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 | ₩24,069 | ₩24,376 | ₩22,881 | ₩22,961 | -4.60% | 3만 |
| 2026.10.08 | ₩24,576 | ₩24,803 | ₩23,882 | ₩24,269 | -1.25% | 1.7만 |
| 2026.10.07 | ₩24,242 | ₩25,991 | ₩24,242 | ₩24,629 | +1.60% | 5.1만 |
| 2026.10.06 | ₩25,551 | ₩25,964 | ₩24,883 | ₩25,137 | -1.62% | 1.9만 |
| 2026.10.05 | ₩24,029 | ₩25,844 | ₩24,029 | ₩25,457 | +5.94% | 2.1만 |
| 2026.10.02 | ₩26,311 | ₩26,432 | ₩24,670 | ₩25,110 | -4.57% | 1.6만 |
| 2026.10.01 | ₩25,631 | ₩26,405 | ₩24,977 | ₩26,151 | +2.03% | 2만 |
| 2026.09.30 | ₩26,085 | ₩26,472 | ₩25,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,537 |
| -2.10% |
| 2.4만 |
| 2026.09.29 | ₩26,392 | ₩26,538 | ₩25,097 | ₩26,018 | -1.42% | 2.4만 |
|---|
| 2026.09.28 | ₩27,006 | ₩27,820 | ₩25,617 | ₩26,338 | -2.47% | 3만 |
|---|
| 2026.09.25 | ₩25,083 | ₩27,006 | ₩25,083 | ₩26,752 | +6.65% | 13만 |
|---|
| 2026.09.24 | ₩24,376 | ₩25,364 | ₩24,162 | ₩25,030 | +2.68% | 5만 |
|---|
| 2026.09.23 | ₩22,787 | ₩24,429 | ₩22,707 | ₩24,429 | +7.21% | 2.8만 |
|---|
| 2026.09.22 | ₩23,361 | ₩23,415 | ₩22,400 | ₩22,787 | -2.46% | 2.4만 |
|---|
| 2026.09.21 | ₩22,934 | ₩23,361 | ₩21,853 | ₩23,254 | +1.40% | 1.7만 |
|---|
| 2026.09.18 | ₩22,400 | ₩23,335 | ₩22,293 | ₩23,121 | +3.22% | 4.6만 |
|---|
| 2026.09.17 | ₩22,253 | ₩22,934 | ₩22,253 | ₩22,467 | +0.96% | 9.9천 |
|---|
| 2026.09.16 | ₩22,227 | ₩22,280 | ₩21,933 | ₩22,280 | +0.24% | 1.1만 |
|---|
| 2026.09.15 | ₩21,586 | ₩22,721 | ₩21,359 | ₩22,267 | +3.15% | 3.9만 |
|---|
| 2026.09.14 | ₩21,452 | ₩21,866 | ₩21,212 | ₩21,559 | +0.50% | 1.5만 |
|---|
| 2026.09.11 | ₩21,119 | ₩21,426 | ₩20,972 | ₩21,426 | +1.45% | 5.9천 |
|---|
| 2026.09.10 | ₩20,918 | ₩21,599 | ₩20,731 | ₩21,145 | +1.08% | 1.6만 |
|---|
| 2026.09.09 | ₩21,572 | ₩21,572 | ₩21,052 | ₩21,279 | -1.36% | 1.1만 |
|---|
| 2026.09.08 | ₩21,372 | ₩22,040 | ₩21,079 | ₩21,719 | +1.62% | 1.6만 |
|---|
| 2026.09.04 | ₩22,040 | ₩22,146 | ₩21,012 | ₩21,546 | -2.24% | 2만 |
|---|
| 2026.09.03 | ₩22,467 | ₩22,534 | ₩21,559 | ₩22,187 | -1.25% | 1.5만 |
|---|
| 2026.09.02 | ₩21,639 | ₩23,335 | ₩21,506 | ₩22,307 | +3.08% | 3.9만 |
|---|
| 2026.09.01 | ₩21,239 | ₩21,786 | ₩20,798 | ₩21,452 | +1.01% | 1.4만 |
|---|
| 2026.08.31 | ₩21,880 | ₩23,214 | ₩21,159 | ₩21,305 | -2.62% | 9.5천 |
|---|
| 2026.08.28 | ₩21,399 | ₩22,814 | ₩21,399 | ₩21,866 | +2.18% | 2.5만 |
|---|
| 2026.08.27 | ₩22,814 | ₩23,134 | ₩19,530 | ₩21,399 | -6.20% | 2.9만 |
|---|
