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 | ₩124,132 | ₩125,440 | ₩122,850 | ₩123,638 | -0.40% | 55.6만 |
| 2026.10.08 | ₩121,609 | ₩124,880 | ₩121,328 | ₩124,225 | +2.15% | 77.3만 |
| 2026.10.07 | ₩121,555 | ₩124,132 | ₩121,489 | ₩122,690 | +0.93% | 89.3만 |
| 2026.10.06 | ₩122,063 | ₩122,837 | ₩120,608 | ₩121,555 | -0.42% | 72.7만 |
| 2026.10.05 | ₩120,661 | ₩123,331 | ₩119,713 | ₩122,223 | +1.29% | 101.8만 |
| 2026.10.02 | ₩119,927 | ₩121,515 | ₩118,378 | ₩120,207 | +0.23% | 83.5만 |
| 2026.10.01 | ₩118,098 | ₩119,499 | ₩117,203 | ₩119,313 | +1.03% | 72.7만 |
| 2026.09.30 | ₩116,402 | ₩118,972 | ₩115,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,098 |
| +1.46% |
| 90.1만 |
| 2026.09.29 | ₩118,378 | ₩118,378 | ₩114,833 | ₩116,482 | -1.60% | 102.2만 |
|---|
| 2026.09.28 | ₩117,817 | ₩119,497 | ₩116,489 | ₩118,071 | +0.22% | 149.6만 |
|---|
| 2026.09.25 | ₩118,164 | ₩119,159 | ₩116,509 | ₩117,817 | -0.29% | 128.2만 |
|---|
| 2026.09.24 | ₩121,435 | ₩121,622 | ₩117,817 | ₩118,285 | -2.59% | 90.2만 |
|---|
| 2026.09.23 | ₩121,956 | ₩122,850 | ₩120,421 | ₩120,674 | -1.05% | 90만 |
|---|
| 2026.09.22 | ₩127,857 | ₩128,124 | ₩121,864 | ₩122,490 | -4.20% | 122.1만 |
|---|
| 2026.09.21 | ₩127,430 | ₩128,124 | ₩126,014 | ₩126,188 | -0.97% | 65.6만 |
|---|
| 2026.09.18 | ₩126,655 | ₩127,596 | ₩124,786 | ₩127,016 | +0.28% | 129.8만 |
|---|
| 2026.09.17 | ₩128,471 | ₩128,471 | ₩125,096 | ₩126,175 | -1.79% | 65.8만 |
|---|
| 2026.09.16 | ₩128,164 | ₩130,727 | ₩127,556 | ₩128,164 | 0.00% | 68.8만 |
|---|
| 2026.09.15 | ₩128,164 | ₩129,486 | ₩127,229 | ₩128,845 | +0.53% | 111.9만 |
|---|
| 2026.09.14 | ₩130,260 | ₩130,861 | ₩127,283 | ₩128,217 | -1.57% | 108.8만 |
|---|
| 2026.09.11 | ₩127,510 | ₩129,085 | ₩126,041 | ₩128,511 | +0.79% | 65.2만 |
|---|
| 2026.09.10 | ₩123,958 | ₩126,402 | ₩123,958 | ₩126,228 | +1.83% | 68.5만 |
|---|
| 2026.09.09 | ₩123,478 | ₩126,295 | ₩121,916 | ₩123,705 | +0.18% | 69.4만 |
|---|
| 2026.09.08 | ₩127,550 | ₩127,550 | ₩124,279 | ₩124,639 | -2.28% | 87.3만 |
|---|
| 2026.09.04 | ₩129,539 | ₩130,049 | ₩127,590 | ₩128,257 | -0.99% | 43.2만 |
|---|
| 2026.09.03 | ₩131,955 | ₩132,449 | ₩130,600 | ₩131,875 | -0.06% | 44.3만 |
|---|
| 2026.09.02 | ₩130,340 | ₩133,204 | ₩129,032 | ₩131,555 | +0.93% | 78.5만 |
|---|
| 2026.09.01 | ₩129,032 | ₩131,702 | ₩128,211 | ₩129,499 | +0.36% | 87.1만 |
|---|
| 2026.08.31 | ₩127,563 | ₩129,312 | ₩124,239 | ₩128,885 | +1.04% | 84.2만 |
|---|
| 2026.08.28 | ₩124,986 | ₩130,821 | ₩123,852 | ₩128,658 | +2.94% | 226만 |
|---|
| 2026.08.27 | ₩129,712 | ₩131,048 | ₩118,385 | ₩124,679 | -3.88% | 322만 |
