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 | ₩24,065 | ₩24,372 | ₩22,877 | ₩22,957 | -4.60% | 3만 |
| 2026.10.08 | ₩24,572 | ₩24,799 | ₩23,878 | ₩24,265 | -1.25% | 1.7만 |
| 2026.10.07 | ₩24,239 | ₩25,987 | ₩24,239 | ₩24,626 | +1.60% | 5.1만 |
| 2026.10.06 | ₩25,547 | ₩25,960 | ₩24,879 | ₩25,133 | -1.62% | 1.9만 |
| 2026.10.05 | ₩24,025 | ₩25,840 | ₩24,025 | ₩25,453 | +5.94% | 2.1만 |
| 2026.10.02 | ₩26,307 | ₩26,427 | ₩24,666 | ₩25,106 | -4.57% | 1.6만 |
| 2026.10.01 | ₩25,627 | ₩26,401 | ₩24,973 | ₩26,147 | +2.03% | 2만 |
| 2026.09.30 | ₩26,080 | ₩26,467 | ₩25,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,533 |
| -2.10% |
| 2.4만 |
| 2026.09.29 | ₩26,387 | ₩26,534 | ₩25,093 | ₩26,014 | -1.42% | 2.4만 |
|---|
| 2026.09.28 | ₩27,001 | ₩27,816 | ₩25,613 | ₩26,334 | -2.47% | 3만 |
|---|
| 2026.09.25 | ₩25,079 | ₩27,001 | ₩25,079 | ₩26,748 | +6.65% | 13만 |
|---|
| 2026.09.24 | ₩24,372 | ₩25,360 | ₩24,158 | ₩25,026 | +2.68% | 5만 |
|---|
| 2026.09.23 | ₩22,784 | ₩24,425 | ₩22,704 | ₩24,425 | +7.21% | 2.8만 |
|---|
| 2026.09.22 | ₩23,358 | ₩23,411 | ₩22,397 | ₩22,784 | -2.46% | 2.4만 |
|---|
| 2026.09.21 | ₩22,930 | ₩23,358 | ₩21,849 | ₩23,251 | +1.40% | 1.7만 |
|---|
| 2026.09.18 | ₩22,397 | ₩23,331 | ₩22,290 | ₩23,117 | +3.22% | 4.6만 |
|---|
| 2026.09.17 | ₩22,250 | ₩22,930 | ₩22,250 | ₩22,463 | +0.96% | 9.9천 |
|---|
| 2026.09.16 | ₩22,223 | ₩22,276 | ₩21,929 | ₩22,276 | +0.24% | 1.1만 |
|---|
| 2026.09.15 | ₩21,582 | ₩22,717 | ₩21,356 | ₩22,263 | +3.15% | 3.9만 |
|---|
| 2026.09.14 | ₩21,449 | ₩21,863 | ₩21,209 | ₩21,556 | +0.50% | 1.5만 |
|---|
| 2026.09.11 | ₩21,115 | ₩21,422 | ₩20,968 | ₩21,422 | +1.45% | 5.9천 |
|---|
| 2026.09.10 | ₩20,915 | ₩21,596 | ₩20,728 | ₩21,142 | +1.08% | 1.6만 |
|---|
| 2026.09.09 | ₩21,569 | ₩21,569 | ₩21,049 | ₩21,275 | -1.36% | 1.1만 |
|---|
| 2026.09.08 | ₩21,369 | ₩22,036 | ₩21,075 | ₩21,716 | +1.62% | 1.6만 |
|---|
| 2026.09.04 | ₩22,036 | ₩22,143 | ₩21,008 | ₩21,542 | -2.24% | 2만 |
|---|
| 2026.09.03 | ₩22,463 | ₩22,530 | ₩21,556 | ₩22,183 | -1.25% | 1.5만 |
|---|
| 2026.09.02 | ₩21,636 | ₩23,331 | ₩21,502 | ₩22,303 | +3.08% | 3.9만 |
|---|
| 2026.09.01 | ₩21,235 | ₩21,783 | ₩20,795 | ₩21,449 | +1.01% | 1.4만 |
|---|
| 2026.08.31 | ₩21,876 | ₩23,211 | ₩21,155 | ₩21,302 | -2.62% | 9.5천 |
|---|
| 2026.08.28 | ₩21,396 | ₩22,810 | ₩21,396 | ₩21,863 | +2.18% | 2.5만 |
|---|
| 2026.08.27 | ₩22,810 | ₩23,131 | ₩19,527 | ₩21,396 | -6.20% | 2.9만 |
|---|
