시장 데이터를 불러오는 중
전체 종목
HireQuest, Inc. - Common Stock 과거 주가
HireQuest, Inc. - Common Stock · HQI · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HireQuest, Inc. - Common Stock · HQI · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,161 | ₩24,469 | ₩22,968 | ₩23,048 | -4.60% | 3만 |
| 2026.10.08 | ₩24,670 | ₩24,898 | ₩23,973 | ₩24,362 | -1.25% | 1.7만 |
| 2026.10.07 | ₩24,335 | ₩26,090 | ₩24,335 | ₩24,723 | +1.60% | 5.1만 |
| 2026.10.06 | ₩25,648 | ₩26,063 | ₩24,978 | ₩25,233 | -1.62% | 1.9만 |
| 2026.10.05 | ₩24,120 | ₩25,943 | ₩24,120 | ₩25,554 | +5.94% | 2.1만 |
| 2026.10.02 | ₩26,412 | ₩26,532 | ₩24,764 | ₩25,206 | -4.57% | 1.6만 |
| 2026.10.01 | ₩25,728 | ₩26,506 | ₩25,072 | ₩26,251 | +2.03% | 2만 |
| 2026.09.30 | ₩26,184 | ₩26,573 | ₩25,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,635 |
| -2.10% |
| 2.4만 |
| 2026.09.29 | ₩26,492 | ₩26,640 | ₩25,192 | ₩26,117 | -1.42% | 2.4만 |
|---|
| 2026.09.28 | ₩27,109 | ₩27,926 | ₩25,715 | ₩26,439 | -2.47% | 3만 |
|---|
| 2026.09.25 | ₩25,179 | ₩27,109 | ₩25,179 | ₩26,854 | +6.65% | 13만 |
|---|
| 2026.09.24 | ₩24,469 | ₩25,460 | ₩24,254 | ₩25,125 | +2.68% | 5만 |
|---|
| 2026.09.23 | ₩22,874 | ₩24,522 | ₩22,794 | ₩24,522 | +7.21% | 2.8만 |
|---|
| 2026.09.22 | ₩23,450 | ₩23,504 | ₩22,486 | ₩22,874 | -2.46% | 2.4만 |
|---|
| 2026.09.21 | ₩23,022 | ₩23,450 | ₩21,936 | ₩23,343 | +1.40% | 1.7만 |
|---|
| 2026.09.18 | ₩22,486 | ₩23,424 | ₩22,378 | ₩23,209 | +3.22% | 4.6만 |
|---|
| 2026.09.17 | ₩22,338 | ₩23,022 | ₩22,338 | ₩22,553 | +0.96% | 9.9천 |
|---|
| 2026.09.16 | ₩22,311 | ₩22,365 | ₩22,017 | ₩22,365 | +0.24% | 1.1만 |
|---|
| 2026.09.15 | ₩21,668 | ₩22,807 | ₩21,440 | ₩22,352 | +3.15% | 3.9만 |
|---|
| 2026.09.14 | ₩21,534 | ₩21,950 | ₩21,293 | ₩21,641 | +0.50% | 1.5만 |
|---|
| 2026.09.11 | ₩21,199 | ₩21,507 | ₩21,052 | ₩21,507 | +1.45% | 5.9천 |
|---|
| 2026.09.10 | ₩20,998 | ₩21,682 | ₩20,811 | ₩21,226 | +1.08% | 1.6만 |
|---|
| 2026.09.09 | ₩21,655 | ₩21,655 | ₩21,132 | ₩21,360 | -1.36% | 1.1만 |
|---|
| 2026.09.08 | ₩21,454 | ₩22,124 | ₩21,159 | ₩21,802 | +1.62% | 1.6만 |
|---|
| 2026.09.04 | ₩22,124 | ₩22,231 | ₩21,092 | ₩21,628 | -2.24% | 2만 |
|---|
| 2026.09.03 | ₩22,553 | ₩22,620 | ₩21,641 | ₩22,271 | -1.25% | 1.5만 |
|---|
| 2026.09.02 | ₩21,722 | ₩23,424 | ₩21,588 | ₩22,392 | +3.08% | 3.9만 |
|---|
| 2026.09.01 | ₩21,320 | ₩21,869 | ₩20,878 | ₩21,534 | +1.01% | 1.4만 |
|---|
| 2026.08.31 | ₩21,963 | ₩23,303 | ₩21,239 | ₩21,387 | -2.62% | 9.5천 |
