시장 데이터를 불러오는 중
전체 종목
헬스스트림 과거 주가
HealthStream, Inc. - Common Stock · HSTM · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HealthStream, Inc. - Common Stock · HSTM · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,410 | ₩44,358 | ₩43,183 | ₩44,251 | +1.94% | 21.8만 |
| 2026.10.08 | ₩42,875 | ₩43,410 | ₩42,622 | ₩43,370 | +1.15% | 18.9만 |
| 2026.10.07 | ₩41,673 | ₩43,303 | ₩41,673 | ₩42,875 | +2.88% | 22.8만 |
| 2026.10.06 | ₩42,181 | ₩42,421 | ₩41,553 | ₩41,820 | -0.85% | 18.3만 |
| 2026.10.05 | ₩41,259 | ₩42,528 | ₩41,259 | ₩42,127 | +2.10% | 20.1만 |
| 2026.10.02 | ₩40,992 | ₩41,353 | ₩40,698 | ₩41,166 | +0.42% | 15.6만 |
| 2026.10.01 | ₩39,790 | ₩40,778 | ₩39,723 | ₩40,551 | +1.91% | 19.2만 |
| 2026.09.30 | ₩39,670 | ₩40,471 | ₩39,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,683 |
| +0.03% |
| 22.3만 |
| 2026.09.29 | ₩38,908 | ₩39,750 | ₩38,227 | ₩39,723 | +2.09% | 15.4만 |
|---|
| 2026.09.28 | ₩38,735 | ₩39,082 | ₩38,508 | ₩38,922 | +0.48% | 14.5만 |
|---|
| 2026.09.25 | ₩38,454 | ₩39,149 | ₩38,147 | ₩38,868 | +1.08% | 19.6만 |
|---|
| 2026.09.24 | ₩38,414 | ₩38,721 | ₩38,200 | ₩38,561 | +0.38% | 14.5만 |
|---|
| 2026.09.23 | ₩38,748 | ₩38,882 | ₩38,227 | ₩38,414 | -0.86% | 14.4만 |
|---|
| 2026.09.22 | ₩39,189 | ₩39,282 | ₩38,655 | ₩38,748 | -1.12% | 12.8만 |
|---|
| 2026.09.21 | ₩39,256 | ₩39,696 | ₩38,454 | ₩38,842 | -1.05% | 17.6만 |
|---|
| 2026.09.18 | ₩38,681 | ₩39,202 | ₩38,134 | ₩39,042 | +0.93% | 41.3만 |
|---|
| 2026.09.17 | ₩39,483 | ₩39,870 | ₩38,788 | ₩38,988 | -1.25% | 18만 |
|---|
| 2026.09.16 | ₩39,029 | ₩39,643 | ₩39,029 | ₩39,296 | +0.68% | 18.1만 |
|---|
| 2026.09.15 | ₩39,990 | ₩39,990 | ₩39,095 | ₩39,603 | -0.97% | 20.3만 |
|---|
| 2026.09.14 | ₩39,189 | ₩39,803 | ₩38,882 | ₩39,576 | +0.99% | 17.4만 |
|---|
| 2026.09.11 | ₩38,868 | ₩39,296 | ₩38,134 | ₩38,882 | +0.03% | 15만 |
|---|
| 2026.09.10 | ₩38,160 | ₩38,708 | ₩38,080 | ₩38,574 | +1.09% | 19.6만 |
|---|
| 2026.09.09 | ₩38,214 | ₩38,521 | ₩37,599 | ₩38,294 | +0.21% | 22.2만 |
|---|
| 2026.09.08 | ₩39,109 | ₩39,109 | ₩37,800 | ₩38,361 | -1.91% | 28.4만 |
|---|
| 2026.09.04 | ₩39,376 | ₩39,576 | ₩38,735 | ₩39,002 | -0.95% | 20.4만 |
|---|
| 2026.09.03 | ₩40,057 | ₩40,471 | ₩39,122 | ₩39,723 | -0.83% | 24만 |
|---|
| 2026.09.02 | ₩39,590 | ₩40,164 | ₩39,256 | ₩39,763 | +0.44% | 17.4만 |
|---|
| 2026.09.01 | ₩38,655 | ₩39,670 | ₩38,521 | ₩39,630 | +2.52% | 22.7만 |
|---|
| 2026.08.31 | ₩39,135 | ₩39,162 | ₩38,428 | ₩38,802 | -0.85% | 17.8만 |
|---|