| 2026.08.26 | ₩23,224 | ₩23,358 | ₩22,557 | ₩22,770 | -1.95% | 1.1만 |
|---|
| 2026.08.25 | ₩23,544 | ₩23,625 | ₩22,410 | ₩23,291 | -1.08% | 2.2만 |
|---|
| 2026.08.24 | ₩22,877 | ₩23,731 | ₩22,677 | ₩23,518 | +2.80% | 3만 |
|---|
| 2026.08.21 | ₩22,784 | ₩23,024 | ₩22,196 | ₩22,877 | +0.41% | 4.5만 |
|---|
| 2026.08.20 | ₩22,303 | ₩22,744 | ₩22,076 | ₩22,744 | +1.97% | 5.4만 |
|---|
| 2026.08.19 | ₩22,370 | ₩22,677 | ₩21,889 | ₩22,303 | -0.30% | 1.3만 |
|---|
| 2026.08.18 | ₩21,903 | ₩22,437 | ₩21,903 | ₩22,317 | +1.89% | 3.2만 |
|---|
| 2026.08.17 | ₩22,423 | ₩22,957 | ₩21,089 | ₩21,556 | -3.87% | 3.5만 |
|---|
| 2026.08.14 | ₩24,212 | ₩24,225 | ₩22,397 | ₩22,450 | -7.28% | 2만 |
|---|
| 2026.08.13 | ₩23,051 | ₩25,373 | ₩22,076 | ₩23,638 | +2.55% | 6만 |
|---|
| 2026.08.12 | ₩23,091 | ₩23,091 | ₩22,010 | ₩22,210 | -3.82% | 1.5만 |
|---|
| 2026.08.11 | ₩19,620 | ₩25,360 | ₩19,620 | ₩22,944 | +16.94% | 9만 |
|---|
| 2026.08.10 | ₩17,845 | ₩18,553 | ₩17,792 | ₩18,112 | +1.50% | 1.2만 |
|---|
| 2026.08.07 | ₩17,058 | ₩17,738 | ₩16,831 | ₩17,725 | +3.91% | 1.1만 |
|---|
| 2026.08.06 | ₩17,351 | ₩18,486 | ₩16,964 | ₩17,018 | -1.92% | 10만 |
|---|
| 2026.08.05 | ₩17,725 | ₩18,019 | ₩17,098 | ₩17,098 | -3.54% | 5.8천 |
|---|
| 2026.08.04 | ₩18,513 | ₩18,699 | ₩17,592 | ₩17,592 | -4.97% | 1.4만 |
|---|
| 2026.08.03 | ₩17,205 | ₩19,127 | ₩17,205 | ₩18,913 | +9.93% | 9.3천 |
|---|
| 2026.07.31 | ₩18,272 | ₩18,619 | ₩17,245 | ₩17,245 | -5.62% | 8.5천 |
|---|
| 2026.07.30 | ₩18,299 | ₩18,406 | ₩17,965 | ₩17,965 | -1.82% | 3.5천 |
|---|
| 2026.07.29 | ₩18,326 | ₩18,486 | ₩17,845 | ₩18,152 | -0.95% | 6.1천 |
|---|
| 2026.07.28 | ₩18,459 | ₩18,993 | ₩17,458 | ₩18,446 | -0.07% | 2.9만 |
|---|
| 2026.07.27 | ₩17,485 | ₩18,633 | ₩17,485 | ₩18,406 | +5.27% | 2.8만 |
|---|
| 2026.07.24 | ₩17,111 | ₩17,565 | ₩17,111 | ₩17,218 | +0.62% | 6.7천 |
|---|
| 2026.07.23 | ₩16,697 | ₩17,445 | ₩16,697 | ₩16,924 | +1.36% | 8.1천 |
|---|
| 2026.07.22 | ₩16,724 | ₩17,191 | ₩16,724 | ₩17,071 | +2.08% | 9.4천 |
|---|
| 2026.07.21 | ₩16,417 | ₩17,098 | ₩16,364 | ₩16,844 | +2.60% | 9.5천 |
|---|
| 2026.07.20 | ₩16,244 | ₩16,244 | ₩16,244 | ₩16,244 | 0.00% | 2.3천 |
|---|
| 2026.07.17 | ₩16,177 | ₩17,018 | ₩16,163 | ₩16,163 | -0.08% | 8.3천 |
|---|
| 2026.07.16 | ₩16,938 | ₩16,938 | ₩16,377 | ₩16,377 | -3.31% | 1.2만 |
|---|
| 2026.07.15 | ₩16,924 | ₩17,098 | ₩16,764 | ₩16,764 | -0.95% | 3.1천 |
|---|
