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 | ₩131,599 | ₩137,846 | ₩131,119 | ₩137,339 | +4.36% | 170.2만 |
| 2026.10.08 | ₩129,944 | ₩131,800 | ₩128,183 | ₩130,799 | +0.66% | 91.2만 |
| 2026.10.07 | ₩129,731 | ₩133,188 | ₩129,250 | ₩130,612 | +0.68% | 265.2만 |
| 2026.10.06 | ₩132,040 | ₩133,948 | ₩128,156 | ₩131,266 | -0.59% | 290.8만 |
| 2026.10.05 | ₩132,133 | ₩133,208 | ₩129,948 | ₩131,266 | -0.66% | 317.5만 |
| 2026.10.02 | ₩131,199 | ₩133,108 | ₩129,397 | ₩130,358 | -0.64% | 97.5만 |
| 2026.10.01 | ₩129,464 | ₩131,413 | ₩128,563 | ₩130,719 | +0.97% | 141.6만 |
| 2026.09.30 | ₩127,489 | ₩131,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,784 |
| +1.80% |
| 163.5만 |
| 2026.09.29 | ₩125,727 | ₩130,732 | ₩122,150 | ₩127,075 | +1.07% | 172.4만 |
|---|
| 2026.09.28 | ₩125,433 | ₩125,667 | ₩122,470 | ₩123,391 | -1.63% | 127.7만 |
|---|
| 2026.09.25 | ₩122,710 | ₩128,730 | ₩121,500 | ₩127,555 | +3.95% | 109.1만 |
|---|
| 2026.09.24 | ₩122,150 | ₩124,926 | ₩120,568 | ₩122,764 | +0.50% | 230.5만 |
|---|
| 2026.09.23 | ₩124,966 | ₩125,834 | ₩119,788 | ₩123,164 | -1.44% | 170.3만 |
|---|
| 2026.09.22 | ₩126,061 | ₩126,261 | ₩122,497 | ₩125,660 | -0.32% | 132.8만 |
|---|
| 2026.09.21 | ₩126,901 | ₩127,896 | ₩124,018 | ₩126,061 | -0.66% | 112.5만 |
|---|
| 2026.09.18 | ₩127,315 | ₩128,476 | ₩123,591 | ₩126,661 | -0.51% | 486.6만 |
|---|
| 2026.09.17 | ₩125,046 | ₩129,010 | ₩124,999 | ₩126,421 | +1.10% | 206만 |
|---|
| 2026.09.16 | ₩122,897 | ₩127,622 | ₩122,283 | ₩125,100 | +1.79% | 179.7만 |
|---|
| 2026.09.15 | ₩126,434 | ₩127,462 | ₩123,271 | ₩123,311 | -2.47% | 116.3만 |
|---|
| 2026.09.14 | ₩118,373 | ₩126,608 | ₩118,159 | ₩126,514 | +6.88% | 245.8만 |
|---|
| 2026.09.11 | ₩119,454 | ₩121,200 | ₩115,170 | ₩118,239 | -1.02% | 172.6만 |
|---|
| 2026.09.10 | ₩118,787 | ₩122,470 | ₩115,824 | ₩117,799 | -0.83% | 242.3만 |
|---|
| 2026.09.09 | ₩125,140 | ₩125,140 | ₩118,880 | ₩121,870 | -2.61% | 151.3만 |
|---|
| 2026.09.08 | ₩122,630 | ₩124,793 | ₩120,221 | ₩123,711 | +0.88% | 219.8만 |
|---|
| 2026.09.04 | ₩120,121 | ₩124,312 | ₩119,331 | ₩123,284 | +2.63% | 117.9만 |
|---|
| 2026.09.03 | ₩123,605 | ₩124,112 | ₩118,546 | ₩121,136 | -2.00% | 130만 |
|---|
| 2026.09.02 | ₩120,855 | ₩124,522 | ₩120,068 | ₩122,590 | +1.44% | 254만 |
|---|
| 2026.09.01 | ₩121,976 | ₩123,111 | ₩119,147 | ₩120,148 | -1.50% | 172.9만 |
|---|
| 2026.08.31 | ₩115,957 | ₩123,711 | ₩114,449 | ₩123,538 | +6.54% | 200.1만 |
|---|
| 2026.08.28 | ₩122,791 | ₩123,598 | ₩116,197 | ₩116,584 | -5.05% | 299.1만 |
