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 | ₩24,061 | ₩24,368 | ₩22,873 | ₩22,953 | -4.60% | 3만 |
| 2026.10.08 | ₩24,568 | ₩24,795 | ₩23,874 | ₩24,261 | -1.25% | 1.7만 |
| 2026.10.07 | ₩24,234 | ₩25,982 | ₩24,234 | ₩24,621 | +1.60% | 5.1만 |
| 2026.10.06 | ₩25,542 | ₩25,956 | ₩24,875 | ₩25,128 | -1.62% | 1.9만 |
| 2026.10.05 | ₩24,021 | ₩25,836 | ₩24,021 | ₩25,449 | +5.94% | 2.1만 |
| 2026.10.02 | ₩26,303 | ₩26,423 | ₩24,661 | ₩25,102 | -4.57% | 1.6만 |
| 2026.10.01 | ₩25,622 | ₩26,396 | ₩24,968 | ₩26,142 | +2.03% | 2만 |
| 2026.09.30 | ₩26,076 | ₩26,463 | ₩25,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,529 |
| -2.10% |
| 2.4만 |
| 2026.09.29 | ₩26,383 | ₩26,529 | ₩25,088 | ₩26,009 | -1.42% | 2.4만 |
|---|
| 2026.09.28 | ₩26,997 | ₩27,811 | ₩25,609 | ₩26,329 | -2.47% | 3만 |
|---|
| 2026.09.25 | ₩25,075 | ₩26,997 | ₩25,075 | ₩26,743 | +6.65% | 13만 |
|---|
| 2026.09.24 | ₩24,368 | ₩25,355 | ₩24,154 | ₩25,022 | +2.68% | 5만 |
|---|
| 2026.09.23 | ₩22,780 | ₩24,421 | ₩22,700 | ₩24,421 | +7.21% | 2.8만 |
|---|
| 2026.09.22 | ₩23,353 | ₩23,407 | ₩22,393 | ₩22,780 | -2.46% | 2.4만 |
|---|
| 2026.09.21 | ₩22,926 | ₩23,353 | ₩21,845 | ₩23,247 | +1.40% | 1.7만 |
|---|
| 2026.09.18 | ₩22,393 | ₩23,327 | ₩22,286 | ₩23,113 | +3.22% | 4.6만 |
|---|
| 2026.09.17 | ₩22,246 | ₩22,926 | ₩22,246 | ₩22,459 | +0.96% | 9.9천 |
|---|
| 2026.09.16 | ₩22,219 | ₩22,272 | ₩21,926 | ₩22,272 | +0.24% | 1.1만 |
|---|
| 2026.09.15 | ₩21,579 | ₩22,713 | ₩21,352 | ₩22,259 | +3.15% | 3.9만 |
|---|
| 2026.09.14 | ₩21,445 | ₩21,859 | ₩21,205 | ₩21,552 | +0.50% | 1.5만 |
|---|
| 2026.09.11 | ₩21,111 | ₩21,418 | ₩20,965 | ₩21,418 | +1.45% | 5.9천 |
|---|
| 2026.09.10 | ₩20,911 | ₩21,592 | ₩20,724 | ₩21,138 | +1.08% | 1.6만 |
|---|
| 2026.09.09 | ₩21,565 | ₩21,565 | ₩21,045 | ₩21,272 | -1.36% | 1.1만 |
|---|
| 2026.09.08 | ₩21,365 | ₩22,032 | ₩21,071 | ₩21,712 | +1.62% | 1.6만 |
|---|
| 2026.09.04 | ₩22,032 | ₩22,139 | ₩21,005 | ₩21,539 | -2.24% | 2만 |
|---|
| 2026.09.03 | ₩22,459 | ₩22,526 | ₩21,552 | ₩22,179 | -1.25% | 1.5만 |
|---|
| 2026.09.02 | ₩21,632 | ₩23,327 | ₩21,498 | ₩22,299 | +3.08% | 3.9만 |
|---|
| 2026.09.01 | ₩21,232 | ₩21,779 | ₩20,791 | ₩21,445 | +1.01% | 1.4만 |
|---|
| 2026.08.31 | ₩21,872 | ₩23,207 | ₩21,152 | ₩21,298 | -2.62% | 9.5천 |
|---|
| 2026.08.28 | ₩21,392 | ₩22,806 | ₩21,392 | ₩21,859 | +2.18% | 2.5만 |
|---|
| 2026.08.27 | ₩22,806 | ₩23,127 | ₩19,523 | ₩21,392 | -6.20% | 2.9만 |
|---|
