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 | ₩124,080 | ₩125,388 | ₩122,799 | ₩123,586 | -0.40% | 55.6만 |
| 2026.10.08 | ₩121,558 | ₩124,827 | ₩121,278 | ₩124,173 | +2.15% | 77.3만 |
| 2026.10.07 | ₩121,504 | ₩124,080 | ₩121,438 | ₩122,639 | +0.93% | 89.3만 |
| 2026.10.06 | ₩122,012 | ₩122,786 | ₩120,557 | ₩121,504 | -0.42% | 72.7만 |
| 2026.10.05 | ₩120,610 | ₩123,279 | ₩119,663 | ₩122,172 | +1.29% | 101.8만 |
| 2026.10.02 | ₩119,876 | ₩121,464 | ₩118,328 | ₩120,157 | +0.23% | 83.5만 |
| 2026.10.01 | ₩118,048 | ₩119,449 | ₩117,154 | ₩119,262 | +1.03% | 72.7만 |
| 2026.09.30 | ₩116,353 | ₩118,922 | ₩115,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,048 |
| +1.46% |
| 90.1만 |
| 2026.09.29 | ₩118,328 | ₩118,328 | ₩114,785 | ₩116,433 | -1.60% | 102.2만 |
|---|
| 2026.09.28 | ₩117,768 | ₩119,447 | ₩116,440 | ₩118,021 | +0.22% | 149.6만 |
|---|
| 2026.09.25 | ₩118,115 | ₩119,109 | ₩116,460 | ₩117,768 | -0.29% | 128.2만 |
|---|
| 2026.09.24 | ₩121,384 | ₩121,571 | ₩117,768 | ₩118,235 | -2.59% | 90.2만 |
|---|
| 2026.09.23 | ₩121,905 | ₩122,799 | ₩120,370 | ₩120,624 | -1.05% | 90만 |
|---|
| 2026.09.22 | ₩127,803 | ₩128,070 | ₩121,813 | ₩122,439 | -4.20% | 122.1만 |
|---|
| 2026.09.21 | ₩127,376 | ₩128,070 | ₩125,962 | ₩126,135 | -0.97% | 65.6만 |
|---|
| 2026.09.18 | ₩126,602 | ₩127,543 | ₩124,734 | ₩126,962 | +0.28% | 129.8만 |
|---|
| 2026.09.17 | ₩128,417 | ₩128,417 | ₩125,043 | ₩126,122 | -1.79% | 65.8만 |
|---|
| 2026.09.16 | ₩128,110 | ₩130,672 | ₩127,503 | ₩128,110 | 0.00% | 68.8만 |
|---|
| 2026.09.15 | ₩128,110 | ₩129,431 | ₩127,176 | ₩128,791 | +0.53% | 111.9만 |
|---|
| 2026.09.14 | ₩130,205 | ₩130,806 | ₩127,229 | ₩128,163 | -1.57% | 108.8만 |
|---|
| 2026.09.11 | ₩127,456 | ₩129,031 | ₩125,988 | ₩128,457 | +0.79% | 65.2만 |
|---|
| 2026.09.10 | ₩123,906 | ₩126,349 | ₩123,906 | ₩126,175 | +1.83% | 68.5만 |
|---|
| 2026.09.09 | ₩123,426 | ₩126,242 | ₩121,865 | ₩123,653 | +0.18% | 69.4만 |
|---|
| 2026.09.08 | ₩127,496 | ₩127,496 | ₩124,227 | ₩124,587 | -2.28% | 87.3만 |
|---|
| 2026.09.04 | ₩129,485 | ₩129,994 | ₩127,536 | ₩128,203 | -0.99% | 43.2만 |
|---|
| 2026.09.03 | ₩131,900 | ₩132,394 | ₩130,546 | ₩131,820 | -0.06% | 44.3만 |
|---|
| 2026.09.02 | ₩130,285 | ₩133,148 | ₩128,977 | ₩131,500 | +0.93% | 78.5만 |
|---|
| 2026.09.01 | ₩128,977 | ₩131,646 | ₩128,157 | ₩129,445 | +0.36% | 87.1만 |
|---|
| 2026.08.31 | ₩127,510 | ₩129,258 | ₩124,187 | ₩128,831 | +1.04% | 84.2만 |
|---|
| 2026.08.28 | ₩124,934 | ₩130,766 | ₩123,800 | ₩128,604 | +2.94% | 226만 |
|---|
| 2026.08.27 | ₩129,658 | ₩130,993 | ₩118,335 | ₩124,627 | -3.88% | 322만 |
