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 | ₩24,086 | ₩24,394 | ₩22,897 | ₩22,978 | -4.60% | 3만 |
| 2026.10.08 | ₩24,594 | ₩24,821 | ₩23,899 | ₩24,287 | -1.25% | 1.7만 |
| 2026.10.07 | ₩24,260 | ₩26,010 | ₩24,260 | ₩24,648 | +1.60% | 5.1만 |
| 2026.10.06 | ₩25,569 | ₩25,983 | ₩24,901 | ₩25,155 | -1.62% | 1.9만 |
| 2026.10.05 | ₩24,046 | ₩25,863 | ₩24,046 | ₩25,476 | +5.94% | 2.1만 |
| 2026.10.02 | ₩26,331 | ₩26,451 | ₩24,688 | ₩25,128 | -4.57% | 1.6만 |
| 2026.10.01 | ₩25,649 | ₩26,424 | ₩24,995 | ₩26,170 | +2.03% | 2만 |
| 2026.09.30 | ₩26,104 | ₩26,491 | ₩25,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,556 |
| -2.10% |
| 2.4만 |
| 2026.09.29 | ₩26,411 | ₩26,558 | ₩25,115 | ₩26,037 | -1.42% | 2.4만 |
|---|
| 2026.09.28 | ₩27,025 | ₩27,840 | ₩25,636 | ₩26,358 | -2.47% | 3만 |
|---|
| 2026.09.25 | ₩25,102 | ₩27,025 | ₩25,102 | ₩26,772 | +6.65% | 13만 |
|---|
| 2026.09.24 | ₩24,394 | ₩25,382 | ₩24,180 | ₩25,048 | +2.68% | 5만 |
|---|
| 2026.09.23 | ₩22,804 | ₩24,447 | ₩22,724 | ₩24,447 | +7.21% | 2.8만 |
|---|
| 2026.09.22 | ₩23,378 | ₩23,432 | ₩22,417 | ₩22,804 | -2.46% | 2.4만 |
|---|
| 2026.09.21 | ₩22,951 | ₩23,378 | ₩21,869 | ₩23,272 | +1.40% | 1.7만 |
|---|
| 2026.09.18 | ₩22,417 | ₩23,352 | ₩22,310 | ₩23,138 | +3.22% | 4.6만 |
|---|
| 2026.09.17 | ₩22,270 | ₩22,951 | ₩22,270 | ₩22,483 | +0.96% | 9.9천 |
|---|
| 2026.09.16 | ₩22,243 | ₩22,296 | ₩21,949 | ₩22,296 | +0.24% | 1.1만 |
|---|
| 2026.09.15 | ₩21,602 | ₩22,737 | ₩21,375 | ₩22,283 | +3.15% | 3.9만 |
|---|
| 2026.09.14 | ₩21,468 | ₩21,882 | ₩21,228 | ₩21,575 | +0.50% | 1.5만 |
|---|
| 2026.09.11 | ₩21,134 | ₩21,441 | ₩20,987 | ₩21,441 | +1.45% | 5.9천 |
|---|
| 2026.09.10 | ₩20,934 | ₩21,615 | ₩20,747 | ₩21,161 | +1.08% | 1.6만 |
|---|
| 2026.09.09 | ₩21,588 | ₩21,588 | ₩21,067 | ₩21,294 | -1.36% | 1.1만 |
|---|
| 2026.09.08 | ₩21,388 | ₩22,056 | ₩21,094 | ₩21,735 | +1.62% | 1.6만 |
|---|
| 2026.09.04 | ₩22,056 | ₩22,163 | ₩21,027 | ₩21,562 | -2.24% | 2만 |
|---|
| 2026.09.03 | ₩22,483 | ₩22,550 | ₩21,575 | ₩22,203 | -1.25% | 1.5만 |
|---|
| 2026.09.02 | ₩21,655 | ₩23,352 | ₩21,522 | ₩22,323 | +3.08% | 3.9만 |
|---|
| 2026.09.01 | ₩21,254 | ₩21,802 | ₩20,813 | ₩21,468 | +1.01% | 1.4만 |
|---|
| 2026.08.31 | ₩21,896 | ₩23,231 | ₩21,174 | ₩21,321 | -2.62% | 9.5천 |
|---|
| 2026.08.28 | ₩21,415 | ₩22,831 | ₩21,415 | ₩21,882 | +2.18% | 2.5만 |
|---|
| 2026.08.27 | ₩22,831 | ₩23,151 | ₩19,544 | ₩21,415 | -6.20% | 2.9만 |
