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 | ₩131,636 | ₩137,884 | ₩131,155 | ₩137,377 | +4.36% | 170.2만 |
| 2026.10.08 | ₩129,980 | ₩131,836 | ₩128,218 | ₩130,835 | +0.66% | 91.2만 |
| 2026.10.07 | ₩129,767 | ₩133,225 | ₩129,286 | ₩130,648 | +0.68% | 265.2만 |
| 2026.10.06 | ₩132,076 | ₩133,986 | ₩128,191 | ₩131,302 | -0.59% | 290.8만 |
| 2026.10.05 | ₩132,170 | ₩133,245 | ₩129,984 | ₩131,302 | -0.66% | 317.5만 |
| 2026.10.02 | ₩131,235 | ₩133,145 | ₩129,433 | ₩130,394 | -0.64% | 97.5만 |
| 2026.10.01 | ₩129,500 | ₩131,449 | ₩128,599 | ₩130,755 | +0.97% | 141.6만 |
| 2026.09.30 | ₩127,524 | ₩131,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,820 |
| +1.80% |
| 163.5만 |
| 2026.09.29 | ₩125,762 | ₩130,768 | ₩122,184 | ₩127,110 | +1.07% | 172.4만 |
|---|
| 2026.09.28 | ₩125,468 | ₩125,702 | ₩122,504 | ₩123,425 | -1.63% | 127.7만 |
|---|
| 2026.09.25 | ₩122,745 | ₩128,766 | ₩121,534 | ₩127,591 | +3.95% | 109.1만 |
|---|
| 2026.09.24 | ₩122,184 | ₩124,961 | ₩120,602 | ₩122,798 | +0.50% | 230.5만 |
|---|
| 2026.09.23 | ₩125,001 | ₩125,869 | ₩119,821 | ₩123,198 | -1.44% | 170.3만 |
|---|
| 2026.09.22 | ₩126,095 | ₩126,296 | ₩122,531 | ₩125,695 | -0.32% | 132.8만 |
|---|
| 2026.09.21 | ₩126,937 | ₩127,931 | ₩124,053 | ₩126,095 | -0.66% | 112.5만 |
|---|
| 2026.09.18 | ₩127,350 | ₩128,512 | ₩123,626 | ₩126,696 | -0.51% | 486.6만 |
|---|
| 2026.09.17 | ₩125,081 | ₩129,046 | ₩125,034 | ₩126,456 | +1.10% | 206만 |
|---|
| 2026.09.16 | ₩122,931 | ₩127,657 | ₩122,317 | ₩125,134 | +1.79% | 179.7만 |
|---|
| 2026.09.15 | ₩126,469 | ₩127,497 | ₩123,305 | ₩123,345 | -2.47% | 116.3만 |
|---|
| 2026.09.14 | ₩118,406 | ₩126,643 | ₩118,192 | ₩126,549 | +6.88% | 245.8만 |
|---|
| 2026.09.11 | ₩119,487 | ₩121,233 | ₩115,201 | ₩118,272 | -1.02% | 172.6만 |
|---|
| 2026.09.10 | ₩118,819 | ₩122,504 | ₩115,856 | ₩117,832 | -0.83% | 242.3만 |
|---|
| 2026.09.09 | ₩125,174 | ₩125,174 | ₩118,913 | ₩121,903 | -2.61% | 151.3만 |
|---|
| 2026.09.08 | ₩122,664 | ₩124,827 | ₩120,255 | ₩123,746 | +0.88% | 219.8만 |
|---|
| 2026.09.04 | ₩120,155 | ₩124,347 | ₩119,364 | ₩123,319 | +2.63% | 117.9만 |
|---|
| 2026.09.03 | ₩123,639 | ₩124,146 | ₩118,579 | ₩121,169 | -2.00% | 130만 |
|---|
| 2026.09.02 | ₩120,889 | ₩124,556 | ₩120,101 | ₩122,624 | +1.44% | 254만 |
|---|
| 2026.09.01 | ₩122,010 | ₩123,145 | ₩119,180 | ₩120,181 | -1.50% | 172.9만 |
|---|
| 2026.08.31 | ₩115,989 | ₩123,746 | ₩114,481 | ₩123,572 | +6.54% | 200.1만 |
