시장 데이터를 불러오는 중
전체 종목
HealthEquity, Inc. - Common Stock 과거 주가
HealthEquity, Inc. - Common Stock · HQY · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HealthEquity, Inc. - Common Stock · HQY · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩124,595 | ₩125,908 | ₩123,309 | ₩124,099 | -0.40% | 55.6만 |
| 2026.10.08 | ₩122,062 | ₩125,345 | ₩121,781 | ₩124,689 | +2.15% | 77.3만 |
| 2026.10.07 | ₩122,009 | ₩124,595 | ₩121,942 | ₩123,148 | +0.93% | 89.3만 |
| 2026.10.06 | ₩122,518 | ₩123,295 | ₩121,057 | ₩122,009 | -0.42% | 72.7만 |
| 2026.10.05 | ₩121,111 | ₩123,791 | ₩120,160 | ₩122,679 | +1.29% | 101.8만 |
| 2026.10.02 | ₩120,374 | ₩121,969 | ₩118,820 | ₩120,655 | +0.23% | 83.5만 |
| 2026.10.01 | ₩118,538 | ₩119,945 | ₩117,640 | ₩119,758 | +1.03% | 72.7만 |
| 2026.09.30 | ₩116,836 | ₩119,416 | ₩115,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,538 |
| +1.46% |
| 90.1만 |
| 2026.09.29 | ₩118,820 | ₩118,820 | ₩115,262 | ₩116,917 | -1.60% | 102.2만 |
|---|
| 2026.09.28 | ₩118,257 | ₩119,943 | ₩116,923 | ₩118,511 | +0.22% | 149.6만 |
|---|
| 2026.09.25 | ₩118,605 | ₩119,603 | ₩116,944 | ₩118,257 | -0.29% | 128.2만 |
|---|
| 2026.09.24 | ₩121,888 | ₩122,076 | ₩118,257 | ₩118,726 | -2.59% | 90.2만 |
|---|
| 2026.09.23 | ₩122,411 | ₩123,309 | ₩120,870 | ₩121,124 | -1.05% | 90만 |
|---|
| 2026.09.22 | ₩128,334 | ₩128,602 | ₩122,318 | ₩122,947 | -4.20% | 122.1만 |
|---|
| 2026.09.21 | ₩127,905 | ₩128,602 | ₩126,484 | ₩126,659 | -0.97% | 65.6만 |
|---|
| 2026.09.18 | ₩127,128 | ₩128,072 | ₩125,252 | ₩127,490 | +0.28% | 129.8만 |
|---|
| 2026.09.17 | ₩128,950 | ₩128,950 | ₩125,563 | ₩126,645 | -1.79% | 65.8만 |
|---|
| 2026.09.16 | ₩128,642 | ₩131,215 | ₩128,032 | ₩128,642 | 0.00% | 68.8만 |
|---|
| 2026.09.15 | ₩128,642 | ₩129,969 | ₩127,704 | ₩129,325 | +0.53% | 111.9만 |
|---|
| 2026.09.14 | ₩130,746 | ₩131,349 | ₩127,758 | ₩128,696 | -1.57% | 108.8만 |
|---|
| 2026.09.11 | ₩127,985 | ₩129,567 | ₩126,511 | ₩128,990 | +0.79% | 65.2만 |
|---|
| 2026.09.10 | ₩124,421 | ₩126,873 | ₩124,421 | ₩126,699 | +1.83% | 68.5만 |
|---|
| 2026.09.09 | ₩123,938 | ₩126,766 | ₩122,371 | ₩124,166 | +0.18% | 69.4만 |
|---|
| 2026.09.08 | ₩128,026 | ₩128,026 | ₩124,742 | ₩125,104 | -2.28% | 87.3만 |
|---|
| 2026.09.04 | ₩130,022 | ₩130,534 | ₩128,066 | ₩128,736 | -0.99% | 43.2만 |
|---|
| 2026.09.03 | ₩132,448 | ₩132,943 | ₩131,087 | ₩132,367 | -0.06% | 44.3만 |
|---|
| 2026.09.02 | ₩130,826 | ₩133,700 | ₩129,513 | ₩132,046 | +0.93% | 78.5만 |
|---|
| 2026.09.01 | ₩129,513 | ₩132,193 | ₩128,689 | ₩129,982 | +0.36% | 87.1만 |
|---|
| 2026.08.31 | ₩128,039 | ₩129,794 | ₩124,702 | ₩129,366 | +1.04% | 84.2만 |
