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 | ₩24,109 | ₩24,416 | ₩22,919 | ₩22,999 | -4.60% | 3만 |
| 2026.10.08 | ₩24,617 | ₩24,844 | ₩23,922 | ₩24,309 | -1.25% | 1.7만 |
| 2026.10.07 | ₩24,283 | ₩26,034 | ₩24,283 | ₩24,670 | +1.60% | 5.1만 |
| 2026.10.06 | ₩25,593 | ₩26,008 | ₩24,924 | ₩25,179 | -1.62% | 1.9만 |
| 2026.10.05 | ₩24,069 | ₩25,887 | ₩24,069 | ₩25,499 | +5.94% | 2.1만 |
| 2026.10.02 | ₩26,355 | ₩26,476 | ₩24,711 | ₩25,152 | -4.57% | 1.6만 |
| 2026.10.01 | ₩25,673 | ₩26,449 | ₩25,018 | ₩26,195 | +2.03% | 2만 |
| 2026.09.30 | ₩26,128 | ₩26,516 | ₩25,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,580 |
| -2.10% |
| 2.4만 |
| 2026.09.29 | ₩26,435 | ₩26,583 | ₩25,138 | ₩26,061 | -1.42% | 2.4만 |
|---|
| 2026.09.28 | ₩27,051 | ₩27,866 | ₩25,660 | ₩26,382 | -2.47% | 3만 |
|---|
| 2026.09.25 | ₩25,125 | ₩27,051 | ₩25,125 | ₩26,796 | +6.65% | 13만 |
|---|
| 2026.09.24 | ₩24,416 | ₩25,406 | ₩24,202 | ₩25,072 | +2.68% | 5만 |
|---|
| 2026.09.23 | ₩22,825 | ₩24,470 | ₩22,745 | ₩24,470 | +7.21% | 2.8만 |
|---|
| 2026.09.22 | ₩23,400 | ₩23,454 | ₩22,437 | ₩22,825 | -2.46% | 2.4만 |
|---|
| 2026.09.21 | ₩22,972 | ₩23,400 | ₩21,889 | ₩23,293 | +1.40% | 1.7만 |
|---|
| 2026.09.18 | ₩22,437 | ₩23,373 | ₩22,330 | ₩23,159 | +3.22% | 4.6만 |
|---|
| 2026.09.17 | ₩22,290 | ₩22,972 | ₩22,290 | ₩22,504 | +0.96% | 9.9천 |
|---|
| 2026.09.16 | ₩22,264 | ₩22,317 | ₩21,969 | ₩22,317 | +0.24% | 1.1만 |
|---|
| 2026.09.15 | ₩21,622 | ₩22,758 | ₩21,394 | ₩22,304 | +3.15% | 3.9만 |
|---|
| 2026.09.14 | ₩21,488 | ₩21,903 | ₩21,247 | ₩21,595 | +0.50% | 1.5만 |
|---|
| 2026.09.11 | ₩21,154 | ₩21,461 | ₩21,007 | ₩21,461 | +1.45% | 5.9천 |
|---|
| 2026.09.10 | ₩20,953 | ₩21,635 | ₩20,766 | ₩21,180 | +1.08% | 1.6만 |
|---|
| 2026.09.09 | ₩21,608 | ₩21,608 | ₩21,087 | ₩21,314 | -1.36% | 1.1만 |
|---|
| 2026.09.08 | ₩21,408 | ₩22,076 | ₩21,114 | ₩21,755 | +1.62% | 1.6만 |
|---|
| 2026.09.04 | ₩22,076 | ₩22,183 | ₩21,047 | ₩21,582 | -2.24% | 2만 |
|---|
| 2026.09.03 | ₩22,504 | ₩22,571 | ₩21,595 | ₩22,223 | -1.25% | 1.5만 |
|---|
| 2026.09.02 | ₩21,675 | ₩23,373 | ₩21,541 | ₩22,344 | +3.08% | 3.9만 |
|---|
| 2026.09.01 | ₩21,274 | ₩21,822 | ₩20,833 | ₩21,488 | +1.01% | 1.4만 |
|---|
| 2026.08.31 | ₩21,916 | ₩23,253 | ₩21,194 | ₩21,341 | -2.62% | 9.5천 |
|---|
| 2026.08.28 | ₩21,435 | ₩22,852 | ₩21,435 | ₩21,903 | +2.18% | 2.5만 |
|---|
| 2026.08.27 | ₩22,852 | ₩23,173 | ₩19,563 | ₩21,435 | -6.20% | 2.9만 |
|---|
