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 | ₩24,055 | ₩24,362 | ₩22,868 | ₩22,948 | -4.60% | 3만 |
| 2026.10.08 | ₩24,562 | ₩24,789 | ₩23,869 | ₩24,256 | -1.25% | 1.7만 |
| 2026.10.07 | ₩24,229 | ₩25,977 | ₩24,229 | ₩24,616 | +1.60% | 5.1만 |
| 2026.10.06 | ₩25,536 | ₩25,950 | ₩24,869 | ₩25,123 | -1.62% | 1.9만 |
| 2026.10.05 | ₩24,015 | ₩25,830 | ₩24,015 | ₩25,443 | +5.94% | 2.1만 |
| 2026.10.02 | ₩26,297 | ₩26,417 | ₩24,656 | ₩25,096 | -4.57% | 1.6만 |
| 2026.10.01 | ₩25,616 | ₩26,390 | ₩24,963 | ₩26,137 | +2.03% | 2만 |
| 2026.09.30 | ₩26,070 | ₩26,457 | ₩25,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,523 |
| -2.10% |
| 2.4만 |
| 2026.09.29 | ₩26,377 | ₩26,524 | ₩25,083 | ₩26,003 | -1.42% | 2.4만 |
|---|
| 2026.09.28 | ₩26,991 | ₩27,805 | ₩25,603 | ₩26,324 | -2.47% | 3만 |
|---|
| 2026.09.25 | ₩25,069 | ₩26,991 | ₩25,069 | ₩26,737 | +6.65% | 13만 |
|---|
| 2026.09.24 | ₩24,362 | ₩25,350 | ₩24,149 | ₩25,016 | +2.68% | 5만 |
|---|
| 2026.09.23 | ₩22,775 | ₩24,416 | ₩22,695 | ₩24,416 | +7.21% | 2.8만 |
|---|
| 2026.09.22 | ₩23,348 | ₩23,402 | ₩22,388 | ₩22,775 | -2.46% | 2.4만 |
|---|
| 2026.09.21 | ₩22,921 | ₩23,348 | ₩21,841 | ₩23,242 | +1.40% | 1.7만 |
|---|
| 2026.09.18 | ₩22,388 | ₩23,322 | ₩22,281 | ₩23,108 | +3.22% | 4.6만 |
|---|
| 2026.09.17 | ₩22,241 | ₩22,921 | ₩22,241 | ₩22,454 | +0.96% | 9.9천 |
|---|
| 2026.09.16 | ₩22,214 | ₩22,268 | ₩21,921 | ₩22,268 | +0.24% | 1.1만 |
|---|
| 2026.09.15 | ₩21,574 | ₩22,708 | ₩21,347 | ₩22,254 | +3.15% | 3.9만 |
|---|
| 2026.09.14 | ₩21,440 | ₩21,854 | ₩21,200 | ₩21,547 | +0.50% | 1.5만 |
|---|
| 2026.09.11 | ₩21,107 | ₩21,414 | ₩20,960 | ₩21,414 | +1.45% | 5.9천 |
|---|
| 2026.09.10 | ₩20,907 | ₩21,587 | ₩20,720 | ₩21,134 | +1.08% | 1.6만 |
|---|
| 2026.09.09 | ₩21,561 | ₩21,561 | ₩21,040 | ₩21,267 | -1.36% | 1.1만 |
|---|
| 2026.09.08 | ₩21,360 | ₩22,027 | ₩21,067 | ₩21,707 | +1.62% | 1.6만 |
|---|
| 2026.09.04 | ₩22,027 | ₩22,134 | ₩21,000 | ₩21,534 | -2.24% | 2만 |
|---|
| 2026.09.03 | ₩22,454 | ₩22,521 | ₩21,547 | ₩22,174 | -1.25% | 1.5만 |
|---|
| 2026.09.02 | ₩21,627 | ₩23,322 | ₩21,494 | ₩22,294 | +3.08% | 3.9만 |
|---|
| 2026.09.01 | ₩21,227 | ₩21,774 | ₩20,787 | ₩21,440 | +1.01% | 1.4만 |
|---|
| 2026.08.31 | ₩21,867 | ₩23,202 | ₩21,147 | ₩21,294 | -2.62% | 9.5천 |
|---|
| 2026.08.28 | ₩21,387 | ₩22,801 | ₩21,387 | ₩21,854 | +2.18% | 2.5만 |
|---|
| 2026.08.27 | ₩22,801 | ₩23,122 | ₩19,519 | ₩21,387 | -6.20% | 2.9만 |
|---|