| 2026.08.28 | ₩38,548 | ₩39,469 | ₩38,281 | ₩39,242 | +1.80% | 17.2만 |
|---|
| 2026.08.27 | ₩38,387 | ₩39,015 | ₩38,281 | ₩38,508 | +0.31% | 11.8만 |
|---|
| 2026.08.26 | ₩38,494 | ₩38,655 | ₩38,281 | ₩38,414 | -0.21% | 14.7만 |
|---|
| 2026.08.25 | ₩38,441 | ₩39,135 | ₩38,094 | ₩38,561 | +0.31% | 13.5만 |
|---|
| 2026.08.24 | ₩38,561 | ₩39,656 | ₩37,987 | ₩38,441 | -0.31% | 20만 |
|---|
| 2026.08.21 | ₩38,107 | ₩38,628 | ₩37,586 | ₩38,561 | +1.19% | 37.5만 |
|---|
| 2026.08.20 | ₩37,840 | ₩38,708 | ₩37,586 | ₩38,187 | +0.92% | 20.3만 |
|---|
| 2026.08.19 | ₩38,241 | ₩38,828 | ₩38,054 | ₩38,134 | -0.28% | 22.9만 |
|---|
| 2026.08.18 | ₩37,720 | ₩38,414 | ₩37,680 | ₩38,080 | +0.96% | 17.4만 |
|---|
| 2026.08.17 | ₩38,508 | ₩38,655 | ₩37,386 | ₩37,426 | -2.81% | 15.9만 |
|---|
| 2026.08.14 | ₩38,802 | ₩39,122 | ₩37,933 | ₩38,655 | -0.38% | 14.5만 |
|---|
| 2026.08.13 | ₩38,174 | ₩38,988 | ₩37,840 | ₩38,761 | +1.54% | 18만 |
|---|
| 2026.08.12 | ₩37,813 | ₩38,040 | ₩37,065 | ₩37,880 | +0.18% | 23.8만 |
|---|
| 2026.08.11 | ₩39,269 | ₩39,870 | ₩37,786 | ₩37,880 | -3.54% | 20.2만 |
|---|
| 2026.08.10 | ₩38,187 | ₩39,643 | ₩37,960 | ₩39,229 | +2.73% | 23.7만 |
|---|
| 2026.08.07 | ₩37,653 | ₩38,895 | ₩37,653 | ₩38,361 | +1.88% | 17.9만 |
|---|
| 2026.08.06 | ₩37,265 | ₩37,786 | ₩36,785 | ₩37,559 | +0.79% | 28.7만 |
|---|
| 2026.08.05 | ₩39,590 | ₩39,590 | ₩37,132 | ₩37,412 | -5.50% | 24.6만 |
|---|
| 2026.08.04 | ₩38,494 | ₩41,553 | ₩37,867 | ₩39,803 | +3.40% | 37.1만 |
|---|
| 2026.08.03 | ₩37,907 | ₩38,574 | ₩37,813 | ₩37,840 | -0.18% | 15.1만 |
|---|
| 2026.07.31 | ₩37,332 | ₩37,786 | ₩36,945 | ₩37,452 | +0.32% | 15.5만 |
|---|
| 2026.07.30 | ₩38,748 | ₩39,269 | ₩37,038 | ₩37,666 | -2.79% | 15.1만 |
|---|
| 2026.07.29 | ₩38,788 | ₩39,643 | ₩38,588 | ₩39,443 | +1.69% | 15.9만 |
|---|
| 2026.07.28 | ₩37,800 | ₩38,561 | ₩37,613 | ₩38,534 | +1.94% | 17.4만 |
|---|
| 2026.07.27 | ₩36,598 | ₩37,639 | ₩35,235 | ₩37,225 | +1.72% | 17.3만 |
|---|
| 2026.07.24 | ₩35,502 | ₩36,304 | ₩35,102 | ₩36,250 | +2.11% | 17.7만 |
|---|
| 2026.07.23 | ₩35,462 | ₩35,850 | ₩35,075 | ₩35,249 | -0.60% | 23.4만 |
|---|
| 2026.07.22 | ₩37,092 | ₩37,092 | ₩35,903 | ₩35,916 | -3.17% | 23.6만 |
|---|
| 2026.07.21 | ₩37,479 | ₩38,013 | ₩36,972 | ₩37,185 | -0.78% | 18.1만 |
|---|
| 2026.07.20 | ₩38,040 | ₩38,414 | ₩37,359 | ₩37,840 | -0.53% | 10.8만 |
|---|
| 2026.07.17 | ₩38,468 | ₩38,815 | ₩37,746 | ₩38,040 | -1.11% | 13.2만 |
|---|
| 2026.07.16 | ₩37,867 | ₩38,775 | ₩37,867 | ₩38,655 | +2.08% | 15.1만 |