|---|
| 2026.08.26 | ₩139,365 | ₩141,544 | ₩138,257 | ₩139,405 | +0.03% | 77.2만 |
|---|
| 2026.08.25 | ₩140,433 | ₩140,954 | ₩138,457 | ₩140,693 | +0.19% | 61.7만 |
|---|
| 2026.08.24 | ₩141,140 | ₩141,821 | ₩139,906 | ₩140,713 | -0.30% | 51.3만 |
|---|
| 2026.08.21 | ₩139,645 | ₩141,114 | ₩137,522 | ₩140,727 | +0.77% | 60.9만 |
|---|
| 2026.08.20 | ₩139,044 | ₩141,888 | ₩138,310 | ₩139,205 | +0.12% | 79만 |
|---|
| 2026.08.19 | ₩138,016 | ₩139,512 | ₩137,603 | ₩138,777 | +0.55% | 67.9만 |
|---|
| 2026.08.18 | ₩136,414 | ₩138,871 | ₩135,814 | ₩137,229 | +0.60% | 64.3만 |
|---|
| 2026.08.17 | ₩138,217 | ₩138,323 | ₩135,613 | ₩136,615 | -1.16% | 75.5만 |
|---|
| 2026.08.14 | ₩141,514 | ₩141,875 | ₩139,278 | ₩139,819 | -1.20% | 60.6만 |
|---|
| 2026.08.13 | ₩141,100 | ₩143,449 | ₩139,365 | ₩140,967 | -0.09% | 89.4만 |
|---|
| 2026.08.12 | ₩138,671 | ₩142,409 | ₩136,988 | ₩140,847 | +1.57% | 53.9만 |
|---|
| 2026.08.11 | ₩142,582 | ₩143,170 | ₩140,326 | ₩140,940 | -1.15% | 55.3만 |
|---|
| 2026.08.10 | ₩138,550 | ₩143,677 | ₩138,486 | ₩142,569 | +2.90% | 62.4만 |
|---|
| 2026.08.07 | ₩138,751 | ₩140,713 | ₩137,749 | ₩139,685 | +0.67% | 53.8만 |
|---|
| 2026.08.06 | ₩139,472 | ₩140,206 | ₩138,016 | ₩138,097 | -0.99% | 54.1만 |
|---|
| 2026.08.05 | ₩142,075 | ₩142,075 | ₩137,296 | ₩139,392 | -1.89% | 55.9만 |
|---|
| 2026.08.04 | ₩137,856 | ₩140,833 | ₩137,549 | ₩140,139 | +1.66% | 75.7만 |
|---|
| 2026.08.03 | ₩135,507 | ₩139,970 | ₩133,798 | ₩139,325 | +2.82% | 89.8만 |
|---|
| 2026.07.31 | ₩134,826 | ₩136,268 | ₩133,784 | ₩134,318 | -0.38% | 52.7만 |
|---|
| 2026.07.30 | ₩135,907 | ₩137,509 | ₩132,897 | ₩134,826 | -0.80% | 63.6만 |
|---|
| 2026.07.29 | ₩135,747 | ₩140,306 | ₩133,958 | ₩139,018 | +2.41% | 88.6만 |
|---|
| 2026.07.28 | ₩133,504 | ₩136,134 | ₩133,304 | ₩135,159 | +1.24% | 74.8만 |
|---|
| 2026.07.27 | ₩127,563 | ₩133,317 | ₩127,343 | ₩132,236 | +3.66% | 70.3만 |
|---|
| 2026.07.24 | ₩127,443 | ₩127,550 | ₩125,914 | ₩126,342 | -0.86% | 97.4만 |
|---|
| 2026.07.23 | ₩127,897 | ₩128,164 | ₩125,093 | ₩125,934 | -1.53% | 71.4만 |
|---|
| 2026.07.22 | ₩130,727 | ₩130,740 | ₩127,323 | ₩128,097 | -2.01% | 58.7만 |
|---|
| 2026.07.21 | ₩130,567 | ₩132,536 | ₩128,969 | ₩130,527 | -0.03% | 56.6만 |
|---|
| 2026.07.20 | ₩130,781 | ₩132,750 | ₩129,038 | ₩132,009 | +0.94% | 48.5만 |
|---|
| 2026.07.17 | ₩130,100 | ₩133,504 | ₩128,471 | ₩130,393 | +0.23% | 77.8만 |
|---|
| 2026.07.16 | ₩128,164 | ₩132,196 | ₩126,976 | ₩131,755 | +2.80% | 98만 |
|---|
| 2026.07.15 | ₩124,759 | ₩127,997 | ₩124,266 | ₩126,922 | +1.73% | 80.9만 |
|---|
| 2026.07.14 | ₩125,020 | ₩127,683 | ₩124,706 | ₩126,161 | +0.91% | 105만 |
