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 | ₩124,024 | ₩125,331 | ₩122,744 | ₩123,531 | -0.40% | 55.6만 |
| 2026.10.08 | ₩121,503 | ₩124,771 | ₩121,223 | ₩124,118 | +2.15% | 77.3만 |
| 2026.10.07 | ₩121,450 | ₩124,024 | ₩121,383 | ₩122,584 | +0.93% | 89.3만 |
| 2026.10.06 | ₩121,957 | ₩122,730 | ₩120,503 | ₩121,450 | -0.42% | 72.7만 |
| 2026.10.05 | ₩120,556 | ₩123,224 | ₩119,609 | ₩122,117 | +1.29% | 101.8만 |
| 2026.10.02 | ₩119,822 | ₩121,410 | ₩118,275 | ₩120,103 | +0.23% | 83.5만 |
| 2026.10.01 | ₩117,995 | ₩119,396 | ₩117,101 | ₩119,209 | +1.03% | 72.7만 |
| 2026.09.30 | ₩116,301 | ₩118,869 | ₩115,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,995 |
| +1.46% |
| 90.1만 |
| 2026.09.29 | ₩118,275 | ₩118,275 | ₩114,734 | ₩116,381 | -1.60% | 102.2만 |
|---|
| 2026.09.28 | ₩117,715 | ₩119,393 | ₩116,388 | ₩117,968 | +0.22% | 149.6만 |
|---|
| 2026.09.25 | ₩118,062 | ₩119,055 | ₩116,408 | ₩117,715 | -0.29% | 128.2만 |
|---|
| 2026.09.24 | ₩121,330 | ₩121,516 | ₩117,715 | ₩118,182 | -2.59% | 90.2만 |
|---|
| 2026.09.23 | ₩121,850 | ₩122,744 | ₩120,316 | ₩120,569 | -1.05% | 90만 |
|---|
| 2026.09.22 | ₩127,746 | ₩128,012 | ₩121,758 | ₩122,383 | -4.20% | 122.1만 |
|---|
| 2026.09.21 | ₩127,319 | ₩128,012 | ₩125,905 | ₩126,078 | -0.97% | 65.6만 |
|---|
| 2026.09.18 | ₩126,545 | ₩127,486 | ₩124,678 | ₩126,905 | +0.28% | 129.8만 |
|---|
| 2026.09.17 | ₩128,359 | ₩128,359 | ₩124,987 | ₩126,065 | -1.79% | 65.8만 |
|---|
| 2026.09.16 | ₩128,052 | ₩130,614 | ₩127,446 | ₩128,052 | 0.00% | 68.8만 |
|---|
| 2026.09.15 | ₩128,052 | ₩129,373 | ₩127,119 | ₩128,733 | +0.53% | 111.9만 |
|---|
| 2026.09.14 | ₩130,147 | ₩130,747 | ₩127,172 | ₩128,106 | -1.57% | 108.8만 |
|---|
| 2026.09.11 | ₩127,399 | ₩128,973 | ₩125,932 | ₩128,399 | +0.79% | 65.2만 |
|---|
| 2026.09.10 | ₩123,851 | ₩126,292 | ₩123,851 | ₩126,118 | +1.83% | 68.5만 |
|---|
| 2026.09.09 | ₩123,371 | ₩126,185 | ₩121,810 | ₩123,597 | +0.18% | 69.4만 |
|---|
| 2026.09.08 | ₩127,439 | ₩127,439 | ₩124,171 | ₩124,531 | -2.28% | 87.3만 |
|---|
| 2026.09.04 | ₩129,426 | ₩129,936 | ₩127,479 | ₩128,146 | -0.99% | 43.2만 |
|---|
| 2026.09.03 | ₩131,841 | ₩132,334 | ₩130,487 | ₩131,761 | -0.06% | 44.3만 |
|---|
| 2026.09.02 | ₩130,227 | ₩133,088 | ₩128,920 | ₩131,441 | +0.93% | 78.5만 |
|---|
| 2026.09.01 | ₩128,920 | ₩131,587 | ₩128,099 | ₩129,386 | +0.36% | 87.1만 |
|---|
| 2026.08.31 | ₩127,452 | ₩129,200 | ₩124,131 | ₩128,773 | +1.04% | 84.2만 |
|---|
| 2026.08.28 | ₩124,878 | ₩130,707 | ₩123,744 | ₩128,546 | +2.94% | 226만 |
|---|
| 2026.08.27 | ₩129,600 | ₩130,934 | ₩118,282 | ₩124,571 | -3.88% | 322만 |