|---|
| 2026.07.15 | ₩37,987 | ₩38,708 | ₩37,666 | ₩37,733 | -0.67% | 12.6만 |
|---|
| 2026.07.14 | ₩38,054 | ₩38,120 | ₩37,680 | ₩37,960 | -0.25% | 14만 |
|---|
| 2026.07.13 | ₩37,399 | ₩38,922 | ₩37,252 | ₩38,361 | +2.57% | 17.2만 |
|---|
| 2026.07.10 | ₩37,613 | ₩38,147 | ₩36,905 | ₩37,506 | -0.28% | 15.6만 |
|---|
| 2026.07.09 | ₩37,372 | ₩37,639 | ₩36,985 | ₩37,426 | +0.14% | 17.5만 |
|---|
| 2026.07.08 | ₩37,867 | ₩38,574 | ₩37,546 | ₩37,639 | -0.60% | 18.1만 |
|---|
| 2026.07.07 | ₩39,162 | ₩40,070 | ₩37,893 | ₩38,000 | -2.97% | 19.7만 |
|---|
| 2026.07.06 | ₩37,840 | ₩38,962 | ₩37,399 | ₩38,828 | +2.61% | 20.4만 |
|---|
| 2026.07.02 | ₩37,840 | ₩38,454 | ₩37,386 | ₩37,947 | +0.28% | 18.5만 |
|---|
| 2026.07.01 | ₩36,531 | ₩38,094 | ₩36,384 | ₩37,773 | +3.40% | 22만 |
|---|
| 2026.06.30 | ₩36,290 | ₩37,292 | ₩35,396 | ₩36,397 | +0.29% | 18.7만 |
|---|
| 2026.06.29 | ₩35,957 | ₩37,279 | ₩35,957 | ₩36,237 | +0.78% | 28.7만 |
|---|
| 2026.06.26 | ₩34,327 | ₩35,836 | ₩34,327 | ₩35,703 | +4.01% | 68.2만 |
|---|
| 2026.06.25 | ₩34,848 | ₩35,142 | ₩34,140 | ₩34,327 | -1.49% | 18.1만 |
|---|
| 2026.06.24 | ₩34,367 | ₩35,249 | ₩34,073 | ₩34,875 | +1.48% | 15.6만 |
|---|
| 2026.06.23 | ₩33,980 | ₩34,728 | ₩33,953 | ₩34,274 | +0.86% | 14.1만 |
|---|
| 2026.06.22 | ₩34,153 | ₩34,607 | ₩33,766 | ₩33,873 | -0.82% | 16.6만 |
|---|
| 2026.06.18 | ₩34,781 | ₩35,035 | ₩34,020 | ₩34,247 | -1.54% | 31.6만 |
|---|
| 2026.06.17 | ₩34,193 | ₩35,743 | ₩34,193 | ₩34,728 | +1.56% | 24.3만 |
|---|
| 2026.06.16 | ₩34,661 | ₩35,075 | ₩33,886 | ₩34,434 | -0.66% | 11.2만 |
|---|
| 2026.06.15 | ₩34,701 | ₩35,315 | ₩34,447 | ₩34,554 | -0.42% | 15.2만 |
|---|
| 2026.06.12 | ₩34,981 | ₩35,502 | ₩34,781 | ₩34,901 | -0.23% | 18.1만 |
|---|
| 2026.06.11 | ₩35,102 | ₩35,382 | ₩34,407 | ₩35,022 | -0.23% | 21.9만 |
|---|
| 2026.06.10 | ₩34,794 | ₩35,382 | ₩34,581 | ₩35,155 | +1.04% | 16.5만 |
|---|
| 2026.06.09 | ₩34,260 | ₩34,981 | ₩34,207 | ₩34,728 | +1.36% | 19.4만 |
|---|
| 2026.06.08 | ₩33,819 | ₩34,567 | ₩33,793 | ₩34,260 | +1.30% | 20만 |
|---|
| 2026.06.05 | ₩33,779 | ₩34,434 | ₩33,178 | ₩33,713 | -0.20% | 18.6만 |
|---|
| 2026.06.04 | ₩33,098 | ₩34,380 | ₩33,005 | ₩33,779 | +2.06% | 23.1만 |
|---|
| 2026.06.03 | ₩33,592 | ₩33,672 | ₩32,457 | ₩32,778 | -2.43% | 27.5만 |
|---|
| 2026.06.02 | ₩34,046 | ₩34,527 | ₩33,566 | ₩33,686 | -1.06% | 25.1만 |
|---|
| 2026.06.01 | ₩33,365 | ₩34,260 | ₩33,325 | ₩34,180 | +2.44% | 30.3만 |
|---|
