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 | ₩131,511 | ₩137,753 | ₩131,031 | ₩137,246 | +4.36% | 170.2만 |
| 2026.10.08 | ₩129,857 | ₩131,711 | ₩128,096 | ₩130,710 | +0.66% | 91.2만 |
| 2026.10.07 | ₩129,643 | ₩133,098 | ₩129,163 | ₩130,524 | +0.68% | 265.2만 |
| 2026.10.06 | ₩131,951 | ₩133,858 | ₩128,070 | ₩131,177 | -0.59% | 290.8만 |
| 2026.10.05 | ₩132,044 | ₩133,118 | ₩129,861 | ₩131,177 | -0.66% | 317.5만 |
| 2026.10.02 | ₩131,111 | ₩133,018 | ₩129,310 | ₩130,270 | -0.64% | 97.5만 |
| 2026.10.01 | ₩129,377 | ₩131,324 | ₩128,476 | ₩130,630 | +0.97% | 141.6만 |
| 2026.09.30 | ₩127,403 | ₩131,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,697 |
| +1.80% |
| 163.5만 |
| 2026.09.29 | ₩125,642 | ₩130,644 | ₩122,068 | ₩126,989 | +1.07% | 172.4만 |
|---|
| 2026.09.28 | ₩125,349 | ₩125,582 | ₩122,388 | ₩123,308 | -1.63% | 127.7만 |
|---|
| 2026.09.25 | ₩122,628 | ₩128,643 | ₩121,418 | ₩127,469 | +3.95% | 109.1만 |
|---|
| 2026.09.24 | ₩122,068 | ₩124,842 | ₩120,487 | ₩122,681 | +0.50% | 230.5만 |
|---|
| 2026.09.23 | ₩124,882 | ₩125,749 | ₩119,707 | ₩123,081 | -1.44% | 170.3만 |
|---|
| 2026.09.22 | ₩125,976 | ₩126,176 | ₩122,414 | ₩125,575 | -0.32% | 132.8만 |
|---|
| 2026.09.21 | ₩126,816 | ₩127,809 | ₩123,935 | ₩125,976 | -0.66% | 112.5만 |
|---|
| 2026.09.18 | ₩127,229 | ₩128,390 | ₩123,508 | ₩126,576 | -0.51% | 486.6만 |
|---|
| 2026.09.17 | ₩124,962 | ₩128,923 | ₩124,915 | ₩126,336 | +1.10% | 206만 |
|---|
| 2026.09.16 | ₩122,814 | ₩127,536 | ₩122,201 | ₩125,015 | +1.79% | 179.7만 |
|---|
| 2026.09.15 | ₩126,349 | ₩127,376 | ₩123,188 | ₩123,228 | -2.47% | 116.3만 |
|---|
| 2026.09.14 | ₩118,293 | ₩126,522 | ₩118,080 | ₩126,429 | +6.88% | 245.8만 |
|---|
| 2026.09.11 | ₩119,373 | ₩121,118 | ₩115,092 | ₩118,160 | -1.02% | 172.6만 |
|---|
| 2026.09.10 | ₩118,706 | ₩122,388 | ₩115,745 | ₩117,719 | -0.83% | 242.3만 |
|---|
| 2026.09.09 | ₩125,055 | ₩125,055 | ₩118,800 | ₩121,787 | -2.61% | 151.3만 |
|---|
| 2026.09.08 | ₩122,548 | ₩124,708 | ₩120,140 | ₩123,628 | +0.88% | 219.8만 |
|---|
| 2026.09.04 | ₩120,040 | ₩124,228 | ₩119,251 | ₩123,201 | +2.63% | 117.9만 |
|---|
| 2026.09.03 | ₩123,521 | ₩124,028 | ₩118,466 | ₩121,054 | -2.00% | 130만 |
|---|
| 2026.09.02 | ₩120,774 | ₩124,438 | ₩119,987 | ₩122,508 | +1.44% | 254만 |
|---|
| 2026.09.01 | ₩121,894 | ₩123,028 | ₩119,067 | ₩120,067 | -1.50% | 172.9만 |
|---|
| 2026.08.31 | ₩115,879 | ₩123,628 | ₩114,372 | ₩123,455 | +6.54% | 200.1만 |
|---|
| 2026.08.28 | ₩122,708 | ₩123,515 | ₩116,119 | ₩116,506 | -5.05% | 299.1만 |