|---|
| 2026.08.26 | ₩139,244 | ₩141,421 | ₩138,137 | ₩139,284 | +0.03% | 77.2만 |
|---|
| 2026.08.25 | ₩140,311 | ₩140,831 | ₩138,337 | ₩140,571 | +0.19% | 61.7만 |
|---|
| 2026.08.24 | ₩141,018 | ₩141,698 | ₩139,784 | ₩140,591 | -0.30% | 51.3만 |
|---|
| 2026.08.21 | ₩139,524 | ₩140,991 | ₩137,403 | ₩140,604 | +0.77% | 60.9만 |
|---|
| 2026.08.20 | ₩138,924 | ₩141,765 | ₩138,190 | ₩139,084 | +0.12% | 79만 |
|---|
| 2026.08.19 | ₩137,897 | ₩139,390 | ₩137,483 | ₩138,657 | +0.55% | 67.9만 |
|---|
| 2026.08.18 | ₩136,296 | ₩138,750 | ₩135,696 | ₩137,110 | +0.60% | 64.3만 |
|---|
| 2026.08.17 | ₩138,097 | ₩138,203 | ₩135,496 | ₩136,496 | -1.16% | 75.5만 |
|---|
| 2026.08.14 | ₩141,391 | ₩141,751 | ₩139,157 | ₩139,697 | -1.20% | 60.6만 |
|---|
| 2026.08.13 | ₩140,978 | ₩143,324 | ₩139,244 | ₩140,844 | -0.09% | 89.4만 |
|---|
| 2026.08.12 | ₩138,550 | ₩142,285 | ₩136,869 | ₩140,724 | +1.57% | 53.9만 |
|---|
| 2026.08.11 | ₩142,458 | ₩143,045 | ₩140,204 | ₩140,818 | -1.15% | 55.3만 |
|---|
| 2026.08.10 | ₩138,430 | ₩143,552 | ₩138,366 | ₩142,445 | +2.90% | 62.4만 |
|---|
| 2026.08.07 | ₩138,630 | ₩140,591 | ₩137,630 | ₩139,564 | +0.67% | 53.8만 |
|---|
| 2026.08.06 | ₩139,350 | ₩140,084 | ₩137,897 | ₩137,977 | -0.99% | 54.1만 |
|---|
| 2026.08.05 | ₩141,952 | ₩141,952 | ₩137,176 | ₩139,270 | -1.89% | 55.9만 |
|---|
| 2026.08.04 | ₩137,736 | ₩140,711 | ₩137,430 | ₩140,017 | +1.66% | 75.7만 |
|---|
| 2026.08.03 | ₩135,389 | ₩139,848 | ₩133,681 | ₩139,204 | +2.82% | 89.8만 |
|---|
| 2026.07.31 | ₩134,709 | ₩136,149 | ₩133,668 | ₩134,202 | -0.38% | 52.7만 |
|---|
| 2026.07.30 | ₩135,789 | ₩137,390 | ₩132,781 | ₩134,709 | -0.80% | 63.6만 |
|---|
| 2026.07.29 | ₩135,629 | ₩140,184 | ₩133,842 | ₩138,897 | +2.41% | 88.6만 |
|---|
| 2026.07.28 | ₩133,388 | ₩136,016 | ₩133,188 | ₩135,042 | +1.24% | 74.8만 |
|---|
| 2026.07.27 | ₩127,452 | ₩133,201 | ₩127,232 | ₩132,121 | +3.66% | 70.3만 |
|---|
| 2026.07.24 | ₩127,332 | ₩127,439 | ₩125,805 | ₩126,232 | -0.86% | 97.4만 |
|---|
| 2026.07.23 | ₩127,786 | ₩128,052 | ₩124,985 | ₩125,825 | -1.53% | 71.4만 |
|---|
| 2026.07.22 | ₩130,614 | ₩130,627 | ₩127,212 | ₩127,986 | -2.01% | 58.7만 |
|---|
| 2026.07.21 | ₩130,453 | ₩132,421 | ₩128,857 | ₩130,413 | -0.03% | 56.6만 |
|---|
| 2026.07.20 | ₩130,667 | ₩132,634 | ₩128,926 | ₩131,894 | +0.94% | 48.5만 |
|---|
| 2026.07.17 | ₩129,987 | ₩133,388 | ₩128,359 | ₩130,280 | +0.23% | 77.8만 |
|---|
| 2026.07.16 | ₩128,052 | ₩132,081 | ₩126,865 | ₩131,641 | +2.80% | 98만 |
|---|
| 2026.07.15 | ₩124,651 | ₩127,886 | ₩124,158 | ₩126,812 | +1.73% | 80.9만 |
|---|