|---|
| 2026.08.28 | ₩125,453 | ₩131,309 | ₩124,314 | ₩129,138 | +2.94% | 226만 |
|---|
| 2026.08.27 | ₩130,196 | ₩131,536 | ₩118,826 | ₩125,144 | -3.88% | 322만 |
|---|
| 2026.08.26 | ₩139,885 | ₩142,072 | ₩138,772 | ₩139,925 | +0.03% | 77.2만 |
|---|
| 2026.08.25 | ₩140,957 | ₩141,479 | ₩138,973 | ₩141,218 | +0.19% | 61.7만 |
|---|
| 2026.08.24 | ₩141,667 | ₩142,350 | ₩140,427 | ₩141,238 | -0.30% | 51.3만 |
|---|
| 2026.08.21 | ₩140,166 | ₩141,640 | ₩138,035 | ₩141,252 | +0.77% | 60.9만 |
|---|
| 2026.08.20 | ₩139,563 | ₩142,417 | ₩138,826 | ₩139,724 | +0.12% | 79만 |
|---|
| 2026.08.19 | ₩138,531 | ₩140,032 | ₩138,116 | ₩139,295 | +0.55% | 67.9만 |
|---|
| 2026.08.18 | ₩136,923 | ₩139,389 | ₩136,320 | ₩137,741 | +0.60% | 64.3만 |
|---|
| 2026.08.17 | ₩138,732 | ₩138,839 | ₩136,119 | ₩137,124 | -1.16% | 75.5만 |
|---|
| 2026.08.14 | ₩142,042 | ₩142,404 | ₩139,798 | ₩140,340 | -1.20% | 60.6만 |
|---|
| 2026.08.13 | ₩141,627 | ₩143,984 | ₩139,885 | ₩141,493 | -0.09% | 89.4만 |
|---|
| 2026.08.12 | ₩139,188 | ₩142,940 | ₩137,499 | ₩141,372 | +1.57% | 53.9만 |
|---|
| 2026.08.11 | ₩143,114 | ₩143,704 | ₩140,850 | ₩141,466 | -1.15% | 55.3만 |
|---|
| 2026.08.10 | ₩139,067 | ₩144,213 | ₩139,003 | ₩143,101 | +2.90% | 62.4만 |
|---|
| 2026.08.07 | ₩139,268 | ₩141,238 | ₩138,263 | ₩140,206 | +0.67% | 53.8만 |
|---|
| 2026.08.06 | ₩139,992 | ₩140,729 | ₩138,531 | ₩138,612 | -0.99% | 54.1만 |
|---|
| 2026.08.05 | ₩142,605 | ₩142,605 | ₩137,808 | ₩139,911 | -1.89% | 55.9만 |
|---|
| 2026.08.04 | ₩138,370 | ₩141,359 | ₩138,062 | ₩140,662 | +1.66% | 75.7만 |
|---|
| 2026.08.03 | ₩136,012 | ₩140,492 | ₩134,297 | ₩139,844 | +2.82% | 89.8만 |
|---|
| 2026.07.31 | ₩135,329 | ₩136,776 | ₩134,283 | ₩134,819 | -0.38% | 52.7만 |
|---|
| 2026.07.30 | ₩136,414 | ₩138,022 | ₩133,392 | ₩135,329 | -0.80% | 63.6만 |
|---|
| 2026.07.29 | ₩136,253 | ₩140,829 | ₩134,458 | ₩139,536 | +2.41% | 88.6만 |
|---|
| 2026.07.28 | ₩134,002 | ₩136,642 | ₩133,801 | ₩135,664 | +1.24% | 74.8만 |
|---|
| 2026.07.27 | ₩128,039 | ₩133,814 | ₩127,818 | ₩132,729 | +3.66% | 70.3만 |
|---|
| 2026.07.24 | ₩127,918 | ₩128,026 | ₩126,384 | ₩126,813 | -0.86% | 97.4만 |
|---|
| 2026.07.23 | ₩128,374 | ₩128,642 | ₩125,560 | ₩126,404 | -1.53% | 71.4만 |
|---|
| 2026.07.22 | ₩131,215 | ₩131,228 | ₩127,798 | ₩128,575 | -2.01% | 58.7만 |
|---|
| 2026.07.21 | ₩131,054 | ₩133,030 | ₩129,450 | ₩131,014 | -0.03% | 56.6만 |
|---|
| 2026.07.20 | ₩131,268 | ₩133,245 | ₩129,520 | ₩132,501 | +0.94% | 48.5만 |
|---|
| 2026.07.17 | ₩130,585 | ₩134,002 | ₩128,950 | ₩130,880 | +0.23% | 77.8만 |
|---|
| 2026.07.16 | ₩128,642 | ₩132,689 | ₩127,449 | ₩132,247 | +2.80% | 98만 |