|---|
| 2026.08.26 | ₩23,245 | ₩23,378 | ₩22,577 | ₩22,791 | -1.95% | 1.1만 |
|---|
| 2026.08.25 | ₩23,565 | ₩23,646 | ₩22,430 | ₩23,312 | -1.08% | 2.2만 |
|---|
| 2026.08.24 | ₩22,897 | ₩23,752 | ₩22,697 | ₩23,539 | +2.80% | 3만 |
|---|
| 2026.08.21 | ₩22,804 | ₩23,044 | ₩22,216 | ₩22,897 | +0.41% | 4.5만 |
|---|
| 2026.08.20 | ₩22,323 | ₩22,764 | ₩22,096 | ₩22,764 | +1.97% | 5.4만 |
|---|
| 2026.08.19 | ₩22,390 | ₩22,697 | ₩21,909 | ₩22,323 | -0.30% | 1.3만 |
|---|
| 2026.08.18 | ₩21,922 | ₩22,457 | ₩21,922 | ₩22,336 | +1.89% | 3.2만 |
|---|
| 2026.08.17 | ₩22,443 | ₩22,978 | ₩21,107 | ₩21,575 | -3.87% | 3.5만 |
|---|
| 2026.08.14 | ₩24,233 | ₩24,247 | ₩22,417 | ₩22,470 | -7.28% | 2만 |
|---|
| 2026.08.13 | ₩23,071 | ₩25,396 | ₩22,096 | ₩23,659 | +2.55% | 6만 |
|---|
| 2026.08.12 | ₩23,111 | ₩23,111 | ₩22,029 | ₩22,230 | -3.82% | 1.5만 |
|---|
| 2026.08.11 | ₩19,638 | ₩25,382 | ₩19,638 | ₩22,964 | +16.94% | 9만 |
|---|
| 2026.08.10 | ₩17,861 | ₩18,569 | ₩17,808 | ₩18,128 | +1.50% | 1.2만 |
|---|
| 2026.08.07 | ₩17,073 | ₩17,754 | ₩16,846 | ₩17,741 | +3.91% | 1.1만 |
|---|
| 2026.08.06 | ₩17,367 | ₩18,502 | ₩16,979 | ₩17,033 | -1.92% | 10만 |
|---|
| 2026.08.05 | ₩17,741 | ₩18,035 | ₩17,113 | ₩17,113 | -3.54% | 5.8천 |
|---|
| 2026.08.04 | ₩18,529 | ₩18,716 | ₩17,607 | ₩17,607 | -4.97% | 1.4만 |
|---|
| 2026.08.03 | ₩17,220 | ₩19,144 | ₩17,220 | ₩18,930 | +9.93% | 9.3천 |
|---|
| 2026.07.31 | ₩18,289 | ₩18,636 | ₩17,260 | ₩17,260 | -5.62% | 8.5천 |
|---|
| 2026.07.30 | ₩18,315 | ₩18,422 | ₩17,981 | ₩17,981 | -1.82% | 3.5천 |
|---|
| 2026.07.29 | ₩18,342 | ₩18,502 | ₩17,861 | ₩18,168 | -0.95% | 6.1천 |
|---|
| 2026.07.28 | ₩18,476 | ₩19,010 | ₩17,474 | ₩18,462 | -0.07% | 2.9만 |
|---|
| 2026.07.27 | ₩17,500 | ₩18,649 | ₩17,500 | ₩18,422 | +5.27% | 2.8만 |
|---|
| 2026.07.24 | ₩17,126 | ₩17,581 | ₩17,126 | ₩17,233 | +0.62% | 6.7천 |
|---|
| 2026.07.23 | ₩16,712 | ₩17,460 | ₩16,712 | ₩16,939 | +1.36% | 8.1천 |
|---|
| 2026.07.22 | ₩16,739 | ₩17,207 | ₩16,739 | ₩17,086 | +2.08% | 9.4천 |
|---|
| 2026.07.21 | ₩16,432 | ₩17,113 | ₩16,378 | ₩16,859 | +2.60% | 9.5천 |
|---|
| 2026.07.20 | ₩16,258 | ₩16,258 | ₩16,258 | ₩16,258 | 0.00% | 2.3천 |
|---|
| 2026.07.17 | ₩16,191 | ₩17,033 | ₩16,178 | ₩16,178 | -0.08% | 8.3천 |
|---|
| 2026.07.16 | ₩16,953 | ₩16,953 | ₩16,392 | ₩16,392 | -3.31% | 1.2만 |
|---|
| 2026.07.15 | ₩16,939 | ₩17,113 | ₩16,779 | ₩16,779 | -0.95% | 3.1천 |
|---|