|---|
| 2026.08.28 | ₩122,825 | ₩123,632 | ₩116,229 | ₩116,617 | -5.05% | 299.1만 |
|---|
| 2026.08.27 | ₩122,304 | ₩127,591 | ₩121,636 | ₩123,959 | +1.35% | 163.6만 |
|---|
| 2026.08.26 | ₩119,220 | ₩124,827 | ₩118,165 | ₩120,822 | +1.34% | 197.5만 |
|---|
| 2026.08.25 | ₩120,235 | ₩122,678 | ₩115,749 | ₩119,981 | -0.21% | 234.8만 |
|---|
| 2026.08.24 | ₩118,045 | ₩123,132 | ₩116,759 | ₩120,128 | +1.76% | 258.3만 |
|---|
| 2026.08.21 | ₩114,414 | ₩119,006 | ₩112,451 | ₩118,045 | +3.17% | 142.1만 |
|---|
| 2026.08.20 | ₩117,791 | ₩119,968 | ₩113,920 | ₩114,307 | -2.96% | 140.3만 |
|---|
| 2026.08.19 | ₩119,287 | ₩121,088 | ₩116,537 | ₩118,099 | -1.00% | 147.2만 |
|---|
| 2026.08.18 | ₩116,296 | ₩120,101 | ₩113,493 | ₩117,805 | +1.30% | 112.4만 |
|---|
| 2026.08.17 | ₩116,657 | ₩119,821 | ₩115,415 | ₩117,311 | +0.56% | 122.3만 |
|---|
| 2026.08.14 | ₩117,151 | ₩118,679 | ₩115,028 | ₩118,139 | +0.84% | 105.5만 |
|---|
| 2026.08.13 | ₩116,096 | ₩118,366 | ₩114,814 | ₩116,710 | +0.53% | 79.8만 |
|---|
| 2026.08.12 | ₩118,953 | ₩119,247 | ₩114,814 | ₩115,242 | -3.12% | 136.9만 |
|---|
| 2026.08.11 | ₩120,822 | ₩124,333 | ₩118,806 | ₩118,833 | -1.65% | 245.4만 |
|---|
| 2026.08.10 | ₩119,994 | ₩124,013 | ₩118,993 | ₩122,251 | +1.88% | 219.6만 |
|---|
| 2026.08.07 | ₩107,311 | ₩120,689 | ₩107,285 | ₩119,260 | +11.13% | 256.3만 |
|---|
| 2026.08.06 | ₩104,935 | ₩108,006 | ₩104,134 | ₩106,911 | +1.88% | 186.7만 |
|---|
| 2026.08.05 | ₩102,078 | ₩119,861 | ₩100,382 | ₩107,859 | +5.66% | 396.6만 |
|---|
| 2026.08.04 | ₩104,147 | ₩109,034 | ₩103,466 | ₩106,030 | +1.81% | 257.1만 |
|---|
| 2026.08.03 | ₩101,611 | ₩105,656 | ₩100,836 | ₩103,667 | +2.02% | 167.2만 |
|---|
| 2026.07.31 | ₩100,609 | ₩103,506 | ₩99,702 | ₩99,742 | -0.86% | 112.8만 |
|---|
| 2026.07.30 | ₩98,927 | ₩100,676 | ₩96,845 | ₩100,276 | +1.36% | 140.7만 |
|---|
| 2026.07.29 | ₩100,850 | ₩103,239 | ₩98,460 | ₩98,874 | -1.96% | 112.8만 |
|---|
| 2026.07.28 | ₩100,276 | ₩101,631 | ₩95,328 | ₩100,463 | +0.19% | 146.2만 |
|---|
| 2026.07.27 | ₩100,396 | ₩102,018 | ₩99,421 | ₩100,276 | -0.12% | 95.1만 |
|---|
| 2026.07.24 | ₩104,094 | ₩104,154 | ₩98,353 | ₩99,208 | -4.69% | 151.7만 |
|---|
| 2026.07.23 | ₩104,788 | ₩105,122 | ₩101,464 | ₩102,385 | -2.29% | 130만 |
|---|
| 2026.07.22 | ₩111,250 | ₩112,198 | ₩104,054 | ₩105,576 | -5.10% | 219만 |
|---|
| 2026.07.21 | ₩117,084 | ₩117,747 | ₩110,168 | ₩112,611 | -3.82% | 223.6만 |