| 2026.05.29 | ₩32,951 | ₩34,153 | ₩32,871 | ₩33,352 | +1.22% | 27.8만 |
|---|
| 2026.05.28 | ₩32,551 | ₩33,405 | ₩32,524 | ₩32,898 | +1.07% | 30.4만 |
|---|
| 2026.05.27 | ₩32,551 | ₩33,018 | ₩32,230 | ₩32,390 | -0.49% | 17만 |
|---|
| 2026.05.26 | ₩31,762 | ₩32,617 | ₩31,509 | ₩32,551 | +2.48% | 17.1만 |
|---|
| 2026.05.22 | ₩31,642 | ₩31,843 | ₩31,148 | ₩31,803 | +0.51% | 22.3만 |
|---|
| 2026.05.21 | ₩31,776 | ₩32,003 | ₩31,108 | ₩31,616 | -0.50% | 22.6만 |
|---|
| 2026.05.20 | ₩32,364 | ₩32,591 | ₩31,749 | ₩31,949 | -1.28% | 33.1만 |
|---|
| 2026.05.19 | ₩31,829 | ₩33,365 | ₩31,442 | ₩32,631 | +2.52% | 37.2만 |
|---|
| 2026.05.18 | ₩30,293 | ₩31,883 | ₩30,293 | ₩31,736 | +4.76% | 26.6만 |
|---|
| 2026.05.15 | ₩30,440 | ₩30,774 | ₩29,959 | ₩30,320 | -0.39% | 43.1만 |
|---|
| 2026.05.14 | ₩30,667 | ₩31,188 | ₩30,186 | ₩30,440 | -0.74% | 19.5만 |
|---|
| 2026.05.13 | ₩31,028 | ₩31,068 | ₩30,267 | ₩30,574 | -1.46% | 24.6만 |
|---|
| 2026.05.12 | ₩30,827 | ₩31,616 | ₩30,480 | ₩31,201 | +1.21% | 30.1만 |
|---|
| 2026.05.11 | ₩31,696 | ₩32,203 | ₩30,854 | ₩30,881 | -2.57% | 32.4만 |
|---|
| 2026.05.08 | ₩31,455 | ₩32,110 | ₩30,707 | ₩32,003 | +1.74% | 45.1만 |
|---|
| 2026.05.07 | ₩30,614 | ₩31,642 | ₩30,520 | ₩31,442 | +2.71% | 34.8만 |
|---|
| 2026.05.06 | ₩32,203 | ₩32,350 | ₩30,267 | ₩30,921 | -3.98% | 36만 |
|---|
| 2026.05.05 | ₩29,732 | ₩32,591 | ₩28,971 | ₩32,537 | +9.43% | 42.2만 |
|---|
| 2026.05.04 | ₩27,582 | ₩28,704 | ₩27,168 | ₩28,383 | +2.91% | 35.7만 |
|---|
| 2026.05.01 | ₩27,782 | ₩28,637 | ₩27,595 | ₩27,675 | -0.38% | 19.8만 |
|---|
| 2026.04.30 | ₩28,223 | ₩28,437 | ₩27,649 | ₩27,729 | -1.75% | 21.1만 |
|---|
| 2026.04.29 | ₩28,744 | ₩28,744 | ₩28,103 | ₩28,343 | -1.39% | 18.1만 |
|---|
| 2026.04.28 | ₩28,650 | ₩29,051 | ₩28,330 | ₩28,904 | +0.89% | 16.2만 |
|---|
| 2026.04.27 | ₩28,316 | ₩29,064 | ₩28,316 | ₩28,624 | +1.08% | 13.4만 |
|---|
| 2026.04.24 | ₩27,769 | ₩28,477 | ₩27,635 | ₩28,463 | +2.50% | 19.9만 |
|---|
| 2026.04.23 | ₩28,704 | ₩28,717 | ₩27,715 | ₩27,916 | -2.75% | 15.9만 |
|---|
| 2026.04.22 | ₩28,543 | ₩29,064 | ₩28,477 | ₩28,704 | +0.56% | 13.5만 |
|---|
| 2026.04.21 | ₩28,503 | ₩28,837 | ₩28,450 | ₩28,557 | +0.19% | 14.7만 |
|---|
| 2026.04.20 | ₩28,837 | ₩29,278 | ₩28,503 | ₩28,503 | -1.16% | 14만 |
|---|
| 2026.04.17 | ₩28,744 | ₩29,118 | ₩28,650 | ₩29,024 | +0.98% | 17.2만 |
|---|
| 2026.04.16 | ₩28,023 | ₩28,624 | ₩27,916 | ₩28,530 | +1.81% | 17.3만 |
|---|
| 2026.04.15 | ₩27,168 | ₩28,236 | ₩27,168 | ₩28,103 | +3.44% | 22.4만 |
|---|
