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 | ₩24,088 | ₩24,395 | ₩22,899 | ₩22,979 | -4.60% | 3만 |
| 2026.10.08 | ₩24,595 | ₩24,823 | ₩23,901 | ₩24,288 | -1.25% | 1.7만 |
| 2026.10.07 | ₩24,261 | ₩26,012 | ₩24,261 | ₩24,649 | +1.60% | 5.1만 |
| 2026.10.06 | ₩25,571 | ₩25,985 | ₩24,903 | ₩25,157 | -1.62% | 1.9만 |
| 2026.10.05 | ₩24,048 | ₩25,865 | ₩24,048 | ₩25,477 | +5.94% | 2.1만 |
| 2026.10.02 | ₩26,332 | ₩26,452 | ₩24,689 | ₩25,130 | -4.57% | 1.6만 |
| 2026.10.01 | ₩25,651 | ₩26,426 | ₩24,996 | ₩26,172 | +2.03% | 2만 |
| 2026.09.30 | ₩26,105 | ₩26,492 | ₩25,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,557 |
| -2.10% |
| 2.4만 |
| 2026.09.29 | ₩26,412 | ₩26,559 | ₩25,116 | ₩26,038 | -1.42% | 2.4만 |
|---|
| 2026.09.28 | ₩27,027 | ₩27,842 | ₩25,637 | ₩26,359 | -2.47% | 3만 |
|---|
| 2026.09.25 | ₩25,103 | ₩27,027 | ₩25,103 | ₩26,773 | +6.65% | 13만 |
|---|
| 2026.09.24 | ₩24,395 | ₩25,384 | ₩24,181 | ₩25,050 | +2.68% | 5만 |
|---|
| 2026.09.23 | ₩22,805 | ₩24,448 | ₩22,725 | ₩24,448 | +7.21% | 2.8만 |
|---|
| 2026.09.22 | ₩23,380 | ₩23,433 | ₩22,418 | ₩22,805 | -2.46% | 2.4만 |
|---|
| 2026.09.21 | ₩22,952 | ₩23,380 | ₩21,870 | ₩23,273 | +1.40% | 1.7만 |
|---|
| 2026.09.18 | ₩22,418 | ₩23,353 | ₩22,311 | ₩23,139 | +3.22% | 4.6만 |
|---|
| 2026.09.17 | ₩22,271 | ₩22,952 | ₩22,271 | ₩22,485 | +0.96% | 9.9천 |
|---|
| 2026.09.16 | ₩22,244 | ₩22,298 | ₩21,950 | ₩22,298 | +0.24% | 1.1만 |
|---|
| 2026.09.15 | ₩21,603 | ₩22,738 | ₩21,376 | ₩22,284 | +3.15% | 3.9만 |
|---|
| 2026.09.14 | ₩21,469 | ₩21,883 | ₩21,229 | ₩21,576 | +0.50% | 1.5만 |
|---|
| 2026.09.11 | ₩21,135 | ₩21,442 | ₩20,988 | ₩21,442 | +1.45% | 5.9천 |
|---|
| 2026.09.10 | ₩20,935 | ₩21,616 | ₩20,748 | ₩21,162 | +1.08% | 1.6만 |
|---|
| 2026.09.09 | ₩21,589 | ₩21,589 | ₩21,068 | ₩21,296 | -1.36% | 1.1만 |
|---|
| 2026.09.08 | ₩21,389 | ₩22,057 | ₩21,095 | ₩21,736 | +1.62% | 1.6만 |
|---|
| 2026.09.04 | ₩22,057 | ₩22,164 | ₩21,028 | ₩21,563 | -2.24% | 2만 |
|---|
| 2026.09.03 | ₩22,485 | ₩22,551 | ₩21,576 | ₩22,204 | -1.25% | 1.5만 |
|---|
| 2026.09.02 | ₩21,656 | ₩23,353 | ₩21,523 | ₩22,324 | +3.08% | 3.9만 |
|---|
| 2026.09.01 | ₩21,255 | ₩21,803 | ₩20,815 | ₩21,469 | +1.01% | 1.4만 |
|---|
| 2026.08.31 | ₩21,897 | ₩23,233 | ₩21,175 | ₩21,322 | -2.62% | 9.5천 |
|---|
| 2026.08.28 | ₩21,416 | ₩22,832 | ₩21,416 | ₩21,883 | +2.18% | 2.5만 |
|---|
| 2026.08.27 | ₩22,832 | ₩23,153 | ₩19,545 | ₩21,416 | -6.20% | 2.9만 |
|---|
