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 | ₩124,086 | ₩125,393 | ₩122,804 | ₩123,592 | -0.40% | 55.6만 |
| 2026.10.08 | ₩121,563 | ₩124,833 | ₩121,283 | ₩124,179 | +2.15% | 77.3만 |
| 2026.10.07 | ₩121,510 | ₩124,086 | ₩121,443 | ₩122,644 | +0.93% | 89.3만 |
| 2026.10.06 | ₩122,017 | ₩122,791 | ₩120,562 | ₩121,510 | -0.42% | 72.7만 |
| 2026.10.05 | ₩120,616 | ₩123,285 | ₩119,668 | ₩122,177 | +1.29% | 101.8만 |
| 2026.10.02 | ₩119,882 | ₩121,470 | ₩118,334 | ₩120,162 | +0.23% | 83.5만 |
| 2026.10.01 | ₩118,053 | ₩119,455 | ₩117,159 | ₩119,268 | +1.03% | 72.7만 |
| 2026.09.30 | ₩116,359 | ₩118,928 | ₩115,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,053 |
| +1.46% |
| 90.1만 |
| 2026.09.29 | ₩118,334 | ₩118,334 | ₩114,790 | ₩116,439 | -1.60% | 102.2만 |
|---|
| 2026.09.28 | ₩117,773 | ₩119,452 | ₩116,445 | ₩118,027 | +0.22% | 149.6만 |
|---|
| 2026.09.25 | ₩118,120 | ₩119,114 | ₩116,465 | ₩117,773 | -0.29% | 128.2만 |
|---|
| 2026.09.24 | ₩121,390 | ₩121,577 | ₩117,773 | ₩118,240 | -2.59% | 90.2만 |
|---|
| 2026.09.23 | ₩121,910 | ₩122,804 | ₩120,376 | ₩120,629 | -1.05% | 90만 |
|---|
| 2026.09.22 | ₩127,809 | ₩128,076 | ₩121,818 | ₩122,444 | -4.20% | 122.1만 |
|---|
| 2026.09.21 | ₩127,382 | ₩128,076 | ₩125,967 | ₩126,141 | -0.97% | 65.6만 |
|---|
| 2026.09.18 | ₩126,608 | ₩127,549 | ₩124,739 | ₩126,968 | +0.28% | 129.8만 |
|---|
| 2026.09.17 | ₩128,423 | ₩128,423 | ₩125,049 | ₩126,127 | -1.79% | 65.8만 |
|---|
| 2026.09.16 | ₩128,116 | ₩130,678 | ₩127,509 | ₩128,116 | 0.00% | 68.8만 |
|---|
| 2026.09.15 | ₩128,116 | ₩129,437 | ₩127,182 | ₩128,796 | +0.53% | 111.9만 |
|---|
| 2026.09.14 | ₩130,211 | ₩130,812 | ₩127,235 | ₩128,169 | -1.57% | 108.8만 |
|---|
| 2026.09.11 | ₩127,462 | ₩129,037 | ₩125,994 | ₩128,463 | +0.79% | 65.2만 |
|---|
| 2026.09.10 | ₩123,912 | ₩126,354 | ₩123,912 | ₩126,181 | +1.83% | 68.5만 |
|---|
| 2026.09.09 | ₩123,432 | ₩126,247 | ₩121,870 | ₩123,658 | +0.18% | 69.4만 |
|---|
| 2026.09.08 | ₩127,502 | ₩127,502 | ₩124,232 | ₩124,593 | -2.28% | 87.3만 |
|---|
| 2026.09.04 | ₩129,490 | ₩130,000 | ₩127,542 | ₩128,209 | -0.99% | 43.2만 |
|---|
| 2026.09.03 | ₩131,906 | ₩132,400 | ₩130,551 | ₩131,826 | -0.06% | 44.3만 |
|---|
| 2026.09.02 | ₩130,291 | ₩133,154 | ₩128,983 | ₩131,506 | +0.93% | 78.5만 |
|---|
| 2026.09.01 | ₩128,983 | ₩131,652 | ₩128,163 | ₩129,450 | +0.36% | 87.1만 |
|---|
| 2026.08.31 | ₩127,515 | ₩129,264 | ₩124,192 | ₩128,836 | +1.04% | 84.2만 |
|---|
| 2026.08.28 | ₩124,940 | ₩130,772 | ₩123,805 | ₩128,610 | +2.94% | 226만 |
|---|
| 2026.08.27 | ₩129,664 | ₩130,998 | ₩118,340 | ₩124,633 | -3.88% | 322만 |