| 2026.08.26 | ₩23,266 | ₩23,400 | ₩22,598 | ₩22,812 | -1.95% | 1.1만 |
|---|
| 2026.08.25 | ₩23,587 | ₩23,668 | ₩22,451 | ₩23,333 | -1.08% | 2.2만 |
|---|
| 2026.08.24 | ₩22,919 | ₩23,775 | ₩22,718 | ₩23,561 | +2.80% | 3만 |
|---|
| 2026.08.21 | ₩22,825 | ₩23,066 | ₩22,237 | ₩22,919 | +0.41% | 4.5만 |
|---|
| 2026.08.20 | ₩22,344 | ₩22,785 | ₩22,116 | ₩22,785 | +1.97% | 5.4만 |
|---|
| 2026.08.19 | ₩22,411 | ₩22,718 | ₩21,929 | ₩22,344 | -0.30% | 1.3만 |
|---|
| 2026.08.18 | ₩21,943 | ₩22,477 | ₩21,943 | ₩22,357 | +1.89% | 3.2만 |
|---|
| 2026.08.17 | ₩22,464 | ₩22,999 | ₩21,127 | ₩21,595 | -3.87% | 3.5만 |
|---|
| 2026.08.14 | ₩24,256 | ₩24,269 | ₩22,437 | ₩22,491 | -7.28% | 2만 |
|---|
| 2026.08.13 | ₩23,093 | ₩25,419 | ₩22,116 | ₩23,681 | +2.55% | 6만 |
|---|
| 2026.08.12 | ₩23,133 | ₩23,133 | ₩22,050 | ₩22,250 | -3.82% | 1.5만 |
|---|
| 2026.08.11 | ₩19,656 | ₩25,406 | ₩19,656 | ₩22,986 | +16.94% | 9만 |
|---|
| 2026.08.10 | ₩17,878 | ₩18,586 | ₩17,824 | ₩18,145 | +1.50% | 1.2만 |
|---|
| 2026.08.07 | ₩17,089 | ₩17,771 | ₩16,861 | ₩17,757 | +3.91% | 1.1만 |
|---|
| 2026.08.06 | ₩17,383 | ₩18,520 | ₩16,995 | ₩17,049 | -1.92% | 10만 |
|---|
| 2026.08.05 | ₩17,757 | ₩18,052 | ₩17,129 | ₩17,129 | -3.54% | 5.8천 |
|---|
| 2026.08.04 | ₩18,546 | ₩18,733 | ₩17,624 | ₩17,624 | -4.97% | 1.4만 |
|---|
| 2026.08.03 | ₩17,236 | ₩19,161 | ₩17,236 | ₩18,947 | +9.93% | 9.3천 |
|---|
| 2026.07.31 | ₩18,306 | ₩18,653 | ₩17,276 | ₩17,276 | -5.62% | 8.5천 |
|---|
| 2026.07.30 | ₩18,332 | ₩18,439 | ₩17,998 | ₩17,998 | -1.82% | 3.5천 |
|---|
| 2026.07.29 | ₩18,359 | ₩18,520 | ₩17,878 | ₩18,185 | -0.95% | 6.1천 |
|---|
| 2026.07.28 | ₩18,493 | ₩19,028 | ₩17,490 | ₩18,479 | -0.07% | 2.9만 |
|---|
| 2026.07.27 | ₩17,517 | ₩18,667 | ₩17,517 | ₩18,439 | +5.27% | 2.8만 |
|---|
| 2026.07.24 | ₩17,142 | ₩17,597 | ₩17,142 | ₩17,249 | +0.62% | 6.7천 |
|---|
| 2026.07.23 | ₩16,728 | ₩17,477 | ₩16,728 | ₩16,955 | +1.36% | 8.1천 |
|---|
| 2026.07.22 | ₩16,754 | ₩17,222 | ₩16,754 | ₩17,102 | +2.08% | 9.4천 |
|---|
| 2026.07.21 | ₩16,447 | ₩17,129 | ₩16,393 | ₩16,875 | +2.60% | 9.5천 |
|---|
| 2026.07.20 | ₩16,273 | ₩16,273 | ₩16,273 | ₩16,273 | 0.00% | 2.3천 |
|---|
| 2026.07.17 | ₩16,206 | ₩17,049 | ₩16,193 | ₩16,193 | -0.08% | 8.3천 |
|---|
| 2026.07.16 | ₩16,968 | ₩16,968 | ₩16,407 | ₩16,407 | -3.31% | 1.2만 |
|---|
| 2026.07.15 | ₩16,955 | ₩17,129 | ₩16,795 | ₩16,795 | -0.95% | 3.1천 |
|---|
