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 | ₩131,635 | ₩137,883 | ₩131,154 | ₩137,376 | +4.36% | 170.2만 |
| 2026.10.08 | ₩129,979 | ₩131,835 | ₩128,217 | ₩130,834 | +0.66% | 91.2만 |
| 2026.10.07 | ₩129,766 | ₩133,224 | ₩129,285 | ₩130,647 | +0.68% | 265.2만 |
| 2026.10.06 | ₩132,076 | ₩133,985 | ₩128,191 | ₩131,301 | -0.59% | 290.8만 |
| 2026.10.05 | ₩132,169 | ₩133,244 | ₩129,983 | ₩131,301 | -0.66% | 317.5만 |
| 2026.10.02 | ₩131,234 | ₩133,144 | ₩129,432 | ₩130,393 | -0.64% | 97.5만 |
| 2026.10.01 | ₩129,499 | ₩131,448 | ₩128,598 | ₩130,754 | +0.97% | 141.6만 |
| 2026.09.30 | ₩127,523 | ₩131,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,819 |
| +1.80% |
| 163.5만 |
| 2026.09.29 | ₩125,761 | ₩130,767 | ₩122,183 | ₩127,109 | +1.07% | 172.4만 |
|---|
| 2026.09.28 | ₩125,467 | ₩125,701 | ₩122,503 | ₩123,424 | -1.63% | 127.7만 |
|---|
| 2026.09.25 | ₩122,744 | ₩128,765 | ₩121,533 | ₩127,590 | +3.95% | 109.1만 |
|---|
| 2026.09.24 | ₩122,183 | ₩124,960 | ₩120,601 | ₩122,797 | +0.50% | 230.5만 |
|---|
| 2026.09.23 | ₩125,000 | ₩125,868 | ₩119,820 | ₩123,197 | -1.44% | 170.3만 |
|---|
| 2026.09.22 | ₩126,095 | ₩126,295 | ₩122,530 | ₩125,694 | -0.32% | 132.8만 |
|---|
| 2026.09.21 | ₩126,936 | ₩127,930 | ₩124,052 | ₩126,095 | -0.66% | 112.5만 |
|---|
| 2026.09.18 | ₩127,349 | ₩128,511 | ₩123,625 | ₩126,695 | -0.51% | 486.6만 |
|---|
| 2026.09.17 | ₩125,080 | ₩129,045 | ₩125,033 | ₩126,455 | +1.10% | 206만 |
|---|
| 2026.09.16 | ₩122,930 | ₩127,657 | ₩122,316 | ₩125,133 | +1.79% | 179.7만 |
|---|
| 2026.09.15 | ₩126,468 | ₩127,496 | ₩123,304 | ₩123,344 | -2.47% | 116.3만 |
|---|
| 2026.09.14 | ₩118,405 | ₩126,642 | ₩118,191 | ₩126,548 | +6.88% | 245.8만 |
|---|
| 2026.09.11 | ₩119,486 | ₩121,232 | ₩115,201 | ₩118,271 | -1.02% | 172.6만 |
|---|
| 2026.09.10 | ₩118,819 | ₩122,503 | ₩115,855 | ₩117,831 | -0.83% | 242.3만 |
|---|
| 2026.09.09 | ₩125,173 | ₩125,173 | ₩118,912 | ₩121,902 | -2.61% | 151.3만 |
|---|
| 2026.09.08 | ₩122,663 | ₩124,826 | ₩120,254 | ₩123,745 | +0.88% | 219.8만 |
|---|
| 2026.09.04 | ₩120,154 | ₩124,346 | ₩119,363 | ₩123,318 | +2.63% | 117.9만 |
|---|
| 2026.09.03 | ₩123,638 | ₩124,145 | ₩118,578 | ₩121,168 | -2.00% | 130만 |
|---|
| 2026.09.02 | ₩120,888 | ₩124,555 | ₩120,100 | ₩122,623 | +1.44% | 254만 |
|---|
| 2026.09.01 | ₩122,009 | ₩123,144 | ₩119,179 | ₩120,180 | -1.50% | 172.9만 |
|---|
| 2026.08.31 | ₩115,988 | ₩123,745 | ₩114,480 | ₩123,571 | +6.54% | 200.1만 |
|---|
| 2026.08.28 | ₩122,824 | ₩123,631 | ₩116,229 | ₩116,616 | -5.05% | 299.1만 |