| 2026.07.14 | ₩124,911 | ₩127,572 | ₩124,598 | ₩126,052 | +0.91% | 105만 |
|---|
| 2026.07.13 | ₩126,052 | ₩128,586 | ₩125,832 | ₩127,599 | +1.23% | 93.9만 |
|---|
| 2026.07.10 | ₩126,719 | ₩126,919 | ₩124,358 | ₩125,918 | -0.63% | 62.4만 |
|---|
| 2026.07.09 | ₩123,090 | ₩126,585 | ₩122,637 | ₩126,465 | +2.74% | 79.4만 |
|---|
| 2026.07.08 | ₩129,360 | ₩129,360 | ₩125,878 | ₩126,358 | -2.32% | 71.2만 |
|---|
| 2026.07.07 | ₩130,413 | ₩131,174 | ₩127,212 | ₩129,360 | -0.81% | 66.5만 |
|---|
| 2026.07.06 | ₩127,132 | ₩129,877 | ₩125,565 | ₩128,813 | +1.32% | 71.5만 |
|---|
| 2026.07.02 | ₩123,597 | ₩127,426 | ₩122,557 | ₩127,132 | +2.86% | 98.6만 |
|---|
| 2026.07.01 | ₩121,803 | ₩126,719 | ₩120,449 | ₩123,104 | +1.07% | 119.7만 |
|---|
| 2026.06.30 | ₩118,715 | ₩120,743 | ₩116,928 | ₩120,476 | +1.48% | 93.1만 |
|---|
| 2026.06.29 | ₩117,662 | ₩119,169 | ₩114,834 | ₩117,128 | -0.45% | 96.5만 |
|---|
| 2026.06.26 | ₩111,939 | ₩118,435 | ₩111,686 | ₩117,995 | +5.41% | 269.7만 |
|---|
| 2026.06.25 | ₩113,380 | ₩114,213 | ₩110,845 | ₩111,286 | -1.85% | 71.5만 |
|---|
| 2026.06.24 | ₩113,273 | ₩115,654 | ₩113,260 | ₩113,380 | +0.09% | 89.3만 |
|---|
| 2026.06.23 | ₩113,460 | ₩115,181 | ₩112,726 | ₩113,273 | -0.16% | 98.4만 |
|---|
| 2026.06.22 | ₩112,579 | ₩114,020 | ₩112,193 | ₩112,860 | +0.25% | 85만 |
|---|
| 2026.06.18 | ₩115,701 | ₩115,701 | ₩112,579 | ₩113,660 | -1.76% | 120.1만 |
|---|
| 2026.06.17 | ₩113,633 | ₩116,088 | ₩113,046 | ₩115,154 | +1.34% | 107.1만 |
|---|
| 2026.06.16 | ₩116,488 | ₩117,535 | ₩112,553 | ₩114,260 | -1.91% | 163.4만 |
|---|
| 2026.06.15 | ₩118,409 | ₩118,409 | ₩114,380 | ₩116,008 | -2.03% | 123.6만 |
|---|
| 2026.06.12 | ₩119,222 | ₩119,849 | ₩116,154 | ₩117,835 | -1.16% | 71.7만 |
|---|
| 2026.06.11 | ₩119,902 | ₩120,316 | ₩116,708 | ₩118,662 | -1.03% | 57.7만 |
|---|
| 2026.06.10 | ₩119,249 | ₩120,396 | ₩117,208 | ₩119,676 | +0.36% | 66.4만 |
|---|
| 2026.06.09 | ₩117,355 | ₩120,863 | ₩117,135 | ₩119,022 | +1.42% | 80.4만 |
|---|
| 2026.06.08 | ₩118,275 | ₩118,609 | ₩116,074 | ₩117,168 | -0.94% | 97.1만 |
|---|
| 2026.06.05 | ₩116,474 | ₩118,915 | ₩114,774 | ₩118,275 | +1.55% | 77.9만 |
|---|
| 2026.06.04 | ₩115,701 | ₩118,702 | ₩114,374 | ₩114,754 | -0.82% | 78.4만 |
|---|
| 2026.06.03 | ₩117,275 | ₩117,782 | ₩112,313 | ₩113,660 | -3.08% | 94.1만 |
|---|
| 2026.06.02 | ₩119,249 | ₩120,287 | ₩115,914 | ₩117,835 | -1.19% | 106.8만 |
|---|
| 2026.06.01 | ₩119,422 | ₩123,184 | ₩116,581 | ₩120,903 | +1.24% | 139.9만 |
|---|
| 2026.05.29 | ₩122,077 | ₩126,719 | ₩114,780 | ₩117,368 | -3.86% | 282.7만 |
|---|
| 2026.05.28 | ₩115,554 | ₩121,810 | ₩114,714 | ₩120,743 | +4.49% | 124.3만 |
