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 | ₩124,122 | ₩125,430 | ₩122,840 | ₩123,628 | -0.40% | 55.6만 |
| 2026.10.08 | ₩121,599 | ₩124,869 | ₩121,318 | ₩124,215 | +2.15% | 77.3만 |
| 2026.10.07 | ₩121,545 | ₩124,122 | ₩121,479 | ₩122,680 | +0.93% | 89.3만 |
| 2026.10.06 | ₩122,053 | ₩122,827 | ₩120,598 | ₩121,545 | -0.42% | 72.7만 |
| 2026.10.05 | ₩120,651 | ₩123,321 | ₩119,703 | ₩122,213 | +1.29% | 101.8만 |
| 2026.10.02 | ₩119,917 | ₩121,505 | ₩118,368 | ₩120,197 | +0.23% | 83.5만 |
| 2026.10.01 | ₩118,088 | ₩119,490 | ₩117,194 | ₩119,303 | +1.03% | 72.7만 |
| 2026.09.30 | ₩116,393 | ₩118,962 | ₩115,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,088 |
| +1.46% |
| 90.1만 |
| 2026.09.29 | ₩118,368 | ₩118,368 | ₩114,824 | ₩116,473 | -1.60% | 102.2만 |
|---|
| 2026.09.28 | ₩117,808 | ₩119,487 | ₩116,479 | ₩118,061 | +0.22% | 149.6만 |
|---|
| 2026.09.25 | ₩118,155 | ₩119,149 | ₩116,499 | ₩117,808 | -0.29% | 128.2만 |
|---|
| 2026.09.24 | ₩121,425 | ₩121,612 | ₩117,808 | ₩118,275 | -2.59% | 90.2만 |
|---|
| 2026.09.23 | ₩121,946 | ₩122,840 | ₩120,411 | ₩120,664 | -1.05% | 90만 |
|---|
| 2026.09.22 | ₩127,846 | ₩128,113 | ₩121,854 | ₩122,480 | -4.20% | 122.1만 |
|---|
| 2026.09.21 | ₩127,419 | ₩128,113 | ₩126,004 | ₩126,178 | -0.97% | 65.6만 |
|---|
| 2026.09.18 | ₩126,645 | ₩127,586 | ₩124,776 | ₩127,005 | +0.28% | 129.8만 |
|---|
| 2026.09.17 | ₩128,460 | ₩128,460 | ₩125,086 | ₩126,164 | -1.79% | 65.8만 |
|---|
| 2026.09.16 | ₩128,153 | ₩130,716 | ₩127,546 | ₩128,153 | 0.00% | 68.8만 |
|---|
| 2026.09.15 | ₩128,153 | ₩129,475 | ₩127,219 | ₩128,834 | +0.53% | 111.9만 |
|---|
| 2026.09.14 | ₩130,249 | ₩130,850 | ₩127,272 | ₩128,207 | -1.57% | 108.8만 |
|---|
| 2026.09.11 | ₩127,499 | ₩129,074 | ₩126,031 | ₩128,500 | +0.79% | 65.2만 |
|---|
| 2026.09.10 | ₩123,948 | ₩126,391 | ₩123,948 | ₩126,218 | +1.83% | 68.5만 |
|---|
| 2026.09.09 | ₩123,468 | ₩126,284 | ₩121,906 | ₩123,695 | +0.18% | 69.4만 |
|---|
| 2026.09.08 | ₩127,539 | ₩127,539 | ₩124,269 | ₩124,629 | -2.28% | 87.3만 |
|---|
| 2026.09.04 | ₩129,528 | ₩130,038 | ₩127,579 | ₩128,247 | -0.99% | 43.2만 |
|---|
| 2026.09.03 | ₩131,944 | ₩132,438 | ₩130,590 | ₩131,864 | -0.06% | 44.3만 |
|---|
| 2026.09.02 | ₩130,329 | ₩133,193 | ₩129,021 | ₩131,544 | +0.93% | 78.5만 |
|---|
| 2026.09.01 | ₩129,021 | ₩131,691 | ₩128,200 | ₩129,488 | +0.36% | 87.1만 |
|---|
| 2026.08.31 | ₩127,553 | ₩129,301 | ₩124,229 | ₩128,874 | +1.04% | 84.2만 |
|---|
| 2026.08.28 | ₩124,976 | ₩130,810 | ₩123,841 | ₩128,647 | +2.94% | 226만 |
|---|
| 2026.08.27 | ₩129,702 | ₩131,037 | ₩118,375 | ₩124,669 | -3.88% | 322만 |