| 2026.08.26 | ₩23,246 | ₩23,380 | ₩22,578 | ₩22,792 | -1.95% | 1.1만 |
|---|
| 2026.08.25 | ₩23,567 | ₩23,647 | ₩22,431 | ₩23,313 | -1.08% | 2.2만 |
|---|
| 2026.08.24 | ₩22,899 | ₩23,754 | ₩22,698 | ₩23,540 | +2.80% | 3만 |
|---|
| 2026.08.21 | ₩22,805 | ₩23,046 | ₩22,217 | ₩22,899 | +0.41% | 4.5만 |
|---|
| 2026.08.20 | ₩22,324 | ₩22,765 | ₩22,097 | ₩22,765 | +1.97% | 5.4만 |
|---|
| 2026.08.19 | ₩22,391 | ₩22,698 | ₩21,910 | ₩22,324 | -0.30% | 1.3만 |
|---|
| 2026.08.18 | ₩21,923 | ₩22,458 | ₩21,923 | ₩22,338 | +1.89% | 3.2만 |
|---|
| 2026.08.17 | ₩22,444 | ₩22,979 | ₩21,108 | ₩21,576 | -3.87% | 3.5만 |
|---|
| 2026.08.14 | ₩24,235 | ₩24,248 | ₩22,418 | ₩22,471 | -7.28% | 2만 |
|---|
| 2026.08.13 | ₩23,072 | ₩25,397 | ₩22,097 | ₩23,660 | +2.55% | 6만 |
|---|
| 2026.08.12 | ₩23,112 | ₩23,112 | ₩22,030 | ₩22,231 | -3.82% | 1.5만 |
|---|
| 2026.08.11 | ₩19,639 | ₩25,384 | ₩19,639 | ₩22,965 | +16.94% | 9만 |
|---|
| 2026.08.10 | ₩17,862 | ₩18,570 | ₩17,809 | ₩18,129 | +1.50% | 1.2만 |
|---|
| 2026.08.07 | ₩17,074 | ₩17,755 | ₩16,847 | ₩17,742 | +3.91% | 1.1만 |
|---|
| 2026.08.06 | ₩17,368 | ₩18,503 | ₩16,980 | ₩17,034 | -1.92% | 10만 |
|---|
| 2026.08.05 | ₩17,742 | ₩18,036 | ₩17,114 | ₩17,114 | -3.54% | 5.8천 |
|---|
| 2026.08.04 | ₩18,530 | ₩18,717 | ₩17,608 | ₩17,608 | -4.97% | 1.4만 |
|---|
| 2026.08.03 | ₩17,221 | ₩19,145 | ₩17,221 | ₩18,931 | +9.93% | 9.3천 |
|---|
| 2026.07.31 | ₩18,290 | ₩18,637 | ₩17,261 | ₩17,261 | -5.62% | 8.5천 |
|---|
| 2026.07.30 | ₩18,316 | ₩18,423 | ₩17,982 | ₩17,982 | -1.82% | 3.5천 |
|---|
| 2026.07.29 | ₩18,343 | ₩18,503 | ₩17,862 | ₩18,169 | -0.95% | 6.1천 |
|---|
| 2026.07.28 | ₩18,477 | ₩19,011 | ₩17,475 | ₩18,463 | -0.07% | 2.9만 |
|---|
| 2026.07.27 | ₩17,501 | ₩18,650 | ₩17,501 | ₩18,423 | +5.27% | 2.8만 |
|---|
| 2026.07.24 | ₩17,127 | ₩17,581 | ₩17,127 | ₩17,234 | +0.62% | 6.7천 |
|---|
| 2026.07.23 | ₩16,713 | ₩17,461 | ₩16,713 | ₩16,940 | +1.36% | 8.1천 |
|---|
| 2026.07.22 | ₩16,740 | ₩17,207 | ₩16,740 | ₩17,087 | +2.08% | 9.4천 |
|---|
| 2026.07.21 | ₩16,433 | ₩17,114 | ₩16,379 | ₩16,860 | +2.60% | 9.5천 |
|---|
| 2026.07.20 | ₩16,259 | ₩16,259 | ₩16,259 | ₩16,259 | 0.00% | 2.3천 |
|---|
| 2026.07.17 | ₩16,192 | ₩17,034 | ₩16,179 | ₩16,179 | -0.08% | 8.3천 |
|---|
| 2026.07.16 | ₩16,954 | ₩16,954 | ₩16,392 | ₩16,392 | -3.31% | 1.2만 |
|---|
| 2026.07.15 | ₩16,940 | ₩17,114 | ₩16,780 | ₩16,780 | -0.95% | 3.1천 |
|---|
