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 | ₩124,015 | ₩125,322 | ₩122,734 | ₩123,521 | -0.40% | 55.6만 |
| 2026.10.08 | ₩121,494 | ₩124,762 | ₩121,214 | ₩124,108 | +2.15% | 77.3만 |
| 2026.10.07 | ₩121,441 | ₩124,015 | ₩121,374 | ₩122,574 | +0.93% | 89.3만 |
| 2026.10.06 | ₩121,948 | ₩122,721 | ₩120,494 | ₩121,441 | -0.42% | 72.7만 |
| 2026.10.05 | ₩120,547 | ₩123,215 | ₩119,600 | ₩122,108 | +1.29% | 101.8만 |
| 2026.10.02 | ₩119,813 | ₩121,401 | ₩118,266 | ₩120,094 | +0.23% | 83.5만 |
| 2026.10.01 | ₩117,986 | ₩119,387 | ₩117,093 | ₩119,200 | +1.03% | 72.7만 |
| 2026.09.30 | ₩116,292 | ₩118,860 | ₩115,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,986 |
| +1.46% |
| 90.1만 |
| 2026.09.29 | ₩118,266 | ₩118,266 | ₩114,725 | ₩116,372 | -1.60% | 102.2만 |
|---|
| 2026.09.28 | ₩117,706 | ₩119,384 | ₩116,379 | ₩117,960 | +0.22% | 149.6만 |
|---|
| 2026.09.25 | ₩118,053 | ₩119,047 | ₩116,399 | ₩117,706 | -0.29% | 128.2만 |
|---|
| 2026.09.24 | ₩121,321 | ₩121,507 | ₩117,706 | ₩118,173 | -2.59% | 90.2만 |
|---|
| 2026.09.23 | ₩121,841 | ₩122,734 | ₩120,307 | ₩120,560 | -1.05% | 90만 |
|---|
| 2026.09.22 | ₩127,736 | ₩128,003 | ₩121,749 | ₩122,374 | -4.20% | 122.1만 |
|---|
| 2026.09.21 | ₩127,309 | ₩128,003 | ₩125,895 | ₩126,069 | -0.97% | 65.6만 |
|---|
| 2026.09.18 | ₩126,536 | ₩127,476 | ₩124,668 | ₩126,896 | +0.28% | 129.8만 |
|---|
| 2026.09.17 | ₩128,350 | ₩128,350 | ₩124,978 | ₩126,056 | -1.79% | 65.8만 |
|---|
| 2026.09.16 | ₩128,043 | ₩130,604 | ₩127,436 | ₩128,043 | 0.00% | 68.8만 |
|---|
| 2026.09.15 | ₩128,043 | ₩129,363 | ₩127,109 | ₩128,723 | +0.53% | 111.9만 |
|---|
| 2026.09.14 | ₩130,137 | ₩130,737 | ₩127,163 | ₩128,096 | -1.57% | 108.8만 |
|---|
| 2026.09.11 | ₩127,389 | ₩128,963 | ₩125,922 | ₩128,390 | +0.79% | 65.2만 |
|---|
| 2026.09.10 | ₩123,841 | ₩126,282 | ₩123,841 | ₩126,109 | +1.83% | 68.5만 |
|---|
| 2026.09.09 | ₩123,361 | ₩126,176 | ₩121,801 | ₩123,588 | +0.18% | 69.4만 |
|---|
| 2026.09.08 | ₩127,429 | ₩127,429 | ₩124,162 | ₩124,522 | -2.28% | 87.3만 |
|---|
| 2026.09.04 | ₩129,417 | ₩129,926 | ₩127,469 | ₩128,136 | -0.99% | 43.2만 |
|---|
| 2026.09.03 | ₩131,831 | ₩132,324 | ₩130,477 | ₩131,751 | -0.06% | 44.3만 |
|---|
| 2026.09.02 | ₩130,217 | ₩133,078 | ₩128,910 | ₩131,431 | +0.93% | 78.5만 |
|---|
| 2026.09.01 | ₩128,910 | ₩131,577 | ₩128,090 | ₩129,377 | +0.36% | 87.1만 |
|---|
| 2026.08.31 | ₩127,443 | ₩129,190 | ₩124,122 | ₩128,763 | +1.04% | 84.2만 |
|---|
| 2026.08.28 | ₩124,868 | ₩130,697 | ₩123,735 | ₩128,536 | +2.94% | 226만 |
|---|
| 2026.08.27 | ₩129,590 | ₩130,924 | ₩118,273 | ₩124,562 | -3.88% | 322만 |