|---|
| 2026.08.27 | ₩122,188 | ₩127,469 | ₩121,521 | ₩123,841 | +1.35% | 163.6만 |
|---|
| 2026.08.26 | ₩119,107 | ₩124,708 | ₩118,053 | ₩120,707 | +1.34% | 197.5만 |
|---|
| 2026.08.25 | ₩120,120 | ₩122,561 | ₩115,639 | ₩119,867 | -0.21% | 234.8만 |
|---|
| 2026.08.24 | ₩117,933 | ₩123,015 | ₩116,648 | ₩120,014 | +1.76% | 258.3만 |
|---|
| 2026.08.21 | ₩114,305 | ₩118,893 | ₩112,344 | ₩117,933 | +3.17% | 142.1만 |
|---|
| 2026.08.20 | ₩117,679 | ₩119,853 | ₩113,811 | ₩114,198 | -2.96% | 140.3만 |
|---|
| 2026.08.19 | ₩119,173 | ₩120,973 | ₩116,426 | ₩117,986 | -1.00% | 147.2만 |
|---|
| 2026.08.18 | ₩116,186 | ₩119,987 | ₩113,385 | ₩117,693 | +1.30% | 112.4만 |
|---|
| 2026.08.17 | ₩116,546 | ₩119,707 | ₩115,305 | ₩117,199 | +0.56% | 122.3만 |
|---|
| 2026.08.14 | ₩117,039 | ₩118,566 | ₩114,918 | ₩118,026 | +0.84% | 105.5만 |
|---|
| 2026.08.13 | ₩115,986 | ₩118,253 | ₩114,705 | ₩116,599 | +0.53% | 79.8만 |
|---|
| 2026.08.12 | ₩118,840 | ₩119,133 | ₩114,705 | ₩115,132 | -3.12% | 136.9만 |
|---|
| 2026.08.11 | ₩120,707 | ₩124,215 | ₩118,693 | ₩118,720 | -1.65% | 245.4만 |
|---|
| 2026.08.10 | ₩119,880 | ₩123,895 | ₩118,880 | ₩122,134 | +1.88% | 219.6만 |
|---|
| 2026.08.07 | ₩107,209 | ₩120,574 | ₩107,183 | ₩119,147 | +11.13% | 256.3만 |
|---|
| 2026.08.06 | ₩104,835 | ₩107,903 | ₩104,035 | ₩106,809 | +1.88% | 186.7만 |
|---|
| 2026.08.05 | ₩101,981 | ₩119,747 | ₩100,287 | ₩107,756 | +5.66% | 396.6만 |
|---|
| 2026.08.04 | ₩104,048 | ₩108,930 | ₩103,368 | ₩105,929 | +1.81% | 257.1만 |
|---|
| 2026.08.03 | ₩101,514 | ₩105,555 | ₩100,740 | ₩103,568 | +2.02% | 167.2만 |
|---|
| 2026.07.31 | ₩100,514 | ₩103,408 | ₩99,607 | ₩99,647 | -0.86% | 112.8만 |
|---|
| 2026.07.30 | ₩98,833 | ₩100,580 | ₩96,752 | ₩100,180 | +1.36% | 140.7만 |
|---|
| 2026.07.29 | ₩100,754 | ₩103,141 | ₩98,366 | ₩98,780 | -1.96% | 112.8만 |
|---|
| 2026.07.28 | ₩100,180 | ₩101,534 | ₩95,237 | ₩100,367 | +0.19% | 146.2만 |
|---|
| 2026.07.27 | ₩100,300 | ₩101,921 | ₩99,327 | ₩100,180 | -0.12% | 95.1만 |
|---|
| 2026.07.24 | ₩103,995 | ₩104,055 | ₩98,260 | ₩99,113 | -4.69% | 151.7만 |
|---|
| 2026.07.23 | ₩104,688 | ₩105,022 | ₩101,367 | ₩102,288 | -2.29% | 130만 |
|---|
| 2026.07.22 | ₩111,144 | ₩112,091 | ₩103,955 | ₩105,475 | -5.10% | 219만 |
|---|
| 2026.07.21 | ₩116,973 | ₩117,635 | ₩110,064 | ₩112,504 | -3.82% | 223.6만 |
|---|
| 2026.07.20 | ₩116,039 | ₩118,186 | ₩114,332 | ₩116,973 | +0.80% | 115.1만 |
|---|
| 2026.07.17 | ₩112,944 | ₩116,626 | ₩111,771 | ₩116,159 | +2.85% | 191.1만 |
|---|
