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 | ₩24,091 | ₩24,399 | ₩22,902 | ₩22,982 | -4.60% | 3만 |
| 2026.10.08 | ₩24,599 | ₩24,826 | ₩23,904 | ₩24,292 | -1.25% | 1.7만 |
| 2026.10.07 | ₩24,265 | ₩26,015 | ₩24,265 | ₩24,653 | +1.60% | 5.1만 |
| 2026.10.06 | ₩25,574 | ₩25,989 | ₩24,906 | ₩25,160 | -1.62% | 1.9만 |
| 2026.10.05 | ₩24,051 | ₩25,868 | ₩24,051 | ₩25,481 | +5.94% | 2.1만 |
| 2026.10.02 | ₩26,336 | ₩26,456 | ₩24,693 | ₩25,134 | -4.57% | 1.6만 |
| 2026.10.01 | ₩25,655 | ₩26,430 | ₩25,000 | ₩26,176 | +2.03% | 2만 |
| 2026.09.30 | ₩26,109 | ₩26,496 | ₩25,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,561 |
| -2.10% |
| 2.4만 |
| 2026.09.29 | ₩26,416 | ₩26,563 | ₩25,120 | ₩26,042 | -1.42% | 2.4만 |
|---|
| 2026.09.28 | ₩27,031 | ₩27,846 | ₩25,641 | ₩26,363 | -2.47% | 3만 |
|---|
| 2026.09.25 | ₩25,107 | ₩27,031 | ₩25,107 | ₩26,777 | +6.65% | 13만 |
|---|
| 2026.09.24 | ₩24,399 | ₩25,387 | ₩24,185 | ₩25,053 | +2.68% | 5만 |
|---|
| 2026.09.23 | ₩22,809 | ₩24,452 | ₩22,728 | ₩24,452 | +7.21% | 2.8만 |
|---|
| 2026.09.22 | ₩23,383 | ₩23,437 | ₩22,421 | ₩22,809 | -2.46% | 2.4만 |
|---|
| 2026.09.21 | ₩22,956 | ₩23,383 | ₩21,873 | ₩23,276 | +1.40% | 1.7만 |
|---|
| 2026.09.18 | ₩22,421 | ₩23,356 | ₩22,314 | ₩23,143 | +3.22% | 4.6만 |
|---|
| 2026.09.17 | ₩22,274 | ₩22,956 | ₩22,274 | ₩22,488 | +0.96% | 9.9천 |
|---|
| 2026.09.16 | ₩22,247 | ₩22,301 | ₩21,953 | ₩22,301 | +0.24% | 1.1만 |
|---|
| 2026.09.15 | ₩21,606 | ₩22,742 | ₩21,379 | ₩22,287 | +3.15% | 3.9만 |
|---|
| 2026.09.14 | ₩21,472 | ₩21,887 | ₩21,232 | ₩21,579 | +0.50% | 1.5만 |
|---|
| 2026.09.11 | ₩21,138 | ₩21,446 | ₩20,991 | ₩21,446 | +1.45% | 5.9천 |
|---|
| 2026.09.10 | ₩20,938 | ₩21,619 | ₩20,751 | ₩21,165 | +1.08% | 1.6만 |
|---|
| 2026.09.09 | ₩21,593 | ₩21,593 | ₩21,072 | ₩21,299 | -1.36% | 1.1만 |
|---|
| 2026.09.08 | ₩21,392 | ₩22,060 | ₩21,098 | ₩21,740 | +1.62% | 1.6만 |
|---|
| 2026.09.04 | ₩22,060 | ₩22,167 | ₩21,031 | ₩21,566 | -2.24% | 2만 |
|---|
| 2026.09.03 | ₩22,488 | ₩22,555 | ₩21,579 | ₩22,207 | -1.25% | 1.5만 |
|---|
| 2026.09.02 | ₩21,659 | ₩23,356 | ₩21,526 | ₩22,328 | +3.08% | 3.9만 |
|---|
| 2026.09.01 | ₩21,259 | ₩21,806 | ₩20,818 | ₩21,472 | +1.01% | 1.4만 |
|---|
| 2026.08.31 | ₩21,900 | ₩23,236 | ₩21,178 | ₩21,325 | -2.62% | 9.5천 |
|---|
| 2026.08.28 | ₩21,419 | ₩22,835 | ₩21,419 | ₩21,887 | +2.18% | 2.5만 |
|---|
| 2026.08.27 | ₩22,835 | ₩23,156 | ₩19,548 | ₩21,419 | -6.20% | 2.9만 |
|---|