| 2026.08.26 | ₩23,228 | ₩23,361 | ₩22,560 | ₩22,774 | -1.95% | 1.1만 |
|---|
| 2026.08.25 | ₩23,548 | ₩23,628 | ₩22,413 | ₩23,295 | -1.08% | 2.2만 |
|---|
| 2026.08.24 | ₩22,881 | ₩23,735 | ₩22,680 | ₩23,521 | +2.80% | 3만 |
|---|
| 2026.08.21 | ₩22,787 | ₩23,028 | ₩22,200 | ₩22,881 | +0.41% | 4.5만 |
|---|
| 2026.08.20 | ₩22,307 | ₩22,747 | ₩22,080 | ₩22,747 | +1.97% | 5.4만 |
|---|
| 2026.08.19 | ₩22,373 | ₩22,680 | ₩21,893 | ₩22,307 | -0.30% | 1.3만 |
|---|
| 2026.08.18 | ₩21,906 | ₩22,440 | ₩21,906 | ₩22,320 | +1.89% | 3.2만 |
|---|
| 2026.08.17 | ₩22,427 | ₩22,961 | ₩21,092 | ₩21,559 | -3.87% | 3.5만 |
|---|
| 2026.08.14 | ₩24,216 | ₩24,229 | ₩22,400 | ₩22,454 | -7.28% | 2만 |
|---|
| 2026.08.13 | ₩23,054 | ₩25,377 | ₩22,080 | ₩23,642 | +2.55% | 6만 |
|---|
| 2026.08.12 | ₩23,094 | ₩23,094 | ₩22,013 | ₩22,213 | -3.82% | 1.5만 |
|---|
| 2026.08.11 | ₩19,623 | ₩25,364 | ₩19,623 | ₩22,947 | +16.94% | 9만 |
|---|
| 2026.08.10 | ₩17,848 | ₩18,556 | ₩17,795 | ₩18,115 | +1.50% | 1.2만 |
|---|
| 2026.08.07 | ₩17,060 | ₩17,741 | ₩16,833 | ₩17,728 | +3.91% | 1.1만 |
|---|
| 2026.08.06 | ₩17,354 | ₩18,489 | ₩16,967 | ₩17,020 | -1.92% | 10만 |
|---|
| 2026.08.05 | ₩17,728 | ₩18,022 | ₩17,100 | ₩17,100 | -3.54% | 5.8천 |
|---|
| 2026.08.04 | ₩18,515 | ₩18,702 | ₩17,594 | ₩17,594 | -4.97% | 1.4만 |
|---|
| 2026.08.03 | ₩17,207 | ₩19,130 | ₩17,207 | ₩18,916 | +9.93% | 9.3천 |
|---|
| 2026.07.31 | ₩18,275 | ₩18,622 | ₩17,247 | ₩17,247 | -5.62% | 8.5천 |
|---|
| 2026.07.30 | ₩18,302 | ₩18,409 | ₩17,968 | ₩17,968 | -1.82% | 3.5천 |
|---|
| 2026.07.29 | ₩18,329 | ₩18,489 | ₩17,848 | ₩18,155 | -0.95% | 6.1천 |
|---|
| 2026.07.28 | ₩18,462 | ₩18,996 | ₩17,461 | ₩18,449 | -0.07% | 2.9만 |
|---|
| 2026.07.27 | ₩17,488 | ₩18,636 | ₩17,488 | ₩18,409 | +5.27% | 2.8만 |
|---|
| 2026.07.24 | ₩17,114 | ₩17,568 | ₩17,114 | ₩17,221 | +0.62% | 6.7천 |
|---|
| 2026.07.23 | ₩16,700 | ₩17,448 | ₩16,700 | ₩16,927 | +1.36% | 8.1천 |
|---|
| 2026.07.22 | ₩16,727 | ₩17,194 | ₩16,727 | ₩17,074 | +2.08% | 9.4천 |
|---|
| 2026.07.21 | ₩16,420 | ₩17,100 | ₩16,366 | ₩16,847 | +2.60% | 9.5천 |
|---|
| 2026.07.20 | ₩16,246 | ₩16,246 | ₩16,246 | ₩16,246 | 0.00% | 2.3천 |
|---|
| 2026.07.17 | ₩16,179 | ₩17,020 | ₩16,166 | ₩16,166 | -0.08% | 8.3천 |
|---|
| 2026.07.16 | ₩16,940 | ₩16,940 | ₩16,380 | ₩16,380 | -3.31% | 1.2만 |
|---|
| 2026.07.15 | ₩16,927 | ₩17,100 | ₩16,767 | ₩16,767 | -0.95% | 3.1천 |
|---|