|---|
| 2026.08.26 | ₩139,306 | ₩141,484 | ₩138,199 | ₩139,346 | +0.03% | 77.2만 |
|---|
| 2026.08.25 | ₩140,374 | ₩140,894 | ₩138,399 | ₩140,634 | +0.19% | 61.7만 |
|---|
| 2026.08.24 | ₩141,081 | ₩141,762 | ₩139,847 | ₩140,654 | -0.30% | 51.3만 |
|---|
| 2026.08.21 | ₩139,587 | ₩141,055 | ₩137,465 | ₩140,668 | +0.77% | 60.9만 |
|---|
| 2026.08.20 | ₩138,986 | ₩141,829 | ₩138,252 | ₩139,146 | +0.12% | 79만 |
|---|
| 2026.08.19 | ₩137,959 | ₩139,453 | ₩137,545 | ₩138,719 | +0.55% | 67.9만 |
|---|
| 2026.08.18 | ₩136,357 | ₩138,813 | ₩135,757 | ₩137,171 | +0.60% | 64.3만 |
|---|
| 2026.08.17 | ₩138,159 | ₩138,265 | ₩135,556 | ₩136,557 | -1.16% | 75.5만 |
|---|
| 2026.08.14 | ₩141,455 | ₩141,815 | ₩139,220 | ₩139,760 | -1.20% | 60.6만 |
|---|
| 2026.08.13 | ₩141,041 | ₩143,389 | ₩139,306 | ₩140,908 | -0.09% | 89.4만 |
|---|
| 2026.08.12 | ₩138,612 | ₩142,349 | ₩136,931 | ₩140,788 | +1.57% | 53.9만 |
|---|
| 2026.08.11 | ₩142,522 | ₩143,110 | ₩140,267 | ₩140,881 | -1.15% | 55.3만 |
|---|
| 2026.08.10 | ₩138,492 | ₩143,617 | ₩138,428 | ₩142,509 | +2.90% | 62.4만 |
|---|
| 2026.08.07 | ₩138,693 | ₩140,654 | ₩137,692 | ₩139,627 | +0.67% | 53.8만 |
|---|
| 2026.08.06 | ₩139,413 | ₩140,147 | ₩137,959 | ₩138,039 | -0.99% | 54.1만 |
|---|
| 2026.08.05 | ₩142,015 | ₩142,015 | ₩137,238 | ₩139,333 | -1.89% | 55.9만 |
|---|
| 2026.08.04 | ₩137,798 | ₩140,774 | ₩137,491 | ₩140,080 | +1.66% | 75.7만 |
|---|
| 2026.08.03 | ₩135,450 | ₩139,911 | ₩133,742 | ₩139,266 | +2.82% | 89.8만 |
|---|
| 2026.07.31 | ₩134,769 | ₩136,210 | ₩133,728 | ₩134,262 | -0.38% | 52.7만 |
|---|
| 2026.07.30 | ₩135,850 | ₩137,451 | ₩132,841 | ₩134,769 | -0.80% | 63.6만 |
|---|
| 2026.07.29 | ₩135,690 | ₩140,247 | ₩133,902 | ₩138,959 | +2.41% | 88.6만 |
|---|
| 2026.07.28 | ₩133,448 | ₩136,077 | ₩133,248 | ₩135,103 | +1.24% | 74.8만 |
|---|
| 2026.07.27 | ₩127,510 | ₩133,261 | ₩127,289 | ₩132,180 | +3.66% | 70.3만 |
|---|
| 2026.07.24 | ₩127,389 | ₩127,496 | ₩125,861 | ₩126,289 | -0.86% | 97.4만 |
|---|
| 2026.07.23 | ₩127,843 | ₩128,110 | ₩125,041 | ₩125,882 | -1.53% | 71.4만 |
|---|
| 2026.07.22 | ₩130,672 | ₩130,686 | ₩127,269 | ₩128,043 | -2.01% | 58.7만 |
|---|
| 2026.07.21 | ₩130,512 | ₩132,481 | ₩128,915 | ₩130,472 | -0.03% | 56.6만 |
|---|
| 2026.07.20 | ₩130,726 | ₩132,694 | ₩128,984 | ₩131,953 | +0.94% | 48.5만 |
|---|
| 2026.07.17 | ₩130,045 | ₩133,448 | ₩128,417 | ₩130,339 | +0.23% | 77.8만 |
|---|
| 2026.07.16 | ₩128,110 | ₩132,140 | ₩126,922 | ₩131,700 | +2.80% | 98만 |
|---|
| 2026.07.15 | ₩124,707 | ₩127,943 | ₩124,213 | ₩126,869 | +1.73% | 80.9만 |
|---|
| 2026.07.14 | ₩124,967 | ₩127,630 | ₩124,654 | ₩126,108 | +0.91% | 105만 |