|---|
| 2026.05.27 | ₩116,314 | ₩119,042 | ₩114,727 | ₩115,461 | -0.73% | 93.7만 |
|---|
| 2026.05.26 | ₩115,994 | ₩117,902 | ₩115,594 | ₩116,381 | +0.33% | 77.7만 |
|---|
| 2026.05.22 | ₩115,287 | ₩117,595 | ₩114,340 | ₩117,528 | +1.94% | 83.7만 |
|---|
| 2026.05.21 | ₩116,181 | ₩116,301 | ₩113,380 | ₩115,287 | -0.77% | 75.9만 |
|---|
| 2026.05.20 | ₩112,059 | ₩117,008 | ₩111,873 | ₩116,781 | +4.21% | 127.3만 |
|---|
| 2026.05.19 | ₩110,805 | ₩113,340 | ₩107,991 | ₩112,913 | +1.90% | 124만 |
|---|
| 2026.05.18 | ₩110,192 | ₩112,966 | ₩109,378 | ₩110,765 | +0.52% | 94.1만 |
|---|
| 2026.05.15 | ₩110,379 | ₩110,719 | ₩108,738 | ₩109,605 | -0.70% | 84.4만 |
|---|
| 2026.05.14 | ₩110,259 | ₩111,306 | ₩108,004 | ₩109,805 | -0.41% | 78.4만 |
|---|
| 2026.05.13 | ₩106,710 | ₩110,539 | ₩106,297 | ₩109,618 | +2.73% | 129.9만 |
|---|
| 2026.05.12 | ₩108,978 | ₩109,045 | ₩106,790 | ₩107,324 | -1.52% | 133.5만 |
|---|
| 2026.05.11 | ₩112,660 | ₩113,353 | ₩108,578 | ₩108,911 | -3.33% | 67.4만 |
|---|
| 2026.05.08 | ₩111,552 | ₩113,366 | ₩110,219 | ₩113,166 | +1.45% | 67.1만 |
|---|
| 2026.05.07 | ₩111,646 | ₩113,120 | ₩110,525 | ₩112,033 | +0.35% | 47.5만 |
|---|
| 2026.05.06 | ₩110,739 | ₩111,919 | ₩109,592 | ₩111,046 | +0.28% | 78.8만 |
|---|
| 2026.05.05 | ₩109,418 | ₩110,539 | ₩107,991 | ₩110,219 | +0.73% | 50.1만 |
|---|
| 2026.05.04 | ₩108,591 | ₩111,331 | ₩108,591 | ₩109,618 | +0.95% | 72.5만 |
|---|
| 2026.05.01 | ₩110,485 | ₩110,699 | ₩108,204 | ₩109,912 | -0.52% | 79.5만 |
|---|
| 2026.04.30 | ₩106,724 | ₩109,952 | ₩105,857 | ₩109,418 | +2.52% | 115.4만 |
|---|
| 2026.04.29 | ₩107,711 | ₩109,122 | ₩107,164 | ₩108,685 | +0.90% | 90.6만 |
|---|
| 2026.04.28 | ₩112,539 | ₩112,926 | ₩107,604 | ₩108,284 | -3.78% | 86.5만 |
|---|
| 2026.04.27 | ₩109,311 | ₩113,780 | ₩109,311 | ₩111,406 | +1.92% | 95.4만 |
|---|
| 2026.04.24 | ₩104,550 | ₩110,499 | ₩103,336 | ₩109,978 | +5.19% | 79.6만 |
|---|
| 2026.04.23 | ₩110,552 | ₩111,859 | ₩102,669 | ₩103,709 | -6.19% | 116.3만 |
|---|
| 2026.04.22 | ₩112,633 | ₩113,366 | ₩109,512 | ₩110,552 | -1.85% | 65.9만 |
|---|
| 2026.04.21 | ₩115,194 | ₩117,343 | ₩112,393 | ₩112,446 | -2.39% | 103.6만 |
|---|
| 2026.04.20 | ₩114,100 | ₩115,701 | ₩114,100 | ₩115,154 | +0.92% | 85.2만 |
|---|
| 2026.04.17 | ₩113,780 | ₩115,447 | ₩113,153 | ₩114,767 | +0.87% | 108.2만 |
|---|
| 2026.04.16 | ₩112,126 | ₩113,647 | ₩110,845 | ₩112,753 | +0.56% | 87.9만 |
|---|
| 2026.04.15 | ₩109,218 | ₩111,934 | ₩108,044 | ₩111,606 | +2.19% | 76.7만 |
|---|
| 2026.04.14 | ₩106,070 | ₩108,571 | ₩106,030 | ₩108,524 | +2.31% | 139.3만 |
|---|
