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 | ₩124,081 | ₩125,389 | ₩122,800 | ₩123,587 | -0.40% | 55.6만 |
| 2026.10.08 | ₩121,559 | ₩124,828 | ₩121,278 | ₩124,174 | +2.15% | 77.3만 |
| 2026.10.07 | ₩121,505 | ₩124,081 | ₩121,439 | ₩122,640 | +0.93% | 89.3만 |
| 2026.10.06 | ₩122,012 | ₩122,786 | ₩120,558 | ₩121,505 | -0.42% | 72.7만 |
| 2026.10.05 | ₩120,611 | ₩123,280 | ₩119,664 | ₩122,173 | +1.29% | 101.8만 |
| 2026.10.02 | ₩119,877 | ₩121,465 | ₩118,329 | ₩120,157 | +0.23% | 83.5만 |
| 2026.10.01 | ₩118,049 | ₩119,450 | ₩117,155 | ₩119,263 | +1.03% | 72.7만 |
| 2026.09.30 | ₩116,354 | ₩118,923 | ₩115,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,049 |
| +1.46% |
| 90.1만 |
| 2026.09.29 | ₩118,329 | ₩118,329 | ₩114,786 | ₩116,434 | -1.60% | 102.2만 |
|---|
| 2026.09.28 | ₩117,769 | ₩119,448 | ₩116,441 | ₩118,022 | +0.22% | 149.6만 |
|---|
| 2026.09.25 | ₩118,116 | ₩119,110 | ₩116,461 | ₩117,769 | -0.29% | 128.2만 |
|---|
| 2026.09.24 | ₩121,385 | ₩121,572 | ₩117,769 | ₩118,236 | -2.59% | 90.2만 |
|---|
| 2026.09.23 | ₩121,906 | ₩122,800 | ₩120,371 | ₩120,625 | -1.05% | 90만 |
|---|
| 2026.09.22 | ₩127,804 | ₩128,071 | ₩121,814 | ₩122,439 | -4.20% | 122.1만 |
|---|
| 2026.09.21 | ₩127,377 | ₩128,071 | ₩125,963 | ₩126,136 | -0.97% | 65.6만 |
|---|
| 2026.09.18 | ₩126,603 | ₩127,544 | ₩124,735 | ₩126,963 | +0.28% | 129.8만 |
|---|
| 2026.09.17 | ₩128,418 | ₩128,418 | ₩125,044 | ₩126,123 | -1.79% | 65.8만 |
|---|
| 2026.09.16 | ₩128,111 | ₩130,673 | ₩127,504 | ₩128,111 | 0.00% | 68.8만 |
|---|
| 2026.09.15 | ₩128,111 | ₩129,432 | ₩127,177 | ₩128,792 | +0.53% | 111.9만 |
|---|
| 2026.09.14 | ₩130,206 | ₩130,807 | ₩127,230 | ₩128,164 | -1.57% | 108.8만 |
|---|
| 2026.09.11 | ₩127,457 | ₩129,032 | ₩125,989 | ₩128,458 | +0.79% | 65.2만 |
|---|
| 2026.09.10 | ₩123,907 | ₩126,350 | ₩123,907 | ₩126,176 | +1.83% | 68.5만 |
|---|
| 2026.09.09 | ₩123,427 | ₩126,243 | ₩121,866 | ₩123,654 | +0.18% | 69.4만 |
|---|
| 2026.09.08 | ₩127,497 | ₩127,497 | ₩124,228 | ₩124,588 | -2.28% | 87.3만 |
|---|
| 2026.09.04 | ₩129,486 | ₩129,995 | ₩127,537 | ₩128,204 | -0.99% | 43.2만 |
|---|
| 2026.09.03 | ₩131,901 | ₩132,395 | ₩130,546 | ₩131,821 | -0.06% | 44.3만 |
|---|
| 2026.09.02 | ₩130,286 | ₩133,149 | ₩128,978 | ₩131,501 | +0.93% | 78.5만 |
|---|
| 2026.09.01 | ₩128,978 | ₩131,647 | ₩128,158 | ₩129,446 | +0.36% | 87.1만 |
|---|
| 2026.08.31 | ₩127,511 | ₩129,259 | ₩124,188 | ₩128,832 | +1.04% | 84.2만 |
|---|
| 2026.08.28 | ₩124,935 | ₩130,767 | ₩123,801 | ₩128,605 | +2.94% | 226만 |
|---|
| 2026.08.27 | ₩129,659 | ₩130,994 | ₩118,336 | ₩124,628 | -3.88% | 322만 |
