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 | ₩131,530 | ₩137,773 | ₩131,050 | ₩137,267 | +4.36% | 170.2만 |
| 2026.10.08 | ₩129,876 | ₩131,731 | ₩128,115 | ₩130,730 | +0.66% | 91.2만 |
| 2026.10.07 | ₩129,663 | ₩133,118 | ₩129,183 | ₩130,543 | +0.68% | 265.2만 |
| 2026.10.06 | ₩131,971 | ₩133,878 | ₩128,089 | ₩131,197 | -0.59% | 290.8만 |
| 2026.10.05 | ₩132,064 | ₩133,138 | ₩129,880 | ₩131,197 | -0.66% | 317.5만 |
| 2026.10.02 | ₩131,130 | ₩133,038 | ₩129,329 | ₩130,290 | -0.64% | 97.5만 |
| 2026.10.01 | ₩129,396 | ₩131,344 | ₩128,496 | ₩130,650 | +0.97% | 141.6만 |
| 2026.09.30 | ₩127,422 | ₩131,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,716 |
| +1.80% |
| 163.5만 |
| 2026.09.29 | ₩125,661 | ₩130,663 | ₩122,086 | ₩127,008 | +1.07% | 172.4만 |
|---|
| 2026.09.28 | ₩125,367 | ₩125,601 | ₩122,406 | ₩123,326 | -1.63% | 127.7만 |
|---|
| 2026.09.25 | ₩122,646 | ₩128,662 | ₩121,436 | ₩127,488 | +3.95% | 109.1만 |
|---|
| 2026.09.24 | ₩122,086 | ₩124,861 | ₩120,505 | ₩122,699 | +0.50% | 230.5만 |
|---|
| 2026.09.23 | ₩124,901 | ₩125,768 | ₩119,725 | ₩123,100 | -1.44% | 170.3만 |
|---|
| 2026.09.22 | ₩125,994 | ₩126,195 | ₩122,433 | ₩125,594 | -0.32% | 132.8만 |
|---|
| 2026.09.21 | ₩126,835 | ₩127,829 | ₩123,953 | ₩125,994 | -0.66% | 112.5만 |
|---|
| 2026.09.18 | ₩127,248 | ₩128,409 | ₩123,527 | ₩126,595 | -0.51% | 486.6만 |
|---|
| 2026.09.17 | ₩124,981 | ₩128,943 | ₩124,934 | ₩126,355 | +1.10% | 206만 |
|---|
| 2026.09.16 | ₩122,833 | ₩127,555 | ₩122,219 | ₩125,034 | +1.79% | 179.7만 |
|---|
| 2026.09.15 | ₩126,368 | ₩127,395 | ₩123,206 | ₩123,246 | -2.47% | 116.3만 |
|---|
| 2026.09.14 | ₩118,311 | ₩126,541 | ₩118,097 | ₩126,448 | +6.88% | 245.8만 |
|---|
| 2026.09.11 | ₩119,391 | ₩121,136 | ₩115,109 | ₩118,177 | -1.02% | 172.6만 |
|---|
| 2026.09.10 | ₩118,724 | ₩122,406 | ₩115,763 | ₩117,737 | -0.83% | 242.3만 |
|---|
| 2026.09.09 | ₩125,074 | ₩125,074 | ₩118,818 | ₩121,806 | -2.61% | 151.3만 |
|---|
| 2026.09.08 | ₩122,566 | ₩124,727 | ₩120,158 | ₩123,647 | +0.88% | 219.8만 |
|---|
| 2026.09.04 | ₩120,058 | ₩124,247 | ₩119,268 | ₩123,220 | +2.63% | 117.9만 |
|---|
| 2026.09.03 | ₩123,540 | ₩124,047 | ₩118,484 | ₩121,072 | -2.00% | 130만 |
|---|
| 2026.09.02 | ₩120,792 | ₩124,456 | ₩120,005 | ₩122,526 | +1.44% | 254만 |
|---|
| 2026.09.01 | ₩121,912 | ₩123,046 | ₩119,084 | ₩120,085 | -1.50% | 172.9만 |
|---|
| 2026.08.31 | ₩115,896 | ₩123,647 | ₩114,389 | ₩123,473 | +6.54% | 200.1만 |
|---|
| 2026.08.28 | ₩122,726 | ₩123,533 | ₩116,136 | ₩116,523 | -5.05% | 299.1만 |