| 2026.07.14 | ₩17,838 | ₩17,985 | ₩16,861 | ₩16,888 | -5.32% | 6.1천 |
|---|
| 2026.07.13 | ₩16,835 | ₩17,423 | ₩16,808 | ₩17,316 | +2.86% | 6.8천 |
|---|
| 2026.07.10 | ₩16,407 | ₩16,594 | ₩16,353 | ₩16,594 | +1.14% | 5.2천 |
|---|
| 2026.07.09 | ₩16,313 | ₩16,460 | ₩16,313 | ₩16,460 | +0.90% | 1.9천 |
|---|
| 2026.07.08 | ₩16,607 | ₩16,607 | ₩16,434 | ₩16,434 | -1.05% | 3.6천 |
|---|
| 2026.07.07 | ₩16,180 | ₩17,490 | ₩16,180 | ₩16,246 | +0.41% | 1.9만 |
|---|
| 2026.07.06 | ₩17,049 | ₩17,343 | ₩16,260 | ₩16,260 | -4.63% | 1.2만 |
|---|
| 2026.07.02 | ₩17,249 | ₩17,985 | ₩16,942 | ₩17,075 | -1.01% | 1.2만 |
|---|
| 2026.07.01 | ₩16,915 | ₩18,239 | ₩16,915 | ₩17,958 | +6.17% | 2.1만 |
|---|
| 2026.06.30 | ₩17,650 | ₩18,092 | ₩16,621 | ₩16,795 | -4.85% | 1.9만 |
|---|
| 2026.06.29 | ₩18,252 | ₩18,252 | ₩16,942 | ₩17,784 | -2.56% | 1.7만 |
|---|
| 2026.06.26 | ₩16,567 | ₩18,105 | ₩16,567 | ₩17,971 | +8.47% | 13만 |
|---|
| 2026.06.25 | ₩17,156 | ₩17,236 | ₩16,741 | ₩16,741 | -2.42% | 6.9천 |
|---|
| 2026.06.24 | ₩17,597 | ₩18,546 | ₩16,541 | ₩16,955 | -3.65% | 1만 |
|---|
| 2026.06.23 | ₩16,554 | ₩16,768 | ₩16,527 | ₩16,768 | +1.29% | 5.9천 |
|---|
| 2026.06.22 | ₩17,102 | ₩17,329 | ₩15,872 | ₩16,567 | -3.13% | 1.6만 |
|---|
| 2026.06.18 | ₩17,584 | ₩17,584 | ₩15,925 | ₩16,848 | -4.18% | 2.9만 |
|---|
| 2026.06.17 | ₩16,928 | ₩17,664 | ₩16,928 | ₩17,410 | +2.84% | 1.3만 |
|---|
| 2026.06.16 | ₩17,958 | ₩17,958 | ₩17,156 | ₩17,156 | -4.47% | 1.5만 |
|---|
| 2026.06.15 | ₩19,041 | ₩19,041 | ₩17,530 | ₩17,797 | -6.53% | 1.1만 |
|---|
| 2026.06.12 | ₩19,322 | ₩19,442 | ₩18,346 | ₩18,680 | -3.32% | 2.2만 |
|---|
| 2026.06.11 | ₩17,998 | ₩18,974 | ₩17,249 | ₩18,961 | +5.35% | 2.2만 |
|---|
| 2026.06.10 | ₩17,049 | ₩18,306 | ₩16,099 | ₩18,265 | +7.14% | 1.9만 |
|---|
| 2026.06.09 | ₩17,303 | ₩17,423 | ₩16,795 | ₩16,795 | -2.94% | 7.1천 |
|---|
| 2026.06.08 | ₩17,690 | ₩17,851 | ₩17,156 | ₩17,209 | -2.72% | 8.4천 |
|---|
| 2026.06.05 | ₩16,648 | ₩17,490 | ₩16,393 | ₩17,490 | +5.06% | 1.1만 |
|---|
| 2026.06.04 | ₩17,102 | ₩17,276 | ₩16,380 | ₩16,380 | -4.22% | 9.6천 |
|---|
| 2026.06.03 | ₩17,022 | ₩17,490 | ₩16,273 | ₩16,875 | -0.86% | 2.3만 |
|---|
| 2026.06.02 | ₩17,383 | ₩17,891 | ₩16,728 | ₩17,196 | -1.08% | 1.4만 |
|---|
| 2026.06.01 | ₩17,196 | ₩17,624 | ₩16,781 | ₩17,624 | +2.49% | 4.5천 |
|---|
| 2026.05.29 | ₩17,517 | ₩17,904 | ₩16,888 | ₩17,584 | +0.38% | 3.2만 |
|---|
| 2026.05.28 | ₩17,182 | ₩17,664 | ₩16,768 | ₩17,450 | +1.56% | 5.4천 |