| 2026.07.14 | ₩17,805 | ₩17,952 | ₩16,831 | ₩16,858 | -5.32% | 6.1천 |
|---|
| 2026.07.13 | ₩16,804 | ₩17,391 | ₩16,777 | ₩17,285 | +2.86% | 6.8천 |
|---|
| 2026.07.10 | ₩16,377 | ₩16,564 | ₩16,324 | ₩16,564 | +1.14% | 5.2천 |
|---|
| 2026.07.09 | ₩16,284 | ₩16,430 | ₩16,284 | ₩16,430 | +0.90% | 1.9천 |
|---|
| 2026.07.08 | ₩16,577 | ₩16,577 | ₩16,404 | ₩16,404 | -1.05% | 3.6천 |
|---|
| 2026.07.07 | ₩16,150 | ₩17,458 | ₩16,150 | ₩16,217 | +0.41% | 1.9만 |
|---|
| 2026.07.06 | ₩17,018 | ₩17,311 | ₩16,230 | ₩16,230 | -4.63% | 1.2만 |
|---|
| 2026.07.02 | ₩17,218 | ₩17,952 | ₩16,911 | ₩17,044 | -1.01% | 1.2만 |
|---|
| 2026.07.01 | ₩16,884 | ₩18,206 | ₩16,884 | ₩17,925 | +6.17% | 2.1만 |
|---|
| 2026.06.30 | ₩17,618 | ₩18,059 | ₩16,591 | ₩16,764 | -4.85% | 1.9만 |
|---|
| 2026.06.29 | ₩18,219 | ₩18,219 | ₩16,911 | ₩17,752 | -2.56% | 1.7만 |
|---|
| 2026.06.26 | ₩16,537 | ₩18,072 | ₩16,537 | ₩17,939 | +8.47% | 13만 |
|---|
| 2026.06.25 | ₩17,124 | ₩17,205 | ₩16,711 | ₩16,711 | -2.42% | 6.9천 |
|---|
| 2026.06.24 | ₩17,565 | ₩18,513 | ₩16,510 | ₩16,924 | -3.65% | 1만 |
|---|
| 2026.06.23 | ₩16,524 | ₩16,737 | ₩16,497 | ₩16,737 | +1.29% | 5.9천 |
|---|
| 2026.06.22 | ₩17,071 | ₩17,298 | ₩15,843 | ₩16,537 | -3.13% | 1.6만 |
|---|
| 2026.06.18 | ₩17,552 | ₩17,552 | ₩15,897 | ₩16,817 | -4.18% | 2.9만 |
|---|
| 2026.06.17 | ₩16,898 | ₩17,632 | ₩16,898 | ₩17,378 | +2.84% | 1.3만 |
|---|
| 2026.06.16 | ₩17,925 | ₩17,925 | ₩17,124 | ₩17,124 | -4.47% | 1.5만 |
|---|
| 2026.06.15 | ₩19,006 | ₩19,006 | ₩17,498 | ₩17,765 | -6.53% | 1.1만 |
|---|
| 2026.06.12 | ₩19,287 | ₩19,407 | ₩18,312 | ₩18,646 | -3.32% | 2.2만 |
|---|
| 2026.06.11 | ₩17,965 | ₩18,940 | ₩17,218 | ₩18,926 | +5.35% | 2.2만 |
|---|
| 2026.06.10 | ₩17,018 | ₩18,272 | ₩16,070 | ₩18,232 | +7.14% | 1.9만 |
|---|
| 2026.06.09 | ₩17,271 | ₩17,391 | ₩16,764 | ₩16,764 | -2.94% | 7.1천 |
|---|
| 2026.06.08 | ₩17,658 | ₩17,819 | ₩17,124 | ₩17,178 | -2.72% | 8.4천 |
|---|
| 2026.06.05 | ₩16,617 | ₩17,458 | ₩16,364 | ₩17,458 | +5.06% | 1.1만 |
|---|
| 2026.06.04 | ₩17,071 | ₩17,245 | ₩16,350 | ₩16,350 | -4.22% | 9.6천 |
|---|
| 2026.06.03 | ₩16,991 | ₩17,458 | ₩16,244 | ₩16,844 | -0.86% | 2.3만 |
|---|
| 2026.06.02 | ₩17,351 | ₩17,859 | ₩16,697 | ₩17,164 | -1.08% | 1.4만 |
|---|
| 2026.06.01 | ₩17,164 | ₩17,592 | ₩16,751 | ₩17,592 | +2.49% | 4.5천 |
|---|
| 2026.05.29 | ₩17,485 | ₩17,872 | ₩16,858 | ₩17,552 | +0.38% | 3.2만 |
|---|
| 2026.05.28 | ₩17,151 | ₩17,632 | ₩16,737 | ₩17,418 | +1.56% | 5.4천 |