| 2026.08.26 | ₩23,250 | ₩23,383 | ₩22,581 | ₩22,795 | -1.95% | 1.1만 |
|---|
| 2026.08.25 | ₩23,570 | ₩23,650 | ₩22,434 | ₩23,316 | -1.08% | 2.2만 |
|---|
| 2026.08.24 | ₩22,902 | ₩23,757 | ₩22,702 | ₩23,543 | +2.80% | 3만 |
|---|
| 2026.08.21 | ₩22,809 | ₩23,049 | ₩22,221 | ₩22,902 | +0.41% | 4.5만 |
|---|
| 2026.08.20 | ₩22,328 | ₩22,769 | ₩22,100 | ₩22,769 | +1.97% | 5.4만 |
|---|
| 2026.08.19 | ₩22,394 | ₩22,702 | ₩21,913 | ₩22,328 | -0.30% | 1.3만 |
|---|
| 2026.08.18 | ₩21,927 | ₩22,461 | ₩21,927 | ₩22,341 | +1.89% | 3.2만 |
|---|
| 2026.08.17 | ₩22,448 | ₩22,982 | ₩21,112 | ₩21,579 | -3.87% | 3.5만 |
|---|
| 2026.08.14 | ₩24,238 | ₩24,252 | ₩22,421 | ₩22,475 | -7.28% | 2만 |
|---|
| 2026.08.13 | ₩23,076 | ₩25,401 | ₩22,100 | ₩23,664 | +2.55% | 6만 |
|---|
| 2026.08.12 | ₩23,116 | ₩23,116 | ₩22,034 | ₩22,234 | -3.82% | 1.5만 |
|---|
| 2026.08.11 | ₩19,642 | ₩25,387 | ₩19,642 | ₩22,969 | +16.94% | 9만 |
|---|
| 2026.08.10 | ₩17,865 | ₩18,573 | ₩17,811 | ₩18,132 | +1.50% | 1.2만 |
|---|
| 2026.08.07 | ₩17,076 | ₩17,758 | ₩16,849 | ₩17,744 | +3.91% | 1.1만 |
|---|
| 2026.08.06 | ₩17,370 | ₩18,506 | ₩16,983 | ₩17,036 | -1.92% | 10만 |
|---|
| 2026.08.05 | ₩17,744 | ₩18,038 | ₩17,116 | ₩17,116 | -3.54% | 5.8천 |
|---|
| 2026.08.04 | ₩18,533 | ₩18,720 | ₩17,611 | ₩17,611 | -4.97% | 1.4만 |
|---|
| 2026.08.03 | ₩17,223 | ₩19,147 | ₩17,223 | ₩18,934 | +9.93% | 9.3천 |
|---|
| 2026.07.31 | ₩18,292 | ₩18,640 | ₩17,263 | ₩17,263 | -5.62% | 8.5천 |
|---|
| 2026.07.30 | ₩18,319 | ₩18,426 | ₩17,985 | ₩17,985 | -1.82% | 3.5천 |
|---|
| 2026.07.29 | ₩18,346 | ₩18,506 | ₩17,865 | ₩18,172 | -0.95% | 6.1천 |
|---|
| 2026.07.28 | ₩18,479 | ₩19,014 | ₩17,477 | ₩18,466 | -0.07% | 2.9만 |
|---|
| 2026.07.27 | ₩17,504 | ₩18,653 | ₩17,504 | ₩18,426 | +5.27% | 2.8만 |
|---|
| 2026.07.24 | ₩17,130 | ₩17,584 | ₩17,130 | ₩17,237 | +0.62% | 6.7천 |
|---|
| 2026.07.23 | ₩16,716 | ₩17,464 | ₩16,716 | ₩16,943 | +1.36% | 8.1천 |
|---|
| 2026.07.22 | ₩16,742 | ₩17,210 | ₩16,742 | ₩17,090 | +2.08% | 9.4천 |
|---|
| 2026.07.21 | ₩16,435 | ₩17,116 | ₩16,382 | ₩16,863 | +2.60% | 9.5천 |
|---|
| 2026.07.20 | ₩16,261 | ₩16,261 | ₩16,261 | ₩16,261 | 0.00% | 2.3천 |
|---|
| 2026.07.17 | ₩16,195 | ₩17,036 | ₩16,181 | ₩16,181 | -0.08% | 8.3천 |
|---|
| 2026.07.16 | ₩16,956 | ₩16,956 | ₩16,395 | ₩16,395 | -3.31% | 1.2만 |
|---|
| 2026.07.15 | ₩16,943 | ₩17,116 | ₩16,782 | ₩16,782 | -0.95% | 3.1천 |
|---|