| 2026.08.26 | ₩23,215 | ₩23,348 | ₩22,548 | ₩22,761 | -1.95% | 1.1만 |
|---|
| 2026.08.25 | ₩23,535 | ₩23,615 | ₩22,401 | ₩23,282 | -1.08% | 2.2만 |
|---|
| 2026.08.24 | ₩22,868 | ₩23,722 | ₩22,668 | ₩23,508 | +2.80% | 3만 |
|---|
| 2026.08.21 | ₩22,775 | ₩23,015 | ₩22,188 | ₩22,868 | +0.41% | 4.5만 |
|---|
| 2026.08.20 | ₩22,294 | ₩22,735 | ₩22,068 | ₩22,735 | +1.97% | 5.4만 |
|---|
| 2026.08.19 | ₩22,361 | ₩22,668 | ₩21,881 | ₩22,294 | -0.30% | 1.3만 |
|---|
| 2026.08.18 | ₩21,894 | ₩22,428 | ₩21,894 | ₩22,308 | +1.89% | 3.2만 |
|---|
| 2026.08.17 | ₩22,414 | ₩22,948 | ₩21,080 | ₩21,547 | -3.87% | 3.5만 |
|---|
| 2026.08.14 | ₩24,202 | ₩24,216 | ₩22,388 | ₩22,441 | -7.28% | 2만 |
|---|
| 2026.08.13 | ₩23,041 | ₩25,363 | ₩22,068 | ₩23,629 | +2.55% | 6만 |
|---|
| 2026.08.12 | ₩23,081 | ₩23,081 | ₩22,001 | ₩22,201 | -3.82% | 1.5만 |
|---|
| 2026.08.11 | ₩19,613 | ₩25,350 | ₩19,613 | ₩22,935 | +16.94% | 9만 |
|---|
| 2026.08.10 | ₩17,838 | ₩18,545 | ₩17,785 | ₩18,105 | +1.50% | 1.2만 |
|---|
| 2026.08.07 | ₩17,051 | ₩17,731 | ₩16,824 | ₩17,718 | +3.91% | 1.1만 |
|---|
| 2026.08.06 | ₩17,344 | ₩18,479 | ₩16,958 | ₩17,011 | -1.92% | 10만 |
|---|
| 2026.08.05 | ₩17,718 | ₩18,012 | ₩17,091 | ₩17,091 | -3.54% | 5.8천 |
|---|
| 2026.08.04 | ₩18,505 | ₩18,692 | ₩17,585 | ₩17,585 | -4.97% | 1.4만 |
|---|
| 2026.08.03 | ₩17,198 | ₩19,119 | ₩17,198 | ₩18,905 | +9.93% | 9.3천 |
|---|
| 2026.07.31 | ₩18,265 | ₩18,612 | ₩17,238 | ₩17,238 | -5.62% | 8.5천 |
|---|
| 2026.07.30 | ₩18,292 | ₩18,398 | ₩17,958 | ₩17,958 | -1.82% | 3.5천 |
|---|
| 2026.07.29 | ₩18,318 | ₩18,479 | ₩17,838 | ₩18,145 | -0.95% | 6.1천 |
|---|
| 2026.07.28 | ₩18,452 | ₩18,986 | ₩17,451 | ₩18,439 | -0.07% | 2.9만 |
|---|
| 2026.07.27 | ₩17,478 | ₩18,625 | ₩17,478 | ₩18,398 | +5.27% | 2.8만 |
|---|
| 2026.07.24 | ₩17,104 | ₩17,558 | ₩17,104 | ₩17,211 | +0.62% | 6.7천 |
|---|
| 2026.07.23 | ₩16,691 | ₩17,438 | ₩16,691 | ₩16,918 | +1.36% | 8.1천 |
|---|
| 2026.07.22 | ₩16,717 | ₩17,184 | ₩16,717 | ₩17,064 | +2.08% | 9.4천 |
|---|
| 2026.07.21 | ₩16,411 | ₩17,091 | ₩16,357 | ₩16,837 | +2.60% | 9.5천 |
|---|
| 2026.07.20 | ₩16,237 | ₩16,237 | ₩16,237 | ₩16,237 | 0.00% | 2.3천 |
|---|
| 2026.07.17 | ₩16,170 | ₩17,011 | ₩16,157 | ₩16,157 | -0.08% | 8.3천 |
|---|
| 2026.07.16 | ₩16,931 | ₩16,931 | ₩16,371 | ₩16,371 | -3.31% | 1.2만 |
|---|
| 2026.07.15 | ₩16,918 | ₩17,091 | ₩16,757 | ₩16,757 | -0.95% | 3.1천 |
|---|