|---|
| 2026.05.27 | ₩16,835 | ₩17,637 | ₩16,795 | ₩17,196 | +2.14% | 1만 |
|---|
| 2026.05.26 | ₩16,300 | ₩16,968 | ₩16,300 | ₩16,968 | +4.10% | 1.5만 |
|---|
| 2026.05.22 | ₩16,741 | ₩16,741 | ₩16,006 | ₩16,113 | -3.75% | 6.2천 |
|---|
| 2026.05.21 | ₩16,099 | ₩16,554 | ₩16,032 | ₩16,541 | +2.74% | 9.4천 |
|---|
| 2026.05.20 | ₩16,407 | ₩16,567 | ₩15,725 | ₩16,059 | -2.12% | 1.3만 |
|---|
| 2026.05.19 | ₩16,821 | ₩16,821 | ₩15,992 | ₩16,180 | -3.82% | 1.3만 |
|---|
| 2026.05.18 | ₩16,086 | ₩16,968 | ₩15,939 | ₩16,741 | +4.07% | 1.2만 |
|---|
| 2026.05.15 | ₩17,303 | ₩17,610 | ₩16,046 | ₩16,567 | -4.25% | 1.6만 |
|---|
| 2026.05.14 | ₩16,554 | ₩17,637 | ₩16,554 | ₩17,637 | +6.54% | 2만 |
|---|
| 2026.05.13 | ₩14,869 | ₩16,821 | ₩14,709 | ₩16,674 | +12.14% | 1.8만 |
|---|
| 2026.05.12 | ₩15,618 | ₩16,139 | ₩14,829 | ₩15,230 | -2.48% | 2.8만 |
|---|
| 2026.05.11 | ₩15,966 | ₩16,086 | ₩15,244 | ₩15,591 | -2.35% | 6.2천 |
|---|
| 2026.05.08 | ₩16,300 | ₩16,567 | ₩15,966 | ₩15,966 | -2.05% | 1.3만 |
|---|
| 2026.05.07 | ₩15,725 | ₩16,567 | ₩15,217 | ₩16,340 | +3.91% | 2.1만 |
|---|
| 2026.05.06 | ₩15,645 | ₩16,180 | ₩15,417 | ₩15,912 | +1.71% | 3.7만 |
|---|
| 2026.05.05 | ₩15,431 | ₩16,046 | ₩15,137 | ₩15,698 | +1.73% | 1.9만 |
|---|
| 2026.05.04 | ₩14,842 | ₩15,444 | ₩14,575 | ₩15,417 | +3.87% | 4.7만 |
|---|
| 2026.05.01 | ₩15,645 | ₩15,752 | ₩14,882 | ₩14,909 | -4.70% | 3만 |
|---|
| 2026.04.30 | ₩15,551 | ₩15,859 | ₩15,257 | ₩15,471 | -0.52% | 1.3만 |
|---|
| 2026.04.29 | ₩15,070 | ₩15,912 | ₩14,762 | ₩15,645 | +3.82% | 2.1만 |
|---|
| 2026.04.28 | ₩14,909 | ₩15,364 | ₩14,521 | ₩15,163 | +1.70% | 1.7만 |
|---|
| 2026.04.27 | ₩14,602 | ₩15,377 | ₩14,160 | ₩14,989 | +2.66% | 3.7만 |
|---|
| 2026.04.24 | ₩13,973 | ₩14,829 | ₩13,893 | ₩14,789 | +5.84% | 1.3만 |
|---|
| 2026.04.23 | ₩14,067 | ₩14,602 | ₩13,866 | ₩14,013 | -0.38% | 1만 |
|---|
| 2026.04.22 | ₩13,559 | ₩14,201 | ₩13,559 | ₩14,000 | +3.25% | 1.5만 |
|---|
| 2026.04.21 | ₩14,642 | ₩14,909 | ₩13,425 | ₩13,425 | -8.31% | 2.7만 |
|---|
| 2026.04.20 | ₩14,027 | ₩14,441 | ₩14,027 | ₩14,214 | +1.33% | 1.1만 |
|---|
| 2026.04.17 | ₩13,706 | ₩14,267 | ₩13,652 | ₩13,960 | +1.85% | 1.9만 |
|---|
| 2026.04.16 | ₩13,626 | ₩14,495 | ₩13,478 | ₩13,612 | -0.10% | 2.2만 |
|---|
| 2026.04.15 | ₩13,906 | ₩14,160 | ₩13,666 | ₩13,706 | -1.44% | 2만 |
|---|
| 2026.04.14 | ₩13,773 | ₩14,655 | ₩13,692 | ₩13,880 | +0.78% | 3만 |
|---|