|---|
| 2026.08.27 | ₩122,206 | ₩127,488 | ₩121,539 | ₩123,860 | +1.35% | 163.6만 |
|---|
| 2026.08.26 | ₩119,124 | ₩124,727 | ₩118,071 | ₩120,725 | +1.34% | 197.5만 |
|---|
| 2026.08.25 | ₩120,138 | ₩122,579 | ₩115,656 | ₩119,885 | -0.21% | 234.8만 |
|---|
| 2026.08.24 | ₩117,951 | ₩123,033 | ₩116,666 | ₩120,032 | +1.76% | 258.3만 |
|---|
| 2026.08.21 | ₩114,322 | ₩118,911 | ₩112,361 | ₩117,951 | +3.17% | 142.1만 |
|---|
| 2026.08.20 | ₩117,697 | ₩119,871 | ₩113,829 | ₩114,215 | -2.96% | 140.3만 |
|---|
| 2026.08.19 | ₩119,191 | ₩120,991 | ₩116,443 | ₩118,004 | -1.00% | 147.2만 |
|---|
| 2026.08.18 | ₩116,203 | ₩120,005 | ₩113,402 | ₩117,710 | +1.30% | 112.4만 |
|---|
| 2026.08.17 | ₩116,563 | ₩119,725 | ₩115,323 | ₩117,217 | +0.56% | 122.3만 |
|---|
| 2026.08.14 | ₩117,057 | ₩118,584 | ₩114,936 | ₩118,044 | +0.84% | 105.5만 |
|---|
| 2026.08.13 | ₩116,003 | ₩118,271 | ₩114,722 | ₩116,617 | +0.53% | 79.8만 |
|---|
| 2026.08.12 | ₩118,858 | ₩119,151 | ₩114,722 | ₩115,149 | -3.12% | 136.9만 |
|---|
| 2026.08.11 | ₩120,725 | ₩124,234 | ₩118,711 | ₩118,738 | -1.65% | 245.4만 |
|---|
| 2026.08.10 | ₩119,898 | ₩123,913 | ₩118,898 | ₩122,153 | +1.88% | 219.6만 |
|---|
| 2026.08.07 | ₩107,225 | ₩120,592 | ₩107,199 | ₩119,164 | +11.13% | 256.3만 |
|---|
| 2026.08.06 | ₩104,851 | ₩107,919 | ₩104,050 | ₩106,825 | +1.88% | 186.7만 |
|---|
| 2026.08.05 | ₩101,996 | ₩119,765 | ₩100,302 | ₩107,772 | +5.66% | 396.6만 |
|---|
| 2026.08.04 | ₩104,064 | ₩108,946 | ₩103,383 | ₩105,945 | +1.81% | 257.1만 |
|---|
| 2026.08.03 | ₩101,529 | ₩105,571 | ₩100,756 | ₩103,584 | +2.02% | 167.2만 |
|---|
| 2026.07.31 | ₩100,529 | ₩103,423 | ₩99,622 | ₩99,662 | -0.86% | 112.8만 |
|---|
| 2026.07.30 | ₩98,848 | ₩100,595 | ₩96,767 | ₩100,195 | +1.36% | 140.7만 |
|---|
| 2026.07.29 | ₩100,769 | ₩103,157 | ₩98,381 | ₩98,795 | -1.96% | 112.8만 |
|---|
| 2026.07.28 | ₩100,195 | ₩101,549 | ₩95,252 | ₩100,382 | +0.19% | 146.2만 |
|---|
| 2026.07.27 | ₩100,315 | ₩101,936 | ₩99,341 | ₩100,195 | -0.12% | 95.1만 |
|---|
| 2026.07.24 | ₩104,010 | ₩104,070 | ₩98,274 | ₩99,128 | -4.69% | 151.7만 |
|---|
| 2026.07.23 | ₩104,704 | ₩105,038 | ₩101,382 | ₩102,303 | -2.29% | 130만 |
|---|
| 2026.07.22 | ₩111,161 | ₩112,108 | ₩103,970 | ₩105,491 | -5.10% | 219만 |
|---|
| 2026.07.21 | ₩116,990 | ₩117,653 | ₩110,080 | ₩112,521 | -3.82% | 223.6만 |
|---|
| 2026.07.20 | ₩116,056 | ₩118,204 | ₩114,349 | ₩116,990 | +0.80% | 115.1만 |
|---|
| 2026.07.17 | ₩112,961 | ₩116,643 | ₩111,788 | ₩116,176 | +2.85% | 191.1만 |
|---|