|---|
| 2026.08.27 | ₩122,303 | ₩127,590 | ₩121,635 | ₩123,958 | +1.35% | 163.6만 |
|---|
| 2026.08.26 | ₩119,219 | ₩124,826 | ₩118,164 | ₩120,821 | +1.34% | 197.5만 |
|---|
| 2026.08.25 | ₩120,234 | ₩122,677 | ₩115,748 | ₩119,980 | -0.21% | 234.8만 |
|---|
| 2026.08.24 | ₩118,044 | ₩123,131 | ₩116,759 | ₩120,127 | +1.76% | 258.3만 |
|---|
| 2026.08.21 | ₩114,413 | ₩119,005 | ₩112,450 | ₩118,044 | +3.17% | 142.1만 |
|---|
| 2026.08.20 | ₩117,791 | ₩119,967 | ₩113,919 | ₩114,306 | -2.96% | 140.3만 |
|---|
| 2026.08.19 | ₩119,286 | ₩121,087 | ₩116,536 | ₩118,098 | -1.00% | 147.2만 |
|---|
| 2026.08.18 | ₩116,295 | ₩120,100 | ₩113,492 | ₩117,804 | +1.30% | 112.4만 |
|---|
| 2026.08.17 | ₩116,656 | ₩119,820 | ₩115,414 | ₩117,310 | +0.56% | 122.3만 |
|---|
| 2026.08.14 | ₩117,150 | ₩118,678 | ₩115,027 | ₩118,138 | +0.84% | 105.5만 |
|---|
| 2026.08.13 | ₩116,095 | ₩118,365 | ₩114,813 | ₩116,709 | +0.53% | 79.8만 |
|---|
| 2026.08.12 | ₩118,952 | ₩119,246 | ₩114,813 | ₩115,241 | -3.12% | 136.9만 |
|---|
| 2026.08.11 | ₩120,821 | ₩124,332 | ₩118,805 | ₩118,832 | -1.65% | 245.4만 |
|---|
| 2026.08.10 | ₩119,993 | ₩124,012 | ₩118,992 | ₩122,250 | +1.88% | 219.6만 |
|---|
| 2026.08.07 | ₩107,311 | ₩120,688 | ₩107,284 | ₩119,259 | +11.13% | 256.3만 |
|---|
| 2026.08.06 | ₩104,934 | ₩108,005 | ₩104,133 | ₩106,910 | +1.88% | 186.7만 |
|---|
| 2026.08.05 | ₩102,077 | ₩119,860 | ₩100,382 | ₩107,858 | +5.66% | 396.6만 |
|---|
| 2026.08.04 | ₩104,146 | ₩109,033 | ₩103,466 | ₩106,029 | +1.81% | 257.1만 |
|---|
| 2026.08.03 | ₩101,610 | ₩105,655 | ₩100,836 | ₩103,666 | +2.02% | 167.2만 |
|---|
| 2026.07.31 | ₩100,609 | ₩103,506 | ₩99,701 | ₩99,741 | -0.86% | 112.8만 |
|---|
| 2026.07.30 | ₩98,926 | ₩100,675 | ₩96,844 | ₩100,275 | +1.36% | 140.7만 |
|---|
| 2026.07.29 | ₩100,849 | ₩103,239 | ₩98,459 | ₩98,873 | -1.96% | 112.8만 |
|---|
| 2026.07.28 | ₩100,275 | ₩101,630 | ₩95,327 | ₩100,462 | +0.19% | 146.2만 |
|---|
| 2026.07.27 | ₩100,395 | ₩102,017 | ₩99,420 | ₩100,275 | -0.12% | 95.1만 |
|---|
| 2026.07.24 | ₩104,093 | ₩104,153 | ₩98,352 | ₩99,207 | -4.69% | 151.7만 |
|---|
| 2026.07.23 | ₩104,787 | ₩105,121 | ₩101,463 | ₩102,384 | -2.29% | 130만 |
|---|
| 2026.07.22 | ₩111,249 | ₩112,197 | ₩104,053 | ₩105,575 | -5.10% | 219만 |
|---|
| 2026.07.21 | ₩117,083 | ₩117,747 | ₩110,167 | ₩112,611 | -3.82% | 223.6만 |
|---|
| 2026.07.20 | ₩116,148 | ₩118,298 | ₩114,440 | ₩117,083 | +0.80% | 115.1만 |
|---|
| 2026.07.17 | ₩113,051 | ₩116,736 | ₩111,876 | ₩116,269 | +2.85% | 191.1만 |
|---|