|---|
| 2026.07.13 | ₩126,108 | ₩128,644 | ₩125,888 | ₩127,656 | +1.23% | 93.9만 |
|---|
| 2026.07.10 | ₩126,776 | ₩126,976 | ₩124,414 | ₩125,975 | -0.63% | 62.4만 |
|---|
| 2026.07.09 | ₩123,146 | ₩126,642 | ₩122,692 | ₩126,522 | +2.74% | 79.4만 |
|---|
| 2026.07.08 | ₩129,418 | ₩129,418 | ₩125,935 | ₩126,415 | -2.32% | 71.2만 |
|---|
| 2026.07.07 | ₩130,472 | ₩131,233 | ₩127,269 | ₩129,418 | -0.81% | 66.5만 |
|---|
| 2026.07.06 | ₩127,189 | ₩129,936 | ₩125,621 | ₩128,871 | +1.32% | 71.5만 |
|---|
| 2026.07.02 | ₩123,653 | ₩127,483 | ₩122,612 | ₩127,189 | +2.86% | 98.6만 |
|---|
| 2026.07.01 | ₩121,858 | ₩126,776 | ₩120,504 | ₩123,159 | +1.07% | 119.7만 |
|---|
| 2026.06.30 | ₩118,769 | ₩120,797 | ₩116,981 | ₩120,530 | +1.48% | 93.1만 |
|---|
| 2026.06.29 | ₩117,714 | ₩119,222 | ₩114,885 | ₩117,181 | -0.45% | 96.5만 |
|---|
| 2026.06.26 | ₩111,990 | ₩118,488 | ₩111,736 | ₩118,048 | +5.41% | 269.7만 |
|---|
| 2026.06.25 | ₩113,431 | ₩114,265 | ₩110,895 | ₩111,336 | -1.85% | 71.5만 |
|---|
| 2026.06.24 | ₩113,324 | ₩115,706 | ₩113,311 | ₩113,431 | +0.09% | 89.3만 |
|---|
| 2026.06.23 | ₩113,511 | ₩115,232 | ₩112,777 | ₩113,324 | -0.16% | 98.4만 |
|---|
| 2026.06.22 | ₩112,630 | ₩114,071 | ₩112,243 | ₩112,910 | +0.25% | 85만 |
|---|
| 2026.06.18 | ₩115,753 | ₩115,753 | ₩112,630 | ₩113,711 | -1.76% | 120.1만 |
|---|
| 2026.06.17 | ₩113,684 | ₩116,140 | ₩113,097 | ₩115,206 | +1.34% | 107.1만 |
|---|
| 2026.06.16 | ₩116,540 | ₩117,588 | ₩112,603 | ₩114,312 | -1.91% | 163.4만 |
|---|
| 2026.06.15 | ₩118,462 | ₩118,462 | ₩114,432 | ₩116,060 | -2.03% | 123.6만 |
|---|
| 2026.06.12 | ₩119,276 | ₩119,903 | ₩116,207 | ₩117,888 | -1.16% | 71.7만 |
|---|
| 2026.06.11 | ₩119,956 | ₩120,370 | ₩116,760 | ₩118,715 | -1.03% | 57.7만 |
|---|
| 2026.06.10 | ₩119,303 | ₩120,450 | ₩117,261 | ₩119,730 | +0.36% | 66.4만 |
|---|
| 2026.06.09 | ₩117,408 | ₩120,917 | ₩117,187 | ₩119,076 | +1.42% | 80.4만 |
|---|
| 2026.06.08 | ₩118,328 | ₩118,662 | ₩116,126 | ₩117,221 | -0.94% | 97.1만 |
|---|
| 2026.06.05 | ₩116,527 | ₩118,969 | ₩114,825 | ₩118,328 | +1.55% | 77.9만 |
|---|
| 2026.06.04 | ₩115,753 | ₩118,755 | ₩114,425 | ₩114,805 | -0.82% | 78.4만 |
|---|
| 2026.06.03 | ₩117,327 | ₩117,835 | ₩112,363 | ₩113,711 | -3.08% | 94.1만 |
|---|
| 2026.06.02 | ₩119,303 | ₩120,341 | ₩115,966 | ₩117,888 | -1.19% | 106.8만 |
|---|
| 2026.06.01 | ₩119,476 | ₩123,239 | ₩116,634 | ₩120,957 | +1.24% | 139.9만 |
|---|
| 2026.05.29 | ₩122,132 | ₩126,776 | ₩114,832 | ₩117,421 | -3.86% | 282.7만 |
|---|
| 2026.05.28 | ₩115,606 | ₩121,865 | ₩114,765 | ₩120,797 | +4.49% | 124.3만 |