|---|
| 2026.08.26 | ₩139,233 | ₩141,410 | ₩138,126 | ₩139,273 | +0.03% | 77.2만 |
|---|
| 2026.08.25 | ₩140,300 | ₩140,820 | ₩138,326 | ₩140,560 | +0.19% | 61.7만 |
|---|
| 2026.08.24 | ₩141,007 | ₩141,687 | ₩139,773 | ₩140,580 | -0.30% | 51.3만 |
|---|
| 2026.08.21 | ₩139,513 | ₩140,981 | ₩137,393 | ₩140,594 | +0.77% | 60.9만 |
|---|
| 2026.08.20 | ₩138,913 | ₩141,754 | ₩138,180 | ₩139,073 | +0.12% | 79만 |
|---|
| 2026.08.19 | ₩137,886 | ₩139,380 | ₩137,473 | ₩138,646 | +0.55% | 67.9만 |
|---|
| 2026.08.18 | ₩136,286 | ₩138,740 | ₩135,685 | ₩137,099 | +0.60% | 64.3만 |
|---|
| 2026.08.17 | ₩138,086 | ₩138,193 | ₩135,485 | ₩136,486 | -1.16% | 75.5만 |
|---|
| 2026.08.14 | ₩141,381 | ₩141,741 | ₩139,147 | ₩139,687 | -1.20% | 60.6만 |
|---|
| 2026.08.13 | ₩140,967 | ₩143,313 | ₩139,233 | ₩140,834 | -0.09% | 89.4만 |
|---|
| 2026.08.12 | ₩138,540 | ₩142,274 | ₩136,859 | ₩140,714 | +1.57% | 53.9만 |
|---|
| 2026.08.11 | ₩142,448 | ₩143,035 | ₩140,194 | ₩140,807 | -1.15% | 55.3만 |
|---|
| 2026.08.10 | ₩138,420 | ₩143,541 | ₩138,356 | ₩142,434 | +2.90% | 62.4만 |
|---|
| 2026.08.07 | ₩138,620 | ₩140,580 | ₩137,619 | ₩139,553 | +0.67% | 53.8만 |
|---|
| 2026.08.06 | ₩139,340 | ₩140,074 | ₩137,886 | ₩137,966 | -0.99% | 54.1만 |
|---|
| 2026.08.05 | ₩141,941 | ₩141,941 | ₩137,166 | ₩139,260 | -1.89% | 55.9만 |
|---|
| 2026.08.04 | ₩137,726 | ₩140,700 | ₩137,419 | ₩140,007 | +1.66% | 75.7만 |
|---|
| 2026.08.03 | ₩135,379 | ₩139,837 | ₩133,671 | ₩139,193 | +2.82% | 89.8만 |
|---|
| 2026.07.31 | ₩134,698 | ₩136,139 | ₩133,658 | ₩134,192 | -0.38% | 52.7만 |
|---|
| 2026.07.30 | ₩135,779 | ₩137,379 | ₩132,771 | ₩134,698 | -0.80% | 63.6만 |
|---|
| 2026.07.29 | ₩135,619 | ₩140,174 | ₩133,831 | ₩138,887 | +2.41% | 88.6만 |
|---|
| 2026.07.28 | ₩133,378 | ₩136,006 | ₩133,178 | ₩135,032 | +1.24% | 74.8만 |
|---|
| 2026.07.27 | ₩127,443 | ₩133,191 | ₩127,223 | ₩132,111 | +3.66% | 70.3만 |
|---|
| 2026.07.24 | ₩127,323 | ₩127,429 | ₩125,795 | ₩126,222 | -0.86% | 97.4만 |
|---|
| 2026.07.23 | ₩127,776 | ₩128,043 | ₩124,975 | ₩125,815 | -1.53% | 71.4만 |
|---|
| 2026.07.22 | ₩130,604 | ₩130,617 | ₩127,203 | ₩127,976 | -2.01% | 58.7만 |
|---|
| 2026.07.21 | ₩130,444 | ₩132,411 | ₩128,847 | ₩130,404 | -0.03% | 56.6만 |
|---|
| 2026.07.20 | ₩130,657 | ₩132,624 | ₩128,917 | ₩131,884 | +0.94% | 48.5만 |
|---|
| 2026.07.17 | ₩129,977 | ₩133,378 | ₩128,350 | ₩130,270 | +0.23% | 77.8만 |
|---|
| 2026.07.16 | ₩128,043 | ₩132,071 | ₩126,856 | ₩131,631 | +2.80% | 98만 |
|---|
| 2026.07.15 | ₩124,642 | ₩127,876 | ₩124,148 | ₩126,802 | +1.73% | 80.9만 |
|---|