|---|
| 2026.07.15 | ₩125,225 | ₩128,474 | ₩124,729 | ₩127,396 | +1.73% | 80.9만 |
|---|
| 2026.07.14 | ₩125,486 | ₩128,160 | ₩125,171 | ₩126,632 | +0.91% | 105만 |
|---|
| 2026.07.13 | ₩126,632 | ₩129,178 | ₩126,411 | ₩128,186 | +1.23% | 93.9만 |
|---|
| 2026.07.10 | ₩127,302 | ₩127,503 | ₩124,930 | ₩126,498 | -0.63% | 62.4만 |
|---|
| 2026.07.09 | ₩123,657 | ₩127,168 | ₩123,201 | ₩127,047 | +2.74% | 79.4만 |
|---|
| 2026.07.08 | ₩129,955 | ₩129,955 | ₩126,458 | ₩126,940 | -2.32% | 71.2만 |
|---|
| 2026.07.07 | ₩131,014 | ₩131,778 | ₩127,798 | ₩129,955 | -0.81% | 66.5만 |
|---|
| 2026.07.06 | ₩127,717 | ₩130,475 | ₩126,143 | ₩129,406 | +1.32% | 71.5만 |
|---|
| 2026.07.02 | ₩124,166 | ₩128,012 | ₩123,121 | ₩127,717 | +2.86% | 98.6만 |
|---|
| 2026.07.01 | ₩122,364 | ₩127,302 | ₩121,004 | ₩123,670 | +1.07% | 119.7만 |
|---|
| 2026.06.30 | ₩119,262 | ₩121,299 | ₩117,466 | ₩121,031 | +1.48% | 93.1만 |
|---|
| 2026.06.29 | ₩118,203 | ₩119,717 | ₩115,362 | ₩117,667 | -0.45% | 96.5만 |
|---|
| 2026.06.26 | ₩112,454 | ₩118,980 | ₩112,200 | ₩118,538 | +5.41% | 269.7만 |
|---|
| 2026.06.25 | ₩113,902 | ₩114,739 | ₩111,356 | ₩111,798 | -1.85% | 71.5만 |
|---|
| 2026.06.24 | ₩113,794 | ₩116,186 | ₩113,781 | ₩113,902 | +0.09% | 89.3만 |
|---|
| 2026.06.23 | ₩113,982 | ₩115,711 | ₩113,245 | ₩113,794 | -0.16% | 98.4만 |
|---|
| 2026.06.22 | ₩113,098 | ₩114,545 | ₩112,709 | ₩113,379 | +0.25% | 85만 |
|---|
| 2026.06.18 | ₩116,233 | ₩116,233 | ₩113,098 | ₩114,183 | -1.76% | 120.1만 |
|---|
| 2026.06.17 | ₩114,156 | ₩116,622 | ₩113,567 | ₩115,684 | +1.34% | 107.1만 |
|---|
| 2026.06.16 | ₩117,024 | ₩118,076 | ₩113,071 | ₩114,786 | -1.91% | 163.4만 |
|---|
| 2026.06.15 | ₩118,954 | ₩118,954 | ₩114,907 | ₩116,542 | -2.03% | 123.6만 |
|---|
| 2026.06.12 | ₩119,771 | ₩120,401 | ₩116,689 | ₩118,377 | -1.16% | 71.7만 |
|---|
| 2026.06.11 | ₩120,454 | ₩120,870 | ₩117,245 | ₩119,208 | -1.03% | 57.7만 |
|---|
| 2026.06.10 | ₩119,798 | ₩120,950 | ₩117,748 | ₩120,227 | +0.36% | 66.4만 |
|---|
| 2026.06.09 | ₩117,895 | ₩121,419 | ₩117,674 | ₩119,570 | +1.42% | 80.4만 |
|---|
| 2026.06.08 | ₩118,820 | ₩119,155 | ₩116,609 | ₩117,707 | -0.94% | 97.1만 |
|---|
| 2026.06.05 | ₩117,011 | ₩119,463 | ₩115,302 | ₩118,820 | +1.55% | 77.9만 |
|---|
| 2026.06.04 | ₩116,233 | ₩119,248 | ₩114,900 | ₩115,282 | -0.82% | 78.4만 |
|---|
| 2026.06.03 | ₩117,815 | ₩118,324 | ₩112,830 | ₩114,183 | -3.08% | 94.1만 |
|---|
| 2026.06.02 | ₩119,798 | ₩120,840 | ₩116,448 | ₩118,377 | -1.19% | 106.8만 |
|---|
| 2026.06.01 | ₩119,972 | ₩123,751 | ₩117,118 | ₩121,459 | +1.24% | 139.9만 |
|---|