|---|
| 2026.08.28 | ₩21,481 | ₩22,901 | ₩21,481 | ₩21,950 | +2.18% | 2.5만 |
|---|
| 2026.08.27 | ₩22,901 | ₩23,223 | ₩19,604 | ₩21,481 | -6.20% | 2.9만 |
|---|
| 2026.08.26 | ₩23,316 | ₩23,450 | ₩22,646 | ₩22,861 | -1.95% | 1.1만 |
|---|
| 2026.08.25 | ₩23,638 | ₩23,718 | ₩22,499 | ₩23,383 | -1.08% | 2.2만 |
|---|
| 2026.08.24 | ₩22,968 | ₩23,826 | ₩22,767 | ₩23,611 | +2.80% | 3만 |
|---|
| 2026.08.21 | ₩22,874 | ₩23,115 | ₩22,285 | ₩22,968 | +0.41% | 4.5만 |
|---|
| 2026.08.20 | ₩22,392 | ₩22,834 | ₩22,164 | ₩22,834 | +1.97% | 5.4만 |
|---|
| 2026.08.19 | ₩22,459 | ₩22,767 | ₩21,976 | ₩22,392 | -0.30% | 1.3만 |
|---|
| 2026.08.18 | ₩21,990 | ₩22,526 | ₩21,990 | ₩22,405 | +1.89% | 3.2만 |
|---|
| 2026.08.17 | ₩22,512 | ₩23,048 | ₩21,172 | ₩21,641 | -3.87% | 3.5만 |
|---|
| 2026.08.14 | ₩24,308 | ₩24,321 | ₩22,486 | ₩22,539 | -7.28% | 2만 |
|---|
| 2026.08.13 | ₩23,142 | ₩25,474 | ₩22,164 | ₩23,732 | +2.55% | 6만 |
|---|
| 2026.08.12 | ₩23,182 | ₩23,182 | ₩22,097 | ₩22,298 | -3.82% | 1.5만 |
|---|
| 2026.08.11 | ₩19,698 | ₩25,460 | ₩19,698 | ₩23,035 | +16.94% | 9만 |
|---|
| 2026.08.10 | ₩17,916 | ₩18,626 | ₩17,862 | ₩18,184 | +1.50% | 1.2만 |
|---|
| 2026.08.07 | ₩17,125 | ₩17,809 | ₩16,898 | ₩17,795 | +3.91% | 1.1만 |
|---|
| 2026.08.06 | ₩17,420 | ₩18,559 | ₩17,032 | ₩17,085 | -1.92% | 10만 |
|---|
| 2026.08.05 | ₩17,795 | ₩18,090 | ₩17,166 | ₩17,166 | -3.54% | 5.8천 |
|---|
| 2026.08.04 | ₩18,586 | ₩18,774 | ₩17,661 | ₩17,661 | -4.97% | 1.4만 |
|---|
| 2026.08.03 | ₩17,273 | ₩19,202 | ₩17,273 | ₩18,988 | +9.93% | 9.3천 |
|---|
| 2026.07.31 | ₩18,345 | ₩18,693 | ₩17,313 | ₩17,313 | -5.62% | 8.5천 |
|---|
| 2026.07.30 | ₩18,372 | ₩18,479 | ₩18,037 | ₩18,037 | -1.82% | 3.5천 |
|---|
| 2026.07.29 | ₩18,398 | ₩18,559 | ₩17,916 | ₩18,224 | -0.95% | 6.1천 |
|---|
| 2026.07.28 | ₩18,532 | ₩19,068 | ₩17,527 | ₩18,519 | -0.07% | 2.9만 |
|---|
| 2026.07.27 | ₩17,554 | ₩18,707 | ₩17,554 | ₩18,479 | +5.27% | 2.8만 |
|---|
| 2026.07.24 | ₩17,179 | ₩17,635 | ₩17,179 | ₩17,286 | +0.62% | 6.7천 |
|---|
| 2026.07.23 | ₩16,764 | ₩17,514 | ₩16,764 | ₩16,991 | +1.36% | 8.1천 |
|---|
| 2026.07.22 | ₩16,790 | ₩17,259 | ₩16,790 | ₩17,139 | +2.08% | 9.4천 |
|---|
| 2026.07.21 | ₩16,482 | ₩17,166 | ₩16,429 | ₩16,911 | +2.60% | 9.5천 |
|---|
| 2026.07.20 | ₩16,308 | ₩16,308 | ₩16,308 | ₩16,308 | 0.00% | 2.3천 |
|---|
| 2026.07.17 | ₩16,241 | ₩17,085 | ₩16,228 | ₩16,228 | -0.08% | 8.3천 |
|---|
| 2026.07.16 | ₩17,005 | ₩17,005 | ₩16,442 | ₩16,442 | -3.31% | 1.2만 |