|---|
| 2026.08.26 | ₩139,307 | ₩141,485 | ₩138,200 | ₩139,347 | +0.03% | 77.2만 |
|---|
| 2026.08.25 | ₩140,375 | ₩140,895 | ₩138,400 | ₩140,635 | +0.19% | 61.7만 |
|---|
| 2026.08.24 | ₩141,082 | ₩141,763 | ₩139,848 | ₩140,655 | -0.30% | 51.3만 |
|---|
| 2026.08.21 | ₩139,588 | ₩141,056 | ₩137,466 | ₩140,669 | +0.77% | 60.9만 |
|---|
| 2026.08.20 | ₩138,987 | ₩141,830 | ₩138,253 | ₩139,147 | +0.12% | 79만 |
|---|
| 2026.08.19 | ₩137,960 | ₩139,454 | ₩137,546 | ₩138,720 | +0.55% | 67.9만 |
|---|
| 2026.08.18 | ₩136,358 | ₩138,814 | ₩135,758 | ₩137,172 | +0.60% | 64.3만 |
|---|
| 2026.08.17 | ₩138,160 | ₩138,267 | ₩135,557 | ₩136,558 | -1.16% | 75.5만 |
|---|
| 2026.08.14 | ₩141,456 | ₩141,816 | ₩139,221 | ₩139,761 | -1.20% | 60.6만 |
|---|
| 2026.08.13 | ₩141,042 | ₩143,390 | ₩139,307 | ₩140,909 | -0.09% | 89.4만 |
|---|
| 2026.08.12 | ₩138,613 | ₩142,350 | ₩136,932 | ₩140,789 | +1.57% | 53.9만 |
|---|
| 2026.08.11 | ₩142,524 | ₩143,111 | ₩140,268 | ₩140,882 | -1.15% | 55.3만 |
|---|
| 2026.08.10 | ₩138,493 | ₩143,618 | ₩138,429 | ₩142,510 | +2.90% | 62.4만 |
|---|
| 2026.08.07 | ₩138,694 | ₩140,655 | ₩137,693 | ₩139,628 | +0.67% | 53.8만 |
|---|
| 2026.08.06 | ₩139,414 | ₩140,148 | ₩137,960 | ₩138,040 | -0.99% | 54.1만 |
|---|
| 2026.08.05 | ₩142,016 | ₩142,016 | ₩137,239 | ₩139,334 | -1.89% | 55.9만 |
|---|
| 2026.08.04 | ₩137,799 | ₩140,775 | ₩137,493 | ₩140,081 | +1.66% | 75.7만 |
|---|
| 2026.08.03 | ₩135,451 | ₩139,912 | ₩133,743 | ₩139,267 | +2.82% | 89.8만 |
|---|
| 2026.07.31 | ₩134,770 | ₩136,211 | ₩133,729 | ₩134,263 | -0.38% | 52.7만 |
|---|
| 2026.07.30 | ₩135,851 | ₩137,452 | ₩132,842 | ₩134,770 | -0.80% | 63.6만 |
|---|
| 2026.07.29 | ₩135,691 | ₩140,248 | ₩133,903 | ₩138,960 | +2.41% | 88.6만 |
|---|
| 2026.07.28 | ₩133,449 | ₩136,078 | ₩133,249 | ₩135,104 | +1.24% | 74.8만 |
|---|
| 2026.07.27 | ₩127,511 | ₩133,262 | ₩127,290 | ₩132,181 | +3.66% | 70.3만 |
|---|
| 2026.07.24 | ₩127,390 | ₩127,497 | ₩125,862 | ₩126,289 | -0.86% | 97.4만 |
|---|
| 2026.07.23 | ₩127,844 | ₩128,111 | ₩125,042 | ₩125,882 | -1.53% | 71.4만 |
|---|
| 2026.07.22 | ₩130,673 | ₩130,687 | ₩127,270 | ₩128,044 | -2.01% | 58.7만 |
|---|
| 2026.07.21 | ₩130,513 | ₩132,481 | ₩128,916 | ₩130,473 | -0.03% | 56.6만 |
|---|
| 2026.07.20 | ₩130,727 | ₩132,695 | ₩128,985 | ₩131,954 | +0.94% | 48.5만 |
|---|
| 2026.07.17 | ₩130,046 | ₩133,449 | ₩128,418 | ₩130,340 | +0.23% | 77.8만 |
|---|
| 2026.07.16 | ₩128,111 | ₩132,141 | ₩126,923 | ₩131,701 | +2.80% | 98만 |
|---|
| 2026.07.15 | ₩124,708 | ₩127,944 | ₩124,214 | ₩126,870 | +1.73% | 80.9만 |
|---|
| 2026.07.14 | ₩124,968 | ₩127,631 | ₩124,655 | ₩126,109 | +0.91% | 105만 |