|---|
| 2026.08.26 | ₩139,353 | ₩141,532 | ₩138,245 | ₩139,393 | +0.03% | 77.2만 |
|---|
| 2026.08.25 | ₩140,421 | ₩140,942 | ₩138,446 | ₩140,682 | +0.19% | 61.7만 |
|---|
| 2026.08.24 | ₩141,129 | ₩141,810 | ₩139,894 | ₩140,702 | -0.30% | 51.3만 |
|---|
| 2026.08.21 | ₩139,634 | ₩141,102 | ₩137,511 | ₩140,715 | +0.77% | 60.9만 |
|---|
| 2026.08.20 | ₩139,033 | ₩141,876 | ₩138,299 | ₩139,193 | +0.12% | 79만 |
|---|
| 2026.08.19 | ₩138,005 | ₩139,500 | ₩137,591 | ₩138,766 | +0.55% | 67.9만 |
|---|
| 2026.08.18 | ₩136,403 | ₩138,859 | ₩135,802 | ₩137,217 | +0.60% | 64.3만 |
|---|
| 2026.08.17 | ₩138,205 | ₩138,312 | ₩135,602 | ₩136,603 | -1.16% | 75.5만 |
|---|
| 2026.08.14 | ₩141,503 | ₩141,863 | ₩139,267 | ₩139,807 | -1.20% | 60.6만 |
|---|
| 2026.08.13 | ₩141,089 | ₩143,437 | ₩139,353 | ₩140,955 | -0.09% | 89.4만 |
|---|
| 2026.08.12 | ₩138,659 | ₩142,397 | ₩136,977 | ₩140,835 | +1.57% | 53.9만 |
|---|
| 2026.08.11 | ₩142,571 | ₩143,158 | ₩140,314 | ₩140,929 | -1.15% | 55.3만 |
|---|
| 2026.08.10 | ₩138,539 | ₩143,665 | ₩138,475 | ₩142,557 | +2.90% | 62.4만 |
|---|
| 2026.08.07 | ₩138,739 | ₩140,702 | ₩137,738 | ₩139,674 | +0.67% | 53.8만 |
|---|
| 2026.08.06 | ₩139,460 | ₩140,194 | ₩138,005 | ₩138,085 | -0.99% | 54.1만 |
|---|
| 2026.08.05 | ₩142,063 | ₩142,063 | ₩137,284 | ₩139,380 | -1.89% | 55.9만 |
|---|
| 2026.08.04 | ₩137,845 | ₩140,822 | ₩137,538 | ₩140,128 | +1.66% | 75.7만 |
|---|
| 2026.08.03 | ₩135,495 | ₩139,958 | ₩133,787 | ₩139,313 | +2.82% | 89.8만 |
|---|
| 2026.07.31 | ₩134,815 | ₩136,256 | ₩133,773 | ₩134,307 | -0.38% | 52.7만 |
|---|
| 2026.07.30 | ₩135,896 | ₩137,498 | ₩132,886 | ₩134,815 | -0.80% | 63.6만 |
|---|
| 2026.07.29 | ₩135,736 | ₩140,294 | ₩133,947 | ₩139,006 | +2.41% | 88.6만 |
|---|
| 2026.07.28 | ₩133,493 | ₩136,123 | ₩133,293 | ₩135,148 | +1.24% | 74.8만 |
|---|
| 2026.07.27 | ₩127,553 | ₩133,306 | ₩127,332 | ₩132,225 | +3.66% | 70.3만 |
|---|
| 2026.07.24 | ₩127,432 | ₩127,539 | ₩125,904 | ₩126,331 | -0.86% | 97.4만 |
|---|
| 2026.07.23 | ₩127,886 | ₩128,153 | ₩125,083 | ₩125,924 | -1.53% | 71.4만 |
|---|
| 2026.07.22 | ₩130,716 | ₩130,730 | ₩127,312 | ₩128,087 | -2.01% | 58.7만 |
|---|
| 2026.07.21 | ₩130,556 | ₩132,525 | ₩128,958 | ₩130,516 | -0.03% | 56.6만 |
|---|
| 2026.07.20 | ₩130,770 | ₩132,739 | ₩129,028 | ₩131,998 | +0.94% | 48.5만 |
|---|
| 2026.07.17 | ₩130,089 | ₩133,493 | ₩128,460 | ₩130,383 | +0.23% | 77.8만 |
|---|
| 2026.07.16 | ₩128,153 | ₩132,185 | ₩126,965 | ₩131,744 | +2.80% | 98만 |
|---|
| 2026.07.15 | ₩124,749 | ₩127,986 | ₩124,255 | ₩126,912 | +1.73% | 80.9만 |
|---|
| 2026.07.14 | ₩125,010 | ₩127,673 | ₩124,696 | ₩126,151 | +0.91% | 105만 |