|---|
| 2026.05.27 | ₩16,804 | ₩17,605 | ₩16,764 | ₩17,164 | +2.14% | 1만 |
|---|
| 2026.05.26 | ₩16,270 | ₩16,938 | ₩16,270 | ₩16,938 | +4.10% | 1.5만 |
|---|
| 2026.05.22 | ₩16,711 | ₩16,711 | ₩15,977 | ₩16,083 | -3.75% | 6.2천 |
|---|
| 2026.05.21 | ₩16,070 | ₩16,524 | ₩16,003 | ₩16,510 | +2.74% | 9.4천 |
|---|
| 2026.05.20 | ₩16,377 | ₩16,537 | ₩15,696 | ₩16,030 | -2.12% | 1.3만 |
|---|
| 2026.05.19 | ₩16,791 | ₩16,791 | ₩15,963 | ₩16,150 | -3.82% | 1.3만 |
|---|
| 2026.05.18 | ₩16,057 | ₩16,938 | ₩15,910 | ₩16,711 | +4.07% | 1.2만 |
|---|
| 2026.05.15 | ₩17,271 | ₩17,578 | ₩16,017 | ₩16,537 | -4.25% | 1.6만 |
|---|
| 2026.05.14 | ₩16,524 | ₩17,605 | ₩16,524 | ₩17,605 | +6.54% | 2만 |
|---|
| 2026.05.13 | ₩14,842 | ₩16,791 | ₩14,682 | ₩16,644 | +12.14% | 1.8만 |
|---|
| 2026.05.12 | ₩15,590 | ₩16,110 | ₩14,802 | ₩15,202 | -2.48% | 2.8만 |
|---|
| 2026.05.11 | ₩15,937 | ₩16,057 | ₩15,216 | ₩15,563 | -2.35% | 6.2천 |
|---|
| 2026.05.08 | ₩16,270 | ₩16,537 | ₩15,937 | ₩15,937 | -2.05% | 1.3만 |
|---|
| 2026.05.07 | ₩15,696 | ₩16,537 | ₩15,189 | ₩16,310 | +3.91% | 2.1만 |
|---|
| 2026.05.06 | ₩15,616 | ₩16,150 | ₩15,389 | ₩15,883 | +1.71% | 3.7만 |
|---|
| 2026.05.05 | ₩15,403 | ₩16,017 | ₩15,109 | ₩15,670 | +1.73% | 1.9만 |
|---|
| 2026.05.04 | ₩14,815 | ₩15,416 | ₩14,548 | ₩15,389 | +3.87% | 4.7만 |
|---|
| 2026.05.01 | ₩15,616 | ₩15,723 | ₩14,855 | ₩14,882 | -4.70% | 3만 |
|---|
| 2026.04.30 | ₩15,523 | ₩15,830 | ₩15,229 | ₩15,443 | -0.52% | 1.3만 |
|---|
| 2026.04.29 | ₩15,042 | ₩15,883 | ₩14,735 | ₩15,616 | +3.82% | 2.1만 |
|---|
| 2026.04.28 | ₩14,882 | ₩15,336 | ₩14,495 | ₩15,136 | +1.70% | 1.7만 |
|---|
| 2026.04.27 | ₩14,575 | ₩15,349 | ₩14,135 | ₩14,962 | +2.66% | 3.7만 |
|---|
| 2026.04.24 | ₩13,948 | ₩14,802 | ₩13,868 | ₩14,762 | +5.84% | 1.3만 |
|---|
| 2026.04.23 | ₩14,041 | ₩14,575 | ₩13,841 | ₩13,988 | -0.38% | 1만 |
|---|
| 2026.04.22 | ₩13,534 | ₩14,175 | ₩13,534 | ₩13,975 | +3.25% | 1.5만 |
|---|
| 2026.04.21 | ₩14,615 | ₩14,882 | ₩13,401 | ₩13,401 | -8.31% | 2.7만 |
|---|
| 2026.04.20 | ₩14,001 | ₩14,415 | ₩14,001 | ₩14,188 | +1.33% | 1.1만 |
|---|
| 2026.04.17 | ₩13,681 | ₩14,241 | ₩13,627 | ₩13,934 | +1.85% | 1.9만 |
|---|
| 2026.04.16 | ₩13,601 | ₩14,468 | ₩13,454 | ₩13,587 | -0.10% | 2.2만 |
|---|
| 2026.04.15 | ₩13,881 | ₩14,135 | ₩13,641 | ₩13,681 | -1.44% | 2만 |
|---|
| 2026.04.14 | ₩13,748 | ₩14,629 | ₩13,668 | ₩13,854 | +0.78% | 3만 |
|---|