| 2026.07.16 | ₩115,107 | ₩117,951 | ₩112,143 | ₩114,787 | -0.28% | 135.1만 |
|---|
| 2026.07.15 | ₩118,218 | ₩119,993 | ₩113,772 | ₩114,480 | -3.16% | 184.2만 |
|---|
| 2026.07.14 | ₩118,151 | ₩121,486 | ₩117,230 | ₩119,232 | +0.92% | 134.9만 |
|---|
| 2026.07.13 | ₩121,555 | ₩122,156 | ₩118,271 | ₩120,154 | -1.15% | 247.8만 |
|---|
| 2026.07.10 | ₩118,939 | ₩120,861 | ₩116,744 | ₩118,552 | -0.33% | 117.6만 |
|---|
| 2026.07.09 | ₩119,126 | ₩121,582 | ₩118,685 | ₩120,047 | +0.77% | 129.2만 |
|---|
| 2026.07.08 | ₩118,084 | ₩120,267 | ₩115,983 | ₩118,151 | +0.06% | 177.5만 |
|---|
| 2026.07.07 | ₩118,511 | ₩121,374 | ₩117,083 | ₩119,219 | +0.60% | 199.4만 |
|---|
| 2026.07.06 | ₩111,369 | ₩120,312 | ₩110,888 | ₩118,178 | +6.11% | 170.9만 |
|---|
| 2026.07.02 | ₩113,478 | ₩114,344 | ₩110,181 | ₩112,210 | -1.12% | 111.3만 |
|---|
| 2026.07.01 | ₩111,583 | ₩115,695 | ₩109,099 | ₩113,572 | +1.78% | 200.8만 |
|---|
| 2026.06.30 | ₩108,218 | ₩111,930 | ₩106,803 | ₩110,808 | +2.39% | 180.7만 |
|---|
| 2026.06.29 | ₩105,348 | ₩112,971 | ₩104,134 | ₩108,779 | +3.26% | 434.2만 |
|---|
| 2026.06.26 | ₩99,974 | ₩105,815 | ₩99,153 | ₩105,428 | +5.46% | 894.7만 |
|---|
| 2026.06.25 | ₩94,641 | ₩100,355 | ₩92,652 | ₩100,315 | +6.00% | 285.1만 |
|---|
| 2026.06.24 | ₩96,110 | ₩96,644 | ₩93,720 | ₩94,200 | -1.99% | 191.3만 |
|---|
| 2026.06.23 | ₩90,849 | ₩94,454 | ₩90,596 | ₩93,960 | +3.42% | 131.8만 |
|---|
| 2026.06.22 | ₩92,612 | ₩95,375 | ₩91,197 | ₩91,918 | -0.75% | 230.8만 |
|---|
| 2026.06.18 | ₩90,035 | ₩92,852 | ₩88,059 | ₩92,678 | +2.94% | 282.6만 |
|---|
| 2026.06.17 | ₩90,783 | ₩91,944 | ₩88,994 | ₩89,501 | -1.41% | 149.9만 |
|---|
| 2026.06.16 | ₩92,158 | ₩94,414 | ₩89,528 | ₩90,529 | -1.77% | 231.4만 |
|---|
| 2026.06.15 | ₩88,446 | ₩91,684 | ₩88,113 | ₩91,250 | +3.17% | 188.2만 |
|---|
| 2026.06.12 | ₩88,313 | ₩89,314 | ₩84,722 | ₩87,232 | -1.22% | 122.3만 |
|---|
| 2026.06.11 | ₩84,495 | ₩89,101 | ₩82,118 | ₩86,444 | +2.31% | 244.8만 |
|---|
| 2026.06.10 | ₩87,005 | ₩88,099 | ₩82,105 | ₩82,853 | -4.77% | 289.9만 |
|---|
| 2026.06.09 | ₩84,748 | ₩87,819 | ₩82,238 | ₩83,814 | -1.10% | 186.7만 |
|---|
| 2026.06.08 | ₩86,097 | ₩87,737 | ₩83,854 | ₩83,921 | -2.53% | 167.4만 |
|---|
| 2026.06.05 | ₩84,108 | ₩88,847 | ₩84,108 | ₩84,935 | +0.98% | 240.8만 |
|---|
| 2026.06.04 | ₩78,527 | ₩85,843 | ₩77,639 | ₩84,081 | +7.07% | 210.1만 |
|---|
| 2026.06.03 | ₩78,020 | ₩78,687 | ₩75,790 | ₩78,313 | +0.38% | 100만 |
|---|
| 2026.06.02 | ₩80,102 | ₩81,170 | ₩77,459 | ₩78,073 | -2.53% | 177.8만 |
|---|