| 2026.07.14 | ₩17,808 | ₩17,955 | ₩16,833 | ₩16,860 | -5.32% | 6.1천 |
|---|
| 2026.07.13 | ₩16,807 | ₩17,394 | ₩16,780 | ₩17,287 | +2.86% | 6.8천 |
|---|
| 2026.07.10 | ₩16,380 | ₩16,566 | ₩16,326 | ₩16,566 | +1.14% | 5.2천 |
|---|
| 2026.07.09 | ₩16,286 | ₩16,433 | ₩16,286 | ₩16,433 | +0.90% | 1.9천 |
|---|
| 2026.07.08 | ₩16,580 | ₩16,580 | ₩16,406 | ₩16,406 | -1.05% | 3.6천 |
|---|
| 2026.07.07 | ₩16,153 | ₩17,461 | ₩16,153 | ₩16,219 | +0.41% | 1.9만 |
|---|
| 2026.07.06 | ₩17,020 | ₩17,314 | ₩16,233 | ₩16,233 | -4.63% | 1.2만 |
|---|
| 2026.07.02 | ₩17,221 | ₩17,955 | ₩16,914 | ₩17,047 | -1.01% | 1.2만 |
|---|
| 2026.07.01 | ₩16,887 | ₩18,208 | ₩16,887 | ₩17,928 | +6.17% | 2.1만 |
|---|
| 2026.06.30 | ₩17,621 | ₩18,062 | ₩16,593 | ₩16,767 | -4.85% | 1.9만 |
|---|
| 2026.06.29 | ₩18,222 | ₩18,222 | ₩16,914 | ₩17,755 | -2.56% | 1.7만 |
|---|
| 2026.06.26 | ₩16,540 | ₩18,075 | ₩16,540 | ₩17,941 | +8.47% | 13만 |
|---|
| 2026.06.25 | ₩17,127 | ₩17,207 | ₩16,713 | ₩16,713 | -2.42% | 6.9천 |
|---|
| 2026.06.24 | ₩17,568 | ₩18,515 | ₩16,513 | ₩16,927 | -3.65% | 1만 |
|---|
| 2026.06.23 | ₩16,526 | ₩16,740 | ₩16,500 | ₩16,740 | +1.29% | 5.9천 |
|---|
| 2026.06.22 | ₩17,074 | ₩17,301 | ₩15,846 | ₩16,540 | -3.13% | 1.6만 |
|---|
| 2026.06.18 | ₩17,554 | ₩17,554 | ₩15,899 | ₩16,820 | -4.18% | 2.9만 |
|---|
| 2026.06.17 | ₩16,900 | ₩17,634 | ₩16,900 | ₩17,381 | +2.84% | 1.3만 |
|---|
| 2026.06.16 | ₩17,928 | ₩17,928 | ₩17,127 | ₩17,127 | -4.47% | 1.5만 |
|---|
| 2026.06.15 | ₩19,009 | ₩19,009 | ₩17,501 | ₩17,768 | -6.53% | 1.1만 |
|---|
| 2026.06.12 | ₩19,290 | ₩19,410 | ₩18,315 | ₩18,649 | -3.32% | 2.2만 |
|---|
| 2026.06.11 | ₩17,968 | ₩18,943 | ₩17,221 | ₩18,929 | +5.35% | 2.2만 |
|---|
| 2026.06.10 | ₩17,020 | ₩18,275 | ₩16,073 | ₩18,235 | +7.14% | 1.9만 |
|---|
| 2026.06.09 | ₩17,274 | ₩17,394 | ₩16,767 | ₩16,767 | -2.94% | 7.1천 |
|---|
| 2026.06.08 | ₩17,661 | ₩17,821 | ₩17,127 | ₩17,181 | -2.72% | 8.4천 |
|---|
| 2026.06.05 | ₩16,620 | ₩17,461 | ₩16,366 | ₩17,461 | +5.06% | 1.1만 |
|---|
| 2026.06.04 | ₩17,074 | ₩17,247 | ₩16,353 | ₩16,353 | -4.22% | 9.6천 |
|---|
| 2026.06.03 | ₩16,994 | ₩17,461 | ₩16,246 | ₩16,847 | -0.86% | 2.3만 |
|---|
| 2026.06.02 | ₩17,354 | ₩17,861 | ₩16,700 | ₩17,167 | -1.08% | 1.4만 |
|---|
| 2026.06.01 | ₩17,167 | ₩17,594 | ₩16,753 | ₩17,594 | +2.49% | 4.5천 |
|---|
| 2026.05.29 | ₩17,488 | ₩17,875 | ₩16,860 | ₩17,554 | +0.38% | 3.2만 |
|---|
| 2026.05.28 | ₩17,154 | ₩17,634 | ₩16,740 | ₩17,421 | +1.56% | 5.4천 |