|---|
| 2026.07.13 | ₩126,109 | ₩128,645 | ₩125,889 | ₩127,657 | +1.23% | 93.9만 |
|---|
| 2026.07.10 | ₩126,777 | ₩126,977 | ₩124,415 | ₩125,976 | -0.63% | 62.4만 |
|---|
| 2026.07.09 | ₩123,147 | ₩126,643 | ₩122,693 | ₩126,523 | +2.74% | 79.4만 |
|---|
| 2026.07.08 | ₩129,419 | ₩129,419 | ₩125,936 | ₩126,416 | -2.32% | 71.2만 |
|---|
| 2026.07.07 | ₩130,473 | ₩131,234 | ₩127,270 | ₩129,419 | -0.81% | 66.5만 |
|---|
| 2026.07.06 | ₩127,190 | ₩129,937 | ₩125,622 | ₩128,872 | +1.32% | 71.5만 |
|---|
| 2026.07.02 | ₩123,654 | ₩127,484 | ₩122,613 | ₩127,190 | +2.86% | 98.6만 |
|---|
| 2026.07.01 | ₩121,859 | ₩126,777 | ₩120,504 | ₩123,160 | +1.07% | 119.7만 |
|---|
| 2026.06.30 | ₩118,770 | ₩120,798 | ₩116,981 | ₩120,531 | +1.48% | 93.1만 |
|---|
| 2026.06.29 | ₩117,715 | ₩119,223 | ₩114,886 | ₩117,182 | -0.45% | 96.5만 |
|---|
| 2026.06.26 | ₩111,990 | ₩118,489 | ₩111,737 | ₩118,049 | +5.41% | 269.7만 |
|---|
| 2026.06.25 | ₩113,432 | ₩114,266 | ₩110,896 | ₩111,337 | -1.85% | 71.5만 |
|---|
| 2026.06.24 | ₩113,325 | ₩115,707 | ₩113,312 | ₩113,432 | +0.09% | 89.3만 |
|---|
| 2026.06.23 | ₩113,512 | ₩115,233 | ₩112,778 | ₩113,325 | -0.16% | 98.4만 |
|---|
| 2026.06.22 | ₩112,631 | ₩114,072 | ₩112,244 | ₩112,911 | +0.25% | 85만 |
|---|
| 2026.06.18 | ₩115,754 | ₩115,754 | ₩112,631 | ₩113,712 | -1.76% | 120.1만 |
|---|
| 2026.06.17 | ₩113,685 | ₩116,141 | ₩113,098 | ₩115,207 | +1.34% | 107.1만 |
|---|
| 2026.06.16 | ₩116,541 | ₩117,589 | ₩112,604 | ₩114,312 | -1.91% | 163.4만 |
|---|
| 2026.06.15 | ₩118,463 | ₩118,463 | ₩114,433 | ₩116,061 | -2.03% | 123.6만 |
|---|
| 2026.06.12 | ₩119,277 | ₩119,904 | ₩116,207 | ₩117,889 | -1.16% | 71.7만 |
|---|
| 2026.06.11 | ₩119,957 | ₩120,371 | ₩116,761 | ₩118,716 | -1.03% | 57.7만 |
|---|
| 2026.06.10 | ₩119,303 | ₩120,451 | ₩117,262 | ₩119,730 | +0.36% | 66.4만 |
|---|
| 2026.06.09 | ₩117,408 | ₩120,918 | ₩117,188 | ₩119,077 | +1.42% | 80.4만 |
|---|
| 2026.06.08 | ₩118,329 | ₩118,663 | ₩116,127 | ₩117,222 | -0.94% | 97.1만 |
|---|
| 2026.06.05 | ₩116,528 | ₩118,970 | ₩114,826 | ₩118,329 | +1.55% | 77.9만 |
|---|
| 2026.06.04 | ₩115,754 | ₩118,756 | ₩114,426 | ₩114,806 | -0.82% | 78.4만 |
|---|
| 2026.06.03 | ₩117,328 | ₩117,835 | ₩112,364 | ₩113,712 | -3.08% | 94.1만 |
|---|
| 2026.06.02 | ₩119,303 | ₩120,342 | ₩115,967 | ₩117,889 | -1.19% | 106.8만 |
|---|
| 2026.06.01 | ₩119,477 | ₩123,240 | ₩116,634 | ₩120,958 | +1.24% | 139.9만 |
|---|
| 2026.05.29 | ₩122,133 | ₩126,777 | ₩114,833 | ₩117,422 | -3.86% | 282.7만 |
|---|
| 2026.05.28 | ₩115,607 | ₩121,866 | ₩114,766 | ₩120,798 | +4.49% | 124.3만 |