|---|
| 2026.07.15 | ₩16,991 | ₩17,166 | ₩16,831 | ₩16,831 | -0.95% | 3.1천 |
|---|
| 2026.07.14 | ₩17,876 | ₩18,023 | ₩16,898 | ₩16,924 | -5.32% | 6.1천 |
|---|
| 2026.07.13 | ₩16,871 | ₩17,460 | ₩16,844 | ₩17,353 | +2.86% | 6.8천 |
|---|
| 2026.07.10 | ₩16,442 | ₩16,630 | ₩16,388 | ₩16,630 | +1.14% | 5.2천 |
|---|
| 2026.07.09 | ₩16,348 | ₩16,496 | ₩16,348 | ₩16,496 | +0.90% | 1.9천 |
|---|
| 2026.07.08 | ₩16,643 | ₩16,643 | ₩16,469 | ₩16,469 | -1.05% | 3.6천 |
|---|
| 2026.07.07 | ₩16,214 | ₩17,527 | ₩16,214 | ₩16,281 | +0.41% | 1.9만 |
|---|
| 2026.07.06 | ₩17,085 | ₩17,380 | ₩16,295 | ₩16,295 | -4.63% | 1.2만 |
|---|
| 2026.07.02 | ₩17,286 | ₩18,023 | ₩16,978 | ₩17,112 | -1.01% | 1.2만 |
|---|
| 2026.07.01 | ₩16,951 | ₩18,278 | ₩16,951 | ₩17,996 | +6.17% | 2.1만 |
|---|
| 2026.06.30 | ₩17,688 | ₩18,130 | ₩16,656 | ₩16,831 | -4.85% | 1.9만 |
|---|
| 2026.06.29 | ₩18,291 | ₩18,291 | ₩16,978 | ₩17,822 | -2.56% | 1.7만 |
|---|
| 2026.06.26 | ₩16,603 | ₩18,144 | ₩16,603 | ₩18,010 | +8.47% | 13만 |
|---|
| 2026.06.25 | ₩17,192 | ₩17,273 | ₩16,777 | ₩16,777 | -2.42% | 6.9천 |
|---|
| 2026.06.24 | ₩17,635 | ₩18,586 | ₩16,576 | ₩16,991 | -3.65% | 1만 |
|---|
| 2026.06.23 | ₩16,589 | ₩16,804 | ₩16,563 | ₩16,804 | +1.29% | 5.9천 |
|---|
| 2026.06.22 | ₩17,139 | ₩17,367 | ₩15,906 | ₩16,603 | -3.13% | 1.6만 |
|---|
| 2026.06.18 | ₩17,621 | ₩17,621 | ₩15,960 | ₩16,884 | -4.18% | 2.9만 |
|---|
| 2026.06.17 | ₩16,965 | ₩17,702 | ₩16,965 | ₩17,447 | +2.84% | 1.3만 |
|---|
| 2026.06.16 | ₩17,996 | ₩17,996 | ₩17,192 | ₩17,192 | -4.47% | 1.5만 |
|---|
| 2026.06.15 | ₩19,082 | ₩19,082 | ₩17,568 | ₩17,836 | -6.53% | 1.1만 |
|---|
| 2026.06.12 | ₩19,363 | ₩19,484 | ₩18,385 | ₩18,720 | -3.32% | 2.2만 |
|---|
| 2026.06.11 | ₩18,037 | ₩19,015 | ₩17,286 | ₩19,001 | +5.35% | 2.2만 |
|---|
| 2026.06.10 | ₩17,085 | ₩18,345 | ₩16,134 | ₩18,305 | +7.14% | 1.9만 |
|---|
| 2026.06.09 | ₩17,340 | ₩17,460 | ₩16,831 | ₩16,831 | -2.94% | 7.1천 |
|---|
| 2026.06.08 | ₩17,728 | ₩17,889 | ₩17,192 | ₩17,246 | -2.72% | 8.4천 |
|---|
| 2026.06.05 | ₩16,683 | ₩17,527 | ₩16,429 | ₩17,527 | +5.06% | 1.1만 |
|---|
| 2026.06.04 | ₩17,139 | ₩17,313 | ₩16,415 | ₩16,415 | -4.22% | 9.6천 |
|---|
| 2026.06.03 | ₩17,058 | ₩17,527 | ₩16,308 | ₩16,911 | -0.86% | 2.3만 |
|---|
| 2026.06.02 | ₩17,420 | ₩17,929 | ₩16,764 | ₩17,233 | -1.08% | 1.4만 |
|---|
| 2026.06.01 | ₩17,233 | ₩17,661 | ₩16,817 | ₩17,661 | +2.49% | 4.5천 |
|---|