| 2026.07.16 | ₩114,999 | ₩117,839 | ₩112,038 | ₩114,678 | -0.28% | 135.1만 |
|---|
| 2026.07.15 | ₩118,106 | ₩119,880 | ₩113,665 | ₩114,372 | -3.16% | 184.2만 |
|---|
| 2026.07.14 | ₩118,040 | ₩121,371 | ₩117,119 | ₩119,120 | +0.92% | 134.9만 |
|---|
| 2026.07.13 | ₩121,441 | ₩122,041 | ₩118,160 | ₩120,040 | -1.15% | 247.8만 |
|---|
| 2026.07.10 | ₩118,826 | ₩120,747 | ₩116,634 | ₩118,440 | -0.33% | 117.6만 |
|---|
| 2026.07.09 | ₩119,013 | ₩121,467 | ₩118,573 | ₩119,933 | +0.77% | 129.2만 |
|---|
| 2026.07.08 | ₩117,973 | ₩120,154 | ₩115,873 | ₩118,040 | +0.06% | 177.5만 |
|---|
| 2026.07.07 | ₩118,400 | ₩121,259 | ₩116,973 | ₩119,107 | +0.60% | 199.4만 |
|---|
| 2026.07.06 | ₩111,264 | ₩120,199 | ₩110,784 | ₩118,066 | +6.11% | 170.9만 |
|---|
| 2026.07.02 | ₩113,371 | ₩114,236 | ₩110,077 | ₩112,104 | -1.12% | 111.3만 |
|---|
| 2026.07.01 | ₩111,477 | ₩115,585 | ₩108,997 | ₩113,465 | +1.78% | 200.8만 |
|---|
| 2026.06.30 | ₩108,116 | ₩111,824 | ₩106,702 | ₩110,704 | +2.39% | 180.7만 |
|---|
| 2026.06.29 | ₩105,249 | ₩112,864 | ₩104,036 | ₩108,676 | +3.26% | 434.2만 |
|---|
| 2026.06.26 | ₩99,880 | ₩105,715 | ₩99,060 | ₩105,329 | +5.46% | 894.7만 |
|---|
| 2026.06.25 | ₩94,552 | ₩100,260 | ₩92,564 | ₩100,220 | +6.00% | 285.1만 |
|---|
| 2026.06.24 | ₩96,019 | ₩96,552 | ₩93,631 | ₩94,112 | -1.99% | 191.3만 |
|---|
| 2026.06.23 | ₩90,764 | ₩94,365 | ₩90,510 | ₩93,871 | +3.42% | 131.8만 |
|---|
| 2026.06.22 | ₩92,524 | ₩95,285 | ₩91,111 | ₩91,831 | -0.75% | 230.8만 |
|---|
| 2026.06.18 | ₩89,950 | ₩92,764 | ₩87,976 | ₩92,591 | +2.94% | 282.6만 |
|---|
| 2026.06.17 | ₩90,697 | ₩91,857 | ₩88,910 | ₩89,417 | -1.41% | 149.9만 |
|---|
| 2026.06.16 | ₩92,071 | ₩94,325 | ₩89,443 | ₩90,444 | -1.77% | 231.4만 |
|---|
| 2026.06.15 | ₩88,363 | ₩91,597 | ₩88,029 | ₩91,164 | +3.17% | 188.2만 |
|---|
| 2026.06.12 | ₩88,230 | ₩89,230 | ₩84,642 | ₩87,149 | -1.22% | 122.3만 |
|---|
| 2026.06.11 | ₩84,415 | ₩89,016 | ₩82,041 | ₩86,362 | +2.31% | 244.8만 |
|---|
| 2026.06.10 | ₩86,922 | ₩88,016 | ₩82,027 | ₩82,774 | -4.77% | 289.9만 |
|---|
| 2026.06.09 | ₩84,668 | ₩87,736 | ₩82,161 | ₩83,735 | -1.10% | 186.7만 |
|---|
| 2026.06.08 | ₩86,015 | ₩87,655 | ₩83,775 | ₩83,841 | -2.53% | 167.4만 |
|---|
| 2026.06.05 | ₩84,028 | ₩88,763 | ₩84,028 | ₩84,855 | +0.98% | 240.8만 |
|---|
| 2026.06.04 | ₩78,453 | ₩85,762 | ₩77,566 | ₩84,001 | +7.07% | 210.1만 |
|---|
| 2026.06.03 | ₩77,946 | ₩78,613 | ₩75,719 | ₩78,240 | +0.38% | 100만 |
|---|
| 2026.06.02 | ₩80,027 | ₩81,094 | ₩77,386 | ₩77,999 | -2.53% | 177.8만 |
|---|