|---|
| 2026.05.27 | ₩16,807 | ₩17,608 | ₩16,767 | ₩17,167 | +2.14% | 1만 |
|---|
| 2026.05.26 | ₩16,273 | ₩16,940 | ₩16,273 | ₩16,940 | +4.10% | 1.5만 |
|---|
| 2026.05.22 | ₩16,713 | ₩16,713 | ₩15,979 | ₩16,086 | -3.75% | 6.2천 |
|---|
| 2026.05.21 | ₩16,073 | ₩16,526 | ₩16,006 | ₩16,513 | +2.74% | 9.4천 |
|---|
| 2026.05.20 | ₩16,380 | ₩16,540 | ₩15,699 | ₩16,033 | -2.12% | 1.3만 |
|---|
| 2026.05.19 | ₩16,793 | ₩16,793 | ₩15,966 | ₩16,153 | -3.82% | 1.3만 |
|---|
| 2026.05.18 | ₩16,059 | ₩16,940 | ₩15,912 | ₩16,713 | +4.07% | 1.2만 |
|---|
| 2026.05.15 | ₩17,274 | ₩17,581 | ₩16,019 | ₩16,540 | -4.25% | 1.6만 |
|---|
| 2026.05.14 | ₩16,526 | ₩17,608 | ₩16,526 | ₩17,608 | +6.54% | 2만 |
|---|
| 2026.05.13 | ₩14,844 | ₩16,793 | ₩14,684 | ₩16,647 | +12.14% | 1.8만 |
|---|
| 2026.05.12 | ₩15,592 | ₩16,113 | ₩14,804 | ₩15,205 | -2.48% | 2.8만 |
|---|
| 2026.05.11 | ₩15,939 | ₩16,059 | ₩15,218 | ₩15,565 | -2.35% | 6.2천 |
|---|
| 2026.05.08 | ₩16,273 | ₩16,540 | ₩15,939 | ₩15,939 | -2.05% | 1.3만 |
|---|
| 2026.05.07 | ₩15,699 | ₩16,540 | ₩15,192 | ₩16,313 | +3.91% | 2.1만 |
|---|
| 2026.05.06 | ₩15,619 | ₩16,153 | ₩15,392 | ₩15,886 | +1.71% | 3.7만 |
|---|
| 2026.05.05 | ₩15,405 | ₩16,019 | ₩15,111 | ₩15,672 | +1.73% | 1.9만 |
|---|
| 2026.05.04 | ₩14,818 | ₩15,418 | ₩14,551 | ₩15,392 | +3.87% | 4.7만 |
|---|
| 2026.05.01 | ₩15,619 | ₩15,725 | ₩14,858 | ₩14,884 | -4.70% | 3만 |
|---|
| 2026.04.30 | ₩15,525 | ₩15,832 | ₩15,232 | ₩15,445 | -0.52% | 1.3만 |
|---|
| 2026.04.29 | ₩15,045 | ₩15,886 | ₩14,738 | ₩15,619 | +3.82% | 2.1만 |
|---|
| 2026.04.28 | ₩14,884 | ₩15,338 | ₩14,497 | ₩15,138 | +1.70% | 1.7만 |
|---|
| 2026.04.27 | ₩14,577 | ₩15,352 | ₩14,137 | ₩14,965 | +2.66% | 3.7만 |
|---|
| 2026.04.24 | ₩13,950 | ₩14,804 | ₩13,870 | ₩14,764 | +5.84% | 1.3만 |
|---|
| 2026.04.23 | ₩14,043 | ₩14,577 | ₩13,843 | ₩13,990 | -0.38% | 1만 |
|---|
| 2026.04.22 | ₩13,536 | ₩14,177 | ₩13,536 | ₩13,977 | +3.25% | 1.5만 |
|---|
| 2026.04.21 | ₩14,617 | ₩14,884 | ₩13,403 | ₩13,403 | -8.31% | 2.7만 |
|---|
| 2026.04.20 | ₩14,003 | ₩14,417 | ₩14,003 | ₩14,190 | +1.33% | 1.1만 |
|---|
| 2026.04.17 | ₩13,683 | ₩14,244 | ₩13,630 | ₩13,937 | +1.85% | 1.9만 |
|---|
| 2026.04.16 | ₩13,603 | ₩14,471 | ₩13,456 | ₩13,590 | -0.10% | 2.2만 |
|---|
| 2026.04.15 | ₩13,883 | ₩14,137 | ₩13,643 | ₩13,683 | -1.44% | 2만 |
|---|
| 2026.04.14 | ₩13,750 | ₩14,631 | ₩13,670 | ₩13,857 | +0.78% | 3만 |
|---|