| 2026.07.14 | ₩17,821 | ₩17,968 | ₩16,846 | ₩16,873 | -5.32% | 6.1천 |
|---|
| 2026.07.13 | ₩16,819 | ₩17,407 | ₩16,792 | ₩17,300 | +2.86% | 6.8천 |
|---|
| 2026.07.10 | ₩16,392 | ₩16,579 | ₩16,338 | ₩16,579 | +1.14% | 5.2천 |
|---|
| 2026.07.09 | ₩16,298 | ₩16,445 | ₩16,298 | ₩16,445 | +0.90% | 1.9천 |
|---|
| 2026.07.08 | ₩16,592 | ₩16,592 | ₩16,418 | ₩16,418 | -1.05% | 3.6천 |
|---|
| 2026.07.07 | ₩16,165 | ₩17,474 | ₩16,165 | ₩16,231 | +0.41% | 1.9만 |
|---|
| 2026.07.06 | ₩17,033 | ₩17,327 | ₩16,245 | ₩16,245 | -4.63% | 1.2만 |
|---|
| 2026.07.02 | ₩17,233 | ₩17,968 | ₩16,926 | ₩17,060 | -1.01% | 1.2만 |
|---|
| 2026.07.01 | ₩16,899 | ₩18,222 | ₩16,899 | ₩17,941 | +6.17% | 2.1만 |
|---|
| 2026.06.30 | ₩17,634 | ₩18,075 | ₩16,605 | ₩16,779 | -4.85% | 1.9만 |
|---|
| 2026.06.29 | ₩18,235 | ₩18,235 | ₩16,926 | ₩17,768 | -2.56% | 1.7만 |
|---|
| 2026.06.26 | ₩16,552 | ₩18,088 | ₩16,552 | ₩17,955 | +8.47% | 13만 |
|---|
| 2026.06.25 | ₩17,140 | ₩17,220 | ₩16,726 | ₩16,726 | -2.42% | 6.9천 |
|---|
| 2026.06.24 | ₩17,581 | ₩18,529 | ₩16,525 | ₩16,939 | -3.65% | 1만 |
|---|
| 2026.06.23 | ₩16,539 | ₩16,752 | ₩16,512 | ₩16,752 | +1.29% | 5.9천 |
|---|
| 2026.06.22 | ₩17,086 | ₩17,313 | ₩15,857 | ₩16,552 | -3.13% | 1.6만 |
|---|
| 2026.06.18 | ₩17,567 | ₩17,567 | ₩15,911 | ₩16,832 | -4.18% | 2.9만 |
|---|
| 2026.06.17 | ₩16,913 | ₩17,647 | ₩16,913 | ₩17,394 | +2.84% | 1.3만 |
|---|
| 2026.06.16 | ₩17,941 | ₩17,941 | ₩17,140 | ₩17,140 | -4.47% | 1.5만 |
|---|
| 2026.06.15 | ₩19,023 | ₩19,023 | ₩17,514 | ₩17,781 | -6.53% | 1.1만 |
|---|
| 2026.06.12 | ₩19,304 | ₩19,424 | ₩18,329 | ₩18,663 | -3.32% | 2.2만 |
|---|
| 2026.06.11 | ₩17,981 | ₩18,957 | ₩17,233 | ₩18,943 | +5.35% | 2.2만 |
|---|
| 2026.06.10 | ₩17,033 | ₩18,289 | ₩16,084 | ₩18,249 | +7.14% | 1.9만 |
|---|
| 2026.06.09 | ₩17,287 | ₩17,407 | ₩16,779 | ₩16,779 | -2.94% | 7.1천 |
|---|
| 2026.06.08 | ₩17,674 | ₩17,834 | ₩17,140 | ₩17,193 | -2.72% | 8.4천 |
|---|
| 2026.06.05 | ₩16,632 | ₩17,474 | ₩16,378 | ₩17,474 | +5.06% | 1.1만 |
|---|
| 2026.06.04 | ₩17,086 | ₩17,260 | ₩16,365 | ₩16,365 | -4.22% | 9.6천 |
|---|
| 2026.06.03 | ₩17,006 | ₩17,474 | ₩16,258 | ₩16,859 | -0.86% | 2.3만 |
|---|
| 2026.06.02 | ₩17,367 | ₩17,874 | ₩16,712 | ₩17,180 | -1.08% | 1.4만 |
|---|
| 2026.06.01 | ₩17,180 | ₩17,607 | ₩16,766 | ₩17,607 | +2.49% | 4.5천 |
|---|
| 2026.05.29 | ₩17,500 | ₩17,888 | ₩16,873 | ₩17,567 | +0.38% | 3.2만 |
|---|