| 2026.07.14 | ₩17,798 | ₩17,945 | ₩16,824 | ₩16,851 | -5.32% | 6.1천 |
|---|
| 2026.07.13 | ₩16,797 | ₩17,384 | ₩16,771 | ₩17,278 | +2.86% | 6.8천 |
|---|
| 2026.07.10 | ₩16,371 | ₩16,557 | ₩16,317 | ₩16,557 | +1.14% | 5.2천 |
|---|
| 2026.07.09 | ₩16,277 | ₩16,424 | ₩16,277 | ₩16,424 | +0.90% | 1.9천 |
|---|
| 2026.07.08 | ₩16,571 | ₩16,571 | ₩16,397 | ₩16,397 | -1.05% | 3.6천 |
|---|
| 2026.07.07 | ₩16,144 | ₩17,451 | ₩16,144 | ₩16,210 | +0.41% | 1.9만 |
|---|
| 2026.07.06 | ₩17,011 | ₩17,304 | ₩16,224 | ₩16,224 | -4.63% | 1.2만 |
|---|
| 2026.07.02 | ₩17,211 | ₩17,945 | ₩16,904 | ₩17,038 | -1.01% | 1.2만 |
|---|
| 2026.07.01 | ₩16,878 | ₩18,198 | ₩16,878 | ₩17,918 | +6.17% | 2.1만 |
|---|
| 2026.06.30 | ₩17,611 | ₩18,052 | ₩16,584 | ₩16,757 | -4.85% | 1.9만 |
|---|
| 2026.06.29 | ₩18,212 | ₩18,212 | ₩16,904 | ₩17,745 | -2.56% | 1.7만 |
|---|
| 2026.06.26 | ₩16,531 | ₩18,065 | ₩16,531 | ₩17,932 | +8.47% | 13만 |
|---|
| 2026.06.25 | ₩17,118 | ₩17,198 | ₩16,704 | ₩16,704 | -2.42% | 6.9천 |
|---|
| 2026.06.24 | ₩17,558 | ₩18,505 | ₩16,504 | ₩16,918 | -3.65% | 1만 |
|---|
| 2026.06.23 | ₩16,517 | ₩16,731 | ₩16,491 | ₩16,731 | +1.29% | 5.9천 |
|---|
| 2026.06.22 | ₩17,064 | ₩17,291 | ₩15,837 | ₩16,531 | -3.13% | 1.6만 |
|---|
| 2026.06.18 | ₩17,545 | ₩17,545 | ₩15,890 | ₩16,811 | -4.18% | 2.9만 |
|---|
| 2026.06.17 | ₩16,891 | ₩17,625 | ₩16,891 | ₩17,371 | +2.84% | 1.3만 |
|---|
| 2026.06.16 | ₩17,918 | ₩17,918 | ₩17,118 | ₩17,118 | -4.47% | 1.5만 |
|---|
| 2026.06.15 | ₩18,999 | ₩18,999 | ₩17,491 | ₩17,758 | -6.53% | 1.1만 |
|---|
| 2026.06.12 | ₩19,279 | ₩19,399 | ₩18,305 | ₩18,639 | -3.32% | 2.2만 |
|---|
| 2026.06.11 | ₩17,958 | ₩18,932 | ₩17,211 | ₩18,919 | +5.35% | 2.2만 |
|---|
| 2026.06.10 | ₩17,011 | ₩18,265 | ₩16,064 | ₩18,225 | +7.14% | 1.9만 |
|---|
| 2026.06.09 | ₩17,264 | ₩17,384 | ₩16,757 | ₩16,757 | -2.94% | 7.1천 |
|---|
| 2026.06.08 | ₩17,651 | ₩17,811 | ₩17,118 | ₩17,171 | -2.72% | 8.4천 |
|---|
| 2026.06.05 | ₩16,611 | ₩17,451 | ₩16,357 | ₩17,451 | +5.06% | 1.1만 |
|---|
| 2026.06.04 | ₩17,064 | ₩17,238 | ₩16,344 | ₩16,344 | -4.22% | 9.6천 |
|---|
| 2026.06.03 | ₩16,984 | ₩17,451 | ₩16,237 | ₩16,837 | -0.86% | 2.3만 |
|---|
| 2026.06.02 | ₩17,344 | ₩17,851 | ₩16,691 | ₩17,158 | -1.08% | 1.4만 |
|---|
| 2026.06.01 | ₩17,158 | ₩17,585 | ₩16,744 | ₩17,585 | +2.49% | 4.5천 |
|---|
| 2026.05.29 | ₩17,478 | ₩17,865 | ₩16,851 | ₩17,545 | +0.38% | 3.2만 |
|---|
| 2026.05.28 | ₩17,144 | ₩17,625 | ₩16,731 | ₩17,411 | +1.56% | 5.4천 |