| 2026.07.14 | ₩124,902 | ₩127,563 | ₩124,588 | ₩126,042 | +0.91% | 105만 |
|---|
| 2026.07.13 | ₩126,042 | ₩128,576 | ₩125,822 | ₩127,589 | +1.23% | 93.9만 |
|---|
| 2026.07.10 | ₩126,709 | ₩126,909 | ₩124,348 | ₩125,909 | -0.63% | 62.4만 |
|---|
| 2026.07.09 | ₩123,081 | ₩126,576 | ₩122,628 | ₩126,456 | +2.74% | 79.4만 |
|---|
| 2026.07.08 | ₩129,350 | ₩129,350 | ₩125,869 | ₩126,349 | -2.32% | 71.2만 |
|---|
| 2026.07.07 | ₩130,404 | ₩131,164 | ₩127,203 | ₩129,350 | -0.81% | 66.5만 |
|---|
| 2026.07.06 | ₩127,123 | ₩129,867 | ₩125,555 | ₩128,803 | +1.32% | 71.5만 |
|---|
| 2026.07.02 | ₩123,588 | ₩127,416 | ₩122,548 | ₩127,123 | +2.86% | 98.6만 |
|---|
| 2026.07.01 | ₩121,794 | ₩126,709 | ₩120,440 | ₩123,095 | +1.07% | 119.7만 |
|---|
| 2026.06.30 | ₩118,706 | ₩120,734 | ₩116,919 | ₩120,467 | +1.48% | 93.1만 |
|---|
| 2026.06.29 | ₩117,653 | ₩119,160 | ₩114,825 | ₩117,119 | -0.45% | 96.5만 |
|---|
| 2026.06.26 | ₩111,931 | ₩118,426 | ₩111,677 | ₩117,986 | +5.41% | 269.7만 |
|---|
| 2026.06.25 | ₩113,371 | ₩114,205 | ₩110,837 | ₩111,277 | -1.85% | 71.5만 |
|---|
| 2026.06.24 | ₩113,265 | ₩115,645 | ₩113,251 | ₩113,371 | +0.09% | 89.3만 |
|---|
| 2026.06.23 | ₩113,451 | ₩115,172 | ₩112,718 | ₩113,265 | -0.16% | 98.4만 |
|---|
| 2026.06.22 | ₩112,571 | ₩114,012 | ₩112,184 | ₩112,851 | +0.25% | 85만 |
|---|
| 2026.06.18 | ₩115,692 | ₩115,692 | ₩112,571 | ₩113,651 | -1.76% | 120.1만 |
|---|
| 2026.06.17 | ₩113,625 | ₩116,079 | ₩113,038 | ₩115,145 | +1.34% | 107.1만 |
|---|
| 2026.06.16 | ₩116,479 | ₩117,526 | ₩112,544 | ₩114,252 | -1.91% | 163.4만 |
|---|
| 2026.06.15 | ₩118,400 | ₩118,400 | ₩114,372 | ₩115,999 | -2.03% | 123.6만 |
|---|
| 2026.06.12 | ₩119,213 | ₩119,840 | ₩116,146 | ₩117,826 | -1.16% | 71.7만 |
|---|
| 2026.06.11 | ₩119,893 | ₩120,307 | ₩116,699 | ₩118,653 | -1.03% | 57.7만 |
|---|
| 2026.06.10 | ₩119,240 | ₩120,387 | ₩117,199 | ₩119,667 | +0.36% | 66.4만 |
|---|
| 2026.06.09 | ₩117,346 | ₩120,854 | ₩117,126 | ₩119,013 | +1.42% | 80.4만 |
|---|
| 2026.06.08 | ₩118,266 | ₩118,600 | ₩116,066 | ₩117,159 | -0.94% | 97.1만 |
|---|
| 2026.06.05 | ₩116,466 | ₩118,906 | ₩114,765 | ₩118,266 | +1.55% | 77.9만 |
|---|
| 2026.06.04 | ₩115,692 | ₩118,693 | ₩114,365 | ₩114,745 | -0.82% | 78.4만 |
|---|
| 2026.06.03 | ₩117,266 | ₩117,773 | ₩112,304 | ₩113,651 | -3.08% | 94.1만 |
|---|
| 2026.06.02 | ₩119,240 | ₩120,278 | ₩115,905 | ₩117,826 | -1.19% | 106.8만 |
|---|
| 2026.06.01 | ₩119,413 | ₩123,175 | ₩116,572 | ₩120,894 | +1.24% | 139.9만 |
|---|
| 2026.05.29 | ₩122,068 | ₩126,709 | ₩114,772 | ₩117,359 | -3.86% | 282.7만 |
|---|
| 2026.05.28 | ₩115,545 | ₩121,801 | ₩114,705 | ₩120,734 | +4.49% | 124.3만 |