|---|
| 2026.07.13 | ₩126,161 | ₩128,698 | ₩125,941 | ₩127,710 | +1.23% | 93.9만 |
|---|
| 2026.07.10 | ₩126,829 | ₩127,029 | ₩124,466 | ₩126,028 | -0.63% | 62.4만 |
|---|
| 2026.07.09 | ₩123,197 | ₩126,695 | ₩122,744 | ₩126,575 | +2.74% | 79.4만 |
|---|
| 2026.07.08 | ₩129,472 | ₩129,472 | ₩125,988 | ₩126,468 | -2.32% | 71.2만 |
|---|
| 2026.07.07 | ₩130,527 | ₩131,288 | ₩127,323 | ₩129,472 | -0.81% | 66.5만 |
|---|
| 2026.07.06 | ₩127,243 | ₩129,990 | ₩125,674 | ₩128,925 | +1.32% | 71.5만 |
|---|
| 2026.07.02 | ₩123,705 | ₩127,536 | ₩122,663 | ₩127,243 | +2.86% | 98.6만 |
|---|
| 2026.07.01 | ₩121,909 | ₩126,829 | ₩120,554 | ₩123,211 | +1.07% | 119.7만 |
|---|
| 2026.06.30 | ₩118,819 | ₩120,848 | ₩117,030 | ₩120,581 | +1.48% | 93.1만 |
|---|
| 2026.06.29 | ₩117,764 | ₩119,272 | ₩114,934 | ₩117,230 | -0.45% | 96.5만 |
|---|
| 2026.06.26 | ₩112,037 | ₩118,538 | ₩111,783 | ₩118,098 | +5.41% | 269.7만 |
|---|
| 2026.06.25 | ₩113,478 | ₩114,313 | ₩110,942 | ₩111,382 | -1.85% | 71.5만 |
|---|
| 2026.06.24 | ₩113,372 | ₩115,755 | ₩113,358 | ₩113,478 | +0.09% | 89.3만 |
|---|
| 2026.06.23 | ₩113,558 | ₩115,281 | ₩112,824 | ₩113,372 | -0.16% | 98.4만 |
|---|
| 2026.06.22 | ₩112,677 | ₩114,119 | ₩112,290 | ₩112,958 | +0.25% | 85만 |
|---|
| 2026.06.18 | ₩115,801 | ₩115,801 | ₩112,677 | ₩113,759 | -1.76% | 120.1만 |
|---|
| 2026.06.17 | ₩113,732 | ₩116,189 | ₩113,145 | ₩115,254 | +1.34% | 107.1만 |
|---|
| 2026.06.16 | ₩116,589 | ₩117,637 | ₩112,651 | ₩114,360 | -1.91% | 163.4만 |
|---|
| 2026.06.15 | ₩118,511 | ₩118,511 | ₩114,480 | ₩116,108 | -2.03% | 123.6만 |
|---|
| 2026.06.12 | ₩119,326 | ₩119,953 | ₩116,255 | ₩117,937 | -1.16% | 71.7만 |
|---|
| 2026.06.11 | ₩120,007 | ₩120,421 | ₩116,809 | ₩118,765 | -1.03% | 57.7만 |
|---|
| 2026.06.10 | ₩119,353 | ₩120,501 | ₩117,310 | ₩119,780 | +0.36% | 66.4만 |
|---|
| 2026.06.09 | ₩117,457 | ₩120,968 | ₩117,237 | ₩119,126 | +1.42% | 80.4만 |
|---|
| 2026.06.08 | ₩118,378 | ₩118,712 | ₩116,175 | ₩117,270 | -0.94% | 97.1만 |
|---|
| 2026.06.05 | ₩116,576 | ₩119,019 | ₩114,874 | ₩118,378 | +1.55% | 77.9만 |
|---|
| 2026.06.04 | ₩115,801 | ₩118,805 | ₩114,473 | ₩114,853 | -0.82% | 78.4만 |
|---|
| 2026.06.03 | ₩117,377 | ₩117,884 | ₩112,410 | ₩113,759 | -3.08% | 94.1만 |
|---|
| 2026.06.02 | ₩119,353 | ₩120,391 | ₩116,015 | ₩117,937 | -1.19% | 106.8만 |
|---|
| 2026.06.01 | ₩119,526 | ₩123,291 | ₩116,682 | ₩121,008 | +1.24% | 139.9만 |
|---|
| 2026.05.29 | ₩122,183 | ₩126,829 | ₩114,880 | ₩117,470 | -3.86% | 282.7만 |
|---|
| 2026.05.28 | ₩115,655 | ₩121,916 | ₩114,813 | ₩120,848 | +4.49% | 124.3만 |