|---|
| 2026.05.27 | ₩16,797 | ₩17,598 | ₩16,757 | ₩17,158 | +2.14% | 1만 |
|---|
| 2026.05.26 | ₩16,264 | ₩16,931 | ₩16,264 | ₩16,931 | +4.10% | 1.5만 |
|---|
| 2026.05.22 | ₩16,704 | ₩16,704 | ₩15,970 | ₩16,077 | -3.75% | 6.2천 |
|---|
| 2026.05.21 | ₩16,064 | ₩16,517 | ₩15,997 | ₩16,504 | +2.74% | 9.4천 |
|---|
| 2026.05.20 | ₩16,371 | ₩16,531 | ₩15,690 | ₩16,024 | -2.12% | 1.3만 |
|---|
| 2026.05.19 | ₩16,784 | ₩16,784 | ₩15,957 | ₩16,144 | -3.82% | 1.3만 |
|---|
| 2026.05.18 | ₩16,050 | ₩16,931 | ₩15,904 | ₩16,704 | +4.07% | 1.2만 |
|---|
| 2026.05.15 | ₩17,264 | ₩17,571 | ₩16,010 | ₩16,531 | -4.25% | 1.6만 |
|---|
| 2026.05.14 | ₩16,517 | ₩17,598 | ₩16,517 | ₩17,598 | +6.54% | 2만 |
|---|
| 2026.05.13 | ₩14,836 | ₩16,784 | ₩14,676 | ₩16,637 | +12.14% | 1.8만 |
|---|
| 2026.05.12 | ₩15,583 | ₩16,104 | ₩14,796 | ₩15,196 | -2.48% | 2.8만 |
|---|
| 2026.05.11 | ₩15,930 | ₩16,050 | ₩15,210 | ₩15,557 | -2.35% | 6.2천 |
|---|
| 2026.05.08 | ₩16,264 | ₩16,531 | ₩15,930 | ₩15,930 | -2.05% | 1.3만 |
|---|
| 2026.05.07 | ₩15,690 | ₩16,531 | ₩15,183 | ₩16,304 | +3.91% | 2.1만 |
|---|
| 2026.05.06 | ₩15,610 | ₩16,144 | ₩15,383 | ₩15,877 | +1.71% | 3.7만 |
|---|
| 2026.05.05 | ₩15,397 | ₩16,010 | ₩15,103 | ₩15,663 | +1.73% | 1.9만 |
|---|
| 2026.05.04 | ₩14,810 | ₩15,410 | ₩14,543 | ₩15,383 | +3.87% | 4.7만 |
|---|
| 2026.05.01 | ₩15,610 | ₩15,717 | ₩14,850 | ₩14,876 | -4.70% | 3만 |
|---|
| 2026.04.30 | ₩15,517 | ₩15,823 | ₩15,223 | ₩15,437 | -0.52% | 1.3만 |
|---|
| 2026.04.29 | ₩15,036 | ₩15,877 | ₩14,729 | ₩15,610 | +3.82% | 2.1만 |
|---|
| 2026.04.28 | ₩14,876 | ₩15,330 | ₩14,489 | ₩15,130 | +1.70% | 1.7만 |
|---|
| 2026.04.27 | ₩14,569 | ₩15,343 | ₩14,129 | ₩14,956 | +2.66% | 3.7만 |
|---|
| 2026.04.24 | ₩13,942 | ₩14,796 | ₩13,862 | ₩14,756 | +5.84% | 1.3만 |
|---|
| 2026.04.23 | ₩14,036 | ₩14,569 | ₩13,836 | ₩13,982 | -0.38% | 1만 |
|---|
| 2026.04.22 | ₩13,529 | ₩14,169 | ₩13,529 | ₩13,969 | +3.25% | 1.5만 |
|---|
| 2026.04.21 | ₩14,609 | ₩14,876 | ₩13,395 | ₩13,395 | -8.31% | 2.7만 |
|---|
| 2026.04.20 | ₩13,996 | ₩14,409 | ₩13,996 | ₩14,182 | +1.33% | 1.1만 |
|---|
| 2026.04.17 | ₩13,675 | ₩14,236 | ₩13,622 | ₩13,929 | +1.85% | 1.9만 |
|---|
| 2026.04.16 | ₩13,595 | ₩14,463 | ₩13,449 | ₩13,582 | -0.10% | 2.2만 |
|---|
| 2026.04.15 | ₩13,876 | ₩14,129 | ₩13,635 | ₩13,675 | -1.44% | 2만 |
|---|
| 2026.04.14 | ₩13,742 | ₩14,623 | ₩13,662 | ₩13,849 | +0.78% | 3만 |
|---|