|---|
| 2026.05.27 | ₩116,306 | ₩119,033 | ₩114,718 | ₩115,452 | -0.73% | 93.7만 |
|---|
| 2026.05.26 | ₩115,986 | ₩117,893 | ₩115,585 | ₩116,372 | +0.33% | 77.7만 |
|---|
| 2026.05.22 | ₩115,279 | ₩117,586 | ₩114,332 | ₩117,519 | +1.94% | 83.7만 |
|---|
| 2026.05.21 | ₩116,172 | ₩116,292 | ₩113,371 | ₩115,279 | -0.77% | 75.9만 |
|---|
| 2026.05.20 | ₩112,051 | ₩116,999 | ₩111,864 | ₩116,772 | +4.21% | 127.3만 |
|---|
| 2026.05.19 | ₩110,797 | ₩113,331 | ₩107,983 | ₩112,904 | +1.90% | 124만 |
|---|
| 2026.05.18 | ₩110,184 | ₩112,958 | ₩109,370 | ₩110,757 | +0.52% | 94.1만 |
|---|
| 2026.05.15 | ₩110,370 | ₩110,710 | ₩108,730 | ₩109,597 | -0.70% | 84.4만 |
|---|
| 2026.05.14 | ₩110,250 | ₩111,297 | ₩107,996 | ₩109,797 | -0.41% | 78.4만 |
|---|
| 2026.05.13 | ₩106,702 | ₩110,530 | ₩106,289 | ₩109,610 | +2.73% | 129.9만 |
|---|
| 2026.05.12 | ₩108,970 | ₩109,037 | ₩106,782 | ₩107,316 | -1.52% | 133.5만 |
|---|
| 2026.05.11 | ₩112,651 | ₩113,345 | ₩108,570 | ₩108,903 | -3.33% | 67.4만 |
|---|
| 2026.05.08 | ₩111,544 | ₩113,358 | ₩110,210 | ₩113,158 | +1.45% | 67.1만 |
|---|
| 2026.05.07 | ₩111,637 | ₩113,111 | ₩110,517 | ₩112,024 | +0.35% | 47.5만 |
|---|
| 2026.05.06 | ₩110,730 | ₩111,911 | ₩109,583 | ₩111,037 | +0.28% | 78.8만 |
|---|
| 2026.05.05 | ₩109,410 | ₩110,530 | ₩107,983 | ₩110,210 | +0.73% | 50.1만 |
|---|
| 2026.05.04 | ₩108,583 | ₩111,323 | ₩108,583 | ₩109,610 | +0.95% | 72.5만 |
|---|
| 2026.05.01 | ₩110,477 | ₩110,690 | ₩108,196 | ₩109,903 | -0.52% | 79.5만 |
|---|
| 2026.04.30 | ₩106,716 | ₩109,943 | ₩105,849 | ₩109,410 | +2.52% | 115.4만 |
|---|
| 2026.04.29 | ₩107,703 | ₩109,114 | ₩107,156 | ₩108,676 | +0.90% | 90.6만 |
|---|
| 2026.04.28 | ₩112,531 | ₩112,918 | ₩107,596 | ₩108,276 | -3.78% | 86.5만 |
|---|
| 2026.04.27 | ₩109,303 | ₩113,771 | ₩109,303 | ₩111,397 | +1.92% | 95.4만 |
|---|
| 2026.04.24 | ₩104,542 | ₩110,490 | ₩103,328 | ₩109,970 | +5.19% | 79.6만 |
|---|
| 2026.04.23 | ₩110,544 | ₩111,851 | ₩102,661 | ₩103,701 | -6.19% | 116.3만 |
|---|
| 2026.04.22 | ₩112,624 | ₩113,358 | ₩109,503 | ₩110,544 | -1.85% | 65.9만 |
|---|
| 2026.04.21 | ₩115,185 | ₩117,334 | ₩112,384 | ₩112,438 | -2.39% | 103.6만 |
|---|
| 2026.04.20 | ₩114,092 | ₩115,692 | ₩114,092 | ₩115,145 | +0.92% | 85.2만 |
|---|
| 2026.04.17 | ₩113,771 | ₩115,439 | ₩113,145 | ₩114,758 | +0.87% | 108.2만 |
|---|
| 2026.04.16 | ₩112,118 | ₩113,638 | ₩110,837 | ₩112,744 | +0.56% | 87.9만 |
|---|
| 2026.04.15 | ₩109,210 | ₩111,925 | ₩108,036 | ₩111,597 | +2.19% | 76.7만 |
|---|
| 2026.04.14 | ₩106,062 | ₩108,563 | ₩106,022 | ₩108,516 | +2.31% | 139.3만 |
|---|