| 2026.05.29 | ₩122,639 | ₩127,302 | ₩115,309 | ₩117,908 | -3.86% | 282.7만 |
|---|
| 2026.05.28 | ₩116,086 | ₩122,371 | ₩115,242 | ₩121,299 | +4.49% | 124.3만 |
|---|
| 2026.05.27 | ₩116,850 | ₩119,590 | ₩115,255 | ₩115,992 | -0.73% | 93.7만 |
|---|
| 2026.05.26 | ₩116,528 | ₩118,444 | ₩116,126 | ₩116,917 | +0.33% | 77.7만 |
|---|
| 2026.05.22 | ₩115,818 | ₩118,136 | ₩114,867 | ₩118,069 | +1.94% | 83.7만 |
|---|
| 2026.05.21 | ₩116,716 | ₩116,836 | ₩113,902 | ₩115,818 | -0.77% | 75.9만 |
|---|
| 2026.05.20 | ₩112,575 | ₩117,547 | ₩112,387 | ₩117,319 | +4.21% | 127.3만 |
|---|
| 2026.05.19 | ₩111,315 | ₩113,862 | ₩108,488 | ₩113,433 | +1.90% | 124만 |
|---|
| 2026.05.18 | ₩110,699 | ₩113,486 | ₩109,882 | ₩111,275 | +0.52% | 94.1만 |
|---|
| 2026.05.15 | ₩110,887 | ₩111,228 | ₩109,238 | ₩110,109 | -0.70% | 84.4만 |
|---|
| 2026.05.14 | ₩110,766 | ₩111,818 | ₩108,501 | ₩110,310 | -0.41% | 78.4만 |
|---|
| 2026.05.13 | ₩107,202 | ₩111,047 | ₩106,786 | ₩110,123 | +2.73% | 129.9만 |
|---|
| 2026.05.12 | ₩109,480 | ₩109,547 | ₩107,282 | ₩107,818 | -1.52% | 133.5만 |
|---|
| 2026.05.11 | ₩113,178 | ₩113,875 | ₩109,078 | ₩109,413 | -3.33% | 67.4만 |
|---|
| 2026.05.08 | ₩112,066 | ₩113,888 | ₩110,726 | ₩113,687 | +1.45% | 67.1만 |
|---|
| 2026.05.07 | ₩112,160 | ₩113,640 | ₩111,034 | ₩112,548 | +0.35% | 47.5만 |
|---|
| 2026.05.06 | ₩111,248 | ₩112,434 | ₩110,096 | ₩111,557 | +0.28% | 78.8만 |
|---|
| 2026.05.05 | ₩109,922 | ₩111,047 | ₩108,488 | ₩110,726 | +0.73% | 50.1만 |
|---|
| 2026.05.04 | ₩109,091 | ₩111,843 | ₩109,091 | ₩110,123 | +0.95% | 72.5만 |
|---|
| 2026.05.01 | ₩110,994 | ₩111,208 | ₩108,702 | ₩110,418 | -0.52% | 79.5만 |
|---|
| 2026.04.30 | ₩107,215 | ₩110,458 | ₩106,344 | ₩109,922 | +2.52% | 115.4만 |
|---|
| 2026.04.29 | ₩108,207 | ₩109,624 | ₩107,657 | ₩109,185 | +0.90% | 90.6만 |
|---|
| 2026.04.28 | ₩113,057 | ₩113,446 | ₩108,099 | ₩108,783 | -3.78% | 86.5만 |
|---|
| 2026.04.27 | ₩109,815 | ₩114,304 | ₩109,815 | ₩111,918 | +1.92% | 95.4만 |
|---|
| 2026.04.24 | ₩105,031 | ₩111,007 | ₩103,811 | ₩110,485 | +5.19% | 79.6만 |
|---|
| 2026.04.23 | ₩111,061 | ₩112,374 | ₩103,141 | ₩104,187 | -6.19% | 116.3만 |
|---|
| 2026.04.22 | ₩113,151 | ₩113,888 | ₩110,016 | ₩111,061 | -1.85% | 65.9만 |
|---|
| 2026.04.21 | ₩115,724 | ₩117,883 | ₩112,910 | ₩112,964 | -2.39% | 103.6만 |
|---|
| 2026.04.20 | ₩114,625 | ₩116,233 | ₩114,625 | ₩115,684 | +0.92% | 85.2만 |
|---|
| 2026.04.17 | ₩114,304 | ₩115,979 | ₩113,674 | ₩115,295 | +0.87% | 108.2만 |
|---|
| 2026.04.16 | ₩112,642 | ₩114,170 | ₩111,356 | ₩113,272 | +0.56% | 87.9만 |
|---|
| 2026.04.15 | ₩109,721 | ₩112,449 | ₩108,542 | ₩112,119 | +2.19% | 76.7만 |
|---|