| 2026.06.01 | ₩76,492 | ₩82,794 | ₩73,558 | ₩81,254 | +6.22% | 335.7만 |
|---|
| 2026.05.29 | ₩73,611 | ₩75,839 | ₩72,198 | ₩74,972 | +1.85% | 273.7만 |
|---|
| 2026.05.28 | ₩71,691 | ₩73,425 | ₩70,597 | ₩73,291 | +2.23% | 127.6만 |
|---|
| 2026.05.27 | ₩70,437 | ₩73,278 | ₩69,690 | ₩71,464 | +1.46% | 99.1만 |
|---|
| 2026.05.26 | ₩73,945 | ₩74,292 | ₩70,464 | ₩70,664 | -4.44% | 131만 |
|---|
| 2026.05.22 | ₩73,144 | ₩74,105 | ₩71,657 | ₩73,691 | +0.75% | 130.6만 |
|---|
| 2026.05.21 | ₩72,518 | ₩74,692 | ₩71,837 | ₩73,518 | +1.38% | 110.1만 |
|---|
| 2026.05.20 | ₩73,811 | ₩73,811 | ₩71,504 | ₩73,011 | -1.08% | 125.3만 |
|---|
| 2026.05.19 | ₩73,491 | ₩74,265 | ₩72,368 | ₩73,305 | -0.25% | 85.4만 |
|---|
| 2026.05.18 | ₩73,758 | ₩74,465 | ₩72,344 | ₩72,971 | -1.07% | 107만 |
|---|
| 2026.05.15 | ₩71,904 | ₩73,985 | ₩71,197 | ₩72,691 | +1.09% | 109.7만 |
|---|
| 2026.05.14 | ₩72,544 | ₩73,411 | ₩68,983 | ₩71,864 | -0.94% | 211.8만 |
|---|
| 2026.05.13 | ₩73,905 | ₩74,398 | ₩71,171 | ₩72,104 | -2.44% | 159.1만 |
|---|
| 2026.05.12 | ₩71,557 | ₩73,769 | ₩71,557 | ₩73,651 | +2.93% | 115.5만 |
|---|
| 2026.05.11 | ₩74,051 | ₩75,359 | ₩71,824 | ₩73,011 | -1.40% | 178.2만 |
|---|
| 2026.05.08 | ₩73,491 | ₩74,718 | ₩71,984 | ₩74,718 | +1.67% | 186.3만 |
|---|
| 2026.05.07 | ₩71,957 | ₩74,265 | ₩70,037 | ₩73,358 | +1.95% | 275.3만 |
|---|
| 2026.05.06 | ₩70,023 | ₩74,412 | ₩64,128 | ₩73,144 | +4.46% | 510.2만 |
|---|
| 2026.05.05 | ₩65,515 | ₩70,224 | ₩65,515 | ₩66,356 | +1.28% | 595만 |
|---|
| 2026.05.04 | ₩60,940 | ₩66,022 | ₩60,033 | ₩65,209 | +7.00% | 172.5만 |
|---|
| 2026.05.01 | ₩60,020 | ₩61,007 | ₩59,487 | ₩60,594 | +0.96% | 63.6만 |
|---|
| 2026.04.30 | ₩58,686 | ₩60,780 | ₩57,593 | ₩59,487 | +1.36% | 113.2만 |
|---|
| 2026.04.29 | ₩59,407 | ₩60,200 | ₩57,833 | ₩58,673 | -1.23% | 90.2만 |
|---|
| 2026.04.28 | ₩59,980 | ₩61,341 | ₩59,220 | ₩59,673 | -0.51% | 101.2만 |
|---|
| 2026.04.27 | ₩58,620 | ₩60,754 | ₩58,620 | ₩60,060 | +2.46% | 60.8만 |
|---|
| 2026.04.24 | ₩57,846 | ₩59,193 | ₩57,393 | ₩59,073 | +2.12% | 43.1만 |
|---|
| 2026.04.23 | ₩58,580 | ₩58,900 | ₩56,432 | ₩57,673 | -1.55% | 51.8만 |
|---|
| 2026.04.22 | ₩60,033 | ₩60,274 | ₩58,920 | ₩59,700 | -0.56% | 35.8만 |
|---|
| 2026.04.21 | ₩58,900 | ₩60,900 | ₩57,859 | ₩59,433 | +0.91% | 99.7만 |
|---|
| 2026.04.20 | ₩57,166 | ₩58,593 | ₩57,166 | ₩58,593 | +2.50% | 56.2만 |
|---|
| 2026.04.17 | ₩58,553 | ₩59,247 | ₩57,086 | ₩57,779 | -1.32% | 48.3만 |
|---|
| 2026.04.16 | ₩55,765 | ₩57,553 | ₩55,485 | ₩57,246 | +2.65% | 78.3만 |
|---|