| 2026.08.26 | ₩23,220 | ₩23,353 | ₩22,553 | ₩22,766 | -1.95% | 1.1만 |
|---|
| 2026.08.25 | ₩23,540 | ₩23,620 | ₩22,406 | ₩23,287 | -1.08% | 2.2만 |
|---|
| 2026.08.24 | ₩22,873 | ₩23,727 | ₩22,673 | ₩23,514 | +2.80% | 3만 |
|---|
| 2026.08.21 | ₩22,780 | ₩23,020 | ₩22,192 | ₩22,873 | +0.41% | 4.5만 |
|---|
| 2026.08.20 | ₩22,299 | ₩22,740 | ₩22,072 | ₩22,740 | +1.97% | 5.4만 |
|---|
| 2026.08.19 | ₩22,366 | ₩22,673 | ₩21,885 | ₩22,299 | -0.30% | 1.3만 |
|---|
| 2026.08.18 | ₩21,899 | ₩22,433 | ₩21,899 | ₩22,313 | +1.89% | 3.2만 |
|---|
| 2026.08.17 | ₩22,419 | ₩22,953 | ₩21,085 | ₩21,552 | -3.87% | 3.5만 |
|---|
| 2026.08.14 | ₩24,207 | ₩24,221 | ₩22,393 | ₩22,446 | -7.28% | 2만 |
|---|
| 2026.08.13 | ₩23,046 | ₩25,368 | ₩22,072 | ₩23,634 | +2.55% | 6만 |
|---|
| 2026.08.12 | ₩23,087 | ₩23,087 | ₩22,006 | ₩22,206 | -3.82% | 1.5만 |
|---|
| 2026.08.11 | ₩19,617 | ₩25,355 | ₩19,617 | ₩22,940 | +16.94% | 9만 |
|---|
| 2026.08.10 | ₩17,842 | ₩18,549 | ₩17,789 | ₩18,109 | +1.50% | 1.2만 |
|---|
| 2026.08.07 | ₩17,055 | ₩17,735 | ₩16,828 | ₩17,722 | +3.91% | 1.1만 |
|---|
| 2026.08.06 | ₩17,348 | ₩18,483 | ₩16,961 | ₩17,015 | -1.92% | 10만 |
|---|
| 2026.08.05 | ₩17,722 | ₩18,015 | ₩17,095 | ₩17,095 | -3.54% | 5.8천 |
|---|
| 2026.08.04 | ₩18,509 | ₩18,696 | ₩17,588 | ₩17,588 | -4.97% | 1.4만 |
|---|
| 2026.08.03 | ₩17,201 | ₩19,123 | ₩17,201 | ₩18,910 | +9.93% | 9.3천 |
|---|
| 2026.07.31 | ₩18,269 | ₩18,616 | ₩17,241 | ₩17,241 | -5.62% | 8.5천 |
|---|
| 2026.07.30 | ₩18,296 | ₩18,402 | ₩17,962 | ₩17,962 | -1.82% | 3.5천 |
|---|
| 2026.07.29 | ₩18,322 | ₩18,483 | ₩17,842 | ₩18,149 | -0.95% | 6.1천 |
|---|
| 2026.07.28 | ₩18,456 | ₩18,990 | ₩17,455 | ₩18,443 | -0.07% | 2.9만 |
|---|
| 2026.07.27 | ₩17,482 | ₩18,629 | ₩17,482 | ₩18,402 | +5.27% | 2.8만 |
|---|
| 2026.07.24 | ₩17,108 | ₩17,562 | ₩17,108 | ₩17,215 | +0.62% | 6.7천 |
|---|
| 2026.07.23 | ₩16,694 | ₩17,442 | ₩16,694 | ₩16,921 | +1.36% | 8.1천 |
|---|
| 2026.07.22 | ₩16,721 | ₩17,188 | ₩16,721 | ₩17,068 | +2.08% | 9.4천 |
|---|
| 2026.07.21 | ₩16,414 | ₩17,095 | ₩16,361 | ₩16,841 | +2.60% | 9.5천 |
|---|
| 2026.07.20 | ₩16,241 | ₩16,241 | ₩16,241 | ₩16,241 | 0.00% | 2.3천 |
|---|
| 2026.07.17 | ₩16,174 | ₩17,015 | ₩16,161 | ₩16,161 | -0.08% | 8.3천 |
|---|
| 2026.07.16 | ₩16,935 | ₩16,935 | ₩16,374 | ₩16,374 | -3.31% | 1.2만 |
|---|
| 2026.07.15 | ₩16,921 | ₩17,095 | ₩16,761 | ₩16,761 | -0.95% | 3.1천 |
|---|