| 2026.07.16 | ₩115,016 | ₩117,857 | ₩112,054 | ₩114,696 | -0.28% | 135.1만 |
|---|
| 2026.07.15 | ₩118,124 | ₩119,898 | ₩113,682 | ₩114,389 | -3.16% | 184.2만 |
|---|
| 2026.07.14 | ₩118,057 | ₩121,390 | ₩117,137 | ₩119,138 | +0.92% | 134.9만 |
|---|
| 2026.07.13 | ₩121,459 | ₩122,059 | ₩118,177 | ₩120,058 | -1.15% | 247.8만 |
|---|
| 2026.07.10 | ₩118,844 | ₩120,765 | ₩116,651 | ₩118,457 | -0.33% | 117.6만 |
|---|
| 2026.07.09 | ₩119,031 | ₩121,486 | ₩118,591 | ₩119,951 | +0.77% | 129.2만 |
|---|
| 2026.07.08 | ₩117,991 | ₩120,172 | ₩115,891 | ₩118,057 | +0.06% | 177.5만 |
|---|
| 2026.07.07 | ₩118,417 | ₩121,277 | ₩116,990 | ₩119,124 | +0.60% | 199.4만 |
|---|
| 2026.07.06 | ₩111,281 | ₩120,217 | ₩110,800 | ₩118,084 | +6.11% | 170.9만 |
|---|
| 2026.07.02 | ₩113,388 | ₩114,253 | ₩110,093 | ₩112,121 | -1.12% | 111.3만 |
|---|
| 2026.07.01 | ₩111,494 | ₩115,603 | ₩109,013 | ₩113,482 | +1.78% | 200.8만 |
|---|
| 2026.06.30 | ₩108,132 | ₩111,841 | ₩106,718 | ₩110,720 | +2.39% | 180.7만 |
|---|
| 2026.06.29 | ₩105,264 | ₩112,881 | ₩104,052 | ₩108,693 | +3.26% | 434.2만 |
|---|
| 2026.06.26 | ₩99,895 | ₩105,731 | ₩99,075 | ₩105,344 | +5.46% | 894.7만 |
|---|
| 2026.06.25 | ₩94,566 | ₩100,275 | ₩92,578 | ₩100,235 | +6.00% | 285.1만 |
|---|
| 2026.06.24 | ₩96,033 | ₩96,567 | ₩93,645 | ₩94,126 | -1.99% | 191.3만 |
|---|
| 2026.06.23 | ₩90,777 | ₩94,379 | ₩90,524 | ₩93,886 | +3.42% | 131.8만 |
|---|
| 2026.06.22 | ₩92,538 | ₩95,300 | ₩91,124 | ₩91,845 | -0.75% | 230.8만 |
|---|
| 2026.06.18 | ₩89,964 | ₩92,778 | ₩87,989 | ₩92,605 | +2.94% | 282.6만 |
|---|
| 2026.06.17 | ₩90,711 | ₩91,871 | ₩88,923 | ₩89,430 | -1.41% | 149.9만 |
|---|
| 2026.06.16 | ₩92,085 | ₩94,339 | ₩89,457 | ₩90,457 | -1.77% | 231.4만 |
|---|
| 2026.06.15 | ₩88,376 | ₩91,611 | ₩88,043 | ₩91,178 | +3.17% | 188.2만 |
|---|
| 2026.06.12 | ₩88,243 | ₩89,243 | ₩84,654 | ₩87,162 | -1.22% | 122.3만 |
|---|
| 2026.06.11 | ₩84,428 | ₩89,030 | ₩82,053 | ₩86,375 | +2.31% | 244.8만 |
|---|
| 2026.06.10 | ₩86,935 | ₩88,029 | ₩82,040 | ₩82,787 | -4.77% | 289.9만 |
|---|
| 2026.06.09 | ₩84,681 | ₩87,749 | ₩82,173 | ₩83,747 | -1.10% | 186.7만 |
|---|
| 2026.06.08 | ₩86,028 | ₩87,668 | ₩83,787 | ₩83,854 | -2.53% | 167.4만 |
|---|
| 2026.06.05 | ₩84,041 | ₩88,776 | ₩84,041 | ₩84,868 | +0.98% | 240.8만 |
|---|
| 2026.06.04 | ₩78,465 | ₩85,775 | ₩77,578 | ₩84,014 | +7.07% | 210.1만 |
|---|
| 2026.06.03 | ₩77,958 | ₩78,625 | ₩75,730 | ₩78,251 | +0.38% | 100만 |
|---|
| 2026.06.02 | ₩80,039 | ₩81,106 | ₩77,398 | ₩78,011 | -2.53% | 177.8만 |
|---|