| 2026.07.14 | ₩17,822 | ₩17,969 | ₩16,847 | ₩16,873 | -5.32% | 6.1천 |
|---|
| 2026.07.13 | ₩16,820 | ₩17,408 | ₩16,793 | ₩17,301 | +2.86% | 6.8천 |
|---|
| 2026.07.10 | ₩16,392 | ₩16,580 | ₩16,339 | ₩16,580 | +1.14% | 5.2천 |
|---|
| 2026.07.09 | ₩16,299 | ₩16,446 | ₩16,299 | ₩16,446 | +0.90% | 1.9천 |
|---|
| 2026.07.08 | ₩16,593 | ₩16,593 | ₩16,419 | ₩16,419 | -1.05% | 3.6천 |
|---|
| 2026.07.07 | ₩16,165 | ₩17,475 | ₩16,165 | ₩16,232 | +0.41% | 1.9만 |
|---|
| 2026.07.06 | ₩17,034 | ₩17,328 | ₩16,246 | ₩16,246 | -4.63% | 1.2만 |
|---|
| 2026.07.02 | ₩17,234 | ₩17,969 | ₩16,927 | ₩17,060 | -1.01% | 1.2만 |
|---|
| 2026.07.01 | ₩16,900 | ₩18,223 | ₩16,900 | ₩17,942 | +6.17% | 2.1만 |
|---|
| 2026.06.30 | ₩17,635 | ₩18,076 | ₩16,606 | ₩16,780 | -4.85% | 1.9만 |
|---|
| 2026.06.29 | ₩18,236 | ₩18,236 | ₩16,927 | ₩17,769 | -2.56% | 1.7만 |
|---|
| 2026.06.26 | ₩16,553 | ₩18,089 | ₩16,553 | ₩17,956 | +8.47% | 13만 |
|---|
| 2026.06.25 | ₩17,141 | ₩17,221 | ₩16,726 | ₩16,726 | -2.42% | 6.9천 |
|---|
| 2026.06.24 | ₩17,581 | ₩18,530 | ₩16,526 | ₩16,940 | -3.65% | 1만 |
|---|
| 2026.06.23 | ₩16,539 | ₩16,753 | ₩16,513 | ₩16,753 | +1.29% | 5.9천 |
|---|
| 2026.06.22 | ₩17,087 | ₩17,314 | ₩15,858 | ₩16,553 | -3.13% | 1.6만 |
|---|
| 2026.06.18 | ₩17,568 | ₩17,568 | ₩15,912 | ₩16,833 | -4.18% | 2.9만 |
|---|
| 2026.06.17 | ₩16,914 | ₩17,648 | ₩16,914 | ₩17,394 | +2.84% | 1.3만 |
|---|
| 2026.06.16 | ₩17,942 | ₩17,942 | ₩17,141 | ₩17,141 | -4.47% | 1.5만 |
|---|
| 2026.06.15 | ₩19,024 | ₩19,024 | ₩17,515 | ₩17,782 | -6.53% | 1.1만 |
|---|
| 2026.06.12 | ₩19,305 | ₩19,425 | ₩18,330 | ₩18,664 | -3.32% | 2.2만 |
|---|
| 2026.06.11 | ₩17,982 | ₩18,958 | ₩17,234 | ₩18,944 | +5.35% | 2.2만 |
|---|
| 2026.06.10 | ₩17,034 | ₩18,290 | ₩16,085 | ₩18,249 | +7.14% | 1.9만 |
|---|
| 2026.06.09 | ₩17,288 | ₩17,408 | ₩16,780 | ₩16,780 | -2.94% | 7.1천 |
|---|
| 2026.06.08 | ₩17,675 | ₩17,835 | ₩17,141 | ₩17,194 | -2.72% | 8.4천 |
|---|
| 2026.06.05 | ₩16,633 | ₩17,475 | ₩16,379 | ₩17,475 | +5.06% | 1.1만 |
|---|
| 2026.06.04 | ₩17,087 | ₩17,261 | ₩16,366 | ₩16,366 | -4.22% | 9.6천 |
|---|
| 2026.06.03 | ₩17,007 | ₩17,475 | ₩16,259 | ₩16,860 | -0.86% | 2.3만 |
|---|
| 2026.06.02 | ₩17,368 | ₩17,875 | ₩16,713 | ₩17,181 | -1.08% | 1.4만 |
|---|
| 2026.06.01 | ₩17,181 | ₩17,608 | ₩16,767 | ₩17,608 | +2.49% | 4.5천 |
|---|
| 2026.05.29 | ₩17,501 | ₩17,889 | ₩16,873 | ₩17,568 | +0.38% | 3.2만 |
|---|
| 2026.05.28 | ₩17,167 | ₩17,648 | ₩16,753 | ₩17,435 | +1.56% | 5.4천 |