| 2026.04.14 | ₩27,154 | ₩27,609 | ₩27,128 | ₩27,168 | +0.05% | 19만 |
|---|
| 2026.04.13 | ₩26,580 | ₩27,689 | ₩26,513 | ₩27,208 | +2.36% | 21.6만 |
|---|
| 2026.04.10 | ₩26,593 | ₩26,941 | ₩26,246 | ₩26,553 | -0.15% | 26.4만 |
|---|
| 2026.04.09 | ₩26,994 | ₩27,194 | ₩26,500 | ₩26,593 | -1.48% | 21.6만 |
|---|
| 2026.04.08 | ₩27,836 | ₩28,076 | ₩27,128 | ₩27,154 | -2.45% | 20.1만 |
|---|
| 2026.04.07 | ₩27,355 | ₩27,862 | ₩27,275 | ₩27,448 | +0.34% | 20.5만 |
|---|
| 2026.04.06 | ₩27,315 | ₩27,622 | ₩26,914 | ₩27,248 | -0.24% | 18.4만 |
|---|
| 2026.04.02 | ₩26,954 | ₩27,462 | ₩26,714 | ₩27,315 | +1.34% | 16.5만 |
|---|
| 2026.04.01 | ₩27,689 | ₩27,796 | ₩27,141 | ₩27,248 | -1.59% | 16.8만 |
|---|
| 2026.03.31 | ₩28,250 | ₩28,276 | ₩27,568 | ₩27,662 | -2.08% | 28.8만 |
|---|
| 2026.03.30 | ₩28,276 | ₩28,450 | ₩28,023 | ₩28,169 | -0.38% | 21.2만 |
|---|
| 2026.03.27 | ₩28,129 | ₩28,370 | ₩27,929 | ₩28,183 | +0.19% | 21.3만 |
|---|
| 2026.03.26 | ₩28,236 | ₩28,757 | ₩27,862 | ₩28,383 | +0.52% | 17만 |
|---|
| 2026.03.25 | ₩28,129 | ₩28,490 | ₩27,622 | ₩28,356 | +0.81% | 27.2만 |
|---|
| 2026.03.24 | ₩28,009 | ₩28,316 | ₩27,715 | ₩28,009 | 0.00% | 35.1만 |
|---|
| 2026.03.23 | ₩27,448 | ₩28,343 | ₩27,208 | ₩28,223 | +2.82% | 36.1만 |
|---|
| 2026.03.20 | ₩27,488 | ₩27,729 | ₩26,981 | ₩27,168 | -1.17% | 59.1만 |
|---|
| 2026.03.19 | ₩27,502 | ₩28,103 | ₩27,368 | ₩27,462 | -0.15% | 48.2만 |
|---|
| 2026.03.18 | ₩27,675 | ₩27,809 | ₩27,261 | ₩27,528 | -0.53% | 34.9만 |
|---|
| 2026.03.17 | ₩27,996 | ₩28,557 | ₩27,595 | ₩27,956 | -0.14% | 26만 |
|---|
| 2026.03.16 | ₩28,530 | ₩29,104 | ₩27,862 | ₩28,009 | -1.83% | 38.4만 |
|---|
| 2026.03.13 | ₩27,101 | ₩27,395 | ₩26,767 | ₩27,114 | +0.05% | 24.7만 |
|---|
| 2026.03.12 | ₩27,248 | ₩27,729 | ₩27,074 | ₩27,154 | -0.34% | 25.5만 |
|---|
| 2026.03.11 | ₩28,650 | ₩28,677 | ₩27,114 | ₩27,395 | -4.38% | 29.2만 |
|---|
| 2026.03.10 | ₩29,999 | ₩30,627 | ₩28,664 | ₩28,690 | -4.36% | 48.7만 |
|---|
| 2026.03.09 | ₩29,318 | ₩30,213 | ₩29,011 | ₩29,999 | +2.32% | 57.1만 |
|---|
| 2026.03.06 | ₩28,931 | ₩29,973 | ₩28,330 | ₩29,719 | +2.72% | 60.9만 |
|---|
| 2026.03.05 | ₩29,198 | ₩29,759 | ₩28,944 | ₩29,238 | +0.14% | 22.5만 |
|---|
| 2026.03.04 | ₩29,158 | ₩29,612 | ₩28,797 | ₩29,452 | +1.01% | 41.1만 |
|---|
| 2026.03.03 | ₩28,250 | ₩29,104 | ₩28,023 | ₩28,984 | +2.60% | 29만 |
|---|
| 2026.03.02 | ₩28,196 | ₩28,744 | ₩28,196 | ₩28,543 | +1.23% | 28.1만 |
|---|
| 2026.02.27 | ₩28,450 | ₩28,664 | ₩28,196 | ₩28,356 | -0.33% | 29만 |