| 2026.04.13 | ₩13,862 | ₩14,423 | ₩13,502 | ₩13,649 | -1.54% | 1.1만 |
|---|
| 2026.04.10 | ₩14,196 | ₩14,276 | ₩13,675 | ₩13,715 | -3.38% | 1.3만 |
|---|
| 2026.04.09 | ₩14,329 | ₩14,676 | ₩14,142 | ₩14,276 | -0.37% | 1.8만 |
|---|
| 2026.04.08 | ₩14,169 | ₩14,930 | ₩14,169 | ₩14,489 | +2.26% | 1.9만 |
|---|
| 2026.04.07 | ₩13,822 | ₩14,129 | ₩13,742 | ₩13,742 | -0.58% | 1.8만 |
|---|
| 2026.04.06 | ₩13,529 | ₩14,716 | ₩13,529 | ₩14,009 | +3.55% | 4.5만 |
|---|
| 2026.04.02 | ₩13,382 | ₩13,769 | ₩13,342 | ₩13,649 | +1.99% | 2.6만 |
|---|
| 2026.04.01 | ₩13,515 | ₩13,982 | ₩13,302 | ₩13,649 | +0.99% | 1.7만 |
|---|
| 2026.03.31 | ₩13,262 | ₩13,876 | ₩12,928 | ₩13,315 | +0.40% | 1.6만 |
|---|
| 2026.03.30 | ₩13,342 | ₩13,342 | ₩12,942 | ₩13,062 | -2.10% | 1.7만 |
|---|
| 2026.03.27 | ₩13,409 | ₩13,862 | ₩13,195 | ₩13,262 | -1.09% | 9.8천 |
|---|
| 2026.03.26 | ₩13,475 | ₩13,889 | ₩13,329 | ₩13,382 | -0.69% | 2.5만 |
|---|
| 2026.03.25 | ₩13,342 | ₩13,969 | ₩13,342 | ₩13,622 | +2.10% | 1.1만 |
|---|
| 2026.03.24 | ₩13,889 | ₩14,583 | ₩13,422 | ₩13,475 | -2.98% | 1.5만 |
|---|
| 2026.03.23 | ₩13,369 | ₩14,689 | ₩13,369 | ₩13,982 | +4.59% | 2.6만 |
|---|
| 2026.03.20 | ₩13,729 | ₩14,089 | ₩12,875 | ₩13,115 | -4.47% | 5.1만 |
|---|
| 2026.03.19 | ₩13,342 | ₩14,356 | ₩13,342 | ₩13,702 | +2.70% | 1.5만 |
|---|
| 2026.03.18 | ₩14,249 | ₩14,249 | ₩13,382 | ₩13,409 | -5.90% | 1.5만 |
|---|
| 2026.03.17 | ₩14,409 | ₩14,970 | ₩14,262 | ₩14,262 | -1.02% | 1.1만 |
|---|
| 2026.03.16 | ₩14,529 | ₩15,023 | ₩14,383 | ₩14,396 | -0.92% | 1.6만 |
|---|
| 2026.03.13 | ₩14,863 | ₩15,050 | ₩14,489 | ₩14,489 | -2.51% | 1.8만 |
|---|
| 2026.03.12 | ₩13,809 | ₩15,210 | ₩13,809 | ₩14,463 | +4.73% | 9.8천 |
|---|
| 2026.03.11 | ₩13,876 | ₩14,449 | ₩13,876 | ₩13,929 | +0.38% | 1.1만 |
|---|
| 2026.03.10 | ₩14,943 | ₩14,943 | ₩14,009 | ₩14,009 | -6.25% | 1.4만 |
|---|
| 2026.03.09 | ₩14,663 | ₩15,103 | ₩14,623 | ₩14,943 | +1.91% | 9.6천 |
|---|
| 2026.03.06 | ₩14,062 | ₩15,010 | ₩13,702 | ₩14,689 | +4.46% | 1.3만 |
|---|
| 2026.03.05 | ₩14,890 | ₩14,890 | ₩14,209 | ₩14,329 | -3.76% | 1.4만 |
|---|
| 2026.03.04 | ₩15,517 | ₩16,077 | ₩14,943 | ₩15,023 | -3.18% | 1.4만 |
|---|
| 2026.03.03 | ₩15,663 | ₩16,637 | ₩15,423 | ₩15,450 | -1.36% | 1.6만 |
|---|
| 2026.03.02 | ₩15,477 | ₩16,210 | ₩15,343 | ₩15,890 | +2.67% | 1.8만 |
|---|
| 2026.02.27 | ₩16,144 | ₩16,144 | ₩15,250 | ₩15,557 | -3.64% | 2.2만 |
|---|
| 2026.02.26 | ₩16,077 | ₩16,651 | ₩16,037 | ₩16,277 | +1.24% | 1.1만 |