|---|
| 2026.08.27 | ₩122,270 | ₩127,555 | ₩121,603 | ₩123,925 | +1.35% | 163.6만 |
|---|
| 2026.08.26 | ₩119,187 | ₩124,793 | ₩118,133 | ₩120,789 | +1.34% | 197.5만 |
|---|
| 2026.08.25 | ₩120,201 | ₩122,644 | ₩115,717 | ₩119,948 | -0.21% | 234.8만 |
|---|
| 2026.08.24 | ₩118,012 | ₩123,098 | ₩116,727 | ₩120,095 | +1.76% | 258.3만 |
|---|
| 2026.08.21 | ₩114,382 | ₩118,973 | ₩112,420 | ₩118,012 | +3.17% | 142.1만 |
|---|
| 2026.08.20 | ₩117,759 | ₩119,934 | ₩113,888 | ₩114,275 | -2.96% | 140.3만 |
|---|
| 2026.08.19 | ₩119,254 | ₩121,054 | ₩116,504 | ₩118,066 | -1.00% | 147.2만 |
|---|
| 2026.08.18 | ₩116,264 | ₩120,068 | ₩113,461 | ₩117,772 | +1.30% | 112.4만 |
|---|
| 2026.08.17 | ₩116,624 | ₩119,788 | ₩115,383 | ₩117,278 | +0.56% | 122.3만 |
|---|
| 2026.08.14 | ₩117,118 | ₩118,646 | ₩114,996 | ₩118,106 | +0.84% | 105.5만 |
|---|
| 2026.08.13 | ₩116,064 | ₩118,333 | ₩114,782 | ₩116,678 | +0.53% | 79.8만 |
|---|
| 2026.08.12 | ₩118,920 | ₩119,214 | ₩114,782 | ₩115,210 | -3.12% | 136.9만 |
|---|
| 2026.08.11 | ₩120,789 | ₩124,299 | ₩118,773 | ₩118,800 | -1.65% | 245.4만 |
|---|
| 2026.08.10 | ₩119,961 | ₩123,978 | ₩118,960 | ₩122,217 | +1.88% | 219.6만 |
|---|
| 2026.08.07 | ₩107,282 | ₩120,655 | ₩107,255 | ₩119,227 | +11.13% | 256.3만 |
|---|
| 2026.08.06 | ₩104,906 | ₩107,976 | ₩104,105 | ₩106,881 | +1.88% | 186.7만 |
|---|
| 2026.08.05 | ₩102,050 | ₩119,828 | ₩100,355 | ₩107,829 | +5.66% | 396.6만 |
|---|
| 2026.08.04 | ₩104,118 | ₩109,003 | ₩103,438 | ₩106,000 | +1.81% | 257.1만 |
|---|
| 2026.08.03 | ₩101,582 | ₩105,627 | ₩100,808 | ₩103,638 | +2.02% | 167.2만 |
|---|
| 2026.07.31 | ₩100,581 | ₩103,478 | ₩99,674 | ₩99,714 | -0.86% | 112.8만 |
|---|
| 2026.07.30 | ₩98,900 | ₩100,648 | ₩96,818 | ₩100,248 | +1.36% | 140.7만 |
|---|
| 2026.07.29 | ₩100,822 | ₩103,211 | ₩98,433 | ₩98,846 | -1.96% | 112.8만 |
|---|
| 2026.07.28 | ₩100,248 | ₩101,603 | ₩95,301 | ₩100,435 | +0.19% | 146.2만 |
|---|
| 2026.07.27 | ₩100,368 | ₩101,990 | ₩99,394 | ₩100,248 | -0.12% | 95.1만 |
|---|
| 2026.07.24 | ₩104,065 | ₩104,125 | ₩98,326 | ₩99,180 | -4.69% | 151.7만 |
|---|
| 2026.07.23 | ₩104,759 | ₩105,093 | ₩101,436 | ₩102,357 | -2.29% | 130만 |
|---|
| 2026.07.22 | ₩111,219 | ₩112,167 | ₩104,025 | ₩105,546 | -5.10% | 219만 |
|---|
| 2026.07.21 | ₩117,051 | ₩117,715 | ₩110,138 | ₩112,580 | -3.82% | 223.6만 |
|---|
| 2026.07.20 | ₩116,117 | ₩118,266 | ₩114,409 | ₩117,051 | +0.80% | 115.1만 |
|---|
| 2026.07.17 | ₩113,021 | ₩116,704 | ₩111,846 | ₩116,237 | +2.85% | 191.1만 |
|---|