| 2026.04.15 | ₩52,204 | ₩55,379 | ₩52,017 | ₩55,312 | +5.95% | 76.4만 |
|---|
| 2026.04.14 | ₩51,497 | ₩53,871 | ₩51,044 | ₩51,724 | +0.44% | 105.1만 |
|---|
| 2026.04.13 | ₩47,109 | ₩51,004 | ₩47,082 | ₩50,457 | +7.11% | 75.8만 |
|---|
| 2026.04.10 | ₩47,856 | ₩48,096 | ₩46,202 | ₩47,229 | -1.31% | 98만 |
|---|
| 2026.04.09 | ₩50,684 | ₩50,870 | ₩47,829 | ₩47,989 | -5.32% | 81.1만 |
|---|
| 2026.04.08 | ₩51,811 | ₩52,951 | ₩50,737 | ₩51,070 | -1.43% | 47.9만 |
|---|
| 2026.04.07 | ₩52,017 | ₩52,551 | ₩50,644 | ₩50,710 | -2.51% | 49.5만 |
|---|
| 2026.04.06 | ₩52,017 | ₩53,098 | ₩51,524 | ₩52,271 | +0.49% | 49만 |
|---|
| 2026.04.02 | ₩50,190 | ₩52,431 | ₩49,430 | ₩51,991 | +3.59% | 47.6만 |
|---|
| 2026.04.01 | ₩52,017 | ₩52,278 | ₩50,417 | ₩51,337 | -1.31% | 49.2만 |
|---|
| 2026.03.31 | ₩50,350 | ₩52,404 | ₩49,377 | ₩51,431 | +2.15% | 124.8만 |
|---|
| 2026.03.30 | ₩48,683 | ₩49,977 | ₩47,216 | ₩49,043 | +0.74% | 89만 |
|---|
| 2026.03.27 | ₩53,351 | ₩53,438 | ₩48,136 | ₩48,350 | -9.38% | 147.7만 |
|---|
| 2026.03.26 | ₩53,325 | ₩55,245 | ₩53,111 | ₩53,591 | +0.50% | 58.4만 |
|---|
| 2026.03.25 | ₩54,925 | ₩55,385 | ₩51,777 | ₩53,605 | -2.40% | 75.9만 |
|---|
| 2026.03.24 | ₩55,885 | ₩56,045 | ₩53,898 | ₩54,565 | -2.36% | 44.5만 |
|---|
| 2026.03.23 | ₩56,552 | ₩57,179 | ₩54,151 | ₩56,165 | -0.68% | 74.1만 |
|---|
| 2026.03.20 | ₩59,100 | ₩59,100 | ₩56,579 | ₩56,659 | -4.13% | 78.4만 |
|---|
| 2026.03.19 | ₩58,753 | ₩60,300 | ₩58,753 | ₩59,367 | +1.04% | 79.9만 |
|---|
| 2026.03.18 | ₩58,686 | ₩59,540 | ₩57,299 | ₩59,193 | +0.86% | 78만 |
|---|
| 2026.03.17 | ₩58,179 | ₩59,220 | ₩57,766 | ₩58,833 | +1.12% | 125.4만 |
|---|
| 2026.03.16 | ₩60,020 | ₩60,554 | ₩57,779 | ₩57,793 | -3.71% | 71.9만 |
|---|
| 2026.03.13 | ₩60,020 | ₩60,354 | ₩59,086 | ₩60,020 | 0.00% | 107.9만 |
|---|
| 2026.03.12 | ₩60,367 | ₩61,034 | ₩59,260 | ₩59,300 | -1.77% | 118.7만 |
|---|
| 2026.03.11 | ₩61,221 | ₩61,647 | ₩59,537 | ₩60,607 | -1.00% | 121.8만 |
|---|
| 2026.03.10 | ₩61,714 | ₩62,328 | ₩60,887 | ₩61,314 | -0.65% | 126.3만 |
|---|
| 2026.03.09 | ₩60,687 | ₩61,767 | ₩60,300 | ₩61,341 | +1.08% | 150만 |
|---|
| 2026.03.06 | ₩60,434 | ₩61,567 | ₩58,993 | ₩61,541 | +1.83% | 175.5만 |
|---|
| 2026.03.05 | ₩60,914 | ₩63,008 | ₩60,420 | ₩61,140 | +0.37% | 146.1만 |
|---|
| 2026.03.04 | ₩60,020 | ₩61,994 | ₩59,647 | ₩60,967 | +1.58% | 168.7만 |
|---|
| 2026.03.03 | ₩58,366 | ₩60,500 | ₩57,166 | ₩59,166 | +1.37% | 96.8만 |
|---|
| 2026.03.02 | ₩55,885 | ₩59,967 | ₩55,805 | ₩59,833 | +7.06% | 97.5만 |
|---|