| 2026.06.01 | ₩76,504 | ₩82,807 | ₩73,569 | ₩81,266 | +6.22% | 335.7만 |
|---|
| 2026.05.29 | ₩73,622 | ₩75,850 | ₩72,208 | ₩74,983 | +1.85% | 273.7만 |
|---|
| 2026.05.28 | ₩71,701 | ₩73,436 | ₩70,608 | ₩73,302 | +2.23% | 127.6만 |
|---|
| 2026.05.27 | ₩70,447 | ₩73,289 | ₩69,700 | ₩71,475 | +1.46% | 99.1만 |
|---|
| 2026.05.26 | ₩73,956 | ₩74,303 | ₩70,474 | ₩70,674 | -4.44% | 131만 |
|---|
| 2026.05.22 | ₩73,155 | ₩74,116 | ₩71,668 | ₩73,702 | +0.75% | 130.6만 |
|---|
| 2026.05.21 | ₩72,528 | ₩74,703 | ₩71,848 | ₩73,529 | +1.38% | 110.1만 |
|---|
| 2026.05.20 | ₩73,822 | ₩73,822 | ₩71,515 | ₩73,022 | -1.08% | 125.3만 |
|---|
| 2026.05.19 | ₩73,502 | ₩74,276 | ₩72,379 | ₩73,316 | -0.25% | 85.4만 |
|---|
| 2026.05.18 | ₩73,769 | ₩74,476 | ₩72,355 | ₩72,982 | -1.07% | 107만 |
|---|
| 2026.05.15 | ₩71,915 | ₩73,996 | ₩71,208 | ₩72,702 | +1.09% | 109.7만 |
|---|
| 2026.05.14 | ₩72,555 | ₩73,422 | ₩68,993 | ₩71,875 | -0.94% | 211.8만 |
|---|
| 2026.05.13 | ₩73,916 | ₩74,409 | ₩71,181 | ₩72,115 | -2.44% | 159.1만 |
|---|
| 2026.05.12 | ₩71,568 | ₩73,780 | ₩71,568 | ₩73,662 | +2.93% | 115.5만 |
|---|
| 2026.05.11 | ₩74,063 | ₩75,370 | ₩71,835 | ₩73,022 | -1.40% | 178.2만 |
|---|
| 2026.05.08 | ₩73,502 | ₩74,730 | ₩71,995 | ₩74,730 | +1.67% | 186.3만 |
|---|
| 2026.05.07 | ₩71,968 | ₩74,276 | ₩70,047 | ₩73,369 | +1.95% | 275.3만 |
|---|
| 2026.05.06 | ₩70,034 | ₩74,423 | ₩64,138 | ₩73,155 | +4.46% | 510.2만 |
|---|
| 2026.05.05 | ₩65,525 | ₩70,234 | ₩65,525 | ₩66,366 | +1.28% | 595만 |
|---|
| 2026.05.04 | ₩60,950 | ₩66,032 | ₩60,042 | ₩65,218 | +7.00% | 172.5만 |
|---|
| 2026.05.01 | ₩60,029 | ₩61,016 | ₩59,496 | ₩60,603 | +0.96% | 63.6만 |
|---|
| 2026.04.30 | ₩58,695 | ₩60,789 | ₩57,601 | ₩59,496 | +1.36% | 113.2만 |
|---|
| 2026.04.29 | ₩59,415 | ₩60,209 | ₩57,841 | ₩58,682 | -1.23% | 90.2만 |
|---|
| 2026.04.28 | ₩59,989 | ₩61,350 | ₩59,229 | ₩59,682 | -0.51% | 101.2만 |
|---|
| 2026.04.27 | ₩58,628 | ₩60,763 | ₩58,628 | ₩60,069 | +2.46% | 60.8만 |
|---|
| 2026.04.24 | ₩57,855 | ₩59,202 | ₩57,401 | ₩59,082 | +2.12% | 43.1만 |
|---|
| 2026.04.23 | ₩58,588 | ₩58,909 | ₩56,441 | ₩57,681 | -1.55% | 51.8만 |
|---|
| 2026.04.22 | ₩60,042 | ₩60,283 | ₩58,929 | ₩59,709 | -0.56% | 35.8만 |
|---|
| 2026.04.21 | ₩58,909 | ₩60,910 | ₩57,868 | ₩59,442 | +0.91% | 99.7만 |
|---|
| 2026.04.20 | ₩57,174 | ₩58,602 | ₩57,174 | ₩58,602 | +2.50% | 56.2만 |
|---|
| 2026.04.17 | ₩58,562 | ₩59,255 | ₩57,094 | ₩57,788 | -1.32% | 48.3만 |
|---|
| 2026.04.16 | ₩55,774 | ₩57,561 | ₩55,494 | ₩57,254 | +2.65% | 78.3만 |
|---|