| 2026.07.16 | ₩115,076 | ₩117,919 | ₩112,113 | ₩114,756 | -0.28% | 135.1만 |
|---|
| 2026.07.15 | ₩118,186 | ₩119,961 | ₩113,741 | ₩114,449 | -3.16% | 184.2만 |
|---|
| 2026.07.14 | ₩118,119 | ₩121,453 | ₩117,198 | ₩119,200 | +0.92% | 134.9만 |
|---|
| 2026.07.13 | ₩121,523 | ₩122,123 | ₩118,239 | ₩120,121 | -1.15% | 247.8만 |
|---|
| 2026.07.10 | ₩118,907 | ₩120,829 | ₩116,712 | ₩118,520 | -0.33% | 117.6만 |
|---|
| 2026.07.09 | ₩119,094 | ₩121,549 | ₩118,653 | ₩120,014 | +0.77% | 129.2만 |
|---|
| 2026.07.08 | ₩118,052 | ₩120,235 | ₩115,952 | ₩118,119 | +0.06% | 177.5만 |
|---|
| 2026.07.07 | ₩118,480 | ₩121,341 | ₩117,051 | ₩119,187 | +0.60% | 199.4만 |
|---|
| 2026.07.06 | ₩111,339 | ₩120,280 | ₩110,859 | ₩118,146 | +6.11% | 170.9만 |
|---|
| 2026.07.02 | ₩113,448 | ₩114,313 | ₩110,151 | ₩112,180 | -1.12% | 111.3만 |
|---|
| 2026.07.01 | ₩111,553 | ₩115,663 | ₩109,070 | ₩113,541 | +1.78% | 200.8만 |
|---|
| 2026.06.30 | ₩108,189 | ₩111,900 | ₩106,774 | ₩110,778 | +2.39% | 180.7만 |
|---|
| 2026.06.29 | ₩105,320 | ₩112,941 | ₩104,106 | ₩108,750 | +3.26% | 434.2만 |
|---|
| 2026.06.26 | ₩99,948 | ₩105,787 | ₩99,127 | ₩105,400 | +5.46% | 894.7만 |
|---|
| 2026.06.25 | ₩94,615 | ₩100,328 | ₩92,627 | ₩100,288 | +6.00% | 285.1만 |
|---|
| 2026.06.24 | ₩96,084 | ₩96,617 | ₩93,695 | ₩94,175 | -1.99% | 191.3만 |
|---|
| 2026.06.23 | ₩90,825 | ₩94,429 | ₩90,571 | ₩93,935 | +3.42% | 131.8만 |
|---|
| 2026.06.22 | ₩92,587 | ₩95,350 | ₩91,172 | ₩91,893 | -0.75% | 230.8만 |
|---|
| 2026.06.18 | ₩90,011 | ₩92,827 | ₩88,035 | ₩92,653 | +2.94% | 282.6만 |
|---|
| 2026.06.17 | ₩90,758 | ₩91,919 | ₩88,970 | ₩89,477 | -1.41% | 149.9만 |
|---|
| 2026.06.16 | ₩92,133 | ₩94,389 | ₩89,504 | ₩90,505 | -1.77% | 231.4만 |
|---|
| 2026.06.15 | ₩88,423 | ₩91,659 | ₩88,089 | ₩91,225 | +3.17% | 188.2만 |
|---|
| 2026.06.12 | ₩88,289 | ₩89,290 | ₩84,699 | ₩87,208 | -1.22% | 122.3만 |
|---|
| 2026.06.11 | ₩84,472 | ₩89,077 | ₩82,096 | ₩86,421 | +2.31% | 244.8만 |
|---|
| 2026.06.10 | ₩86,981 | ₩88,076 | ₩82,083 | ₩82,830 | -4.77% | 289.9만 |
|---|
| 2026.06.09 | ₩84,725 | ₩87,795 | ₩82,216 | ₩83,791 | -1.10% | 186.7만 |
|---|
| 2026.06.08 | ₩86,074 | ₩87,714 | ₩83,831 | ₩83,898 | -2.53% | 167.4만 |
|---|
| 2026.06.05 | ₩84,085 | ₩88,823 | ₩84,085 | ₩84,912 | +0.98% | 240.8만 |
|---|
| 2026.06.04 | ₩78,506 | ₩85,820 | ₩77,618 | ₩84,058 | +7.07% | 210.1만 |
|---|
| 2026.06.03 | ₩77,999 | ₩78,666 | ₩75,770 | ₩78,292 | +0.38% | 100만 |
|---|
| 2026.06.02 | ₩80,081 | ₩81,149 | ₩77,438 | ₩78,052 | -2.53% | 177.8만 |
|---|