| 2026.02.27 | ₩57,112 | ₩58,740 | ₩56,566 | ₩57,032 | -0.14% | 138.9만 |
|---|
| 2026.02.26 | ₩54,618 | ₩58,260 | ₩53,618 | ₩58,246 | +6.64% | 137.9만 |
|---|
| 2026.02.25 | ₩53,311 | ₩55,018 | ₩52,911 | ₩54,218 | +1.70% | 149.3만 |
|---|
| 2026.02.24 | ₩51,164 | ₩53,991 | ₩50,243 | ₩53,498 | +4.56% | 120.5만 |
|---|
| 2026.02.23 | ₩54,138 | ₩54,272 | ₩51,177 | ₩51,284 | -5.27% | 155.4만 |
|---|
| 2026.02.20 | ₩55,992 | ₩57,299 | ₩55,038 | ₩55,098 | -1.60% | 142만 |
|---|
| 2026.02.19 | ₩53,885 | ₩55,965 | ₩52,831 | ₩55,912 | +3.76% | 181.5만 |
|---|
| 2026.02.18 | ₩52,418 | ₩54,525 | ₩52,177 | ₩54,098 | +3.21% | 101.2만 |
|---|
| 2026.02.17 | ₩52,017 | ₩53,847 | ₩51,210 | ₩52,271 | +0.49% | 167.1만 |
|---|
| 2026.02.13 | ₩51,337 | ₩54,512 | ₩51,337 | ₩51,937 | +1.17% | 266.6만 |
|---|
| 2026.02.12 | ₩51,871 | ₩54,672 | ₩51,724 | ₩52,644 | +1.49% | 396.4만 |
|---|
| 2026.02.11 | ₩51,351 | ₩53,285 | ₩45,362 | ₩51,697 | +0.68% | 586.7만 |
|---|
| 2026.02.10 | ₩42,694 | ₩44,775 | ₩42,267 | ₩44,081 | +3.25% | 302만 |
|---|
| 2026.02.09 | ₩41,094 | ₩42,988 | ₩40,120 | ₩42,894 | +4.38% | 106.6만 |
|---|
| 2026.02.06 | ₩43,228 | ₩44,233 | ₩41,180 | ₩41,574 | -3.83% | 133.2만 |
|---|
| 2026.02.05 | ₩44,228 | ₩45,349 | ₩41,667 | ₩42,401 | -4.13% | 123.1만 |
|---|
| 2026.02.04 | ₩44,108 | ₩46,242 | ₩41,854 | ₩44,348 | +0.54% | 152.2만 |
|---|
| 2026.02.03 | ₩48,616 | ₩48,616 | ₩43,041 | ₩44,108 | -9.27% | 150.4만 |
|---|
| 2026.02.02 | ₩46,696 | ₩47,389 | ₩46,143 | ₩46,989 | +0.63% | 82.3만 |
|---|
| 2026.01.30 | ₩48,149 | ₩49,003 | ₩45,549 | ₩46,549 | -3.32% | 125.3만 |
|---|
| 2026.01.29 | ₩50,017 | ₩50,063 | ₩45,762 | ₩48,310 | -3.41% | 180.9만 |
|---|
| 2026.01.28 | ₩53,805 | ₩53,805 | ₩50,017 | ₩50,217 | -6.67% | 91.3만 |
|---|
| 2026.01.27 | ₩54,938 | ₩54,978 | ₩52,844 | ₩53,885 | -1.92% | 72.4만 |
|---|
| 2026.01.26 | ₩56,792 | ₩57,313 | ₩54,885 | ₩55,432 | -2.40% | 86.8만 |
|---|
| 2026.01.23 | ₩57,112 | ₩58,166 | ₩55,419 | ₩56,766 | -0.61% | 89만 |
|---|
| 2026.01.22 | ₩55,925 | ₩57,486 | ₩55,432 | ₩55,712 | -0.38% | 66.6만 |
|---|
| 2026.01.21 | ₩55,299 | ₩55,979 | ₩54,085 | ₩55,379 | +0.14% | 75.1만 |
|---|
| 2026.01.20 | ₩56,352 | ₩56,732 | ₩55,098 | ₩55,512 | -1.49% | 68.5만 |
|---|
| 2026.01.16 | ₩58,353 | ₩58,786 | ₩57,112 | ₩57,793 | -0.96% | 74.7만 |
|---|
| 2026.01.15 | ₩58,233 | ₩59,500 | ₩56,846 | ₩58,366 | +0.23% | 114.8만 |
|---|
| 2026.01.14 | ₩62,714 | ₩63,048 | ₩57,366 | ₩57,793 | -7.85% | 76.6만 |
|---|
| 2026.01.13 | ₩64,995 | ₩65,342 | ₩61,567 | ₩62,861 | -3.28% | 61.4만 |
|---|