|---|
| 2026.05.27 | ₩116,368 | ₩119,097 | ₩114,779 | ₩115,513 | -0.73% | 93.7만 |
|---|
| 2026.05.26 | ₩116,047 | ₩117,956 | ₩115,647 | ₩116,434 | +0.33% | 77.7만 |
|---|
| 2026.05.22 | ₩115,340 | ₩117,649 | ₩114,392 | ₩117,582 | +1.94% | 83.7만 |
|---|
| 2026.05.21 | ₩116,234 | ₩116,354 | ₩113,432 | ₩115,340 | -0.77% | 75.9만 |
|---|
| 2026.05.20 | ₩112,111 | ₩117,061 | ₩111,924 | ₩116,835 | +4.21% | 127.3만 |
|---|
| 2026.05.19 | ₩110,856 | ₩113,392 | ₩108,040 | ₩112,965 | +1.90% | 124만 |
|---|
| 2026.05.18 | ₩110,242 | ₩113,018 | ₩109,428 | ₩110,816 | +0.52% | 94.1만 |
|---|
| 2026.05.15 | ₩110,429 | ₩110,769 | ₩108,788 | ₩109,655 | -0.70% | 84.4만 |
|---|
| 2026.05.14 | ₩110,309 | ₩111,357 | ₩108,054 | ₩109,855 | -0.41% | 78.4만 |
|---|
| 2026.05.13 | ₩106,759 | ₩110,589 | ₩106,346 | ₩109,668 | +2.73% | 129.9만 |
|---|
| 2026.05.12 | ₩109,028 | ₩109,095 | ₩106,839 | ₩107,373 | -1.52% | 133.5만 |
|---|
| 2026.05.11 | ₩112,711 | ₩113,405 | ₩108,627 | ₩108,961 | -3.33% | 67.4만 |
|---|
| 2026.05.08 | ₩111,603 | ₩113,418 | ₩110,269 | ₩113,218 | +1.45% | 67.1만 |
|---|
| 2026.05.07 | ₩111,697 | ₩113,171 | ₩110,576 | ₩112,084 | +0.35% | 47.5만 |
|---|
| 2026.05.06 | ₩110,789 | ₩111,970 | ₩109,642 | ₩111,096 | +0.28% | 78.8만 |
|---|
| 2026.05.05 | ₩109,468 | ₩110,589 | ₩108,040 | ₩110,269 | +0.73% | 50.1만 |
|---|
| 2026.05.04 | ₩108,641 | ₩111,382 | ₩108,641 | ₩109,668 | +0.95% | 72.5만 |
|---|
| 2026.05.01 | ₩110,536 | ₩110,749 | ₩108,254 | ₩109,962 | -0.52% | 79.5만 |
|---|
| 2026.04.30 | ₩106,773 | ₩110,002 | ₩105,905 | ₩109,468 | +2.52% | 115.4만 |
|---|
| 2026.04.29 | ₩107,760 | ₩109,172 | ₩107,213 | ₩108,734 | +0.90% | 90.6만 |
|---|
| 2026.04.28 | ₩112,591 | ₩112,978 | ₩107,653 | ₩108,334 | -3.78% | 86.5만 |
|---|
| 2026.04.27 | ₩109,361 | ₩113,832 | ₩109,361 | ₩111,457 | +1.92% | 95.4만 |
|---|
| 2026.04.24 | ₩104,597 | ₩110,549 | ₩103,383 | ₩110,029 | +5.19% | 79.6만 |
|---|
| 2026.04.23 | ₩110,603 | ₩111,910 | ₩102,716 | ₩103,757 | -6.19% | 116.3만 |
|---|
| 2026.04.22 | ₩112,684 | ₩113,418 | ₩109,562 | ₩110,603 | -1.85% | 65.9만 |
|---|
| 2026.04.21 | ₩115,247 | ₩117,396 | ₩112,444 | ₩112,498 | -2.39% | 103.6만 |
|---|
| 2026.04.20 | ₩114,152 | ₩115,754 | ₩114,152 | ₩115,207 | +0.92% | 85.2만 |
|---|
| 2026.04.17 | ₩113,832 | ₩115,500 | ₩113,205 | ₩114,820 | +0.87% | 108.2만 |
|---|
| 2026.04.16 | ₩112,177 | ₩113,699 | ₩110,896 | ₩112,804 | +0.56% | 87.9만 |
|---|
| 2026.04.15 | ₩109,268 | ₩111,985 | ₩108,094 | ₩111,657 | +2.19% | 76.7만 |
|---|
| 2026.04.14 | ₩106,119 | ₩108,621 | ₩106,079 | ₩108,574 | +2.31% | 139.3만 |
|---|