| 2026.04.13 | ₩13,893 | ₩14,455 | ₩13,532 | ₩13,679 | -1.54% | 1.1만 |
|---|
| 2026.04.10 | ₩14,227 | ₩14,308 | ₩13,706 | ₩13,746 | -3.38% | 1.3만 |
|---|
| 2026.04.09 | ₩14,361 | ₩14,709 | ₩14,174 | ₩14,308 | -0.37% | 1.8만 |
|---|
| 2026.04.08 | ₩14,201 | ₩14,963 | ₩14,201 | ₩14,521 | +2.26% | 1.9만 |
|---|
| 2026.04.07 | ₩13,853 | ₩14,160 | ₩13,773 | ₩13,773 | -0.58% | 1.8만 |
|---|
| 2026.04.06 | ₩13,559 | ₩14,749 | ₩13,559 | ₩14,040 | +3.55% | 4.5만 |
|---|
| 2026.04.02 | ₩13,412 | ₩13,799 | ₩13,372 | ₩13,679 | +1.99% | 2.6만 |
|---|
| 2026.04.01 | ₩13,545 | ₩14,013 | ₩13,331 | ₩13,679 | +0.99% | 1.7만 |
|---|
| 2026.03.31 | ₩13,291 | ₩13,906 | ₩12,957 | ₩13,345 | +0.40% | 1.6만 |
|---|
| 2026.03.30 | ₩13,372 | ₩13,372 | ₩12,970 | ₩13,091 | -2.10% | 1.7만 |
|---|
| 2026.03.27 | ₩13,438 | ₩13,893 | ₩13,224 | ₩13,291 | -1.09% | 9.8천 |
|---|
| 2026.03.26 | ₩13,505 | ₩13,920 | ₩13,358 | ₩13,412 | -0.69% | 2.5만 |
|---|
| 2026.03.25 | ₩13,372 | ₩14,000 | ₩13,372 | ₩13,652 | +2.10% | 1.1만 |
|---|
| 2026.03.24 | ₩13,920 | ₩14,615 | ₩13,452 | ₩13,505 | -2.98% | 1.5만 |
|---|
| 2026.03.23 | ₩13,398 | ₩14,722 | ₩13,398 | ₩14,013 | +4.59% | 2.6만 |
|---|
| 2026.03.20 | ₩13,759 | ₩14,120 | ₩12,903 | ₩13,144 | -4.47% | 5.1만 |
|---|
| 2026.03.19 | ₩13,372 | ₩14,388 | ₩13,372 | ₩13,733 | +2.70% | 1.5만 |
|---|
| 2026.03.18 | ₩14,281 | ₩14,281 | ₩13,412 | ₩13,438 | -5.90% | 1.5만 |
|---|
| 2026.03.17 | ₩14,441 | ₩15,003 | ₩14,294 | ₩14,294 | -1.02% | 1.1만 |
|---|
| 2026.03.16 | ₩14,562 | ₩15,056 | ₩14,414 | ₩14,428 | -0.92% | 1.6만 |
|---|
| 2026.03.13 | ₩14,896 | ₩15,083 | ₩14,521 | ₩14,521 | -2.51% | 1.8만 |
|---|
| 2026.03.12 | ₩13,840 | ₩15,244 | ₩13,840 | ₩14,495 | +4.73% | 9.8천 |
|---|
| 2026.03.11 | ₩13,906 | ₩14,481 | ₩13,906 | ₩13,960 | +0.38% | 1.1만 |
|---|
| 2026.03.10 | ₩14,976 | ₩14,976 | ₩14,040 | ₩14,040 | -6.25% | 1.4만 |
|---|
| 2026.03.09 | ₩14,695 | ₩15,137 | ₩14,655 | ₩14,976 | +1.91% | 9.6천 |
|---|
| 2026.03.06 | ₩14,094 | ₩15,043 | ₩13,733 | ₩14,722 | +4.46% | 1.3만 |
|---|
| 2026.03.05 | ₩14,923 | ₩14,923 | ₩14,241 | ₩14,361 | -3.76% | 1.4만 |
|---|
| 2026.03.04 | ₩15,551 | ₩16,113 | ₩14,976 | ₩15,056 | -3.18% | 1.4만 |
|---|
| 2026.03.03 | ₩15,698 | ₩16,674 | ₩15,457 | ₩15,484 | -1.36% | 1.6만 |
|---|
| 2026.03.02 | ₩15,511 | ₩16,246 | ₩15,377 | ₩15,925 | +2.67% | 1.8만 |
|---|
| 2026.02.27 | ₩16,180 | ₩16,180 | ₩15,284 | ₩15,591 | -3.64% | 2.2만 |
|---|
| 2026.02.26 | ₩16,113 | ₩16,688 | ₩16,073 | ₩16,313 | +1.24% | 1.1만 |