| 2026.04.13 | ₩13,870 | ₩14,431 | ₩13,509 | ₩13,656 | -1.54% | 1.1만 |
|---|
| 2026.04.10 | ₩14,204 | ₩14,284 | ₩13,683 | ₩13,723 | -3.38% | 1.3만 |
|---|
| 2026.04.09 | ₩14,337 | ₩14,684 | ₩14,150 | ₩14,284 | -0.37% | 1.8만 |
|---|
| 2026.04.08 | ₩14,177 | ₩14,938 | ₩14,177 | ₩14,497 | +2.26% | 1.9만 |
|---|
| 2026.04.07 | ₩13,830 | ₩14,137 | ₩13,750 | ₩13,750 | -0.58% | 1.8만 |
|---|
| 2026.04.06 | ₩13,536 | ₩14,724 | ₩13,536 | ₩14,017 | +3.55% | 4.5만 |
|---|
| 2026.04.02 | ₩13,389 | ₩13,776 | ₩13,349 | ₩13,656 | +1.99% | 2.6만 |
|---|
| 2026.04.01 | ₩13,523 | ₩13,990 | ₩13,309 | ₩13,656 | +0.99% | 1.7만 |
|---|
| 2026.03.31 | ₩13,269 | ₩13,883 | ₩12,935 | ₩13,323 | +0.40% | 1.6만 |
|---|
| 2026.03.30 | ₩13,349 | ₩13,349 | ₩12,949 | ₩13,069 | -2.10% | 1.7만 |
|---|
| 2026.03.27 | ₩13,416 | ₩13,870 | ₩13,202 | ₩13,269 | -1.09% | 9.8천 |
|---|
| 2026.03.26 | ₩13,483 | ₩13,897 | ₩13,336 | ₩13,389 | -0.69% | 2.5만 |
|---|
| 2026.03.25 | ₩13,349 | ₩13,977 | ₩13,349 | ₩13,630 | +2.10% | 1.1만 |
|---|
| 2026.03.24 | ₩13,897 | ₩14,591 | ₩13,429 | ₩13,483 | -2.98% | 1.5만 |
|---|
| 2026.03.23 | ₩13,376 | ₩14,698 | ₩13,376 | ₩13,990 | +4.59% | 2.6만 |
|---|
| 2026.03.20 | ₩13,736 | ₩14,097 | ₩12,882 | ₩13,122 | -4.47% | 5.1만 |
|---|
| 2026.03.19 | ₩13,349 | ₩14,364 | ₩13,349 | ₩13,710 | +2.70% | 1.5만 |
|---|
| 2026.03.18 | ₩14,257 | ₩14,257 | ₩13,389 | ₩13,416 | -5.90% | 1.5만 |
|---|
| 2026.03.17 | ₩14,417 | ₩14,978 | ₩14,270 | ₩14,270 | -1.02% | 1.1만 |
|---|
| 2026.03.16 | ₩14,537 | ₩15,031 | ₩14,391 | ₩14,404 | -0.92% | 1.6만 |
|---|
| 2026.03.13 | ₩14,871 | ₩15,058 | ₩14,497 | ₩14,497 | -2.51% | 1.8만 |
|---|
| 2026.03.12 | ₩13,817 | ₩15,218 | ₩13,817 | ₩14,471 | +4.73% | 9.8천 |
|---|
| 2026.03.11 | ₩13,883 | ₩14,457 | ₩13,883 | ₩13,937 | +0.38% | 1.1만 |
|---|
| 2026.03.10 | ₩14,951 | ₩14,951 | ₩14,017 | ₩14,017 | -6.25% | 1.4만 |
|---|
| 2026.03.09 | ₩14,671 | ₩15,111 | ₩14,631 | ₩14,951 | +1.91% | 9.6천 |
|---|
| 2026.03.06 | ₩14,070 | ₩15,018 | ₩13,710 | ₩14,698 | +4.46% | 1.3만 |
|---|
| 2026.03.05 | ₩14,898 | ₩14,898 | ₩14,217 | ₩14,337 | -3.76% | 1.4만 |
|---|
| 2026.03.04 | ₩15,525 | ₩16,086 | ₩14,951 | ₩15,031 | -3.18% | 1.4만 |
|---|
| 2026.03.03 | ₩15,672 | ₩16,647 | ₩15,432 | ₩15,458 | -1.36% | 1.6만 |
|---|
| 2026.03.02 | ₩15,485 | ₩16,219 | ₩15,352 | ₩15,899 | +2.67% | 1.8만 |
|---|
| 2026.02.27 | ₩16,153 | ₩16,153 | ₩15,258 | ₩15,565 | -3.64% | 2.2만 |
|---|
| 2026.02.26 | ₩16,086 | ₩16,660 | ₩16,046 | ₩16,286 | +1.24% | 1.1만 |