|---|
| 2026.05.27 | ₩116,415 | ₩119,146 | ₩114,827 | ₩115,561 | -0.73% | 93.7만 |
|---|
| 2026.05.26 | ₩116,095 | ₩118,004 | ₩115,695 | ₩116,482 | +0.33% | 77.7만 |
|---|
| 2026.05.22 | ₩115,388 | ₩117,697 | ₩114,440 | ₩117,630 | +1.94% | 83.7만 |
|---|
| 2026.05.21 | ₩116,282 | ₩116,402 | ₩113,478 | ₩115,388 | -0.77% | 75.9만 |
|---|
| 2026.05.20 | ₩112,157 | ₩117,110 | ₩111,970 | ₩116,883 | +4.21% | 127.3만 |
|---|
| 2026.05.19 | ₩110,902 | ₩113,438 | ₩108,085 | ₩113,011 | +1.90% | 124만 |
|---|
| 2026.05.18 | ₩110,288 | ₩113,065 | ₩109,473 | ₩110,862 | +0.52% | 94.1만 |
|---|
| 2026.05.15 | ₩110,475 | ₩110,815 | ₩108,832 | ₩109,700 | -0.70% | 84.4만 |
|---|
| 2026.05.14 | ₩110,354 | ₩111,402 | ₩108,098 | ₩109,900 | -0.41% | 78.4만 |
|---|
| 2026.05.13 | ₩106,803 | ₩110,635 | ₩106,389 | ₩109,714 | +2.73% | 129.9만 |
|---|
| 2026.05.12 | ₩109,073 | ₩109,140 | ₩106,883 | ₩107,417 | -1.52% | 133.5만 |
|---|
| 2026.05.11 | ₩112,757 | ₩113,452 | ₩108,672 | ₩109,006 | -3.33% | 67.4만 |
|---|
| 2026.05.08 | ₩111,649 | ₩113,465 | ₩110,314 | ₩113,265 | +1.45% | 67.1만 |
|---|
| 2026.05.07 | ₩111,743 | ₩113,218 | ₩110,621 | ₩112,130 | +0.35% | 47.5만 |
|---|
| 2026.05.06 | ₩110,835 | ₩112,017 | ₩109,687 | ₩111,142 | +0.28% | 78.8만 |
|---|
| 2026.05.05 | ₩109,513 | ₩110,635 | ₩108,085 | ₩110,314 | +0.73% | 50.1만 |
|---|
| 2026.05.04 | ₩108,686 | ₩111,428 | ₩108,686 | ₩109,714 | +0.95% | 72.5만 |
|---|
| 2026.05.01 | ₩110,581 | ₩110,795 | ₩108,298 | ₩110,007 | -0.52% | 79.5만 |
|---|
| 2026.04.30 | ₩106,817 | ₩110,047 | ₩105,949 | ₩109,513 | +2.52% | 115.4만 |
|---|
| 2026.04.29 | ₩107,804 | ₩109,217 | ₩107,257 | ₩108,779 | +0.90% | 90.6만 |
|---|
| 2026.04.28 | ₩112,637 | ₩113,024 | ₩107,698 | ₩108,379 | -3.78% | 86.5만 |
|---|
| 2026.04.27 | ₩109,407 | ₩113,879 | ₩109,407 | ₩111,503 | +1.92% | 95.4만 |
|---|
| 2026.04.24 | ₩104,640 | ₩110,595 | ₩103,426 | ₩110,074 | +5.19% | 79.6만 |
|---|
| 2026.04.23 | ₩110,648 | ₩111,956 | ₩102,758 | ₩103,799 | -6.19% | 116.3만 |
|---|
| 2026.04.22 | ₩112,731 | ₩113,465 | ₩109,607 | ₩110,648 | -1.85% | 65.9만 |
|---|
| 2026.04.21 | ₩115,294 | ₩117,445 | ₩112,490 | ₩112,544 | -2.39% | 103.6만 |
|---|
| 2026.04.20 | ₩114,199 | ₩115,801 | ₩114,199 | ₩115,254 | +0.92% | 85.2만 |
|---|
| 2026.04.17 | ₩113,879 | ₩115,548 | ₩113,251 | ₩114,867 | +0.87% | 108.2만 |
|---|
| 2026.04.16 | ₩112,223 | ₩113,745 | ₩110,942 | ₩112,851 | +0.56% | 87.9만 |
|---|
| 2026.04.15 | ₩109,313 | ₩112,031 | ₩108,138 | ₩111,703 | +2.19% | 76.7만 |
|---|
| 2026.04.14 | ₩106,162 | ₩108,666 | ₩106,122 | ₩108,619 | +2.31% | 139.3만 |
|---|