|---|
| 2026.08.26 | ₩139,313 | ₩141,491 | ₩138,205 | ₩139,353 | +0.03% | 77.2만 |
|---|
| 2026.08.25 | ₩140,380 | ₩140,901 | ₩138,405 | ₩140,641 | +0.19% | 61.7만 |
|---|
| 2026.08.24 | ₩141,088 | ₩141,768 | ₩139,853 | ₩140,661 | -0.30% | 51.3만 |
|---|
| 2026.08.21 | ₩139,593 | ₩141,061 | ₩137,471 | ₩140,674 | +0.77% | 60.9만 |
|---|
| 2026.08.20 | ₩138,992 | ₩141,835 | ₩138,258 | ₩139,152 | +0.12% | 79만 |
|---|
| 2026.08.19 | ₩137,965 | ₩139,459 | ₩137,551 | ₩138,725 | +0.55% | 67.9만 |
|---|
| 2026.08.18 | ₩136,363 | ₩138,819 | ₩135,763 | ₩137,177 | +0.60% | 64.3만 |
|---|
| 2026.08.17 | ₩138,165 | ₩138,272 | ₩135,563 | ₩136,563 | -1.16% | 75.5만 |
|---|
| 2026.08.14 | ₩141,461 | ₩141,822 | ₩139,226 | ₩139,766 | -1.20% | 60.6만 |
|---|
| 2026.08.13 | ₩141,048 | ₩143,395 | ₩139,313 | ₩140,914 | -0.09% | 89.4만 |
|---|
| 2026.08.12 | ₩138,619 | ₩142,355 | ₩136,937 | ₩140,794 | +1.57% | 53.9만 |
|---|
| 2026.08.11 | ₩142,529 | ₩143,116 | ₩140,274 | ₩140,887 | -1.15% | 55.3만 |
|---|
| 2026.08.10 | ₩138,499 | ₩143,623 | ₩138,435 | ₩142,516 | +2.90% | 62.4만 |
|---|
| 2026.08.07 | ₩138,699 | ₩140,661 | ₩137,698 | ₩139,633 | +0.67% | 53.8만 |
|---|
| 2026.08.06 | ₩139,419 | ₩140,153 | ₩137,965 | ₩138,045 | -0.99% | 54.1만 |
|---|
| 2026.08.05 | ₩142,022 | ₩142,022 | ₩137,244 | ₩139,339 | -1.89% | 55.9만 |
|---|
| 2026.08.04 | ₩137,805 | ₩140,781 | ₩137,498 | ₩140,087 | +1.66% | 75.7만 |
|---|
| 2026.08.03 | ₩135,456 | ₩139,917 | ₩133,748 | ₩139,273 | +2.82% | 89.8만 |
|---|
| 2026.07.31 | ₩134,775 | ₩136,216 | ₩133,734 | ₩134,268 | -0.38% | 52.7만 |
|---|
| 2026.07.30 | ₩135,856 | ₩137,458 | ₩132,847 | ₩134,775 | -0.80% | 63.6만 |
|---|
| 2026.07.29 | ₩135,696 | ₩140,253 | ₩133,908 | ₩138,966 | +2.41% | 88.6만 |
|---|
| 2026.07.28 | ₩133,454 | ₩136,083 | ₩133,254 | ₩135,109 | +1.24% | 74.8만 |
|---|
| 2026.07.27 | ₩127,515 | ₩133,267 | ₩127,295 | ₩132,186 | +3.66% | 70.3만 |
|---|
| 2026.07.24 | ₩127,395 | ₩127,502 | ₩125,867 | ₩126,294 | -0.86% | 97.4만 |
|---|
| 2026.07.23 | ₩127,849 | ₩128,116 | ₩125,046 | ₩125,887 | -1.53% | 71.4만 |
|---|
| 2026.07.22 | ₩130,678 | ₩130,692 | ₩127,275 | ₩128,049 | -2.01% | 58.7만 |
|---|
| 2026.07.21 | ₩130,518 | ₩132,486 | ₩128,921 | ₩130,478 | -0.03% | 56.6만 |
|---|
| 2026.07.20 | ₩130,732 | ₩132,700 | ₩128,990 | ₩131,959 | +0.94% | 48.5만 |
|---|
| 2026.07.17 | ₩130,051 | ₩133,454 | ₩128,423 | ₩130,345 | +0.23% | 77.8만 |
|---|
| 2026.07.16 | ₩128,116 | ₩132,146 | ₩126,928 | ₩131,706 | +2.80% | 98만 |
|---|
| 2026.07.15 | ₩124,713 | ₩127,949 | ₩124,219 | ₩126,875 | +1.73% | 80.9만 |
|---|
| 2026.07.14 | ₩124,973 | ₩127,635 | ₩124,659 | ₩126,114 | +0.91% | 105만 |