| 2026.07.14 | ₩17,802 | ₩17,949 | ₩16,828 | ₩16,854 | -5.32% | 6.1천 |
|---|
| 2026.07.13 | ₩16,801 | ₩17,388 | ₩16,774 | ₩17,282 | +2.86% | 6.8천 |
|---|
| 2026.07.10 | ₩16,374 | ₩16,561 | ₩16,321 | ₩16,561 | +1.14% | 5.2천 |
|---|
| 2026.07.09 | ₩16,281 | ₩16,427 | ₩16,281 | ₩16,427 | +0.90% | 1.9천 |
|---|
| 2026.07.08 | ₩16,574 | ₩16,574 | ₩16,401 | ₩16,401 | -1.05% | 3.6천 |
|---|
| 2026.07.07 | ₩16,147 | ₩17,455 | ₩16,147 | ₩16,214 | +0.41% | 1.9만 |
|---|
| 2026.07.06 | ₩17,015 | ₩17,308 | ₩16,227 | ₩16,227 | -4.63% | 1.2만 |
|---|
| 2026.07.02 | ₩17,215 | ₩17,949 | ₩16,908 | ₩17,041 | -1.01% | 1.2만 |
|---|
| 2026.07.01 | ₩16,881 | ₩18,202 | ₩16,881 | ₩17,922 | +6.17% | 2.1만 |
|---|
| 2026.06.30 | ₩17,615 | ₩18,056 | ₩16,588 | ₩16,761 | -4.85% | 1.9만 |
|---|
| 2026.06.29 | ₩18,216 | ₩18,216 | ₩16,908 | ₩17,749 | -2.56% | 1.7만 |
|---|
| 2026.06.26 | ₩16,534 | ₩18,069 | ₩16,534 | ₩17,935 | +8.47% | 13만 |
|---|
| 2026.06.25 | ₩17,121 | ₩17,201 | ₩16,708 | ₩16,708 | -2.42% | 6.9천 |
|---|
| 2026.06.24 | ₩17,562 | ₩18,509 | ₩16,508 | ₩16,921 | -3.65% | 1만 |
|---|
| 2026.06.23 | ₩16,521 | ₩16,734 | ₩16,494 | ₩16,734 | +1.29% | 5.9천 |
|---|
| 2026.06.22 | ₩17,068 | ₩17,295 | ₩15,840 | ₩16,534 | -3.13% | 1.6만 |
|---|
| 2026.06.18 | ₩17,548 | ₩17,548 | ₩15,894 | ₩16,814 | -4.18% | 2.9만 |
|---|
| 2026.06.17 | ₩16,895 | ₩17,628 | ₩16,895 | ₩17,375 | +2.84% | 1.3만 |
|---|
| 2026.06.16 | ₩17,922 | ₩17,922 | ₩17,121 | ₩17,121 | -4.47% | 1.5만 |
|---|
| 2026.06.15 | ₩19,003 | ₩19,003 | ₩17,495 | ₩17,762 | -6.53% | 1.1만 |
|---|
| 2026.06.12 | ₩19,283 | ₩19,403 | ₩18,309 | ₩18,643 | -3.32% | 2.2만 |
|---|
| 2026.06.11 | ₩17,962 | ₩18,936 | ₩17,215 | ₩18,923 | +5.35% | 2.2만 |
|---|
| 2026.06.10 | ₩17,015 | ₩18,269 | ₩16,067 | ₩18,229 | +7.14% | 1.9만 |
|---|
| 2026.06.09 | ₩17,268 | ₩17,388 | ₩16,761 | ₩16,761 | -2.94% | 7.1천 |
|---|
| 2026.06.08 | ₩17,655 | ₩17,815 | ₩17,121 | ₩17,175 | -2.72% | 8.4천 |
|---|
| 2026.06.05 | ₩16,614 | ₩17,455 | ₩16,361 | ₩17,455 | +5.06% | 1.1만 |
|---|
| 2026.06.04 | ₩17,068 | ₩17,241 | ₩16,347 | ₩16,347 | -4.22% | 9.6천 |
|---|
| 2026.06.03 | ₩16,988 | ₩17,455 | ₩16,241 | ₩16,841 | -0.86% | 2.3만 |
|---|
| 2026.06.02 | ₩17,348 | ₩17,855 | ₩16,694 | ₩17,161 | -1.08% | 1.4만 |
|---|
| 2026.06.01 | ₩17,161 | ₩17,588 | ₩16,748 | ₩17,588 | +2.49% | 4.5천 |
|---|
| 2026.05.29 | ₩17,482 | ₩17,869 | ₩16,854 | ₩17,548 | +0.38% | 3.2만 |
|---|
| 2026.05.28 | ₩17,148 | ₩17,628 | ₩16,734 | ₩17,415 | +1.56% | 5.4천 |