|---|
| 2026.02.25 | ₩16,073 | ₩16,554 | ₩15,524 | ₩16,367 | +1.83% | 1.1만 |
|---|
| 2026.02.24 | ₩15,431 | ₩16,487 | ₩15,364 | ₩15,912 | +3.12% | 1.5만 |
|---|
| 2026.02.23 | ₩15,578 | ₩15,966 | ₩15,150 | ₩15,364 | -1.37% | 2.4만 |
|---|
| 2026.02.20 | ₩14,722 | ₩15,698 | ₩14,722 | ₩15,484 | +5.18% | 1.1만 |
|---|
| 2026.02.19 | ₩14,548 | ₩14,856 | ₩14,521 | ₩14,722 | +1.19% | 9.9천 |
|---|
| 2026.02.18 | ₩14,642 | ₩14,949 | ₩14,455 | ₩14,481 | -1.10% | 1.8만 |
|---|
| 2026.02.17 | ₩14,575 | ₩14,949 | ₩14,067 | ₩14,361 | -1.47% | 1.8만 |
|---|
| 2026.02.13 | ₩14,120 | ₩14,976 | ₩14,120 | ₩14,535 | +2.94% | 6.9천 |
|---|
| 2026.02.12 | ₩14,080 | ₩14,267 | ₩13,746 | ₩14,267 | +1.33% | 2.1만 |
|---|
| 2026.02.11 | ₩14,414 | ₩14,414 | ₩13,933 | ₩13,933 | -3.34% | 1.8만 |
|---|
| 2026.02.10 | ₩14,441 | ₩14,816 | ₩14,294 | ₩14,348 | -0.65% | 1.8만 |
|---|
| 2026.02.09 | ₩14,682 | ₩15,123 | ₩14,428 | ₩14,521 | -1.09% | 1만 |
|---|
| 2026.02.06 | ₩14,842 | ₩14,949 | ₩14,308 | ₩14,642 | -1.35% | 6.6만 |
|---|
| 2026.02.05 | ₩14,776 | ₩15,377 | ₩14,655 | ₩14,789 | +0.09% | 3.3만 |
|---|
| 2026.02.04 | ₩15,966 | ₩15,966 | ₩14,187 | ₩14,989 | -6.11% | 4.4만 |
|---|
| 2026.02.03 | ₩14,735 | ₩16,006 | ₩14,735 | ₩16,006 | +8.62% | 1.6만 |
|---|
| 2026.02.02 | ₩14,949 | ₩15,337 | ₩14,722 | ₩15,003 | +0.36% | 7.2만 |
|---|
| 2026.01.30 | ₩14,909 | ₩15,270 | ₩14,882 | ₩15,016 | +0.72% | 1.5만 |
|---|
| 2026.01.29 | ₩14,468 | ₩15,310 | ₩14,428 | ₩15,310 | +5.82% | 1.5만 |
|---|
| 2026.01.28 | ₩14,575 | ₩14,655 | ₩14,174 | ₩14,655 | +0.55% | 2.1만 |
|---|
| 2026.01.27 | ₩14,521 | ₩14,989 | ₩14,508 | ₩14,882 | +2.49% | 1.2만 |
|---|
| 2026.01.26 | ₩15,110 | ₩15,110 | ₩14,414 | ₩14,655 | -3.01% | 1.6만 |
|---|
| 2026.01.23 | ₩15,190 | ₩15,284 | ₩14,709 | ₩15,110 | -0.53% | 5.3천 |
|---|
| 2026.01.22 | ₩15,190 | ₩15,551 | ₩15,016 | ₩15,177 | -0.09% | 9.3천 |
|---|
| 2026.01.21 | ₩14,816 | ₩15,417 | ₩14,709 | ₩15,284 | +3.16% | 2.9만 |
|---|
| 2026.01.20 | ₩14,602 | ₩14,802 | ₩14,441 | ₩14,655 | +0.37% | 2.6만 |
|---|
| 2026.01.16 | ₩14,602 | ₩15,003 | ₩14,267 | ₩14,642 | +0.27% | 3.8만 |
|---|
| 2026.01.15 | ₩14,481 | ₩14,776 | ₩14,174 | ₩14,655 | +1.20% | 2.8만 |
|---|
| 2026.01.14 | ₩14,267 | ₩14,361 | ₩14,053 | ₩14,254 | -0.09% | 1.7만 |
|---|
| 2026.01.13 | ₩14,682 | ₩15,244 | ₩13,813 | ₩14,201 | -3.28% | 4.3만 |
|---|
| 2026.01.12 | ₩14,682 | ₩15,337 | ₩14,508 | ₩14,695 | +0.09% | 4.3만 |
|---|