| 2026.04.13 | ₩103,706 | ₩106,990 | ₩101,507 | ₩106,683 | +2.87% | 123.8만 |
|---|
| 2026.04.10 | ₩112,023 | ₩112,771 | ₩103,960 | ₩104,080 | -7.09% | 113.2만 |
|---|
| 2026.04.09 | ₩111,449 | ₩113,071 | ₩108,192 | ₩112,410 | +0.86% | 112.2만 |
|---|
| 2026.04.08 | ₩110,047 | ₩111,402 | ₩107,057 | ₩109,407 | -0.58% | 112.9만 |
|---|
| 2026.04.07 | ₩110,561 | ₩112,157 | ₩107,724 | ₩108,245 | -2.10% | 113.3만 |
|---|
| 2026.04.06 | ₩112,183 | ₩113,665 | ₩110,795 | ₩111,396 | -0.70% | 83.9만 |
|---|
| 2026.04.02 | ₩111,102 | ₩113,592 | ₩109,366 | ₩113,038 | +1.74% | 64만 |
|---|
| 2026.04.01 | ₩112,170 | ₩112,170 | ₩109,460 | ₩111,316 | -0.76% | 92.6만 |
|---|
| 2026.03.31 | ₩108,752 | ₩112,050 | ₩107,604 | ₩111,569 | +2.59% | 92.8만 |
|---|
| 2026.03.30 | ₩110,034 | ₩111,396 | ₩106,803 | ₩108,779 | -1.14% | 140.4만 |
|---|
| 2026.03.27 | ₩111,770 | ₩111,770 | ₩108,792 | ₩110,154 | -1.45% | 83.5만 |
|---|
| 2026.03.26 | ₩110,007 | ₩112,624 | ₩110,007 | ₩111,943 | +1.76% | 58.9만 |
|---|
| 2026.03.25 | ₩110,047 | ₩110,862 | ₩107,077 | ₩110,101 | +0.05% | 95.8만 |
|---|
| 2026.03.24 | ₩108,405 | ₩109,831 | ₩107,324 | ₩109,607 | +1.11% | 77.4만 |
|---|
| 2026.03.23 | ₩109,166 | ₩110,081 | ₩107,084 | ₩108,993 | -0.16% | 77.2만 |
|---|
| 2026.03.20 | ₩108,218 | ₩109,513 | ₩106,523 | ₩108,165 | -0.05% | 130.3만 |
|---|
| 2026.03.19 | ₩106,683 | ₩110,141 | ₩106,616 | ₩108,312 | +1.53% | 92.7만 |
|---|
| 2026.03.18 | ₩106,002 | ₩111,296 | ₩103,757 | ₩106,229 | +0.21% | 183.7만 |
|---|
| 2026.03.17 | ₩106,283 | ₩107,978 | ₩105,335 | ₩106,002 | -0.26% | 126.4만 |
|---|
| 2026.03.16 | ₩104,160 | ₩106,309 | ₩104,160 | ₩105,028 | +0.83% | 110.4만 |
|---|
| 2026.03.13 | ₩102,611 | ₩103,933 | ₩100,542 | ₩103,879 | +1.24% | 116만 |
|---|
| 2026.03.12 | ₩103,319 | ₩104,761 | ₩102,371 | ₩102,518 | -0.78% | 81.9만 |
|---|
| 2026.03.11 | ₩104,480 | ₩105,441 | ₩103,399 | ₩104,894 | +0.40% | 53.6만 |
|---|
| 2026.03.10 | ₩105,361 | ₩108,873 | ₩102,798 | ₩104,801 | -0.53% | 74.6만 |
|---|
| 2026.03.09 | ₩104,440 | ₩107,578 | ₩103,406 | ₩106,857 | +2.31% | 69.3만 |
|---|
| 2026.03.06 | ₩105,655 | ₩106,256 | ₩100,128 | ₩104,614 | -0.99% | 137.7만 |
|---|
| 2026.03.05 | ₩108,338 | ₩112,290 | ₩106,269 | ₩106,743 | -1.47% | 103만 |
|---|
| 2026.03.04 | ₩107,484 | ₩110,782 | ₩106,616 | ₩108,338 | +0.79% | 93.5만 |
|---|
| 2026.03.03 | ₩102,344 | ₩108,959 | ₩101,877 | ₩107,377 | +4.92% | 91.8만 |
|---|
| 2026.03.02 | ₩100,635 | ₩104,253 | ₩100,348 | ₩104,040 | +3.38% | 73만 |
|---|
| 2026.02.27 | ₩101,556 | ₩102,825 | ₩100,075 | ₩102,117 | +0.55% | 73.3만 |
|---|
| 2026.02.26 | ₩101,396 | ₩104,327 | ₩100,822 | ₩103,319 | +1.90% | 63.2만 |