| 2026.04.13 | ₩103,663 | ₩106,946 | ₩101,465 | ₩106,639 | +2.87% | 123.8만 |
|---|
| 2026.04.10 | ₩111,977 | ₩112,724 | ₩103,917 | ₩104,037 | -7.09% | 113.2만 |
|---|
| 2026.04.09 | ₩111,403 | ₩113,025 | ₩108,147 | ₩112,364 | +0.86% | 112.2만 |
|---|
| 2026.04.08 | ₩110,002 | ₩111,357 | ₩107,013 | ₩109,361 | -0.58% | 112.9만 |
|---|
| 2026.04.07 | ₩110,516 | ₩112,111 | ₩107,680 | ₩108,200 | -2.10% | 113.3만 |
|---|
| 2026.04.06 | ₩112,137 | ₩113,618 | ₩110,749 | ₩111,350 | -0.70% | 83.9만 |
|---|
| 2026.04.02 | ₩111,056 | ₩113,545 | ₩109,321 | ₩112,991 | +1.74% | 64만 |
|---|
| 2026.04.01 | ₩112,124 | ₩112,124 | ₩109,415 | ₩111,270 | -0.76% | 92.6만 |
|---|
| 2026.03.31 | ₩108,708 | ₩112,004 | ₩107,560 | ₩111,523 | +2.59% | 92.8만 |
|---|
| 2026.03.30 | ₩109,989 | ₩111,350 | ₩106,759 | ₩108,734 | -1.14% | 140.4만 |
|---|
| 2026.03.27 | ₩111,724 | ₩111,724 | ₩108,748 | ₩110,109 | -1.45% | 83.5만 |
|---|
| 2026.03.26 | ₩109,962 | ₩112,578 | ₩109,962 | ₩111,897 | +1.76% | 58.9만 |
|---|
| 2026.03.25 | ₩110,002 | ₩110,816 | ₩107,033 | ₩110,055 | +0.05% | 95.8만 |
|---|
| 2026.03.24 | ₩108,361 | ₩109,786 | ₩107,280 | ₩109,562 | +1.11% | 77.4만 |
|---|
| 2026.03.23 | ₩109,121 | ₩110,035 | ₩107,039 | ₩108,948 | -0.16% | 77.2만 |
|---|
| 2026.03.20 | ₩108,174 | ₩109,468 | ₩106,479 | ₩108,120 | -0.05% | 130.3만 |
|---|
| 2026.03.19 | ₩106,639 | ₩110,095 | ₩106,572 | ₩108,267 | +1.53% | 92.7만 |
|---|
| 2026.03.18 | ₩105,959 | ₩111,250 | ₩103,714 | ₩106,185 | +0.21% | 183.7만 |
|---|
| 2026.03.17 | ₩106,239 | ₩107,934 | ₩105,291 | ₩105,959 | -0.26% | 126.4만 |
|---|
| 2026.03.16 | ₩104,117 | ₩106,265 | ₩104,117 | ₩104,984 | +0.83% | 110.4만 |
|---|
| 2026.03.13 | ₩102,569 | ₩103,890 | ₩100,500 | ₩103,837 | +1.24% | 116만 |
|---|
| 2026.03.12 | ₩103,276 | ₩104,717 | ₩102,329 | ₩102,475 | -0.78% | 81.9만 |
|---|
| 2026.03.11 | ₩104,437 | ₩105,398 | ₩103,356 | ₩104,851 | +0.40% | 53.6만 |
|---|
| 2026.03.10 | ₩105,318 | ₩108,828 | ₩102,756 | ₩104,757 | -0.53% | 74.6만 |
|---|
| 2026.03.09 | ₩104,397 | ₩107,533 | ₩103,363 | ₩106,813 | +2.31% | 69.3만 |
|---|
| 2026.03.06 | ₩105,612 | ₩106,212 | ₩100,087 | ₩104,571 | -0.99% | 137.7만 |
|---|
| 2026.03.05 | ₩108,294 | ₩112,244 | ₩106,225 | ₩106,699 | -1.47% | 103만 |
|---|
| 2026.03.04 | ₩107,440 | ₩110,736 | ₩106,572 | ₩108,294 | +0.79% | 93.5만 |
|---|
| 2026.03.03 | ₩102,302 | ₩108,914 | ₩101,835 | ₩107,333 | +4.92% | 91.8만 |
|---|
| 2026.03.02 | ₩100,594 | ₩104,210 | ₩100,307 | ₩103,997 | +3.38% | 73만 |
|---|
| 2026.02.27 | ₩101,515 | ₩102,782 | ₩100,033 | ₩102,075 | +0.55% | 73.3만 |
|---|
| 2026.02.26 | ₩101,355 | ₩104,284 | ₩100,781 | ₩103,276 | +1.90% | 63.2만 |