|---|
| 2026.05.27 | ₩16,820 | ₩17,622 | ₩16,780 | ₩17,181 | +2.14% | 1만 |
|---|
| 2026.05.26 | ₩16,286 | ₩16,954 | ₩16,286 | ₩16,954 | +4.10% | 1.5만 |
|---|
| 2026.05.22 | ₩16,726 | ₩16,726 | ₩15,992 | ₩16,099 | -3.75% | 6.2천 |
|---|
| 2026.05.21 | ₩16,085 | ₩16,539 | ₩16,018 | ₩16,526 | +2.74% | 9.4천 |
|---|
| 2026.05.20 | ₩16,392 | ₩16,553 | ₩15,711 | ₩16,045 | -2.12% | 1.3만 |
|---|
| 2026.05.19 | ₩16,807 | ₩16,807 | ₩15,978 | ₩16,165 | -3.82% | 1.3만 |
|---|
| 2026.05.18 | ₩16,072 | ₩16,954 | ₩15,925 | ₩16,726 | +4.07% | 1.2만 |
|---|
| 2026.05.15 | ₩17,288 | ₩17,595 | ₩16,032 | ₩16,553 | -4.25% | 1.6만 |
|---|
| 2026.05.14 | ₩16,539 | ₩17,622 | ₩16,539 | ₩17,622 | +6.54% | 2만 |
|---|
| 2026.05.13 | ₩14,856 | ₩16,807 | ₩14,696 | ₩16,660 | +12.14% | 1.8만 |
|---|
| 2026.05.12 | ₩15,604 | ₩16,125 | ₩14,816 | ₩15,217 | -2.48% | 2.8만 |
|---|
| 2026.05.11 | ₩15,952 | ₩16,072 | ₩15,230 | ₩15,578 | -2.35% | 6.2천 |
|---|
| 2026.05.08 | ₩16,286 | ₩16,553 | ₩15,952 | ₩15,952 | -2.05% | 1.3만 |
|---|
| 2026.05.07 | ₩15,711 | ₩16,553 | ₩15,203 | ₩16,326 | +3.91% | 2.1만 |
|---|
| 2026.05.06 | ₩15,631 | ₩16,165 | ₩15,404 | ₩15,898 | +1.71% | 3.7만 |
|---|
| 2026.05.05 | ₩15,417 | ₩16,032 | ₩15,123 | ₩15,684 | +1.73% | 1.9만 |
|---|
| 2026.05.04 | ₩14,829 | ₩15,431 | ₩14,562 | ₩15,404 | +3.87% | 4.7만 |
|---|
| 2026.05.01 | ₩15,631 | ₩15,738 | ₩14,869 | ₩14,896 | -4.70% | 3만 |
|---|
| 2026.04.30 | ₩15,537 | ₩15,845 | ₩15,244 | ₩15,457 | -0.52% | 1.3만 |
|---|
| 2026.04.29 | ₩15,056 | ₩15,898 | ₩14,749 | ₩15,631 | +3.82% | 2.1만 |
|---|
| 2026.04.28 | ₩14,896 | ₩15,350 | ₩14,509 | ₩15,150 | +1.70% | 1.7만 |
|---|
| 2026.04.27 | ₩14,589 | ₩15,364 | ₩14,148 | ₩14,976 | +2.66% | 3.7만 |
|---|
| 2026.04.24 | ₩13,961 | ₩14,816 | ₩13,881 | ₩14,776 | +5.84% | 1.3만 |
|---|
| 2026.04.23 | ₩14,055 | ₩14,589 | ₩13,854 | ₩14,001 | -0.38% | 1만 |
|---|
| 2026.04.22 | ₩13,547 | ₩14,188 | ₩13,547 | ₩13,988 | +3.25% | 1.5만 |
|---|
| 2026.04.21 | ₩14,629 | ₩14,896 | ₩13,413 | ₩13,413 | -8.31% | 2.7만 |
|---|
| 2026.04.20 | ₩14,014 | ₩14,429 | ₩14,014 | ₩14,201 | +1.33% | 1.1만 |
|---|
| 2026.04.17 | ₩13,694 | ₩14,255 | ₩13,640 | ₩13,948 | +1.85% | 1.9만 |
|---|
| 2026.04.16 | ₩13,614 | ₩14,482 | ₩13,467 | ₩13,600 | -0.10% | 2.2만 |
|---|
| 2026.04.15 | ₩13,894 | ₩14,148 | ₩13,654 | ₩13,694 | -1.44% | 2만 |
|---|
| 2026.04.14 | ₩13,761 | ₩14,642 | ₩13,680 | ₩13,867 | +0.78% | 3만 |
|---|