| 2026.06.01 | ₩76,544 | ₩82,850 | ₩73,608 | ₩81,309 | +6.22% | 335.7만 |
|---|
| 2026.05.29 | ₩73,661 | ₩75,890 | ₩72,246 | ₩75,022 | +1.85% | 273.7만 |
|---|
| 2026.05.28 | ₩71,739 | ₩73,474 | ₩70,645 | ₩73,341 | +2.23% | 127.6만 |
|---|
| 2026.05.27 | ₩70,484 | ₩73,327 | ₩69,737 | ₩71,512 | +1.46% | 99.1만 |
|---|
| 2026.05.26 | ₩73,995 | ₩74,342 | ₩70,511 | ₩70,711 | -4.44% | 131만 |
|---|
| 2026.05.22 | ₩73,194 | ₩74,155 | ₩71,706 | ₩73,741 | +0.75% | 130.6만 |
|---|
| 2026.05.21 | ₩72,567 | ₩74,742 | ₩71,886 | ₩73,568 | +1.38% | 110.1만 |
|---|
| 2026.05.20 | ₩73,861 | ₩73,861 | ₩71,552 | ₩73,060 | -1.08% | 125.3만 |
|---|
| 2026.05.19 | ₩73,541 | ₩74,315 | ₩72,417 | ₩73,354 | -0.25% | 85.4만 |
|---|
| 2026.05.18 | ₩73,808 | ₩74,515 | ₩72,393 | ₩73,020 | -1.07% | 107만 |
|---|
| 2026.05.15 | ₩71,953 | ₩74,035 | ₩71,245 | ₩72,740 | +1.09% | 109.7만 |
|---|
| 2026.05.14 | ₩72,593 | ₩73,461 | ₩69,030 | ₩71,913 | -0.94% | 211.8만 |
|---|
| 2026.05.13 | ₩73,955 | ₩74,448 | ₩71,219 | ₩72,153 | -2.44% | 159.1만 |
|---|
| 2026.05.12 | ₩71,606 | ₩73,818 | ₩71,606 | ₩73,701 | +2.93% | 115.5만 |
|---|
| 2026.05.11 | ₩74,101 | ₩75,409 | ₩71,873 | ₩73,060 | -1.40% | 178.2만 |
|---|
| 2026.05.08 | ₩73,541 | ₩74,769 | ₩72,033 | ₩74,769 | +1.67% | 186.3만 |
|---|
| 2026.05.07 | ₩72,006 | ₩74,315 | ₩70,084 | ₩73,407 | +1.95% | 275.3만 |
|---|
| 2026.05.06 | ₩70,071 | ₩74,462 | ₩64,171 | ₩73,194 | +4.46% | 510.2만 |
|---|
| 2026.05.05 | ₩65,559 | ₩70,271 | ₩65,559 | ₩66,400 | +1.28% | 595만 |
|---|
| 2026.05.04 | ₩60,982 | ₩66,067 | ₩60,074 | ₩65,253 | +7.00% | 172.5만 |
|---|
| 2026.05.01 | ₩60,061 | ₩61,048 | ₩59,527 | ₩60,635 | +0.96% | 63.6만 |
|---|
| 2026.04.30 | ₩58,726 | ₩60,821 | ₩57,631 | ₩59,527 | +1.36% | 113.2만 |
|---|
| 2026.04.29 | ₩59,447 | ₩60,241 | ₩57,872 | ₩58,713 | -1.23% | 90.2만 |
|---|
| 2026.04.28 | ₩60,021 | ₩61,382 | ₩59,260 | ₩59,714 | -0.51% | 101.2만 |
|---|
| 2026.04.27 | ₩58,659 | ₩60,795 | ₩58,659 | ₩60,101 | +2.46% | 60.8만 |
|---|
| 2026.04.24 | ₩57,885 | ₩59,233 | ₩57,431 | ₩59,113 | +2.12% | 43.1만 |
|---|
| 2026.04.23 | ₩58,619 | ₩58,939 | ₩56,470 | ₩57,712 | -1.55% | 51.8만 |
|---|
| 2026.04.22 | ₩60,074 | ₩60,314 | ₩58,959 | ₩59,740 | -0.56% | 35.8만 |
|---|
| 2026.04.21 | ₩58,939 | ₩60,941 | ₩57,898 | ₩59,473 | +0.91% | 99.7만 |
|---|
| 2026.04.20 | ₩57,204 | ₩58,632 | ₩57,204 | ₩58,632 | +2.50% | 56.2만 |
|---|
| 2026.04.17 | ₩58,592 | ₩59,286 | ₩57,124 | ₩57,818 | -1.32% | 48.3만 |
|---|
| 2026.04.16 | ₩55,803 | ₩57,591 | ₩55,523 | ₩57,284 | +2.65% | 78.3만 |
|---|