|---|
| 2026.02.25 | ₩16,037 | ₩16,517 | ₩15,490 | ₩16,330 | +1.83% | 1.1만 |
|---|
| 2026.02.24 | ₩15,397 | ₩16,451 | ₩15,330 | ₩15,877 | +3.12% | 1.5만 |
|---|
| 2026.02.23 | ₩15,543 | ₩15,930 | ₩15,116 | ₩15,330 | -1.37% | 2.4만 |
|---|
| 2026.02.20 | ₩14,689 | ₩15,663 | ₩14,689 | ₩15,450 | +5.18% | 1.1만 |
|---|
| 2026.02.19 | ₩14,516 | ₩14,823 | ₩14,489 | ₩14,689 | +1.19% | 9.9천 |
|---|
| 2026.02.18 | ₩14,609 | ₩14,916 | ₩14,423 | ₩14,449 | -1.10% | 1.8만 |
|---|
| 2026.02.17 | ₩14,543 | ₩14,916 | ₩14,036 | ₩14,329 | -1.47% | 1.8만 |
|---|
| 2026.02.13 | ₩14,089 | ₩14,943 | ₩14,089 | ₩14,503 | +2.94% | 6.9천 |
|---|
| 2026.02.12 | ₩14,049 | ₩14,236 | ₩13,715 | ₩14,236 | +1.33% | 2.1만 |
|---|
| 2026.02.11 | ₩14,383 | ₩14,383 | ₩13,902 | ₩13,902 | -3.34% | 1.8만 |
|---|
| 2026.02.10 | ₩14,409 | ₩14,783 | ₩14,262 | ₩14,316 | -0.65% | 1.8만 |
|---|
| 2026.02.09 | ₩14,649 | ₩15,090 | ₩14,396 | ₩14,489 | -1.09% | 1만 |
|---|
| 2026.02.06 | ₩14,810 | ₩14,916 | ₩14,276 | ₩14,609 | -1.35% | 6.6만 |
|---|
| 2026.02.05 | ₩14,743 | ₩15,343 | ₩14,623 | ₩14,756 | +0.09% | 3.3만 |
|---|
| 2026.02.04 | ₩15,930 | ₩15,930 | ₩14,156 | ₩14,956 | -6.11% | 4.4만 |
|---|
| 2026.02.03 | ₩14,703 | ₩15,970 | ₩14,703 | ₩15,970 | +8.62% | 1.6만 |
|---|
| 2026.02.02 | ₩14,916 | ₩15,303 | ₩14,689 | ₩14,970 | +0.36% | 7.2만 |
|---|
| 2026.01.30 | ₩14,876 | ₩15,236 | ₩14,850 | ₩14,983 | +0.72% | 1.5만 |
|---|
| 2026.01.29 | ₩14,436 | ₩15,276 | ₩14,396 | ₩15,276 | +5.82% | 1.5만 |
|---|
| 2026.01.28 | ₩14,543 | ₩14,623 | ₩14,142 | ₩14,623 | +0.55% | 2.1만 |
|---|
| 2026.01.27 | ₩14,489 | ₩14,956 | ₩14,476 | ₩14,850 | +2.49% | 1.2만 |
|---|
| 2026.01.26 | ₩15,076 | ₩15,076 | ₩14,383 | ₩14,623 | -3.01% | 1.6만 |
|---|
| 2026.01.23 | ₩15,156 | ₩15,250 | ₩14,676 | ₩15,076 | -0.53% | 5.3천 |
|---|
| 2026.01.22 | ₩15,156 | ₩15,517 | ₩14,983 | ₩15,143 | -0.09% | 9.3천 |
|---|
| 2026.01.21 | ₩14,783 | ₩15,383 | ₩14,676 | ₩15,250 | +3.16% | 2.9만 |
|---|
| 2026.01.20 | ₩14,569 | ₩14,769 | ₩14,409 | ₩14,623 | +0.37% | 2.6만 |
|---|
| 2026.01.16 | ₩14,569 | ₩14,970 | ₩14,236 | ₩14,609 | +0.27% | 3.8만 |
|---|
| 2026.01.15 | ₩14,449 | ₩14,743 | ₩14,142 | ₩14,623 | +1.20% | 2.8만 |
|---|
| 2026.01.14 | ₩14,236 | ₩14,329 | ₩14,022 | ₩14,222 | -0.09% | 1.7만 |
|---|
| 2026.01.13 | ₩14,649 | ₩15,210 | ₩13,782 | ₩14,169 | -3.28% | 4.3만 |
|---|
| 2026.01.12 | ₩14,649 | ₩15,303 | ₩14,476 | ₩14,663 | +0.09% | 4.3만 |
|---|