|---|
| 2026.05.27 | ₩16,801 | ₩17,602 | ₩16,761 | ₩17,161 | +2.14% | 1만 |
|---|
| 2026.05.26 | ₩16,267 | ₩16,935 | ₩16,267 | ₩16,935 | +4.10% | 1.5만 |
|---|
| 2026.05.22 | ₩16,708 | ₩16,708 | ₩15,974 | ₩16,080 | -3.75% | 6.2천 |
|---|
| 2026.05.21 | ₩16,067 | ₩16,521 | ₩16,000 | ₩16,508 | +2.74% | 9.4천 |
|---|
| 2026.05.20 | ₩16,374 | ₩16,534 | ₩15,693 | ₩16,027 | -2.12% | 1.3만 |
|---|
| 2026.05.19 | ₩16,788 | ₩16,788 | ₩15,960 | ₩16,147 | -3.82% | 1.3만 |
|---|
| 2026.05.18 | ₩16,054 | ₩16,935 | ₩15,907 | ₩16,708 | +4.07% | 1.2만 |
|---|
| 2026.05.15 | ₩17,268 | ₩17,575 | ₩16,014 | ₩16,534 | -4.25% | 1.6만 |
|---|
| 2026.05.14 | ₩16,521 | ₩17,602 | ₩16,521 | ₩17,602 | +6.54% | 2만 |
|---|
| 2026.05.13 | ₩14,839 | ₩16,788 | ₩14,679 | ₩16,641 | +12.14% | 1.8만 |
|---|
| 2026.05.12 | ₩15,587 | ₩16,107 | ₩14,799 | ₩15,200 | -2.48% | 2.8만 |
|---|
| 2026.05.11 | ₩15,934 | ₩16,054 | ₩15,213 | ₩15,560 | -2.35% | 6.2천 |
|---|
| 2026.05.08 | ₩16,267 | ₩16,534 | ₩15,934 | ₩15,934 | -2.05% | 1.3만 |
|---|
| 2026.05.07 | ₩15,693 | ₩16,534 | ₩15,186 | ₩16,307 | +3.91% | 2.1만 |
|---|
| 2026.05.06 | ₩15,613 | ₩16,147 | ₩15,387 | ₩15,880 | +1.71% | 3.7만 |
|---|
| 2026.05.05 | ₩15,400 | ₩16,014 | ₩15,106 | ₩15,667 | +1.73% | 1.9만 |
|---|
| 2026.05.04 | ₩14,813 | ₩15,413 | ₩14,546 | ₩15,387 | +3.87% | 4.7만 |
|---|
| 2026.05.01 | ₩15,613 | ₩15,720 | ₩14,853 | ₩14,879 | -4.70% | 3만 |
|---|
| 2026.04.30 | ₩15,520 | ₩15,827 | ₩15,226 | ₩15,440 | -0.52% | 1.3만 |
|---|
| 2026.04.29 | ₩15,040 | ₩15,880 | ₩14,733 | ₩15,613 | +3.82% | 2.1만 |
|---|
| 2026.04.28 | ₩14,879 | ₩15,333 | ₩14,492 | ₩15,133 | +1.70% | 1.7만 |
|---|
| 2026.04.27 | ₩14,573 | ₩15,347 | ₩14,132 | ₩14,960 | +2.66% | 3.7만 |
|---|
| 2026.04.24 | ₩13,945 | ₩14,799 | ₩13,865 | ₩14,759 | +5.84% | 1.3만 |
|---|
| 2026.04.23 | ₩14,039 | ₩14,573 | ₩13,839 | ₩13,985 | -0.38% | 1만 |
|---|
| 2026.04.22 | ₩13,532 | ₩14,172 | ₩13,532 | ₩13,972 | +3.25% | 1.5만 |
|---|
| 2026.04.21 | ₩14,613 | ₩14,879 | ₩13,398 | ₩13,398 | -8.31% | 2.7만 |
|---|
| 2026.04.20 | ₩13,999 | ₩14,412 | ₩13,999 | ₩14,186 | +1.33% | 1.1만 |
|---|
| 2026.04.17 | ₩13,678 | ₩14,239 | ₩13,625 | ₩13,932 | +1.85% | 1.9만 |
|---|
| 2026.04.16 | ₩13,598 | ₩14,466 | ₩13,452 | ₩13,585 | -0.10% | 2.2만 |
|---|
| 2026.04.15 | ₩13,879 | ₩14,132 | ₩13,638 | ₩13,678 | -1.44% | 2만 |
|---|
| 2026.04.14 | ₩13,745 | ₩14,626 | ₩13,665 | ₩13,852 | +0.78% | 3만 |
|---|