|---|
| 2026.07.20 | ₩116,149 | ₩118,299 | ₩114,440 | ₩117,084 | +0.80% | 115.1만 |
|---|
| 2026.07.17 | ₩113,052 | ₩116,737 | ₩111,877 | ₩116,269 | +2.85% | 191.1만 |
|---|
| 2026.07.16 | ₩115,108 | ₩117,952 | ₩112,144 | ₩114,788 | -0.28% | 135.1만 |
|---|
| 2026.07.15 | ₩118,219 | ₩119,994 | ₩113,773 | ₩114,481 | -3.16% | 184.2만 |
|---|
| 2026.07.14 | ₩118,152 | ₩121,487 | ₩117,231 | ₩119,233 | +0.92% | 134.9만 |
|---|
| 2026.07.13 | ₩121,556 | ₩122,157 | ₩118,272 | ₩120,155 | -1.15% | 247.8만 |
|---|
| 2026.07.10 | ₩118,940 | ₩120,862 | ₩116,745 | ₩118,552 | -0.33% | 117.6만 |
|---|
| 2026.07.09 | ₩119,127 | ₩121,583 | ₩118,686 | ₩120,048 | +0.77% | 129.2만 |
|---|
| 2026.07.08 | ₩118,085 | ₩120,268 | ₩115,984 | ₩118,152 | +0.06% | 177.5만 |
|---|
| 2026.07.07 | ₩118,512 | ₩121,375 | ₩117,084 | ₩119,220 | +0.60% | 199.4만 |
|---|
| 2026.07.06 | ₩111,370 | ₩120,313 | ₩110,889 | ₩118,179 | +6.11% | 170.9만 |
|---|
| 2026.07.02 | ₩113,479 | ₩114,344 | ₩110,182 | ₩112,211 | -1.12% | 111.3만 |
|---|
| 2026.07.01 | ₩111,583 | ₩115,695 | ₩109,100 | ₩113,573 | +1.78% | 200.8만 |
|---|
| 2026.06.30 | ₩108,219 | ₩111,931 | ₩106,804 | ₩110,809 | +2.39% | 180.7만 |
|---|
| 2026.06.29 | ₩105,349 | ₩112,972 | ₩104,135 | ₩108,780 | +3.26% | 434.2만 |
|---|
| 2026.06.26 | ₩99,975 | ₩105,816 | ₩99,154 | ₩105,429 | +5.46% | 894.7만 |
|---|
| 2026.06.25 | ₩94,642 | ₩100,356 | ₩92,652 | ₩100,316 | +6.00% | 285.1만 |
|---|
| 2026.06.24 | ₩96,110 | ₩96,644 | ₩93,721 | ₩94,201 | -1.99% | 191.3만 |
|---|
| 2026.06.23 | ₩90,850 | ₩94,455 | ₩90,596 | ₩93,961 | +3.42% | 131.8만 |
|---|
| 2026.06.22 | ₩92,612 | ₩95,376 | ₩91,197 | ₩91,918 | -0.75% | 230.8만 |
|---|
| 2026.06.18 | ₩90,036 | ₩92,853 | ₩88,060 | ₩92,679 | +2.94% | 282.6만 |
|---|
| 2026.06.17 | ₩90,783 | ₩91,945 | ₩88,994 | ₩89,502 | -1.41% | 149.9만 |
|---|
| 2026.06.16 | ₩92,158 | ₩94,415 | ₩89,528 | ₩90,530 | -1.77% | 231.4만 |
|---|
| 2026.06.15 | ₩88,447 | ₩91,685 | ₩88,113 | ₩91,251 | +3.17% | 188.2만 |
|---|
| 2026.06.12 | ₩88,314 | ₩89,315 | ₩84,722 | ₩87,232 | -1.22% | 122.3만 |
|---|
| 2026.06.11 | ₩84,495 | ₩89,101 | ₩82,119 | ₩86,444 | +2.31% | 244.8만 |
|---|
| 2026.06.10 | ₩87,005 | ₩88,100 | ₩82,106 | ₩82,853 | -4.77% | 289.9만 |
|---|
| 2026.06.09 | ₩84,749 | ₩87,820 | ₩82,239 | ₩83,814 | -1.10% | 186.7만 |
|---|
| 2026.06.08 | ₩86,097 | ₩87,738 | ₩83,854 | ₩83,921 | -2.53% | 167.4만 |
|---|