|---|
| 2026.07.13 | ₩126,151 | ₩128,687 | ₩125,931 | ₩127,699 | +1.23% | 93.9만 |
|---|
| 2026.07.10 | ₩126,818 | ₩127,019 | ₩124,456 | ₩126,017 | -0.63% | 62.4만 |
|---|
| 2026.07.09 | ₩123,187 | ₩126,685 | ₩122,733 | ₩126,565 | +2.74% | 79.4만 |
|---|
| 2026.07.08 | ₩129,462 | ₩129,462 | ₩125,977 | ₩126,458 | -2.32% | 71.2만 |
|---|
| 2026.07.07 | ₩130,516 | ₩131,277 | ₩127,312 | ₩129,462 | -0.81% | 66.5만 |
|---|
| 2026.07.06 | ₩127,232 | ₩129,979 | ₩125,664 | ₩128,914 | +1.32% | 71.5만 |
|---|
| 2026.07.02 | ₩123,695 | ₩127,526 | ₩122,653 | ₩127,232 | +2.86% | 98.6만 |
|---|
| 2026.07.01 | ₩121,899 | ₩126,818 | ₩120,544 | ₩123,201 | +1.07% | 119.7만 |
|---|
| 2026.06.30 | ₩118,809 | ₩120,838 | ₩117,020 | ₩120,571 | +1.48% | 93.1만 |
|---|
| 2026.06.29 | ₩117,754 | ₩119,263 | ₩114,924 | ₩117,220 | -0.45% | 96.5만 |
|---|
| 2026.06.26 | ₩112,027 | ₩118,528 | ₩111,774 | ₩118,088 | +5.41% | 269.7만 |
|---|
| 2026.06.25 | ₩113,469 | ₩114,303 | ₩110,933 | ₩111,373 | -1.85% | 71.5만 |
|---|
| 2026.06.24 | ₩113,362 | ₩115,745 | ₩113,349 | ₩113,469 | +0.09% | 89.3만 |
|---|
| 2026.06.23 | ₩113,549 | ₩115,271 | ₩112,815 | ₩113,362 | -0.16% | 98.4만 |
|---|
| 2026.06.22 | ₩112,668 | ₩114,110 | ₩112,281 | ₩112,948 | +0.25% | 85만 |
|---|
| 2026.06.18 | ₩115,792 | ₩115,792 | ₩112,668 | ₩113,749 | -1.76% | 120.1만 |
|---|
| 2026.06.17 | ₩113,723 | ₩116,179 | ₩113,135 | ₩115,245 | +1.34% | 107.1만 |
|---|
| 2026.06.16 | ₩116,579 | ₩117,627 | ₩112,641 | ₩114,350 | -1.91% | 163.4만 |
|---|
| 2026.06.15 | ₩118,502 | ₩118,502 | ₩114,470 | ₩116,099 | -2.03% | 123.6만 |
|---|
| 2026.06.12 | ₩119,316 | ₩119,943 | ₩116,246 | ₩117,928 | -1.16% | 71.7만 |
|---|
| 2026.06.11 | ₩119,997 | ₩120,411 | ₩116,800 | ₩118,755 | -1.03% | 57.7만 |
|---|
| 2026.06.10 | ₩119,343 | ₩120,491 | ₩117,300 | ₩119,770 | +0.36% | 66.4만 |
|---|
| 2026.06.09 | ₩117,447 | ₩120,958 | ₩117,227 | ₩119,116 | +1.42% | 80.4만 |
|---|
| 2026.06.08 | ₩118,368 | ₩118,702 | ₩116,166 | ₩117,260 | -0.94% | 97.1만 |
|---|
| 2026.06.05 | ₩116,566 | ₩119,009 | ₩114,864 | ₩118,368 | +1.55% | 77.9만 |
|---|
| 2026.06.04 | ₩115,792 | ₩118,795 | ₩114,464 | ₩114,844 | -0.82% | 78.4만 |
|---|
| 2026.06.03 | ₩117,367 | ₩117,874 | ₩112,401 | ₩113,749 | -3.08% | 94.1만 |
|---|
| 2026.06.02 | ₩119,343 | ₩120,381 | ₩116,005 | ₩117,928 | -1.19% | 106.8만 |
|---|
| 2026.06.01 | ₩119,516 | ₩123,281 | ₩116,673 | ₩120,998 | +1.24% | 139.9만 |
|---|
| 2026.05.29 | ₩122,173 | ₩126,818 | ₩114,871 | ₩117,460 | -3.86% | 282.7만 |
|---|
| 2026.05.28 | ₩115,645 | ₩121,906 | ₩114,804 | ₩120,838 | +4.49% | 124.3만 |