| 2026.06.01 | ₩76,565 | ₩82,873 | ₩73,627 | ₩81,331 | +6.22% | 335.7만 |
|---|
| 2026.05.29 | ₩73,681 | ₩75,910 | ₩72,266 | ₩75,043 | +1.85% | 273.7만 |
|---|
| 2026.05.28 | ₩71,758 | ₩73,494 | ₩70,664 | ₩73,360 | +2.23% | 127.6만 |
|---|
| 2026.05.27 | ₩70,503 | ₩73,347 | ₩69,756 | ₩71,531 | +1.46% | 99.1만 |
|---|
| 2026.05.26 | ₩74,015 | ₩74,362 | ₩70,530 | ₩70,730 | -4.44% | 131만 |
|---|
| 2026.05.22 | ₩73,214 | ₩74,175 | ₩71,725 | ₩73,761 | +0.75% | 130.6만 |
|---|
| 2026.05.21 | ₩72,586 | ₩74,762 | ₩71,905 | ₩73,587 | +1.38% | 110.1만 |
|---|
| 2026.05.20 | ₩73,881 | ₩73,881 | ₩71,571 | ₩73,080 | -1.08% | 125.3만 |
|---|
| 2026.05.19 | ₩73,561 | ₩74,335 | ₩72,437 | ₩73,374 | -0.25% | 85.4만 |
|---|
| 2026.05.18 | ₩73,828 | ₩74,535 | ₩72,413 | ₩73,040 | -1.07% | 107만 |
|---|
| 2026.05.15 | ₩71,972 | ₩74,055 | ₩71,264 | ₩72,760 | +1.09% | 109.7만 |
|---|
| 2026.05.14 | ₩72,613 | ₩73,481 | ₩69,048 | ₩71,932 | -0.94% | 211.8만 |
|---|
| 2026.05.13 | ₩73,975 | ₩74,469 | ₩71,238 | ₩72,172 | -2.44% | 159.1만 |
|---|
| 2026.05.12 | ₩71,625 | ₩73,838 | ₩71,625 | ₩73,721 | +2.93% | 115.5만 |
|---|
| 2026.05.11 | ₩74,121 | ₩75,430 | ₩71,892 | ₩73,080 | -1.40% | 178.2만 |
|---|
| 2026.05.08 | ₩73,561 | ₩74,789 | ₩72,052 | ₩74,789 | +1.67% | 186.3만 |
|---|
| 2026.05.07 | ₩72,025 | ₩74,335 | ₩70,103 | ₩73,427 | +1.95% | 275.3만 |
|---|
| 2026.05.06 | ₩70,090 | ₩74,482 | ₩64,189 | ₩73,214 | +4.46% | 510.2만 |
|---|
| 2026.05.05 | ₩65,577 | ₩70,290 | ₩65,577 | ₩66,418 | +1.28% | 595만 |
|---|
| 2026.05.04 | ₩60,998 | ₩66,084 | ₩60,090 | ₩65,270 | +7.00% | 172.5만 |
|---|
| 2026.05.01 | ₩60,077 | ₩61,065 | ₩59,543 | ₩60,651 | +0.96% | 63.6만 |
|---|
| 2026.04.30 | ₩58,742 | ₩60,838 | ₩57,647 | ₩59,543 | +1.36% | 113.2만 |
|---|
| 2026.04.29 | ₩59,463 | ₩60,257 | ₩57,887 | ₩58,728 | -1.23% | 90.2만 |
|---|
| 2026.04.28 | ₩60,037 | ₩61,398 | ₩59,276 | ₩59,730 | -0.51% | 101.2만 |
|---|
| 2026.04.27 | ₩58,675 | ₩60,811 | ₩58,675 | ₩60,117 | +2.46% | 60.8만 |
|---|
| 2026.04.24 | ₩57,901 | ₩59,249 | ₩57,447 | ₩59,129 | +2.12% | 43.1만 |
|---|
| 2026.04.23 | ₩58,635 | ₩58,955 | ₩56,486 | ₩57,727 | -1.55% | 51.8만 |
|---|
| 2026.04.22 | ₩60,090 | ₩60,330 | ₩58,975 | ₩59,756 | -0.56% | 35.8만 |
|---|
| 2026.04.21 | ₩58,955 | ₩60,958 | ₩57,914 | ₩59,489 | +0.91% | 99.7만 |
|---|
| 2026.04.20 | ₩57,220 | ₩58,648 | ₩57,220 | ₩58,648 | +2.50% | 56.2만 |
|---|
| 2026.04.17 | ₩58,608 | ₩59,302 | ₩57,140 | ₩57,834 | -1.32% | 48.3만 |
|---|
| 2026.04.16 | ₩55,818 | ₩57,607 | ₩55,538 | ₩57,300 | +2.65% | 78.3만 |
|---|