| 2026.01.12 | ₩65,168 | ₩65,168 | ₩61,433 | ₩64,648 | -0.80% | 67.8만 |
|---|
| 2026.01.09 | ₩67,169 | ₩67,169 | ₩63,888 | ₩63,915 | -4.85% | 86.1만 |
|---|
| 2026.01.08 | ₩65,329 | ₩68,223 | ₩65,209 | ₩65,902 | +0.88% | 87.5만 |
|---|
| 2026.01.07 | ₩65,355 | ₩66,902 | ₩64,662 | ₩65,542 | +0.29% | 59.8만 |
|---|
| 2026.01.06 | ₩62,994 | ₩65,595 | ₩62,994 | ₩65,128 | +3.39% | 86.9만 |
|---|
| 2026.01.05 | ₩61,234 | ₩62,741 | ₩60,967 | ₩62,528 | +2.11% | 123.4만 |
|---|
| 2026.01.02 | ₩61,941 | ₩62,488 | ₩60,407 | ₩60,767 | -1.89% | 105.2만 |
|---|
| 2025.12.31 | ₩61,647 | ₩62,274 | ₩61,047 | ₩61,954 | +0.50% | 103.2만 |
|---|
| 2025.12.30 | ₩62,421 | ₩63,176 | ₩61,381 | ₩61,661 | -1.22% | 70.9만 |
|---|
| 2025.12.29 | ₩63,061 | ₩63,541 | ₩62,167 | ₩62,808 | -0.40% | 44.6만 |
|---|
| 2025.12.26 | ₩64,288 | ₩64,468 | ₩63,315 | ₩63,408 | -1.37% | 38.6만 |
|---|
| 2025.12.24 | ₩64,848 | ₩65,595 | ₩64,141 | ₩64,288 | -0.86% | 26.8만 |
|---|
| 2025.12.23 | ₩63,501 | ₩65,395 | ₩63,328 | ₩65,035 | +2.42% | 61.6만 |
|---|
| 2025.12.22 | ₩63,581 | ₩65,008 | ₩63,021 | ₩64,875 | +2.03% | 79.8만 |
|---|
| 2025.12.19 | ₩64,181 | ₩65,355 | ₩62,808 | ₩63,021 | -1.81% | 128.4만 |
|---|
| 2025.12.18 | ₩65,088 | ₩65,662 | ₩63,955 | ₩64,088 | -1.54% | 97.6만 |
|---|
| 2025.12.17 | ₩64,315 | ₩65,262 | ₩63,541 | ₩64,021 | -0.46% | 94.2만 |
|---|
| 2025.12.16 | ₩64,475 | ₩66,062 | ₩63,903 | ₩64,568 | +0.14% | 89.1만 |
|---|
| 2025.12.15 | ₩66,502 | ₩66,502 | ₩63,995 | ₩64,688 | -2.73% | 125.3만 |
|---|
| 2025.12.12 | ₩66,316 | ₩67,076 | ₩65,742 | ₩66,289 | -0.04% | 88.6만 |
|---|
| 2025.12.11 | ₩66,022 | ₩66,909 | ₩65,242 | ₩66,409 | +0.59% | 58.6만 |
|---|
| 2025.12.10 | ₩65,409 | ₩67,022 | ₩65,235 | ₩66,276 | +1.33% | 127.2만 |
|---|
| 2025.12.09 | ₩66,676 | ₩66,796 | ₩65,022 | ₩65,982 | -1.04% | 121.1만 |
|---|
| 2025.12.08 | ₩67,369 | ₩67,863 | ₩65,302 | ₩65,422 | -2.89% | 315.7만 |
|---|
| 2025.12.05 | ₩66,689 | ₩67,356 | ₩65,635 | ₩66,742 | +0.08% | 147.4만 |
|---|
| 2025.12.04 | ₩61,314 | ₩66,529 | ₩60,714 | ₩66,236 | +8.03% | 149.3만 |
|---|
| 2025.12.03 | ₩62,634 | ₩64,262 | ₩60,894 | ₩61,381 | -2.00% | 208.6만 |
|---|
| 2025.12.02 | ₩64,715 | ₩65,475 | ₩62,034 | ₩62,101 | -4.04% | 128.2만 |
|---|
| 2025.12.01 | ₩64,968 | ₩65,995 | ₩63,835 | ₩63,968 | -1.54% | 147.5만 |
|---|
| 2025.11.28 | ₩65,395 | ₩67,396 | ₩64,975 | ₩65,235 | -0.24% | 102.4만 |
|---|
| 2025.11.26 | ₩64,688 | ₩68,490 | ₩64,382 | ₩66,756 | +3.20% | 287.2만 |
|---|
| 2025.11.25 | ₩62,394 | ₩64,502 | ₩61,687 | ₩64,382 | +3.19% | 112.6만 |
|---|