| 2026.05.29 | ₩17,554 | ₩17,943 | ₩16,924 | ₩17,621 | +0.38% | 3.2만 |
|---|
| 2026.05.28 | ₩17,219 | ₩17,702 | ₩16,804 | ₩17,487 | +1.56% | 5.4천 |
|---|
| 2026.05.27 | ₩16,871 | ₩17,675 | ₩16,831 | ₩17,233 | +2.14% | 1만 |
|---|
| 2026.05.26 | ₩16,335 | ₩17,005 | ₩16,335 | ₩17,005 | +4.10% | 1.5만 |
|---|
| 2026.05.22 | ₩16,777 | ₩16,777 | ₩16,040 | ₩16,147 | -3.75% | 6.2천 |
|---|
| 2026.05.21 | ₩16,134 | ₩16,589 | ₩16,067 | ₩16,576 | +2.74% | 9.4천 |
|---|
| 2026.05.20 | ₩16,442 | ₩16,603 | ₩15,759 | ₩16,094 | -2.12% | 1.3만 |
|---|
| 2026.05.19 | ₩16,857 | ₩16,857 | ₩16,027 | ₩16,214 | -3.82% | 1.3만 |
|---|
| 2026.05.18 | ₩16,120 | ₩17,005 | ₩15,973 | ₩16,777 | +4.07% | 1.2만 |
|---|
| 2026.05.15 | ₩17,340 | ₩17,648 | ₩16,080 | ₩16,603 | -4.25% | 1.6만 |
|---|
| 2026.05.14 | ₩16,589 | ₩17,675 | ₩16,589 | ₩17,675 | +6.54% | 2만 |
|---|
| 2026.05.13 | ₩14,901 | ₩16,857 | ₩14,740 | ₩16,710 | +12.14% | 1.8만 |
|---|
| 2026.05.12 | ₩15,651 | ₩16,174 | ₩14,861 | ₩15,263 | -2.48% | 2.8만 |
|---|
| 2026.05.11 | ₩16,000 | ₩16,120 | ₩15,276 | ₩15,625 | -2.35% | 6.2천 |
|---|
| 2026.05.08 | ₩16,335 | ₩16,603 | ₩16,000 | ₩16,000 | -2.05% | 1.3만 |
|---|
| 2026.05.07 | ₩15,759 | ₩16,603 | ₩15,249 | ₩16,375 | +3.91% | 2.1만 |
|---|
| 2026.05.06 | ₩15,678 | ₩16,214 | ₩15,450 | ₩15,946 | +1.71% | 3.7만 |
|---|
| 2026.05.05 | ₩15,464 | ₩16,080 | ₩15,169 | ₩15,732 | +1.73% | 1.9만 |
|---|
| 2026.05.04 | ₩14,874 | ₩15,477 | ₩14,606 | ₩15,450 | +3.87% | 4.7만 |
|---|
| 2026.05.01 | ₩15,678 | ₩15,785 | ₩14,914 | ₩14,941 | -4.70% | 3만 |
|---|
| 2026.04.30 | ₩15,584 | ₩15,893 | ₩15,290 | ₩15,504 | -0.52% | 1.3만 |
|---|
| 2026.04.29 | ₩15,102 | ₩15,946 | ₩14,794 | ₩15,678 | +3.82% | 2.1만 |
|---|
| 2026.04.28 | ₩14,941 | ₩15,397 | ₩14,553 | ₩15,196 | +1.70% | 1.7만 |
|---|
| 2026.04.27 | ₩14,633 | ₩15,410 | ₩14,191 | ₩15,022 | +2.66% | 3.7만 |
|---|
| 2026.04.24 | ₩14,003 | ₩14,861 | ₩13,923 | ₩14,821 | +5.84% | 1.3만 |
|---|
| 2026.04.23 | ₩14,097 | ₩14,633 | ₩13,896 | ₩14,043 | -0.38% | 1만 |
|---|
| 2026.04.22 | ₩13,588 | ₩14,231 | ₩13,588 | ₩14,030 | +3.25% | 1.5만 |
|---|
| 2026.04.21 | ₩14,673 | ₩14,941 | ₩13,454 | ₩13,454 | -8.31% | 2.7만 |
|---|
| 2026.04.20 | ₩14,057 | ₩14,472 | ₩14,057 | ₩14,244 | +1.33% | 1.1만 |
|---|
| 2026.04.17 | ₩13,735 | ₩14,298 | ₩13,682 | ₩13,990 | +1.85% | 1.9만 |
|---|
| 2026.04.16 | ₩13,655 | ₩14,526 | ₩13,507 | ₩13,641 | -0.10% | 2.2만 |
|---|
| 2026.04.15 | ₩13,936 | ₩14,191 | ₩13,695 | ₩13,735 | -1.44% | 2만 |
|---|