| 2026.04.15 | ₩52,253 | ₩55,431 | ₩52,067 | ₩55,364 | +5.95% | 76.4만 |
|---|
| 2026.04.14 | ₩51,546 | ₩53,922 | ₩51,092 | ₩51,773 | +0.44% | 105.1만 |
|---|
| 2026.04.13 | ₩47,154 | ₩51,052 | ₩47,127 | ₩50,505 | +7.11% | 75.8만 |
|---|
| 2026.04.10 | ₩47,901 | ₩48,142 | ₩46,246 | ₩47,274 | -1.31% | 98만 |
|---|
| 2026.04.09 | ₩50,732 | ₩50,918 | ₩47,875 | ₩48,035 | -5.32% | 81.1만 |
|---|
| 2026.04.08 | ₩51,860 | ₩53,001 | ₩50,785 | ₩51,119 | -1.43% | 47.9만 |
|---|
| 2026.04.07 | ₩52,067 | ₩52,601 | ₩50,691 | ₩50,758 | -2.51% | 49.5만 |
|---|
| 2026.04.06 | ₩52,067 | ₩53,148 | ₩51,573 | ₩52,320 | +0.49% | 49만 |
|---|
| 2026.04.02 | ₩50,238 | ₩52,480 | ₩49,477 | ₩52,040 | +3.59% | 47.6만 |
|---|
| 2026.04.01 | ₩52,067 | ₩52,327 | ₩50,465 | ₩51,386 | -1.31% | 49.2만 |
|---|
| 2026.03.31 | ₩50,398 | ₩52,454 | ₩49,423 | ₩51,479 | +2.15% | 124.8만 |
|---|
| 2026.03.30 | ₩48,729 | ₩50,024 | ₩47,260 | ₩49,089 | +0.74% | 89만 |
|---|
| 2026.03.27 | ₩53,402 | ₩53,488 | ₩48,182 | ₩48,395 | -9.38% | 147.7만 |
|---|
| 2026.03.26 | ₩53,375 | ₩55,297 | ₩53,161 | ₩53,642 | +0.50% | 58.4만 |
|---|
| 2026.03.25 | ₩54,977 | ₩55,438 | ₩51,826 | ₩53,655 | -2.40% | 75.9만 |
|---|
| 2026.03.24 | ₩55,938 | ₩56,098 | ₩53,949 | ₩54,616 | -2.36% | 44.5만 |
|---|
| 2026.03.23 | ₩56,606 | ₩57,233 | ₩54,203 | ₩56,219 | -0.68% | 74.1만 |
|---|
| 2026.03.20 | ₩59,156 | ₩59,156 | ₩56,632 | ₩56,712 | -4.13% | 78.4만 |
|---|
| 2026.03.19 | ₩58,809 | ₩60,357 | ₩58,809 | ₩59,423 | +1.04% | 79.9만 |
|---|
| 2026.03.18 | ₩58,742 | ₩59,596 | ₩57,353 | ₩59,249 | +0.86% | 78만 |
|---|
| 2026.03.17 | ₩58,234 | ₩59,276 | ₩57,821 | ₩58,889 | +1.12% | 125.4만 |
|---|
| 2026.03.16 | ₩60,077 | ₩60,611 | ₩57,834 | ₩57,847 | -3.71% | 71.9만 |
|---|
| 2026.03.13 | ₩60,077 | ₩60,411 | ₩59,142 | ₩60,077 | 0.00% | 107.9만 |
|---|
| 2026.03.12 | ₩60,424 | ₩61,091 | ₩59,316 | ₩59,356 | -1.77% | 118.7만 |
|---|
| 2026.03.11 | ₩61,278 | ₩61,706 | ₩59,594 | ₩60,664 | -1.00% | 121.8만 |
|---|
| 2026.03.10 | ₩61,772 | ₩62,386 | ₩60,945 | ₩61,372 | -0.65% | 126.3만 |
|---|
| 2026.03.09 | ₩60,744 | ₩61,826 | ₩60,357 | ₩61,398 | +1.08% | 150만 |
|---|
| 2026.03.06 | ₩60,491 | ₩61,625 | ₩59,049 | ₩61,599 | +1.83% | 175.5만 |
|---|
| 2026.03.05 | ₩60,971 | ₩63,067 | ₩60,477 | ₩61,198 | +0.37% | 146.1만 |
|---|
| 2026.03.04 | ₩60,077 | ₩62,053 | ₩59,703 | ₩61,025 | +1.58% | 168.7만 |
|---|
| 2026.03.03 | ₩58,421 | ₩60,557 | ₩57,220 | ₩59,222 | +1.37% | 96.8만 |
|---|
| 2026.03.02 | ₩55,938 | ₩60,023 | ₩55,858 | ₩59,890 | +7.06% | 97.5만 |
|---|