| 2026.04.13 | ₩13,868 | ₩14,428 | ₩13,507 | ₩13,654 | -1.54% | 1.1만 |
|---|
| 2026.04.10 | ₩14,201 | ₩14,282 | ₩13,681 | ₩13,721 | -3.38% | 1.3만 |
|---|
| 2026.04.09 | ₩14,335 | ₩14,682 | ₩14,148 | ₩14,282 | -0.37% | 1.8만 |
|---|
| 2026.04.08 | ₩14,175 | ₩14,936 | ₩14,175 | ₩14,495 | +2.26% | 1.9만 |
|---|
| 2026.04.07 | ₩13,828 | ₩14,135 | ₩13,748 | ₩13,748 | -0.58% | 1.8만 |
|---|
| 2026.04.06 | ₩13,534 | ₩14,722 | ₩13,534 | ₩14,015 | +3.55% | 4.5만 |
|---|
| 2026.04.02 | ₩13,387 | ₩13,774 | ₩13,347 | ₩13,654 | +1.99% | 2.6만 |
|---|
| 2026.04.01 | ₩13,521 | ₩13,988 | ₩13,307 | ₩13,654 | +0.99% | 1.7만 |
|---|
| 2026.03.31 | ₩13,267 | ₩13,881 | ₩12,933 | ₩13,321 | +0.40% | 1.6만 |
|---|
| 2026.03.30 | ₩13,347 | ₩13,347 | ₩12,947 | ₩13,067 | -2.10% | 1.7만 |
|---|
| 2026.03.27 | ₩13,414 | ₩13,868 | ₩13,200 | ₩13,267 | -1.09% | 9.8천 |
|---|
| 2026.03.26 | ₩13,481 | ₩13,894 | ₩13,334 | ₩13,387 | -0.69% | 2.5만 |
|---|
| 2026.03.25 | ₩13,347 | ₩13,975 | ₩13,347 | ₩13,627 | +2.10% | 1.1만 |
|---|
| 2026.03.24 | ₩13,894 | ₩14,588 | ₩13,427 | ₩13,481 | -2.98% | 1.5만 |
|---|
| 2026.03.23 | ₩13,374 | ₩14,695 | ₩13,374 | ₩13,988 | +4.59% | 2.6만 |
|---|
| 2026.03.20 | ₩13,734 | ₩14,095 | ₩12,880 | ₩13,120 | -4.47% | 5.1만 |
|---|
| 2026.03.19 | ₩13,347 | ₩14,362 | ₩13,347 | ₩13,708 | +2.70% | 1.5만 |
|---|
| 2026.03.18 | ₩14,255 | ₩14,255 | ₩13,387 | ₩13,414 | -5.90% | 1.5만 |
|---|
| 2026.03.17 | ₩14,415 | ₩14,976 | ₩14,268 | ₩14,268 | -1.02% | 1.1만 |
|---|
| 2026.03.16 | ₩14,535 | ₩15,029 | ₩14,388 | ₩14,402 | -0.92% | 1.6만 |
|---|
| 2026.03.13 | ₩14,869 | ₩15,056 | ₩14,495 | ₩14,495 | -2.51% | 1.8만 |
|---|
| 2026.03.12 | ₩13,814 | ₩15,216 | ₩13,814 | ₩14,468 | +4.73% | 9.8천 |
|---|
| 2026.03.11 | ₩13,881 | ₩14,455 | ₩13,881 | ₩13,934 | +0.38% | 1.1만 |
|---|
| 2026.03.10 | ₩14,949 | ₩14,949 | ₩14,015 | ₩14,015 | -6.25% | 1.4만 |
|---|
| 2026.03.09 | ₩14,669 | ₩15,109 | ₩14,629 | ₩14,949 | +1.91% | 9.6천 |
|---|
| 2026.03.06 | ₩14,068 | ₩15,016 | ₩13,708 | ₩14,695 | +4.46% | 1.3만 |
|---|
| 2026.03.05 | ₩14,895 | ₩14,895 | ₩14,215 | ₩14,335 | -3.76% | 1.4만 |
|---|
| 2026.03.04 | ₩15,523 | ₩16,083 | ₩14,949 | ₩15,029 | -3.18% | 1.4만 |
|---|
| 2026.03.03 | ₩15,670 | ₩16,644 | ₩15,429 | ₩15,456 | -1.36% | 1.6만 |
|---|
| 2026.03.02 | ₩15,483 | ₩16,217 | ₩15,349 | ₩15,897 | +2.67% | 1.8만 |
|---|
| 2026.02.27 | ₩16,150 | ₩16,150 | ₩15,256 | ₩15,563 | -3.64% | 2.2만 |
|---|
| 2026.02.26 | ₩16,083 | ₩16,657 | ₩16,043 | ₩16,284 | +1.24% | 1.1만 |