| 2026.05.28 | ₩17,166 | ₩17,647 | ₩16,752 | ₩17,434 | +1.56% | 5.4천 |
|---|
| 2026.05.27 | ₩16,819 | ₩17,621 | ₩16,779 | ₩17,180 | +2.14% | 1만 |
|---|
| 2026.05.26 | ₩16,285 | ₩16,953 | ₩16,285 | ₩16,953 | +4.10% | 1.5만 |
|---|
| 2026.05.22 | ₩16,726 | ₩16,726 | ₩15,991 | ₩16,098 | -3.75% | 6.2천 |
|---|
| 2026.05.21 | ₩16,084 | ₩16,539 | ₩16,018 | ₩16,525 | +2.74% | 9.4천 |
|---|
| 2026.05.20 | ₩16,392 | ₩16,552 | ₩15,710 | ₩16,044 | -2.12% | 1.3만 |
|---|
| 2026.05.19 | ₩16,806 | ₩16,806 | ₩15,977 | ₩16,165 | -3.82% | 1.3만 |
|---|
| 2026.05.18 | ₩16,071 | ₩16,953 | ₩15,924 | ₩16,726 | +4.07% | 1.2만 |
|---|
| 2026.05.15 | ₩17,287 | ₩17,594 | ₩16,031 | ₩16,552 | -4.25% | 1.6만 |
|---|
| 2026.05.14 | ₩16,539 | ₩17,621 | ₩16,539 | ₩17,621 | +6.54% | 2만 |
|---|
| 2026.05.13 | ₩14,855 | ₩16,806 | ₩14,695 | ₩16,659 | +12.14% | 1.8만 |
|---|
| 2026.05.12 | ₩15,603 | ₩16,124 | ₩14,815 | ₩15,216 | -2.48% | 2.8만 |
|---|
| 2026.05.11 | ₩15,951 | ₩16,071 | ₩15,229 | ₩15,577 | -2.35% | 6.2천 |
|---|
| 2026.05.08 | ₩16,285 | ₩16,552 | ₩15,951 | ₩15,951 | -2.05% | 1.3만 |
|---|
| 2026.05.07 | ₩15,710 | ₩16,552 | ₩15,203 | ₩16,325 | +3.91% | 2.1만 |
|---|
| 2026.05.06 | ₩15,630 | ₩16,165 | ₩15,403 | ₩15,897 | +1.71% | 3.7만 |
|---|
| 2026.05.05 | ₩15,416 | ₩16,031 | ₩15,123 | ₩15,684 | +1.73% | 1.9만 |
|---|
| 2026.05.04 | ₩14,829 | ₩15,430 | ₩14,561 | ₩15,403 | +3.87% | 4.7만 |
|---|
| 2026.05.01 | ₩15,630 | ₩15,737 | ₩14,869 | ₩14,895 | -4.70% | 3만 |
|---|
| 2026.04.30 | ₩15,537 | ₩15,844 | ₩15,243 | ₩15,456 | -0.52% | 1.3만 |
|---|
| 2026.04.29 | ₩15,056 | ₩15,897 | ₩14,748 | ₩15,630 | +3.82% | 2.1만 |
|---|
| 2026.04.28 | ₩14,895 | ₩15,350 | ₩14,508 | ₩15,149 | +1.70% | 1.7만 |
|---|
| 2026.04.27 | ₩14,588 | ₩15,363 | ₩14,147 | ₩14,976 | +2.66% | 3.7만 |
|---|
| 2026.04.24 | ₩13,960 | ₩14,815 | ₩13,880 | ₩14,775 | +5.84% | 1.3만 |
|---|
| 2026.04.23 | ₩14,054 | ₩14,588 | ₩13,853 | ₩14,000 | -0.38% | 1만 |
|---|
| 2026.04.22 | ₩13,546 | ₩14,187 | ₩13,546 | ₩13,987 | +3.25% | 1.5만 |
|---|
| 2026.04.21 | ₩14,628 | ₩14,895 | ₩13,413 | ₩13,413 | -8.31% | 2.7만 |
|---|
| 2026.04.20 | ₩14,014 | ₩14,428 | ₩14,014 | ₩14,201 | +1.33% | 1.1만 |
|---|
| 2026.04.17 | ₩13,693 | ₩14,254 | ₩13,640 | ₩13,947 | +1.85% | 1.9만 |
|---|
| 2026.04.16 | ₩13,613 | ₩14,481 | ₩13,466 | ₩13,600 | -0.10% | 2.2만 |
|---|
| 2026.04.15 | ₩13,893 | ₩14,147 | ₩13,653 | ₩13,693 | -1.44% | 2만 |
|---|
| 2026.04.14 | ₩13,760 | ₩14,642 | ₩13,680 | ₩13,867 | +0.78% | 3만 |