| 2026.04.13 | ₩103,616 | ₩106,897 | ₩101,419 | ₩106,590 | +2.87% | 123.8만 |
|---|
| 2026.04.10 | ₩111,926 | ₩112,673 | ₩103,869 | ₩103,989 | -7.09% | 113.2만 |
|---|
| 2026.04.09 | ₩111,352 | ₩112,973 | ₩108,098 | ₩112,313 | +0.86% | 112.2만 |
|---|
| 2026.04.08 | ₩109,952 | ₩111,306 | ₩106,964 | ₩109,311 | -0.58% | 112.9만 |
|---|
| 2026.04.07 | ₩110,465 | ₩112,059 | ₩107,631 | ₩108,151 | -2.10% | 113.3만 |
|---|
| 2026.04.06 | ₩112,086 | ₩113,567 | ₩110,699 | ₩111,299 | -0.70% | 83.9만 |
|---|
| 2026.04.02 | ₩111,005 | ₩113,493 | ₩109,271 | ₩112,940 | +1.74% | 64만 |
|---|
| 2026.04.01 | ₩112,073 | ₩112,073 | ₩109,365 | ₩111,219 | -0.76% | 92.6만 |
|---|
| 2026.03.31 | ₩108,658 | ₩111,953 | ₩107,511 | ₩111,472 | +2.59% | 92.8만 |
|---|
| 2026.03.30 | ₩109,938 | ₩111,299 | ₩106,710 | ₩108,685 | -1.14% | 140.4만 |
|---|
| 2026.03.27 | ₩111,672 | ₩111,672 | ₩108,698 | ₩110,058 | -1.45% | 83.5만 |
|---|
| 2026.03.26 | ₩109,912 | ₩112,526 | ₩109,912 | ₩111,846 | +1.76% | 58.9만 |
|---|
| 2026.03.25 | ₩109,952 | ₩110,765 | ₩106,984 | ₩110,005 | +0.05% | 95.8만 |
|---|
| 2026.03.24 | ₩108,311 | ₩109,736 | ₩107,231 | ₩109,512 | +1.11% | 77.4만 |
|---|
| 2026.03.23 | ₩109,071 | ₩109,985 | ₩106,991 | ₩108,898 | -0.16% | 77.2만 |
|---|
| 2026.03.20 | ₩108,124 | ₩109,418 | ₩106,430 | ₩108,071 | -0.05% | 130.3만 |
|---|
| 2026.03.19 | ₩106,590 | ₩110,045 | ₩106,524 | ₩108,218 | +1.53% | 92.7만 |
|---|
| 2026.03.18 | ₩105,910 | ₩111,199 | ₩103,666 | ₩106,137 | +0.21% | 183.7만 |
|---|
| 2026.03.17 | ₩106,190 | ₩107,884 | ₩105,243 | ₩105,910 | -0.26% | 126.4만 |
|---|
| 2026.03.16 | ₩104,069 | ₩106,217 | ₩104,069 | ₩104,936 | +0.83% | 110.4만 |
|---|
| 2026.03.13 | ₩102,522 | ₩103,843 | ₩100,454 | ₩103,789 | +1.24% | 116만 |
|---|
| 2026.03.12 | ₩103,229 | ₩104,670 | ₩102,282 | ₩102,429 | -0.78% | 81.9만 |
|---|
| 2026.03.11 | ₩104,389 | ₩105,350 | ₩103,309 | ₩104,803 | +0.40% | 53.6만 |
|---|
| 2026.03.10 | ₩105,270 | ₩108,778 | ₩102,709 | ₩104,710 | -0.53% | 74.6만 |
|---|
| 2026.03.09 | ₩104,349 | ₩107,484 | ₩103,316 | ₩106,764 | +2.31% | 69.3만 |
|---|
| 2026.03.06 | ₩105,563 | ₩106,164 | ₩100,041 | ₩104,523 | -0.99% | 137.7만 |
|---|
| 2026.03.05 | ₩108,244 | ₩112,193 | ₩106,177 | ₩106,650 | -1.47% | 103만 |
|---|
| 2026.03.04 | ₩107,391 | ₩110,685 | ₩106,524 | ₩108,244 | +0.79% | 93.5만 |
|---|
| 2026.03.03 | ₩102,255 | ₩108,865 | ₩101,788 | ₩107,284 | +4.92% | 91.8만 |
|---|
| 2026.03.02 | ₩100,548 | ₩104,163 | ₩100,261 | ₩103,949 | +3.38% | 73만 |
|---|
| 2026.02.27 | ₩101,468 | ₩102,735 | ₩99,988 | ₩102,028 | +0.55% | 73.3만 |
|---|
| 2026.02.26 | ₩101,308 | ₩104,236 | ₩100,735 | ₩103,229 | +1.90% | 63.2만 |