| 2026.06.05 | ₩84,108 | ₩88,848 | ₩84,108 | ₩84,936 | +0.98% | 240.8만 |
|---|
| 2026.06.04 | ₩78,528 | ₩85,844 | ₩77,640 | ₩84,081 | +7.07% | 210.1만 |
|---|
| 2026.06.03 | ₩78,020 | ₩78,688 | ₩75,791 | ₩78,314 | +0.38% | 100만 |
|---|
| 2026.06.02 | ₩80,103 | ₩81,171 | ₩77,460 | ₩78,074 | -2.53% | 177.8만 |
|---|
| 2026.06.01 | ₩76,565 | ₩82,873 | ₩73,628 | ₩81,331 | +6.22% | 335.7만 |
|---|
| 2026.05.29 | ₩73,681 | ₩75,911 | ₩72,266 | ₩75,043 | +1.85% | 273.7만 |
|---|
| 2026.05.28 | ₩71,759 | ₩73,495 | ₩70,664 | ₩73,361 | +2.23% | 127.6만 |
|---|
| 2026.05.27 | ₩70,504 | ₩73,348 | ₩69,756 | ₩71,532 | +1.46% | 99.1만 |
|---|
| 2026.05.26 | ₩74,015 | ₩74,362 | ₩70,531 | ₩70,731 | -4.44% | 131만 |
|---|
| 2026.05.22 | ₩73,214 | ₩74,175 | ₩71,726 | ₩73,762 | +0.75% | 130.6만 |
|---|
| 2026.05.21 | ₩72,587 | ₩74,763 | ₩71,906 | ₩73,588 | +1.38% | 110.1만 |
|---|
| 2026.05.20 | ₩73,882 | ₩73,882 | ₩71,572 | ₩73,081 | -1.08% | 125.3만 |
|---|
| 2026.05.19 | ₩73,561 | ₩74,336 | ₩72,437 | ₩73,374 | -0.25% | 85.4만 |
|---|
| 2026.05.18 | ₩73,828 | ₩74,536 | ₩72,413 | ₩73,041 | -1.07% | 107만 |
|---|
| 2026.05.15 | ₩71,973 | ₩74,055 | ₩71,265 | ₩72,760 | +1.09% | 109.7만 |
|---|
| 2026.05.14 | ₩72,613 | ₩73,481 | ₩69,049 | ₩71,932 | -0.94% | 211.8만 |
|---|
| 2026.05.13 | ₩73,975 | ₩74,469 | ₩71,238 | ₩72,173 | -2.44% | 159.1만 |
|---|
| 2026.05.12 | ₩71,625 | ₩73,839 | ₩71,625 | ₩73,721 | +2.93% | 115.5만 |
|---|
| 2026.05.11 | ₩74,122 | ₩75,430 | ₩71,892 | ₩73,081 | -1.40% | 178.2만 |
|---|
| 2026.05.08 | ₩73,561 | ₩74,790 | ₩72,053 | ₩74,790 | +1.67% | 186.3만 |
|---|
| 2026.05.07 | ₩72,026 | ₩74,336 | ₩70,103 | ₩73,428 | +1.95% | 275.3만 |
|---|
| 2026.05.06 | ₩70,090 | ₩74,482 | ₩64,189 | ₩73,214 | +4.46% | 510.2만 |
|---|
| 2026.05.05 | ₩65,578 | ₩70,290 | ₩65,578 | ₩66,419 | +1.28% | 595만 |
|---|
| 2026.05.04 | ₩60,998 | ₩66,085 | ₩60,091 | ₩65,271 | +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 | ₩57,888 | ₩58,729 | -1.23% | 90.2만 |
|---|
| 2026.04.28 | ₩60,037 | ₩61,399 | ₩59,276 | ₩59,730 | -0.51% | 101.2만 |
|---|
| 2026.04.27 | ₩58,675 | ₩60,812 | ₩58,675 | ₩60,117 | +2.46% | 60.8만 |
|---|
| 2026.04.24 | ₩57,901 | ₩59,250 | ₩57,447 | ₩59,129 | +2.12% | 43.1만 |
|---|
| 2026.04.23 | ₩58,635 | ₩58,956 | ₩56,486 | ₩57,728 | -1.55% | 51.8만 |
|---|
| 2026.04.22 | ₩60,091 | ₩60,331 | ₩58,976 | ₩59,757 | -0.56% | 35.8만 |
|---|
| 2026.04.21 | ₩58,956 | ₩60,958 | ₩57,914 | ₩59,490 | +0.91% | 99.7만 |