|---|
| 2026.04.13 | ₩13,880 | ₩14,441 | ₩13,519 | ₩13,666 | -1.54% | 1.1만 |
|---|
| 2026.04.10 | ₩14,214 | ₩14,294 | ₩13,693 | ₩13,733 | -3.38% | 1.3만 |
|---|
| 2026.04.09 | ₩14,348 | ₩14,695 | ₩14,161 | ₩14,294 | -0.37% | 1.8만 |
|---|
| 2026.04.08 | ₩14,187 | ₩14,949 | ₩14,187 | ₩14,508 | +2.26% | 1.9만 |
|---|
| 2026.04.07 | ₩13,840 | ₩14,147 | ₩13,760 | ₩13,760 | -0.58% | 1.8만 |
|---|
| 2026.04.06 | ₩13,546 | ₩14,735 | ₩13,546 | ₩14,027 | +3.55% | 4.5만 |
|---|
| 2026.04.02 | ₩13,399 | ₩13,787 | ₩13,359 | ₩13,666 | +1.99% | 2.6만 |
|---|
| 2026.04.01 | ₩13,533 | ₩14,000 | ₩13,319 | ₩13,666 | +0.99% | 1.7만 |
|---|
| 2026.03.31 | ₩13,279 | ₩13,893 | ₩12,945 | ₩13,332 | +0.40% | 1.6만 |
|---|
| 2026.03.30 | ₩13,359 | ₩13,359 | ₩12,958 | ₩13,079 | -2.10% | 1.7만 |
|---|
| 2026.03.27 | ₩13,426 | ₩13,880 | ₩13,212 | ₩13,279 | -1.09% | 9.8천 |
|---|
| 2026.03.26 | ₩13,493 | ₩13,907 | ₩13,346 | ₩13,399 | -0.69% | 2.5만 |
|---|
| 2026.03.25 | ₩13,359 | ₩13,987 | ₩13,359 | ₩13,640 | +2.10% | 1.1만 |
|---|
| 2026.03.24 | ₩13,907 | ₩14,601 | ₩13,439 | ₩13,493 | -2.98% | 1.5만 |
|---|
| 2026.03.23 | ₩13,386 | ₩14,708 | ₩13,386 | ₩14,000 | +4.59% | 2.6만 |
|---|
| 2026.03.20 | ₩13,747 | ₩14,107 | ₩12,892 | ₩13,132 | -4.47% | 5.1만 |
|---|
| 2026.03.19 | ₩13,359 | ₩14,374 | ₩13,359 | ₩13,720 | +2.70% | 1.5만 |
|---|
| 2026.03.18 | ₩14,268 | ₩14,268 | ₩13,399 | ₩13,426 | -5.90% | 1.5만 |
|---|
| 2026.03.17 | ₩14,428 | ₩14,989 | ₩14,281 | ₩14,281 | -1.02% | 1.1만 |
|---|
| 2026.03.16 | ₩14,548 | ₩15,042 | ₩14,401 | ₩14,414 | -0.92% | 1.6만 |
|---|
| 2026.03.13 | ₩14,882 | ₩15,069 | ₩14,508 | ₩14,508 | -2.51% | 1.8만 |
|---|
| 2026.03.12 | ₩13,827 | ₩15,229 | ₩13,827 | ₩14,481 | +4.73% | 9.8천 |
|---|
| 2026.03.11 | ₩13,893 | ₩14,468 | ₩13,893 | ₩13,947 | +0.38% | 1.1만 |
|---|
| 2026.03.10 | ₩14,962 | ₩14,962 | ₩14,027 | ₩14,027 | -6.25% | 1.4만 |
|---|
| 2026.03.09 | ₩14,682 | ₩15,123 | ₩14,642 | ₩14,962 | +1.91% | 9.6천 |
|---|
| 2026.03.06 | ₩14,080 | ₩15,029 | ₩13,720 | ₩14,708 | +4.46% | 1.3만 |
|---|
| 2026.03.05 | ₩14,909 | ₩14,909 | ₩14,227 | ₩14,348 | -3.76% | 1.4만 |
|---|
| 2026.03.04 | ₩15,537 | ₩16,098 | ₩14,962 | ₩15,042 | -3.18% | 1.4만 |
|---|
| 2026.03.03 | ₩15,684 | ₩16,659 | ₩15,443 | ₩15,470 | -1.36% | 1.6만 |
|---|
| 2026.03.02 | ₩15,497 | ₩16,231 | ₩15,363 | ₩15,911 | +2.67% | 1.8만 |
|---|
| 2026.02.27 | ₩16,165 | ₩16,165 | ₩15,269 | ₩15,577 | -3.64% | 2.2만 |
|---|
