시장 데이터를 불러오는 중
전체 종목
하트플로우 과거 주가
Heartflow, Inc. - Common Stock · HTFL · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Heartflow, Inc. - Common Stock · HTFL · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,889 | ₩67,054 | ₩63,379 | ₩66,705 | +4.41% | 81.3만 |
| 2026.10.08 | ₩65,096 | ₩66,598 | ₩62,360 | ₩63,875 | -1.87% | 199.4만 |
| 2026.10.07 | ₩66,732 | ₩69,065 | ₩64,961 | ₩66,195 | -0.80% | 144.3만 |
| 2026.10.06 | ₩72,418 | ₩72,847 | ₩66,396 | ₩67,979 | -6.13% | 290.6만 |
| 2026.10.05 | ₩66,101 | ₩71,171 | ₩66,101 | ₩70,017 | +5.92% | 244.9만 |
| 2026.10.02 | ₩65,712 | ₩67,054 | ₩63,473 | ₩66,142 | +0.65% | 164.2만 |
| 2026.10.01 | ₩66,799 | ₩68,502 | ₩65,498 | ₩65,592 | -1.81% | 127.8만 |
| 2026.09.30 | ₩67,067 | ₩68,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,611 |
| ₩66,718 |
| -0.52% |
| 129.7만 |
| 2026.09.29 | ₩67,054 | ₩68,395 | ₩65,270 | ₩66,826 | -0.34% | 204.3만 |
|---|
| 2026.09.28 | ₩65,230 | ₩67,054 | ₩64,599 | ₩66,946 | +2.63% | 112.1만 |
|---|
| 2026.09.25 | ₩65,619 | ₩66,477 | ₩64,505 | ₩65,940 | +0.49% | 115.9만 |
|---|
| 2026.09.24 | ₩64,801 | ₩65,806 | ₩63,339 | ₩65,256 | +0.70% | 151.6만 |
|---|
| 2026.09.23 | ₩66,598 | ₩67,992 | ₩62,735 | ₩63,553 | -4.57% | 209.8만 |
|---|
| 2026.09.22 | ₩68,314 | ₩68,931 | ₩66,665 | ₩67,281 | -1.51% | 134.9만 |
|---|
| 2026.09.21 | ₩67,885 | ₩68,569 | ₩65,055 | ₩67,496 | -0.57% | 138만 |
|---|
| 2026.09.18 | ₩67,255 | ₩70,032 | ₩66,088 | ₩68,059 | +1.20% | 660.7만 |
|---|
| 2026.09.17 | ₩66,302 | ₩67,503 | ₩65,243 | ₩66,477 | +0.26% | 205.2만 |
|---|
| 2026.09.16 | ₩64,814 | ₩66,591 | ₩64,117 | ₩64,774 | -0.06% | 205.7만 |
|---|
| 2026.09.15 | ₩66,088 | ₩67,644 | ₩64,626 | ₩64,814 | -1.93% | 203.1만 |
|---|
| 2026.09.14 | ₩66,370 | ₩68,153 | ₩65,122 | ₩66,437 | +0.10% | 162만 |
|---|
| 2026.09.11 | ₩61,837 | ₩67,362 | ₩61,153 | ₩66,893 | +8.18% | 221.3만 |
|---|
| 2026.09.10 | ₩61,676 | ₩64,110 | ₩60,898 | ₩61,005 | -1.09% | 225.7만 |
|---|
| 2026.09.09 | ₩63,366 | ₩64,720 | ₩61,019 | ₩62,588 | -1.23% | 142만 |
|---|
| 2026.09.08 | ₩65,015 | ₩67,281 | ₩63,218 | ₩64,036 | -1.51% | 280.5만 |
|---|
| 2026.09.04 | ₩66,705 | ₩66,863 | ₩65,538 | ₩65,592 | -1.67% | 140.7만 |
|---|
| 2026.09.03 | ₩67,898 | ₩68,395 | ₩64,505 | ₩66,665 | -1.82% | 147만 |