|---|
| 2026.05.27 | ₩116,406 | ₩119,136 | ₩114,817 | ₩115,552 | -0.73% | 93.7만 |
|---|
| 2026.05.26 | ₩116,086 | ₩117,994 | ₩115,685 | ₩116,473 | +0.33% | 77.7만 |
|---|
| 2026.05.22 | ₩115,378 | ₩117,687 | ₩114,430 | ₩117,621 | +1.94% | 83.7만 |
|---|
| 2026.05.21 | ₩116,272 | ₩116,393 | ₩113,469 | ₩115,378 | -0.77% | 75.9만 |
|---|
| 2026.05.20 | ₩112,147 | ₩117,100 | ₩111,961 | ₩116,873 | +4.21% | 127.3만 |
|---|
| 2026.05.19 | ₩110,893 | ₩113,429 | ₩108,076 | ₩113,002 | +1.90% | 124만 |
|---|
| 2026.05.18 | ₩110,279 | ₩113,055 | ₩109,464 | ₩110,853 | +0.52% | 94.1만 |
|---|
| 2026.05.15 | ₩110,465 | ₩110,806 | ₩108,823 | ₩109,691 | -0.70% | 84.4만 |
|---|
| 2026.05.14 | ₩110,345 | ₩111,393 | ₩108,089 | ₩109,891 | -0.41% | 78.4만 |
|---|
| 2026.05.13 | ₩106,794 | ₩110,626 | ₩106,381 | ₩109,705 | +2.73% | 129.9만 |
|---|
| 2026.05.12 | ₩109,064 | ₩109,131 | ₩106,874 | ₩107,408 | -1.52% | 133.5만 |
|---|
| 2026.05.11 | ₩112,748 | ₩113,442 | ₩108,663 | ₩108,997 | -3.33% | 67.4만 |
|---|
| 2026.05.08 | ₩111,640 | ₩113,456 | ₩110,305 | ₩113,255 | +1.45% | 67.1만 |
|---|
| 2026.05.07 | ₩111,734 | ₩113,209 | ₩110,612 | ₩112,121 | +0.35% | 47.5만 |
|---|
| 2026.05.06 | ₩110,826 | ₩112,007 | ₩109,678 | ₩111,133 | +0.28% | 78.8만 |
|---|
| 2026.05.05 | ₩109,504 | ₩110,626 | ₩108,076 | ₩110,305 | +0.73% | 50.1만 |
|---|
| 2026.05.04 | ₩108,677 | ₩111,419 | ₩108,677 | ₩109,705 | +0.95% | 72.5만 |
|---|
| 2026.05.01 | ₩110,572 | ₩110,786 | ₩108,290 | ₩109,998 | -0.52% | 79.5만 |
|---|
| 2026.04.30 | ₩106,808 | ₩110,038 | ₩105,940 | ₩109,504 | +2.52% | 115.4만 |
|---|
| 2026.04.29 | ₩107,796 | ₩109,208 | ₩107,248 | ₩108,770 | +0.90% | 90.6만 |
|---|
| 2026.04.28 | ₩112,628 | ₩113,015 | ₩107,689 | ₩108,370 | -3.78% | 86.5만 |
|---|
| 2026.04.27 | ₩109,398 | ₩113,870 | ₩109,398 | ₩111,493 | +1.92% | 95.4만 |
|---|
| 2026.04.24 | ₩104,632 | ₩110,586 | ₩103,417 | ₩110,065 | +5.19% | 79.6만 |
|---|
| 2026.04.23 | ₩110,639 | ₩111,947 | ₩102,750 | ₩103,791 | -6.19% | 116.3만 |
|---|
| 2026.04.22 | ₩112,721 | ₩113,456 | ₩109,598 | ₩110,639 | -1.85% | 65.9만 |
|---|
| 2026.04.21 | ₩115,285 | ₩117,435 | ₩112,481 | ₩112,535 | -2.39% | 103.6만 |
|---|
| 2026.04.20 | ₩114,190 | ₩115,792 | ₩114,190 | ₩115,245 | +0.92% | 85.2만 |
|---|
| 2026.04.17 | ₩113,870 | ₩115,538 | ₩113,242 | ₩114,857 | +0.87% | 108.2만 |
|---|
| 2026.04.16 | ₩112,214 | ₩113,736 | ₩110,933 | ₩112,842 | +0.56% | 87.9만 |
|---|
| 2026.04.15 | ₩109,304 | ₩112,022 | ₩108,129 | ₩111,694 | +2.19% | 76.7만 |
|---|
| 2026.04.14 | ₩106,154 | ₩108,657 | ₩106,114 | ₩108,610 | +2.31% | 139.3만 |
|---|