| 2026.04.15 | ₩52,212 | ₩55,387 | ₩52,025 | ₩55,320 | +5.95% | 76.4만 |
|---|
| 2026.04.14 | ₩51,505 | ₩53,879 | ₩51,051 | ₩51,732 | +0.44% | 105.1만 |
|---|
| 2026.04.13 | ₩47,116 | ₩51,011 | ₩47,089 | ₩50,464 | +7.11% | 75.8만 |
|---|
| 2026.04.10 | ₩47,863 | ₩48,103 | ₩46,209 | ₩47,236 | -1.31% | 98만 |
|---|
| 2026.04.09 | ₩50,691 | ₩50,878 | ₩47,837 | ₩47,997 | -5.32% | 81.1만 |
|---|
| 2026.04.08 | ₩51,818 | ₩52,959 | ₩50,745 | ₩51,078 | -1.43% | 47.9만 |
|---|
| 2026.04.07 | ₩52,025 | ₩52,559 | ₩50,651 | ₩50,718 | -2.51% | 49.5만 |
|---|
| 2026.04.06 | ₩52,025 | ₩53,106 | ₩51,532 | ₩52,279 | +0.49% | 49만 |
|---|
| 2026.04.02 | ₩50,198 | ₩52,439 | ₩49,437 | ₩51,999 | +3.59% | 47.6만 |
|---|
| 2026.04.01 | ₩52,025 | ₩52,285 | ₩50,424 | ₩51,345 | -1.31% | 49.2만 |
|---|
| 2026.03.31 | ₩50,358 | ₩52,412 | ₩49,384 | ₩51,438 | +2.15% | 124.8만 |
|---|
| 2026.03.30 | ₩48,690 | ₩49,984 | ₩47,223 | ₩49,050 | +0.74% | 89만 |
|---|
| 2026.03.27 | ₩53,359 | ₩53,446 | ₩48,143 | ₩48,357 | -9.38% | 147.7만 |
|---|
| 2026.03.26 | ₩53,333 | ₩55,253 | ₩53,119 | ₩53,599 | +0.50% | 58.4만 |
|---|
| 2026.03.25 | ₩54,933 | ₩55,394 | ₩51,785 | ₩53,613 | -2.40% | 75.9만 |
|---|
| 2026.03.24 | ₩55,894 | ₩56,054 | ₩53,906 | ₩54,573 | -2.36% | 44.5만 |
|---|
| 2026.03.23 | ₩56,561 | ₩57,188 | ₩54,160 | ₩56,174 | -0.68% | 74.1만 |
|---|
| 2026.03.20 | ₩59,109 | ₩59,109 | ₩56,587 | ₩56,667 | -4.13% | 78.4만 |
|---|
| 2026.03.19 | ₩58,762 | ₩60,309 | ₩58,762 | ₩59,375 | +1.04% | 79.9만 |
|---|
| 2026.03.18 | ₩58,695 | ₩59,549 | ₩57,308 | ₩59,202 | +0.86% | 78만 |
|---|
| 2026.03.17 | ₩58,188 | ₩59,229 | ₩57,775 | ₩58,842 | +1.12% | 125.4만 |
|---|
| 2026.03.16 | ₩60,029 | ₩60,563 | ₩57,788 | ₩57,801 | -3.71% | 71.9만 |
|---|
| 2026.03.13 | ₩60,029 | ₩60,363 | ₩59,095 | ₩60,029 | 0.00% | 107.9만 |
|---|
| 2026.03.12 | ₩60,376 | ₩61,043 | ₩59,269 | ₩59,309 | -1.77% | 118.7만 |
|---|
| 2026.03.11 | ₩61,230 | ₩61,657 | ₩59,546 | ₩60,616 | -1.00% | 121.8만 |
|---|
| 2026.03.10 | ₩61,723 | ₩62,337 | ₩60,896 | ₩61,323 | -0.65% | 126.3만 |
|---|
| 2026.03.09 | ₩60,696 | ₩61,777 | ₩60,309 | ₩61,350 | +1.08% | 150만 |
|---|
| 2026.03.06 | ₩60,443 | ₩61,577 | ₩59,002 | ₩61,550 | +1.83% | 175.5만 |
|---|
| 2026.03.05 | ₩60,923 | ₩63,017 | ₩60,429 | ₩61,150 | +0.37% | 146.1만 |
|---|
| 2026.03.04 | ₩60,029 | ₩62,003 | ₩59,656 | ₩60,976 | +1.58% | 168.7만 |
|---|
| 2026.03.03 | ₩58,375 | ₩60,509 | ₩57,174 | ₩59,175 | +1.37% | 96.8만 |
|---|
| 2026.03.02 | ₩55,894 | ₩59,976 | ₩55,814 | ₩59,842 | +7.06% | 97.5만 |
|---|