|---|
| 2026.05.27 | ₩116,367 | ₩119,096 | ₩114,779 | ₩115,513 | -0.73% | 93.7만 |
|---|
| 2026.05.26 | ₩116,046 | ₩117,955 | ₩115,646 | ₩116,433 | +0.33% | 77.7만 |
|---|
| 2026.05.22 | ₩115,339 | ₩117,648 | ₩114,392 | ₩117,581 | +1.94% | 83.7만 |
|---|
| 2026.05.21 | ₩116,233 | ₩116,353 | ₩113,431 | ₩115,339 | -0.77% | 75.9만 |
|---|
| 2026.05.20 | ₩112,110 | ₩117,061 | ₩111,923 | ₩116,834 | +4.21% | 127.3만 |
|---|
| 2026.05.19 | ₩110,855 | ₩113,391 | ₩108,039 | ₩112,964 | +1.90% | 124만 |
|---|
| 2026.05.18 | ₩110,241 | ₩113,017 | ₩109,427 | ₩110,815 | +0.52% | 94.1만 |
|---|
| 2026.05.15 | ₩110,428 | ₩110,769 | ₩108,787 | ₩109,654 | -0.70% | 84.4만 |
|---|
| 2026.05.14 | ₩110,308 | ₩111,356 | ₩108,053 | ₩109,854 | -0.41% | 78.4만 |
|---|
| 2026.05.13 | ₩106,758 | ₩110,588 | ₩106,345 | ₩109,668 | +2.73% | 129.9만 |
|---|
| 2026.05.12 | ₩109,027 | ₩109,094 | ₩106,838 | ₩107,372 | -1.52% | 133.5만 |
|---|
| 2026.05.11 | ₩112,710 | ₩113,404 | ₩108,627 | ₩108,960 | -3.33% | 67.4만 |
|---|
| 2026.05.08 | ₩111,603 | ₩113,417 | ₩110,268 | ₩113,217 | +1.45% | 67.1만 |
|---|
| 2026.05.07 | ₩111,696 | ₩113,171 | ₩110,575 | ₩112,083 | +0.35% | 47.5만 |
|---|
| 2026.05.06 | ₩110,789 | ₩111,970 | ₩109,641 | ₩111,095 | +0.28% | 78.8만 |
|---|
| 2026.05.05 | ₩109,467 | ₩110,588 | ₩108,039 | ₩110,268 | +0.73% | 50.1만 |
|---|
| 2026.05.04 | ₩108,640 | ₩111,381 | ₩108,640 | ₩109,668 | +0.95% | 72.5만 |
|---|
| 2026.05.01 | ₩110,535 | ₩110,748 | ₩108,253 | ₩109,961 | -0.52% | 79.5만 |
|---|
| 2026.04.30 | ₩106,772 | ₩110,001 | ₩105,904 | ₩109,467 | +2.52% | 115.4만 |
|---|
| 2026.04.29 | ₩107,759 | ₩109,171 | ₩107,212 | ₩108,733 | +0.90% | 90.6만 |
|---|
| 2026.04.28 | ₩112,590 | ₩112,977 | ₩107,652 | ₩108,333 | -3.78% | 86.5만 |
|---|
| 2026.04.27 | ₩109,361 | ₩113,831 | ₩109,361 | ₩111,456 | +1.92% | 95.4만 |
|---|
| 2026.04.24 | ₩104,597 | ₩110,548 | ₩103,382 | ₩110,028 | +5.19% | 79.6만 |
|---|
| 2026.04.23 | ₩110,602 | ₩111,909 | ₩102,715 | ₩103,756 | -6.19% | 116.3만 |
|---|
| 2026.04.22 | ₩112,683 | ₩113,417 | ₩109,561 | ₩110,602 | -1.85% | 65.9만 |
|---|
| 2026.04.21 | ₩115,246 | ₩117,396 | ₩112,443 | ₩112,497 | -2.39% | 103.6만 |
|---|
| 2026.04.20 | ₩114,151 | ₩115,753 | ₩114,151 | ₩115,206 | +0.92% | 85.2만 |
|---|
| 2026.04.17 | ₩113,831 | ₩115,499 | ₩113,204 | ₩114,819 | +0.87% | 108.2만 |
|---|
| 2026.04.16 | ₩112,176 | ₩113,698 | ₩110,895 | ₩112,804 | +0.56% | 87.9만 |
|---|
| 2026.04.15 | ₩109,267 | ₩111,984 | ₩108,093 | ₩111,656 | +2.19% | 76.7만 |
|---|
| 2026.04.14 | ₩106,118 | ₩108,620 | ₩106,078 | ₩108,573 | +2.31% | 139.3만 |
|---|