| 2026.04.13 | ₩13,865 | ₩14,426 | ₩13,505 | ₩13,652 | -1.54% | 1.1만 |
|---|
| 2026.04.10 | ₩14,199 | ₩14,279 | ₩13,678 | ₩13,718 | -3.38% | 1.3만 |
|---|
| 2026.04.09 | ₩14,332 | ₩14,679 | ₩14,145 | ₩14,279 | -0.37% | 1.8만 |
|---|
| 2026.04.08 | ₩14,172 | ₩14,933 | ₩14,172 | ₩14,492 | +2.26% | 1.9만 |
|---|
| 2026.04.07 | ₩13,825 | ₩14,132 | ₩13,745 | ₩13,745 | -0.58% | 1.8만 |
|---|
| 2026.04.06 | ₩13,532 | ₩14,719 | ₩13,532 | ₩14,012 | +3.55% | 4.5만 |
|---|
| 2026.04.02 | ₩13,385 | ₩13,772 | ₩13,345 | ₩13,652 | +1.99% | 2.6만 |
|---|
| 2026.04.01 | ₩13,518 | ₩13,985 | ₩13,305 | ₩13,652 | +0.99% | 1.7만 |
|---|
| 2026.03.31 | ₩13,265 | ₩13,879 | ₩12,931 | ₩13,318 | +0.40% | 1.6만 |
|---|
| 2026.03.30 | ₩13,345 | ₩13,345 | ₩12,944 | ₩13,065 | -2.10% | 1.7만 |
|---|
| 2026.03.27 | ₩13,412 | ₩13,865 | ₩13,198 | ₩13,265 | -1.09% | 9.8천 |
|---|
| 2026.03.26 | ₩13,478 | ₩13,892 | ₩13,331 | ₩13,385 | -0.69% | 2.5만 |
|---|
| 2026.03.25 | ₩13,345 | ₩13,972 | ₩13,345 | ₩13,625 | +2.10% | 1.1만 |
|---|
| 2026.03.24 | ₩13,892 | ₩14,586 | ₩13,425 | ₩13,478 | -2.98% | 1.5만 |
|---|
| 2026.03.23 | ₩13,371 | ₩14,693 | ₩13,371 | ₩13,985 | +4.59% | 2.6만 |
|---|
| 2026.03.20 | ₩13,732 | ₩14,092 | ₩12,878 | ₩13,118 | -4.47% | 5.1만 |
|---|
| 2026.03.19 | ₩13,345 | ₩14,359 | ₩13,345 | ₩13,705 | +2.70% | 1.5만 |
|---|
| 2026.03.18 | ₩14,252 | ₩14,252 | ₩13,385 | ₩13,412 | -5.90% | 1.5만 |
|---|
| 2026.03.17 | ₩14,412 | ₩14,973 | ₩14,266 | ₩14,266 | -1.02% | 1.1만 |
|---|
| 2026.03.16 | ₩14,532 | ₩15,026 | ₩14,386 | ₩14,399 | -0.92% | 1.6만 |
|---|
| 2026.03.13 | ₩14,866 | ₩15,053 | ₩14,492 | ₩14,492 | -2.51% | 1.8만 |
|---|
| 2026.03.12 | ₩13,812 | ₩15,213 | ₩13,812 | ₩14,466 | +4.73% | 9.8천 |
|---|
| 2026.03.11 | ₩13,879 | ₩14,452 | ₩13,879 | ₩13,932 | +0.38% | 1.1만 |
|---|
| 2026.03.10 | ₩14,946 | ₩14,946 | ₩14,012 | ₩14,012 | -6.25% | 1.4만 |
|---|
| 2026.03.09 | ₩14,666 | ₩15,106 | ₩14,626 | ₩14,946 | +1.91% | 9.6천 |
|---|
| 2026.03.06 | ₩14,065 | ₩15,013 | ₩13,705 | ₩14,693 | +4.46% | 1.3만 |
|---|
| 2026.03.05 | ₩14,893 | ₩14,893 | ₩14,212 | ₩14,332 | -3.76% | 1.4만 |
|---|
| 2026.03.04 | ₩15,520 | ₩16,080 | ₩14,946 | ₩15,026 | -3.18% | 1.4만 |
|---|
| 2026.03.03 | ₩15,667 | ₩16,641 | ₩15,427 | ₩15,453 | -1.36% | 1.6만 |
|---|
| 2026.03.02 | ₩15,480 | ₩16,214 | ₩15,347 | ₩15,894 | +2.67% | 1.8만 |
|---|
| 2026.02.27 | ₩16,147 | ₩16,147 | ₩15,253 | ₩15,560 | -3.64% | 2.2만 |
|---|
| 2026.02.26 | ₩16,080 | ₩16,654 | ₩16,040 | ₩16,281 | +1.24% | 1.1만 |