| 2026.01.09 | ₩14,529 | ₩14,743 | ₩14,182 | ₩14,449 | -0.55% | 3.4만 |
|---|
| 2026.01.08 | ₩14,649 | ₩14,863 | ₩14,222 | ₩14,383 | -1.82% | 7만 |
|---|
| 2026.01.07 | ₩14,329 | ₩14,810 | ₩14,076 | ₩14,276 | -0.37% | 4.5만 |
|---|
| 2026.01.06 | ₩14,343 | ₩14,529 | ₩13,742 | ₩14,329 | -0.09% | 3.7만 |
|---|
| 2026.01.05 | ₩14,303 | ₩15,850 | ₩14,303 | ₩14,463 | +1.12% | 4.3만 |
|---|
| 2026.01.02 | ₩14,556 | ₩14,556 | ₩14,076 | ₩14,276 | -1.92% | 3.6만 |
|---|
| 2025.12.31 | ₩13,702 | ₩14,356 | ₩13,702 | ₩14,022 | +2.34% | 5.4만 |
|---|
| 2025.12.30 | ₩13,942 | ₩14,369 | ₩13,048 | ₩13,742 | -1.44% | 6.1만 |
|---|
| 2025.12.29 | ₩13,836 | ₩14,036 | ₩13,235 | ₩13,742 | -0.68% | 2.7만 |
|---|
| 2025.12.26 | ₩13,609 | ₩14,810 | ₩13,382 | ₩13,889 | +2.06% | 4.6만 |
|---|
| 2025.12.24 | ₩12,808 | ₩13,982 | ₩12,475 | ₩13,609 | +6.25% | 6.9만 |
|---|
| 2025.12.23 | ₩12,301 | ₩12,862 | ₩12,301 | ₩12,555 | +2.06% | 3.8만 |
|---|
| 2025.12.22 | ₩11,287 | ₩12,461 | ₩11,127 | ₩12,435 | +10.17% | 5.7만 |
|---|
| 2025.12.19 | ₩11,487 | ₩11,487 | ₩11,020 | ₩11,207 | -2.44% | 4만 |
|---|
| 2025.12.18 | ₩10,927 | ₩11,888 | ₩10,714 | ₩11,607 | +6.23% | 11.2만 |
|---|
| 2025.12.17 | ₩10,273 | ₩10,407 | ₩9,846 | ₩10,313 | +0.39% | 4.1만 |
|---|
| 2025.12.16 | ₩10,380 | ₩10,727 | ₩10,167 | ₩10,273 | -1.03% | 2.4만 |
|---|
| 2025.12.15 | ₩10,607 | ₩10,980 | ₩9,900 | ₩10,367 | -2.26% | 6.2만 |
|---|
| 2025.12.12 | ₩10,714 | ₩11,047 | ₩10,220 | ₩10,540 | -1.62% | 2.9만 |
|---|
| 2025.12.11 | ₩10,327 | ₩11,154 | ₩10,260 | ₩10,820 | +4.78% | 3.5만 |
|---|
| 2025.12.10 | ₩10,780 | ₩10,874 | ₩10,033 | ₩10,127 | -6.06% | 23.9만 |
|---|
| 2025.12.09 | ₩11,140 | ₩11,381 | ₩10,860 | ₩10,980 | -1.44% | 2.6만 |
|---|
| 2025.12.08 | ₩10,740 | ₩11,154 | ₩10,567 | ₩11,020 | +2.61% | 5.2만 |
|---|
| 2025.12.05 | ₩11,114 | ₩11,327 | ₩10,460 | ₩10,540 | -5.16% | 2.2만 |
|---|
| 2025.12.04 | ₩11,341 | ₩11,341 | ₩10,834 | ₩11,114 | -2.00% | 1만 |
|---|
| 2025.12.03 | ₩10,954 | ₩11,821 | ₩10,714 | ₩11,327 | +3.41% | 3.2만 |
|---|
| 2025.12.02 | ₩11,367 | ₩11,367 | ₩10,740 | ₩10,740 | -5.52% | 2.2만 |
|---|
| 2025.12.01 | ₩11,514 | ₩11,954 | ₩11,007 | ₩11,407 | -0.93% | 3만 |
|---|
| 2025.11.28 | ₩11,674 | ₩11,794 | ₩10,153 | ₩11,594 | -0.69% | 8.3만 |
|---|
| 2025.11.26 | ₩11,594 | ₩11,994 | ₩11,274 | ₩11,541 | -0.46% | 8.4천 |
|---|
| 2025.11.25 | ₩11,834 | ₩11,834 | ₩11,501 | ₩11,501 | -2.82% | 5.2천 |
|---|
| 2025.11.24 | ₩12,288 | ₩12,288 | ₩11,527 | ₩11,954 | -2.71% | 1.2만 |