| 2026.02.27 | ₩57,121 | ₩58,748 | ₩56,574 | ₩57,041 | -0.14% | 138.9만 |
|---|
| 2026.02.26 | ₩54,626 | ₩58,268 | ₩53,626 | ₩58,255 | +6.64% | 137.9만 |
|---|
| 2026.02.25 | ₩53,319 | ₩55,027 | ₩52,919 | ₩54,226 | +1.70% | 149.3만 |
|---|
| 2026.02.24 | ₩51,171 | ₩54,000 | ₩50,251 | ₩53,506 | +4.56% | 120.5만 |
|---|
| 2026.02.23 | ₩54,146 | ₩54,280 | ₩51,185 | ₩51,292 | -5.27% | 155.4만 |
|---|
| 2026.02.20 | ₩56,000 | ₩57,308 | ₩55,047 | ₩55,107 | -1.60% | 142만 |
|---|
| 2026.02.19 | ₩53,893 | ₩55,974 | ₩52,839 | ₩55,920 | +3.76% | 181.5만 |
|---|
| 2026.02.18 | ₩52,425 | ₩54,533 | ₩52,185 | ₩54,106 | +3.21% | 101.2만 |
|---|
| 2026.02.17 | ₩52,025 | ₩53,855 | ₩51,218 | ₩52,279 | +0.49% | 167.1만 |
|---|
| 2026.02.13 | ₩51,345 | ₩54,520 | ₩51,345 | ₩51,945 | +1.17% | 266.6만 |
|---|
| 2026.02.12 | ₩51,878 | ₩54,680 | ₩51,732 | ₩52,652 | +1.49% | 396.4만 |
|---|
| 2026.02.11 | ₩51,358 | ₩53,293 | ₩45,369 | ₩51,705 | +0.68% | 586.7만 |
|---|
| 2026.02.10 | ₩42,701 | ₩44,782 | ₩42,274 | ₩44,088 | +3.25% | 302만 |
|---|
| 2026.02.09 | ₩41,100 | ₩42,994 | ₩40,126 | ₩42,901 | +4.38% | 106.6만 |
|---|
| 2026.02.06 | ₩43,234 | ₩44,240 | ₩41,187 | ₩41,580 | -3.83% | 133.2만 |
|---|
| 2026.02.05 | ₩44,235 | ₩45,355 | ₩41,674 | ₩42,407 | -4.13% | 123.1만 |
|---|
| 2026.02.04 | ₩44,115 | ₩46,249 | ₩41,860 | ₩44,355 | +0.54% | 152.2만 |
|---|
| 2026.02.03 | ₩48,624 | ₩48,624 | ₩43,048 | ₩44,115 | -9.27% | 150.4만 |
|---|
| 2026.02.02 | ₩46,703 | ₩47,396 | ₩46,150 | ₩46,996 | +0.63% | 82.3만 |
|---|
| 2026.01.30 | ₩48,157 | ₩49,010 | ₩45,555 | ₩46,556 | -3.32% | 125.3만 |
|---|
| 2026.01.29 | ₩50,024 | ₩50,071 | ₩45,769 | ₩48,317 | -3.41% | 180.9만 |
|---|
| 2026.01.28 | ₩53,813 | ₩53,813 | ₩50,024 | ₩50,224 | -6.67% | 91.3만 |
|---|
| 2026.01.27 | ₩54,947 | ₩54,987 | ₩52,852 | ₩53,893 | -1.92% | 72.4만 |
|---|
| 2026.01.26 | ₩56,801 | ₩57,321 | ₩54,893 | ₩55,440 | -2.40% | 86.8만 |
|---|
| 2026.01.23 | ₩57,121 | ₩58,175 | ₩55,427 | ₩56,774 | -0.61% | 89만 |
|---|
| 2026.01.22 | ₩55,934 | ₩57,495 | ₩55,440 | ₩55,720 | -0.38% | 66.6만 |
|---|
| 2026.01.21 | ₩55,307 | ₩55,987 | ₩54,093 | ₩55,387 | +0.14% | 75.1만 |
|---|
| 2026.01.20 | ₩56,361 | ₩56,741 | ₩55,107 | ₩55,520 | -1.49% | 68.5만 |
|---|
| 2026.01.16 | ₩58,362 | ₩58,795 | ₩57,121 | ₩57,801 | -0.96% | 74.7만 |
|---|
| 2026.01.15 | ₩58,242 | ₩59,509 | ₩56,854 | ₩58,375 | +0.23% | 114.8만 |
|---|
| 2026.01.14 | ₩62,724 | ₩63,057 | ₩57,374 | ₩57,801 | -7.85% | 76.6만 |
|---|
| 2026.01.13 | ₩65,005 | ₩65,352 | ₩61,577 | ₩62,870 | -3.28% | 61.4만 |
|---|