| 2026.04.14 | ₩106,558 | ₩109,071 | ₩106,518 | ₩109,024 | +2.31% | 139.3만 |
|---|
| 2026.04.13 | ₩104,093 | ₩107,389 | ₩101,886 | ₩107,081 | +2.87% | 123.8만 |
|---|
| 2026.04.10 | ₩112,441 | ₩113,191 | ₩104,347 | ₩104,468 | -7.09% | 113.2만 |
|---|
| 2026.04.09 | ₩111,865 | ₩113,493 | ₩108,595 | ₩112,830 | +0.86% | 112.2만 |
|---|
| 2026.04.08 | ₩110,458 | ₩111,818 | ₩107,456 | ₩109,815 | -0.58% | 112.9만 |
|---|
| 2026.04.07 | ₩110,974 | ₩112,575 | ₩108,126 | ₩108,649 | -2.10% | 113.3만 |
|---|
| 2026.04.06 | ₩112,602 | ₩114,089 | ₩111,208 | ₩111,811 | -0.70% | 83.9만 |
|---|
| 2026.04.02 | ₩111,516 | ₩114,016 | ₩109,774 | ₩113,459 | +1.74% | 64만 |
|---|
| 2026.04.01 | ₩112,588 | ₩112,588 | ₩109,868 | ₩111,731 | -0.76% | 92.6만 |
|---|
| 2026.03.31 | ₩109,158 | ₩112,468 | ₩108,006 | ₩111,985 | +2.59% | 92.8만 |
|---|
| 2026.03.30 | ₩110,444 | ₩111,811 | ₩107,202 | ₩109,185 | -1.14% | 140.4만 |
|---|
| 2026.03.27 | ₩112,186 | ₩112,186 | ₩109,198 | ₩110,565 | -1.45% | 83.5만 |
|---|
| 2026.03.26 | ₩110,418 | ₩113,044 | ₩110,418 | ₩112,361 | +1.76% | 58.9만 |
|---|
| 2026.03.25 | ₩110,458 | ₩111,275 | ₩107,476 | ₩110,511 | +0.05% | 95.8만 |
|---|
| 2026.03.24 | ₩108,810 | ₩110,241 | ₩107,724 | ₩110,016 | +1.11% | 77.4만 |
|---|
| 2026.03.23 | ₩109,573 | ₩110,491 | ₩107,483 | ₩109,399 | -0.16% | 77.2만 |
|---|
| 2026.03.20 | ₩108,622 | ₩109,922 | ₩106,920 | ₩108,568 | -0.05% | 130.3만 |
|---|
| 2026.03.19 | ₩107,081 | ₩110,552 | ₩107,014 | ₩108,716 | +1.53% | 92.7만 |
|---|
| 2026.03.18 | ₩106,398 | ₩111,711 | ₩104,144 | ₩106,625 | +0.21% | 183.7만 |
|---|
| 2026.03.17 | ₩106,679 | ₩108,381 | ₩105,728 | ₩106,398 | -0.26% | 126.4만 |
|---|
| 2026.03.16 | ₩104,548 | ₩106,706 | ₩104,548 | ₩105,419 | +0.83% | 110.4만 |
|---|
| 2026.03.13 | ₩102,994 | ₩104,321 | ₩100,917 | ₩104,267 | +1.24% | 116만 |
|---|
| 2026.03.12 | ₩103,704 | ₩105,151 | ₩102,753 | ₩102,900 | -0.78% | 81.9만 |
|---|
| 2026.03.11 | ₩104,870 | ₩105,835 | ₩103,785 | ₩105,285 | +0.40% | 53.6만 |
|---|
| 2026.03.10 | ₩105,754 | ₩109,279 | ₩103,182 | ₩105,192 | -0.53% | 74.6만 |
|---|
| 2026.03.09 | ₩104,830 | ₩107,979 | ₩103,791 | ₩107,255 | +2.31% | 69.3만 |
|---|
| 2026.03.06 | ₩106,049 | ₩106,652 | ₩100,502 | ₩105,004 | -0.99% | 137.7만 |
|---|
| 2026.03.05 | ₩108,743 | ₩112,709 | ₩106,666 | ₩107,141 | -1.47% | 103만 |
|---|
| 2026.03.04 | ₩107,885 | ₩111,195 | ₩107,014 | ₩108,743 | +0.79% | 93.5만 |
|---|
| 2026.03.03 | ₩102,726 | ₩109,366 | ₩102,257 | ₩107,778 | +4.92% | 91.8만 |
|---|
| 2026.03.02 | ₩101,011 | ₩104,642 | ₩100,723 | ₩104,428 | +3.38% | 73만 |
|---|
| 2026.02.27 | ₩101,935 | ₩103,208 | ₩100,448 | ₩102,498 | +0.55% | 73.3만 |