|---|
| 2026.04.20 | ₩57,220 | ₩58,649 | ₩57,220 | ₩58,649 | +2.50% | 56.2만 |
|---|
| 2026.04.17 | ₩58,609 | ₩59,303 | ₩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 | ₩52,254 | ₩55,431 | ₩52,067 | ₩55,365 | +5.95% | 76.4만 |
|---|
| 2026.04.14 | ₩51,546 | ₩53,923 | ₩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 | ₩47,902 | ₩48,142 | ₩46,246 | ₩47,274 | -1.31% | 98만 |
|---|
| 2026.04.09 | ₩50,732 | ₩50,919 | ₩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 | ₩50,692 | ₩50,759 | -2.51% | 49.5만 |
|---|
| 2026.04.06 | ₩52,067 | ₩53,148 | ₩51,573 | ₩52,321 | +0.49% | 49만 |
|---|
| 2026.04.02 | ₩50,238 | ₩52,481 | ₩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 | ₩49,424 | ₩51,480 | +2.15% | 124.8만 |
|---|
| 2026.03.30 | ₩48,729 | ₩50,024 | ₩47,261 | ₩49,090 | +0.74% | 89만 |
|---|
| 2026.03.27 | ₩53,402 | ₩53,489 | ₩48,182 | ₩48,396 | -9.38% | 147.7만 |
|---|
| 2026.03.26 | ₩53,375 | ₩55,298 | ₩53,162 | ₩53,642 | +0.50% | 58.4만 |
|---|
| 2026.03.25 | ₩54,977 | ₩55,438 | ₩51,827 | ₩53,656 | -2.40% | 75.9만 |
|---|
| 2026.03.24 | ₩55,939 | ₩56,099 | ₩53,949 | ₩54,617 | -2.36% | 44.5만 |
|---|
| 2026.03.23 | ₩56,606 | ₩57,234 | ₩54,203 | ₩56,219 | -0.68% | 74.1만 |
|---|
| 2026.03.20 | ₩59,156 | ₩59,156 | ₩56,633 | ₩56,713 | -4.13% | 78.4만 |
|---|
| 2026.03.19 | ₩58,809 | ₩60,358 | ₩58,809 | ₩59,423 | +1.04% | 79.9만 |
|---|
| 2026.03.18 | ₩58,742 | ₩59,597 | ₩57,354 | ₩59,250 | +0.86% | 78만 |
|---|
| 2026.03.17 | ₩58,235 | ₩59,276 | ₩57,821 | ₩58,889 | +1.12% | 125.4만 |
|---|
| 2026.03.16 | ₩60,077 | ₩60,611 | ₩57,834 | ₩57,848 | -3.71% | 71.9만 |
|---|
| 2026.03.13 | ₩60,077 | ₩60,411 | ₩59,143 | ₩60,077 | 0.00% | 107.9만 |
|---|
| 2026.03.12 | ₩60,424 | ₩61,092 | ₩59,316 | ₩59,356 | -1.77% | 118.7만 |
|---|
| 2026.03.11 | ₩61,279 | ₩61,706 | ₩59,594 | ₩60,665 | -1.00% | 121.8만 |
|---|
| 2026.03.10 | ₩61,773 | ₩62,387 | ₩60,945 | ₩61,372 | -0.65% | 126.3만 |
|---|
| 2026.03.09 | ₩60,745 | ₩61,826 | ₩60,358 | ₩61,399 | +1.08% | 150만 |
|---|
| 2026.03.06 | ₩60,491 | ₩61,626 | ₩59,049 | ₩61,599 | +1.83% | 175.5만 |
|---|
| 2026.03.05 | ₩60,972 | ₩63,068 | ₩60,478 | ₩61,199 | +0.37% | 146.1만 |
|---|
| 2026.03.04 | ₩60,077 | ₩62,053 | ₩59,703 | ₩61,025 | +1.58% | 168.7만 |
|---|
| 2026.03.03 | ₩58,422 | ₩60,558 | ₩57,220 | ₩59,223 | +1.37% | 96.8만 |
|---|
| 2026.03.02 | ₩55,939 | ₩60,024 | ₩55,858 | ₩59,890 | +7.06% | 97.5만 |
|---|