| 2026.02.27 | ₩57,166 | ₩58,795 | ₩56,619 | ₩57,086 | -0.14% | 138.9만 |
|---|
| 2026.02.26 | ₩54,670 | ₩58,315 | ₩53,669 | ₩58,301 | +6.64% | 137.9만 |
|---|
| 2026.02.25 | ₩53,362 | ₩55,070 | ₩52,961 | ₩54,269 | +1.70% | 149.3만 |
|---|
| 2026.02.24 | ₩51,212 | ₩54,042 | ₩50,291 | ₩53,548 | +4.56% | 120.5만 |
|---|
| 2026.02.23 | ₩54,189 | ₩54,323 | ₩51,225 | ₩51,332 | -5.27% | 155.4만 |
|---|
| 2026.02.20 | ₩56,045 | ₩57,353 | ₩55,090 | ₩55,151 | -1.60% | 142만 |
|---|
| 2026.02.19 | ₩53,936 | ₩56,018 | ₩52,881 | ₩55,965 | +3.76% | 181.5만 |
|---|
| 2026.02.18 | ₩52,467 | ₩54,576 | ₩52,227 | ₩54,149 | +3.21% | 101.2만 |
|---|
| 2026.02.17 | ₩52,067 | ₩53,898 | ₩51,259 | ₩52,320 | +0.49% | 167.1만 |
|---|
| 2026.02.13 | ₩51,386 | ₩54,563 | ₩51,386 | ₩51,986 | +1.17% | 266.6만 |
|---|
| 2026.02.12 | ₩51,920 | ₩54,723 | ₩51,773 | ₩52,694 | +1.49% | 396.4만 |
|---|
| 2026.02.11 | ₩51,399 | ₩53,335 | ₩45,405 | ₩51,746 | +0.68% | 586.7만 |
|---|
| 2026.02.10 | ₩42,735 | ₩44,817 | ₩42,307 | ₩44,123 | +3.25% | 302만 |
|---|
| 2026.02.09 | ₩41,133 | ₩43,028 | ₩40,158 | ₩42,935 | +4.38% | 106.6만 |
|---|
| 2026.02.06 | ₩43,269 | ₩44,275 | ₩41,219 | ₩41,613 | -3.83% | 133.2만 |
|---|
| 2026.02.05 | ₩44,270 | ₩45,391 | ₩41,707 | ₩42,441 | -4.13% | 123.1만 |
|---|
| 2026.02.04 | ₩44,150 | ₩46,286 | ₩41,894 | ₩44,390 | +0.54% | 152.2만 |
|---|
| 2026.02.03 | ₩48,662 | ₩48,662 | ₩43,082 | ₩44,150 | -9.27% | 150.4만 |
|---|
| 2026.02.02 | ₩46,740 | ₩47,434 | ₩46,187 | ₩47,033 | +0.63% | 82.3만 |
|---|
| 2026.01.30 | ₩48,195 | ₩49,049 | ₩45,592 | ₩46,593 | -3.32% | 125.3만 |
|---|
| 2026.01.29 | ₩50,064 | ₩50,111 | ₩45,805 | ₩48,355 | -3.41% | 180.9만 |
|---|
| 2026.01.28 | ₩53,856 | ₩53,856 | ₩50,064 | ₩50,264 | -6.67% | 91.3만 |
|---|
| 2026.01.27 | ₩54,990 | ₩55,030 | ₩52,894 | ₩53,936 | -1.92% | 72.4만 |
|---|
| 2026.01.26 | ₩56,846 | ₩57,367 | ₩54,937 | ₩55,484 | -2.40% | 86.8만 |
|---|
| 2026.01.23 | ₩57,166 | ₩58,221 | ₩55,471 | ₩56,819 | -0.61% | 89만 |
|---|
| 2026.01.22 | ₩55,978 | ₩57,540 | ₩55,484 | ₩55,765 | -0.38% | 66.6만 |
|---|
| 2026.01.21 | ₩55,351 | ₩56,032 | ₩54,136 | ₩55,431 | +0.14% | 75.1만 |
|---|
| 2026.01.20 | ₩56,405 | ₩56,786 | ₩55,151 | ₩55,564 | -1.49% | 68.5만 |
|---|
| 2026.01.16 | ₩58,408 | ₩58,842 | ₩57,166 | ₩57,847 | -0.96% | 74.7만 |
|---|
| 2026.01.15 | ₩58,288 | ₩59,556 | ₩56,899 | ₩58,421 | +0.23% | 114.8만 |
|---|
| 2026.01.14 | ₩62,774 | ₩63,107 | ₩57,420 | ₩57,847 | -7.85% | 76.6만 |
|---|
| 2026.01.13 | ₩65,056 | ₩65,404 | ₩61,625 | ₩62,920 | -3.28% | 61.4만 |
|---|