|---|
| 2026.02.25 | ₩16,046 | ₩16,526 | ₩15,499 | ₩16,340 | +1.83% | 1.1만 |
|---|
| 2026.02.24 | ₩15,405 | ₩16,460 | ₩15,338 | ₩15,886 | +3.12% | 1.5만 |
|---|
| 2026.02.23 | ₩15,552 | ₩15,939 | ₩15,125 | ₩15,338 | -1.37% | 2.4만 |
|---|
| 2026.02.20 | ₩14,698 | ₩15,672 | ₩14,698 | ₩15,458 | +5.18% | 1.1만 |
|---|
| 2026.02.19 | ₩14,524 | ₩14,831 | ₩14,497 | ₩14,698 | +1.19% | 9.9천 |
|---|
| 2026.02.18 | ₩14,617 | ₩14,925 | ₩14,431 | ₩14,457 | -1.10% | 1.8만 |
|---|
| 2026.02.17 | ₩14,551 | ₩14,925 | ₩14,043 | ₩14,337 | -1.47% | 1.8만 |
|---|
| 2026.02.13 | ₩14,097 | ₩14,951 | ₩14,097 | ₩14,511 | +2.94% | 6.9천 |
|---|
| 2026.02.12 | ₩14,057 | ₩14,244 | ₩13,723 | ₩14,244 | +1.33% | 2.1만 |
|---|
| 2026.02.11 | ₩14,391 | ₩14,391 | ₩13,910 | ₩13,910 | -3.34% | 1.8만 |
|---|
| 2026.02.10 | ₩14,417 | ₩14,791 | ₩14,270 | ₩14,324 | -0.65% | 1.8만 |
|---|
| 2026.02.09 | ₩14,658 | ₩15,098 | ₩14,404 | ₩14,497 | -1.09% | 1만 |
|---|
| 2026.02.06 | ₩14,818 | ₩14,925 | ₩14,284 | ₩14,617 | -1.35% | 6.6만 |
|---|
| 2026.02.05 | ₩14,751 | ₩15,352 | ₩14,631 | ₩14,764 | +0.09% | 3.3만 |
|---|
| 2026.02.04 | ₩15,939 | ₩15,939 | ₩14,164 | ₩14,965 | -6.11% | 4.4만 |
|---|
| 2026.02.03 | ₩14,711 | ₩15,979 | ₩14,711 | ₩15,979 | +8.62% | 1.6만 |
|---|
| 2026.02.02 | ₩14,925 | ₩15,312 | ₩14,698 | ₩14,978 | +0.36% | 7.2만 |
|---|
| 2026.01.30 | ₩14,884 | ₩15,245 | ₩14,858 | ₩14,991 | +0.72% | 1.5만 |
|---|
| 2026.01.29 | ₩14,444 | ₩15,285 | ₩14,404 | ₩15,285 | +5.82% | 1.5만 |
|---|
| 2026.01.28 | ₩14,551 | ₩14,631 | ₩14,150 | ₩14,631 | +0.55% | 2.1만 |
|---|
| 2026.01.27 | ₩14,497 | ₩14,965 | ₩14,484 | ₩14,858 | +2.49% | 1.2만 |
|---|
| 2026.01.26 | ₩15,085 | ₩15,085 | ₩14,391 | ₩14,631 | -3.01% | 1.6만 |
|---|
| 2026.01.23 | ₩15,165 | ₩15,258 | ₩14,684 | ₩15,085 | -0.53% | 5.3천 |
|---|
| 2026.01.22 | ₩15,165 | ₩15,525 | ₩14,991 | ₩15,151 | -0.09% | 9.3천 |
|---|
| 2026.01.21 | ₩14,791 | ₩15,392 | ₩14,684 | ₩15,258 | +3.16% | 2.9만 |
|---|
| 2026.01.20 | ₩14,577 | ₩14,778 | ₩14,417 | ₩14,631 | +0.37% | 2.6만 |
|---|
| 2026.01.16 | ₩14,577 | ₩14,978 | ₩14,244 | ₩14,617 | +0.27% | 3.8만 |
|---|
| 2026.01.15 | ₩14,457 | ₩14,751 | ₩14,150 | ₩14,631 | +1.20% | 2.8만 |
|---|
| 2026.01.14 | ₩14,244 | ₩14,337 | ₩14,030 | ₩14,230 | -0.09% | 1.7만 |
|---|
| 2026.01.13 | ₩14,658 | ₩15,218 | ₩13,790 | ₩14,177 | -3.28% | 4.3만 |
|---|
| 2026.01.12 | ₩14,658 | ₩15,312 | ₩14,484 | ₩14,671 | +0.09% | 4.3만 |
|---|