| 2026.07.14 | ₩17,825 | ₩17,972 | ₩16,849 | ₩16,876 | -5.32% | 6.1천 |
|---|
| 2026.07.13 | ₩16,823 | ₩17,410 | ₩16,796 | ₩17,304 | +2.86% | 6.8천 |
|---|
| 2026.07.10 | ₩16,395 | ₩16,582 | ₩16,341 | ₩16,582 | +1.14% | 5.2천 |
|---|
| 2026.07.09 | ₩16,301 | ₩16,448 | ₩16,301 | ₩16,448 | +0.90% | 1.9천 |
|---|
| 2026.07.08 | ₩16,595 | ₩16,595 | ₩16,422 | ₩16,422 | -1.05% | 3.6천 |
|---|
| 2026.07.07 | ₩16,168 | ₩17,477 | ₩16,168 | ₩16,235 | +0.41% | 1.9만 |
|---|
| 2026.07.06 | ₩17,036 | ₩17,330 | ₩16,248 | ₩16,248 | -4.63% | 1.2만 |
|---|
| 2026.07.02 | ₩17,237 | ₩17,972 | ₩16,929 | ₩17,063 | -1.01% | 1.2만 |
|---|
| 2026.07.01 | ₩16,903 | ₩18,225 | ₩16,903 | ₩17,945 | +6.17% | 2.1만 |
|---|
| 2026.06.30 | ₩17,638 | ₩18,079 | ₩16,609 | ₩16,782 | -4.85% | 1.9만 |
|---|
| 2026.06.29 | ₩18,239 | ₩18,239 | ₩16,929 | ₩17,771 | -2.56% | 1.7만 |
|---|
| 2026.06.26 | ₩16,555 | ₩18,092 | ₩16,555 | ₩17,958 | +8.47% | 13만 |
|---|
| 2026.06.25 | ₩17,143 | ₩17,223 | ₩16,729 | ₩16,729 | -2.42% | 6.9천 |
|---|
| 2026.06.24 | ₩17,584 | ₩18,533 | ₩16,529 | ₩16,943 | -3.65% | 1만 |
|---|
| 2026.06.23 | ₩16,542 | ₩16,756 | ₩16,515 | ₩16,756 | +1.29% | 5.9천 |
|---|
| 2026.06.22 | ₩17,090 | ₩17,317 | ₩15,860 | ₩16,555 | -3.13% | 1.6만 |
|---|
| 2026.06.18 | ₩17,571 | ₩17,571 | ₩15,914 | ₩16,836 | -4.18% | 2.9만 |
|---|
| 2026.06.17 | ₩16,916 | ₩17,651 | ₩16,916 | ₩17,397 | +2.84% | 1.3만 |
|---|
| 2026.06.16 | ₩17,945 | ₩17,945 | ₩17,143 | ₩17,143 | -4.47% | 1.5만 |
|---|
| 2026.06.15 | ₩19,027 | ₩19,027 | ₩17,517 | ₩17,785 | -6.53% | 1.1만 |
|---|
| 2026.06.12 | ₩19,308 | ₩19,428 | ₩18,332 | ₩18,666 | -3.32% | 2.2만 |
|---|
| 2026.06.11 | ₩17,985 | ₩18,960 | ₩17,237 | ₩18,947 | +5.35% | 2.2만 |
|---|
| 2026.06.10 | ₩17,036 | ₩18,292 | ₩16,088 | ₩18,252 | +7.14% | 1.9만 |
|---|
| 2026.06.09 | ₩17,290 | ₩17,410 | ₩16,782 | ₩16,782 | -2.94% | 7.1천 |
|---|
| 2026.06.08 | ₩17,678 | ₩17,838 | ₩17,143 | ₩17,197 | -2.72% | 8.4천 |
|---|
| 2026.06.05 | ₩16,635 | ₩17,477 | ₩16,382 | ₩17,477 | +5.06% | 1.1만 |
|---|
| 2026.06.04 | ₩17,090 | ₩17,263 | ₩16,368 | ₩16,368 | -4.22% | 9.6천 |
|---|
| 2026.06.03 | ₩17,010 | ₩17,477 | ₩16,261 | ₩16,863 | -0.86% | 2.3만 |
|---|
| 2026.06.02 | ₩17,370 | ₩17,878 | ₩16,716 | ₩17,183 | -1.08% | 1.4만 |
|---|
| 2026.06.01 | ₩17,183 | ₩17,611 | ₩16,769 | ₩17,611 | +2.49% | 4.5천 |
|---|
| 2026.05.29 | ₩17,504 | ₩17,891 | ₩16,876 | ₩17,571 | +0.38% | 3.2만 |
|---|
| 2026.05.28 | ₩17,170 | ₩17,651 | ₩16,756 | ₩17,437 | +1.56% | 5.4천 |