| 2026.04.13 | ₩103,662 | ₩106,945 | ₩101,465 | ₩106,638 | +2.87% | 123.8만 |
|---|
| 2026.04.10 | ₩111,976 | ₩112,724 | ₩103,916 | ₩104,036 | -7.09% | 113.2만 |
|---|
| 2026.04.09 | ₩111,402 | ₩113,024 | ₩108,146 | ₩112,363 | +0.86% | 112.2만 |
|---|
| 2026.04.08 | ₩110,001 | ₩111,356 | ₩107,012 | ₩109,361 | -0.58% | 112.9만 |
|---|
| 2026.04.07 | ₩110,515 | ₩112,110 | ₩107,679 | ₩108,200 | -2.10% | 113.3만 |
|---|
| 2026.04.06 | ₩112,136 | ₩113,618 | ₩110,748 | ₩111,349 | -0.70% | 83.9만 |
|---|
| 2026.04.02 | ₩111,055 | ₩113,544 | ₩109,321 | ₩112,990 | +1.74% | 64만 |
|---|
| 2026.04.01 | ₩112,123 | ₩112,123 | ₩109,414 | ₩111,269 | -0.76% | 92.6만 |
|---|
| 2026.03.31 | ₩108,707 | ₩112,003 | ₩107,559 | ₩111,522 | +2.59% | 92.8만 |
|---|
| 2026.03.30 | ₩109,988 | ₩111,349 | ₩106,758 | ₩108,733 | -1.14% | 140.4만 |
|---|
| 2026.03.27 | ₩111,723 | ₩111,723 | ₩108,747 | ₩110,108 | -1.45% | 83.5만 |
|---|
| 2026.03.26 | ₩109,961 | ₩112,577 | ₩109,961 | ₩111,896 | +1.76% | 58.9만 |
|---|
| 2026.03.25 | ₩110,001 | ₩110,815 | ₩107,032 | ₩110,055 | +0.05% | 95.8만 |
|---|
| 2026.03.24 | ₩108,360 | ₩109,785 | ₩107,279 | ₩109,561 | +1.11% | 77.4만 |
|---|
| 2026.03.23 | ₩109,120 | ₩110,035 | ₩107,039 | ₩108,947 | -0.16% | 77.2만 |
|---|
| 2026.03.20 | ₩108,173 | ₩109,467 | ₩106,478 | ₩108,120 | -0.05% | 130.3만 |
|---|
| 2026.03.19 | ₩106,638 | ₩110,095 | ₩106,572 | ₩108,266 | +1.53% | 92.7만 |
|---|
| 2026.03.18 | ₩105,958 | ₩111,249 | ₩103,713 | ₩106,185 | +0.21% | 183.7만 |
|---|
| 2026.03.17 | ₩106,238 | ₩107,933 | ₩105,290 | ₩105,958 | -0.26% | 126.4만 |
|---|
| 2026.03.16 | ₩104,116 | ₩106,265 | ₩104,116 | ₩104,984 | +0.83% | 110.4만 |
|---|
| 2026.03.13 | ₩102,568 | ₩103,889 | ₩100,500 | ₩103,836 | +1.24% | 116만 |
|---|
| 2026.03.12 | ₩103,275 | ₩104,717 | ₩102,328 | ₩102,475 | -0.78% | 81.9만 |
|---|
| 2026.03.11 | ₩104,436 | ₩105,397 | ₩103,355 | ₩104,850 | +0.40% | 53.6만 |
|---|
| 2026.03.10 | ₩105,317 | ₩108,827 | ₩102,755 | ₩104,757 | -0.53% | 74.6만 |
|---|
| 2026.03.09 | ₩104,396 | ₩107,532 | ₩103,362 | ₩106,812 | +2.31% | 69.3만 |
|---|
| 2026.03.06 | ₩105,611 | ₩106,211 | ₩100,086 | ₩104,570 | -0.99% | 137.7만 |
|---|
| 2026.03.05 | ₩108,293 | ₩112,243 | ₩106,225 | ₩106,698 | -1.47% | 103만 |
|---|
| 2026.03.04 | ₩107,439 | ₩110,735 | ₩106,572 | ₩108,293 | +0.79% | 93.5만 |
|---|
| 2026.03.03 | ₩102,301 | ₩108,914 | ₩101,834 | ₩107,332 | +4.92% | 91.8만 |
|---|
| 2026.03.02 | ₩100,593 | ₩104,210 | ₩100,306 | ₩103,996 | +3.38% | 73만 |
|---|
| 2026.02.27 | ₩101,514 | ₩102,782 | ₩100,033 | ₩102,074 | +0.55% | 73.3만 |
|---|
| 2026.02.26 | ₩101,354 | ₩104,283 | ₩100,780 | ₩103,275 | +1.90% | 63.2만 |