| 2026.02.27 | ₩57,167 | ₩58,796 | ₩56,619 | ₩57,087 | -0.14% | 138.9만 |
|---|
| 2026.02.26 | ₩54,670 | ₩58,315 | ₩53,669 | ₩58,302 | +6.64% | 137.9만 |
|---|
| 2026.02.25 | ₩53,362 | ₩55,071 | ₩52,961 | ₩54,270 | +1.70% | 149.3만 |
|---|
| 2026.02.24 | ₩51,213 | ₩54,043 | ₩50,291 | ₩53,549 | +4.56% | 120.5만 |
|---|
| 2026.02.23 | ₩54,190 | ₩54,323 | ₩51,226 | ₩51,333 | -5.27% | 155.4만 |
|---|
| 2026.02.20 | ₩56,045 | ₩57,354 | ₩55,091 | ₩55,151 | -1.60% | 142만 |
|---|
| 2026.02.19 | ₩53,936 | ₩56,019 | ₩52,881 | ₩55,965 | +3.76% | 181.5만 |
|---|
| 2026.02.18 | ₩52,467 | ₩54,577 | ₩52,227 | ₩54,150 | +3.21% | 101.2만 |
|---|
| 2026.02.17 | ₩52,067 | ₩53,899 | ₩51,259 | ₩52,321 | +0.49% | 167.1만 |
|---|
| 2026.02.13 | ₩51,386 | ₩54,563 | ₩51,386 | ₩51,987 | +1.17% | 266.6만 |
|---|
| 2026.02.12 | ₩51,920 | ₩54,724 | ₩51,773 | ₩52,694 | +1.49% | 396.4만 |
|---|
| 2026.02.11 | ₩51,399 | ₩53,335 | ₩45,405 | ₩51,747 | +0.68% | 586.7만 |
|---|
| 2026.02.10 | ₩42,735 | ₩44,818 | ₩42,308 | ₩44,123 | +3.25% | 302만 |
|---|
| 2026.02.09 | ₩41,133 | ₩43,029 | ₩40,158 | ₩42,935 | +4.38% | 106.6만 |
|---|
| 2026.02.06 | ₩43,269 | ₩44,276 | ₩41,220 | ₩41,614 | -3.83% | 133.2만 |
|---|
| 2026.02.05 | ₩44,270 | ₩45,392 | ₩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 | ₩48,663 | ₩48,663 | ₩43,082 | ₩44,150 | -9.27% | 150.4만 |
|---|
| 2026.02.02 | ₩46,740 | ₩47,434 | ₩46,187 | ₩47,034 | +0.63% | 82.3만 |
|---|
| 2026.01.30 | ₩48,195 | ₩49,050 | ₩45,592 | ₩46,593 | -3.32% | 125.3만 |
|---|
| 2026.01.29 | ₩50,064 | ₩50,111 | ₩45,806 | ₩48,356 | -3.41% | 180.9만 |
|---|
| 2026.01.28 | ₩53,856 | ₩53,856 | ₩50,064 | ₩50,265 | -6.67% | 91.3만 |
|---|
| 2026.01.27 | ₩54,991 | ₩55,031 | ₩52,895 | ₩53,936 | -1.92% | 72.4만 |
|---|
| 2026.01.26 | ₩56,846 | ₩57,367 | ₩54,937 | ₩55,485 | -2.40% | 86.8만 |
|---|
| 2026.01.23 | ₩57,167 | ₩58,222 | ₩55,471 | ₩56,820 | -0.61% | 89만 |
|---|
| 2026.01.22 | ₩55,979 | ₩57,541 | ₩55,485 | ₩55,765 | -0.38% | 66.6만 |
|---|
| 2026.01.21 | ₩55,351 | ₩56,032 | ₩54,136 | ₩55,431 | +0.14% | 75.1만 |
|---|
| 2026.01.20 | ₩56,406 | ₩56,786 | ₩55,151 | ₩55,565 | -1.49% | 68.5만 |
|---|
| 2026.01.16 | ₩58,408 | ₩58,842 | ₩57,167 | ₩57,848 | -0.96% | 74.7만 |
|---|
| 2026.01.15 | ₩58,288 | ₩59,557 | ₩56,900 | ₩58,422 | +0.23% | 114.8만 |
|---|
| 2026.01.14 | ₩62,774 | ₩63,108 | ₩57,420 | ₩57,848 | -7.85% | 76.6만 |
|---|
| 2026.01.13 | ₩65,057 | ₩65,404 | ₩61,626 | ₩62,921 | -3.28% | 61.4만 |