| 2026.04.13 | ₩103,697 | ₩106,981 | ₩101,499 | ₩106,674 | +2.87% | 123.8만 |
|---|
| 2026.04.10 | ₩112,014 | ₩112,762 | ₩103,951 | ₩104,071 | -7.09% | 113.2만 |
|---|
| 2026.04.09 | ₩111,440 | ₩113,062 | ₩108,183 | ₩112,401 | +0.86% | 112.2만 |
|---|
| 2026.04.08 | ₩110,038 | ₩111,393 | ₩107,048 | ₩109,398 | -0.58% | 112.9만 |
|---|
| 2026.04.07 | ₩110,552 | ₩112,147 | ₩107,716 | ₩108,236 | -2.10% | 113.3만 |
|---|
| 2026.04.06 | ₩112,174 | ₩113,656 | ₩110,786 | ₩111,387 | -0.70% | 83.9만 |
|---|
| 2026.04.02 | ₩111,093 | ₩113,583 | ₩109,357 | ₩113,029 | +1.74% | 64만 |
|---|
| 2026.04.01 | ₩112,161 | ₩112,161 | ₩109,451 | ₩111,306 | -0.76% | 92.6만 |
|---|
| 2026.03.31 | ₩108,743 | ₩112,041 | ₩107,595 | ₩111,560 | +2.59% | 92.8만 |
|---|
| 2026.03.30 | ₩110,025 | ₩111,387 | ₩106,794 | ₩108,770 | -1.14% | 140.4만 |
|---|
| 2026.03.27 | ₩111,760 | ₩111,760 | ₩108,783 | ₩110,145 | -1.45% | 83.5만 |
|---|
| 2026.03.26 | ₩109,998 | ₩112,615 | ₩109,998 | ₩111,934 | +1.76% | 58.9만 |
|---|
| 2026.03.25 | ₩110,038 | ₩110,853 | ₩107,068 | ₩110,092 | +0.05% | 95.8만 |
|---|
| 2026.03.24 | ₩108,396 | ₩109,822 | ₩107,315 | ₩109,598 | +1.11% | 77.4만 |
|---|
| 2026.03.23 | ₩109,157 | ₩110,072 | ₩107,075 | ₩108,984 | -0.16% | 77.2만 |
|---|
| 2026.03.20 | ₩108,209 | ₩109,504 | ₩106,514 | ₩108,156 | -0.05% | 130.3만 |
|---|
| 2026.03.19 | ₩106,674 | ₩110,132 | ₩106,608 | ₩108,303 | +1.53% | 92.7만 |
|---|
| 2026.03.18 | ₩105,993 | ₩111,286 | ₩103,748 | ₩106,220 | +0.21% | 183.7만 |
|---|
| 2026.03.17 | ₩106,274 | ₩107,969 | ₩105,326 | ₩105,993 | -0.26% | 126.4만 |
|---|
| 2026.03.16 | ₩104,151 | ₩106,300 | ₩104,151 | ₩105,019 | +0.83% | 110.4만 |
|---|
| 2026.03.13 | ₩102,603 | ₩103,924 | ₩100,534 | ₩103,871 | +1.24% | 116만 |
|---|
| 2026.03.12 | ₩103,310 | ₩104,752 | ₩102,362 | ₩102,509 | -0.78% | 81.9만 |
|---|
| 2026.03.11 | ₩104,472 | ₩105,433 | ₩103,390 | ₩104,885 | +0.40% | 53.6만 |
|---|
| 2026.03.10 | ₩105,353 | ₩108,864 | ₩102,790 | ₩104,792 | -0.53% | 74.6만 |
|---|
| 2026.03.09 | ₩104,432 | ₩107,569 | ₩103,397 | ₩106,848 | +2.31% | 69.3만 |
|---|
| 2026.03.06 | ₩105,646 | ₩106,247 | ₩100,120 | ₩104,605 | -0.99% | 137.7만 |
|---|
| 2026.03.05 | ₩108,330 | ₩112,281 | ₩106,260 | ₩106,734 | -1.47% | 103만 |
|---|
| 2026.03.04 | ₩107,475 | ₩110,772 | ₩106,608 | ₩108,330 | +0.79% | 93.5만 |
|---|
| 2026.03.03 | ₩102,336 | ₩108,950 | ₩101,869 | ₩107,368 | +4.92% | 91.8만 |
|---|
| 2026.03.02 | ₩100,627 | ₩104,245 | ₩100,340 | ₩104,031 | +3.38% | 73만 |
|---|
| 2026.02.27 | ₩101,548 | ₩102,816 | ₩100,066 | ₩102,109 | +0.55% | 73.3만 |
|---|
| 2026.02.26 | ₩101,388 | ₩104,318 | ₩100,814 | ₩103,310 | +1.90% | 63.2만 |