|---|
| 2026.02.26 | ₩101,775 | ₩104,716 | ₩101,198 | ₩103,704 | +1.90% | 63.2만 |
|---|
| 2026.02.25 | ₩102,244 | ₩102,733 | ₩100,327 | ₩101,252 | -0.97% | 88.1만 |
|---|
| 2026.02.24 | ₩101,775 | ₩103,999 | ₩99,175 | ₩101,694 | -0.08% | 64.1만 |
|---|
| 2026.02.23 | ₩104,441 | ₩105,037 | ₩101,245 | ₩101,667 | -2.66% | 96.4만 |
|---|
| 2026.02.20 | ₩105,701 | ₩106,864 | ₩104,012 | ₩105,721 | +0.02% | 65만 |
|---|
| 2026.02.19 | ₩102,592 | ₩106,002 | ₩102,250 | ₩105,701 | +3.03% | 81.2만 |
|---|
| 2026.02.18 | ₩101,641 | ₩103,597 | ₩100,729 | ₩103,329 | +1.66% | 74.4만 |
|---|
| 2026.02.17 | ₩98,331 | ₩100,193 | ₩97,500 | ₩99,644 | +1.34% | 98.8만 |
|---|
| 2026.02.13 | ₩98,759 | ₩100,280 | ₩97,687 | ₩99,001 | +0.24% | 142.1만 |
|---|
| 2026.02.12 | ₩103,704 | ₩104,026 | ₩97,808 | ₩98,103 | -5.40% | 195.2만 |
|---|
| 2026.02.11 | ₩105,754 | ₩106,386 | ₩102,619 | ₩103,074 | -2.53% | 110.6만 |
|---|
| 2026.02.10 | ₩106,692 | ₩108,314 | ₩104,924 | ₩104,991 | -1.60% | 88.8만 |
|---|
| 2026.02.09 | ₩106,076 | ₩106,934 | ₩103,771 | ₩106,237 | +0.15% | 111.9만 |
|---|
| 2026.02.06 | ₩106,800 | ₩107,429 | ₩104,495 | ₩106,465 | -0.31% | 116.6만 |
|---|
| 2026.02.05 | ₩109,560 | ₩111,088 | ₩104,133 | ₩106,156 | -3.11% | 103.6만 |
|---|
| 2026.02.04 | ₩110,913 | ₩114,063 | ₩108,508 | ₩108,997 | -1.73% | 80.9만 |
|---|
| 2026.02.03 | ₩115,939 | ₩116,827 | ₩109,138 | ₩110,042 | -5.09% | 107.6만 |
|---|
| 2026.02.02 | ₩114,277 | ₩118,994 | ₩114,237 | ₩116,676 | +2.10% | 129.1만 |
|---|
| 2026.01.30 | ₩111,905 | ₩115,892 | ₩110,418 | ₩114,800 | +2.59% | 116.1만 |
|---|
| 2026.01.29 | ₩111,275 | ₩112,649 | ₩110,217 | ₩111,985 | +0.64% | 80.3만 |
|---|
| 2026.01.28 | ₩111,208 | ₩112,073 | ₩110,190 | ₩111,021 | -0.17% | 72.9만 |
|---|
| 2026.01.27 | ₩113,446 | ₩113,500 | ₩110,993 | ₩111,248 | -1.94% | 78.9만 |
|---|
| 2026.01.26 | ₩112,682 | ₩114,893 | ₩112,012 | ₩114,344 | +1.47% | 71.3만 |
|---|
| 2026.01.23 | ₩115,242 | ₩115,255 | ₩112,602 | ₩112,709 | -2.20% | 103.2만 |
|---|
| 2026.01.22 | ₩114,558 | ₩117,131 | ₩113,553 | ₩115,805 | +1.09% | 80.8만 |
|---|
| 2026.01.21 | ₩112,910 | ₩115,161 | ₩112,240 | ₩113,352 | +0.39% | 148.6만 |
|---|
| 2026.01.20 | ₩112,883 | ₩115,523 | ₩111,758 | ₩112,562 | -0.28% | 73.7만 |
|---|
| 2026.01.16 | ₩115,898 | ₩117,975 | ₩114,183 | ₩114,398 | -1.29% | 111.5만 |
|---|
| 2026.01.15 | ₩113,848 | ₩120,213 | ₩112,587 | ₩116,501 | +2.33% | 186.3만 |
|---|
| 2026.01.14 | ₩112,897 | ₩115,965 | ₩111,235 | ₩114,706 | +1.60% | 128.2만 |
|---|
| 2026.01.13 | ₩113,486 | ₩114,800 | ₩110,873 | ₩112,937 | -0.48% | 191만 |
|---|
| 2026.01.12 | ₩119,463 | ₩122,391 | ₩113,151 | ₩113,312 | -5.15% | 230.2만 |