|---|
| 2026.07.13 | ₩126,114 | ₩128,650 | ₩125,894 | ₩127,662 | +1.23% | 93.9만 |
|---|
| 2026.07.10 | ₩126,781 | ₩126,981 | ₩124,419 | ₩125,981 | -0.63% | 62.4만 |
|---|
| 2026.07.09 | ₩123,151 | ₩126,648 | ₩122,698 | ₩126,528 | +2.74% | 79.4만 |
|---|
| 2026.07.08 | ₩129,424 | ₩129,424 | ₩125,941 | ₩126,421 | -2.32% | 71.2만 |
|---|
| 2026.07.07 | ₩130,478 | ₩131,239 | ₩127,275 | ₩129,424 | -0.81% | 66.5만 |
|---|
| 2026.07.06 | ₩127,195 | ₩129,941 | ₩125,627 | ₩128,877 | +1.32% | 71.5만 |
|---|
| 2026.07.02 | ₩123,658 | ₩127,489 | ₩122,618 | ₩127,195 | +2.86% | 98.6만 |
|---|
| 2026.07.01 | ₩121,864 | ₩126,781 | ₩120,509 | ₩123,165 | +1.07% | 119.7만 |
|---|
| 2026.06.30 | ₩118,774 | ₩120,803 | ₩116,986 | ₩120,536 | +1.48% | 93.1만 |
|---|
| 2026.06.29 | ₩117,720 | ₩119,228 | ₩114,891 | ₩117,186 | -0.45% | 96.5만 |
|---|
| 2026.06.26 | ₩111,995 | ₩118,494 | ₩111,741 | ₩118,053 | +5.41% | 269.7만 |
|---|
| 2026.06.25 | ₩113,436 | ₩114,270 | ₩110,900 | ₩111,341 | -1.85% | 71.5만 |
|---|
| 2026.06.24 | ₩113,329 | ₩115,711 | ₩113,316 | ₩113,436 | +0.09% | 89.3만 |
|---|
| 2026.06.23 | ₩113,516 | ₩115,238 | ₩112,782 | ₩113,329 | -0.16% | 98.4만 |
|---|
| 2026.06.22 | ₩112,635 | ₩114,076 | ₩112,248 | ₩112,915 | +0.25% | 85만 |
|---|
| 2026.06.18 | ₩115,758 | ₩115,758 | ₩112,635 | ₩113,716 | -1.76% | 120.1만 |
|---|
| 2026.06.17 | ₩113,689 | ₩116,145 | ₩113,102 | ₩115,211 | +1.34% | 107.1만 |
|---|
| 2026.06.16 | ₩116,545 | ₩117,593 | ₩112,608 | ₩114,317 | -1.91% | 163.4만 |
|---|
| 2026.06.15 | ₩118,467 | ₩118,467 | ₩114,437 | ₩116,065 | -2.03% | 123.6만 |
|---|
| 2026.06.12 | ₩119,281 | ₩119,908 | ₩116,212 | ₩117,893 | -1.16% | 71.7만 |
|---|
| 2026.06.11 | ₩119,962 | ₩120,376 | ₩116,766 | ₩118,721 | -1.03% | 57.7만 |
|---|
| 2026.06.10 | ₩119,308 | ₩120,456 | ₩117,266 | ₩119,735 | +0.36% | 66.4만 |
|---|
| 2026.06.09 | ₩117,413 | ₩120,923 | ₩117,193 | ₩119,081 | +1.42% | 80.4만 |
|---|
| 2026.06.08 | ₩118,334 | ₩118,667 | ₩116,132 | ₩117,226 | -0.94% | 97.1만 |
|---|
| 2026.06.05 | ₩116,532 | ₩118,974 | ₩114,830 | ₩118,334 | +1.55% | 77.9만 |
|---|
| 2026.06.04 | ₩115,758 | ₩118,761 | ₩114,430 | ₩114,810 | -0.82% | 78.4만 |
|---|
| 2026.06.03 | ₩117,333 | ₩117,840 | ₩112,368 | ₩113,716 | -3.08% | 94.1만 |
|---|
| 2026.06.02 | ₩119,308 | ₩120,346 | ₩115,972 | ₩117,893 | -1.19% | 106.8만 |
|---|
| 2026.06.01 | ₩119,481 | ₩123,245 | ₩116,639 | ₩120,963 | +1.24% | 139.9만 |
|---|
| 2026.05.29 | ₩122,137 | ₩126,781 | ₩114,837 | ₩117,426 | -3.86% | 282.7만 |
|---|
| 2026.05.28 | ₩115,611 | ₩121,870 | ₩114,770 | ₩120,803 | +4.49% | 124.3만 |