| 2026.04.14 | ₩13,802 | ₩14,687 | ₩13,722 | ₩13,909 | +0.78% | 3만 |
|---|
| 2026.04.13 | ₩13,923 | ₩14,486 | ₩13,561 | ₩13,708 | -1.54% | 1.1만 |
|---|
| 2026.04.10 | ₩14,258 | ₩14,338 | ₩13,735 | ₩13,775 | -3.38% | 1.3만 |
|---|
| 2026.04.09 | ₩14,392 | ₩14,740 | ₩14,204 | ₩14,338 | -0.37% | 1.8만 |
|---|
| 2026.04.08 | ₩14,231 | ₩14,995 | ₩14,231 | ₩14,553 | +2.26% | 1.9만 |
|---|
| 2026.04.07 | ₩13,883 | ₩14,191 | ₩13,802 | ₩13,802 | -0.58% | 1.8만 |
|---|
| 2026.04.06 | ₩13,588 | ₩14,780 | ₩13,588 | ₩14,070 | +3.55% | 4.5만 |
|---|
| 2026.04.02 | ₩13,440 | ₩13,829 | ₩13,400 | ₩13,708 | +1.99% | 2.6만 |
|---|
| 2026.04.01 | ₩13,574 | ₩14,043 | ₩13,360 | ₩13,708 | +0.99% | 1.7만 |
|---|
| 2026.03.31 | ₩13,320 | ₩13,936 | ₩12,985 | ₩13,373 | +0.40% | 1.6만 |
|---|
| 2026.03.30 | ₩13,400 | ₩13,400 | ₩12,998 | ₩13,119 | -2.10% | 1.7만 |
|---|
| 2026.03.27 | ₩13,467 | ₩13,923 | ₩13,253 | ₩13,320 | -1.09% | 9.8천 |
|---|
| 2026.03.26 | ₩13,534 | ₩13,950 | ₩13,387 | ₩13,440 | -0.69% | 2.5만 |
|---|
| 2026.03.25 | ₩13,400 | ₩14,030 | ₩13,400 | ₩13,682 | +2.10% | 1.1만 |
|---|
| 2026.03.24 | ₩13,950 | ₩14,646 | ₩13,481 | ₩13,534 | -2.98% | 1.5만 |
|---|
| 2026.03.23 | ₩13,427 | ₩14,754 | ₩13,427 | ₩14,043 | +4.59% | 2.6만 |
|---|
| 2026.03.20 | ₩13,789 | ₩14,151 | ₩12,931 | ₩13,172 | -4.47% | 5.1만 |
|---|
| 2026.03.19 | ₩13,400 | ₩14,419 | ₩13,400 | ₩13,762 | +2.70% | 1.5만 |
|---|
| 2026.03.18 | ₩14,311 | ₩14,311 | ₩13,440 | ₩13,467 | -5.90% | 1.5만 |
|---|
| 2026.03.17 | ₩14,472 | ₩15,035 | ₩14,325 | ₩14,325 | -1.02% | 1.1만 |
|---|
| 2026.03.16 | ₩14,593 | ₩15,089 | ₩14,445 | ₩14,459 | -0.92% | 1.6만 |
|---|
| 2026.03.13 | ₩14,928 | ₩15,115 | ₩14,553 | ₩14,553 | -2.51% | 1.8만 |
|---|
| 2026.03.12 | ₩13,869 | ₩15,276 | ₩13,869 | ₩14,526 | +4.73% | 9.8천 |
|---|
| 2026.03.11 | ₩13,936 | ₩14,512 | ₩13,936 | ₩13,990 | +0.38% | 1.1만 |
|---|
| 2026.03.10 | ₩15,008 | ₩15,008 | ₩14,070 | ₩14,070 | -6.25% | 1.4만 |
|---|
| 2026.03.09 | ₩14,727 | ₩15,169 | ₩14,687 | ₩15,008 | +1.91% | 9.6천 |
|---|
| 2026.03.06 | ₩14,124 | ₩15,075 | ₩13,762 | ₩14,754 | +4.46% | 1.3만 |
|---|
| 2026.03.05 | ₩14,955 | ₩14,955 | ₩14,271 | ₩14,392 | -3.76% | 1.4만 |
|---|
| 2026.03.04 | ₩15,584 | ₩16,147 | ₩15,008 | ₩15,089 | -3.18% | 1.4만 |
|---|
| 2026.03.03 | ₩15,732 | ₩16,710 | ₩15,491 | ₩15,517 | -1.36% | 1.6만 |
|---|
| 2026.03.02 | ₩15,544 | ₩16,281 | ₩15,410 | ₩15,960 | +2.67% | 1.8만 |
|---|
| 2026.02.27 | ₩16,214 | ₩16,214 | ₩15,316 | ₩15,625 | -3.64% | 2.2만 |