| 2026.01.09 | ₩14,537 | ₩14,751 | ₩14,190 | ₩14,457 | -0.55% | 3.4만 |
|---|
| 2026.01.08 | ₩14,658 | ₩14,871 | ₩14,230 | ₩14,391 | -1.82% | 7만 |
|---|
| 2026.01.07 | ₩14,337 | ₩14,818 | ₩14,084 | ₩14,284 | -0.37% | 4.5만 |
|---|
| 2026.01.06 | ₩14,350 | ₩14,537 | ₩13,750 | ₩14,337 | -0.09% | 3.7만 |
|---|
| 2026.01.05 | ₩14,310 | ₩15,859 | ₩14,310 | ₩14,471 | +1.12% | 4.3만 |
|---|
| 2026.01.02 | ₩14,564 | ₩14,564 | ₩14,084 | ₩14,284 | -1.92% | 3.6만 |
|---|
| 2025.12.31 | ₩13,710 | ₩14,364 | ₩13,710 | ₩14,030 | +2.34% | 5.4만 |
|---|
| 2025.12.30 | ₩13,950 | ₩14,377 | ₩13,056 | ₩13,750 | -1.44% | 6.1만 |
|---|
| 2025.12.29 | ₩13,843 | ₩14,043 | ₩13,243 | ₩13,750 | -0.68% | 2.7만 |
|---|
| 2025.12.26 | ₩13,616 | ₩14,818 | ₩13,389 | ₩13,897 | +2.06% | 4.6만 |
|---|
| 2025.12.24 | ₩12,815 | ₩13,990 | ₩12,482 | ₩13,616 | +6.25% | 6.9만 |
|---|
| 2025.12.23 | ₩12,308 | ₩12,869 | ₩12,308 | ₩12,562 | +2.06% | 3.8만 |
|---|
| 2025.12.22 | ₩11,294 | ₩12,468 | ₩11,133 | ₩12,442 | +10.17% | 5.7만 |
|---|
| 2025.12.19 | ₩11,494 | ₩11,494 | ₩11,027 | ₩11,213 | -2.44% | 4만 |
|---|
| 2025.12.18 | ₩10,933 | ₩11,894 | ₩10,719 | ₩11,614 | +6.23% | 11.2만 |
|---|
| 2025.12.17 | ₩10,279 | ₩10,412 | ₩9,852 | ₩10,319 | +0.39% | 4.1만 |
|---|
| 2025.12.16 | ₩10,386 | ₩10,733 | ₩10,172 | ₩10,279 | -1.03% | 2.4만 |
|---|
| 2025.12.15 | ₩10,613 | ₩10,986 | ₩9,905 | ₩10,372 | -2.26% | 6.2만 |
|---|
| 2025.12.12 | ₩10,719 | ₩11,053 | ₩10,226 | ₩10,546 | -1.62% | 2.9만 |
|---|
| 2025.12.11 | ₩10,332 | ₩11,160 | ₩10,266 | ₩10,826 | +4.78% | 3.5만 |
|---|
| 2025.12.10 | ₩10,786 | ₩10,880 | ₩10,039 | ₩10,132 | -6.06% | 23.9만 |
|---|
| 2025.12.09 | ₩11,147 | ₩11,387 | ₩10,866 | ₩10,986 | -1.44% | 2.6만 |
|---|
| 2025.12.08 | ₩10,746 | ₩11,160 | ₩10,573 | ₩11,027 | +2.61% | 5.2만 |
|---|
| 2025.12.05 | ₩11,120 | ₩11,334 | ₩10,466 | ₩10,546 | -5.16% | 2.2만 |
|---|
| 2025.12.04 | ₩11,347 | ₩11,347 | ₩10,840 | ₩11,120 | -2.00% | 1만 |
|---|
| 2025.12.03 | ₩10,960 | ₩11,827 | ₩10,719 | ₩11,334 | +3.41% | 3.2만 |
|---|
| 2025.12.02 | ₩11,374 | ₩11,374 | ₩10,746 | ₩10,746 | -5.52% | 2.2만 |
|---|
| 2025.12.01 | ₩11,520 | ₩11,961 | ₩11,013 | ₩11,414 | -0.93% | 3만 |
|---|
| 2025.11.28 | ₩11,681 | ₩11,801 | ₩10,159 | ₩11,601 | -0.69% | 8.3만 |
|---|
| 2025.11.26 | ₩11,601 | ₩12,001 | ₩11,280 | ₩11,547 | -0.46% | 8.4천 |
|---|
| 2025.11.25 | ₩11,841 | ₩11,841 | ₩11,507 | ₩11,507 | -2.82% | 5.2천 |
|---|
| 2025.11.24 | ₩12,295 | ₩12,295 | ₩11,534 | ₩11,961 | -2.71% | 1.2만 |