| 2026.02.26 | ₩16,098 | ₩16,672 | ₩16,058 | ₩16,298 | +1.24% | 1.1만 |
|---|
| 2026.02.25 | ₩16,058 | ₩16,539 | ₩15,510 | ₩16,352 | +1.83% | 1.1만 |
|---|
| 2026.02.24 | ₩15,416 | ₩16,472 | ₩15,350 | ₩15,897 | +3.12% | 1.5만 |
|---|
| 2026.02.23 | ₩15,563 | ₩15,951 | ₩15,136 | ₩15,350 | -1.37% | 2.4만 |
|---|
| 2026.02.20 | ₩14,708 | ₩15,684 | ₩14,708 | ₩15,470 | +5.18% | 1.1만 |
|---|
| 2026.02.19 | ₩14,535 | ₩14,842 | ₩14,508 | ₩14,708 | +1.19% | 9.9천 |
|---|
| 2026.02.18 | ₩14,628 | ₩14,935 | ₩14,441 | ₩14,468 | -1.10% | 1.8만 |
|---|
| 2026.02.17 | ₩14,561 | ₩14,935 | ₩14,054 | ₩14,348 | -1.47% | 1.8만 |
|---|
| 2026.02.13 | ₩14,107 | ₩14,962 | ₩14,107 | ₩14,521 | +2.94% | 6.9천 |
|---|
| 2026.02.12 | ₩14,067 | ₩14,254 | ₩13,733 | ₩14,254 | +1.33% | 2.1만 |
|---|
| 2026.02.11 | ₩14,401 | ₩14,401 | ₩13,920 | ₩13,920 | -3.34% | 1.8만 |
|---|
| 2026.02.10 | ₩14,428 | ₩14,802 | ₩14,281 | ₩14,334 | -0.65% | 1.8만 |
|---|
| 2026.02.09 | ₩14,668 | ₩15,109 | ₩14,414 | ₩14,508 | -1.09% | 1만 |
|---|
| 2026.02.06 | ₩14,829 | ₩14,935 | ₩14,294 | ₩14,628 | -1.35% | 6.6만 |
|---|
| 2026.02.05 | ₩14,762 | ₩15,363 | ₩14,642 | ₩14,775 | +0.09% | 3.3만 |
|---|
| 2026.02.04 | ₩15,951 | ₩15,951 | ₩14,174 | ₩14,976 | -6.11% | 4.4만 |
|---|
| 2026.02.03 | ₩14,722 | ₩15,991 | ₩14,722 | ₩15,991 | +8.62% | 1.6만 |
|---|
| 2026.02.02 | ₩14,935 | ₩15,323 | ₩14,708 | ₩14,989 | +0.36% | 7.2만 |
|---|
| 2026.01.30 | ₩14,895 | ₩15,256 | ₩14,869 | ₩15,002 | +0.72% | 1.5만 |
|---|
| 2026.01.29 | ₩14,455 | ₩15,296 | ₩14,414 | ₩15,296 | +5.82% | 1.5만 |
|---|
| 2026.01.28 | ₩14,561 | ₩14,642 | ₩14,161 | ₩14,642 | +0.55% | 2.1만 |
|---|
| 2026.01.27 | ₩14,508 | ₩14,976 | ₩14,495 | ₩14,869 | +2.49% | 1.2만 |
|---|
| 2026.01.26 | ₩15,096 | ₩15,096 | ₩14,401 | ₩14,642 | -3.01% | 1.6만 |
|---|
| 2026.01.23 | ₩15,176 | ₩15,269 | ₩14,695 | ₩15,096 | -0.53% | 5.3천 |
|---|
| 2026.01.22 | ₩15,176 | ₩15,537 | ₩15,002 | ₩15,163 | -0.09% | 9.3천 |
|---|
| 2026.01.21 | ₩14,802 | ₩15,403 | ₩14,695 | ₩15,269 | +3.16% | 2.9만 |
|---|
| 2026.01.20 | ₩14,588 | ₩14,789 | ₩14,428 | ₩14,642 | +0.37% | 2.6만 |
|---|
| 2026.01.16 | ₩14,588 | ₩14,989 | ₩14,254 | ₩14,628 | +0.27% | 3.8만 |
|---|
| 2026.01.15 | ₩14,468 | ₩14,762 | ₩14,161 | ₩14,642 | +1.20% | 2.8만 |
|---|
| 2026.01.14 | ₩14,254 | ₩14,348 | ₩14,040 | ₩14,241 | -0.09% | 1.7만 |
|---|
| 2026.01.13 | ₩14,668 | ₩15,229 | ₩13,800 | ₩14,187 | -3.28% | 4.3만 |
|---|