|---|
| 2026.02.26 | ₩16,147 | ₩16,723 | ₩16,107 | ₩16,348 | +1.24% | 1.1만 |
|---|
| 2026.02.25 | ₩16,107 | ₩16,589 | ₩15,558 | ₩16,402 | +1.83% | 1.1만 |
|---|
| 2026.02.24 | ₩15,464 | ₩16,522 | ₩15,397 | ₩15,946 | +3.12% | 1.5만 |
|---|
| 2026.02.23 | ₩15,611 | ₩16,000 | ₩15,182 | ₩15,397 | -1.37% | 2.4만 |
|---|
| 2026.02.20 | ₩14,754 | ₩15,732 | ₩14,754 | ₩15,517 | +5.18% | 1.1만 |
|---|
| 2026.02.19 | ₩14,579 | ₩14,888 | ₩14,553 | ₩14,754 | +1.19% | 9.9천 |
|---|
| 2026.02.18 | ₩14,673 | ₩14,981 | ₩14,486 | ₩14,512 | -1.10% | 1.8만 |
|---|
| 2026.02.17 | ₩14,606 | ₩14,981 | ₩14,097 | ₩14,392 | -1.47% | 1.8만 |
|---|
| 2026.02.13 | ₩14,151 | ₩15,008 | ₩14,151 | ₩14,566 | +2.94% | 6.9천 |
|---|
| 2026.02.12 | ₩14,110 | ₩14,298 | ₩13,775 | ₩14,298 | +1.33% | 2.1만 |
|---|
| 2026.02.11 | ₩14,445 | ₩14,445 | ₩13,963 | ₩13,963 | -3.34% | 1.8만 |
|---|
| 2026.02.10 | ₩14,472 | ₩14,847 | ₩14,325 | ₩14,378 | -0.65% | 1.8만 |
|---|
| 2026.02.09 | ₩14,713 | ₩15,156 | ₩14,459 | ₩14,553 | -1.09% | 1만 |
|---|
| 2026.02.06 | ₩14,874 | ₩14,981 | ₩14,338 | ₩14,673 | -1.35% | 6.6만 |
|---|
| 2026.02.05 | ₩14,807 | ₩15,410 | ₩14,687 | ₩14,821 | +0.09% | 3.3만 |
|---|
| 2026.02.04 | ₩16,000 | ₩16,000 | ₩14,218 | ₩15,022 | -6.11% | 4.4만 |
|---|
| 2026.02.03 | ₩14,767 | ₩16,040 | ₩14,767 | ₩16,040 | +8.62% | 1.6만 |
|---|
| 2026.02.02 | ₩14,981 | ₩15,370 | ₩14,754 | ₩15,035 | +0.36% | 7.2만 |
|---|
| 2026.01.30 | ₩14,941 | ₩15,303 | ₩14,914 | ₩15,048 | +0.72% | 1.5만 |
|---|
| 2026.01.29 | ₩14,499 | ₩15,343 | ₩14,459 | ₩15,343 | +5.82% | 1.5만 |
|---|
| 2026.01.28 | ₩14,606 | ₩14,687 | ₩14,204 | ₩14,687 | +0.55% | 2.1만 |
|---|
| 2026.01.27 | ₩14,553 | ₩15,022 | ₩14,539 | ₩14,914 | +2.49% | 1.2만 |
|---|
| 2026.01.26 | ₩15,142 | ₩15,142 | ₩14,445 | ₩14,687 | -3.01% | 1.6만 |
|---|
| 2026.01.23 | ₩15,223 | ₩15,316 | ₩14,740 | ₩15,142 | -0.53% | 5.3천 |
|---|
| 2026.01.22 | ₩15,223 | ₩15,584 | ₩15,048 | ₩15,209 | -0.09% | 9.3천 |
|---|
| 2026.01.21 | ₩14,847 | ₩15,450 | ₩14,740 | ₩15,316 | +3.16% | 2.9만 |
|---|
| 2026.01.20 | ₩14,633 | ₩14,834 | ₩14,472 | ₩14,687 | +0.37% | 2.6만 |
|---|
| 2026.01.16 | ₩14,633 | ₩15,035 | ₩14,298 | ₩14,673 | +0.27% | 3.8만 |
|---|
| 2026.01.15 | ₩14,512 | ₩14,807 | ₩14,204 | ₩14,687 | +1.20% | 2.8만 |
|---|
| 2026.01.14 | ₩14,298 | ₩14,392 | ₩14,084 | ₩14,285 | -0.09% | 1.7만 |
|---|
| 2026.01.13 | ₩14,713 | ₩15,276 | ₩13,842 | ₩14,231 | -3.28% | 4.3만 |
|---|
| 2026.01.12 | ₩14,713 | ₩15,370 | ₩14,539 | ₩14,727 | +0.09% | 4.3만 |