|---|
| 2026.05.27 | ₩16,823 | ₩17,624 | ₩16,782 | ₩17,183 | +2.14% | 1만 |
|---|
| 2026.05.26 | ₩16,288 | ₩16,956 | ₩16,288 | ₩16,956 | +4.10% | 1.5만 |
|---|
| 2026.05.22 | ₩16,729 | ₩16,729 | ₩15,994 | ₩16,101 | -3.75% | 6.2천 |
|---|
| 2026.05.21 | ₩16,088 | ₩16,542 | ₩16,021 | ₩16,529 | +2.74% | 9.4천 |
|---|
| 2026.05.20 | ₩16,395 | ₩16,555 | ₩15,713 | ₩16,048 | -2.12% | 1.3만 |
|---|
| 2026.05.19 | ₩16,809 | ₩16,809 | ₩15,981 | ₩16,168 | -3.82% | 1.3만 |
|---|
| 2026.05.18 | ₩16,074 | ₩16,956 | ₩15,927 | ₩16,729 | +4.07% | 1.2만 |
|---|
| 2026.05.15 | ₩17,290 | ₩17,597 | ₩16,034 | ₩16,555 | -4.25% | 1.6만 |
|---|
| 2026.05.14 | ₩16,542 | ₩17,624 | ₩16,542 | ₩17,624 | +6.54% | 2만 |
|---|
| 2026.05.13 | ₩14,858 | ₩16,809 | ₩14,698 | ₩16,662 | +12.14% | 1.8만 |
|---|
| 2026.05.12 | ₩15,607 | ₩16,128 | ₩14,818 | ₩15,219 | -2.48% | 2.8만 |
|---|
| 2026.05.11 | ₩15,954 | ₩16,074 | ₩15,232 | ₩15,580 | -2.35% | 6.2천 |
|---|
| 2026.05.08 | ₩16,288 | ₩16,555 | ₩15,954 | ₩15,954 | -2.05% | 1.3만 |
|---|
| 2026.05.07 | ₩15,713 | ₩16,555 | ₩15,206 | ₩16,328 | +3.91% | 2.1만 |
|---|
| 2026.05.06 | ₩15,633 | ₩16,168 | ₩15,406 | ₩15,901 | +1.71% | 3.7만 |
|---|
| 2026.05.05 | ₩15,420 | ₩16,034 | ₩15,126 | ₩15,687 | +1.73% | 1.9만 |
|---|
| 2026.05.04 | ₩14,832 | ₩15,433 | ₩14,564 | ₩15,406 | +3.87% | 4.7만 |
|---|
| 2026.05.01 | ₩15,633 | ₩15,740 | ₩14,872 | ₩14,898 | -4.70% | 3만 |
|---|
| 2026.04.30 | ₩15,540 | ₩15,847 | ₩15,246 | ₩15,460 | -0.52% | 1.3만 |
|---|
| 2026.04.29 | ₩15,059 | ₩15,901 | ₩14,751 | ₩15,633 | +3.82% | 2.1만 |
|---|
| 2026.04.28 | ₩14,898 | ₩15,353 | ₩14,511 | ₩15,152 | +1.70% | 1.7만 |
|---|
| 2026.04.27 | ₩14,591 | ₩15,366 | ₩14,150 | ₩14,979 | +2.66% | 3.7만 |
|---|
| 2026.04.24 | ₩13,963 | ₩14,818 | ₩13,883 | ₩14,778 | +5.84% | 1.3만 |
|---|
| 2026.04.23 | ₩14,057 | ₩14,591 | ₩13,856 | ₩14,003 | -0.38% | 1만 |
|---|
| 2026.04.22 | ₩13,549 | ₩14,190 | ₩13,549 | ₩13,990 | +3.25% | 1.5만 |
|---|
| 2026.04.21 | ₩14,631 | ₩14,898 | ₩13,415 | ₩13,415 | -8.31% | 2.7만 |
|---|
| 2026.04.20 | ₩14,017 | ₩14,431 | ₩14,017 | ₩14,204 | +1.33% | 1.1만 |
|---|
| 2026.04.17 | ₩13,696 | ₩14,257 | ₩13,642 | ₩13,950 | +1.85% | 1.9만 |
|---|
| 2026.04.16 | ₩13,616 | ₩14,484 | ₩13,469 | ₩13,602 | -0.10% | 2.2만 |
|---|
| 2026.04.15 | ₩13,896 | ₩14,150 | ₩13,656 | ₩13,696 | -1.44% | 2만 |
|---|
| 2026.04.14 | ₩13,763 | ₩14,645 | ₩13,682 | ₩13,870 | +0.78% | 3만 |
|---|