|---|
| 2026.02.26 | ₩29,024 | ₩29,158 | ₩28,383 | ₩28,490 | -1.84% | 39.6만 |
|---|
| 2026.02.25 | ₩29,238 | ₩29,305 | ₩28,236 | ₩28,944 | -1.01% | 31.3만 |
|---|
| 2026.02.24 | ₩28,730 | ₩31,295 | ₩28,410 | ₩29,505 | +2.70% | 60.4만 |
|---|
| 2026.02.23 | ₩27,154 | ₩28,450 | ₩26,954 | ₩28,370 | +4.48% | 70.4만 |
|---|
| 2026.02.20 | ₩27,007 | ₩27,341 | ₩26,700 | ₩27,181 | +0.64% | 48.9만 |
|---|
| 2026.02.19 | ₩26,714 | ₩27,141 | ₩26,580 | ₩26,981 | +1.00% | 33만 |
|---|
| 2026.02.18 | ₩26,941 | ₩27,088 | ₩26,420 | ₩26,714 | -0.84% | 50.5만 |
|---|
| 2026.02.17 | ₩27,181 | ₩27,328 | ₩26,727 | ₩27,088 | -0.34% | 26.2만 |
|---|
| 2026.02.13 | ₩26,767 | ₩27,435 | ₩26,620 | ₩27,128 | +1.35% | 32.4만 |
|---|
| 2026.02.12 | ₩26,927 | ₩26,927 | ₩26,046 | ₩26,553 | -1.39% | 37.1만 |
|---|
| 2026.02.11 | ₩26,740 | ₩26,994 | ₩26,139 | ₩26,927 | +0.70% | 46.9만 |
|---|
| 2026.02.10 | ₩26,674 | ₩26,901 | ₩26,553 | ₩26,700 | +0.10% | 35.6만 |
|---|
| 2026.02.09 | ₩26,861 | ₩27,154 | ₩26,086 | ₩26,700 | -0.60% | 40.9만 |
|---|
| 2026.02.06 | ₩27,368 | ₩27,929 | ₩26,660 | ₩26,834 | -1.95% | 48.7만 |
|---|
| 2026.02.05 | ₩27,208 | ₩27,942 | ₩26,914 | ₩27,114 | -0.34% | 60.2만 |
|---|
| 2026.02.04 | ₩27,902 | ₩28,009 | ₩27,248 | ₩27,248 | -2.35% | 45.1만 |
|---|
| 2026.02.03 | ₩29,238 | ₩29,358 | ₩27,235 | ₩27,916 | -4.52% | 52.8만 |
|---|
| 2026.02.02 | ₩29,772 | ₩30,133 | ₩29,118 | ₩29,291 | -1.62% | 30.2만 |
|---|
| 2026.01.30 | ₩29,198 | ₩29,946 | ₩29,131 | ₩29,772 | +1.97% | 39.9만 |
|---|
| 2026.01.29 | ₩28,998 | ₩29,372 | ₩28,624 | ₩29,332 | +1.15% | 35.1만 |
|---|
| 2026.01.28 | ₩28,984 | ₩29,145 | ₩28,784 | ₩29,038 | +0.18% | 27.2만 |
|---|
| 2026.01.27 | ₩29,051 | ₩29,118 | ₩28,490 | ₩28,971 | -0.28% | 23.7만 |
|---|
| 2026.01.26 | ₩28,771 | ₩29,171 | ₩28,503 | ₩29,131 | +1.25% | 34.9만 |
|---|
| 2026.01.23 | ₩28,570 | ₩28,650 | ₩28,263 | ₩28,570 | 0.00% | 16.8만 |
|---|
| 2026.01.22 | ₩28,410 | ₩28,864 | ₩28,250 | ₩28,677 | +0.94% | 18.8만 |
|---|
| 2026.01.21 | ₩28,557 | ₩28,904 | ₩28,049 | ₩28,370 | -0.65% | 21.2만 |
|---|
| 2026.01.20 | ₩28,851 | ₩29,024 | ₩28,129 | ₩28,463 | -1.34% | 35만 |
|---|
| 2026.01.16 | ₩29,385 | ₩29,465 | ₩28,971 | ₩29,131 | -0.86% | 23.9만 |
|---|
| 2026.01.15 | ₩29,291 | ₩29,639 | ₩29,291 | ₩29,438 | +0.50% | 16.5만 |
|---|
| 2026.01.14 | ₩29,291 | ₩29,465 | ₩28,851 | ₩29,291 | 0.00% | 33.5만 |
|---|
| 2026.01.13 | ₩30,080 | ₩30,080 | ₩29,251 | ₩29,425 | -2.18% | 17.4만 |
|---|
| 2026.01.12 | ₩29,438 | ₩30,267 | ₩29,372 | ₩30,093 | +2.22% | 19.6만 |