|---|
| 2026.01.12 | ₩65,231 | ₩65,231 | ₩61,491 | ₩64,710 | -0.80% | 67.8만 |
|---|
| 2026.01.09 | ₩67,233 | ₩67,233 | ₩63,949 | ₩63,976 | -4.85% | 86.1만 |
|---|
| 2026.01.08 | ₩65,391 | ₩68,288 | ₩65,271 | ₩65,965 | +0.88% | 87.5만 |
|---|
| 2026.01.07 | ₩65,417 | ₩66,966 | ₩64,723 | ₩65,604 | +0.29% | 59.8만 |
|---|
| 2026.01.06 | ₩63,054 | ₩65,658 | ₩63,054 | ₩65,190 | +3.39% | 86.9만 |
|---|
| 2026.01.05 | ₩61,292 | ₩62,801 | ₩61,025 | ₩62,587 | +2.11% | 123.4만 |
|---|
| 2026.01.02 | ₩62,000 | ₩62,547 | ₩60,464 | ₩60,825 | -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 | ₩63,602 | ₩62,227 | ₩62,868 | -0.40% | 44.6만 |
|---|
| 2025.12.26 | ₩64,349 | ₩64,530 | ₩63,375 | ₩63,468 | -1.37% | 38.6만 |
|---|
| 2025.12.24 | ₩64,910 | ₩65,658 | ₩64,203 | ₩64,349 | -0.86% | 26.8만 |
|---|
| 2025.12.23 | ₩63,562 | ₩65,457 | ₩63,388 | ₩65,097 | +2.42% | 61.6만 |
|---|
| 2025.12.22 | ₩63,642 | ₩65,070 | ₩63,081 | ₩64,937 | +2.03% | 79.8만 |
|---|
| 2025.12.19 | ₩64,243 | ₩65,417 | ₩62,868 | ₩63,081 | -1.81% | 128.4만 |
|---|
| 2025.12.18 | ₩65,150 | ₩65,725 | ₩64,016 | ₩64,149 | -1.54% | 97.6만 |
|---|
| 2025.12.17 | ₩64,376 | ₩65,324 | ₩63,602 | ₩64,082 | -0.46% | 94.2만 |
|---|
| 2025.12.16 | ₩64,536 | ₩66,125 | ₩63,964 | ₩64,630 | +0.14% | 89.1만 |
|---|
| 2025.12.15 | ₩66,566 | ₩66,566 | ₩64,056 | ₩64,750 | -2.73% | 125.3만 |
|---|
| 2025.12.12 | ₩66,379 | ₩67,140 | ₩65,805 | ₩66,352 | -0.04% | 88.6만 |
|---|
| 2025.12.11 | ₩66,085 | ₩66,973 | ₩65,304 | ₩66,472 | +0.59% | 58.6만 |
|---|
| 2025.12.10 | ₩65,471 | ₩67,086 | ₩65,297 | ₩66,339 | +1.33% | 127.2만 |
|---|
| 2025.12.09 | ₩66,739 | ₩66,859 | ₩65,084 | ₩66,045 | -1.04% | 121.1만 |
|---|
| 2025.12.08 | ₩67,433 | ₩67,927 | ₩65,364 | ₩65,484 | -2.89% | 315.7만 |
|---|
| 2025.12.05 | ₩66,753 | ₩67,420 | ₩65,698 | ₩66,806 | +0.08% | 147.4만 |
|---|
| 2025.12.04 | ₩61,372 | ₩66,592 | ₩60,771 | ₩66,299 | +8.03% | 149.3만 |
|---|
| 2025.12.03 | ₩62,694 | ₩64,323 | ₩60,952 | ₩61,439 | -2.00% | 208.6만 |
|---|
| 2025.12.02 | ₩64,777 | ₩65,538 | ₩62,093 | ₩62,160 | -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 | ₩65,037 | ₩65,297 | -0.24% | 102.4만 |
|---|
| 2025.11.26 | ₩64,750 | ₩68,555 | ₩64,443 | ₩66,819 | +3.20% | 287.2만 |
|---|
| 2025.11.25 | ₩62,454 | ₩64,563 | ₩61,746 | ₩64,443 | +3.19% | 112.6만 |
|---|
| 2025.11.24 | ₩62,213 | ₩63,415 | ₩61,953 | ₩62,761 | +0.88% | 172만 |
|---|