| 2026.04.13 | ₩103,608 | ₩106,889 | ₩101,411 | ₩106,582 | +2.87% | 123.8만 |
|---|
| 2026.04.10 | ₩111,917 | ₩112,664 | ₩103,861 | ₩103,981 | -7.09% | 113.2만 |
|---|
| 2026.04.09 | ₩111,344 | ₩112,964 | ₩108,090 | ₩112,304 | +0.86% | 112.2만 |
|---|
| 2026.04.08 | ₩109,943 | ₩111,297 | ₩106,956 | ₩109,303 | -0.58% | 112.9만 |
|---|
| 2026.04.07 | ₩110,457 | ₩112,051 | ₩107,623 | ₩108,143 | -2.10% | 113.3만 |
|---|
| 2026.04.06 | ₩112,078 | ₩113,558 | ₩110,690 | ₩111,291 | -0.70% | 83.9만 |
|---|
| 2026.04.02 | ₩110,997 | ₩113,485 | ₩109,263 | ₩112,931 | +1.74% | 64만 |
|---|
| 2026.04.01 | ₩112,064 | ₩112,064 | ₩109,357 | ₩111,211 | -0.76% | 92.6만 |
|---|
| 2026.03.31 | ₩108,650 | ₩111,944 | ₩107,503 | ₩111,464 | +2.59% | 92.8만 |
|---|
| 2026.03.30 | ₩109,930 | ₩111,291 | ₩106,702 | ₩108,676 | -1.14% | 140.4만 |
|---|
| 2026.03.27 | ₩111,664 | ₩111,664 | ₩108,690 | ₩110,050 | -1.45% | 83.5만 |
|---|
| 2026.03.26 | ₩109,903 | ₩112,518 | ₩109,903 | ₩111,837 | +1.76% | 58.9만 |
|---|
| 2026.03.25 | ₩109,943 | ₩110,757 | ₩106,976 | ₩109,997 | +0.05% | 95.8만 |
|---|
| 2026.03.24 | ₩108,303 | ₩109,727 | ₩107,223 | ₩109,503 | +1.11% | 77.4만 |
|---|
| 2026.03.23 | ₩109,063 | ₩109,977 | ₩106,982 | ₩108,890 | -0.16% | 77.2만 |
|---|
| 2026.03.20 | ₩108,116 | ₩109,410 | ₩106,422 | ₩108,063 | -0.05% | 130.3만 |
|---|
| 2026.03.19 | ₩106,582 | ₩110,037 | ₩106,516 | ₩108,210 | +1.53% | 92.7만 |
|---|
| 2026.03.18 | ₩105,902 | ₩111,191 | ₩103,659 | ₩106,129 | +0.21% | 183.7만 |
|---|
| 2026.03.17 | ₩106,182 | ₩107,876 | ₩105,235 | ₩105,902 | -0.26% | 126.4만 |
|---|
| 2026.03.16 | ₩104,062 | ₩106,209 | ₩104,062 | ₩104,928 | +0.83% | 110.4만 |
|---|
| 2026.03.13 | ₩102,514 | ₩103,835 | ₩100,447 | ₩103,781 | +1.24% | 116만 |
|---|
| 2026.03.12 | ₩103,221 | ₩104,662 | ₩102,274 | ₩102,421 | -0.78% | 81.9만 |
|---|
| 2026.03.11 | ₩104,382 | ₩105,342 | ₩103,301 | ₩104,795 | +0.40% | 53.6만 |
|---|
| 2026.03.10 | ₩105,262 | ₩108,770 | ₩102,701 | ₩104,702 | -0.53% | 74.6만 |
|---|
| 2026.03.09 | ₩104,342 | ₩107,476 | ₩103,308 | ₩106,756 | +2.31% | 69.3만 |
|---|
| 2026.03.06 | ₩105,555 | ₩106,156 | ₩100,034 | ₩104,515 | -0.99% | 137.7만 |
|---|
| 2026.03.05 | ₩108,236 | ₩112,184 | ₩106,169 | ₩106,642 | -1.47% | 103만 |
|---|
| 2026.03.04 | ₩107,383 | ₩110,677 | ₩106,516 | ₩108,236 | +0.79% | 93.5만 |
|---|
| 2026.03.03 | ₩102,248 | ₩108,856 | ₩101,781 | ₩107,276 | +4.92% | 91.8만 |
|---|
| 2026.03.02 | ₩100,540 | ₩104,155 | ₩100,254 | ₩103,941 | +3.38% | 73만 |
|---|
| 2026.02.27 | ₩101,461 | ₩102,728 | ₩99,980 | ₩102,021 | +0.55% | 73.3만 |
|---|
| 2026.02.26 | ₩101,301 | ₩104,228 | ₩100,727 | ₩103,221 | +1.90% | 63.2만 |