|---|
| 2026.05.27 | ₩116,372 | ₩119,101 | ₩114,784 | ₩115,518 | -0.73% | 93.7만 |
|---|
| 2026.05.26 | ₩116,052 | ₩117,960 | ₩115,651 | ₩116,439 | +0.33% | 77.7만 |
|---|
| 2026.05.22 | ₩115,344 | ₩117,653 | ₩114,397 | ₩117,586 | +1.94% | 83.7만 |
|---|
| 2026.05.21 | ₩116,238 | ₩116,359 | ₩113,436 | ₩115,344 | -0.77% | 75.9만 |
|---|
| 2026.05.20 | ₩112,115 | ₩117,066 | ₩111,928 | ₩116,839 | +4.21% | 127.3만 |
|---|
| 2026.05.19 | ₩110,860 | ₩113,396 | ₩108,044 | ₩112,969 | +1.90% | 124만 |
|---|
| 2026.05.18 | ₩110,246 | ₩113,022 | ₩109,432 | ₩110,820 | +0.52% | 94.1만 |
|---|
| 2026.05.15 | ₩110,433 | ₩110,773 | ₩108,792 | ₩109,659 | -0.70% | 84.4만 |
|---|
| 2026.05.14 | ₩110,313 | ₩111,361 | ₩108,058 | ₩109,859 | -0.41% | 78.4만 |
|---|
| 2026.05.13 | ₩106,763 | ₩110,593 | ₩106,349 | ₩109,672 | +2.73% | 129.9만 |
|---|
| 2026.05.12 | ₩109,032 | ₩109,099 | ₩106,843 | ₩107,377 | -1.52% | 133.5만 |
|---|
| 2026.05.11 | ₩112,715 | ₩113,409 | ₩108,632 | ₩108,965 | -3.33% | 67.4만 |
|---|
| 2026.05.08 | ₩111,608 | ₩113,423 | ₩110,273 | ₩113,222 | +1.45% | 67.1만 |
|---|
| 2026.05.07 | ₩111,701 | ₩113,176 | ₩110,580 | ₩112,088 | +0.35% | 47.5만 |
|---|
| 2026.05.06 | ₩110,794 | ₩111,975 | ₩109,646 | ₩111,100 | +0.28% | 78.8만 |
|---|
| 2026.05.05 | ₩109,472 | ₩110,593 | ₩108,044 | ₩110,273 | +0.73% | 50.1만 |
|---|
| 2026.05.04 | ₩108,645 | ₩111,386 | ₩108,645 | ₩109,672 | +0.95% | 72.5만 |
|---|
| 2026.05.01 | ₩110,540 | ₩110,753 | ₩108,258 | ₩109,966 | -0.52% | 79.5만 |
|---|
| 2026.04.30 | ₩106,777 | ₩110,006 | ₩105,909 | ₩109,472 | +2.52% | 115.4만 |
|---|
| 2026.04.29 | ₩107,764 | ₩109,176 | ₩107,217 | ₩108,738 | +0.90% | 90.6만 |
|---|
| 2026.04.28 | ₩112,595 | ₩112,982 | ₩107,657 | ₩108,338 | -3.78% | 86.5만 |
|---|
| 2026.04.27 | ₩109,366 | ₩113,836 | ₩109,366 | ₩111,461 | +1.92% | 95.4만 |
|---|
| 2026.04.24 | ₩104,601 | ₩110,553 | ₩103,387 | ₩110,033 | +5.19% | 79.6만 |
|---|
| 2026.04.23 | ₩110,607 | ₩111,915 | ₩102,720 | ₩103,760 | -6.19% | 116.3만 |
|---|
| 2026.04.22 | ₩112,689 | ₩113,423 | ₩109,566 | ₩110,607 | -1.85% | 65.9만 |
|---|
| 2026.04.21 | ₩115,251 | ₩117,401 | ₩112,448 | ₩112,502 | -2.39% | 103.6만 |
|---|
| 2026.04.20 | ₩114,157 | ₩115,758 | ₩114,157 | ₩115,211 | +0.92% | 85.2만 |
|---|
| 2026.04.17 | ₩113,836 | ₩115,504 | ₩113,209 | ₩114,824 | +0.87% | 108.2만 |
|---|
| 2026.04.16 | ₩112,181 | ₩113,703 | ₩110,900 | ₩112,809 | +0.56% | 87.9만 |
|---|
| 2026.04.15 | ₩109,272 | ₩111,989 | ₩108,098 | ₩111,661 | +2.19% | 76.7만 |
|---|
| 2026.04.14 | ₩106,123 | ₩108,625 | ₩106,083 | ₩108,578 | +2.31% | 139.3만 |
|---|