| 2025.11.21 | ₩60,665 | ₩61,739 | ₩58,495 | ₩61,399 | +1.21% | 206.2만 |
|---|
| 2025.11.20 | ₩59,784 | ₩62,948 | ₩59,764 | ₩60,558 | +1.30% | 285.3만 |
|---|
| 2025.11.19 | ₩54,737 | ₩59,583 | ₩53,925 | ₩58,876 | +7.56% | 559.2만 |
|---|
| 2025.11.18 | ₩53,569 | ₩54,737 | ₩52,321 | ₩54,230 | +1.23% | 780.1만 |
|---|
| 2025.11.17 | ₩54,136 | ₩55,565 | ₩53,495 | ₩54,523 | +0.72% | 229.1만 |
|---|
| 2025.11.14 | ₩54,737 | ₩56,219 | ₩53,669 | ₩54,684 | -0.10% | 186.1만 |
|---|
| 2025.11.13 | ₩56,593 | ₩56,740 | ₩54,009 | ₩55,738 | -1.51% | 168.6만 |
|---|
| 2025.11.12 | ₩62,213 | ₩62,414 | ₩55,939 | ₩56,513 | -9.16% | 228.2만 |
|---|
| 2025.11.11 | ₩59,864 | ₩60,184 | ₩58,395 | ₩59,156 | -1.18% | 58.2만 |
|---|
| 2025.11.10 | ₩60,358 | ₩60,558 | ₩58,075 | ₩59,143 | -2.01% | 76.7만 |
|---|
| 2025.11.07 | ₩58,796 | ₩60,211 | ₩56,873 | ₩59,396 | +1.02% | 115.2만 |
|---|
| 2025.11.06 | ₩59,023 | ₩62,374 | ₩57,828 | ₩58,796 | -0.38% | 262.5만 |
|---|
| 2025.11.05 | ₩63,895 | ₩66,085 | ₩58,942 | ₩60,598 | -5.16% | 618.1만 |
|---|
| 2025.11.04 | ₩65,417 | ₩71,826 | ₩64,082 | ₩71,345 | +9.06% | 369.9만 |
|---|
| 2025.11.03 | ₩66,512 | ₩68,248 | ₩65,651 | ₩67,206 | +1.04% | 146.1만 |
|---|
| 2025.10.31 | ₩64,082 | ₩67,220 | ₩63,455 | ₩66,432 | +3.67% | 119.2만 |
|---|
| 2025.10.30 | ₩65,137 | ₩66,178 | ₩62,747 | ₩64,964 | -0.27% | 111.2만 |
|---|
| 2025.10.29 | ₩68,101 | ₩68,101 | ₩64,977 | ₩66,218 | -2.76% | 84.4만 |
|---|
| 2025.10.28 | ₩66,138 | ₩68,368 | ₩65,531 | ₩68,048 | +2.89% | 76.3만 |
|---|
| 2025.10.27 | ₩66,966 | ₩67,927 | ₩65,684 | ₩66,579 | -0.58% | 57.9만 |
|---|
| 2025.10.24 | ₩65,751 | ₩67,480 | ₩64,363 | ₩66,218 | +0.71% | 141만 |
|---|
| 2025.10.23 | ₩65,097 | ₩66,753 | ₩64,403 | ₩66,152 | +1.62% | 89.8만 |
|---|
| 2025.10.22 | ₩65,511 | ₩66,110 | ₩63,268 | ₩65,231 | -0.43% | 88.1만 |
|---|
| 2025.10.21 | ₩68,461 | ₩69,289 | ₩66,339 | ₩66,405 | -3.00% | 64.3만 |
|---|
| 2025.10.20 | ₩66,672 | ₩69,089 | ₩65,878 | ₩68,461 | +2.68% | 63.9만 |
|---|
| 2025.10.17 | ₩66,405 | ₩66,953 | ₩64,256 | ₩65,791 | -0.92% | 67.4만 |
|---|
| 2025.10.16 | ₩67,901 | ₩69,409 | ₩66,712 | ₩67,740 | -0.24% | 50.7만 |
|---|
| 2025.10.15 | ₩68,501 | ₩70,110 | ₩67,180 | ₩67,300 | -1.75% | 41.9만 |
|---|
| 2025.10.14 | ₩67,447 | ₩68,101 | ₩65,124 | ₩67,340 | -0.16% | 37.7만 |
|---|
| 2025.10.13 | ₩67,594 | ₩67,807 | ₩65,911 | ₩67,287 | -0.45% | 29.6만 |
|---|
| 2025.10.10 | ₩67,420 | ₩67,967 | ₩65,805 | ₩66,472 | -1.41% | 76.5만 |
|---|