|---|
| 2025.11.21 | ₩11,641 | ₩12,201 | ₩11,400 | ₩12,201 | +4.82% | 1.5만 |
|---|
| 2025.11.20 | ₩12,361 | ₩12,522 | ₩11,080 | ₩11,627 | -5.94% | 9.5천 |
|---|
| 2025.11.19 | ₩12,321 | ₩12,321 | ₩11,961 | ₩11,961 | -2.93% | 6.8천 |
|---|
| 2025.11.18 | ₩13,136 | ₩13,136 | ₩11,974 | ₩12,241 | -6.81% | 7.6천 |
|---|
| 2025.11.17 | ₩12,081 | ₩12,281 | ₩11,747 | ₩12,215 | +1.10% | 1.2만 |
|---|
| 2025.11.14 | ₩12,415 | ₩12,829 | ₩12,028 | ₩12,028 | -3.12% | 2천 |
|---|
| 2025.11.13 | ₩12,949 | ₩13,029 | ₩12,215 | ₩12,668 | -2.16% | 1.3만 |
|---|
| 2025.11.12 | ₩12,922 | ₩13,082 | ₩12,922 | ₩13,016 | +0.72% | 6.8천 |
|---|
| 2025.11.11 | ₩13,029 | ₩13,109 | ₩12,655 | ₩13,109 | +0.61% | 1.2만 |
|---|
| 2025.11.10 | ₩12,722 | ₩13,256 | ₩12,415 | ₩13,256 | +4.20% | 9.9천 |
|---|
| 2025.11.07 | ₩13,349 | ₩13,349 | ₩11,707 | ₩12,909 | -3.30% | 1.2만 |
|---|
| 2025.11.06 | ₩11,387 | ₩11,667 | ₩11,173 | ₩11,173 | -1.88% | 1.1만 |
|---|
| 2025.11.05 | ₩11,494 | ₩11,587 | ₩11,387 | ₩11,547 | +0.46% | 6.8천 |
|---|
| 2025.11.04 | ₩11,053 | ₩11,253 | ₩10,706 | ₩11,160 | +0.97% | 1.1만 |
|---|
| 2025.11.03 | ₩11,280 | ₩11,534 | ₩10,346 | ₩10,880 | -3.55% | 2.7만 |
|---|
| 2025.10.31 | ₩11,294 | ₩11,574 | ₩11,107 | ₩11,387 | +0.83% | 4.4천 |
|---|
| 2025.10.30 | ₩11,334 | ₩11,761 | ₩11,093 | ₩11,427 | +0.82% | 1.4만 |
|---|
| 2025.10.29 | ₩11,560 | ₩12,081 | ₩11,267 | ₩11,280 | -2.42% | 1.3만 |
|---|
| 2025.10.28 | ₩11,173 | ₩11,694 | ₩11,013 | ₩11,147 | -0.24% | 1.6만 |
|---|
| 2025.10.27 | ₩11,520 | ₩11,721 | ₩11,053 | ₩11,053 | -4.06% | 1.6만 |
|---|
| 2025.10.24 | ₩11,587 | ₩11,881 | ₩11,400 | ₩11,467 | -1.04% | 3.7천 |
|---|
| 2025.10.23 | ₩11,560 | ₩11,881 | ₩11,374 | ₩11,427 | -1.15% | 4.9만 |
|---|
| 2025.10.22 | ₩11,400 | ₩11,814 | ₩11,347 | ₩11,747 | +3.04% | 2.7만 |
|---|
| 2025.10.21 | ₩11,681 | ₩11,681 | ₩11,347 | ₩11,347 | -2.86% | 4천 |
|---|
| 2025.10.20 | ₩11,587 | ₩11,587 | ₩11,240 | ₩11,240 | -3.00% | 4.4천 |
|---|
| 2025.10.17 | ₩11,347 | ₩11,948 | ₩11,187 | ₩11,187 | -1.41% | 1만 |
|---|
| 2025.10.16 | ₩11,440 | ₩11,747 | ₩11,227 | ₩11,347 | -0.82% | 7.1천 |
|---|
| 2025.10.15 | ₩11,467 | ₩11,841 | ₩11,467 | ₩11,601 | +1.16% | 2.3천 |
|---|
| 2025.10.14 | ₩11,507 | ₩11,520 | ₩11,467 | ₩11,467 | -0.35% | 2.5천 |
|---|
| 2025.10.13 | ₩11,107 | ₩12,041 | ₩10,733 | ₩11,707 | +5.41% | 2.2만 |
|---|
| 2025.10.10 | ₩11,681 | ₩11,801 | ₩11,093 | ₩11,107 | -4.91% | 1.5만 |
|---|