|---|
| 2026.02.25 | ₩101,775 | ₩102,262 | ₩99,868 | ₩100,788 | -0.97% | 88.1만 |
|---|
| 2026.02.24 | ₩101,308 | ₩103,522 | ₩98,720 | ₩101,228 | -0.08% | 64.1만 |
|---|
| 2026.02.23 | ₩103,963 | ₩104,556 | ₩100,781 | ₩101,201 | -2.66% | 96.4만 |
|---|
| 2026.02.20 | ₩105,216 | ₩106,374 | ₩103,536 | ₩105,236 | +0.02% | 65만 |
|---|
| 2026.02.19 | ₩102,122 | ₩105,517 | ₩101,782 | ₩105,216 | +3.03% | 81.2만 |
|---|
| 2026.02.18 | ₩101,175 | ₩103,122 | ₩100,268 | ₩102,855 | +1.66% | 74.4만 |
|---|
| 2026.02.17 | ₩97,880 | ₩99,734 | ₩97,053 | ₩99,187 | +1.34% | 98.8만 |
|---|
| 2026.02.13 | ₩98,307 | ₩99,821 | ₩97,240 | ₩98,547 | +0.24% | 142.1만 |
|---|
| 2026.02.12 | ₩103,229 | ₩103,549 | ₩97,360 | ₩97,653 | -5.40% | 195.2만 |
|---|
| 2026.02.11 | ₩105,270 | ₩105,898 | ₩102,149 | ₩102,602 | -2.53% | 110.6만 |
|---|
| 2026.02.10 | ₩106,204 | ₩107,818 | ₩104,443 | ₩104,509 | -1.60% | 88.8만 |
|---|
| 2026.02.09 | ₩105,590 | ₩106,444 | ₩103,296 | ₩105,750 | +0.15% | 111.9만 |
|---|
| 2026.02.06 | ₩106,310 | ₩106,937 | ₩104,016 | ₩105,977 | -0.31% | 116.6만 |
|---|
| 2026.02.05 | ₩109,058 | ₩110,579 | ₩103,656 | ₩105,670 | -3.11% | 103.6만 |
|---|
| 2026.02.04 | ₩110,405 | ₩113,540 | ₩108,011 | ₩108,498 | -1.73% | 80.9만 |
|---|
| 2026.02.03 | ₩115,407 | ₩116,292 | ₩108,638 | ₩109,538 | -5.09% | 107.6만 |
|---|
| 2026.02.02 | ₩113,753 | ₩118,449 | ₩113,713 | ₩116,141 | +2.10% | 129.1만 |
|---|
| 2026.01.30 | ₩111,392 | ₩115,361 | ₩109,912 | ₩114,273 | +2.59% | 116.1만 |
|---|
| 2026.01.29 | ₩110,765 | ₩112,133 | ₩109,712 | ₩111,472 | +0.64% | 80.3만 |
|---|
| 2026.01.28 | ₩110,699 | ₩111,559 | ₩109,685 | ₩110,512 | -0.17% | 72.9만 |
|---|
| 2026.01.27 | ₩112,926 | ₩112,980 | ₩110,484 | ₩110,739 | -1.94% | 78.9만 |
|---|
| 2026.01.26 | ₩112,166 | ₩114,367 | ₩111,499 | ₩113,820 | +1.47% | 71.3만 |
|---|
| 2026.01.23 | ₩114,714 | ₩114,727 | ₩112,086 | ₩112,193 | -2.20% | 103.2만 |
|---|
| 2026.01.22 | ₩114,033 | ₩116,594 | ₩113,033 | ₩115,274 | +1.09% | 80.8만 |
|---|
| 2026.01.21 | ₩112,393 | ₩114,634 | ₩111,726 | ₩112,833 | +0.39% | 148.6만 |
|---|
| 2026.01.20 | ₩112,366 | ₩114,994 | ₩111,246 | ₩112,046 | -0.28% | 73.7만 |
|---|
| 2026.01.16 | ₩115,367 | ₩117,435 | ₩113,660 | ₩113,873 | -1.29% | 111.5만 |
|---|
| 2026.01.15 | ₩113,326 | ₩119,662 | ₩112,071 | ₩115,968 | +2.33% | 186.3만 |
|---|
| 2026.01.14 | ₩112,379 | ₩115,434 | ₩110,725 | ₩114,180 | +1.60% | 128.2만 |
|---|
| 2026.01.13 | ₩112,966 | ₩114,273 | ₩110,365 | ₩112,419 | -0.48% | 191만 |
|---|
| 2026.01.12 | ₩118,915 | ₩121,830 | ₩112,633 | ₩112,793 | -5.15% | 230.2만 |
|---|