| 2026.01.12 | ₩65,230 | ₩65,230 | ₩61,491 | ₩64,709 | -0.80% | 67.8만 |
|---|
| 2026.01.09 | ₩67,233 | ₩67,233 | ₩63,948 | ₩63,975 | -4.85% | 86.1만 |
|---|
| 2026.01.08 | ₩65,390 | ₩68,287 | ₩65,270 | ₩65,964 | +0.88% | 87.5만 |
|---|
| 2026.01.07 | ₩65,417 | ₩66,966 | ₩64,723 | ₩65,604 | +0.29% | 59.8만 |
|---|
| 2026.01.06 | ₩63,054 | ₩65,657 | ₩63,054 | ₩65,190 | +3.39% | 86.9만 |
|---|
| 2026.01.05 | ₩61,292 | ₩62,800 | ₩61,025 | ₩62,587 | +2.11% | 123.4만 |
|---|
| 2026.01.02 | ₩61,999 | ₩62,547 | ₩60,464 | ₩60,824 | -1.89% | 105.2만 |
|---|
| 2025.12.31 | ₩61,706 | ₩62,333 | ₩61,105 | ₩62,013 | +0.50% | 103.2만 |
|---|
| 2025.12.30 | ₩62,480 | ₩63,236 | ₩61,439 | ₩61,719 | -1.22% | 70.9만 |
|---|
| 2025.12.29 | ₩63,121 | ₩63,601 | ₩62,226 | ₩62,867 | -0.40% | 44.6만 |
|---|
| 2025.12.26 | ₩64,349 | ₩64,529 | ₩63,374 | ₩63,468 | -1.37% | 38.6만 |
|---|
| 2025.12.24 | ₩64,910 | ₩65,657 | ₩64,202 | ₩64,349 | -0.86% | 26.8만 |
|---|
| 2025.12.23 | ₩63,561 | ₩65,457 | ₩63,388 | ₩65,097 | +2.42% | 61.6만 |
|---|
| 2025.12.22 | ₩63,641 | ₩65,070 | ₩63,081 | ₩64,936 | +2.03% | 79.8만 |
|---|
| 2025.12.19 | ₩64,242 | ₩65,417 | ₩62,867 | ₩63,081 | -1.81% | 128.4만 |
|---|
| 2025.12.18 | ₩65,150 | ₩65,724 | ₩64,015 | ₩64,149 | -1.54% | 97.6만 |
|---|
| 2025.12.17 | ₩64,376 | ₩65,324 | ₩63,601 | ₩64,082 | -0.46% | 94.2만 |
|---|
| 2025.12.16 | ₩64,536 | ₩66,125 | ₩63,963 | ₩64,629 | +0.14% | 89.1만 |
|---|
| 2025.12.15 | ₩66,565 | ₩66,565 | ₩64,055 | ₩64,749 | -2.73% | 125.3만 |
|---|
| 2025.12.12 | ₩66,378 | ₩67,139 | ₩65,804 | ₩66,351 | -0.04% | 88.6만 |
|---|
| 2025.12.11 | ₩66,084 | ₩66,972 | ₩65,303 | ₩66,472 | +0.59% | 58.6만 |
|---|
| 2025.12.10 | ₩65,470 | ₩67,086 | ₩65,297 | ₩66,338 | +1.33% | 127.2만 |
|---|
| 2025.12.09 | ₩66,739 | ₩66,859 | ₩65,083 | ₩66,044 | -1.04% | 121.1만 |
|---|
| 2025.12.08 | ₩67,433 | ₩67,927 | ₩65,364 | ₩65,484 | -2.89% | 315.7만 |
|---|
| 2025.12.05 | ₩66,752 | ₩67,420 | ₩65,697 | ₩66,805 | +0.08% | 147.4만 |
|---|
| 2025.12.04 | ₩61,372 | ₩66,592 | ₩60,771 | ₩66,298 | +8.03% | 149.3만 |
|---|
| 2025.12.03 | ₩62,693 | ₩64,322 | ₩60,951 | ₩61,439 | -2.00% | 208.6만 |
|---|
| 2025.12.02 | ₩64,776 | ₩65,537 | ₩62,093 | ₩62,159 | -4.04% | 128.2만 |
|---|
| 2025.12.01 | ₩65,030 | ₩66,058 | ₩63,895 | ₩64,029 | -1.54% | 147.5만 |
|---|
| 2025.11.28 | ₩65,457 | ₩67,460 | ₩65,036 | ₩65,297 | -0.24% | 102.4만 |
|---|
| 2025.11.26 | ₩64,749 | ₩68,554 | ₩64,442 | ₩66,819 | +3.20% | 287.2만 |
|---|
| 2025.11.25 | ₩62,453 | ₩64,563 | ₩61,746 | ₩64,442 | +3.19% | 112.6만 |
|---|