|---|
| 2026.02.25 | ₩101,855 | ₩102,342 | ₩99,946 | ₩100,867 | -0.97% | 88.1만 |
|---|
| 2026.02.24 | ₩101,388 | ₩103,604 | ₩98,798 | ₩101,308 | -0.08% | 64.1만 |
|---|
| 2026.02.23 | ₩104,044 | ₩104,638 | ₩100,861 | ₩101,281 | -2.66% | 96.4만 |
|---|
| 2026.02.20 | ₩105,299 | ₩106,458 | ₩103,617 | ₩105,319 | +0.02% | 65만 |
|---|
| 2026.02.19 | ₩102,202 | ₩105,600 | ₩101,862 | ₩105,299 | +3.03% | 81.2만 |
|---|
| 2026.02.18 | ₩101,254 | ₩103,203 | ₩100,347 | ₩102,936 | +1.66% | 74.4만 |
|---|
| 2026.02.17 | ₩97,957 | ₩99,813 | ₩97,130 | ₩99,265 | +1.34% | 98.8만 |
|---|
| 2026.02.13 | ₩98,384 | ₩99,899 | ₩97,316 | ₩98,625 | +0.24% | 142.1만 |
|---|
| 2026.02.12 | ₩103,310 | ₩103,631 | ₩97,437 | ₩97,730 | -5.40% | 195.2만 |
|---|
| 2026.02.11 | ₩105,353 | ₩105,981 | ₩102,229 | ₩102,683 | -2.53% | 110.6만 |
|---|
| 2026.02.10 | ₩106,287 | ₩107,902 | ₩104,525 | ₩104,592 | -1.60% | 88.8만 |
|---|
| 2026.02.09 | ₩105,673 | ₩106,527 | ₩103,377 | ₩105,833 | +0.15% | 111.9만 |
|---|
| 2026.02.06 | ₩106,394 | ₩107,021 | ₩104,098 | ₩106,060 | -0.31% | 116.6만 |
|---|
| 2026.02.05 | ₩109,144 | ₩110,666 | ₩103,737 | ₩105,753 | -3.11% | 103.6만 |
|---|
| 2026.02.04 | ₩110,492 | ₩113,629 | ₩108,096 | ₩108,583 | -1.73% | 80.9만 |
|---|
| 2026.02.03 | ₩115,498 | ₩116,383 | ₩108,723 | ₩109,624 | -5.09% | 107.6만 |
|---|
| 2026.02.02 | ₩113,843 | ₩118,542 | ₩113,803 | ₩116,232 | +2.10% | 129.1만 |
|---|
| 2026.01.30 | ₩111,480 | ₩115,451 | ₩109,998 | ₩114,363 | +2.59% | 116.1만 |
|---|
| 2026.01.29 | ₩110,853 | ₩112,221 | ₩109,798 | ₩111,560 | +0.64% | 80.3만 |
|---|
| 2026.01.28 | ₩110,786 | ₩111,647 | ₩109,771 | ₩110,599 | -0.17% | 72.9만 |
|---|
| 2026.01.27 | ₩113,015 | ₩113,069 | ₩110,571 | ₩110,826 | -1.94% | 78.9만 |
|---|
| 2026.01.26 | ₩112,254 | ₩114,457 | ₩111,587 | ₩113,910 | +1.47% | 71.3만 |
|---|
| 2026.01.23 | ₩114,804 | ₩114,817 | ₩112,174 | ₩112,281 | -2.20% | 103.2만 |
|---|
| 2026.01.22 | ₩114,123 | ₩116,686 | ₩113,122 | ₩115,365 | +1.09% | 80.8만 |
|---|
| 2026.01.21 | ₩112,481 | ₩114,724 | ₩111,814 | ₩112,922 | +0.39% | 148.6만 |
|---|
| 2026.01.20 | ₩112,455 | ₩115,084 | ₩111,333 | ₩112,134 | -0.28% | 73.7만 |
|---|
| 2026.01.16 | ₩115,458 | ₩117,527 | ₩113,749 | ₩113,963 | -1.29% | 111.5만 |
|---|
| 2026.01.15 | ₩113,416 | ₩119,757 | ₩112,159 | ₩116,059 | +2.33% | 186.3만 |
|---|
| 2026.01.14 | ₩112,468 | ₩115,525 | ₩110,813 | ₩114,270 | +1.60% | 128.2만 |
|---|
| 2026.01.13 | ₩113,055 | ₩114,363 | ₩110,452 | ₩112,508 | -0.48% | 191만 |
|---|
| 2026.01.12 | ₩119,009 | ₩121,926 | ₩112,721 | ₩112,882 | -5.15% | 230.2만 |
|---|