|---|
| 2026.02.25 | ₩101,767 | ₩102,254 | ₩99,860 | ₩100,780 | -0.97% | 88.1만 |
|---|
| 2026.02.24 | ₩101,301 | ₩103,515 | ₩98,713 | ₩101,221 | -0.08% | 64.1만 |
|---|
| 2026.02.23 | ₩103,955 | ₩104,548 | ₩100,774 | ₩101,194 | -2.66% | 96.4만 |
|---|
| 2026.02.20 | ₩105,209 | ₩106,366 | ₩103,528 | ₩105,229 | +0.02% | 65만 |
|---|
| 2026.02.19 | ₩102,114 | ₩105,509 | ₩101,774 | ₩105,209 | +3.03% | 81.2만 |
|---|
| 2026.02.18 | ₩101,167 | ₩103,115 | ₩100,260 | ₩102,848 | +1.66% | 74.4만 |
|---|
| 2026.02.17 | ₩97,873 | ₩99,727 | ₩97,046 | ₩99,180 | +1.34% | 98.8만 |
|---|
| 2026.02.13 | ₩98,300 | ₩99,813 | ₩97,233 | ₩98,540 | +0.24% | 142.1만 |
|---|
| 2026.02.12 | ₩103,221 | ₩103,541 | ₩97,353 | ₩97,646 | -5.40% | 195.2만 |
|---|
| 2026.02.11 | ₩105,262 | ₩105,890 | ₩102,141 | ₩102,594 | -2.53% | 110.6만 |
|---|
| 2026.02.10 | ₩106,196 | ₩107,809 | ₩104,435 | ₩104,502 | -1.60% | 88.8만 |
|---|
| 2026.02.09 | ₩105,582 | ₩106,436 | ₩103,288 | ₩105,742 | +0.15% | 111.9만 |
|---|
| 2026.02.06 | ₩106,302 | ₩106,929 | ₩104,008 | ₩105,969 | -0.31% | 116.6만 |
|---|
| 2026.02.05 | ₩109,050 | ₩110,570 | ₩103,648 | ₩105,662 | -3.11% | 103.6만 |
|---|
| 2026.02.04 | ₩110,397 | ₩113,531 | ₩108,003 | ₩108,490 | -1.73% | 80.9만 |
|---|
| 2026.02.03 | ₩115,399 | ₩116,283 | ₩108,630 | ₩109,530 | -5.09% | 107.6만 |
|---|
| 2026.02.02 | ₩113,745 | ₩118,440 | ₩113,705 | ₩116,132 | +2.10% | 129.1만 |
|---|
| 2026.01.30 | ₩111,384 | ₩115,352 | ₩109,903 | ₩114,265 | +2.59% | 116.1만 |
|---|
| 2026.01.29 | ₩110,757 | ₩112,124 | ₩109,703 | ₩111,464 | +0.64% | 80.3만 |
|---|
| 2026.01.28 | ₩110,690 | ₩111,551 | ₩109,677 | ₩110,504 | -0.17% | 72.9만 |
|---|
| 2026.01.27 | ₩112,918 | ₩112,971 | ₩110,476 | ₩110,730 | -1.94% | 78.9만 |
|---|
| 2026.01.26 | ₩112,158 | ₩114,358 | ₩111,491 | ₩113,811 | +1.47% | 71.3만 |
|---|
| 2026.01.23 | ₩114,705 | ₩114,718 | ₩112,078 | ₩112,184 | -2.20% | 103.2만 |
|---|
| 2026.01.22 | ₩114,025 | ₩116,586 | ₩113,025 | ₩115,265 | +1.09% | 80.8만 |
|---|
| 2026.01.21 | ₩112,384 | ₩114,625 | ₩111,717 | ₩112,824 | +0.39% | 148.6만 |
|---|
| 2026.01.20 | ₩112,358 | ₩114,985 | ₩111,237 | ₩112,038 | -0.28% | 73.7만 |
|---|
| 2026.01.16 | ₩115,359 | ₩117,426 | ₩113,651 | ₩113,865 | -1.29% | 111.5만 |
|---|
| 2026.01.15 | ₩113,318 | ₩119,653 | ₩112,063 | ₩115,959 | +2.33% | 186.3만 |
|---|
| 2026.01.14 | ₩112,371 | ₩115,425 | ₩110,717 | ₩114,172 | +1.60% | 128.2만 |
|---|
| 2026.01.13 | ₩112,958 | ₩114,265 | ₩110,357 | ₩112,411 | -0.48% | 191만 |
|---|
| 2026.01.12 | ₩118,906 | ₩121,821 | ₩112,624 | ₩112,784 | -5.15% | 230.2만 |
|---|
