | 58.4만 |
|---|
| 2026.03.25 | ₩54,963 | ₩55,424 | ₩51,813 | ₩53,642 | -2.40% | 75.9만 |
|---|
| 2026.03.24 | ₩55,924 | ₩56,085 | ₩53,936 | ₩54,603 | -2.36% | 44.5만 |
|---|
| 2026.03.23 | ₩56,592 | ₩57,219 | ₩54,189 | ₩56,205 | -0.68% | 74.1만 |
|---|
| 2026.03.20 | ₩59,141 | ₩59,141 | ₩56,618 | ₩56,698 | -4.13% | 78.4만 |
|---|
| 2026.03.19 | ₩58,794 | ₩60,342 | ₩58,794 | ₩59,408 | +1.04% | 79.9만 |
|---|
| 2026.03.18 | ₩58,727 | ₩59,581 | ₩57,339 | ₩59,234 | +0.86% | 78만 |
|---|
| 2026.03.17 | ₩58,220 | ₩59,261 | ₩57,806 | ₩58,874 | +1.12% | 125.4만 |
|---|
| 2026.03.16 | ₩60,062 | ₩60,596 | ₩57,820 | ₩57,833 | -3.71% | 71.9만 |
|---|
| 2026.03.13 | ₩60,062 | ₩60,396 | ₩59,128 | ₩60,062 | 0.00% | 107.9만 |
|---|
| 2026.03.12 | ₩60,409 | ₩61,076 | ₩59,301 | ₩59,341 | -1.77% | 118.7만 |
|---|
| 2026.03.11 | ₩61,263 | ₩61,690 | ₩59,579 | ₩60,649 | -1.00% | 121.8만 |
|---|
| 2026.03.10 | ₩61,757 | ₩62,371 | ₩60,930 | ₩61,357 | -0.65% | 126.3만 |
|---|
| 2026.03.09 | ₩60,729 | ₩61,810 | ₩60,342 | ₩61,383 | +1.08% | 150만 |
|---|
| 2026.03.06 | ₩60,476 | ₩61,610 | ₩59,034 | ₩61,584 | +1.83% | 175.5만 |
|---|
| 2026.03.05 | ₩60,956 | ₩63,052 | ₩60,462 | ₩61,183 | +0.37% | 146.1만 |
|---|
| 2026.03.04 | ₩60,062 | ₩62,037 | ₩59,688 | ₩61,010 | +1.58% | 168.7만 |
|---|
| 2026.03.03 | ₩58,407 | ₩60,542 | ₩57,206 | ₩59,208 | +1.37% | 96.8만 |
|---|
| 2026.03.02 | ₩55,924 | ₩60,009 | ₩55,844 | ₩59,875 | +7.06% | 97.5만 |
|---|
| 2026.02.27 | ₩57,152 | ₩58,781 | ₩56,605 | ₩57,072 | -0.14% | 138.9만 |
|---|
| 2026.02.26 | ₩54,656 | ₩58,300 | ₩53,655 | ₩58,287 | +6.64% | 137.9만 |
|---|
| 2026.02.25 | ₩53,348 | ₩55,057 | ₩52,948 | ₩54,256 | +1.70% | 149.3만 |
|---|
| 2026.02.24 | ₩51,199 | ₩54,029 | ₩50,279 | ₩53,535 | +4.56% | 120.5만 |
|---|
| 2026.02.23 | ₩54,176 | ₩54,309 | ₩51,213 | ₩51,320 | -5.27% | 155.4만 |
|---|
| 2026.02.20 | ₩56,031 | ₩57,339 | ₩55,077 | ₩55,137 | -1.60% | 142만 |
|---|
| 2026.02.19 | ₩53,922 | ₩56,004 | ₩52,868 | ₩55,951 | +3.76% | 181.5만 |
|---|
| 2026.02.18 | ₩52,454 | ₩54,563 | ₩52,214 | ₩54,136 | +3.21% | 101.2만 |
|---|
| 2026.02.17 | ₩52,054 | ₩53,885 | ₩51,246 | ₩52,307 | +0.49% | 167.1만 |
|---|
| 2026.02.13 | ₩51,373 | ₩54,550 | ₩51,373 | ₩51,974 | +1.17% | 266.6만 |
|---|