| 2026.04.13 | ₩103,667 | ₩106,950 | ₩101,469 | ₩106,643 | +2.87% | 123.8만 |
|---|
| 2026.04.10 | ₩111,981 | ₩112,729 | ₩103,921 | ₩104,041 | -7.09% | 113.2만 |
|---|
| 2026.04.09 | ₩111,407 | ₩113,029 | ₩108,151 | ₩112,368 | +0.86% | 112.2만 |
|---|
| 2026.04.08 | ₩110,006 | ₩111,361 | ₩107,017 | ₩109,366 | -0.58% | 112.9만 |
|---|
| 2026.04.07 | ₩110,520 | ₩112,115 | ₩107,684 | ₩108,205 | -2.10% | 113.3만 |
|---|
| 2026.04.06 | ₩112,141 | ₩113,623 | ₩110,753 | ₩111,354 | -0.70% | 83.9만 |
|---|
| 2026.04.02 | ₩111,060 | ₩113,549 | ₩109,326 | ₩112,995 | +1.74% | 64만 |
|---|
| 2026.04.01 | ₩112,128 | ₩112,128 | ₩109,419 | ₩111,274 | -0.76% | 92.6만 |
|---|
| 2026.03.31 | ₩108,712 | ₩112,008 | ₩107,564 | ₩111,528 | +2.59% | 92.8만 |
|---|
| 2026.03.30 | ₩109,993 | ₩111,354 | ₩106,763 | ₩108,738 | -1.14% | 140.4만 |
|---|
| 2026.03.27 | ₩111,728 | ₩111,728 | ₩108,752 | ₩110,113 | -1.45% | 83.5만 |
|---|
| 2026.03.26 | ₩109,966 | ₩112,582 | ₩109,966 | ₩111,901 | +1.76% | 58.9만 |
|---|
| 2026.03.25 | ₩110,006 | ₩110,820 | ₩107,037 | ₩110,060 | +0.05% | 95.8만 |
|---|
| 2026.03.24 | ₩108,365 | ₩109,790 | ₩107,284 | ₩109,566 | +1.11% | 77.4만 |
|---|
| 2026.03.23 | ₩109,125 | ₩110,039 | ₩107,043 | ₩108,952 | -0.16% | 77.2만 |
|---|
| 2026.03.20 | ₩108,178 | ₩109,472 | ₩106,483 | ₩108,124 | -0.05% | 130.3만 |
|---|
| 2026.03.19 | ₩106,643 | ₩110,100 | ₩106,576 | ₩108,271 | +1.53% | 92.7만 |
|---|
| 2026.03.18 | ₩105,962 | ₩111,254 | ₩103,718 | ₩106,189 | +0.21% | 183.7만 |
|---|
| 2026.03.17 | ₩106,243 | ₩107,938 | ₩105,295 | ₩105,962 | -0.26% | 126.4만 |
|---|
| 2026.03.16 | ₩104,121 | ₩106,269 | ₩104,121 | ₩104,988 | +0.83% | 110.4만 |
|---|
| 2026.03.13 | ₩102,573 | ₩103,894 | ₩100,504 | ₩103,841 | +1.24% | 116만 |
|---|
| 2026.03.12 | ₩103,280 | ₩104,721 | ₩102,333 | ₩102,479 | -0.78% | 81.9만 |
|---|
| 2026.03.11 | ₩104,441 | ₩105,402 | ₩103,360 | ₩104,855 | +0.40% | 53.6만 |
|---|
| 2026.03.10 | ₩105,322 | ₩108,832 | ₩102,760 | ₩104,761 | -0.53% | 74.6만 |
|---|
| 2026.03.09 | ₩104,401 | ₩107,537 | ₩103,367 | ₩106,817 | +2.31% | 69.3만 |
|---|
| 2026.03.06 | ₩105,615 | ₩106,216 | ₩100,091 | ₩104,575 | -0.99% | 137.7만 |
|---|
| 2026.03.05 | ₩108,298 | ₩112,248 | ₩106,229 | ₩106,703 | -1.47% | 103만 |
|---|
| 2026.03.04 | ₩107,444 | ₩110,740 | ₩106,576 | ₩108,298 | +0.79% | 93.5만 |
|---|
| 2026.03.03 | ₩102,306 | ₩108,918 | ₩101,839 | ₩107,337 | +4.92% | 91.8만 |
|---|
| 2026.03.02 | ₩100,598 | ₩104,214 | ₩100,311 | ₩104,001 | +3.38% | 73만 |
|---|
| 2026.02.27 | ₩101,518 | ₩102,786 | ₩100,037 | ₩102,079 | +0.55% | 73.3만 |
|---|
| 2026.02.26 | ₩101,358 | ₩104,288 | ₩100,784 | ₩103,280 | +1.90% | 63.2만 |