|---|
| 2026.01.09 | ₩128,052 | ₩131,054 | ₩124,495 | ₩126,163 | -1.48% | 141.1만 |
|---|
| 2026.01.08 | ₩130,786 | ₩133,332 | ₩129,995 | ₩132,005 | +0.93% | 89.5만 |
|---|
| 2026.01.07 | ₩127,905 | ₩132,099 | ₩126,846 | ₩131,014 | +2.43% | 98.4만 |
|---|
| 2026.01.06 | ₩124,742 | ₩128,950 | ₩124,086 | ₩127,905 | +2.54% | 95만 |
|---|
| 2026.01.05 | ₩121,888 | ₩126,417 | ₩121,359 | ₩125,252 | +2.76% | 82.4만 |
|---|
| 2026.01.02 | ₩122,907 | ₩123,818 | ₩121,339 | ₩122,036 | -0.71% | 67.8만 |
|---|
| 2025.12.31 | ₩124,153 | ₩124,200 | ₩122,371 | ₩122,759 | -1.12% | 61.6만 |
|---|
| 2025.12.30 | ₩124,166 | ₩125,064 | ₩123,630 | ₩123,952 | -0.17% | 44.8만 |
|---|
| 2025.12.29 | ₩125,265 | ₩125,533 | ₩123,362 | ₩124,327 | -0.75% | 41만 |
|---|
| 2025.12.26 | ₩123,684 | ₩125,560 | ₩123,027 | ₩125,265 | +1.28% | 49.1만 |
|---|
| 2025.12.24 | ₩124,448 | ₩125,292 | ₩123,510 | ₩123,885 | -0.45% | 45.6만 |
|---|
| 2025.12.23 | ₩125,506 | ₩125,506 | ₩123,657 | ₩124,206 | -1.04% | 74.5만 |
|---|
| 2025.12.22 | ₩128,227 | ₩128,307 | ₩125,292 | ₩125,667 | -2.00% | 66.5만 |
|---|
| 2025.12.19 | ₩126,927 | ₩130,103 | ₩126,404 | ₩127,972 | +0.82% | 137.6만 |
|---|
| 2025.12.18 | ₩128,119 | ₩129,426 | ₩127,362 | ₩127,972 | -0.12% | 89.7만 |
|---|
| 2025.12.17 | ₩128,280 | ₩129,942 | ₩127,480 | ₩127,717 | -0.44% | 59.3만 |
|---|
| 2025.12.16 | ₩128,401 | ₩129,747 | ₩127,302 | ₩128,642 | +0.19% | 92.2만 |
|---|
| 2025.12.15 | ₩130,598 | ₩130,813 | ₩127,811 | ₩128,307 | -1.75% | 66.6만 |
|---|
| 2025.12.12 | ₩131,188 | ₩132,072 | ₩129,459 | ₩129,701 | -1.13% | 90만 |
|---|
| 2025.12.11 | ₩128,133 | ₩131,952 | ₩127,255 | ₩130,505 | +1.85% | 93.2만 |
|---|
| 2025.12.10 | ₩124,153 | ₩128,374 | ₩122,679 | ₩128,280 | +3.32% | 117.9만 |
|---|
| 2025.12.09 | ₩123,952 | ₩129,701 | ₩121,821 | ₩124,970 | +0.82% | 131.2만 |
|---|
| 2025.12.08 | ₩125,801 | ₩125,801 | ₩121,794 | ₩123,402 | -1.91% | 121.5만 |
|---|
| 2025.12.05 | ₩128,039 | ₩129,111 | ₩125,841 | ₩126,645 | -1.09% | 69.8만 |
|---|
| 2025.12.04 | ₩137,352 | ₩139,630 | ₩127,195 | ₩128,200 | -6.66% | 155.5만 |
|---|
| 2025.12.03 | ₩132,501 | ₩134,525 | ₩130,009 | ₩132,180 | -0.24% | 155만 |
|---|
| 2025.12.02 | ₩137,633 | ₩137,647 | ₩132,488 | ₩132,501 | -3.73% | 91.8만 |
|---|
| 2025.12.01 | ₩140,582 | ₩140,622 | ₩135,757 | ₩137,231 | -2.38% | 109.5만 |
|---|
| 2025.11.28 | ₩141,319 | ₩141,587 | ₩140,032 | ₩140,943 | -0.27% | 27.1만 |
|---|
| 2025.11.26 | ₩141,198 | ₩141,814 | ₩138,692 | ₩140,689 | -0.36% | 70.3만 |
|---|
| 2025.11.25 | ₩138,786 | ₩141,989 | ₩137,888 | ₩141,292 | +1.81% | 59.5만 |
|---|