| 2026.02.12 | ₩51,907 | ₩54,710 | ₩51,760 | ₩52,681 | +1.49% | 396.4만 |
|---|
| 2026.02.11 | ₩51,386 | ₩53,322 | ₩45,393 | ₩51,733 | +0.68% | 586.7만 |
|---|
| 2026.02.10 | ₩42,724 | ₩44,806 | ₩42,297 | ₩44,112 | +3.25% | 302만 |
|---|
| 2026.02.09 | ₩41,122 | ₩43,018 | ₩40,148 | ₩42,924 | +4.38% | 106.6만 |
|---|
| 2026.02.06 | ₩43,258 | ₩44,264 | ₩41,209 | ₩41,603 | -3.83% | 133.2만 |
|---|
| 2026.02.05 | ₩44,259 | ₩45,380 | ₩41,696 | ₩42,430 | -4.13% | 123.1만 |
|---|
| 2026.02.04 | ₩44,139 | ₩46,274 | ₩41,883 | ₩44,379 | +0.54% | 152.2만 |
|---|
| 2026.02.03 | ₩48,650 | ₩48,650 | ₩43,071 | ₩44,139 | -9.27% | 150.4만 |
|---|
| 2026.02.02 | ₩46,728 | ₩47,422 | ₩46,176 | ₩47,022 | +0.63% | 82.3만 |
|---|
| 2026.01.30 | ₩48,183 | ₩49,037 | ₩45,580 | ₩46,581 | -3.32% | 125.3만 |
|---|
| 2026.01.29 | ₩50,052 | ₩50,098 | ₩45,794 | ₩48,343 | -3.41% | 180.9만 |
|---|
| 2026.01.28 | ₩53,842 | ₩53,842 | ₩50,052 | ₩50,252 | -6.67% | 91.3만 |
|---|
| 2026.01.27 | ₩54,977 | ₩55,017 | ₩52,881 | ₩53,922 | -1.92% | 72.4만 |
|---|
| 2026.01.26 | ₩56,832 | ₩57,352 | ₩54,923 | ₩55,471 | -2.40% | 86.8만 |
|---|
| 2026.01.23 | ₩57,152 | ₩58,207 | ₩55,457 | ₩56,805 | -0.61% | 89만 |
|---|
| 2026.01.22 | ₩55,964 | ₩57,526 | ₩55,471 | ₩55,751 | -0.38% | 66.6만 |
|---|
| 2026.01.21 | ₩55,337 | ₩56,018 | ₩54,122 | ₩55,417 | +0.14% | 75.1만 |
|---|
| 2026.01.20 | ₩56,391 | ₩56,772 | ₩55,137 | ₩55,551 | -1.49% | 68.5만 |
|---|
| 2026.01.16 | ₩58,394 | ₩58,827 | ₩57,152 | ₩57,833 | -0.96% | 74.7만 |
|---|
| 2026.01.15 | ₩58,273 | ₩59,541 | ₩56,885 | ₩58,407 | +0.23% | 114.8만 |
|---|
| 2026.01.14 | ₩62,758 | ₩63,092 | ₩57,406 | ₩57,833 | -7.85% | 76.6만 |
|---|
| 2026.01.13 | ₩65,040 | ₩65,387 | ₩61,610 | ₩62,905 | -3.28% | 61.4만 |
|---|
| 2026.01.12 | ₩65,214 | ₩65,214 | ₩61,475 | ₩64,693 | -0.80% | 67.8만 |
|---|
| 2026.01.09 | ₩67,216 | ₩67,216 | ₩63,933 | ₩63,959 | -4.85% | 86.1만 |
|---|
| 2026.01.08 | ₩65,374 | ₩68,270 | ₩65,254 | ₩65,948 | +0.88% | 87.5만 |
|---|
| 2026.01.07 | ₩65,401 | ₩66,949 | ₩64,707 | ₩65,588 | +0.29% | 59.8만 |
|---|
| 2026.01.06 | ₩63,038 | ₩65,641 | ₩63,038 | ₩65,174 | +3.39% | 86.9만 |
|---|
| 2026.01.05 | ₩61,277 | ₩62,785 | ₩61,010 | ₩62,571 | +2.11% | 123.4만 |
|---|
| 2026.01.02 | ₩61,984 | ₩62,531 | ₩60,449 | ₩60,809 | -1.89% | 105.2만 |