| 2026.01.12 | ₩14,668 | ₩15,323 | ₩14,495 | ₩14,682 | +0.09% | 4.3만 |
|---|
| 2026.01.09 | ₩14,548 | ₩14,762 | ₩14,201 | ₩14,468 | -0.55% | 3.4만 |
|---|
| 2026.01.08 | ₩14,668 | ₩14,882 | ₩14,241 | ₩14,401 | -1.82% | 7만 |
|---|
| 2026.01.07 | ₩14,348 | ₩14,829 | ₩14,094 | ₩14,294 | -0.37% | 4.5만 |
|---|
| 2026.01.06 | ₩14,361 | ₩14,548 | ₩13,760 | ₩14,348 | -0.09% | 3.7만 |
|---|
| 2026.01.05 | ₩14,321 | ₩15,871 | ₩14,321 | ₩14,481 | +1.12% | 4.3만 |
|---|
| 2026.01.02 | ₩14,575 | ₩14,575 | ₩14,094 | ₩14,294 | -1.92% | 3.6만 |
|---|
| 2025.12.31 | ₩13,720 | ₩14,374 | ₩13,720 | ₩14,040 | +2.34% | 5.4만 |
|---|
| 2025.12.30 | ₩13,960 | ₩14,388 | ₩13,065 | ₩13,760 | -1.44% | 6.1만 |
|---|
| 2025.12.29 | ₩13,853 | ₩14,054 | ₩13,252 | ₩13,760 | -0.68% | 2.7만 |
|---|
| 2025.12.26 | ₩13,626 | ₩14,829 | ₩13,399 | ₩13,907 | +2.06% | 4.6만 |
|---|
| 2025.12.24 | ₩12,825 | ₩14,000 | ₩12,491 | ₩13,626 | +6.25% | 6.9만 |
|---|
| 2025.12.23 | ₩12,317 | ₩12,878 | ₩12,317 | ₩12,571 | +2.06% | 3.8만 |
|---|
| 2025.12.22 | ₩11,302 | ₩12,477 | ₩11,141 | ₩12,451 | +10.17% | 5.7만 |
|---|
| 2025.12.19 | ₩11,502 | ₩11,502 | ₩11,035 | ₩11,222 | -2.44% | 4만 |
|---|
| 2025.12.18 | ₩10,941 | ₩11,903 | ₩10,727 | ₩11,622 | +6.23% | 11.2만 |
|---|
| 2025.12.17 | ₩10,287 | ₩10,420 | ₩9,859 | ₩10,327 | +0.39% | 4.1만 |
|---|
| 2025.12.16 | ₩10,393 | ₩10,741 | ₩10,180 | ₩10,287 | -1.03% | 2.4만 |
|---|
| 2025.12.15 | ₩10,620 | ₩10,995 | ₩9,912 | ₩10,380 | -2.26% | 6.2만 |
|---|
| 2025.12.12 | ₩10,727 | ₩11,061 | ₩10,233 | ₩10,554 | -1.62% | 2.9만 |
|---|
| 2025.12.11 | ₩10,340 | ₩11,168 | ₩10,273 | ₩10,834 | +4.78% | 3.5만 |
|---|
| 2025.12.10 | ₩10,794 | ₩10,888 | ₩10,046 | ₩10,140 | -6.06% | 23.9만 |
|---|
| 2025.12.09 | ₩11,155 | ₩11,395 | ₩10,874 | ₩10,995 | -1.44% | 2.6만 |
|---|
| 2025.12.08 | ₩10,754 | ₩11,168 | ₩10,580 | ₩11,035 | +2.61% | 5.2만 |
|---|
| 2025.12.05 | ₩11,128 | ₩11,342 | ₩10,474 | ₩10,554 | -5.16% | 2.2만 |
|---|
| 2025.12.04 | ₩11,355 | ₩11,355 | ₩10,848 | ₩11,128 | -2.00% | 1만 |
|---|
| 2025.12.03 | ₩10,968 | ₩11,836 | ₩10,727 | ₩11,342 | +3.41% | 3.2만 |
|---|
| 2025.12.02 | ₩11,382 | ₩11,382 | ₩10,754 | ₩10,754 | -5.52% | 2.2만 |
|---|
| 2025.12.01 | ₩11,529 | ₩11,970 | ₩11,021 | ₩11,422 | -0.93% | 3만 |
|---|
| 2025.11.28 | ₩11,689 | ₩11,809 | ₩10,166 | ₩11,609 | -0.69% | 8.3만 |
|---|
| 2025.11.26 | ₩11,609 | ₩12,010 | ₩11,288 | ₩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 | ₩11,542 | ₩11,970 | -2.71% | 1.2만 |