|---|
| 2026.02.25 | ₩101,822 | ₩102,309 | ₩99,913 | ₩100,834 | -0.97% | 88.1만 |
|---|
| 2026.02.24 | ₩101,355 | ₩103,570 | ₩98,766 | ₩101,274 | -0.08% | 64.1만 |
|---|
| 2026.02.23 | ₩104,010 | ₩104,604 | ₩100,827 | ₩101,248 | -2.66% | 96.4만 |
|---|
| 2026.02.20 | ₩105,265 | ₩106,423 | ₩103,583 | ₩105,285 | +0.02% | 65만 |
|---|
| 2026.02.19 | ₩102,169 | ₩105,565 | ₩101,828 | ₩105,265 | +3.03% | 81.2만 |
|---|
| 2026.02.18 | ₩101,221 | ₩103,169 | ₩100,314 | ₩102,903 | +1.66% | 74.4만 |
|---|
| 2026.02.17 | ₩97,925 | ₩99,780 | ₩97,097 | ₩99,233 | +1.34% | 98.8만 |
|---|
| 2026.02.13 | ₩98,352 | ₩99,867 | ₩97,284 | ₩98,592 | +0.24% | 142.1만 |
|---|
| 2026.02.12 | ₩103,276 | ₩103,596 | ₩97,404 | ₩97,698 | -5.40% | 195.2만 |
|---|
| 2026.02.11 | ₩105,318 | ₩105,946 | ₩102,195 | ₩102,649 | -2.53% | 110.6만 |
|---|
| 2026.02.10 | ₩106,252 | ₩107,867 | ₩104,491 | ₩104,557 | -1.60% | 88.8만 |
|---|
| 2026.02.09 | ₩105,638 | ₩106,492 | ₩103,343 | ₩105,798 | +0.15% | 111.9만 |
|---|
| 2026.02.06 | ₩106,359 | ₩106,986 | ₩104,064 | ₩106,025 | -0.31% | 116.6만 |
|---|
| 2026.02.05 | ₩109,108 | ₩110,629 | ₩103,703 | ₩105,718 | -3.11% | 103.6만 |
|---|
| 2026.02.04 | ₩110,456 | ₩113,592 | ₩108,060 | ₩108,547 | -1.73% | 80.9만 |
|---|
| 2026.02.03 | ₩115,460 | ₩116,345 | ₩108,688 | ₩109,588 | -5.09% | 107.6만 |
|---|
| 2026.02.02 | ₩113,805 | ₩118,503 | ₩113,765 | ₩116,194 | +2.10% | 129.1만 |
|---|
| 2026.01.30 | ₩111,443 | ₩115,413 | ₩109,962 | ₩114,326 | +2.59% | 116.1만 |
|---|
| 2026.01.29 | ₩110,816 | ₩112,184 | ₩109,762 | ₩111,523 | +0.64% | 80.3만 |
|---|
| 2026.01.28 | ₩110,749 | ₩111,610 | ₩109,735 | ₩110,562 | -0.17% | 72.9만 |
|---|
| 2026.01.27 | ₩112,978 | ₩113,031 | ₩110,534 | ₩110,789 | -1.94% | 78.9만 |
|---|
| 2026.01.26 | ₩112,217 | ₩114,419 | ₩111,550 | ₩113,872 | +1.47% | 71.3만 |
|---|
| 2026.01.23 | ₩114,766 | ₩114,779 | ₩112,137 | ₩112,244 | -2.20% | 103.2만 |
|---|
| 2026.01.22 | ₩114,086 | ₩116,648 | ₩113,085 | ₩115,327 | +1.09% | 80.8만 |
|---|
| 2026.01.21 | ₩112,444 | ₩114,686 | ₩111,777 | ₩112,885 | +0.39% | 148.6만 |
|---|
| 2026.01.20 | ₩112,417 | ₩115,046 | ₩111,296 | ₩112,097 | -0.28% | 73.7만 |
|---|
| 2026.01.16 | ₩115,420 | ₩117,489 | ₩113,712 | ₩113,925 | -1.29% | 111.5만 |
|---|
| 2026.01.15 | ₩113,378 | ₩119,717 | ₩112,123 | ₩116,021 | +2.33% | 186.3만 |
|---|
| 2026.01.14 | ₩112,431 | ₩115,487 | ₩110,776 | ₩114,232 | +1.60% | 128.2만 |
|---|
| 2026.01.13 | ₩113,018 | ₩114,326 | ₩110,416 | ₩112,471 | -0.48% | 191만 |
|---|
| 2026.01.12 | ₩118,970 | ₩121,886 | ₩112,684 | ₩112,844 | -5.15% | 230.2만 |
|---|