|---|
| 2026.09.02 | ₩67,858 | ₩69,438 | ₩66,289 | ₩67,054 | -1.19% | 175.2만 |
|---|
| 2026.09.01 | ₩67,429 | ₩68,381 | ₩65,994 | ₩67,630 | +0.30% | 167.9만 |
|---|
| 2026.08.31 | ₩63,942 | ₩68,381 | ₩63,205 | ₩67,577 | +5.68% | 263.3만 |
|---|
| 2026.08.28 | ₩65,042 | ₩65,042 | ₩63,661 | ₩64,076 | -1.48% | 139.5만 |
|---|
| 2026.08.27 | ₩65,605 | ₩67,644 | ₩64,412 | ₩64,505 | -1.68% | 149.7만 |
|---|
| 2026.08.26 | ₩67,080 | ₩67,644 | ₩65,028 | ₩65,632 | -2.16% | 165.4만 |
|---|
| 2026.08.25 | ₩68,328 | ₩68,649 | ₩66,898 | ₩66,906 | -2.08% | 174.9만 |
|---|
| 2026.08.24 | ₩66,718 | ₩68,193 | ₩65,243 | ₩67,322 | +0.90% | 232.6만 |
|---|
| 2026.08.21 | ₩63,500 | ₩67,697 | ₩62,695 | ₩66,718 | +5.07% | 246.2만 |
|---|
| 2026.08.20 | ₩61,555 | ₩64,304 | ₩61,153 | ₩62,762 | +1.96% | 199.1만 |
|---|
| 2026.08.19 | ₩61,716 | ₩63,332 | ₩59,725 | ₩61,059 | -1.06% | 294.1만 |
|---|
| 2026.08.18 | ₩55,654 | ₩60,791 | ₩54,541 | ₩60,657 | +8.99% | 417만 |
|---|
| 2026.08.17 | ₩55,292 | ₩58,042 | ₩54,991 | ₩56,244 | +1.72% | 410.2만 |
|---|
| 2026.08.14 | ₩52,382 | ₩57,666 | ₩48,328 | ₩56,432 | +7.73% | 991.4만 |
|---|
| 2026.08.13 | ₩39,950 | ₩42,539 | ₩39,253 | ₩41,587 | +4.10% | 193.9만 |
|---|
| 2026.08.12 | ₩39,682 | ₩40,527 | ₩38,422 | ₩40,031 | +0.88% | 108.1만 |
|---|
| 2026.08.11 | ₩39,454 | ₩40,393 | ₩39,334 | ₩39,615 | +0.41% | 55.6만 |
|---|
| 2026.08.10 | ₩37,966 | ₩40,675 | ₩37,676 | ₩39,360 | +3.67% | 84.6만 |
|---|
| 2026.08.07 | ₩36,933 | ₩38,971 | ₩36,933 | ₩38,650 | +4.65% | 74.6만 |
|---|
| 2026.08.06 | ₩36,209 | ₩36,906 | ₩36,075 | ₩36,464 | +0.70% | 47.1만 |
|---|
| 2026.08.05 | ₩36,088 | ₩36,893 | ₩36,021 | ₩36,437 | +0.97% | 90.8만 |
|---|
| 2026.08.04 | ₩35,592 | ₩36,913 | ₩35,592 | ₩36,584 | +2.79% | 61.6만 |
|---|
| 2026.08.03 | ₩34,761 | ₩36,665 | ₩34,036 | ₩35,887 | +3.24% | 88.2만 |
|---|
| 2026.07.31 | ₩35,485 | ₩35,827 | ₩33,446 | ₩33,835 | -4.65% | 68.7만 |
|---|
| 2026.07.30 | ₩33,634 | ₩35,190 | ₩33,513 | ₩34,640 | +2.99% | 91.5만 |
|---|
| 2026.07.29 | ₩33,996 | ₩34,814 | ₩33,352 | ₩33,580 | -1.22% | 100.2만 |
|---|
| 2026.07.28 | ₩33,862 | ₩35,082 | ₩33,057 | ₩34,318 | +1.35% | 148.9만 |
|---|
| 2026.07.27 | ₩32,829 | ₩34,392 | ₩32,521 | ₩34,023 | +3.64% | 164.1만 |
|---|