|---|
| 2025.11.21 | ₩11,649 | ₩12,210 | ₩11,409 | ₩12,210 | +4.82% | 1.5만 |
|---|
| 2025.11.20 | ₩12,371 | ₩12,531 | ₩11,088 | ₩11,636 | -5.94% | 9.5천 |
|---|
| 2025.11.19 | ₩12,330 | ₩12,330 | ₩11,970 | ₩11,970 | -2.93% | 6.8천 |
|---|
| 2025.11.18 | ₩13,145 | ₩13,145 | ₩11,983 | ₩12,250 | -6.81% | 7.6천 |
|---|
| 2025.11.17 | ₩12,090 | ₩12,290 | ₩11,756 | ₩12,224 | +1.10% | 1.2만 |
|---|
| 2025.11.14 | ₩12,424 | ₩12,838 | ₩12,037 | ₩12,037 | -3.12% | 2천 |
|---|
| 2025.11.13 | ₩12,958 | ₩13,038 | ₩12,224 | ₩12,678 | -2.16% | 1.3만 |
|---|
| 2025.11.12 | ₩12,932 | ₩13,092 | ₩12,932 | ₩13,025 | +0.72% | 6.8천 |
|---|
| 2025.11.11 | ₩13,038 | ₩13,119 | ₩12,664 | ₩13,119 | +0.61% | 1.2만 |
|---|
| 2025.11.10 | ₩12,731 | ₩13,266 | ₩12,424 | ₩13,266 | +4.20% | 9.9천 |
|---|
| 2025.11.07 | ₩13,359 | ₩13,359 | ₩11,716 | ₩12,918 | -3.30% | 1.2만 |
|---|
| 2025.11.06 | ₩11,395 | ₩11,676 | ₩11,182 | ₩11,182 | -1.88% | 1.1만 |
|---|
| 2025.11.05 | ₩11,502 | ₩11,596 | ₩11,395 | ₩11,556 | +0.46% | 6.8천 |
|---|
| 2025.11.04 | ₩11,061 | ₩11,262 | ₩10,714 | ₩11,168 | +0.97% | 1.1만 |
|---|
| 2025.11.03 | ₩11,288 | ₩11,542 | ₩10,353 | ₩10,888 | -3.55% | 2.7만 |
|---|
| 2025.10.31 | ₩11,302 | ₩11,582 | ₩11,115 | ₩11,395 | +0.83% | 4.4천 |
|---|
| 2025.10.30 | ₩11,342 | ₩11,769 | ₩11,101 | ₩11,435 | +0.82% | 1.4만 |
|---|
| 2025.10.29 | ₩11,569 | ₩12,090 | ₩11,275 | ₩11,288 | -2.42% | 1.3만 |
|---|
| 2025.10.28 | ₩11,182 | ₩11,703 | ₩11,021 | ₩11,155 | -0.24% | 1.6만 |
|---|
| 2025.10.27 | ₩11,529 | ₩11,729 | ₩11,061 | ₩11,061 | -4.06% | 1.6만 |
|---|
| 2025.10.24 | ₩11,596 | ₩11,890 | ₩11,409 | ₩11,475 | -1.04% | 3.7천 |
|---|
| 2025.10.23 | ₩11,569 | ₩11,890 | ₩11,382 | ₩11,435 | -1.15% | 4.9만 |
|---|
| 2025.10.22 | ₩11,409 | ₩11,823 | ₩11,355 | ₩11,756 | +3.04% | 2.7만 |
|---|
| 2025.10.21 | ₩11,689 | ₩11,689 | ₩11,355 | ₩11,355 | -2.86% | 4천 |
|---|
| 2025.10.20 | ₩11,596 | ₩11,596 | ₩11,248 | ₩11,248 | -3.00% | 4.4천 |
|---|
| 2025.10.17 | ₩11,355 | ₩11,956 | ₩11,195 | ₩11,195 | -1.41% | 1만 |
|---|
| 2025.10.16 | ₩11,449 | ₩11,756 | ₩11,235 | ₩11,355 | -0.82% | 7.1천 |
|---|
| 2025.10.15 | ₩11,475 | ₩11,850 | ₩11,475 | ₩11,609 | +1.16% | 2.3천 |
|---|
| 2025.10.14 | ₩11,516 | ₩11,529 | ₩11,475 | ₩11,475 | -0.35% | 2.5천 |
|---|
| 2025.10.13 | ₩11,115 | ₩12,050 | ₩10,741 | ₩11,716 | +5.41% | 2.2만 |
|---|
| 2025.10.10 | ₩11,689 | ₩11,809 | ₩11,101 | ₩11,115 | -4.91% | 1.5만 |
|---|