|---|
| 2026.02.25 | ₩16,043 | ₩16,524 | ₩15,496 | ₩16,337 | +1.83% | 1.1만 |
|---|
| 2026.02.24 | ₩15,403 | ₩16,457 | ₩15,336 | ₩15,883 | +3.12% | 1.5만 |
|---|
| 2026.02.23 | ₩15,549 | ₩15,937 | ₩15,122 | ₩15,336 | -1.37% | 2.4만 |
|---|
| 2026.02.20 | ₩14,695 | ₩15,670 | ₩14,695 | ₩15,456 | +5.18% | 1.1만 |
|---|
| 2026.02.19 | ₩14,522 | ₩14,829 | ₩14,495 | ₩14,695 | +1.19% | 9.9천 |
|---|
| 2026.02.18 | ₩14,615 | ₩14,922 | ₩14,428 | ₩14,455 | -1.10% | 1.8만 |
|---|
| 2026.02.17 | ₩14,548 | ₩14,922 | ₩14,041 | ₩14,335 | -1.47% | 1.8만 |
|---|
| 2026.02.13 | ₩14,095 | ₩14,949 | ₩14,095 | ₩14,508 | +2.94% | 6.9천 |
|---|
| 2026.02.12 | ₩14,055 | ₩14,241 | ₩13,721 | ₩14,241 | +1.33% | 2.1만 |
|---|
| 2026.02.11 | ₩14,388 | ₩14,388 | ₩13,908 | ₩13,908 | -3.34% | 1.8만 |
|---|
| 2026.02.10 | ₩14,415 | ₩14,789 | ₩14,268 | ₩14,322 | -0.65% | 1.8만 |
|---|
| 2026.02.09 | ₩14,655 | ₩15,096 | ₩14,402 | ₩14,495 | -1.09% | 1만 |
|---|
| 2026.02.06 | ₩14,815 | ₩14,922 | ₩14,282 | ₩14,615 | -1.35% | 6.6만 |
|---|
| 2026.02.05 | ₩14,749 | ₩15,349 | ₩14,629 | ₩14,762 | +0.09% | 3.3만 |
|---|
| 2026.02.04 | ₩15,937 | ₩15,937 | ₩14,161 | ₩14,962 | -6.11% | 4.4만 |
|---|
| 2026.02.03 | ₩14,709 | ₩15,977 | ₩14,709 | ₩15,977 | +8.62% | 1.6만 |
|---|
| 2026.02.02 | ₩14,922 | ₩15,309 | ₩14,695 | ₩14,976 | +0.36% | 7.2만 |
|---|
| 2026.01.30 | ₩14,882 | ₩15,243 | ₩14,855 | ₩14,989 | +0.72% | 1.5만 |
|---|
| 2026.01.29 | ₩14,442 | ₩15,283 | ₩14,402 | ₩15,283 | +5.82% | 1.5만 |
|---|
| 2026.01.28 | ₩14,548 | ₩14,629 | ₩14,148 | ₩14,629 | +0.55% | 2.1만 |
|---|
| 2026.01.27 | ₩14,495 | ₩14,962 | ₩14,482 | ₩14,855 | +2.49% | 1.2만 |
|---|
| 2026.01.26 | ₩15,082 | ₩15,082 | ₩14,388 | ₩14,629 | -3.01% | 1.6만 |
|---|
| 2026.01.23 | ₩15,162 | ₩15,256 | ₩14,682 | ₩15,082 | -0.53% | 5.3천 |
|---|
| 2026.01.22 | ₩15,162 | ₩15,523 | ₩14,989 | ₩15,149 | -0.09% | 9.3천 |
|---|
| 2026.01.21 | ₩14,789 | ₩15,389 | ₩14,682 | ₩15,256 | +3.16% | 2.9만 |
|---|
| 2026.01.20 | ₩14,575 | ₩14,775 | ₩14,415 | ₩14,629 | +0.37% | 2.6만 |
|---|
| 2026.01.16 | ₩14,575 | ₩14,976 | ₩14,241 | ₩14,615 | +0.27% | 3.8만 |
|---|
| 2026.01.15 | ₩14,455 | ₩14,749 | ₩14,148 | ₩14,629 | +1.20% | 2.8만 |
|---|
| 2026.01.14 | ₩14,241 | ₩14,335 | ₩14,028 | ₩14,228 | -0.09% | 1.7만 |
|---|
| 2026.01.13 | ₩14,655 | ₩15,216 | ₩13,788 | ₩14,175 | -3.28% | 4.3만 |
|---|
| 2026.01.12 | ₩14,655 | ₩15,309 | ₩14,482 | ₩14,669 | +0.09% | 4.3만 |
|---|