|---|
| 2026.02.25 | ₩101,821 | ₩102,308 | ₩99,913 | ₩100,833 | -0.97% | 88.1만 |
|---|
| 2026.02.24 | ₩101,354 | ₩103,569 | ₩98,765 | ₩101,274 | -0.08% | 64.1만 |
|---|
| 2026.02.23 | ₩104,009 | ₩104,603 | ₩100,827 | ₩101,247 | -2.66% | 96.4만 |
|---|
| 2026.02.20 | ₩105,264 | ₩106,422 | ₩103,582 | ₩105,284 | +0.02% | 65만 |
|---|
| 2026.02.19 | ₩102,168 | ₩105,564 | ₩101,827 | ₩105,264 | +3.03% | 81.2만 |
|---|
| 2026.02.18 | ₩101,220 | ₩103,169 | ₩100,313 | ₩102,902 | +1.66% | 74.4만 |
|---|
| 2026.02.17 | ₩97,924 | ₩99,779 | ₩97,097 | ₩99,232 | +1.34% | 98.8만 |
|---|
| 2026.02.13 | ₩98,351 | ₩99,866 | ₩97,284 | ₩98,591 | +0.24% | 142.1만 |
|---|
| 2026.02.12 | ₩103,275 | ₩103,596 | ₩97,404 | ₩97,697 | -5.40% | 195.2만 |
|---|
| 2026.02.11 | ₩105,317 | ₩105,946 | ₩102,194 | ₩102,648 | -2.53% | 110.6만 |
|---|
| 2026.02.10 | ₩106,251 | ₩107,866 | ₩104,490 | ₩104,557 | -1.60% | 88.8만 |
|---|
| 2026.02.09 | ₩105,637 | ₩106,492 | ₩103,342 | ₩105,798 | +0.15% | 111.9만 |
|---|
| 2026.02.06 | ₩106,358 | ₩106,985 | ₩104,063 | ₩106,024 | -0.31% | 116.6만 |
|---|
| 2026.02.05 | ₩109,107 | ₩110,628 | ₩103,702 | ₩105,718 | -3.11% | 103.6만 |
|---|
| 2026.02.04 | ₩110,455 | ₩113,591 | ₩108,060 | ₩108,547 | -1.73% | 80.9만 |
|---|
| 2026.02.03 | ₩115,459 | ₩116,344 | ₩108,687 | ₩109,588 | -5.09% | 107.6만 |
|---|
| 2026.02.02 | ₩113,804 | ₩118,502 | ₩113,764 | ₩116,193 | +2.10% | 129.1만 |
|---|
| 2026.01.30 | ₩111,442 | ₩115,413 | ₩109,961 | ₩114,325 | +2.59% | 116.1만 |
|---|
| 2026.01.29 | ₩110,815 | ₩112,183 | ₩109,761 | ₩111,522 | +0.64% | 80.3만 |
|---|
| 2026.01.28 | ₩110,748 | ₩111,609 | ₩109,734 | ₩110,562 | -0.17% | 72.9만 |
|---|
| 2026.01.27 | ₩112,977 | ₩113,030 | ₩110,534 | ₩110,789 | -1.94% | 78.9만 |
|---|
| 2026.01.26 | ₩112,216 | ₩114,418 | ₩111,549 | ₩113,871 | +1.47% | 71.3만 |
|---|
| 2026.01.23 | ₩114,765 | ₩114,779 | ₩112,136 | ₩112,243 | -2.20% | 103.2만 |
|---|
| 2026.01.22 | ₩114,085 | ₩116,647 | ₩113,084 | ₩115,326 | +1.09% | 80.8만 |
|---|
| 2026.01.21 | ₩112,443 | ₩114,685 | ₩111,776 | ₩112,884 | +0.39% | 148.6만 |
|---|
| 2026.01.20 | ₩112,417 | ₩115,046 | ₩111,296 | ₩112,096 | -0.28% | 73.7만 |
|---|
| 2026.01.16 | ₩115,419 | ₩117,488 | ₩113,711 | ₩113,925 | -1.29% | 111.5만 |
|---|
| 2026.01.15 | ₩113,377 | ₩119,716 | ₩112,122 | ₩116,020 | +2.33% | 186.3만 |
|---|
| 2026.01.14 | ₩112,430 | ₩115,486 | ₩110,775 | ₩114,231 | +1.60% | 128.2만 |
|---|
| 2026.01.13 | ₩113,017 | ₩114,325 | ₩110,415 | ₩112,470 | -0.48% | 191만 |
|---|
| 2026.01.12 | ₩118,969 | ₩121,885 | ₩112,683 | ₩112,844 | -5.15% | 230.2만 |
|---|