|---|
| 2026.02.25 | ₩16,040 | ₩16,521 | ₩15,493 | ₩16,334 | +1.83% | 1.1만 |
|---|
| 2026.02.24 | ₩15,400 | ₩16,454 | ₩15,333 | ₩15,880 | +3.12% | 1.5만 |
|---|
| 2026.02.23 | ₩15,547 | ₩15,934 | ₩15,120 | ₩15,333 | -1.37% | 2.4만 |
|---|
| 2026.02.20 | ₩14,693 | ₩15,667 | ₩14,693 | ₩15,453 | +5.18% | 1.1만 |
|---|
| 2026.02.19 | ₩14,519 | ₩14,826 | ₩14,492 | ₩14,693 | +1.19% | 9.9천 |
|---|
| 2026.02.18 | ₩14,613 | ₩14,919 | ₩14,426 | ₩14,452 | -1.10% | 1.8만 |
|---|
| 2026.02.17 | ₩14,546 | ₩14,919 | ₩14,039 | ₩14,332 | -1.47% | 1.8만 |
|---|
| 2026.02.13 | ₩14,092 | ₩14,946 | ₩14,092 | ₩14,506 | +2.94% | 6.9천 |
|---|
| 2026.02.12 | ₩14,052 | ₩14,239 | ₩13,718 | ₩14,239 | +1.33% | 2.1만 |
|---|
| 2026.02.11 | ₩14,386 | ₩14,386 | ₩13,905 | ₩13,905 | -3.34% | 1.8만 |
|---|
| 2026.02.10 | ₩14,412 | ₩14,786 | ₩14,266 | ₩14,319 | -0.65% | 1.8만 |
|---|
| 2026.02.09 | ₩14,653 | ₩15,093 | ₩14,399 | ₩14,492 | -1.09% | 1만 |
|---|
| 2026.02.06 | ₩14,813 | ₩14,919 | ₩14,279 | ₩14,613 | -1.35% | 6.6만 |
|---|
| 2026.02.05 | ₩14,746 | ₩15,347 | ₩14,626 | ₩14,759 | +0.09% | 3.3만 |
|---|
| 2026.02.04 | ₩15,934 | ₩15,934 | ₩14,159 | ₩14,960 | -6.11% | 4.4만 |
|---|
| 2026.02.03 | ₩14,706 | ₩15,974 | ₩14,706 | ₩15,974 | +8.62% | 1.6만 |
|---|
| 2026.02.02 | ₩14,919 | ₩15,306 | ₩14,693 | ₩14,973 | +0.36% | 7.2만 |
|---|
| 2026.01.30 | ₩14,879 | ₩15,240 | ₩14,853 | ₩14,986 | +0.72% | 1.5만 |
|---|
| 2026.01.29 | ₩14,439 | ₩15,280 | ₩14,399 | ₩15,280 | +5.82% | 1.5만 |
|---|
| 2026.01.28 | ₩14,546 | ₩14,626 | ₩14,145 | ₩14,626 | +0.55% | 2.1만 |
|---|
| 2026.01.27 | ₩14,492 | ₩14,960 | ₩14,479 | ₩14,853 | +2.49% | 1.2만 |
|---|
| 2026.01.26 | ₩15,080 | ₩15,080 | ₩14,386 | ₩14,626 | -3.01% | 1.6만 |
|---|
| 2026.01.23 | ₩15,160 | ₩15,253 | ₩14,679 | ₩15,080 | -0.53% | 5.3천 |
|---|
| 2026.01.22 | ₩15,160 | ₩15,520 | ₩14,986 | ₩15,146 | -0.09% | 9.3천 |
|---|
| 2026.01.21 | ₩14,786 | ₩15,387 | ₩14,679 | ₩15,253 | +3.16% | 2.9만 |
|---|
| 2026.01.20 | ₩14,573 | ₩14,773 | ₩14,412 | ₩14,626 | +0.37% | 2.6만 |
|---|
| 2026.01.16 | ₩14,573 | ₩14,973 | ₩14,239 | ₩14,613 | +0.27% | 3.8만 |
|---|
| 2026.01.15 | ₩14,452 | ₩14,746 | ₩14,145 | ₩14,626 | +1.20% | 2.8만 |
|---|
| 2026.01.14 | ₩14,239 | ₩14,332 | ₩14,025 | ₩14,226 | -0.09% | 1.7만 |
|---|
| 2026.01.13 | ₩14,653 | ₩15,213 | ₩13,785 | ₩14,172 | -3.28% | 4.3만 |
|---|
| 2026.01.12 | ₩14,653 | ₩15,306 | ₩14,479 | ₩14,666 | +0.09% | 4.3만 |
|---|