| 2026.04.13 | ₩13,883 | ₩14,444 | ₩13,522 | ₩13,669 | -1.54% | 1.1만 |
|---|
| 2026.04.10 | ₩14,217 | ₩14,297 | ₩13,696 | ₩13,736 | -3.38% | 1.3만 |
|---|
| 2026.04.09 | ₩14,351 | ₩14,698 | ₩14,164 | ₩14,297 | -0.37% | 1.8만 |
|---|
| 2026.04.08 | ₩14,190 | ₩14,952 | ₩14,190 | ₩14,511 | +2.26% | 1.9만 |
|---|
| 2026.04.07 | ₩13,843 | ₩14,150 | ₩13,763 | ₩13,763 | -0.58% | 1.8만 |
|---|
| 2026.04.06 | ₩13,549 | ₩14,738 | ₩13,549 | ₩14,030 | +3.55% | 4.5만 |
|---|
| 2026.04.02 | ₩13,402 | ₩13,789 | ₩13,362 | ₩13,669 | +1.99% | 2.6만 |
|---|
| 2026.04.01 | ₩13,536 | ₩14,003 | ₩13,322 | ₩13,669 | +0.99% | 1.7만 |
|---|
| 2026.03.31 | ₩13,282 | ₩13,896 | ₩12,948 | ₩13,335 | +0.40% | 1.6만 |
|---|
| 2026.03.30 | ₩13,362 | ₩13,362 | ₩12,961 | ₩13,081 | -2.10% | 1.7만 |
|---|
| 2026.03.27 | ₩13,429 | ₩13,883 | ₩13,215 | ₩13,282 | -1.09% | 9.8천 |
|---|
| 2026.03.26 | ₩13,495 | ₩13,910 | ₩13,348 | ₩13,402 | -0.69% | 2.5만 |
|---|
| 2026.03.25 | ₩13,362 | ₩13,990 | ₩13,362 | ₩13,642 | +2.10% | 1.1만 |
|---|
| 2026.03.24 | ₩13,910 | ₩14,604 | ₩13,442 | ₩13,495 | -2.98% | 1.5만 |
|---|
| 2026.03.23 | ₩13,389 | ₩14,711 | ₩13,389 | ₩14,003 | +4.59% | 2.6만 |
|---|
| 2026.03.20 | ₩13,749 | ₩14,110 | ₩12,894 | ₩13,135 | -4.47% | 5.1만 |
|---|
| 2026.03.19 | ₩13,362 | ₩14,377 | ₩13,362 | ₩13,723 | +2.70% | 1.5만 |
|---|
| 2026.03.18 | ₩14,270 | ₩14,270 | ₩13,402 | ₩13,429 | -5.90% | 1.5만 |
|---|
| 2026.03.17 | ₩14,431 | ₩14,992 | ₩14,284 | ₩14,284 | -1.02% | 1.1만 |
|---|
| 2026.03.16 | ₩14,551 | ₩15,045 | ₩14,404 | ₩14,417 | -0.92% | 1.6만 |
|---|
| 2026.03.13 | ₩14,885 | ₩15,072 | ₩14,511 | ₩14,511 | -2.51% | 1.8만 |
|---|
| 2026.03.12 | ₩13,829 | ₩15,232 | ₩13,829 | ₩14,484 | +4.73% | 9.8천 |
|---|
| 2026.03.11 | ₩13,896 | ₩14,471 | ₩13,896 | ₩13,950 | +0.38% | 1.1만 |
|---|
| 2026.03.10 | ₩14,965 | ₩14,965 | ₩14,030 | ₩14,030 | -6.25% | 1.4만 |
|---|
| 2026.03.09 | ₩14,685 | ₩15,126 | ₩14,645 | ₩14,965 | +1.91% | 9.6천 |
|---|
| 2026.03.06 | ₩14,083 | ₩15,032 | ₩13,723 | ₩14,711 | +4.46% | 1.3만 |
|---|
| 2026.03.05 | ₩14,912 | ₩14,912 | ₩14,230 | ₩14,351 | -3.76% | 1.4만 |
|---|
| 2026.03.04 | ₩15,540 | ₩16,101 | ₩14,965 | ₩15,045 | -3.18% | 1.4만 |
|---|
| 2026.03.03 | ₩15,687 | ₩16,662 | ₩15,446 | ₩15,473 | -1.36% | 1.6만 |
|---|
| 2026.03.02 | ₩15,500 | ₩16,235 | ₩15,366 | ₩15,914 | +2.67% | 1.8만 |
|---|
| 2026.02.27 | ₩16,168 | ₩16,168 | ₩15,273 | ₩15,580 | -3.64% | 2.2만 |
|---|
| 2026.02.26 | ₩16,101 | ₩16,676 | ₩16,061 | ₩16,301 | +1.24% | 1.1만 |