| 2026.01.09 | ₩14,535 | ₩14,749 | ₩14,188 | ₩14,455 | -0.55% | 3.4만 |
|---|
| 2026.01.08 | ₩14,655 | ₩14,869 | ₩14,228 | ₩14,388 | -1.82% | 7만 |
|---|
| 2026.01.07 | ₩14,335 | ₩14,815 | ₩14,081 | ₩14,282 | -0.37% | 4.5만 |
|---|
| 2026.01.06 | ₩14,348 | ₩14,535 | ₩13,748 | ₩14,335 | -0.09% | 3.7만 |
|---|
| 2026.01.05 | ₩14,308 | ₩15,856 | ₩14,308 | ₩14,468 | +1.12% | 4.3만 |
|---|
| 2026.01.02 | ₩14,562 | ₩14,562 | ₩14,081 | ₩14,282 | -1.92% | 3.6만 |
|---|
| 2025.12.31 | ₩13,708 | ₩14,362 | ₩13,708 | ₩14,028 | +2.34% | 5.4만 |
|---|
| 2025.12.30 | ₩13,948 | ₩14,375 | ₩13,054 | ₩13,748 | -1.44% | 6.1만 |
|---|
| 2025.12.29 | ₩13,841 | ₩14,041 | ₩13,240 | ₩13,748 | -0.68% | 2.7만 |
|---|
| 2025.12.26 | ₩13,614 | ₩14,815 | ₩13,387 | ₩13,894 | +2.06% | 4.6만 |
|---|
| 2025.12.24 | ₩12,813 | ₩13,988 | ₩12,480 | ₩13,614 | +6.25% | 6.9만 |
|---|
| 2025.12.23 | ₩12,306 | ₩12,867 | ₩12,306 | ₩12,560 | +2.06% | 3.8만 |
|---|
| 2025.12.22 | ₩11,292 | ₩12,466 | ₩11,132 | ₩12,440 | +10.17% | 5.7만 |
|---|
| 2025.12.19 | ₩11,492 | ₩11,492 | ₩11,025 | ₩11,212 | -2.44% | 4만 |
|---|
| 2025.12.18 | ₩10,931 | ₩11,892 | ₩10,718 | ₩11,612 | +6.23% | 11.2만 |
|---|
| 2025.12.17 | ₩10,277 | ₩10,411 | ₩9,850 | ₩10,317 | +0.39% | 4.1만 |
|---|
| 2025.12.16 | ₩10,384 | ₩10,731 | ₩10,171 | ₩10,277 | -1.03% | 2.4만 |
|---|
| 2025.12.15 | ₩10,611 | ₩10,985 | ₩9,904 | ₩10,371 | -2.26% | 6.2만 |
|---|
| 2025.12.12 | ₩10,718 | ₩11,051 | ₩10,224 | ₩10,544 | -1.62% | 2.9만 |
|---|
| 2025.12.11 | ₩10,331 | ₩11,158 | ₩10,264 | ₩10,825 | +4.78% | 3.5만 |
|---|
| 2025.12.10 | ₩10,785 | ₩10,878 | ₩10,037 | ₩10,131 | -6.06% | 23.9만 |
|---|
| 2025.12.09 | ₩11,145 | ₩11,385 | ₩10,865 | ₩10,985 | -1.44% | 2.6만 |
|---|
| 2025.12.08 | ₩10,744 | ₩11,158 | ₩10,571 | ₩11,025 | +2.61% | 5.2만 |
|---|
| 2025.12.05 | ₩11,118 | ₩11,332 | ₩10,464 | ₩10,544 | -5.16% | 2.2만 |
|---|
| 2025.12.04 | ₩11,345 | ₩11,345 | ₩10,838 | ₩11,118 | -2.00% | 1만 |
|---|
| 2025.12.03 | ₩10,958 | ₩11,826 | ₩10,718 | ₩11,332 | +3.41% | 3.2만 |
|---|
| 2025.12.02 | ₩11,372 | ₩11,372 | ₩10,744 | ₩10,744 | -5.52% | 2.2만 |
|---|
| 2025.12.01 | ₩11,519 | ₩11,959 | ₩11,011 | ₩11,412 | -0.93% | 3만 |
|---|
| 2025.11.28 | ₩11,679 | ₩11,799 | ₩10,157 | ₩11,599 | -0.69% | 8.3만 |
|---|
| 2025.11.26 | ₩11,599 | ₩11,999 | ₩11,278 | ₩11,545 | -0.46% | 8.4천 |
|---|
| 2025.11.25 | ₩11,839 | ₩11,839 | ₩11,505 | ₩11,505 | -2.82% | 5.2천 |
|---|
| 2025.11.24 | ₩12,293 | ₩12,293 | ₩11,532 | ₩11,959 | -2.71% | 1.2만 |