| 2026.01.09 | ₩14,532 | ₩14,746 | ₩14,186 | ₩14,452 | -0.55% | 3.4만 |
|---|
| 2026.01.08 | ₩14,653 | ₩14,866 | ₩14,226 | ₩14,386 | -1.82% | 7만 |
|---|
| 2026.01.07 | ₩14,332 | ₩14,813 | ₩14,079 | ₩14,279 | -0.37% | 4.5만 |
|---|
| 2026.01.06 | ₩14,346 | ₩14,532 | ₩13,745 | ₩14,332 | -0.09% | 3.7만 |
|---|
| 2026.01.05 | ₩14,306 | ₩15,854 | ₩14,306 | ₩14,466 | +1.12% | 4.3만 |
|---|
| 2026.01.02 | ₩14,559 | ₩14,559 | ₩14,079 | ₩14,279 | -1.92% | 3.6만 |
|---|
| 2025.12.31 | ₩13,705 | ₩14,359 | ₩13,705 | ₩14,025 | +2.34% | 5.4만 |
|---|
| 2025.12.30 | ₩13,945 | ₩14,372 | ₩13,051 | ₩13,745 | -1.44% | 6.1만 |
|---|
| 2025.12.29 | ₩13,839 | ₩14,039 | ₩13,238 | ₩13,745 | -0.68% | 2.7만 |
|---|
| 2025.12.26 | ₩13,612 | ₩14,813 | ₩13,385 | ₩13,892 | +2.06% | 4.6만 |
|---|
| 2025.12.24 | ₩12,811 | ₩13,985 | ₩12,477 | ₩13,612 | +6.25% | 6.9만 |
|---|
| 2025.12.23 | ₩12,304 | ₩12,864 | ₩12,304 | ₩12,557 | +2.06% | 3.8만 |
|---|
| 2025.12.22 | ₩11,290 | ₩12,464 | ₩11,130 | ₩12,437 | +10.17% | 5.7만 |
|---|
| 2025.12.19 | ₩11,490 | ₩11,490 | ₩11,023 | ₩11,210 | -2.44% | 4만 |
|---|
| 2025.12.18 | ₩10,929 | ₩11,890 | ₩10,716 | ₩11,610 | +6.23% | 11.2만 |
|---|
| 2025.12.17 | ₩10,275 | ₩10,409 | ₩9,848 | ₩10,316 | +0.39% | 4.1만 |
|---|
| 2025.12.16 | ₩10,382 | ₩10,729 | ₩10,169 | ₩10,275 | -1.03% | 2.4만 |
|---|
| 2025.12.15 | ₩10,609 | ₩10,983 | ₩9,902 | ₩10,369 | -2.26% | 6.2만 |
|---|
| 2025.12.12 | ₩10,716 | ₩11,049 | ₩10,222 | ₩10,542 | -1.62% | 2.9만 |
|---|
| 2025.12.11 | ₩10,329 | ₩11,156 | ₩10,262 | ₩10,823 | +4.78% | 3.5만 |
|---|
| 2025.12.10 | ₩10,783 | ₩10,876 | ₩10,035 | ₩10,129 | -6.06% | 23.9만 |
|---|
| 2025.12.09 | ₩11,143 | ₩11,383 | ₩10,863 | ₩10,983 | -1.44% | 2.6만 |
|---|
| 2025.12.08 | ₩10,743 | ₩11,156 | ₩10,569 | ₩11,023 | +2.61% | 5.2만 |
|---|
| 2025.12.05 | ₩11,116 | ₩11,330 | ₩10,462 | ₩10,542 | -5.16% | 2.2만 |
|---|
| 2025.12.04 | ₩11,343 | ₩11,343 | ₩10,836 | ₩11,116 | -2.00% | 1만 |
|---|
| 2025.12.03 | ₩10,956 | ₩11,823 | ₩10,716 | ₩11,330 | +3.41% | 3.2만 |
|---|
| 2025.12.02 | ₩11,370 | ₩11,370 | ₩10,743 | ₩10,743 | -5.52% | 2.2만 |
|---|
| 2025.12.01 | ₩11,517 | ₩11,957 | ₩11,009 | ₩11,410 | -0.93% | 3만 |
|---|
| 2025.11.28 | ₩11,677 | ₩11,797 | ₩10,155 | ₩11,597 | -0.69% | 8.3만 |
|---|
| 2025.11.26 | ₩11,597 | ₩11,997 | ₩11,276 | ₩11,543 | -0.46% | 8.4천 |
|---|
| 2025.11.25 | ₩11,837 | ₩11,837 | ₩11,503 | ₩11,503 | -2.82% | 5.2천 |
|---|
| 2025.11.24 | ₩12,291 | ₩12,291 | ₩11,530 | ₩11,957 | -2.71% | 1.2만 |