| 2026.04.13 | ₩13,881 | ₩14,442 | ₩13,520 | ₩13,667 | -1.54% | 1.1만 |
|---|
| 2026.04.10 | ₩14,215 | ₩14,295 | ₩13,694 | ₩13,734 | -3.38% | 1.3만 |
|---|
| 2026.04.09 | ₩14,348 | ₩14,696 | ₩14,161 | ₩14,295 | -0.37% | 1.8만 |
|---|
| 2026.04.08 | ₩14,188 | ₩14,950 | ₩14,188 | ₩14,509 | +2.26% | 1.9만 |
|---|
| 2026.04.07 | ₩13,841 | ₩14,148 | ₩13,761 | ₩13,761 | -0.58% | 1.8만 |
|---|
| 2026.04.06 | ₩13,547 | ₩14,736 | ₩13,547 | ₩14,028 | +3.55% | 4.5만 |
|---|
| 2026.04.02 | ₩13,400 | ₩13,787 | ₩13,360 | ₩13,667 | +1.99% | 2.6만 |
|---|
| 2026.04.01 | ₩13,533 | ₩14,001 | ₩13,320 | ₩13,667 | +0.99% | 1.7만 |
|---|
| 2026.03.31 | ₩13,280 | ₩13,894 | ₩12,946 | ₩13,333 | +0.40% | 1.6만 |
|---|
| 2026.03.30 | ₩13,360 | ₩13,360 | ₩12,959 | ₩13,079 | -2.10% | 1.7만 |
|---|
| 2026.03.27 | ₩13,427 | ₩13,881 | ₩13,213 | ₩13,280 | -1.09% | 9.8천 |
|---|
| 2026.03.26 | ₩13,493 | ₩13,908 | ₩13,346 | ₩13,400 | -0.69% | 2.5만 |
|---|
| 2026.03.25 | ₩13,360 | ₩13,988 | ₩13,360 | ₩13,640 | +2.10% | 1.1만 |
|---|
| 2026.03.24 | ₩13,908 | ₩14,602 | ₩13,440 | ₩13,493 | -2.98% | 1.5만 |
|---|
| 2026.03.23 | ₩13,387 | ₩14,709 | ₩13,387 | ₩14,001 | +4.59% | 2.6만 |
|---|
| 2026.03.20 | ₩13,747 | ₩14,108 | ₩12,892 | ₩13,133 | -4.47% | 5.1만 |
|---|
| 2026.03.19 | ₩13,360 | ₩14,375 | ₩13,360 | ₩13,721 | +2.70% | 1.5만 |
|---|
| 2026.03.18 | ₩14,268 | ₩14,268 | ₩13,400 | ₩13,427 | -5.90% | 1.5만 |
|---|
| 2026.03.17 | ₩14,429 | ₩14,990 | ₩14,282 | ₩14,282 | -1.02% | 1.1만 |
|---|
| 2026.03.16 | ₩14,549 | ₩15,043 | ₩14,402 | ₩14,415 | -0.92% | 1.6만 |
|---|
| 2026.03.13 | ₩14,883 | ₩15,070 | ₩14,509 | ₩14,509 | -2.51% | 1.8만 |
|---|
| 2026.03.12 | ₩13,827 | ₩15,230 | ₩13,827 | ₩14,482 | +4.73% | 9.8천 |
|---|
| 2026.03.11 | ₩13,894 | ₩14,469 | ₩13,894 | ₩13,948 | +0.38% | 1.1만 |
|---|
| 2026.03.10 | ₩14,963 | ₩14,963 | ₩14,028 | ₩14,028 | -6.25% | 1.4만 |
|---|
| 2026.03.09 | ₩14,682 | ₩15,123 | ₩14,642 | ₩14,963 | +1.91% | 9.6천 |
|---|
| 2026.03.06 | ₩14,081 | ₩15,030 | ₩13,721 | ₩14,709 | +4.46% | 1.3만 |
|---|
| 2026.03.05 | ₩14,910 | ₩14,910 | ₩14,228 | ₩14,348 | -3.76% | 1.4만 |
|---|
| 2026.03.04 | ₩15,537 | ₩16,099 | ₩14,963 | ₩15,043 | -3.18% | 1.4만 |
|---|
| 2026.03.03 | ₩15,684 | ₩16,660 | ₩15,444 | ₩15,471 | -1.36% | 1.6만 |
|---|
| 2026.03.02 | ₩15,497 | ₩16,232 | ₩15,364 | ₩15,912 | +2.67% | 1.8만 |
|---|
| 2026.02.27 | ₩16,165 | ₩16,165 | ₩15,270 | ₩15,578 | -3.64% | 2.2만 |
|---|
| 2026.02.26 | ₩16,099 | ₩16,673 | ₩16,058 | ₩16,299 | +1.24% | 1.1만 |