|---|
| 2025.11.21 | ₩11,634 | ₩12,194 | ₩11,394 | ₩12,194 | +4.82% | 1.5만 |
|---|
| 2025.11.20 | ₩12,355 | ₩12,515 | ₩11,074 | ₩11,621 | -5.94% | 9.5천 |
|---|
| 2025.11.19 | ₩12,315 | ₩12,315 | ₩11,954 | ₩11,954 | -2.93% | 6.8천 |
|---|
| 2025.11.18 | ₩13,128 | ₩13,128 | ₩11,968 | ₩12,235 | -6.81% | 7.6천 |
|---|
| 2025.11.17 | ₩12,074 | ₩12,275 | ₩11,741 | ₩12,208 | +1.10% | 1.2만 |
|---|
| 2025.11.14 | ₩12,408 | ₩12,822 | ₩12,021 | ₩12,021 | -3.12% | 2천 |
|---|
| 2025.11.13 | ₩12,942 | ₩13,022 | ₩12,208 | ₩12,661 | -2.16% | 1.3만 |
|---|
| 2025.11.12 | ₩12,915 | ₩13,075 | ₩12,915 | ₩13,008 | +0.72% | 6.8천 |
|---|
| 2025.11.11 | ₩13,022 | ₩13,102 | ₩12,648 | ₩13,102 | +0.61% | 1.2만 |
|---|
| 2025.11.10 | ₩12,715 | ₩13,249 | ₩12,408 | ₩13,249 | +4.20% | 9.9천 |
|---|
| 2025.11.07 | ₩13,342 | ₩13,342 | ₩11,701 | ₩12,902 | -3.30% | 1.2만 |
|---|
| 2025.11.06 | ₩11,381 | ₩11,661 | ₩11,167 | ₩11,167 | -1.88% | 1.1만 |
|---|
| 2025.11.05 | ₩11,487 | ₩11,581 | ₩11,381 | ₩11,541 | +0.46% | 6.8천 |
|---|
| 2025.11.04 | ₩11,047 | ₩11,247 | ₩10,700 | ₩11,154 | +0.97% | 1.1만 |
|---|
| 2025.11.03 | ₩11,274 | ₩11,527 | ₩10,340 | ₩10,874 | -3.55% | 2.7만 |
|---|
| 2025.10.31 | ₩11,287 | ₩11,567 | ₩11,100 | ₩11,381 | +0.83% | 4.4천 |
|---|
| 2025.10.30 | ₩11,327 | ₩11,754 | ₩11,087 | ₩11,421 | +0.82% | 1.4만 |
|---|
| 2025.10.29 | ₩11,554 | ₩12,074 | ₩11,261 | ₩11,274 | -2.42% | 1.3만 |
|---|
| 2025.10.28 | ₩11,167 | ₩11,688 | ₩11,007 | ₩11,140 | -0.24% | 1.6만 |
|---|
| 2025.10.27 | ₩11,514 | ₩11,714 | ₩11,047 | ₩11,047 | -4.06% | 1.6만 |
|---|
| 2025.10.24 | ₩11,581 | ₩11,874 | ₩11,394 | ₩11,461 | -1.04% | 3.7천 |
|---|
| 2025.10.23 | ₩11,554 | ₩11,874 | ₩11,367 | ₩11,421 | -1.15% | 4.9만 |
|---|
| 2025.10.22 | ₩11,394 | ₩11,808 | ₩11,341 | ₩11,741 | +3.04% | 2.7만 |
|---|
| 2025.10.21 | ₩11,674 | ₩11,674 | ₩11,341 | ₩11,341 | -2.86% | 4천 |
|---|
| 2025.10.20 | ₩11,581 | ₩11,581 | ₩11,234 | ₩11,234 | -3.00% | 4.4천 |
|---|
| 2025.10.17 | ₩11,341 | ₩11,941 | ₩11,181 | ₩11,181 | -1.41% | 1만 |
|---|
| 2025.10.16 | ₩11,434 | ₩11,741 | ₩11,221 | ₩11,341 | -0.82% | 7.1천 |
|---|
| 2025.10.15 | ₩11,461 | ₩11,834 | ₩11,461 | ₩11,594 | +1.16% | 2.3천 |
|---|
| 2025.10.14 | ₩11,501 | ₩11,514 | ₩11,461 | ₩11,461 | -0.35% | 2.5천 |
|---|
| 2025.10.13 | ₩11,100 | ₩12,034 | ₩10,727 | ₩11,701 | +5.41% | 2.2만 |
|---|
| 2025.10.10 | ₩11,674 | ₩11,794 | ₩11,087 | ₩11,100 | -4.91% | 1.5만 |
|---|