| 2026.01.09 | ₩127,466 | ₩130,453 | ₩123,924 | ₩125,585 | -1.48% | 141.1만 |
|---|
| 2026.01.08 | ₩130,187 | ₩132,721 | ₩129,400 | ₩131,401 | +0.93% | 89.5만 |
|---|
| 2026.01.07 | ₩127,319 | ₩131,494 | ₩126,265 | ₩130,413 | +2.43% | 98.4만 |
|---|
| 2026.01.06 | ₩124,171 | ₩128,359 | ₩123,517 | ₩127,319 | +2.54% | 95만 |
|---|
| 2026.01.05 | ₩121,330 | ₩125,838 | ₩120,803 | ₩124,678 | +2.76% | 82.4만 |
|---|
| 2026.01.02 | ₩122,343 | ₩123,251 | ₩120,783 | ₩121,476 | -0.71% | 67.8만 |
|---|
| 2025.12.31 | ₩123,584 | ₩123,631 | ₩121,810 | ₩122,197 | -1.12% | 61.6만 |
|---|
| 2025.12.30 | ₩123,597 | ₩124,491 | ₩123,064 | ₩123,384 | -0.17% | 44.8만 |
|---|
| 2025.12.29 | ₩124,691 | ₩124,958 | ₩122,797 | ₩123,757 | -0.75% | 41만 |
|---|
| 2025.12.26 | ₩123,117 | ₩124,985 | ₩122,464 | ₩124,691 | +1.28% | 49.1만 |
|---|
| 2025.12.24 | ₩123,877 | ₩124,718 | ₩122,944 | ₩123,317 | -0.45% | 45.6만 |
|---|
| 2025.12.23 | ₩124,931 | ₩124,931 | ₩123,090 | ₩123,637 | -1.04% | 74.5만 |
|---|
| 2025.12.22 | ₩127,639 | ₩127,719 | ₩124,718 | ₩125,091 | -2.00% | 66.5만 |
|---|
| 2025.12.19 | ₩126,345 | ₩129,506 | ₩125,825 | ₩127,386 | +0.82% | 137.6만 |
|---|
| 2025.12.18 | ₩127,532 | ₩128,833 | ₩126,779 | ₩127,386 | -0.12% | 89.7만 |
|---|
| 2025.12.17 | ₩127,692 | ₩129,346 | ₩126,896 | ₩127,132 | -0.44% | 59.3만 |
|---|
| 2025.12.16 | ₩127,812 | ₩129,153 | ₩126,719 | ₩128,052 | +0.19% | 92.2만 |
|---|
| 2025.12.15 | ₩130,000 | ₩130,213 | ₩127,225 | ₩127,719 | -1.75% | 66.6만 |
|---|
| 2025.12.12 | ₩130,587 | ₩131,467 | ₩128,866 | ₩129,106 | -1.13% | 90만 |
|---|
| 2025.12.11 | ₩127,546 | ₩131,347 | ₩126,672 | ₩129,907 | +1.85% | 93.2만 |
|---|
| 2025.12.10 | ₩123,584 | ₩127,786 | ₩122,117 | ₩127,692 | +3.32% | 117.9만 |
|---|
| 2025.12.09 | ₩123,384 | ₩129,106 | ₩121,263 | ₩124,398 | +0.82% | 131.2만 |
|---|
| 2025.12.08 | ₩125,225 | ₩125,225 | ₩121,236 | ₩122,837 | -1.91% | 121.5만 |
|---|
| 2025.12.05 | ₩127,452 | ₩128,519 | ₩125,265 | ₩126,065 | -1.09% | 69.8만 |
|---|
| 2025.12.04 | ₩136,723 | ₩138,990 | ₩126,612 | ₩127,612 | -6.66% | 155.5만 |
|---|
| 2025.12.03 | ₩131,894 | ₩133,908 | ₩129,413 | ₩131,574 | -0.24% | 155만 |
|---|
| 2025.12.02 | ₩137,003 | ₩137,016 | ₩131,881 | ₩131,894 | -3.73% | 91.8만 |
|---|
| 2025.12.01 | ₩139,937 | ₩139,977 | ₩135,135 | ₩136,603 | -2.38% | 109.5만 |
|---|
| 2025.11.28 | ₩140,671 | ₩140,938 | ₩139,390 | ₩140,297 | -0.27% | 27.1만 |
|---|
| 2025.11.26 | ₩140,551 | ₩141,165 | ₩138,057 | ₩140,044 | -0.36% | 70.3만 |
|---|
| 2025.11.25 | ₩138,150 | ₩141,338 | ₩137,256 | ₩140,644 | +1.81% | 59.5만 |
|---|
| 2025.11.24 | ₩136,696 | ₩139,751 | ₩135,936 | ₩138,243 | +1.13% | 73.9만 |