|---|
| 2026.02.25 | ₩16,058 | ₩16,539 | ₩15,511 | ₩16,352 | +1.83% | 1.1만 |
|---|
| 2026.02.24 | ₩15,417 | ₩16,473 | ₩15,350 | ₩15,898 | +3.12% | 1.5만 |
|---|
| 2026.02.23 | ₩15,564 | ₩15,952 | ₩15,137 | ₩15,350 | -1.37% | 2.4만 |
|---|
| 2026.02.20 | ₩14,709 | ₩15,684 | ₩14,709 | ₩15,471 | +5.18% | 1.1만 |
|---|
| 2026.02.19 | ₩14,535 | ₩14,843 | ₩14,509 | ₩14,709 | +1.19% | 9.9천 |
|---|
| 2026.02.18 | ₩14,629 | ₩14,936 | ₩14,442 | ₩14,469 | -1.10% | 1.8만 |
|---|
| 2026.02.17 | ₩14,562 | ₩14,936 | ₩14,055 | ₩14,348 | -1.47% | 1.8만 |
|---|
| 2026.02.13 | ₩14,108 | ₩14,963 | ₩14,108 | ₩14,522 | +2.94% | 6.9천 |
|---|
| 2026.02.12 | ₩14,068 | ₩14,255 | ₩13,734 | ₩14,255 | +1.33% | 2.1만 |
|---|
| 2026.02.11 | ₩14,402 | ₩14,402 | ₩13,921 | ₩13,921 | -3.34% | 1.8만 |
|---|
| 2026.02.10 | ₩14,429 | ₩14,803 | ₩14,282 | ₩14,335 | -0.65% | 1.8만 |
|---|
| 2026.02.09 | ₩14,669 | ₩15,110 | ₩14,415 | ₩14,509 | -1.09% | 1만 |
|---|
| 2026.02.06 | ₩14,829 | ₩14,936 | ₩14,295 | ₩14,629 | -1.35% | 6.6만 |
|---|
| 2026.02.05 | ₩14,763 | ₩15,364 | ₩14,642 | ₩14,776 | +0.09% | 3.3만 |
|---|
| 2026.02.04 | ₩15,952 | ₩15,952 | ₩14,175 | ₩14,976 | -6.11% | 4.4만 |
|---|
| 2026.02.03 | ₩14,723 | ₩15,992 | ₩14,723 | ₩15,992 | +8.62% | 1.6만 |
|---|
| 2026.02.02 | ₩14,936 | ₩15,324 | ₩14,709 | ₩14,990 | +0.36% | 7.2만 |
|---|
| 2026.01.30 | ₩14,896 | ₩15,257 | ₩14,869 | ₩15,003 | +0.72% | 1.5만 |
|---|
| 2026.01.29 | ₩14,455 | ₩15,297 | ₩14,415 | ₩15,297 | +5.82% | 1.5만 |
|---|
| 2026.01.28 | ₩14,562 | ₩14,642 | ₩14,161 | ₩14,642 | +0.55% | 2.1만 |
|---|
| 2026.01.27 | ₩14,509 | ₩14,976 | ₩14,495 | ₩14,869 | +2.49% | 1.2만 |
|---|
| 2026.01.26 | ₩15,097 | ₩15,097 | ₩14,402 | ₩14,642 | -3.01% | 1.6만 |
|---|
| 2026.01.23 | ₩15,177 | ₩15,270 | ₩14,696 | ₩15,097 | -0.53% | 5.3천 |
|---|
| 2026.01.22 | ₩15,177 | ₩15,537 | ₩15,003 | ₩15,163 | -0.09% | 9.3천 |
|---|
| 2026.01.21 | ₩14,803 | ₩15,404 | ₩14,696 | ₩15,270 | +3.16% | 2.9만 |
|---|
| 2026.01.20 | ₩14,589 | ₩14,789 | ₩14,429 | ₩14,642 | +0.37% | 2.6만 |
|---|
| 2026.01.16 | ₩14,589 | ₩14,990 | ₩14,255 | ₩14,629 | +0.27% | 3.8만 |
|---|
| 2026.01.15 | ₩14,469 | ₩14,763 | ₩14,161 | ₩14,642 | +1.20% | 2.8만 |
|---|
| 2026.01.14 | ₩14,255 | ₩14,348 | ₩14,041 | ₩14,242 | -0.09% | 1.7만 |
|---|
| 2026.01.13 | ₩14,669 | ₩15,230 | ₩13,801 | ₩14,188 | -3.28% | 4.3만 |
|---|
| 2026.01.12 | ₩14,669 | ₩15,324 | ₩14,495 | ₩14,682 | +0.09% | 4.3만 |
|---|