|---|
| 2026.02.25 | ₩16,061 | ₩16,542 | ₩15,513 | ₩16,355 | +1.83% | 1.1만 |
|---|
| 2026.02.24 | ₩15,420 | ₩16,475 | ₩15,353 | ₩15,901 | +3.12% | 1.5만 |
|---|
| 2026.02.23 | ₩15,566 | ₩15,954 | ₩15,139 | ₩15,353 | -1.37% | 2.4만 |
|---|
| 2026.02.20 | ₩14,711 | ₩15,687 | ₩14,711 | ₩15,473 | +5.18% | 1.1만 |
|---|
| 2026.02.19 | ₩14,538 | ₩14,845 | ₩14,511 | ₩14,711 | +1.19% | 9.9천 |
|---|
| 2026.02.18 | ₩14,631 | ₩14,938 | ₩14,444 | ₩14,471 | -1.10% | 1.8만 |
|---|
| 2026.02.17 | ₩14,564 | ₩14,938 | ₩14,057 | ₩14,351 | -1.47% | 1.8만 |
|---|
| 2026.02.13 | ₩14,110 | ₩14,965 | ₩14,110 | ₩14,524 | +2.94% | 6.9천 |
|---|
| 2026.02.12 | ₩14,070 | ₩14,257 | ₩13,736 | ₩14,257 | +1.33% | 2.1만 |
|---|
| 2026.02.11 | ₩14,404 | ₩14,404 | ₩13,923 | ₩13,923 | -3.34% | 1.8만 |
|---|
| 2026.02.10 | ₩14,431 | ₩14,805 | ₩14,284 | ₩14,337 | -0.65% | 1.8만 |
|---|
| 2026.02.09 | ₩14,671 | ₩15,112 | ₩14,417 | ₩14,511 | -1.09% | 1만 |
|---|
| 2026.02.06 | ₩14,832 | ₩14,938 | ₩14,297 | ₩14,631 | -1.35% | 6.6만 |
|---|
| 2026.02.05 | ₩14,765 | ₩15,366 | ₩14,645 | ₩14,778 | +0.09% | 3.3만 |
|---|
| 2026.02.04 | ₩15,954 | ₩15,954 | ₩14,177 | ₩14,979 | -6.11% | 4.4만 |
|---|
| 2026.02.03 | ₩14,725 | ₩15,994 | ₩14,725 | ₩15,994 | +8.62% | 1.6만 |
|---|
| 2026.02.02 | ₩14,938 | ₩15,326 | ₩14,711 | ₩14,992 | +0.36% | 7.2만 |
|---|
| 2026.01.30 | ₩14,898 | ₩15,259 | ₩14,872 | ₩15,005 | +0.72% | 1.5만 |
|---|
| 2026.01.29 | ₩14,457 | ₩15,299 | ₩14,417 | ₩15,299 | +5.82% | 1.5만 |
|---|
| 2026.01.28 | ₩14,564 | ₩14,645 | ₩14,164 | ₩14,645 | +0.55% | 2.1만 |
|---|
| 2026.01.27 | ₩14,511 | ₩14,979 | ₩14,498 | ₩14,872 | +2.49% | 1.2만 |
|---|
| 2026.01.26 | ₩15,099 | ₩15,099 | ₩14,404 | ₩14,645 | -3.01% | 1.6만 |
|---|
| 2026.01.23 | ₩15,179 | ₩15,273 | ₩14,698 | ₩15,099 | -0.53% | 5.3천 |
|---|
| 2026.01.22 | ₩15,179 | ₩15,540 | ₩15,005 | ₩15,166 | -0.09% | 9.3천 |
|---|
| 2026.01.21 | ₩14,805 | ₩15,406 | ₩14,698 | ₩15,273 | +3.16% | 2.9만 |
|---|
| 2026.01.20 | ₩14,591 | ₩14,792 | ₩14,431 | ₩14,645 | +0.37% | 2.6만 |
|---|
| 2026.01.16 | ₩14,591 | ₩14,992 | ₩14,257 | ₩14,631 | +0.27% | 3.8만 |
|---|
| 2026.01.15 | ₩14,471 | ₩14,765 | ₩14,164 | ₩14,645 | +1.20% | 2.8만 |
|---|
| 2026.01.14 | ₩14,257 | ₩14,351 | ₩14,043 | ₩14,244 | -0.09% | 1.7만 |
|---|
| 2026.01.13 | ₩14,671 | ₩15,232 | ₩13,803 | ₩14,190 | -3.28% | 4.3만 |
|---|
| 2026.01.12 | ₩14,671 | ₩15,326 | ₩14,498 | ₩14,685 | +0.09% | 4.3만 |
|---|