| 2026.01.09 | ₩127,566 | ₩130,556 | ₩124,022 | ₩125,684 | -1.48% | 141.1만 |
|---|
| 2026.01.08 | ₩130,289 | ₩132,826 | ₩129,502 | ₩131,504 | +0.93% | 89.5만 |
|---|
| 2026.01.07 | ₩127,419 | ₩131,597 | ₩126,364 | ₩130,516 | +2.43% | 98.4만 |
|---|
| 2026.01.06 | ₩124,269 | ₩128,460 | ₩123,615 | ₩127,419 | +2.54% | 95만 |
|---|
| 2026.01.05 | ₩121,425 | ₩125,937 | ₩120,898 | ₩124,776 | +2.76% | 82.4만 |
|---|
| 2026.01.02 | ₩122,440 | ₩123,348 | ₩120,878 | ₩121,572 | -0.71% | 67.8만 |
|---|
| 2025.12.31 | ₩123,681 | ₩123,728 | ₩121,906 | ₩122,293 | -1.12% | 61.6만 |
|---|
| 2025.12.30 | ₩123,695 | ₩124,589 | ₩123,161 | ₩123,481 | -0.17% | 44.8만 |
|---|
| 2025.12.29 | ₩124,789 | ₩125,056 | ₩122,894 | ₩123,855 | -0.75% | 41만 |
|---|
| 2025.12.26 | ₩123,214 | ₩125,083 | ₩122,560 | ₩124,789 | +1.28% | 49.1만 |
|---|
| 2025.12.24 | ₩123,975 | ₩124,816 | ₩123,040 | ₩123,414 | -0.45% | 45.6만 |
|---|
| 2025.12.23 | ₩125,030 | ₩125,030 | ₩123,187 | ₩123,735 | -1.04% | 74.5만 |
|---|
| 2025.12.22 | ₩127,739 | ₩127,820 | ₩124,816 | ₩125,190 | -2.00% | 66.5만 |
|---|
| 2025.12.19 | ₩126,445 | ₩129,608 | ₩125,924 | ₩127,486 | +0.82% | 137.6만 |
|---|
| 2025.12.18 | ₩127,633 | ₩128,934 | ₩126,878 | ₩127,486 | -0.12% | 89.7만 |
|---|
| 2025.12.17 | ₩127,793 | ₩129,448 | ₩126,996 | ₩127,232 | -0.44% | 59.3만 |
|---|
| 2025.12.16 | ₩127,913 | ₩129,255 | ₩126,818 | ₩128,153 | +0.19% | 92.2만 |
|---|
| 2025.12.15 | ₩130,102 | ₩130,316 | ₩127,326 | ₩127,820 | -1.75% | 66.6만 |
|---|
| 2025.12.12 | ₩130,690 | ₩131,571 | ₩128,968 | ₩129,208 | -1.13% | 90만 |
|---|
| 2025.12.11 | ₩127,646 | ₩131,451 | ₩126,772 | ₩130,009 | +1.85% | 93.2만 |
|---|
| 2025.12.10 | ₩123,681 | ₩127,886 | ₩122,213 | ₩127,793 | +3.32% | 117.9만 |
|---|
| 2025.12.09 | ₩123,481 | ₩129,208 | ₩121,358 | ₩124,496 | +0.82% | 131.2만 |
|---|
| 2025.12.08 | ₩125,323 | ₩125,323 | ₩121,332 | ₩122,934 | -1.91% | 121.5만 |
|---|
| 2025.12.05 | ₩127,553 | ₩128,621 | ₩125,363 | ₩126,164 | -1.09% | 69.8만 |
|---|
| 2025.12.04 | ₩136,830 | ₩139,100 | ₩126,712 | ₩127,713 | -6.66% | 155.5만 |
|---|
| 2025.12.03 | ₩131,998 | ₩134,014 | ₩129,515 | ₩131,677 | -0.24% | 155만 |
|---|
| 2025.12.02 | ₩137,111 | ₩137,124 | ₩131,985 | ₩131,998 | -3.73% | 91.8만 |
|---|
| 2025.12.01 | ₩140,048 | ₩140,088 | ₩135,242 | ₩136,710 | -2.38% | 109.5만 |
|---|
| 2025.11.28 | ₩140,782 | ₩141,049 | ₩139,500 | ₩140,408 | -0.27% | 27.1만 |
|---|
| 2025.11.26 | ₩140,662 | ₩141,276 | ₩138,165 | ₩140,154 | -0.36% | 70.3만 |
|---|
| 2025.11.25 | ₩138,259 | ₩141,449 | ₩137,364 | ₩140,755 | +1.81% | 59.5만 |
|---|
| 2025.11.24 | ₩136,804 | ₩139,861 | ₩136,043 | ₩138,352 | +1.13% | 73.9만 |