|---|
| 2026.01.09 | ₩14,593 | ₩14,807 | ₩14,244 | ₩14,512 | -0.55% | 3.4만 |
|---|
| 2026.01.08 | ₩14,713 | ₩14,928 | ₩14,285 | ₩14,445 | -1.82% | 7만 |
|---|
| 2026.01.07 | ₩14,392 | ₩14,874 | ₩14,137 | ₩14,338 | -0.37% | 4.5만 |
|---|
| 2026.01.06 | ₩14,405 | ₩14,593 | ₩13,802 | ₩14,392 | -0.09% | 3.7만 |
|---|
| 2026.01.05 | ₩14,365 | ₩15,919 | ₩14,365 | ₩14,526 | +1.12% | 4.3만 |
|---|
| 2026.01.02 | ₩14,620 | ₩14,620 | ₩14,137 | ₩14,338 | -1.92% | 3.6만 |
|---|
| 2025.12.31 | ₩13,762 | ₩14,419 | ₩13,762 | ₩14,084 | +2.34% | 5.4만 |
|---|
| 2025.12.30 | ₩14,003 | ₩14,432 | ₩13,105 | ₩13,802 | -1.44% | 6.1만 |
|---|
| 2025.12.29 | ₩13,896 | ₩14,097 | ₩13,293 | ₩13,802 | -0.68% | 2.7만 |
|---|
| 2025.12.26 | ₩13,668 | ₩14,874 | ₩13,440 | ₩13,950 | +2.06% | 4.6만 |
|---|
| 2025.12.24 | ₩12,864 | ₩14,043 | ₩12,529 | ₩13,668 | +6.25% | 6.9만 |
|---|
| 2025.12.23 | ₩12,355 | ₩12,918 | ₩12,355 | ₩12,610 | +2.06% | 3.8만 |
|---|
| 2025.12.22 | ₩11,337 | ₩12,516 | ₩11,176 | ₩12,489 | +10.17% | 5.7만 |
|---|
| 2025.12.19 | ₩11,538 | ₩11,538 | ₩11,069 | ₩11,256 | -2.44% | 4만 |
|---|
| 2025.12.18 | ₩10,975 | ₩11,940 | ₩10,760 | ₩11,658 | +6.23% | 11.2만 |
|---|
| 2025.12.17 | ₩10,318 | ₩10,452 | ₩9,889 | ₩10,358 | +0.39% | 4.1만 |
|---|
| 2025.12.16 | ₩10,425 | ₩10,774 | ₩10,211 | ₩10,318 | -1.03% | 2.4만 |
|---|
| 2025.12.15 | ₩10,653 | ₩11,028 | ₩9,943 | ₩10,412 | -2.26% | 6.2만 |
|---|
| 2025.12.12 | ₩10,760 | ₩11,095 | ₩10,265 | ₩10,586 | -1.62% | 2.9만 |
|---|
| 2025.12.11 | ₩10,372 | ₩11,203 | ₩10,305 | ₩10,868 | +4.78% | 3.5만 |
|---|
| 2025.12.10 | ₩10,827 | ₩10,921 | ₩10,077 | ₩10,171 | -6.06% | 23.9만 |
|---|
| 2025.12.09 | ₩11,189 | ₩11,430 | ₩10,908 | ₩11,028 | -1.44% | 2.6만 |
|---|
| 2025.12.08 | ₩10,787 | ₩11,203 | ₩10,613 | ₩11,069 | +2.61% | 5.2만 |
|---|
| 2025.12.05 | ₩11,162 | ₩11,377 | ₩10,506 | ₩10,586 | -5.16% | 2.2만 |
|---|
| 2025.12.04 | ₩11,390 | ₩11,390 | ₩10,881 | ₩11,162 | -2.00% | 1만 |
|---|
| 2025.12.03 | ₩11,002 | ₩11,873 | ₩10,760 | ₩11,377 | +3.41% | 3.2만 |
|---|
| 2025.12.02 | ₩11,417 | ₩11,417 | ₩10,787 | ₩10,787 | -5.52% | 2.2만 |
|---|
| 2025.12.01 | ₩11,564 | ₩12,007 | ₩11,055 | ₩11,457 | -0.93% | 3만 |
|---|
| 2025.11.28 | ₩11,725 | ₩11,846 | ₩10,198 | ₩11,645 | -0.69% | 8.3만 |
|---|
| 2025.11.26 | ₩11,645 | ₩12,047 | ₩11,323 | ₩11,591 | -0.46% | 8.4천 |
|---|
| 2025.11.25 | ₩11,886 | ₩11,886 | ₩11,551 | ₩11,551 | -2.82% | 5.2천 |
|---|