| 2026.01.09 | ₩14,551 | ₩14,765 | ₩14,204 | ₩14,471 | -0.55% | 3.4만 |
|---|
| 2026.01.08 | ₩14,671 | ₩14,885 | ₩14,244 | ₩14,404 | -1.82% | 7만 |
|---|
| 2026.01.07 | ₩14,351 | ₩14,832 | ₩14,097 | ₩14,297 | -0.37% | 4.5만 |
|---|
| 2026.01.06 | ₩14,364 | ₩14,551 | ₩13,763 | ₩14,351 | -0.09% | 3.7만 |
|---|
| 2026.01.05 | ₩14,324 | ₩15,874 | ₩14,324 | ₩14,484 | +1.12% | 4.3만 |
|---|
| 2026.01.02 | ₩14,578 | ₩14,578 | ₩14,097 | ₩14,297 | -1.92% | 3.6만 |
|---|
| 2025.12.31 | ₩13,723 | ₩14,377 | ₩13,723 | ₩14,043 | +2.34% | 5.4만 |
|---|
| 2025.12.30 | ₩13,963 | ₩14,391 | ₩13,068 | ₩13,763 | -1.44% | 6.1만 |
|---|
| 2025.12.29 | ₩13,856 | ₩14,057 | ₩13,255 | ₩13,763 | -0.68% | 2.7만 |
|---|
| 2025.12.26 | ₩13,629 | ₩14,832 | ₩13,402 | ₩13,910 | +2.06% | 4.6만 |
|---|
| 2025.12.24 | ₩12,827 | ₩14,003 | ₩12,493 | ₩13,629 | +6.25% | 6.9만 |
|---|
| 2025.12.23 | ₩12,320 | ₩12,881 | ₩12,320 | ₩12,573 | +2.06% | 3.8만 |
|---|
| 2025.12.22 | ₩11,304 | ₩12,480 | ₩11,144 | ₩12,453 | +10.17% | 5.7만 |
|---|
| 2025.12.19 | ₩11,505 | ₩11,505 | ₩11,037 | ₩11,224 | -2.44% | 4만 |
|---|
| 2025.12.18 | ₩10,943 | ₩11,905 | ₩10,730 | ₩11,625 | +6.23% | 11.2만 |
|---|
| 2025.12.17 | ₩10,289 | ₩10,422 | ₩9,861 | ₩10,329 | +0.39% | 4.1만 |
|---|
| 2025.12.16 | ₩10,395 | ₩10,743 | ₩10,182 | ₩10,289 | -1.03% | 2.4만 |
|---|
| 2025.12.15 | ₩10,623 | ₩10,997 | ₩9,914 | ₩10,382 | -2.26% | 6.2만 |
|---|
| 2025.12.12 | ₩10,730 | ₩11,064 | ₩10,235 | ₩10,556 | -1.62% | 2.9만 |
|---|
| 2025.12.11 | ₩10,342 | ₩11,170 | ₩10,275 | ₩10,836 | +4.78% | 3.5만 |
|---|
| 2025.12.10 | ₩10,796 | ₩10,890 | ₩10,048 | ₩10,142 | -6.06% | 23.9만 |
|---|
| 2025.12.09 | ₩11,157 | ₩11,398 | ₩10,877 | ₩10,997 | -1.44% | 2.6만 |
|---|
| 2025.12.08 | ₩10,756 | ₩11,170 | ₩10,583 | ₩11,037 | +2.61% | 5.2만 |
|---|
| 2025.12.05 | ₩11,130 | ₩11,344 | ₩10,476 | ₩10,556 | -5.16% | 2.2만 |
|---|
| 2025.12.04 | ₩11,358 | ₩11,358 | ₩10,850 | ₩11,130 | -2.00% | 1만 |
|---|
| 2025.12.03 | ₩10,970 | ₩11,839 | ₩10,730 | ₩11,344 | +3.41% | 3.2만 |
|---|
| 2025.12.02 | ₩11,384 | ₩11,384 | ₩10,756 | ₩10,756 | -5.52% | 2.2만 |
|---|
| 2025.12.01 | ₩11,531 | ₩11,972 | ₩11,023 | ₩11,424 | -0.93% | 3만 |
|---|
| 2025.11.28 | ₩11,692 | ₩11,812 | ₩10,168 | ₩11,611 | -0.69% | 8.3만 |
|---|
| 2025.11.26 | ₩11,611 | ₩12,012 | ₩11,291 | ₩11,558 | -0.46% | 8.4천 |
|---|
| 2025.11.25 | ₩11,852 | ₩11,852 | ₩11,518 | ₩11,518 | -2.82% | 5.2천 |
|---|
| 2025.11.24 | ₩12,306 | ₩12,306 | ₩11,545 | ₩11,972 | -2.71% | 1.2만 |