| 2026.04.15 | ₩52,239 | ₩55,416 | ₩52,053 | ₩55,349 | +5.95% | 76.4만 |
|---|
| 2026.04.14 | ₩51,532 | ₩53,908 | ₩51,078 | ₩51,759 | +0.44% | 105.1만 |
|---|
| 2026.04.13 | ₩47,141 | ₩51,038 | ₩47,114 | ₩50,491 | +7.11% | 75.8만 |
|---|
| 2026.04.10 | ₩47,888 | ₩48,129 | ₩46,233 | ₩47,261 | -1.31% | 98만 |
|---|
| 2026.04.09 | ₩50,718 | ₩50,905 | ₩47,862 | ₩48,022 | -5.32% | 81.1만 |
|---|
| 2026.04.08 | ₩51,846 | ₩52,987 | ₩50,771 | ₩51,105 | -1.43% | 47.9만 |
|---|
| 2026.04.07 | ₩52,053 | ₩52,586 | ₩50,678 | ₩50,745 | -2.51% | 49.5만 |
|---|
| 2026.04.06 | ₩52,053 | ₩53,134 | ₩51,559 | ₩52,306 | +0.49% | 49만 |
|---|
| 2026.04.02 | ₩50,224 | ₩52,466 | ₩49,463 | ₩52,026 | +3.59% | 47.6만 |
|---|
| 2026.04.01 | ₩52,053 | ₩52,313 | ₩50,451 | ₩51,372 | -1.31% | 49.2만 |
|---|
| 2026.03.31 | ₩50,384 | ₩52,440 | ₩49,410 | ₩51,465 | +2.15% | 124.8만 |
|---|
| 2026.03.30 | ₩48,716 | ₩50,010 | ₩47,248 | ₩49,076 | +0.74% | 89만 |
|---|
| 2026.03.27 | ₩53,387 | ₩53,474 | ₩48,169 | ₩48,382 | -9.38% | 147.7만 |
|---|
| 2026.03.26 | ₩53,361 | ₩55,282 | ₩53,147 | ₩53,627 | +0.50% | 58.4만 |
|---|
| 2026.03.25 | ₩54,962 | ₩55,423 | ₩51,812 | ₩53,641 | -2.40% | 75.9만 |
|---|
| 2026.03.24 | ₩55,923 | ₩56,083 | ₩53,934 | ₩54,602 | -2.36% | 44.5만 |
|---|
| 2026.03.23 | ₩56,590 | ₩57,218 | ₩54,188 | ₩56,203 | -0.68% | 74.1만 |
|---|
| 2026.03.20 | ₩59,140 | ₩59,140 | ₩56,617 | ₩56,697 | -4.13% | 78.4만 |
|---|
| 2026.03.19 | ₩58,793 | ₩60,341 | ₩58,793 | ₩59,407 | +1.04% | 79.9만 |
|---|
| 2026.03.18 | ₩58,726 | ₩59,580 | ₩57,338 | ₩59,233 | +0.86% | 78만 |
|---|
| 2026.03.17 | ₩58,219 | ₩59,260 | ₩57,805 | ₩58,873 | +1.12% | 125.4만 |
|---|
| 2026.03.16 | ₩60,061 | ₩60,594 | ₩57,818 | ₩57,832 | -3.71% | 71.9만 |
|---|
| 2026.03.13 | ₩60,061 | ₩60,394 | ₩59,126 | ₩60,061 | 0.00% | 107.9만 |
|---|
| 2026.03.12 | ₩60,408 | ₩61,075 | ₩59,300 | ₩59,340 | -1.77% | 118.7만 |
|---|
| 2026.03.11 | ₩61,262 | ₩61,689 | ₩59,577 | ₩60,648 | -1.00% | 121.8만 |
|---|
| 2026.03.10 | ₩61,756 | ₩62,370 | ₩60,928 | ₩61,355 | -0.65% | 126.3만 |
|---|
| 2026.03.09 | ₩60,728 | ₩61,809 | ₩60,341 | ₩61,382 | +1.08% | 150만 |
|---|
| 2026.03.06 | ₩60,474 | ₩61,609 | ₩59,033 | ₩61,582 | +1.83% | 175.5만 |
|---|
| 2026.03.05 | ₩60,955 | ₩63,050 | ₩60,461 | ₩61,182 | +0.37% | 146.1만 |
|---|
| 2026.03.04 | ₩60,061 | ₩62,036 | ₩59,687 | ₩61,008 | +1.58% | 168.7만 |
|---|
| 2026.03.03 | ₩58,406 | ₩60,541 | ₩57,204 | ₩59,206 | +1.37% | 96.8만 |
|---|
| 2026.03.02 | ₩55,923 | ₩60,007 | ₩55,843 | ₩59,874 | +7.06% | 97.5만 |
|---|