|---|
| 2026.02.25 | ₩101,825 | ₩102,313 | ₩99,917 | ₩100,838 | -0.97% | 88.1만 |
|---|
| 2026.02.24 | ₩101,358 | ₩103,574 | ₩98,769 | ₩101,278 | -0.08% | 64.1만 |
|---|
| 2026.02.23 | ₩104,014 | ₩104,608 | ₩100,831 | ₩101,252 | -2.66% | 96.4만 |
|---|
| 2026.02.20 | ₩105,269 | ₩106,427 | ₩103,587 | ₩105,289 | +0.02% | 65만 |
|---|
| 2026.02.19 | ₩102,172 | ₩105,569 | ₩101,832 | ₩105,269 | +3.03% | 81.2만 |
|---|
| 2026.02.18 | ₩101,225 | ₩103,173 | ₩100,317 | ₩102,906 | +1.66% | 74.4만 |
|---|
| 2026.02.17 | ₩97,929 | ₩99,784 | ₩97,101 | ₩99,236 | +1.34% | 98.8만 |
|---|
| 2026.02.13 | ₩98,356 | ₩99,870 | ₩97,288 | ₩98,596 | +0.24% | 142.1만 |
|---|
| 2026.02.12 | ₩103,280 | ₩103,600 | ₩97,408 | ₩97,702 | -5.40% | 195.2만 |
|---|
| 2026.02.11 | ₩105,322 | ₩105,950 | ₩102,199 | ₩102,653 | -2.53% | 110.6만 |
|---|
| 2026.02.10 | ₩106,256 | ₩107,871 | ₩104,494 | ₩104,561 | -1.60% | 88.8만 |
|---|
| 2026.02.09 | ₩105,642 | ₩106,496 | ₩103,347 | ₩105,802 | +0.15% | 111.9만 |
|---|
| 2026.02.06 | ₩106,363 | ₩106,990 | ₩104,067 | ₩106,029 | -0.31% | 116.6만 |
|---|
| 2026.02.05 | ₩109,112 | ₩110,633 | ₩103,707 | ₩105,722 | -3.11% | 103.6만 |
|---|
| 2026.02.04 | ₩110,460 | ₩113,596 | ₩108,064 | ₩108,551 | -1.73% | 80.9만 |
|---|
| 2026.02.03 | ₩115,464 | ₩116,349 | ₩108,692 | ₩109,592 | -5.09% | 107.6만 |
|---|
| 2026.02.02 | ₩113,810 | ₩118,507 | ₩113,770 | ₩116,198 | +2.10% | 129.1만 |
|---|
| 2026.01.30 | ₩111,447 | ₩115,418 | ₩109,966 | ₩114,330 | +2.59% | 116.1만 |
|---|
| 2026.01.29 | ₩110,820 | ₩112,188 | ₩109,766 | ₩111,528 | +0.64% | 80.3만 |
|---|
| 2026.01.28 | ₩110,753 | ₩111,614 | ₩109,739 | ₩110,567 | -0.17% | 72.9만 |
|---|
| 2026.01.27 | ₩112,982 | ₩113,036 | ₩110,539 | ₩110,794 | -1.94% | 78.9만 |
|---|
| 2026.01.26 | ₩112,221 | ₩114,423 | ₩111,554 | ₩113,876 | +1.47% | 71.3만 |
|---|
| 2026.01.23 | ₩114,770 | ₩114,784 | ₩112,141 | ₩112,248 | -2.20% | 103.2만 |
|---|
| 2026.01.22 | ₩114,090 | ₩116,652 | ₩113,089 | ₩115,331 | +1.09% | 80.8만 |
|---|
| 2026.01.21 | ₩112,448 | ₩114,690 | ₩111,781 | ₩112,889 | +0.39% | 148.6만 |
|---|
| 2026.01.20 | ₩112,422 | ₩115,051 | ₩111,301 | ₩112,101 | -0.28% | 73.7만 |
|---|
| 2026.01.16 | ₩115,424 | ₩117,493 | ₩113,716 | ₩113,930 | -1.29% | 111.5만 |
|---|
| 2026.01.15 | ₩113,383 | ₩119,722 | ₩112,127 | ₩116,025 | +2.33% | 186.3만 |
|---|
| 2026.01.14 | ₩112,435 | ₩115,491 | ₩110,780 | ₩114,237 | +1.60% | 128.2만 |
|---|
| 2026.01.13 | ₩113,022 | ₩114,330 | ₩110,420 | ₩112,475 | -0.48% | 191만 |
|---|
| 2026.01.12 | ₩118,974 | ₩121,890 | ₩112,689 | ₩112,849 | -5.15% | 230.2만 |
|---|