|---|
| 2026.02.25 | ₩101,864 | ₩102,351 | ₩99,954 | ₩100,876 | -0.97% | 88.1만 |
|---|
| 2026.02.24 | ₩101,396 | ₩103,612 | ₩98,806 | ₩101,316 | -0.08% | 64.1만 |
|---|
| 2026.02.23 | ₩104,053 | ₩104,647 | ₩100,869 | ₩101,289 | -2.66% | 96.4만 |
|---|
| 2026.02.20 | ₩105,308 | ₩106,467 | ₩103,626 | ₩105,328 | +0.02% | 65만 |
|---|
| 2026.02.19 | ₩102,211 | ₩105,608 | ₩101,870 | ₩105,308 | +3.03% | 81.2만 |
|---|
| 2026.02.18 | ₩101,263 | ₩103,212 | ₩100,355 | ₩102,945 | +1.66% | 74.4만 |
|---|
| 2026.02.17 | ₩97,965 | ₩99,821 | ₩97,138 | ₩99,274 | +1.34% | 98.8만 |
|---|
| 2026.02.13 | ₩98,392 | ₩99,908 | ₩97,324 | ₩98,633 | +0.24% | 142.1만 |
|---|
| 2026.02.12 | ₩103,319 | ₩103,639 | ₩97,445 | ₩97,738 | -5.40% | 195.2만 |
|---|
| 2026.02.11 | ₩105,361 | ₩105,990 | ₩102,237 | ₩102,691 | -2.53% | 110.6만 |
|---|
| 2026.02.10 | ₩106,296 | ₩107,911 | ₩104,534 | ₩104,600 | -1.60% | 88.8만 |
|---|
| 2026.02.09 | ₩105,682 | ₩106,536 | ₩103,386 | ₩105,842 | +0.15% | 111.9만 |
|---|
| 2026.02.06 | ₩106,403 | ₩107,030 | ₩104,106 | ₩106,069 | -0.31% | 116.6만 |
|---|
| 2026.02.05 | ₩109,153 | ₩110,675 | ₩103,746 | ₩105,762 | -3.11% | 103.6만 |
|---|
| 2026.02.04 | ₩110,501 | ₩113,639 | ₩108,105 | ₩108,592 | -1.73% | 80.9만 |
|---|
| 2026.02.03 | ₩115,508 | ₩116,393 | ₩108,732 | ₩109,633 | -5.09% | 107.6만 |
|---|
| 2026.02.02 | ₩113,852 | ₩118,552 | ₩113,812 | ₩116,242 | +2.10% | 129.1만 |
|---|
| 2026.01.30 | ₩111,489 | ₩115,461 | ₩110,007 | ₩114,373 | +2.59% | 116.1만 |
|---|
| 2026.01.29 | ₩110,862 | ₩112,230 | ₩109,807 | ₩111,569 | +0.64% | 80.3만 |
|---|
| 2026.01.28 | ₩110,795 | ₩111,656 | ₩109,780 | ₩110,608 | -0.17% | 72.9만 |
|---|
| 2026.01.27 | ₩113,024 | ₩113,078 | ₩110,580 | ₩110,835 | -1.94% | 78.9만 |
|---|
| 2026.01.26 | ₩112,264 | ₩114,466 | ₩111,596 | ₩113,919 | +1.47% | 71.3만 |
|---|
| 2026.01.23 | ₩114,813 | ₩114,827 | ₩112,183 | ₩112,290 | -2.20% | 103.2만 |
|---|
| 2026.01.22 | ₩114,133 | ₩116,696 | ₩113,131 | ₩115,374 | +1.09% | 80.8만 |
|---|
| 2026.01.21 | ₩112,490 | ₩114,733 | ₩111,823 | ₩112,931 | +0.39% | 148.6만 |
|---|
| 2026.01.20 | ₩112,464 | ₩115,094 | ₩111,342 | ₩112,143 | -0.28% | 73.7만 |
|---|
| 2026.01.16 | ₩115,468 | ₩117,537 | ₩113,759 | ₩113,972 | -1.29% | 111.5만 |
|---|
| 2026.01.15 | ₩113,425 | ₩119,766 | ₩112,169 | ₩116,068 | +2.33% | 186.3만 |
|---|
| 2026.01.14 | ₩112,477 | ₩115,534 | ₩110,822 | ₩114,279 | +1.60% | 128.2만 |
|---|
| 2026.01.13 | ₩113,065 | ₩114,373 | ₩110,461 | ₩112,517 | -0.48% | 191만 |
|---|
| 2026.01.12 | ₩119,019 | ₩121,936 | ₩112,731 | ₩112,891 | -5.15% | 230.2만 |
|---|