| 2025.11.24 | ₩12,342 | ₩12,342 | ₩11,578 | ₩12,007 | -2.71% | 1.2만 |
|---|
| 2025.11.21 | ₩11,685 | ₩12,248 | ₩11,444 | ₩12,248 | +4.82% | 1.5만 |
|---|
| 2025.11.20 | ₩12,409 | ₩12,569 | ₩11,122 | ₩11,672 | -5.94% | 9.5천 |
|---|
| 2025.11.19 | ₩12,368 | ₩12,368 | ₩12,007 | ₩12,007 | -2.93% | 6.8천 |
|---|
| 2025.11.18 | ₩13,186 | ₩13,186 | ₩12,020 | ₩12,288 | -6.81% | 7.6천 |
|---|
| 2025.11.17 | ₩12,127 | ₩12,328 | ₩11,792 | ₩12,261 | +1.10% | 1.2만 |
|---|
| 2025.11.14 | ₩12,462 | ₩12,878 | ₩12,074 | ₩12,074 | -3.12% | 2천 |
|---|
| 2025.11.13 | ₩12,998 | ₩13,079 | ₩12,261 | ₩12,717 | -2.16% | 1.3만 |
|---|
| 2025.11.12 | ₩12,971 | ₩13,132 | ₩12,971 | ₩13,065 | +0.72% | 6.8천 |
|---|
| 2025.11.11 | ₩13,079 | ₩13,159 | ₩12,703 | ₩13,159 | +0.61% | 1.2만 |
|---|
| 2025.11.10 | ₩12,770 | ₩13,306 | ₩12,462 | ₩13,306 | +4.20% | 9.9천 |
|---|
| 2025.11.07 | ₩13,400 | ₩13,400 | ₩11,752 | ₩12,958 | -3.30% | 1.2만 |
|---|
| 2025.11.06 | ₩11,430 | ₩11,712 | ₩11,216 | ₩11,216 | -1.88% | 1.1만 |
|---|
| 2025.11.05 | ₩11,538 | ₩11,631 | ₩11,430 | ₩11,591 | +0.46% | 6.8천 |
|---|
| 2025.11.04 | ₩11,095 | ₩11,296 | ₩10,747 | ₩11,203 | +0.97% | 1.1만 |
|---|
| 2025.11.03 | ₩11,323 | ₩11,578 | ₩10,385 | ₩10,921 | -3.55% | 2.7만 |
|---|
| 2025.10.31 | ₩11,337 | ₩11,618 | ₩11,149 | ₩11,430 | +0.83% | 4.4천 |
|---|
| 2025.10.30 | ₩11,377 | ₩11,806 | ₩11,136 | ₩11,471 | +0.82% | 1.4만 |
|---|
| 2025.10.29 | ₩11,605 | ₩12,127 | ₩11,310 | ₩11,323 | -2.42% | 1.3만 |
|---|
| 2025.10.28 | ₩11,216 | ₩11,739 | ₩11,055 | ₩11,189 | -0.24% | 1.6만 |
|---|
| 2025.10.27 | ₩11,564 | ₩11,765 | ₩11,095 | ₩11,095 | -4.06% | 1.6만 |
|---|
| 2025.10.24 | ₩11,631 | ₩11,926 | ₩11,444 | ₩11,511 | -1.04% | 3.7천 |
|---|
| 2025.10.23 | ₩11,605 | ₩11,926 | ₩11,417 | ₩11,471 | -1.15% | 4.9만 |
|---|
| 2025.10.22 | ₩11,444 | ₩11,859 | ₩11,390 | ₩11,792 | +3.04% | 2.7만 |
|---|
| 2025.10.21 | ₩11,725 | ₩11,725 | ₩11,390 | ₩11,390 | -2.86% | 4천 |
|---|
| 2025.10.20 | ₩11,631 | ₩11,631 | ₩11,283 | ₩11,283 | -3.00% | 4.4천 |
|---|
| 2025.10.17 | ₩11,390 | ₩11,993 | ₩11,229 | ₩11,229 | -1.41% | 1만 |
|---|
| 2025.10.16 | ₩11,484 | ₩11,792 | ₩11,270 | ₩11,390 | -0.82% | 7.1천 |
|---|
| 2025.10.15 | ₩11,511 | ₩11,886 | ₩11,511 | ₩11,645 | +1.16% | 2.3천 |
|---|
| 2025.10.14 | ₩11,551 | ₩11,564 | ₩11,511 | ₩11,511 | -0.35% | 2.5천 |
|---|
| 2025.10.13 | ₩11,149 | ₩12,087 | ₩10,774 | ₩11,752 | +5.41% | 2.2만 |
|---|
| 2025.10.10 | ₩11,725 | ₩11,846 | ₩11,136 | ₩11,149 | -4.91% | 1.5만 |
|---|