| 2025.11.24 | ₩62,213 | ₩63,414 | ₩61,953 | ₩62,760 | +0.88% | 172만 |
|---|
| 2025.11.21 | ₩60,664 | ₩61,739 | ₩58,495 | ₩61,398 | +1.21% | 206.2만 |
|---|
| 2025.11.20 | ₩59,783 | ₩62,947 | ₩59,763 | ₩60,557 | +1.30% | 285.3만 |
|---|
| 2025.11.19 | ₩54,737 | ₩59,583 | ₩53,925 | ₩58,875 | +7.56% | 559.2만 |
|---|
| 2025.11.18 | ₩53,568 | ₩54,737 | ₩52,320 | ₩54,229 | +1.23% | 780.1만 |
|---|
| 2025.11.17 | ₩54,136 | ₩55,564 | ₩53,495 | ₩54,523 | +0.72% | 229.1만 |
|---|
| 2025.11.14 | ₩54,737 | ₩56,219 | ₩53,669 | ₩54,683 | -0.10% | 186.1만 |
|---|
| 2025.11.13 | ₩56,592 | ₩56,739 | ₩54,009 | ₩55,738 | -1.51% | 168.6만 |
|---|
| 2025.11.12 | ₩62,213 | ₩62,413 | ₩55,938 | ₩56,512 | -9.16% | 228.2만 |
|---|
| 2025.11.11 | ₩59,863 | ₩60,184 | ₩58,395 | ₩59,156 | -1.18% | 58.2만 |
|---|
| 2025.11.10 | ₩60,357 | ₩60,557 | ₩58,074 | ₩59,142 | -2.01% | 76.7만 |
|---|
| 2025.11.07 | ₩58,795 | ₩60,210 | ₩56,873 | ₩59,396 | +1.02% | 115.2만 |
|---|
| 2025.11.06 | ₩59,022 | ₩62,373 | ₩57,827 | ₩58,795 | -0.38% | 262.5만 |
|---|
| 2025.11.05 | ₩63,895 | ₩66,084 | ₩58,942 | ₩60,597 | -5.16% | 618.1만 |
|---|
| 2025.11.04 | ₩65,417 | ₩71,825 | ₩64,082 | ₩71,345 | +9.06% | 369.9만 |
|---|
| 2025.11.03 | ₩66,512 | ₩68,247 | ₩65,651 | ₩67,206 | +1.04% | 146.1만 |
|---|
| 2025.10.31 | ₩64,082 | ₩67,219 | ₩63,454 | ₩66,432 | +3.67% | 119.2만 |
|---|
| 2025.10.30 | ₩65,137 | ₩66,178 | ₩62,747 | ₩64,963 | -0.27% | 111.2만 |
|---|
| 2025.10.29 | ₩68,100 | ₩68,100 | ₩64,976 | ₩66,218 | -2.76% | 84.4만 |
|---|
| 2025.10.28 | ₩66,138 | ₩68,367 | ₩65,530 | ₩68,047 | +2.89% | 76.3만 |
|---|
| 2025.10.27 | ₩66,966 | ₩67,927 | ₩65,684 | ₩66,578 | -0.58% | 57.9만 |
|---|
| 2025.10.24 | ₩65,751 | ₩67,480 | ₩64,362 | ₩66,218 | +0.71% | 141만 |
|---|
| 2025.10.23 | ₩65,097 | ₩66,752 | ₩64,402 | ₩66,151 | +1.62% | 89.8만 |
|---|
| 2025.10.22 | ₩65,510 | ₩66,110 | ₩63,268 | ₩65,230 | -0.43% | 88.1만 |
|---|
| 2025.10.21 | ₩68,461 | ₩69,289 | ₩66,338 | ₩66,405 | -3.00% | 64.3만 |
|---|
| 2025.10.20 | ₩66,672 | ₩69,088 | ₩65,878 | ₩68,461 | +2.68% | 63.9만 |
|---|
| 2025.10.17 | ₩66,405 | ₩66,952 | ₩64,255 | ₩65,791 | -0.92% | 67.4만 |
|---|
| 2025.10.16 | ₩67,900 | ₩69,409 | ₩66,712 | ₩67,740 | -0.24% | 50.7만 |
|---|
| 2025.10.15 | ₩68,501 | ₩70,110 | ₩67,179 | ₩67,299 | -1.75% | 41.9만 |
|---|
| 2025.10.14 | ₩67,446 | ₩68,100 | ₩65,123 | ₩67,339 | -0.16% | 37.7만 |
|---|
| 2025.10.13 | ₩67,593 | ₩67,807 | ₩65,911 | ₩67,286 | -0.45% | 29.6만 |
|---|
| 2025.10.10 | ₩67,420 | ₩67,967 | ₩65,804 | ₩66,472 | -1.41% | 76.5만 |
|---|