|---|
| 2025.11.21 | ₩11,651 | ₩12,213 | ₩11,411 | ₩12,213 | +4.82% | 1.5만 |
|---|
| 2025.11.20 | ₩12,373 | ₩12,533 | ₩11,090 | ₩11,638 | -5.94% | 9.5천 |
|---|
| 2025.11.19 | ₩12,333 | ₩12,333 | ₩11,972 | ₩11,972 | -2.93% | 6.8천 |
|---|
| 2025.11.18 | ₩13,148 | ₩13,148 | ₩11,986 | ₩12,253 | -6.81% | 7.6천 |
|---|
| 2025.11.17 | ₩12,092 | ₩12,293 | ₩11,758 | ₩12,226 | +1.10% | 1.2만 |
|---|
| 2025.11.14 | ₩12,426 | ₩12,841 | ₩12,039 | ₩12,039 | -3.12% | 2천 |
|---|
| 2025.11.13 | ₩12,961 | ₩13,041 | ₩12,226 | ₩12,680 | -2.16% | 1.3만 |
|---|
| 2025.11.12 | ₩12,934 | ₩13,095 | ₩12,934 | ₩13,028 | +0.72% | 6.8천 |
|---|
| 2025.11.11 | ₩13,041 | ₩13,121 | ₩12,667 | ₩13,121 | +0.61% | 1.2만 |
|---|
| 2025.11.10 | ₩12,734 | ₩13,268 | ₩12,426 | ₩13,268 | +4.20% | 9.9천 |
|---|
| 2025.11.07 | ₩13,362 | ₩13,362 | ₩11,718 | ₩12,921 | -3.30% | 1.2만 |
|---|
| 2025.11.06 | ₩11,398 | ₩11,678 | ₩11,184 | ₩11,184 | -1.88% | 1.1만 |
|---|
| 2025.11.05 | ₩11,505 | ₩11,598 | ₩11,398 | ₩11,558 | +0.46% | 6.8천 |
|---|
| 2025.11.04 | ₩11,064 | ₩11,264 | ₩10,716 | ₩11,170 | +0.97% | 1.1만 |
|---|
| 2025.11.03 | ₩11,291 | ₩11,545 | ₩10,355 | ₩10,890 | -3.55% | 2.7만 |
|---|
| 2025.10.31 | ₩11,304 | ₩11,585 | ₩11,117 | ₩11,398 | +0.83% | 4.4천 |
|---|
| 2025.10.30 | ₩11,344 | ₩11,772 | ₩11,104 | ₩11,438 | +0.82% | 1.4만 |
|---|
| 2025.10.29 | ₩11,571 | ₩12,092 | ₩11,277 | ₩11,291 | -2.42% | 1.3만 |
|---|
| 2025.10.28 | ₩11,184 | ₩11,705 | ₩11,023 | ₩11,157 | -0.24% | 1.6만 |
|---|
| 2025.10.27 | ₩11,531 | ₩11,732 | ₩11,064 | ₩11,064 | -4.06% | 1.6만 |
|---|
| 2025.10.24 | ₩11,598 | ₩11,892 | ₩11,411 | ₩11,478 | -1.04% | 3.7천 |
|---|
| 2025.10.23 | ₩11,571 | ₩11,892 | ₩11,384 | ₩11,438 | -1.15% | 4.9만 |
|---|
| 2025.10.22 | ₩11,411 | ₩11,825 | ₩11,358 | ₩11,758 | +3.04% | 2.7만 |
|---|
| 2025.10.21 | ₩11,692 | ₩11,692 | ₩11,358 | ₩11,358 | -2.86% | 4천 |
|---|
| 2025.10.20 | ₩11,598 | ₩11,598 | ₩11,251 | ₩11,251 | -3.00% | 4.4천 |
|---|
| 2025.10.17 | ₩11,358 | ₩11,959 | ₩11,197 | ₩11,197 | -1.41% | 1만 |
|---|
| 2025.10.16 | ₩11,451 | ₩11,758 | ₩11,237 | ₩11,358 | -0.82% | 7.1천 |
|---|
| 2025.10.15 | ₩11,478 | ₩11,852 | ₩11,478 | ₩11,611 | +1.16% | 2.3천 |
|---|
| 2025.10.14 | ₩11,518 | ₩11,531 | ₩11,478 | ₩11,478 | -0.35% | 2.5천 |
|---|
| 2025.10.13 | ₩11,117 | ₩12,052 | ₩10,743 | ₩11,718 | +5.41% | 2.2만 |
|---|
| 2025.10.10 | ₩11,692 | ₩11,812 | ₩11,104 | ₩11,117 | -4.91% | 1.5만 |
|---|