| 2025.11.24 | ₩137,325 | ₩140,394 | ₩136,561 | ₩138,880 | +1.13% | 73.9만 |
|---|
| 2025.11.21 | ₩134,819 | ₩138,183 | ₩134,002 | ₩136,561 | +1.29% | 69.9만 |
|---|
| 2025.11.20 | ₩140,112 | ₩141,345 | ₩134,779 | ₩134,980 | -3.66% | 83.5만 |
|---|
| 2025.11.19 | ₩136,749 | ₩139,362 | ₩136,293 | ₩138,759 | +1.47% | 91.5만 |
|---|
| 2025.11.18 | ₩134,216 | ₩138,478 | ₩133,868 | ₩137,674 | +2.58% | 138.8만 |
|---|
| 2025.11.17 | ₩135,195 | ₩136,829 | ₩132,938 | ₩134,230 | -0.71% | 112만 |
|---|
| 2025.11.14 | ₩131,349 | ₩136,468 | ₩131,297 | ₩136,374 | +3.83% | 75.7만 |
|---|
| 2025.11.13 | ₩134,042 | ₩135,342 | ₩132,501 | ₩133,332 | -0.53% | 85.3만 |
|---|
| 2025.11.12 | ₩133,761 | ₩136,086 | ₩133,171 | ₩134,672 | +0.68% | 62.1만 |
|---|
| 2025.11.11 | ₩133,560 | ₩136,186 | ₩131,958 | ₩133,774 | +0.16% | 71.5만 |
|---|
| 2025.11.10 | ₩127,865 | ₩135,128 | ₩127,302 | ₩133,774 | +4.62% | 161.8만 |
|---|
| 2025.11.07 | ₩124,273 | ₩125,761 | ₩123,429 | ₩125,573 | +1.05% | 53.5만 |
|---|
| 2025.11.06 | ₩126,431 | ₩127,811 | ₩122,263 | ₩124,273 | -1.71% | 74.8만 |
|---|
| 2025.11.05 | ₩126,216 | ₩127,154 | ₩124,528 | ₩126,484 | +0.21% | 65.1만 |
|---|
| 2025.11.04 | ₩125,600 | ₩128,012 | ₩125,211 | ₩127,349 | +1.39% | 90.8만 |
|---|
| 2025.11.03 | ₩127,195 | ₩127,409 | ₩125,104 | ₩127,047 | -0.12% | 58.7만 |
|---|
| 2025.10.31 | ₩124,823 | ₩127,825 | ₩124,314 | ₩126,739 | +1.54% | 60.1만 |
|---|
| 2025.10.30 | ₩125,734 | ₩128,361 | ₩124,474 | ₩124,555 | -0.94% | 53.9만 |
|---|
| 2025.10.29 | ₩127,503 | ₩128,990 | ₩125,278 | ₩126,551 | -0.75% | 95.2만 |
|---|
| 2025.10.28 | ₩129,084 | ₩129,620 | ₩125,091 | ₩127,503 | -1.22% | 64.3만 |
|---|
| 2025.10.27 | ₩129,486 | ₩130,974 | ₩127,784 | ₩128,870 | -0.48% | 86.6만 |
|---|
| 2025.10.24 | ₩129,285 | ₩129,875 | ₩128,334 | ₩129,312 | +0.02% | 70.4만 |
|---|
| 2025.10.23 | ₩127,516 | ₩129,379 | ₩127,087 | ₩129,098 | +1.24% | 58.8만 |
|---|
| 2025.10.22 | ₩128,521 | ₩129,285 | ₩126,565 | ₩127,945 | -0.45% | 104.5만 |
|---|
| 2025.10.21 | ₩124,850 | ₩130,330 | ₩124,622 | ₩128,642 | +3.04% | 125.2만 |
|---|
| 2025.10.20 | ₩123,376 | ₩125,332 | ₩123,201 | ₩124,662 | +1.04% | 56.3만 |
|---|
| 2025.10.17 | ₩121,808 | ₩123,912 | ₩121,727 | ₩122,558 | +0.62% | 111.3만 |
|---|
| 2025.10.16 | ₩124,501 | ₩125,399 | ₩118,913 | ₩121,995 | -2.01% | 82.7만 |
|---|
| 2025.10.15 | ₩125,975 | ₩127,838 | ₩123,845 | ₩124,019 | -1.55% | 79.1만 |
|---|
| 2025.10.14 | ₩124,903 | ₩128,200 | ₩124,217 | ₩126,015 | +0.89% | 83.6만 |
|---|
| 2025.10.13 | ₩121,995 | ₩125,185 | ₩121,513 | ₩124,930 | +2.41% | 61.5만 |
|---|
| 2025.10.10 | ₩123,563 | ₩123,933 | ₩120,910 | ₩121,299 | -1.83% | 59.3만 |
|---|