| 2025.11.24 | ₩62,154 | ₩63,355 | ₩61,894 | ₩62,701 | +0.88% | 172만 |
|---|
| 2025.11.21 | ₩60,607 | ₩61,681 | ₩58,440 | ₩61,341 | +1.21% | 206.2만 |
|---|
| 2025.11.20 | ₩59,727 | ₩62,888 | ₩59,707 | ₩60,500 | +1.30% | 285.3만 |
|---|
| 2025.11.19 | ₩54,685 | ₩59,527 | ₩53,874 | ₩58,820 | +7.56% | 559.2만 |
|---|
| 2025.11.18 | ₩53,518 | ₩54,685 | ₩52,271 | ₩54,178 | +1.23% | 780.1만 |
|---|
| 2025.11.17 | ₩54,085 | ₩55,512 | ₩53,445 | ₩54,472 | +0.72% | 229.1만 |
|---|
| 2025.11.14 | ₩54,685 | ₩56,165 | ₩53,618 | ₩54,632 | -0.10% | 186.1만 |
|---|
| 2025.11.13 | ₩56,539 | ₩56,686 | ₩53,958 | ₩55,685 | -1.51% | 168.6만 |
|---|
| 2025.11.12 | ₩62,154 | ₩62,354 | ₩55,885 | ₩56,459 | -9.16% | 228.2만 |
|---|
| 2025.11.11 | ₩59,807 | ₩60,127 | ₩58,340 | ₩59,100 | -1.18% | 58.2만 |
|---|
| 2025.11.10 | ₩60,300 | ₩60,500 | ₩58,019 | ₩59,086 | -2.01% | 76.7만 |
|---|
| 2025.11.07 | ₩58,740 | ₩60,153 | ₩56,819 | ₩59,340 | +1.02% | 115.2만 |
|---|
| 2025.11.06 | ₩58,966 | ₩62,314 | ₩57,773 | ₩58,740 | -0.38% | 262.5만 |
|---|
| 2025.11.05 | ₩63,835 | ₩66,022 | ₩58,886 | ₩60,540 | -5.16% | 618.1만 |
|---|
| 2025.11.04 | ₩65,355 | ₩71,757 | ₩64,021 | ₩71,277 | +9.06% | 369.9만 |
|---|
| 2025.11.03 | ₩66,449 | ₩68,183 | ₩65,589 | ₩67,142 | +1.04% | 146.1만 |
|---|
| 2025.10.31 | ₩64,021 | ₩67,156 | ₩63,395 | ₩66,369 | +3.67% | 119.2만 |
|---|
| 2025.10.30 | ₩65,075 | ₩66,115 | ₩62,688 | ₩64,902 | -0.27% | 111.2만 |
|---|
| 2025.10.29 | ₩68,036 | ₩68,036 | ₩64,915 | ₩66,155 | -2.76% | 84.4만 |
|---|
| 2025.10.28 | ₩66,075 | ₩68,303 | ₩65,469 | ₩67,983 | +2.89% | 76.3만 |
|---|
| 2025.10.27 | ₩66,902 | ₩67,863 | ₩65,622 | ₩66,516 | -0.58% | 57.9만 |
|---|
| 2025.10.24 | ₩65,689 | ₩67,416 | ₩64,302 | ₩66,155 | +0.71% | 141만 |
|---|
| 2025.10.23 | ₩65,035 | ₩66,689 | ₩64,342 | ₩66,089 | +1.62% | 89.8만 |
|---|
| 2025.10.22 | ₩65,449 | ₩66,047 | ₩63,208 | ₩65,168 | -0.43% | 88.1만 |
|---|
| 2025.10.21 | ₩68,396 | ₩69,223 | ₩66,276 | ₩66,342 | -3.00% | 64.3만 |
|---|
| 2025.10.20 | ₩66,609 | ₩69,023 | ₩65,815 | ₩68,396 | +2.68% | 63.9만 |
|---|
| 2025.10.17 | ₩66,342 | ₩66,889 | ₩64,195 | ₩65,729 | -0.92% | 67.4만 |
|---|
| 2025.10.16 | ₩67,836 | ₩69,343 | ₩66,649 | ₩67,676 | -0.24% | 50.7만 |
|---|
| 2025.10.15 | ₩68,436 | ₩70,043 | ₩67,116 | ₩67,236 | -1.75% | 41.9만 |
|---|
| 2025.10.14 | ₩67,383 | ₩68,036 | ₩65,062 | ₩67,276 | -0.16% | 37.7만 |
|---|
| 2025.10.13 | ₩67,529 | ₩67,743 | ₩65,849 | ₩67,223 | -0.45% | 29.6만 |
|---|
| 2025.10.10 | ₩67,356 | ₩67,903 | ₩65,742 | ₩66,409 | -1.41% | 76.5만 |
|---|