|---|
| 2026.01.09 | ₩29,786 | ₩30,160 | ₩29,372 | ₩29,519 | -0.90% | 22.3만 |
|---|
| 2026.01.08 | ₩30,200 | ₩30,560 | ₩29,732 | ₩29,786 | -1.37% | 18.7만 |
|---|
| 2026.01.07 | ₩30,974 | ₩31,068 | ₩30,080 | ₩30,387 | -1.90% | 19.6만 |
|---|
| 2026.01.06 | ₩30,694 | ₩31,268 | ₩30,520 | ₩30,921 | +0.74% | 33.7만 |
|---|
| 2026.01.05 | ₩30,373 | ₩31,095 | ₩30,333 | ₩30,761 | +1.28% | 90.8만 |
|---|
| 2026.01.02 | ₩30,841 | ₩31,041 | ₩30,347 | ₩30,440 | -1.30% | 18.5만 |
|---|
| 2025.12.31 | ₩31,108 | ₩31,482 | ₩30,774 | ₩30,814 | -0.94% | 16.3만 |
|---|
| 2025.12.30 | ₩30,988 | ₩31,322 | ₩30,988 | ₩31,081 | +0.30% | 14.6만 |
|---|
| 2025.12.29 | ₩31,602 | ₩31,829 | ₩30,921 | ₩31,014 | -1.86% | 17.3만 |
|---|
| 2025.12.26 | ₩31,803 | ₩31,976 | ₩31,522 | ₩31,535 | -0.84% | 18.1만 |
|---|
| 2025.12.24 | ₩31,976 | ₩32,150 | ₩31,535 | ₩31,829 | -0.46% | 10.2만 |
|---|
| 2025.12.23 | ₩31,843 | ₩32,163 | ₩31,709 | ₩32,070 | +0.71% | 17.4만 |
|---|
| 2025.12.22 | ₩32,056 | ₩32,457 | ₩31,936 | ₩31,963 | -0.29% | 17.1만 |
|---|
| 2025.12.19 | ₩32,217 | ₩32,390 | ₩31,883 | ₩31,976 | -0.75% | 46.4만 |
|---|
| 2025.12.18 | ₩31,976 | ₩32,497 | ₩31,762 | ₩32,444 | +1.46% | 39.5만 |
|---|
| 2025.12.17 | ₩31,936 | ₩32,631 | ₩31,749 | ₩31,816 | -0.38% | 30만 |
|---|
| 2025.12.16 | ₩32,591 | ₩32,911 | ₩31,776 | ₩31,936 | -2.01% | 37.5만 |
|---|
| 2025.12.15 | ₩32,484 | ₩32,978 | ₩32,043 | ₩32,564 | +0.25% | 30.5만 |
|---|
| 2025.12.12 | ₩32,591 | ₩32,764 | ₩32,110 | ₩32,283 | -0.94% | 17.9만 |
|---|
| 2025.12.11 | ₩32,510 | ₩32,711 | ₩32,096 | ₩32,510 | 0.00% | 20만 |
|---|
| 2025.12.10 | ₩31,762 | ₩32,644 | ₩31,749 | ₩32,350 | +1.85% | 21.9만 |
|---|
| 2025.12.09 | ₩31,923 | ₩32,243 | ₩31,843 | ₩31,963 | +0.13% | 17.4만 |
|---|
| 2025.12.08 | ₩32,524 | ₩32,911 | ₩31,936 | ₩32,123 | -1.23% | 26.4만 |
|---|
| 2025.12.05 | ₩33,178 | ₩33,312 | ₩32,030 | ₩32,404 | -2.33% | 21.6만 |
|---|
| 2025.12.04 | ₩33,299 | ₩33,432 | ₩32,818 | ₩33,005 | -0.88% | 10.9만 |
|---|
| 2025.12.03 | ₩33,485 | ₩34,006 | ₩33,031 | ₩33,299 | -0.56% | 18.2만 |
|---|
| 2025.12.02 | ₩33,873 | ₩34,127 | ₩33,485 | ₩33,485 | -1.14% | 13.4만 |
|---|
| 2025.12.01 | ₩33,339 | ₩33,980 | ₩33,339 | ₩33,926 | +1.76% | 21.3만 |
|---|
| 2025.11.28 | ₩34,033 | ₩34,033 | ₩33,285 | ₩33,592 | -1.30% | 13.9만 |
|---|
| 2025.11.26 | ₩34,180 | ₩34,420 | ₩33,699 | ₩33,819 | -1.06% | 27.4만 |
|---|
| 2025.11.25 | ₩33,859 | ₩34,741 | ₩33,392 | ₩34,233 | +1.10% | 20.5만 |
|---|