| 2026.01.09 | ₩127,523 | ₩130,512 | ₩123,980 | ₩125,641 | -1.48% | 141.1만 |
|---|
| 2026.01.08 | ₩130,245 | ₩132,781 | ₩129,458 | ₩131,460 | +0.93% | 89.5만 |
|---|
| 2026.01.07 | ₩127,376 | ₩131,553 | ₩126,322 | ₩130,472 | +2.43% | 98.4만 |
|---|
| 2026.01.06 | ₩124,227 | ₩128,417 | ₩123,573 | ₩127,376 | +2.54% | 95만 |
|---|
| 2026.01.05 | ₩121,384 | ₩125,895 | ₩120,857 | ₩124,734 | +2.76% | 82.4만 |
|---|
| 2026.01.02 | ₩122,399 | ₩123,306 | ₩120,837 | ₩121,531 | -0.71% | 67.8만 |
|---|
| 2025.12.31 | ₩123,640 | ₩123,686 | ₩121,865 | ₩122,252 | -1.12% | 61.6만 |
|---|
| 2025.12.30 | ₩123,653 | ₩124,547 | ₩123,119 | ₩123,439 | -0.17% | 44.8만 |
|---|
| 2025.12.29 | ₩124,747 | ₩125,014 | ₩122,852 | ₩123,813 | -0.75% | 41만 |
|---|
| 2025.12.26 | ₩123,173 | ₩125,041 | ₩122,519 | ₩124,747 | +1.28% | 49.1만 |
|---|
| 2025.12.24 | ₩123,933 | ₩124,774 | ₩122,999 | ₩123,373 | -0.45% | 45.6만 |
|---|
| 2025.12.23 | ₩124,987 | ₩124,987 | ₩123,146 | ₩123,693 | -1.04% | 74.5만 |
|---|
| 2025.12.22 | ₩127,696 | ₩127,776 | ₩124,774 | ₩125,148 | -2.00% | 66.5만 |
|---|
| 2025.12.19 | ₩126,402 | ₩129,565 | ₩125,882 | ₩127,443 | +0.82% | 137.6만 |
|---|
| 2025.12.18 | ₩127,590 | ₩128,891 | ₩126,836 | ₩127,443 | -0.12% | 89.7만 |
|---|
| 2025.12.17 | ₩127,750 | ₩129,405 | ₩126,953 | ₩127,189 | -0.44% | 59.3만 |
|---|
| 2025.12.16 | ₩127,870 | ₩129,211 | ₩126,776 | ₩128,110 | +0.19% | 92.2만 |
|---|
| 2025.12.15 | ₩130,058 | ₩130,272 | ₩127,283 | ₩127,776 | -1.75% | 66.6만 |
|---|
| 2025.12.12 | ₩130,646 | ₩131,526 | ₩128,924 | ₩129,164 | -1.13% | 90만 |
|---|
| 2025.12.11 | ₩127,603 | ₩131,406 | ₩126,729 | ₩129,965 | +1.85% | 93.2만 |
|---|
| 2025.12.10 | ₩123,640 | ₩127,843 | ₩122,172 | ₩127,750 | +3.32% | 117.9만 |
|---|
| 2025.12.09 | ₩123,439 | ₩129,164 | ₩121,318 | ₩124,454 | +0.82% | 131.2만 |
|---|
| 2025.12.08 | ₩125,281 | ₩125,281 | ₩121,291 | ₩122,892 | -1.91% | 121.5만 |
|---|
| 2025.12.05 | ₩127,510 | ₩128,577 | ₩125,321 | ₩126,122 | -1.09% | 69.8만 |
|---|
| 2025.12.04 | ₩136,784 | ₩139,053 | ₩126,669 | ₩127,670 | -6.66% | 155.5만 |
|---|
| 2025.12.03 | ₩131,953 | ₩133,968 | ₩129,471 | ₩131,633 | -0.24% | 155만 |
|---|
| 2025.12.02 | ₩137,064 | ₩137,078 | ₩131,940 | ₩131,953 | -3.73% | 91.8만 |
|---|
| 2025.12.01 | ₩140,000 | ₩140,040 | ₩135,196 | ₩136,664 | -2.38% | 109.5만 |
|---|
| 2025.11.28 | ₩140,734 | ₩141,001 | ₩139,453 | ₩140,361 | -0.27% | 27.1만 |
|---|
| 2025.11.26 | ₩140,614 | ₩141,228 | ₩138,119 | ₩140,107 | -0.36% | 70.3만 |
|---|
| 2025.11.25 | ₩138,212 | ₩141,401 | ₩137,318 | ₩140,708 | +1.81% | 59.5만 |
|---|
| 2025.11.24 | ₩136,758 | ₩139,813 | ₩135,997 | ₩138,306 | +1.13% | 73.9만 |