| 2026.01.09 | ₩127,524 | ₩130,513 | ₩123,981 | ₩125,642 | -1.48% | 141.1만 |
|---|
| 2026.01.08 | ₩130,246 | ₩132,782 | ₩129,459 | ₩131,461 | +0.93% | 89.5만 |
|---|
| 2026.01.07 | ₩127,377 | ₩131,554 | ₩126,323 | ₩130,473 | +2.43% | 98.4만 |
|---|
| 2026.01.06 | ₩124,228 | ₩128,418 | ₩123,574 | ₩127,377 | +2.54% | 95만 |
|---|
| 2026.01.05 | ₩121,385 | ₩125,896 | ₩120,858 | ₩124,735 | +2.76% | 82.4만 |
|---|
| 2026.01.02 | ₩122,399 | ₩123,307 | ₩120,838 | ₩121,532 | -0.71% | 67.8만 |
|---|
| 2025.12.31 | ₩123,641 | ₩123,687 | ₩121,866 | ₩122,253 | -1.12% | 61.6만 |
|---|
| 2025.12.30 | ₩123,654 | ₩124,548 | ₩123,120 | ₩123,440 | -0.17% | 44.8만 |
|---|
| 2025.12.29 | ₩124,748 | ₩125,015 | ₩122,853 | ₩123,814 | -0.75% | 41만 |
|---|
| 2025.12.26 | ₩123,173 | ₩125,042 | ₩122,520 | ₩124,748 | +1.28% | 49.1만 |
|---|
| 2025.12.24 | ₩123,934 | ₩124,775 | ₩123,000 | ₩123,374 | -0.45% | 45.6만 |
|---|
| 2025.12.23 | ₩124,988 | ₩124,988 | ₩123,147 | ₩123,694 | -1.04% | 74.5만 |
|---|
| 2025.12.22 | ₩127,697 | ₩127,777 | ₩124,775 | ₩125,148 | -2.00% | 66.5만 |
|---|
| 2025.12.19 | ₩126,403 | ₩129,566 | ₩125,882 | ₩127,444 | +0.82% | 137.6만 |
|---|
| 2025.12.18 | ₩127,591 | ₩128,892 | ₩126,837 | ₩127,444 | -0.12% | 89.7만 |
|---|
| 2025.12.17 | ₩127,751 | ₩129,405 | ₩126,954 | ₩127,190 | -0.44% | 59.3만 |
|---|
| 2025.12.16 | ₩127,871 | ₩129,212 | ₩126,777 | ₩128,111 | +0.19% | 92.2만 |
|---|
| 2025.12.15 | ₩130,059 | ₩130,273 | ₩127,284 | ₩127,777 | -1.75% | 66.6만 |
|---|
| 2025.12.12 | ₩130,647 | ₩131,527 | ₩128,925 | ₩129,165 | -1.13% | 90만 |
|---|
| 2025.12.11 | ₩127,604 | ₩131,407 | ₩126,730 | ₩129,966 | +1.85% | 93.2만 |
|---|
| 2025.12.10 | ₩123,641 | ₩127,844 | ₩122,173 | ₩127,751 | +3.32% | 117.9만 |
|---|
| 2025.12.09 | ₩123,440 | ₩129,165 | ₩121,318 | ₩124,455 | +0.82% | 131.2만 |
|---|
| 2025.12.08 | ₩125,282 | ₩125,282 | ₩121,292 | ₩122,893 | -1.91% | 121.5만 |
|---|
| 2025.12.05 | ₩127,511 | ₩128,578 | ₩125,322 | ₩126,123 | -1.09% | 69.8만 |
|---|
| 2025.12.04 | ₩136,785 | ₩139,054 | ₩126,670 | ₩127,671 | -6.66% | 155.5만 |
|---|
| 2025.12.03 | ₩131,954 | ₩133,969 | ₩129,472 | ₩131,634 | -0.24% | 155만 |
|---|
| 2025.12.02 | ₩137,065 | ₩137,079 | ₩131,941 | ₩131,954 | -3.73% | 91.8만 |
|---|
| 2025.12.01 | ₩140,001 | ₩140,041 | ₩135,197 | ₩136,665 | -2.38% | 109.5만 |
|---|
| 2025.11.28 | ₩140,735 | ₩141,002 | ₩139,454 | ₩140,362 | -0.27% | 27.1만 |
|---|
| 2025.11.26 | ₩140,615 | ₩141,229 | ₩138,120 | ₩140,108 | -0.36% | 70.3만 |
|---|
| 2025.11.25 | ₩138,213 | ₩141,403 | ₩137,319 | ₩140,709 | +1.81% | 59.5만 |
|---|
| 2025.11.24 | ₩136,759 | ₩139,815 | ₩135,998 | ₩138,307 | +1.13% | 73.9만 |