| 2026.01.09 | ₩14,549 | ₩14,763 | ₩14,201 | ₩14,469 | -0.55% | 3.4만 |
|---|
| 2026.01.08 | ₩14,669 | ₩14,883 | ₩14,242 | ₩14,402 | -1.82% | 7만 |
|---|
| 2026.01.07 | ₩14,348 | ₩14,829 | ₩14,095 | ₩14,295 | -0.37% | 4.5만 |
|---|
| 2026.01.06 | ₩14,362 | ₩14,549 | ₩13,761 | ₩14,348 | -0.09% | 3.7만 |
|---|
| 2026.01.05 | ₩14,322 | ₩15,871 | ₩14,322 | ₩14,482 | +1.12% | 4.3만 |
|---|
| 2026.01.02 | ₩14,576 | ₩14,576 | ₩14,095 | ₩14,295 | -1.92% | 3.6만 |
|---|
| 2025.12.31 | ₩13,721 | ₩14,375 | ₩13,721 | ₩14,041 | +2.34% | 5.4만 |
|---|
| 2025.12.30 | ₩13,961 | ₩14,389 | ₩13,066 | ₩13,761 | -1.44% | 6.1만 |
|---|
| 2025.12.29 | ₩13,854 | ₩14,055 | ₩13,253 | ₩13,761 | -0.68% | 2.7만 |
|---|
| 2025.12.26 | ₩13,627 | ₩14,829 | ₩13,400 | ₩13,908 | +2.06% | 4.6만 |
|---|
| 2025.12.24 | ₩12,825 | ₩14,001 | ₩12,491 | ₩13,627 | +6.25% | 6.9만 |
|---|
| 2025.12.23 | ₩12,318 | ₩12,879 | ₩12,318 | ₩12,572 | +2.06% | 3.8만 |
|---|
| 2025.12.22 | ₩11,302 | ₩12,478 | ₩11,142 | ₩12,451 | +10.17% | 5.7만 |
|---|
| 2025.12.19 | ₩11,503 | ₩11,503 | ₩11,035 | ₩11,222 | -2.44% | 4만 |
|---|
| 2025.12.18 | ₩10,942 | ₩11,904 | ₩10,728 | ₩11,623 | +6.23% | 11.2만 |
|---|
| 2025.12.17 | ₩10,287 | ₩10,421 | ₩9,860 | ₩10,327 | +0.39% | 4.1만 |
|---|
| 2025.12.16 | ₩10,394 | ₩10,741 | ₩10,180 | ₩10,287 | -1.03% | 2.4만 |
|---|
| 2025.12.15 | ₩10,621 | ₩10,995 | ₩9,913 | ₩10,381 | -2.26% | 6.2만 |
|---|
| 2025.12.12 | ₩10,728 | ₩11,062 | ₩10,234 | ₩10,554 | -1.62% | 2.9만 |
|---|
| 2025.12.11 | ₩10,340 | ₩11,169 | ₩10,274 | ₩10,835 | +4.78% | 3.5만 |
|---|
| 2025.12.10 | ₩10,795 | ₩10,888 | ₩10,047 | ₩10,140 | -6.06% | 23.9만 |
|---|
| 2025.12.09 | ₩11,155 | ₩11,396 | ₩10,875 | ₩10,995 | -1.44% | 2.6만 |
|---|
| 2025.12.08 | ₩10,755 | ₩11,169 | ₩10,581 | ₩11,035 | +2.61% | 5.2만 |
|---|
| 2025.12.05 | ₩11,129 | ₩11,342 | ₩10,474 | ₩10,554 | -5.16% | 2.2만 |
|---|
| 2025.12.04 | ₩11,356 | ₩11,356 | ₩10,848 | ₩11,129 | -2.00% | 1만 |
|---|
| 2025.12.03 | ₩10,968 | ₩11,837 | ₩10,728 | ₩11,342 | +3.41% | 3.2만 |
|---|
| 2025.12.02 | ₩11,383 | ₩11,383 | ₩10,755 | ₩10,755 | -5.52% | 2.2만 |
|---|
| 2025.12.01 | ₩11,530 | ₩11,970 | ₩11,022 | ₩11,423 | -0.93% | 3만 |
|---|
| 2025.11.28 | ₩11,690 | ₩11,810 | ₩10,167 | ₩11,610 | -0.69% | 8.3만 |
|---|
| 2025.11.26 | ₩11,610 | ₩12,010 | ₩11,289 | ₩11,556 | -0.46% | 8.4천 |
|---|
| 2025.11.25 | ₩11,850 | ₩11,850 | ₩11,516 | ₩11,516 | -2.82% | 5.2천 |
|---|
| 2025.11.24 | ₩12,304 | ₩12,304 | ₩11,543 | ₩11,970 | -2.71% | 1.2만 |