|---|
| 2025.11.21 | ₩11,637 | ₩12,197 | ₩11,396 | ₩12,197 | +4.82% | 1.5만 |
|---|
| 2025.11.20 | ₩12,357 | ₩12,517 | ₩11,076 | ₩11,623 | -5.94% | 9.5천 |
|---|
| 2025.11.19 | ₩12,317 | ₩12,317 | ₩11,957 | ₩11,957 | -2.93% | 6.8천 |
|---|
| 2025.11.18 | ₩13,131 | ₩13,131 | ₩11,970 | ₩12,237 | -6.81% | 7.6천 |
|---|
| 2025.11.17 | ₩12,077 | ₩12,277 | ₩11,743 | ₩12,210 | +1.10% | 1.2만 |
|---|
| 2025.11.14 | ₩12,411 | ₩12,824 | ₩12,024 | ₩12,024 | -3.12% | 2천 |
|---|
| 2025.11.13 | ₩12,944 | ₩13,025 | ₩12,210 | ₩12,664 | -2.16% | 1.3만 |
|---|
| 2025.11.12 | ₩12,918 | ₩13,078 | ₩12,918 | ₩13,011 | +0.72% | 6.8천 |
|---|
| 2025.11.11 | ₩13,025 | ₩13,105 | ₩12,651 | ₩13,105 | +0.61% | 1.2만 |
|---|
| 2025.11.10 | ₩12,718 | ₩13,251 | ₩12,411 | ₩13,251 | +4.20% | 9.9천 |
|---|
| 2025.11.07 | ₩13,345 | ₩13,345 | ₩11,703 | ₩12,904 | -3.30% | 1.2만 |
|---|
| 2025.11.06 | ₩11,383 | ₩11,663 | ₩11,170 | ₩11,170 | -1.88% | 1.1만 |
|---|
| 2025.11.05 | ₩11,490 | ₩11,583 | ₩11,383 | ₩11,543 | +0.46% | 6.8천 |
|---|
| 2025.11.04 | ₩11,049 | ₩11,250 | ₩10,703 | ₩11,156 | +0.97% | 1.1만 |
|---|
| 2025.11.03 | ₩11,276 | ₩11,530 | ₩10,342 | ₩10,876 | -3.55% | 2.7만 |
|---|
| 2025.10.31 | ₩11,290 | ₩11,570 | ₩11,103 | ₩11,383 | +0.83% | 4.4천 |
|---|
| 2025.10.30 | ₩11,330 | ₩11,757 | ₩11,090 | ₩11,423 | +0.82% | 1.4만 |
|---|
| 2025.10.29 | ₩11,557 | ₩12,077 | ₩11,263 | ₩11,276 | -2.42% | 1.3만 |
|---|
| 2025.10.28 | ₩11,170 | ₩11,690 | ₩11,009 | ₩11,143 | -0.24% | 1.6만 |
|---|
| 2025.10.27 | ₩11,517 | ₩11,717 | ₩11,049 | ₩11,049 | -4.06% | 1.6만 |
|---|
| 2025.10.24 | ₩11,583 | ₩11,877 | ₩11,396 | ₩11,463 | -1.04% | 3.7천 |
|---|
| 2025.10.23 | ₩11,557 | ₩11,877 | ₩11,370 | ₩11,423 | -1.15% | 4.9만 |
|---|
| 2025.10.22 | ₩11,396 | ₩11,810 | ₩11,343 | ₩11,743 | +3.04% | 2.7만 |
|---|
| 2025.10.21 | ₩11,677 | ₩11,677 | ₩11,343 | ₩11,343 | -2.86% | 4천 |
|---|
| 2025.10.20 | ₩11,583 | ₩11,583 | ₩11,236 | ₩11,236 | -3.00% | 4.4천 |
|---|
| 2025.10.17 | ₩11,343 | ₩11,944 | ₩11,183 | ₩11,183 | -1.41% | 1만 |
|---|
| 2025.10.16 | ₩11,436 | ₩11,743 | ₩11,223 | ₩11,343 | -0.82% | 7.1천 |
|---|
| 2025.10.15 | ₩11,463 | ₩11,837 | ₩11,463 | ₩11,597 | +1.16% | 2.3천 |
|---|
| 2025.10.14 | ₩11,503 | ₩11,517 | ₩11,463 | ₩11,463 | -0.35% | 2.5천 |
|---|
| 2025.10.13 | ₩11,103 | ₩12,037 | ₩10,729 | ₩11,703 | +5.41% | 2.2만 |
|---|
| 2025.10.10 | ₩11,677 | ₩11,797 | ₩11,090 | ₩11,103 | -4.91% | 1.5만 |
|---|