| 2026.01.09 | ₩127,576 | ₩130,567 | ₩124,032 | ₩125,694 | -1.48% | 141.1만 |
|---|
| 2026.01.08 | ₩130,300 | ₩132,836 | ₩129,512 | ₩131,515 | +0.93% | 89.5만 |
|---|
| 2026.01.07 | ₩127,430 | ₩131,608 | ₩126,375 | ₩130,527 | +2.43% | 98.4만 |
|---|
| 2026.01.06 | ₩124,279 | ₩128,471 | ₩123,625 | ₩127,430 | +2.54% | 95만 |
|---|
| 2026.01.05 | ₩121,435 | ₩125,948 | ₩120,908 | ₩124,786 | +2.76% | 82.4만 |
|---|
| 2026.01.02 | ₩122,450 | ₩123,358 | ₩120,888 | ₩121,582 | -0.71% | 67.8만 |
|---|
| 2025.12.31 | ₩123,691 | ₩123,738 | ₩121,916 | ₩122,303 | -1.12% | 61.6만 |
|---|
| 2025.12.30 | ₩123,705 | ₩124,599 | ₩123,171 | ₩123,491 | -0.17% | 44.8만 |
|---|
| 2025.12.29 | ₩124,800 | ₩125,067 | ₩122,904 | ₩123,865 | -0.75% | 41만 |
|---|
| 2025.12.26 | ₩123,224 | ₩125,093 | ₩122,570 | ₩124,800 | +1.28% | 49.1만 |
|---|
| 2025.12.24 | ₩123,985 | ₩124,826 | ₩123,051 | ₩123,424 | -0.45% | 45.6만 |
|---|
| 2025.12.23 | ₩125,040 | ₩125,040 | ₩123,197 | ₩123,745 | -1.04% | 74.5만 |
|---|
| 2025.12.22 | ₩127,750 | ₩127,830 | ₩124,826 | ₩125,200 | -2.00% | 66.5만 |
|---|
| 2025.12.19 | ₩126,455 | ₩129,619 | ₩125,934 | ₩127,496 | +0.82% | 137.6만 |
|---|
| 2025.12.18 | ₩127,643 | ₩128,945 | ₩126,889 | ₩127,496 | -0.12% | 89.7만 |
|---|
| 2025.12.17 | ₩127,803 | ₩129,459 | ₩127,006 | ₩127,243 | -0.44% | 59.3만 |
|---|
| 2025.12.16 | ₩127,924 | ₩129,265 | ₩126,829 | ₩128,164 | +0.19% | 92.2만 |
|---|
| 2025.12.15 | ₩130,113 | ₩130,327 | ₩127,336 | ₩127,830 | -1.75% | 66.6만 |
|---|
| 2025.12.12 | ₩130,700 | ₩131,582 | ₩128,978 | ₩129,219 | -1.13% | 90만 |
|---|
| 2025.12.11 | ₩127,657 | ₩131,461 | ₩126,782 | ₩130,020 | +1.85% | 93.2만 |
|---|
| 2025.12.10 | ₩123,691 | ₩127,897 | ₩122,223 | ₩127,803 | +3.32% | 117.9만 |
|---|
| 2025.12.09 | ₩123,491 | ₩129,219 | ₩121,368 | ₩124,506 | +0.82% | 131.2만 |
|---|
| 2025.12.08 | ₩125,334 | ₩125,334 | ₩121,342 | ₩122,944 | -1.91% | 121.5만 |
|---|
| 2025.12.05 | ₩127,563 | ₩128,631 | ₩125,374 | ₩126,175 | -1.09% | 69.8만 |
|---|
| 2025.12.04 | ₩136,842 | ₩139,111 | ₩126,722 | ₩127,723 | -6.66% | 155.5만 |
|---|
| 2025.12.03 | ₩132,009 | ₩134,025 | ₩129,526 | ₩131,688 | -0.24% | 155만 |
|---|
| 2025.12.02 | ₩137,122 | ₩137,135 | ₩131,995 | ₩132,009 | -3.73% | 91.8만 |
|---|
| 2025.12.01 | ₩140,059 | ₩140,099 | ₩135,253 | ₩136,721 | -2.38% | 109.5만 |
|---|
| 2025.11.28 | ₩140,793 | ₩141,060 | ₩139,512 | ₩140,420 | -0.27% | 27.1만 |
|---|
| 2025.11.26 | ₩140,673 | ₩141,287 | ₩138,177 | ₩140,166 | -0.36% | 70.3만 |
|---|
| 2025.11.25 | ₩138,270 | ₩141,461 | ₩137,376 | ₩140,767 | +1.81% | 59.5만 |
|---|
| 2025.11.24 | ₩136,815 | ₩139,872 | ₩136,054 | ₩138,364 | +1.13% | 73.9만 |