| 2026.01.09 | ₩14,562 | ₩14,776 | ₩14,214 | ₩14,481 | -0.55% | 3.4만 |
|---|
| 2026.01.08 | ₩14,682 | ₩14,896 | ₩14,254 | ₩14,414 | -1.82% | 7만 |
|---|
| 2026.01.07 | ₩14,361 | ₩14,842 | ₩14,107 | ₩14,308 | -0.37% | 4.5만 |
|---|
| 2026.01.06 | ₩14,374 | ₩14,562 | ₩13,773 | ₩14,361 | -0.09% | 3.7만 |
|---|
| 2026.01.05 | ₩14,334 | ₩15,885 | ₩14,334 | ₩14,495 | +1.12% | 4.3만 |
|---|
| 2026.01.02 | ₩14,588 | ₩14,588 | ₩14,107 | ₩14,308 | -1.92% | 3.6만 |
|---|
| 2025.12.31 | ₩13,733 | ₩14,388 | ₩13,733 | ₩14,053 | +2.34% | 5.4만 |
|---|
| 2025.12.30 | ₩13,973 | ₩14,401 | ₩13,077 | ₩13,773 | -1.44% | 6.1만 |
|---|
| 2025.12.29 | ₩13,866 | ₩14,067 | ₩13,265 | ₩13,773 | -0.68% | 2.7만 |
|---|
| 2025.12.26 | ₩13,639 | ₩14,842 | ₩13,412 | ₩13,920 | +2.06% | 4.6만 |
|---|
| 2025.12.24 | ₩12,837 | ₩14,013 | ₩12,502 | ₩13,639 | +6.25% | 6.9만 |
|---|
| 2025.12.23 | ₩12,329 | ₩12,890 | ₩12,329 | ₩12,583 | +2.06% | 3.8만 |
|---|
| 2025.12.22 | ₩11,312 | ₩12,489 | ₩11,152 | ₩12,462 | +10.17% | 5.7만 |
|---|
| 2025.12.19 | ₩11,513 | ₩11,513 | ₩11,045 | ₩11,232 | -2.44% | 4만 |
|---|
| 2025.12.18 | ₩10,951 | ₩11,914 | ₩10,737 | ₩11,633 | +6.23% | 11.2만 |
|---|
| 2025.12.17 | ₩10,296 | ₩10,430 | ₩9,868 | ₩10,336 | +0.39% | 4.1만 |
|---|
| 2025.12.16 | ₩10,403 | ₩10,751 | ₩10,189 | ₩10,296 | -1.03% | 2.4만 |
|---|
| 2025.12.15 | ₩10,630 | ₩11,005 | ₩9,922 | ₩10,390 | -2.26% | 6.2만 |
|---|
| 2025.12.12 | ₩10,737 | ₩11,072 | ₩10,243 | ₩10,563 | -1.62% | 2.9만 |
|---|
| 2025.12.11 | ₩10,350 | ₩11,179 | ₩10,283 | ₩10,844 | +4.78% | 3.5만 |
|---|
| 2025.12.10 | ₩10,804 | ₩10,898 | ₩10,055 | ₩10,149 | -6.06% | 23.9만 |
|---|
| 2025.12.09 | ₩11,165 | ₩11,406 | ₩10,884 | ₩11,005 | -1.44% | 2.6만 |
|---|
| 2025.12.08 | ₩10,764 | ₩11,179 | ₩10,590 | ₩11,045 | +2.61% | 5.2만 |
|---|
| 2025.12.05 | ₩11,138 | ₩11,352 | ₩10,483 | ₩10,563 | -5.16% | 2.2만 |
|---|
| 2025.12.04 | ₩11,366 | ₩11,366 | ₩10,858 | ₩11,138 | -2.00% | 1만 |
|---|
| 2025.12.03 | ₩10,978 | ₩11,847 | ₩10,737 | ₩11,352 | +3.41% | 3.2만 |
|---|
| 2025.12.02 | ₩11,393 | ₩11,393 | ₩10,764 | ₩10,764 | -5.52% | 2.2만 |
|---|
| 2025.12.01 | ₩11,540 | ₩11,981 | ₩11,031 | ₩11,433 | -0.93% | 3만 |
|---|
| 2025.11.28 | ₩11,700 | ₩11,820 | ₩10,176 | ₩11,620 | -0.69% | 8.3만 |
|---|
| 2025.11.26 | ₩11,620 | ₩12,021 | ₩11,299 | ₩11,566 | -0.46% | 8.4천 |
|---|
| 2025.11.25 | ₩11,861 | ₩11,861 | ₩11,526 | ₩11,526 | -2.82% | 5.2천 |
|---|
| 2025.11.24 | ₩12,315 | ₩12,315 | ₩11,553 | ₩11,981 | -2.71% | 1.2만 |