|---|
| 2025.12.31 | ₩61,690 | ₩62,318 | ₩61,090 | ₩61,997 | +0.50% | 103.2만 |
|---|
| 2025.12.30 | ₩62,464 | ₩63,220 | ₩61,423 | ₩61,704 | -1.22% | 70.9만 |
|---|
| 2025.12.29 | ₩63,105 | ₩63,586 | ₩62,211 | ₩62,851 | -0.40% | 44.6만 |
|---|
| 2025.12.26 | ₩64,333 | ₩64,513 | ₩63,359 | ₩63,452 | -1.37% | 38.6만 |
|---|
| 2025.12.24 | ₩64,894 | ₩65,641 | ₩64,186 | ₩64,333 | -0.86% | 26.8만 |
|---|
| 2025.12.23 | ₩63,546 | ₩65,441 | ₩63,372 | ₩65,080 | +2.42% | 61.6만 |
|---|
| 2025.12.22 | ₩63,626 | ₩65,054 | ₩63,065 | ₩64,920 | +2.03% | 79.8만 |
|---|
| 2025.12.19 | ₩64,226 | ₩65,401 | ₩62,851 | ₩63,065 | -1.81% | 128.4만 |
|---|
| 2025.12.18 | ₩65,134 | ₩65,708 | ₩63,999 | ₩64,133 | -1.54% | 97.6만 |
|---|
| 2025.12.17 | ₩64,360 | ₩65,307 | ₩63,586 | ₩64,066 | -0.46% | 94.2만 |
|---|
| 2025.12.16 | ₩64,520 | ₩66,108 | ₩63,947 | ₩64,613 | +0.14% | 89.1만 |
|---|
| 2025.12.15 | ₩66,549 | ₩66,549 | ₩64,039 | ₩64,733 | -2.73% | 125.3만 |
|---|
| 2025.12.12 | ₩66,362 | ₩67,123 | ₩65,788 | ₩66,335 | -0.04% | 88.6만 |
|---|
| 2025.12.11 | ₩66,068 | ₩66,956 | ₩65,287 | ₩66,455 | +0.59% | 58.6만 |
|---|
| 2025.12.10 | ₩65,454 | ₩67,069 | ₩65,281 | ₩66,322 | +1.33% | 127.2만 |
|---|
| 2025.12.09 | ₩66,722 | ₩66,842 | ₩65,067 | ₩66,028 | -1.04% | 121.1만 |
|---|
| 2025.12.08 | ₩67,416 | ₩67,910 | ₩65,347 | ₩65,468 | -2.89% | 315.7만 |
|---|
| 2025.12.05 | ₩66,736 | ₩67,403 | ₩65,681 | ₩66,789 | +0.08% | 147.4만 |
|---|
| 2025.12.04 | ₩61,357 | ₩66,575 | ₩60,756 | ₩66,282 | +8.03% | 149.3만 |
|---|
| 2025.12.03 | ₩62,678 | ₩64,306 | ₩60,936 | ₩61,423 | -2.00% | 208.6만 |
|---|
| 2025.12.02 | ₩64,760 | ₩65,521 | ₩62,077 | ₩62,144 | -4.04% | 128.2만 |
|---|
| 2025.12.01 | ₩65,014 | ₩66,041 | ₩63,879 | ₩64,013 | -1.54% | 147.5만 |
|---|
| 2025.11.28 | ₩65,441 | ₩67,443 | ₩65,020 | ₩65,281 | -0.24% | 102.4만 |
|---|
| 2025.11.26 | ₩64,733 | ₩68,537 | ₩64,426 | ₩66,802 | +3.20% | 287.2만 |
|---|
| 2025.11.25 | ₩62,438 | ₩64,547 | ₩61,730 | ₩64,426 | +3.19% | 112.6만 |
|---|
| 2025.11.24 | ₩62,197 | ₩63,399 | ₩61,937 | ₩62,745 | +0.88% | 172만 |
|---|
| 2025.11.21 | ₩60,649 | ₩61,724 | ₩58,480 | ₩61,383 | +1.21% | 206.2만 |
|---|
| 2025.11.20 | ₩59,768 | ₩62,932 | ₩59,748 | ₩60,542 | +1.30% | 285.3만 |
|---|