| 2026.02.27 | ₩57,151 | ₩58,779 | ₩56,604 | ₩57,071 | -0.14% | 138.9만 |
|---|
| 2026.02.26 | ₩54,655 | ₩58,299 | ₩53,654 | ₩58,285 | +6.64% | 137.9만 |
|---|
| 2026.02.25 | ₩53,347 | ₩55,056 | ₩52,947 | ₩54,255 | +1.70% | 149.3만 |
|---|
| 2026.02.24 | ₩51,198 | ₩54,028 | ₩50,277 | ₩53,534 | +4.56% | 120.5만 |
|---|
| 2026.02.23 | ₩54,175 | ₩54,308 | ₩51,212 | ₩51,318 | -5.27% | 155.4만 |
|---|
| 2026.02.20 | ₩56,030 | ₩57,338 | ₩55,076 | ₩55,136 | -1.60% | 142만 |
|---|
| 2026.02.19 | ₩53,921 | ₩56,003 | ₩52,867 | ₩55,950 | +3.76% | 181.5만 |
|---|
| 2026.02.18 | ₩52,453 | ₩54,562 | ₩52,213 | ₩54,135 | +3.21% | 101.2만 |
|---|
| 2026.02.17 | ₩52,053 | ₩53,884 | ₩51,245 | ₩52,306 | +0.49% | 167.1만 |
|---|
| 2026.02.13 | ₩51,372 | ₩54,548 | ₩51,372 | ₩51,972 | +1.17% | 266.6만 |
|---|
| 2026.02.12 | ₩51,906 | ₩54,709 | ₩51,759 | ₩52,680 | +1.49% | 396.4만 |
|---|
| 2026.02.11 | ₩51,385 | ₩53,320 | ₩45,392 | ₩51,732 | +0.68% | 586.7만 |
|---|
| 2026.02.10 | ₩42,723 | ₩44,805 | ₩42,296 | ₩44,111 | +3.25% | 302만 |
|---|
| 2026.02.09 | ₩41,121 | ₩43,017 | ₩40,147 | ₩42,923 | +4.38% | 106.6만 |
|---|
| 2026.02.06 | ₩43,257 | ₩44,263 | ₩41,208 | ₩41,602 | -3.83% | 133.2만 |
|---|
| 2026.02.05 | ₩44,258 | ₩45,379 | ₩41,695 | ₩42,429 | -4.13% | 123.1만 |
|---|
| 2026.02.04 | ₩44,138 | ₩46,273 | ₩41,882 | ₩44,378 | +0.54% | 152.2만 |
|---|
| 2026.02.03 | ₩48,649 | ₩48,649 | ₩43,070 | ₩44,138 | -9.27% | 150.4만 |
|---|
| 2026.02.02 | ₩46,727 | ₩47,421 | ₩46,175 | ₩47,021 | +0.63% | 82.3만 |
|---|
| 2026.01.30 | ₩48,182 | ₩49,036 | ₩45,579 | ₩46,580 | -3.32% | 125.3만 |
|---|
| 2026.01.29 | ₩50,051 | ₩50,097 | ₩45,793 | ₩48,342 | -3.41% | 180.9만 |
|---|
| 2026.01.28 | ₩53,841 | ₩53,841 | ₩50,051 | ₩50,251 | -6.67% | 91.3만 |
|---|
| 2026.01.27 | ₩54,975 | ₩55,016 | ₩52,880 | ₩53,921 | -1.92% | 72.4만 |
|---|
| 2026.01.26 | ₩56,831 | ₩57,351 | ₩54,922 | ₩55,469 | -2.40% | 86.8만 |
|---|
| 2026.01.23 | ₩57,151 | ₩58,205 | ₩55,456 | ₩56,804 | -0.61% | 89만 |
|---|
| 2026.01.22 | ₩55,963 | ₩57,525 | ₩55,469 | ₩55,750 | -0.38% | 66.6만 |
|---|
| 2026.01.21 | ₩55,336 | ₩56,017 | ₩54,121 | ₩55,416 | +0.14% | 75.1만 |
|---|
| 2026.01.20 | ₩56,390 | ₩56,771 | ₩55,136 | ₩55,549 | -1.49% | 68.5만 |
|---|
| 2026.01.16 | ₩58,392 | ₩58,826 | ₩57,151 | ₩57,832 | -0.96% | 74.7만 |
|---|
| 2026.01.15 | ₩58,272 | ₩59,540 | ₩56,884 | ₩58,406 | +0.23% | 114.8만 |
|---|
| 2026.01.14 | ₩62,757 | ₩63,090 | ₩57,405 | ₩57,832 | -7.85% | 76.6만 |
|---|
| 2026.01.13 | ₩65,039 | ₩65,386 | ₩61,609 | ₩62,903 | -3.28% | 61.4만 |
|---|