|---|
| 2025.11.21 | ₩134,307 | ₩137,658 | ₩133,493 | ₩136,043 | +1.29% | 69.9만 |
|---|
| 2025.11.20 | ₩139,580 | ₩140,808 | ₩134,267 | ₩134,468 | -3.66% | 83.5만 |
|---|
| 2025.11.19 | ₩136,230 | ₩138,833 | ₩135,776 | ₩138,232 | +1.47% | 91.5만 |
|---|
| 2025.11.18 | ₩133,707 | ₩137,952 | ₩133,360 | ₩137,151 | +2.58% | 138.8만 |
|---|
| 2025.11.17 | ₩134,681 | ₩136,310 | ₩132,433 | ₩133,720 | -0.71% | 112만 |
|---|
| 2025.11.14 | ₩130,850 | ₩135,949 | ₩130,798 | ₩135,856 | +3.83% | 75.7만 |
|---|
| 2025.11.13 | ₩133,533 | ₩134,828 | ₩131,998 | ₩132,826 | -0.53% | 85.3만 |
|---|
| 2025.11.12 | ₩133,253 | ₩135,569 | ₩132,665 | ₩134,160 | +0.68% | 62.1만 |
|---|
| 2025.11.11 | ₩133,052 | ₩135,669 | ₩131,457 | ₩133,266 | +0.16% | 71.5만 |
|---|
| 2025.11.10 | ₩127,379 | ₩134,614 | ₩126,818 | ₩133,266 | +4.62% | 161.8만 |
|---|
| 2025.11.07 | ₩123,801 | ₩125,283 | ₩122,960 | ₩125,096 | +1.05% | 53.5만 |
|---|
| 2025.11.06 | ₩125,951 | ₩127,326 | ₩121,799 | ₩123,801 | -1.71% | 74.8만 |
|---|
| 2025.11.05 | ₩125,737 | ₩126,672 | ₩124,055 | ₩126,004 | +0.21% | 65.1만 |
|---|
| 2025.11.04 | ₩125,123 | ₩127,526 | ₩124,736 | ₩126,865 | +1.39% | 90.8만 |
|---|
| 2025.11.03 | ₩126,712 | ₩126,925 | ₩124,629 | ₩126,565 | -0.12% | 58.7만 |
|---|
| 2025.10.31 | ₩124,349 | ₩127,339 | ₩123,841 | ₩126,258 | +1.54% | 60.1만 |
|---|
| 2025.10.30 | ₩125,256 | ₩127,873 | ₩124,002 | ₩124,082 | -0.94% | 53.9만 |
|---|
| 2025.10.29 | ₩127,019 | ₩128,500 | ₩124,803 | ₩126,071 | -0.75% | 95.2만 |
|---|
| 2025.10.28 | ₩128,594 | ₩129,128 | ₩124,616 | ₩127,019 | -1.22% | 64.3만 |
|---|
| 2025.10.27 | ₩128,994 | ₩130,476 | ₩127,299 | ₩128,380 | -0.48% | 86.6만 |
|---|
| 2025.10.24 | ₩128,794 | ₩129,381 | ₩127,846 | ₩128,821 | +0.02% | 70.4만 |
|---|
| 2025.10.23 | ₩127,032 | ₩128,887 | ₩126,605 | ₩128,607 | +1.24% | 58.8만 |
|---|
| 2025.10.22 | ₩128,033 | ₩128,794 | ₩126,084 | ₩127,459 | -0.45% | 104.5만 |
|---|
| 2025.10.21 | ₩124,375 | ₩129,835 | ₩124,148 | ₩128,153 | +3.04% | 125.2만 |
|---|
| 2025.10.20 | ₩122,907 | ₩124,856 | ₩122,733 | ₩124,189 | +1.04% | 56.3만 |
|---|
| 2025.10.17 | ₩121,345 | ₩123,441 | ₩121,265 | ₩122,093 | +0.62% | 111.3만 |
|---|
| 2025.10.16 | ₩124,028 | ₩124,923 | ₩118,462 | ₩121,532 | -2.01% | 82.7만 |
|---|
| 2025.10.15 | ₩125,497 | ₩127,352 | ₩123,374 | ₩123,548 | -1.55% | 79.1만 |
|---|
| 2025.10.14 | ₩124,429 | ₩127,713 | ₩123,745 | ₩125,537 | +0.89% | 83.6만 |
|---|
| 2025.10.13 | ₩121,532 | ₩124,709 | ₩121,051 | ₩124,456 | +2.41% | 61.5만 |
|---|
| 2025.10.10 | ₩123,094 | ₩123,462 | ₩120,451 | ₩120,838 | -1.83% | 59.3만 |
|---|