| 2026.01.09 | ₩127,456 | ₩130,444 | ₩123,915 | ₩125,575 | -1.48% | 141.1만 |
|---|
| 2026.01.08 | ₩130,177 | ₩132,711 | ₩129,390 | ₩131,391 | +0.93% | 89.5만 |
|---|
| 2026.01.07 | ₩127,309 | ₩131,484 | ₩126,256 | ₩130,404 | +2.43% | 98.4만 |
|---|
| 2026.01.06 | ₩124,162 | ₩128,350 | ₩123,508 | ₩127,309 | +2.54% | 95만 |
|---|
| 2026.01.05 | ₩121,321 | ₩125,829 | ₩120,794 | ₩124,668 | +2.76% | 82.4만 |
|---|
| 2026.01.02 | ₩122,334 | ₩123,241 | ₩120,774 | ₩121,467 | -0.71% | 67.8만 |
|---|
| 2025.12.31 | ₩123,575 | ₩123,621 | ₩121,801 | ₩122,188 | -1.12% | 61.6만 |
|---|
| 2025.12.30 | ₩123,588 | ₩124,482 | ₩123,055 | ₩123,375 | -0.17% | 44.8만 |
|---|
| 2025.12.29 | ₩124,682 | ₩124,949 | ₩122,788 | ₩123,748 | -0.75% | 41만 |
|---|
| 2025.12.26 | ₩123,108 | ₩124,975 | ₩122,454 | ₩124,682 | +1.28% | 49.1만 |
|---|
| 2025.12.24 | ₩123,868 | ₩124,708 | ₩122,935 | ₩123,308 | -0.45% | 45.6만 |
|---|
| 2025.12.23 | ₩124,922 | ₩124,922 | ₩123,081 | ₩123,628 | -1.04% | 74.5만 |
|---|
| 2025.12.22 | ₩127,629 | ₩127,709 | ₩124,708 | ₩125,082 | -2.00% | 66.5만 |
|---|
| 2025.12.19 | ₩126,336 | ₩129,497 | ₩125,815 | ₩127,376 | +0.82% | 137.6만 |
|---|
| 2025.12.18 | ₩127,523 | ₩128,823 | ₩126,769 | ₩127,376 | -0.12% | 89.7만 |
|---|
| 2025.12.17 | ₩127,683 | ₩129,337 | ₩126,886 | ₩127,123 | -0.44% | 59.3만 |
|---|
| 2025.12.16 | ₩127,803 | ₩129,143 | ₩126,709 | ₩128,043 | +0.19% | 92.2만 |
|---|
| 2025.12.15 | ₩129,990 | ₩130,204 | ₩127,216 | ₩127,709 | -1.75% | 66.6만 |
|---|
| 2025.12.12 | ₩130,577 | ₩131,457 | ₩128,856 | ₩129,097 | -1.13% | 90만 |
|---|
| 2025.12.11 | ₩127,536 | ₩131,337 | ₩126,662 | ₩129,897 | +1.85% | 93.2만 |
|---|
| 2025.12.10 | ₩123,575 | ₩127,776 | ₩122,108 | ₩127,683 | +3.32% | 117.9만 |
|---|
| 2025.12.09 | ₩123,375 | ₩129,097 | ₩121,254 | ₩124,388 | +0.82% | 131.2만 |
|---|
| 2025.12.08 | ₩125,215 | ₩125,215 | ₩121,227 | ₩122,828 | -1.91% | 121.5만 |
|---|
| 2025.12.05 | ₩127,443 | ₩128,510 | ₩125,255 | ₩126,056 | -1.09% | 69.8만 |
|---|
| 2025.12.04 | ₩136,712 | ₩138,980 | ₩126,602 | ₩127,603 | -6.66% | 155.5만 |
|---|
| 2025.12.03 | ₩131,884 | ₩133,898 | ₩129,403 | ₩131,564 | -0.24% | 155만 |
|---|
| 2025.12.02 | ₩136,993 | ₩137,006 | ₩131,871 | ₩131,884 | -3.73% | 91.8만 |
|---|
| 2025.12.01 | ₩139,927 | ₩139,967 | ₩135,125 | ₩136,592 | -2.38% | 109.5만 |
|---|
| 2025.11.28 | ₩140,660 | ₩140,927 | ₩139,380 | ₩140,287 | -0.27% | 27.1만 |
|---|
| 2025.11.26 | ₩140,540 | ₩141,154 | ₩138,046 | ₩140,034 | -0.36% | 70.3만 |
|---|
| 2025.11.25 | ₩138,140 | ₩141,327 | ₩137,246 | ₩140,634 | +1.81% | 59.5만 |
|---|
| 2025.11.24 | ₩136,686 | ₩139,740 | ₩135,926 | ₩138,233 | +1.13% | 73.9만 |