| 2026.01.12 | ₩65,212 | ₩65,212 | ₩61,474 | ₩64,692 | -0.80% | 67.8만 |
|---|
| 2026.01.09 | ₩67,214 | ₩67,214 | ₩63,931 | ₩63,958 | -4.85% | 86.1만 |
|---|
| 2026.01.08 | ₩65,373 | ₩68,269 | ₩65,253 | ₩65,947 | +0.88% | 87.5만 |
|---|
| 2026.01.07 | ₩65,399 | ₩66,948 | ₩64,705 | ₩65,586 | +0.29% | 59.8만 |
|---|
| 2026.01.06 | ₩63,037 | ₩65,640 | ₩63,037 | ₩65,172 | +3.39% | 86.9만 |
|---|
| 2026.01.05 | ₩61,275 | ₩62,783 | ₩61,008 | ₩62,570 | +2.11% | 123.4만 |
|---|
| 2026.01.02 | ₩61,983 | ₩62,530 | ₩60,448 | ₩60,808 | -1.89% | 105.2만 |
|---|
| 2025.12.31 | ₩61,689 | ₩62,316 | ₩61,088 | ₩61,996 | +0.50% | 103.2만 |
|---|
| 2025.12.30 | ₩62,463 | ₩63,218 | ₩61,422 | ₩61,702 | -1.22% | 70.9만 |
|---|
| 2025.12.29 | ₩63,104 | ₩63,584 | ₩62,209 | ₩62,850 | -0.40% | 44.6만 |
|---|
| 2025.12.26 | ₩64,332 | ₩64,512 | ₩63,357 | ₩63,451 | -1.37% | 38.6만 |
|---|
| 2025.12.24 | ₩64,892 | ₩65,640 | ₩64,185 | ₩64,332 | -0.86% | 26.8만 |
|---|
| 2025.12.23 | ₩63,544 | ₩65,439 | ₩63,371 | ₩65,079 | +2.42% | 61.6만 |
|---|
| 2025.12.22 | ₩63,624 | ₩65,052 | ₩63,064 | ₩64,919 | +2.03% | 79.8만 |
|---|
| 2025.12.19 | ₩64,225 | ₩65,399 | ₩62,850 | ₩63,064 | -1.81% | 128.4만 |
|---|
| 2025.12.18 | ₩65,132 | ₩65,706 | ₩63,998 | ₩64,131 | -1.54% | 97.6만 |
|---|
| 2025.12.17 | ₩64,358 | ₩65,306 | ₩63,584 | ₩64,065 | -0.46% | 94.2만 |
|---|
| 2025.12.16 | ₩64,518 | ₩66,107 | ₩63,946 | ₩64,612 | +0.14% | 89.1만 |
|---|
| 2025.12.15 | ₩66,547 | ₩66,547 | ₩64,038 | ₩64,732 | -2.73% | 125.3만 |
|---|
| 2025.12.12 | ₩66,360 | ₩67,121 | ₩65,786 | ₩66,334 | -0.04% | 88.6만 |
|---|
| 2025.12.11 | ₩66,067 | ₩66,954 | ₩65,286 | ₩66,454 | +0.59% | 58.6만 |
|---|
| 2025.12.10 | ₩65,453 | ₩67,068 | ₩65,279 | ₩66,320 | +1.33% | 127.2만 |
|---|
| 2025.12.09 | ₩66,721 | ₩66,841 | ₩65,066 | ₩66,027 | -1.04% | 121.1만 |
|---|
| 2025.12.08 | ₩67,415 | ₩67,909 | ₩65,346 | ₩65,466 | -2.89% | 315.7만 |
|---|
| 2025.12.05 | ₩66,734 | ₩67,401 | ₩65,680 | ₩66,787 | +0.08% | 147.4만 |
|---|
| 2025.12.04 | ₩61,355 | ₩66,574 | ₩60,755 | ₩66,280 | +8.03% | 149.3만 |
|---|
| 2025.12.03 | ₩62,677 | ₩64,305 | ₩60,935 | ₩61,422 | -2.00% | 208.6만 |
|---|
| 2025.12.02 | ₩64,759 | ₩65,519 | ₩62,076 | ₩62,143 | -4.04% | 128.2만 |
|---|
| 2025.12.01 | ₩65,012 | ₩66,040 | ₩63,878 | ₩64,011 | -1.54% | 147.5만 |
|---|
| 2025.11.28 | ₩65,439 | ₩67,441 | ₩65,019 | ₩65,279 | -0.24% | 102.4만 |
|---|
| 2025.11.26 | ₩64,732 | ₩68,536 | ₩64,425 | ₩66,801 | +3.20% | 287.2만 |
|---|
| 2025.11.25 | ₩62,436 | ₩64,545 | ₩61,729 | ₩64,425 | +3.19% | 112.6만 |
|---|