| 2026.01.09 | ₩127,529 | ₩130,518 | ₩123,985 | ₩125,647 | -1.48% | 141.1만 |
|---|
| 2026.01.08 | ₩130,251 | ₩132,787 | ₩129,464 | ₩131,466 | +0.93% | 89.5만 |
|---|
| 2026.01.07 | ₩127,382 | ₩131,559 | ₩126,328 | ₩130,478 | +2.43% | 98.4만 |
|---|
| 2026.01.06 | ₩124,232 | ₩128,423 | ₩123,578 | ₩127,382 | +2.54% | 95만 |
|---|
| 2026.01.05 | ₩121,390 | ₩125,900 | ₩120,863 | ₩124,739 | +2.76% | 82.4만 |
|---|
| 2026.01.02 | ₩122,404 | ₩123,311 | ₩120,843 | ₩121,537 | -0.71% | 67.8만 |
|---|
| 2025.12.31 | ₩123,645 | ₩123,692 | ₩121,870 | ₩122,257 | -1.12% | 61.6만 |
|---|
| 2025.12.30 | ₩123,658 | ₩124,553 | ₩123,125 | ₩123,445 | -0.17% | 44.8만 |
|---|
| 2025.12.29 | ₩124,753 | ₩125,020 | ₩122,858 | ₩123,819 | -0.75% | 41만 |
|---|
| 2025.12.26 | ₩123,178 | ₩125,046 | ₩122,524 | ₩124,753 | +1.28% | 49.1만 |
|---|
| 2025.12.24 | ₩123,939 | ₩124,779 | ₩123,005 | ₩123,378 | -0.45% | 45.6만 |
|---|
| 2025.12.23 | ₩124,993 | ₩124,993 | ₩123,151 | ₩123,699 | -1.04% | 74.5만 |
|---|
| 2025.12.22 | ₩127,702 | ₩127,782 | ₩124,779 | ₩125,153 | -2.00% | 66.5만 |
|---|
| 2025.12.19 | ₩126,408 | ₩129,570 | ₩125,887 | ₩127,449 | +0.82% | 137.6만 |
|---|
| 2025.12.18 | ₩127,595 | ₩128,897 | ₩126,841 | ₩127,449 | -0.12% | 89.7만 |
|---|
| 2025.12.17 | ₩127,756 | ₩129,410 | ₩126,959 | ₩127,195 | -0.44% | 59.3만 |
|---|
| 2025.12.16 | ₩127,876 | ₩129,217 | ₩126,781 | ₩128,116 | +0.19% | 92.2만 |
|---|
| 2025.12.15 | ₩130,064 | ₩130,278 | ₩127,288 | ₩127,782 | -1.75% | 66.6만 |
|---|
| 2025.12.12 | ₩130,651 | ₩131,532 | ₩128,930 | ₩129,170 | -1.13% | 90만 |
|---|
| 2025.12.11 | ₩127,609 | ₩131,412 | ₩126,735 | ₩129,971 | +1.85% | 93.2만 |
|---|
| 2025.12.10 | ₩123,645 | ₩127,849 | ₩122,177 | ₩127,756 | +3.32% | 117.9만 |
|---|
| 2025.12.09 | ₩123,445 | ₩129,170 | ₩121,323 | ₩124,459 | +0.82% | 131.2만 |
|---|
| 2025.12.08 | ₩125,287 | ₩125,287 | ₩121,296 | ₩122,898 | -1.91% | 121.5만 |
|---|
| 2025.12.05 | ₩127,515 | ₩128,583 | ₩125,327 | ₩126,127 | -1.09% | 69.8만 |
|---|
| 2025.12.04 | ₩136,790 | ₩139,059 | ₩126,675 | ₩127,675 | -6.66% | 155.5만 |
|---|
| 2025.12.03 | ₩131,959 | ₩133,974 | ₩129,477 | ₩131,639 | -0.24% | 155만 |
|---|
| 2025.12.02 | ₩137,071 | ₩137,084 | ₩131,946 | ₩131,959 | -3.73% | 91.8만 |
|---|
| 2025.12.01 | ₩140,007 | ₩140,047 | ₩135,202 | ₩136,670 | -2.38% | 109.5만 |
|---|
| 2025.11.28 | ₩140,741 | ₩141,008 | ₩139,459 | ₩140,367 | -0.27% | 27.1만 |
|---|
| 2025.11.26 | ₩140,620 | ₩141,234 | ₩138,125 | ₩140,113 | -0.36% | 70.3만 |
|---|
| 2025.11.25 | ₩138,218 | ₩141,408 | ₩137,324 | ₩140,714 | +1.81% | 59.5만 |
|---|
| 2025.11.24 | ₩136,764 | ₩139,820 | ₩136,003 | ₩138,312 | +1.13% | 73.9만 |