|---|
| 2025.11.21 | ₩134,318 | ₩137,669 | ₩133,504 | ₩136,054 | +1.29% | 69.9만 |
|---|
| 2025.11.20 | ₩139,592 | ₩140,820 | ₩134,278 | ₩134,479 | -3.66% | 83.5만 |
|---|
| 2025.11.19 | ₩136,241 | ₩138,844 | ₩135,787 | ₩138,243 | +1.47% | 91.5만 |
|---|
| 2025.11.18 | ₩133,718 | ₩137,963 | ₩133,370 | ₩137,162 | +2.58% | 138.8만 |
|---|
| 2025.11.17 | ₩134,692 | ₩136,321 | ₩132,444 | ₩133,731 | -0.71% | 112만 |
|---|
| 2025.11.14 | ₩130,861 | ₩135,960 | ₩130,809 | ₩135,867 | +3.83% | 75.7만 |
|---|
| 2025.11.13 | ₩133,544 | ₩134,839 | ₩132,009 | ₩132,836 | -0.53% | 85.3만 |
|---|
| 2025.11.12 | ₩133,264 | ₩135,580 | ₩132,676 | ₩134,172 | +0.68% | 62.1만 |
|---|
| 2025.11.11 | ₩133,063 | ₩135,680 | ₩131,468 | ₩133,277 | +0.16% | 71.5만 |
|---|
| 2025.11.10 | ₩127,390 | ₩134,625 | ₩126,829 | ₩133,277 | +4.62% | 161.8만 |
|---|
| 2025.11.07 | ₩123,812 | ₩125,294 | ₩122,971 | ₩125,107 | +1.05% | 53.5만 |
|---|
| 2025.11.06 | ₩125,961 | ₩127,336 | ₩121,809 | ₩123,812 | -1.71% | 74.8만 |
|---|
| 2025.11.05 | ₩125,747 | ₩126,682 | ₩124,065 | ₩126,014 | +0.21% | 65.1만 |
|---|
| 2025.11.04 | ₩125,133 | ₩127,536 | ₩124,746 | ₩126,876 | +1.39% | 90.8만 |
|---|
| 2025.11.03 | ₩126,722 | ₩126,936 | ₩124,639 | ₩126,575 | -0.12% | 58.7만 |
|---|
| 2025.10.31 | ₩124,359 | ₩127,349 | ₩123,852 | ₩126,268 | +1.54% | 60.1만 |
|---|
| 2025.10.30 | ₩125,267 | ₩127,883 | ₩124,012 | ₩124,092 | -0.94% | 53.9만 |
|---|
| 2025.10.29 | ₩127,029 | ₩128,511 | ₩124,813 | ₩126,081 | -0.75% | 95.2만 |
|---|
| 2025.10.28 | ₩128,604 | ₩129,138 | ₩124,626 | ₩127,029 | -1.22% | 64.3만 |
|---|
| 2025.10.27 | ₩129,005 | ₩130,487 | ₩127,309 | ₩128,391 | -0.48% | 86.6만 |
|---|
| 2025.10.24 | ₩128,805 | ₩129,392 | ₩127,857 | ₩128,831 | +0.02% | 70.4만 |
|---|
| 2025.10.23 | ₩127,042 | ₩128,898 | ₩126,615 | ₩128,618 | +1.24% | 58.8만 |
|---|
| 2025.10.22 | ₩128,044 | ₩128,805 | ₩126,095 | ₩127,470 | -0.45% | 104.5만 |
|---|
| 2025.10.21 | ₩124,386 | ₩129,846 | ₩124,159 | ₩128,164 | +3.04% | 125.2만 |
|---|
| 2025.10.20 | ₩122,917 | ₩124,866 | ₩122,744 | ₩124,199 | +1.04% | 56.3만 |
|---|
| 2025.10.17 | ₩121,355 | ₩123,451 | ₩121,275 | ₩122,103 | +0.62% | 111.3만 |
|---|
| 2025.10.16 | ₩124,039 | ₩124,933 | ₩118,471 | ₩121,542 | -2.01% | 82.7만 |
|---|
| 2025.10.15 | ₩125,507 | ₩127,363 | ₩123,384 | ₩123,558 | -1.55% | 79.1만 |
|---|
| 2025.10.14 | ₩124,439 | ₩127,723 | ₩123,756 | ₩125,547 | +0.89% | 83.6만 |
|---|
| 2025.10.13 | ₩121,542 | ₩124,719 | ₩121,061 | ₩124,466 | +2.41% | 61.5만 |
|---|
| 2025.10.10 | ₩123,104 | ₩123,473 | ₩120,461 | ₩120,848 | -1.83% | 59.3만 |
|---|