|---|
| 2025.11.21 | ₩134,263 | ₩137,613 | ₩133,449 | ₩135,998 | +1.29% | 69.9만 |
|---|
| 2025.11.20 | ₩139,534 | ₩140,762 | ₩134,223 | ₩134,423 | -3.66% | 83.5만 |
|---|
| 2025.11.19 | ₩136,185 | ₩138,787 | ₩135,731 | ₩138,186 | +1.47% | 91.5만 |
|---|
| 2025.11.18 | ₩133,663 | ₩137,906 | ₩133,316 | ₩137,105 | +2.58% | 138.8만 |
|---|
| 2025.11.17 | ₩134,637 | ₩136,265 | ₩132,389 | ₩133,676 | -0.71% | 112만 |
|---|
| 2025.11.14 | ₩130,807 | ₩135,904 | ₩130,755 | ₩135,811 | +3.83% | 75.7만 |
|---|
| 2025.11.13 | ₩133,489 | ₩134,783 | ₩131,954 | ₩132,782 | -0.53% | 85.3만 |
|---|
| 2025.11.12 | ₩133,209 | ₩135,524 | ₩132,622 | ₩134,116 | +0.68% | 62.1만 |
|---|
| 2025.11.11 | ₩133,009 | ₩135,624 | ₩131,414 | ₩133,222 | +0.16% | 71.5만 |
|---|
| 2025.11.10 | ₩127,337 | ₩134,570 | ₩126,777 | ₩133,222 | +4.62% | 161.8만 |
|---|
| 2025.11.07 | ₩123,761 | ₩125,242 | ₩122,920 | ₩125,055 | +1.05% | 53.5만 |
|---|
| 2025.11.06 | ₩125,909 | ₩127,284 | ₩121,759 | ₩123,761 | -1.71% | 74.8만 |
|---|
| 2025.11.05 | ₩125,696 | ₩126,630 | ₩124,014 | ₩125,963 | +0.21% | 65.1만 |
|---|
| 2025.11.04 | ₩125,082 | ₩127,484 | ₩124,695 | ₩126,823 | +1.39% | 90.8만 |
|---|
| 2025.11.03 | ₩126,670 | ₩126,883 | ₩124,588 | ₩126,523 | -0.12% | 58.7만 |
|---|
| 2025.10.31 | ₩124,308 | ₩127,297 | ₩123,801 | ₩126,216 | +1.54% | 60.1만 |
|---|
| 2025.10.30 | ₩125,215 | ₩127,831 | ₩123,961 | ₩124,041 | -0.94% | 53.9만 |
|---|
| 2025.10.29 | ₩126,977 | ₩128,458 | ₩124,761 | ₩126,029 | -0.75% | 95.2만 |
|---|
| 2025.10.28 | ₩128,551 | ₩129,085 | ₩124,575 | ₩126,977 | -1.22% | 64.3만 |
|---|
| 2025.10.27 | ₩128,952 | ₩130,433 | ₩127,257 | ₩128,338 | -0.48% | 86.6만 |
|---|
| 2025.10.24 | ₩128,752 | ₩129,339 | ₩127,804 | ₩128,778 | +0.02% | 70.4만 |
|---|
| 2025.10.23 | ₩126,990 | ₩128,845 | ₩126,563 | ₩128,565 | +1.24% | 58.8만 |
|---|
| 2025.10.22 | ₩127,991 | ₩128,752 | ₩126,043 | ₩127,417 | -0.45% | 104.5만 |
|---|
| 2025.10.21 | ₩124,334 | ₩129,793 | ₩124,108 | ₩128,111 | +3.04% | 125.2만 |
|---|
| 2025.10.20 | ₩122,866 | ₩124,815 | ₩122,693 | ₩124,148 | +1.04% | 56.3만 |
|---|
| 2025.10.17 | ₩121,305 | ₩123,400 | ₩121,225 | ₩122,052 | +0.62% | 111.3만 |
|---|
| 2025.10.16 | ₩123,987 | ₩124,882 | ₩118,423 | ₩121,492 | -2.01% | 82.7만 |
|---|
| 2025.10.15 | ₩125,455 | ₩127,310 | ₩123,334 | ₩123,507 | -1.55% | 79.1만 |
|---|
| 2025.10.14 | ₩124,388 | ₩127,671 | ₩123,705 | ₩125,495 | +0.89% | 83.6만 |
|---|
| 2025.10.13 | ₩121,492 | ₩124,668 | ₩121,012 | ₩124,415 | +2.41% | 61.5만 |
|---|
| 2025.10.10 | ₩123,053 | ₩123,422 | ₩120,411 | ₩120,798 | -1.83% | 59.3만 |
|---|