| 2025.11.24 | ₩33,926 | ₩34,073 | ₩33,352 | ₩33,566 | -1.06% | 26.5만 |
|---|
| 2025.11.21 | ₩32,724 | ₩34,260 | ₩32,444 | ₩33,993 | +3.88% | 24.2만 |
|---|
| 2025.11.20 | ₩33,272 | ₩33,285 | ₩32,591 | ₩32,738 | -1.61% | 19.1만 |
|---|
| 2025.11.19 | ₩32,350 | ₩33,031 | ₩32,350 | ₩32,884 | +1.65% | 18.7만 |
|---|
| 2025.11.18 | ₩32,617 | ₩33,272 | ₩32,377 | ₩32,457 | -0.49% | 21.8만 |
|---|
| 2025.11.17 | ₩32,551 | ₩33,138 | ₩32,537 | ₩32,644 | +0.29% | 17.1만 |
|---|
| 2025.11.14 | ₩32,644 | ₩33,085 | ₩32,163 | ₩32,684 | +0.12% | 17.1만 |
|---|
| 2025.11.13 | ₩32,724 | ₩33,018 | ₩32,551 | ₩32,818 | +0.29% | 15.8만 |
|---|
| 2025.11.12 | ₩33,632 | ₩33,793 | ₩32,751 | ₩32,804 | -2.46% | 14.4만 |
|---|
| 2025.11.11 | ₩33,071 | ₩34,260 | ₩32,791 | ₩33,632 | +1.70% | 20.1만 |
|---|
| 2025.11.10 | ₩32,951 | ₩33,459 | ₩32,377 | ₩32,778 | -0.53% | 17.2만 |
|---|
| 2025.11.07 | ₩33,098 | ₩33,472 | ₩32,537 | ₩32,925 | -0.52% | 17.8만 |
|---|
| 2025.11.06 | ₩34,314 | ₩34,634 | ₩33,031 | ₩33,085 | -3.58% | 18.7만 |
|---|
| 2025.11.05 | ₩34,541 | ₩34,968 | ₩33,552 | ₩34,340 | -0.58% | 20만 |
|---|
| 2025.11.04 | ₩36,477 | ₩36,477 | ₩33,766 | ₩34,768 | -4.69% | 30.3만 |
|---|
| 2025.11.03 | ₩32,858 | ₩33,966 | ₩32,150 | ₩33,819 | +2.93% | 23.8만 |
|---|
| 2025.10.31 | ₩32,657 | ₩33,365 | ₩32,564 | ₩32,858 | +0.61% | 20.7만 |
|---|
| 2025.10.30 | ₩32,911 | ₩33,659 | ₩32,551 | ₩32,791 | -0.37% | 19.7만 |
|---|
| 2025.10.29 | ₩34,340 | ₩34,340 | ₩32,577 | ₩32,858 | -4.32% | 16.2만 |
|---|
| 2025.10.28 | ₩34,527 | ₩34,661 | ₩34,100 | ₩34,501 | -0.08% | 12.3만 |
|---|
| 2025.10.27 | ₩35,128 | ₩35,155 | ₩34,594 | ₩34,688 | -1.25% | 12.6만 |
|---|
| 2025.10.24 | ₩35,462 | ₩35,890 | ₩35,128 | ₩35,142 | -0.90% | 13.4만 |
|---|
| 2025.10.23 | ₩35,836 | ₩35,943 | ₩35,168 | ₩35,396 | -1.23% | 19.7만 |
|---|
| 2025.10.22 | ₩35,649 | ₩36,397 | ₩35,609 | ₩35,836 | +0.52% | 17.6만 |
|---|
| 2025.10.21 | ₩35,943 | ₩36,477 | ₩35,529 | ₩35,636 | -0.85% | 20.7만 |
|---|
| 2025.10.20 | ₩35,623 | ₩36,090 | ₩34,875 | ₩36,050 | +1.20% | 22.7만 |
|---|
| 2025.10.17 | ₩35,142 | ₩35,462 | ₩34,941 | ₩35,449 | +0.87% | 13.2만 |
|---|
| 2025.10.16 | ₩34,861 | ₩35,142 | ₩34,661 | ₩35,088 | +0.65% | 20만 |
|---|
| 2025.10.15 | ₩34,621 | ₩34,915 | ₩34,474 | ₩34,848 | +0.66% | 17.9만 |
|---|
| 2025.10.14 | ₩33,686 | ₩34,861 | ₩33,392 | ₩34,501 | +2.42% | 24.8만 |
|---|
| 2025.10.13 | ₩34,367 | ₩34,367 | ₩33,659 | ₩33,913 | -1.32% | 14.6만 |
|---|
| 2025.10.10 | ₩35,449 | ₩35,876 | ₩34,140 | ₩34,193 | -3.54% | 14만 |
|---|