|---|
| 2025.11.21 | ₩134,192 | ₩137,539 | ₩133,378 | ₩135,926 | +1.29% | 69.9만 |
|---|
| 2025.11.20 | ₩139,460 | ₩140,687 | ₩134,152 | ₩134,352 | -3.66% | 83.5만 |
|---|
| 2025.11.19 | ₩136,112 | ₩138,713 | ₩135,659 | ₩138,113 | +1.47% | 91.5만 |
|---|
| 2025.11.18 | ₩133,591 | ₩137,833 | ₩133,245 | ₩137,033 | +2.58% | 138.8만 |
|---|
| 2025.11.17 | ₩134,565 | ₩136,192 | ₩132,319 | ₩133,605 | -0.71% | 112만 |
|---|
| 2025.11.14 | ₩130,737 | ₩135,832 | ₩130,685 | ₩135,739 | +3.83% | 75.7만 |
|---|
| 2025.11.13 | ₩133,418 | ₩134,712 | ₩131,884 | ₩132,711 | -0.53% | 85.3만 |
|---|
| 2025.11.12 | ₩133,138 | ₩135,452 | ₩132,551 | ₩134,045 | +0.68% | 62.1만 |
|---|
| 2025.11.11 | ₩132,938 | ₩135,552 | ₩131,344 | ₩133,151 | +0.16% | 71.5만 |
|---|
| 2025.11.10 | ₩127,269 | ₩134,498 | ₩126,709 | ₩133,151 | +4.62% | 161.8만 |
|---|
| 2025.11.07 | ₩123,695 | ₩125,175 | ₩122,854 | ₩124,989 | +1.05% | 53.5만 |
|---|
| 2025.11.06 | ₩125,842 | ₩127,216 | ₩121,694 | ₩123,695 | -1.71% | 74.8만 |
|---|
| 2025.11.05 | ₩125,629 | ₩126,562 | ₩123,948 | ₩125,895 | +0.21% | 65.1만 |
|---|
| 2025.11.04 | ₩125,015 | ₩127,416 | ₩124,628 | ₩126,756 | +1.39% | 90.8만 |
|---|
| 2025.11.03 | ₩126,602 | ₩126,816 | ₩124,522 | ₩126,456 | -0.12% | 58.7만 |
|---|
| 2025.10.31 | ₩124,242 | ₩127,229 | ₩123,735 | ₩126,149 | +1.54% | 60.1만 |
|---|
| 2025.10.30 | ₩125,149 | ₩127,763 | ₩123,895 | ₩123,975 | -0.94% | 53.9만 |
|---|
| 2025.10.29 | ₩126,909 | ₩128,390 | ₩124,695 | ₩125,962 | -0.75% | 95.2만 |
|---|
| 2025.10.28 | ₩128,483 | ₩129,017 | ₩124,508 | ₩126,909 | -1.22% | 64.3만 |
|---|
| 2025.10.27 | ₩128,883 | ₩130,364 | ₩127,189 | ₩128,270 | -0.48% | 86.6만 |
|---|
| 2025.10.24 | ₩128,683 | ₩129,270 | ₩127,736 | ₩128,710 | +0.02% | 70.4만 |
|---|
| 2025.10.23 | ₩126,923 | ₩128,776 | ₩126,496 | ₩128,496 | +1.24% | 58.8만 |
|---|
| 2025.10.22 | ₩127,923 | ₩128,683 | ₩125,976 | ₩127,349 | -0.45% | 104.5만 |
|---|
| 2025.10.21 | ₩124,268 | ₩129,723 | ₩124,042 | ₩128,043 | +3.04% | 125.2만 |
|---|
| 2025.10.20 | ₩122,801 | ₩124,748 | ₩122,628 | ₩124,082 | +1.04% | 56.3만 |
|---|
| 2025.10.17 | ₩121,241 | ₩123,335 | ₩121,161 | ₩121,988 | +0.62% | 111.3만 |
|---|
| 2025.10.16 | ₩123,922 | ₩124,815 | ₩118,360 | ₩121,427 | -2.01% | 82.7만 |
|---|
| 2025.10.15 | ₩125,389 | ₩127,243 | ₩123,268 | ₩123,441 | -1.55% | 79.1만 |
|---|
| 2025.10.14 | ₩124,322 | ₩127,603 | ₩123,639 | ₩125,429 | +0.89% | 83.6만 |
|---|
| 2025.10.13 | ₩121,427 | ₩124,602 | ₩120,947 | ₩124,348 | +2.41% | 61.5만 |
|---|
| 2025.10.10 | ₩122,988 | ₩123,356 | ₩120,347 | ₩120,734 | -1.83% | 59.3만 |
|---|