|---|
| 2025.11.21 | ₩134,268 | ₩137,618 | ₩133,454 | ₩136,003 | +1.29% | 69.9만 |
|---|
| 2025.11.20 | ₩139,539 | ₩140,767 | ₩134,228 | ₩134,428 | -3.66% | 83.5만 |
|---|
| 2025.11.19 | ₩136,190 | ₩138,792 | ₩135,736 | ₩138,192 | +1.47% | 91.5만 |
|---|
| 2025.11.18 | ₩133,668 | ₩137,911 | ₩133,321 | ₩137,111 | +2.58% | 138.8만 |
|---|
| 2025.11.17 | ₩134,642 | ₩136,270 | ₩132,394 | ₩133,681 | -0.71% | 112만 |
|---|
| 2025.11.14 | ₩130,812 | ₩135,910 | ₩130,760 | ₩135,816 | +3.83% | 75.7만 |
|---|
| 2025.11.13 | ₩133,494 | ₩134,789 | ₩131,959 | ₩132,787 | -0.53% | 85.3만 |
|---|
| 2025.11.12 | ₩133,214 | ₩135,529 | ₩132,627 | ₩134,121 | +0.68% | 62.1만 |
|---|
| 2025.11.11 | ₩133,014 | ₩135,629 | ₩131,419 | ₩133,227 | +0.16% | 71.5만 |
|---|
| 2025.11.10 | ₩127,342 | ₩134,575 | ₩126,781 | ₩133,227 | +4.62% | 161.8만 |
|---|
| 2025.11.07 | ₩123,765 | ₩125,247 | ₩122,924 | ₩125,060 | +1.05% | 53.5만 |
|---|
| 2025.11.06 | ₩125,914 | ₩127,288 | ₩121,763 | ₩123,765 | -1.71% | 74.8만 |
|---|
| 2025.11.05 | ₩125,700 | ₩126,634 | ₩124,019 | ₩125,967 | +0.21% | 65.1만 |
|---|
| 2025.11.04 | ₩125,086 | ₩127,489 | ₩124,699 | ₩126,828 | +1.39% | 90.8만 |
|---|
| 2025.11.03 | ₩126,675 | ₩126,888 | ₩124,593 | ₩126,528 | -0.12% | 58.7만 |
|---|
| 2025.10.31 | ₩124,312 | ₩127,302 | ₩123,805 | ₩126,221 | +1.54% | 60.1만 |
|---|
| 2025.10.30 | ₩125,220 | ₩127,836 | ₩123,965 | ₩124,045 | -0.94% | 53.9만 |
|---|
| 2025.10.29 | ₩126,981 | ₩128,463 | ₩124,766 | ₩126,034 | -0.75% | 95.2만 |
|---|
| 2025.10.28 | ₩128,556 | ₩129,090 | ₩124,579 | ₩126,981 | -1.22% | 64.3만 |
|---|
| 2025.10.27 | ₩128,957 | ₩130,438 | ₩127,262 | ₩128,343 | -0.48% | 86.6만 |
|---|
| 2025.10.24 | ₩128,756 | ₩129,344 | ₩127,809 | ₩128,783 | +0.02% | 70.4만 |
|---|
| 2025.10.23 | ₩126,995 | ₩128,850 | ₩126,568 | ₩128,570 | +1.24% | 58.8만 |
|---|
| 2025.10.22 | ₩127,996 | ₩128,756 | ₩126,047 | ₩127,422 | -0.45% | 104.5만 |
|---|
| 2025.10.21 | ₩124,339 | ₩129,797 | ₩124,112 | ₩128,116 | +3.04% | 125.2만 |
|---|
| 2025.10.20 | ₩122,871 | ₩124,820 | ₩122,698 | ₩124,152 | +1.04% | 56.3만 |
|---|
| 2025.10.17 | ₩121,310 | ₩123,405 | ₩121,230 | ₩122,057 | +0.62% | 111.3만 |
|---|
| 2025.10.16 | ₩123,992 | ₩124,886 | ₩118,427 | ₩121,497 | -2.01% | 82.7만 |
|---|
| 2025.10.15 | ₩125,460 | ₩127,315 | ₩123,338 | ₩123,512 | -1.55% | 79.1만 |
|---|
| 2025.10.14 | ₩124,392 | ₩127,675 | ₩123,709 | ₩125,500 | +0.89% | 83.6만 |
|---|
| 2025.10.13 | ₩121,497 | ₩124,673 | ₩121,016 | ₩124,419 | +2.41% | 61.5만 |
|---|
| 2025.10.10 | ₩123,058 | ₩123,426 | ₩120,416 | ₩120,803 | -1.83% | 59.3만 |
|---|