|---|
| 2025.11.21 | ₩11,650 | ₩12,211 | ₩11,409 | ₩12,211 | +4.82% | 1.5만 |
|---|
| 2025.11.20 | ₩12,371 | ₩12,531 | ₩11,089 | ₩11,636 | -5.94% | 9.5천 |
|---|
| 2025.11.19 | ₩12,331 | ₩12,331 | ₩11,970 | ₩11,970 | -2.93% | 6.8천 |
|---|
| 2025.11.18 | ₩13,146 | ₩13,146 | ₩11,984 | ₩12,251 | -6.81% | 7.6천 |
|---|
| 2025.11.17 | ₩12,091 | ₩12,291 | ₩11,757 | ₩12,224 | +1.10% | 1.2만 |
|---|
| 2025.11.14 | ₩12,425 | ₩12,839 | ₩12,037 | ₩12,037 | -3.12% | 2천 |
|---|
| 2025.11.13 | ₩12,959 | ₩13,039 | ₩12,224 | ₩12,678 | -2.16% | 1.3만 |
|---|
| 2025.11.12 | ₩12,932 | ₩13,093 | ₩12,932 | ₩13,026 | +0.72% | 6.8천 |
|---|
| 2025.11.11 | ₩13,039 | ₩13,119 | ₩12,665 | ₩13,119 | +0.61% | 1.2만 |
|---|
| 2025.11.10 | ₩12,732 | ₩13,266 | ₩12,425 | ₩13,266 | +4.20% | 9.9천 |
|---|
| 2025.11.07 | ₩13,360 | ₩13,360 | ₩11,717 | ₩12,919 | -3.30% | 1.2만 |
|---|
| 2025.11.06 | ₩11,396 | ₩11,676 | ₩11,182 | ₩11,182 | -1.88% | 1.1만 |
|---|
| 2025.11.05 | ₩11,503 | ₩11,596 | ₩11,396 | ₩11,556 | +0.46% | 6.8천 |
|---|
| 2025.11.04 | ₩11,062 | ₩11,262 | ₩10,715 | ₩11,169 | +0.97% | 1.1만 |
|---|
| 2025.11.03 | ₩11,289 | ₩11,543 | ₩10,354 | ₩10,888 | -3.55% | 2.7만 |
|---|
| 2025.10.31 | ₩11,302 | ₩11,583 | ₩11,115 | ₩11,396 | +0.83% | 4.4천 |
|---|
| 2025.10.30 | ₩11,342 | ₩11,770 | ₩11,102 | ₩11,436 | +0.82% | 1.4만 |
|---|
| 2025.10.29 | ₩11,570 | ₩12,091 | ₩11,276 | ₩11,289 | -2.42% | 1.3만 |
|---|
| 2025.10.28 | ₩11,182 | ₩11,703 | ₩11,022 | ₩11,155 | -0.24% | 1.6만 |
|---|
| 2025.10.27 | ₩11,530 | ₩11,730 | ₩11,062 | ₩11,062 | -4.06% | 1.6만 |
|---|
| 2025.10.24 | ₩11,596 | ₩11,890 | ₩11,409 | ₩11,476 | -1.04% | 3.7천 |
|---|
| 2025.10.23 | ₩11,570 | ₩11,890 | ₩11,383 | ₩11,436 | -1.15% | 4.9만 |
|---|
| 2025.10.22 | ₩11,409 | ₩11,823 | ₩11,356 | ₩11,757 | +3.04% | 2.7만 |
|---|
| 2025.10.21 | ₩11,690 | ₩11,690 | ₩11,356 | ₩11,356 | -2.86% | 4천 |
|---|
| 2025.10.20 | ₩11,596 | ₩11,596 | ₩11,249 | ₩11,249 | -3.00% | 4.4천 |
|---|
| 2025.10.17 | ₩11,356 | ₩11,957 | ₩11,196 | ₩11,196 | -1.41% | 1만 |
|---|
| 2025.10.16 | ₩11,449 | ₩11,757 | ₩11,236 | ₩11,356 | -0.82% | 7.1천 |
|---|
| 2025.10.15 | ₩11,476 | ₩11,850 | ₩11,476 | ₩11,610 | +1.16% | 2.3천 |
|---|
| 2025.10.14 | ₩11,516 | ₩11,530 | ₩11,476 | ₩11,476 | -0.35% | 2.5천 |
|---|
| 2025.10.13 | ₩11,115 | ₩12,051 | ₩10,741 | ₩11,717 | +5.41% | 2.2만 |
|---|
| 2025.10.10 | ₩11,690 | ₩11,810 | ₩11,102 | ₩11,115 | -4.91% | 1.5만 |
|---|