|---|
| 2025.11.21 | ₩11,639 | ₩12,199 | ₩11,399 | ₩12,199 | +4.82% | 1.5만 |
|---|
| 2025.11.20 | ₩12,360 | ₩12,520 | ₩11,078 | ₩11,625 | -5.94% | 9.5천 |
|---|
| 2025.11.19 | ₩12,319 | ₩12,319 | ₩11,959 | ₩11,959 | -2.93% | 6.8천 |
|---|
| 2025.11.18 | ₩13,134 | ₩13,134 | ₩11,972 | ₩12,239 | -6.81% | 7.6천 |
|---|
| 2025.11.17 | ₩12,079 | ₩12,279 | ₩11,746 | ₩12,213 | +1.10% | 1.2만 |
|---|
| 2025.11.14 | ₩12,413 | ₩12,827 | ₩12,026 | ₩12,026 | -3.12% | 2천 |
|---|
| 2025.11.13 | ₩12,947 | ₩13,027 | ₩12,213 | ₩12,666 | -2.16% | 1.3만 |
|---|
| 2025.11.12 | ₩12,920 | ₩13,080 | ₩12,920 | ₩13,014 | +0.72% | 6.8천 |
|---|
| 2025.11.11 | ₩13,027 | ₩13,107 | ₩12,653 | ₩13,107 | +0.61% | 1.2만 |
|---|
| 2025.11.10 | ₩12,720 | ₩13,254 | ₩12,413 | ₩13,254 | +4.20% | 9.9천 |
|---|
| 2025.11.07 | ₩13,347 | ₩13,347 | ₩11,705 | ₩12,907 | -3.30% | 1.2만 |
|---|
| 2025.11.06 | ₩11,385 | ₩11,665 | ₩11,172 | ₩11,172 | -1.88% | 1.1만 |
|---|
| 2025.11.05 | ₩11,492 | ₩11,585 | ₩11,385 | ₩11,545 | +0.46% | 6.8천 |
|---|
| 2025.11.04 | ₩11,051 | ₩11,252 | ₩10,704 | ₩11,158 | +0.97% | 1.1만 |
|---|
| 2025.11.03 | ₩11,278 | ₩11,532 | ₩10,344 | ₩10,878 | -3.55% | 2.7만 |
|---|
| 2025.10.31 | ₩11,292 | ₩11,572 | ₩11,105 | ₩11,385 | +0.83% | 4.4천 |
|---|
| 2025.10.30 | ₩11,332 | ₩11,759 | ₩11,092 | ₩11,425 | +0.82% | 1.4만 |
|---|
| 2025.10.29 | ₩11,559 | ₩12,079 | ₩11,265 | ₩11,278 | -2.42% | 1.3만 |
|---|
| 2025.10.28 | ₩11,172 | ₩11,692 | ₩11,011 | ₩11,145 | -0.24% | 1.6만 |
|---|
| 2025.10.27 | ₩11,519 | ₩11,719 | ₩11,051 | ₩11,051 | -4.06% | 1.6만 |
|---|
| 2025.10.24 | ₩11,585 | ₩11,879 | ₩11,399 | ₩11,465 | -1.04% | 3.7천 |
|---|
| 2025.10.23 | ₩11,559 | ₩11,879 | ₩11,372 | ₩11,425 | -1.15% | 4.9만 |
|---|
| 2025.10.22 | ₩11,399 | ₩11,812 | ₩11,345 | ₩11,746 | +3.04% | 2.7만 |
|---|
| 2025.10.21 | ₩11,679 | ₩11,679 | ₩11,345 | ₩11,345 | -2.86% | 4천 |
|---|
| 2025.10.20 | ₩11,585 | ₩11,585 | ₩11,238 | ₩11,238 | -3.00% | 4.4천 |
|---|
| 2025.10.17 | ₩11,345 | ₩11,946 | ₩11,185 | ₩11,185 | -1.41% | 1만 |
|---|
| 2025.10.16 | ₩11,439 | ₩11,746 | ₩11,225 | ₩11,345 | -0.82% | 7.1천 |
|---|
| 2025.10.15 | ₩11,465 | ₩11,839 | ₩11,465 | ₩11,599 | +1.16% | 2.3천 |
|---|
| 2025.10.14 | ₩11,505 | ₩11,519 | ₩11,465 | ₩11,465 | -0.35% | 2.5천 |
|---|
| 2025.10.13 | ₩11,105 | ₩12,039 | ₩10,731 | ₩11,705 | +5.41% | 2.2만 |
|---|
| 2025.10.10 | ₩11,679 | ₩11,799 | ₩11,092 | ₩11,105 | -4.91% | 1.5만 |
|---|