| 2025.11.19 | ₩54,723 | ₩59,568 | ₩53,912 | ₩58,861 | +7.56% | 559.2만 |
|---|
| 2025.11.18 | ₩53,555 | ₩54,723 | ₩52,307 | ₩54,216 | +1.23% | 780.1만 |
|---|
| 2025.11.17 | ₩54,122 | ₩55,551 | ₩53,482 | ₩54,510 | +0.72% | 229.1만 |
|---|
| 2025.11.14 | ₩54,723 | ₩56,205 | ₩53,655 | ₩54,670 | -0.10% | 186.1만 |
|---|
| 2025.11.13 | ₩56,578 | ₩56,725 | ₩53,996 | ₩55,724 | -1.51% | 168.6만 |
|---|
| 2025.11.12 | ₩62,197 | ₩62,398 | ₩55,924 | ₩56,498 | -9.16% | 228.2만 |
|---|
| 2025.11.11 | ₩59,848 | ₩60,169 | ₩58,380 | ₩59,141 | -1.18% | 58.2만 |
|---|
| 2025.11.10 | ₩60,342 | ₩60,542 | ₩58,060 | ₩59,128 | -2.01% | 76.7만 |
|---|
| 2025.11.07 | ₩58,781 | ₩60,195 | ₩56,859 | ₩59,381 | +1.02% | 115.2만 |
|---|
| 2025.11.06 | ₩59,008 | ₩62,358 | ₩57,813 | ₩58,781 | -0.38% | 262.5만 |
|---|
| 2025.11.05 | ₩63,879 | ₩66,068 | ₩58,927 | ₩60,582 | -5.16% | 618.1만 |
|---|
| 2025.11.04 | ₩65,401 | ₩71,807 | ₩64,066 | ₩71,327 | +9.06% | 369.9만 |
|---|
| 2025.11.03 | ₩66,495 | ₩68,230 | ₩65,634 | ₩67,189 | +1.04% | 146.1만 |
|---|
| 2025.10.31 | ₩64,066 | ₩67,203 | ₩63,439 | ₩66,415 | +3.67% | 119.2만 |
|---|
| 2025.10.30 | ₩65,121 | ₩66,162 | ₩62,731 | ₩64,947 | -0.27% | 111.2만 |
|---|
| 2025.10.29 | ₩68,084 | ₩68,084 | ₩64,960 | ₩66,202 | -2.76% | 84.4만 |
|---|
| 2025.10.28 | ₩66,122 | ₩68,350 | ₩65,514 | ₩68,030 | +2.89% | 76.3만 |
|---|
| 2025.10.27 | ₩66,949 | ₩67,910 | ₩65,668 | ₩66,562 | -0.58% | 57.9만 |
|---|
| 2025.10.24 | ₩65,734 | ₩67,463 | ₩64,346 | ₩66,202 | +0.71% | 141만 |
|---|
| 2025.10.23 | ₩65,080 | ₩66,736 | ₩64,386 | ₩66,135 | +1.62% | 89.8만 |
|---|
| 2025.10.22 | ₩65,494 | ₩66,094 | ₩63,252 | ₩65,214 | -0.43% | 88.1만 |
|---|
| 2025.10.21 | ₩68,444 | ₩69,271 | ₩66,322 | ₩66,388 | -3.00% | 64.3만 |
|---|
| 2025.10.20 | ₩66,655 | ₩69,071 | ₩65,861 | ₩68,444 | +2.68% | 63.9만 |
|---|
| 2025.10.17 | ₩66,388 | ₩66,936 | ₩64,240 | ₩65,775 | -0.92% | 67.4만 |
|---|
| 2025.10.16 | ₩67,883 | ₩69,392 | ₩66,695 | ₩67,723 | -0.24% | 50.7만 |
|---|
| 2025.10.15 | ₩68,484 | ₩70,092 | ₩67,163 | ₩67,283 | -1.75% | 41.9만 |
|---|
| 2025.10.14 | ₩67,430 | ₩68,084 | ₩65,107 | ₩67,323 | -0.16% | 37.7만 |
|---|
| 2025.10.13 | ₩67,576 | ₩67,790 | ₩65,895 | ₩67,269 | -0.45% | 29.6만 |
|---|
| 2025.10.10 | ₩67,403 | ₩67,950 | ₩65,788 | ₩66,455 | -1.41% | 76.5만 |
|---|