|---|
| 2025.11.21 | ₩11,660 | ₩12,222 | ₩11,419 | ₩12,222 | +4.82% | 1.5만 |
|---|
| 2025.11.20 | ₩12,382 | ₩12,542 | ₩11,098 | ₩11,647 | -5.94% | 9.5천 |
|---|
| 2025.11.19 | ₩12,342 | ₩12,342 | ₩11,981 | ₩11,981 | -2.93% | 6.8천 |
|---|
| 2025.11.18 | ₩13,158 | ₩13,158 | ₩11,994 | ₩12,262 | -6.81% | 7.6천 |
|---|
| 2025.11.17 | ₩12,101 | ₩12,302 | ₩11,767 | ₩12,235 | +1.10% | 1.2만 |
|---|
| 2025.11.14 | ₩12,435 | ₩12,850 | ₩12,048 | ₩12,048 | -3.12% | 2천 |
|---|
| 2025.11.13 | ₩12,970 | ₩13,051 | ₩12,235 | ₩12,690 | -2.16% | 1.3만 |
|---|
| 2025.11.12 | ₩12,944 | ₩13,104 | ₩12,944 | ₩13,037 | +0.72% | 6.8천 |
|---|
| 2025.11.11 | ₩13,051 | ₩13,131 | ₩12,676 | ₩13,131 | +0.61% | 1.2만 |
|---|
| 2025.11.10 | ₩12,743 | ₩13,278 | ₩12,435 | ₩13,278 | +4.20% | 9.9천 |
|---|
| 2025.11.07 | ₩13,372 | ₩13,372 | ₩11,727 | ₩12,930 | -3.30% | 1.2만 |
|---|
| 2025.11.06 | ₩11,406 | ₩11,687 | ₩11,192 | ₩11,192 | -1.88% | 1.1만 |
|---|
| 2025.11.05 | ₩11,513 | ₩11,606 | ₩11,406 | ₩11,566 | +0.46% | 6.8천 |
|---|
| 2025.11.04 | ₩11,072 | ₩11,272 | ₩10,724 | ₩11,179 | +0.97% | 1.1만 |
|---|
| 2025.11.03 | ₩11,299 | ₩11,553 | ₩10,363 | ₩10,898 | -3.55% | 2.7만 |
|---|
| 2025.10.31 | ₩11,312 | ₩11,593 | ₩11,125 | ₩11,406 | +0.83% | 4.4천 |
|---|
| 2025.10.30 | ₩11,352 | ₩11,780 | ₩11,112 | ₩11,446 | +0.82% | 1.4만 |
|---|
| 2025.10.29 | ₩11,580 | ₩12,101 | ₩11,286 | ₩11,299 | -2.42% | 1.3만 |
|---|
| 2025.10.28 | ₩11,192 | ₩11,713 | ₩11,031 | ₩11,165 | -0.24% | 1.6만 |
|---|
| 2025.10.27 | ₩11,540 | ₩11,740 | ₩11,072 | ₩11,072 | -4.06% | 1.6만 |
|---|
| 2025.10.24 | ₩11,606 | ₩11,901 | ₩11,419 | ₩11,486 | -1.04% | 3.7천 |
|---|
| 2025.10.23 | ₩11,580 | ₩11,901 | ₩11,393 | ₩11,446 | -1.15% | 4.9만 |
|---|
| 2025.10.22 | ₩11,419 | ₩11,834 | ₩11,366 | ₩11,767 | +3.04% | 2.7만 |
|---|
| 2025.10.21 | ₩11,700 | ₩11,700 | ₩11,366 | ₩11,366 | -2.86% | 4천 |
|---|
| 2025.10.20 | ₩11,606 | ₩11,606 | ₩11,259 | ₩11,259 | -3.00% | 4.4천 |
|---|
| 2025.10.17 | ₩11,366 | ₩11,967 | ₩11,205 | ₩11,205 | -1.41% | 1만 |
|---|
| 2025.10.16 | ₩11,459 | ₩11,767 | ₩11,245 | ₩11,366 | -0.82% | 7.1천 |
|---|
| 2025.10.15 | ₩11,486 | ₩11,861 | ₩11,486 | ₩11,620 | +1.16% | 2.3천 |
|---|
| 2025.10.14 | ₩11,526 | ₩11,540 | ₩11,486 | ₩11,486 | -0.35% | 2.5천 |
|---|
| 2025.10.13 | ₩11,125 | ₩12,061 | ₩10,751 | ₩11,727 | +5.41% | 2.2만 |
|---|
| 2025.10.10 | ₩11,700 | ₩11,820 | ₩11,112 | ₩11,125 | -4.91% | 1.5만 |
|---|