| 2025.11.24 | ₩62,196 | ₩63,397 | ₩61,936 | ₩62,743 | +0.88% | 172만 |
|---|
| 2025.11.21 | ₩60,648 | ₩61,722 | ₩58,479 | ₩61,382 | +1.21% | 206.2만 |
|---|
| 2025.11.20 | ₩59,767 | ₩62,930 | ₩59,747 | ₩60,541 | +1.30% | 285.3만 |
|---|
| 2025.11.19 | ₩54,722 | ₩59,567 | ₩53,910 | ₩58,859 | +7.56% | 559.2만 |
|---|
| 2025.11.18 | ₩53,554 | ₩54,722 | ₩52,306 | ₩54,215 | +1.23% | 780.1만 |
|---|
| 2025.11.17 | ₩54,121 | ₩55,549 | ₩53,481 | ₩54,508 | +0.72% | 229.1만 |
|---|
| 2025.11.14 | ₩54,722 | ₩56,203 | ₩53,654 | ₩54,668 | -0.10% | 186.1만 |
|---|
| 2025.11.13 | ₩56,577 | ₩56,724 | ₩53,994 | ₩55,723 | -1.51% | 168.6만 |
|---|
| 2025.11.12 | ₩62,196 | ₩62,396 | ₩55,923 | ₩56,497 | -9.16% | 228.2만 |
|---|
| 2025.11.11 | ₩59,847 | ₩60,167 | ₩58,379 | ₩59,140 | -1.18% | 58.2만 |
|---|
| 2025.11.10 | ₩60,341 | ₩60,541 | ₩58,059 | ₩59,126 | -2.01% | 76.7만 |
|---|
| 2025.11.07 | ₩58,779 | ₩60,194 | ₩56,857 | ₩59,380 | +1.02% | 115.2만 |
|---|
| 2025.11.06 | ₩59,006 | ₩62,356 | ₩57,812 | ₩58,779 | -0.38% | 262.5만 |
|---|
| 2025.11.05 | ₩63,878 | ₩66,067 | ₩58,926 | ₩60,581 | -5.16% | 618.1만 |
|---|
| 2025.11.04 | ₩65,399 | ₩71,806 | ₩64,065 | ₩71,325 | +9.06% | 369.9만 |
|---|
| 2025.11.03 | ₩66,494 | ₩68,229 | ₩65,633 | ₩67,188 | +1.04% | 146.1만 |
|---|
| 2025.10.31 | ₩64,065 | ₩67,201 | ₩63,437 | ₩66,414 | +3.67% | 119.2만 |
|---|
| 2025.10.30 | ₩65,119 | ₩66,160 | ₩62,730 | ₩64,946 | -0.27% | 111.2만 |
|---|
| 2025.10.29 | ₩68,082 | ₩68,082 | ₩64,959 | ₩66,200 | -2.76% | 84.4만 |
|---|
| 2025.10.28 | ₩66,120 | ₩68,349 | ₩65,513 | ₩68,029 | +2.89% | 76.3만 |
|---|
| 2025.10.27 | ₩66,948 | ₩67,909 | ₩65,666 | ₩66,560 | -0.58% | 57.9만 |
|---|
| 2025.10.24 | ₩65,733 | ₩67,461 | ₩64,345 | ₩66,200 | +0.71% | 141만 |
|---|
| 2025.10.23 | ₩65,079 | ₩66,734 | ₩64,385 | ₩66,133 | +1.62% | 89.8만 |
|---|
| 2025.10.22 | ₩65,493 | ₩66,092 | ₩63,250 | ₩65,212 | -0.43% | 88.1만 |
|---|
| 2025.10.21 | ₩68,442 | ₩69,270 | ₩66,320 | ₩66,387 | -3.00% | 64.3만 |
|---|
| 2025.10.20 | ₩66,654 | ₩69,070 | ₩65,860 | ₩68,442 | +2.68% | 63.9만 |
|---|
| 2025.10.17 | ₩66,387 | ₩66,934 | ₩64,238 | ₩65,773 | -0.92% | 67.4만 |
|---|
| 2025.10.16 | ₩67,882 | ₩69,390 | ₩66,694 | ₩67,722 | -0.24% | 50.7만 |
|---|
| 2025.10.15 | ₩68,482 | ₩70,091 | ₩67,161 | ₩67,281 | -1.75% | 41.9만 |
|---|
| 2025.10.14 | ₩67,428 | ₩68,082 | ₩65,106 | ₩67,321 | -0.16% | 37.7만 |
|---|
| 2025.10.13 | ₩67,575 | ₩67,788 | ₩65,893 | ₩67,268 | -0.45% | 29.6만 |
|---|
| 2025.10.10 | ₩67,401 | ₩67,949 | ₩65,786 | ₩66,454 | -1.41% | 76.5만 |
|---|