|---|
| 2025.11.21 | ₩134,262 | ₩137,612 | ₩133,448 | ₩135,997 | +1.29% | 69.9만 |
|---|
| 2025.11.20 | ₩139,533 | ₩140,761 | ₩134,222 | ₩134,422 | -3.66% | 83.5만 |
|---|
| 2025.11.19 | ₩136,184 | ₩138,786 | ₩135,730 | ₩138,185 | +1.47% | 91.5만 |
|---|
| 2025.11.18 | ₩133,662 | ₩137,905 | ₩133,315 | ₩137,104 | +2.58% | 138.8만 |
|---|
| 2025.11.17 | ₩134,636 | ₩136,264 | ₩132,388 | ₩133,675 | -0.71% | 112만 |
|---|
| 2025.11.14 | ₩130,806 | ₩135,903 | ₩130,754 | ₩135,810 | +3.83% | 75.7만 |
|---|
| 2025.11.13 | ₩133,488 | ₩134,782 | ₩131,953 | ₩132,781 | -0.53% | 85.3만 |
|---|
| 2025.11.12 | ₩133,208 | ₩135,523 | ₩132,621 | ₩134,115 | +0.68% | 62.1만 |
|---|
| 2025.11.11 | ₩133,008 | ₩135,623 | ₩131,413 | ₩133,221 | +0.16% | 71.5만 |
|---|
| 2025.11.10 | ₩127,336 | ₩134,569 | ₩126,776 | ₩133,221 | +4.62% | 161.8만 |
|---|
| 2025.11.07 | ₩123,760 | ₩125,241 | ₩122,919 | ₩125,054 | +1.05% | 53.5만 |
|---|
| 2025.11.06 | ₩125,908 | ₩127,283 | ₩121,758 | ₩123,760 | -1.71% | 74.8만 |
|---|
| 2025.11.05 | ₩125,695 | ₩126,629 | ₩124,013 | ₩125,962 | +0.21% | 65.1만 |
|---|
| 2025.11.04 | ₩125,081 | ₩127,483 | ₩124,694 | ₩126,822 | +1.39% | 90.8만 |
|---|
| 2025.11.03 | ₩126,669 | ₩126,882 | ₩124,587 | ₩126,522 | -0.12% | 58.7만 |
|---|
| 2025.10.31 | ₩124,307 | ₩127,296 | ₩123,800 | ₩126,215 | +1.54% | 60.1만 |
|---|
| 2025.10.30 | ₩125,214 | ₩127,830 | ₩123,960 | ₩124,040 | -0.94% | 53.9만 |
|---|
| 2025.10.29 | ₩126,976 | ₩128,457 | ₩124,761 | ₩126,028 | -0.75% | 95.2만 |
|---|
| 2025.10.28 | ₩128,550 | ₩129,084 | ₩124,574 | ₩126,976 | -1.22% | 64.3만 |
|---|
| 2025.10.27 | ₩128,951 | ₩130,432 | ₩127,256 | ₩128,337 | -0.48% | 86.6만 |
|---|
| 2025.10.24 | ₩128,751 | ₩129,338 | ₩127,803 | ₩128,777 | +0.02% | 70.4만 |
|---|
| 2025.10.23 | ₩126,989 | ₩128,844 | ₩126,562 | ₩128,564 | +1.24% | 58.8만 |
|---|
| 2025.10.22 | ₩127,990 | ₩128,751 | ₩126,042 | ₩127,416 | -0.45% | 104.5만 |
|---|
| 2025.10.21 | ₩124,333 | ₩129,792 | ₩124,107 | ₩128,110 | +3.04% | 125.2만 |
|---|
| 2025.10.20 | ₩122,866 | ₩124,814 | ₩122,692 | ₩124,147 | +1.04% | 56.3만 |
|---|
| 2025.10.17 | ₩121,304 | ₩123,399 | ₩121,224 | ₩122,052 | +0.62% | 111.3만 |
|---|
| 2025.10.16 | ₩123,987 | ₩124,881 | ₩118,422 | ₩121,491 | -2.01% | 82.7만 |
|---|
| 2025.10.15 | ₩125,454 | ₩127,309 | ₩123,333 | ₩123,506 | -1.55% | 79.1만 |
|---|
| 2025.10.14 | ₩124,387 | ₩127,670 | ₩123,704 | ₩125,495 | +0.89% | 83.6만 |
|---|
| 2025.10.13 | ₩121,491 | ₩124,667 | ₩121,011 | ₩124,414 | +2.41% | 61.5만 |
|---|
| 2025.10.10 | ₩123,052 | ₩123,421 | ₩120,410 | ₩120,797 | -1.83% | 59.3만 |
|---|