| 2026.01.12 | ₩65,178 | ₩65,178 | ₩61,442 | ₩64,658 | -0.80% | 67.8만 |
|---|
| 2026.01.09 | ₩67,179 | ₩67,179 | ₩63,898 | ₩63,924 | -4.85% | 86.1만 |
|---|
| 2026.01.08 | ₩65,338 | ₩68,233 | ₩65,218 | ₩65,912 | +0.88% | 87.5만 |
|---|
| 2026.01.07 | ₩65,365 | ₩66,912 | ₩64,671 | ₩65,552 | +0.29% | 59.8만 |
|---|
| 2026.01.06 | ₩63,004 | ₩65,605 | ₩63,004 | ₩65,138 | +3.39% | 86.9만 |
|---|
| 2026.01.05 | ₩61,243 | ₩62,750 | ₩60,976 | ₩62,537 | +2.11% | 123.4만 |
|---|
| 2026.01.02 | ₩61,950 | ₩62,497 | ₩60,416 | ₩60,776 | -1.89% | 105.2만 |
|---|
| 2025.12.31 | ₩61,657 | ₩62,284 | ₩61,056 | ₩61,963 | +0.50% | 103.2만 |
|---|
| 2025.12.30 | ₩62,430 | ₩63,185 | ₩61,390 | ₩61,670 | -1.22% | 70.9만 |
|---|
| 2025.12.29 | ₩63,071 | ₩63,551 | ₩62,177 | ₩62,817 | -0.40% | 44.6만 |
|---|
| 2025.12.26 | ₩64,298 | ₩64,478 | ₩63,324 | ₩63,417 | -1.37% | 38.6만 |
|---|
| 2025.12.24 | ₩64,858 | ₩65,605 | ₩64,151 | ₩64,298 | -0.86% | 26.8만 |
|---|
| 2025.12.23 | ₩63,511 | ₩65,405 | ₩63,337 | ₩65,045 | +2.42% | 61.6만 |
|---|
| 2025.12.22 | ₩63,591 | ₩65,018 | ₩63,031 | ₩64,885 | +2.03% | 79.8만 |
|---|
| 2025.12.19 | ₩64,191 | ₩65,365 | ₩62,817 | ₩63,031 | -1.81% | 128.4만 |
|---|
| 2025.12.18 | ₩65,098 | ₩65,672 | ₩63,964 | ₩64,098 | -1.54% | 97.6만 |
|---|
| 2025.12.17 | ₩64,325 | ₩65,272 | ₩63,551 | ₩64,031 | -0.46% | 94.2만 |
|---|
| 2025.12.16 | ₩64,485 | ₩66,072 | ₩63,912 | ₩64,578 | +0.14% | 89.1만 |
|---|
| 2025.12.15 | ₩66,512 | ₩66,512 | ₩64,004 | ₩64,698 | -2.73% | 125.3만 |
|---|
| 2025.12.12 | ₩66,325 | ₩67,086 | ₩65,752 | ₩66,299 | -0.04% | 88.6만 |
|---|
| 2025.12.11 | ₩66,032 | ₩66,919 | ₩65,252 | ₩66,419 | +0.59% | 58.6만 |
|---|
| 2025.12.10 | ₩65,418 | ₩67,032 | ₩65,245 | ₩66,285 | +1.33% | 127.2만 |
|---|
| 2025.12.09 | ₩66,686 | ₩66,806 | ₩65,032 | ₩65,992 | -1.04% | 121.1만 |
|---|
| 2025.12.08 | ₩67,379 | ₩67,873 | ₩65,312 | ₩65,432 | -2.89% | 315.7만 |
|---|
| 2025.12.05 | ₩66,699 | ₩67,366 | ₩65,645 | ₩66,752 | +0.08% | 147.4만 |
|---|
| 2025.12.04 | ₩61,323 | ₩66,539 | ₩60,723 | ₩66,245 | +8.03% | 149.3만 |
|---|
| 2025.12.03 | ₩62,644 | ₩64,271 | ₩60,903 | ₩61,390 | -2.00% | 208.6만 |
|---|
| 2025.12.02 | ₩64,725 | ₩65,485 | ₩62,043 | ₩62,110 | -4.04% | 128.2만 |
|---|
| 2025.12.01 | ₩64,978 | ₩66,005 | ₩63,844 | ₩63,978 | -1.54% | 147.5만 |
|---|
| 2025.11.28 | ₩65,405 | ₩67,406 | ₩64,985 | ₩65,245 | -0.24% | 102.4만 |
|---|
| 2025.11.26 | ₩64,698 | ₩68,500 | ₩64,391 | ₩66,766 | +3.20% | 287.2만 |
|---|
| 2025.11.25 | ₩62,404 | ₩64,511 | ₩61,697 | ₩64,391 | +3.19% | 112.6만 |
|---|