|---|
| 2025.11.21 | ₩134,202 | ₩137,550 | ₩133,388 | ₩135,936 | +1.29% | 69.9만 |
|---|
| 2025.11.20 | ₩139,470 | ₩140,698 | ₩134,162 | ₩134,362 | -3.66% | 83.5만 |
|---|
| 2025.11.19 | ₩136,122 | ₩138,724 | ₩135,669 | ₩138,123 | +1.47% | 91.5만 |
|---|
| 2025.11.18 | ₩133,601 | ₩137,843 | ₩133,255 | ₩137,043 | +2.58% | 138.8만 |
|---|
| 2025.11.17 | ₩134,575 | ₩136,202 | ₩132,329 | ₩133,615 | -0.71% | 112만 |
|---|
| 2025.11.14 | ₩130,747 | ₩135,842 | ₩130,695 | ₩135,749 | +3.83% | 75.7만 |
|---|
| 2025.11.13 | ₩133,428 | ₩134,722 | ₩131,894 | ₩132,721 | -0.53% | 85.3만 |
|---|
| 2025.11.12 | ₩133,148 | ₩135,462 | ₩132,561 | ₩134,055 | +0.68% | 62.1만 |
|---|
| 2025.11.11 | ₩132,948 | ₩135,562 | ₩131,354 | ₩133,161 | +0.16% | 71.5만 |
|---|
| 2025.11.10 | ₩127,279 | ₩134,508 | ₩126,719 | ₩133,161 | +4.62% | 161.8만 |
|---|
| 2025.11.07 | ₩123,704 | ₩125,185 | ₩122,864 | ₩124,998 | +1.05% | 53.5만 |
|---|
| 2025.11.06 | ₩125,852 | ₩127,225 | ₩121,703 | ₩123,704 | -1.71% | 74.8만 |
|---|
| 2025.11.05 | ₩125,638 | ₩126,572 | ₩123,957 | ₩125,905 | +0.21% | 65.1만 |
|---|
| 2025.11.04 | ₩125,025 | ₩127,426 | ₩124,638 | ₩126,765 | +1.39% | 90.8만 |
|---|
| 2025.11.03 | ₩126,612 | ₩126,825 | ₩124,531 | ₩126,465 | -0.12% | 58.7만 |
|---|
| 2025.10.31 | ₩124,251 | ₩127,239 | ₩123,744 | ₩126,158 | +1.54% | 60.1만 |
|---|
| 2025.10.30 | ₩125,158 | ₩127,772 | ₩123,904 | ₩123,984 | -0.94% | 53.9만 |
|---|
| 2025.10.29 | ₩126,919 | ₩128,399 | ₩124,704 | ₩125,972 | -0.75% | 95.2만 |
|---|
| 2025.10.28 | ₩128,493 | ₩129,026 | ₩124,518 | ₩126,919 | -1.22% | 64.3만 |
|---|
| 2025.10.27 | ₩128,893 | ₩130,373 | ₩127,199 | ₩128,279 | -0.48% | 86.6만 |
|---|
| 2025.10.24 | ₩128,693 | ₩129,280 | ₩127,746 | ₩128,719 | +0.02% | 70.4만 |
|---|
| 2025.10.23 | ₩126,932 | ₩128,786 | ₩126,505 | ₩128,506 | +1.24% | 58.8만 |
|---|
| 2025.10.22 | ₩127,932 | ₩128,693 | ₩125,985 | ₩127,359 | -0.45% | 104.5만 |
|---|
| 2025.10.21 | ₩124,278 | ₩129,733 | ₩124,051 | ₩128,052 | +3.04% | 125.2만 |
|---|
| 2025.10.20 | ₩122,810 | ₩124,758 | ₩122,637 | ₩124,091 | +1.04% | 56.3만 |
|---|
| 2025.10.17 | ₩121,250 | ₩123,344 | ₩121,170 | ₩121,997 | +0.62% | 111.3만 |
|---|
| 2025.10.16 | ₩123,931 | ₩124,824 | ₩118,369 | ₩121,436 | -2.01% | 82.7만 |
|---|
| 2025.10.15 | ₩125,398 | ₩127,252 | ₩123,277 | ₩123,451 | -1.55% | 79.1만 |
|---|
| 2025.10.14 | ₩124,331 | ₩127,612 | ₩123,648 | ₩125,438 | +0.89% | 83.6만 |
|---|
| 2025.10.13 | ₩121,436 | ₩124,611 | ₩120,956 | ₩124,358 | +2.41% | 61.5만 |
|---|
| 2025.10.10 | ₩122,997 | ₩123,365 | ₩120,356 | ₩120,743 | -1.83% | 59.3만 |
|---|