| 2025.11.24 | ₩62,163 | ₩63,364 | ₩61,903 | ₩62,710 | +0.88% | 172만 |
|---|
| 2025.11.21 | ₩60,616 | ₩61,690 | ₩58,448 | ₩61,350 | +1.21% | 206.2만 |
|---|
| 2025.11.20 | ₩59,736 | ₩62,897 | ₩59,716 | ₩60,509 | +1.30% | 285.3만 |
|---|
| 2025.11.19 | ₩54,693 | ₩59,536 | ₩53,882 | ₩58,829 | +7.56% | 559.2만 |
|---|
| 2025.11.18 | ₩53,526 | ₩54,693 | ₩52,279 | ₩54,186 | +1.23% | 780.1만 |
|---|
| 2025.11.17 | ₩54,093 | ₩55,520 | ₩53,453 | ₩54,480 | +0.72% | 229.1만 |
|---|
| 2025.11.14 | ₩54,693 | ₩56,174 | ₩53,626 | ₩54,640 | -0.10% | 186.1만 |
|---|
| 2025.11.13 | ₩56,547 | ₩56,694 | ₩53,966 | ₩55,694 | -1.51% | 168.6만 |
|---|
| 2025.11.12 | ₩62,163 | ₩62,364 | ₩55,894 | ₩56,467 | -9.16% | 228.2만 |
|---|
| 2025.11.11 | ₩59,816 | ₩60,136 | ₩58,348 | ₩59,109 | -1.18% | 58.2만 |
|---|
| 2025.11.10 | ₩60,309 | ₩60,509 | ₩58,028 | ₩59,095 | -2.01% | 76.7만 |
|---|
| 2025.11.07 | ₩58,748 | ₩60,162 | ₩56,828 | ₩59,349 | +1.02% | 115.2만 |
|---|
| 2025.11.06 | ₩58,975 | ₩62,324 | ₩57,781 | ₩58,748 | -0.38% | 262.5만 |
|---|
| 2025.11.05 | ₩63,844 | ₩66,032 | ₩58,895 | ₩60,549 | -5.16% | 618.1만 |
|---|
| 2025.11.04 | ₩65,365 | ₩71,768 | ₩64,031 | ₩71,288 | +9.06% | 369.9만 |
|---|
| 2025.11.03 | ₩66,459 | ₩68,193 | ₩65,598 | ₩67,153 | +1.04% | 146.1만 |
|---|
| 2025.10.31 | ₩64,031 | ₩67,166 | ₩63,404 | ₩66,379 | +3.67% | 119.2만 |
|---|
| 2025.10.30 | ₩65,085 | ₩66,125 | ₩62,697 | ₩64,911 | -0.27% | 111.2만 |
|---|
| 2025.10.29 | ₩68,046 | ₩68,046 | ₩64,925 | ₩66,165 | -2.76% | 84.4만 |
|---|
| 2025.10.28 | ₩66,085 | ₩68,313 | ₩65,478 | ₩67,993 | +2.89% | 76.3만 |
|---|
| 2025.10.27 | ₩66,912 | ₩67,873 | ₩65,632 | ₩66,526 | -0.58% | 57.9만 |
|---|
| 2025.10.24 | ₩65,699 | ₩67,426 | ₩64,311 | ₩66,165 | +0.71% | 141만 |
|---|
| 2025.10.23 | ₩65,045 | ₩66,699 | ₩64,351 | ₩66,099 | +1.62% | 89.8만 |
|---|
| 2025.10.22 | ₩65,458 | ₩66,057 | ₩63,217 | ₩65,178 | -0.43% | 88.1만 |
|---|
| 2025.10.21 | ₩68,406 | ₩69,234 | ₩66,285 | ₩66,352 | -3.00% | 64.3만 |
|---|
| 2025.10.20 | ₩66,619 | ₩69,033 | ₩65,825 | ₩68,406 | +2.68% | 63.9만 |
|---|
| 2025.10.17 | ₩66,352 | ₩66,899 | ₩64,204 | ₩65,739 | -0.92% | 67.4만 |
|---|
| 2025.10.16 | ₩67,846 | ₩69,354 | ₩66,659 | ₩67,686 | -0.24% | 50.7만 |
|---|
| 2025.10.15 | ₩68,447 | ₩70,054 | ₩67,126 | ₩67,246 | -1.75% | 41.9만 |
|---|
| 2025.10.14 | ₩67,393 | ₩68,046 | ₩65,072 | ₩67,286 | -0.16% | 37.7만 |
|---|
| 2025.10.13 | ₩67,539 | ₩67,753 | ₩65,859 | ₩67,233 | -0.45% | 29.6만 |
|---|
| 2025.10.10 | ₩67,366 | ₩67,913 | ₩65,752 | ₩66,419 | -1.41% | 76.5만 |
|---|