| 2026.07.24 | ₩33,500 | ₩34,841 | ₩32,239 | ₩32,347 | -3.44% | 88.8만 |
|---|
| 2026.07.23 | ₩32,333 | ₩33,071 | ₩32,038 | ₩33,004 | +2.07% | 106.7만 |
|---|
| 2026.07.22 | ₩33,768 | ₩34,345 | ₩32,011 | ₩32,494 | -3.77% | 111.4만 |
|---|
| 2026.07.21 | ₩33,071 | ₩34,486 | ₩32,938 | ₩34,117 | +3.16% | 89.6만 |
|---|
| 2026.07.20 | ₩33,071 | ₩33,741 | ₩32,280 | ₩32,937 | -0.41% | 110.6만 |
|---|
| 2026.07.17 | ₩34,036 | ₩34,398 | ₩32,856 | ₩33,366 | -1.97% | 93만 |
|---|
| 2026.07.16 | ₩36,383 | ₩37,550 | ₩34,661 | ₩34,828 | -4.28% | 89.9만 |
|---|
| 2026.07.15 | ₩34,492 | ₩37,691 | ₩34,010 | ₩36,544 | +5.95% | 114.3만 |
|---|
| 2026.07.14 | ₩35,203 | ₩35,726 | ₩33,614 | ₩34,184 | -2.90% | 198.7만 |
|---|
| 2026.07.13 | ₩35,967 | ₩36,692 | ₩34,921 | ₩35,082 | -2.46% | 107.6만 |
|---|
| 2026.07.10 | ₩37,215 | ₩38,019 | ₩35,250 | ₩35,833 | -3.71% | 92.4만 |
|---|
| 2026.07.09 | ₩35,123 | ₩37,255 | ₩34,989 | ₩37,174 | +5.84% | 106.1만 |
|---|
| 2026.07.08 | ₩36,625 | ₩37,081 | ₩34,600 | ₩35,069 | -4.25% | 128.1만 |
|---|
| 2026.07.07 | ₩36,812 | ₩37,389 | ₩35,753 | ₩36,598 | -0.58% | 137.8만 |
|---|
| 2026.07.06 | ₩37,282 | ₩39,374 | ₩36,336 | ₩36,356 | -2.48% | 158만 |
|---|
| 2026.07.02 | ₩41,479 | ₩41,546 | ₩37,054 | ₩37,503 | -9.59% | 189.2만 |
|---|
| 2026.07.01 | ₩39,360 | ₩41,265 | ₩38,744 | ₩41,184 | +4.63% | 202.2만 |
|---|
| 2026.06.30 | ₩45,999 | ₩47,849 | ₩38,359 | ₩39,347 | -14.46% | 481.9만 |
|---|
| 2026.06.29 | ₩47,541 | ₩48,363 | ₩45,596 | ₩46,736 | -1.69% | 170.4만 |
|---|
| 2026.06.26 | ₩46,455 | ₩48,893 | ₩45,932 | ₩47,809 | +2.92% | 1252.4만 |
|---|
| 2026.06.25 | ₩46,709 | ₩48,077 | ₩45,610 | ₩46,911 | +0.43% | 117만 |
|---|
| 2026.06.24 | ₩46,495 | ₩47,997 | ₩45,690 | ₩46,817 | +0.69% | 168.8만 |
|---|
| 2026.06.23 | ₩44,725 | ₩46,653 | ₩44,215 | ₩46,240 | +3.39% | 142.8만 |
|---|
| 2026.06.22 | ₩45,047 | ₩46,790 | ₩44,725 | ₩45,382 | +0.74% | 165.2만 |
|---|
| 2026.06.18 | ₩44,886 | ₩45,492 | ₩43,840 | ₩45,114 | +0.51% | 180.5만 |
|---|
| 2026.06.17 | ₩43,384 | ₩45,355 | ₩42,975 | ₩44,041 | +1.51% | 148.3만 |
|---|
| 2026.06.16 | ₩43,987 | ₩45,798 | ₩42,700 | ₩42,981 | -2.29% | 179만 |
|---|
| 2026.06.15 | ₩44,671 | ₩46,012 | ₩43,545 | ₩44,014 | -1.47% | 112만 |
|---|
| 2026.06.12 | ₩41,265 | ₩45,154 | ₩40,232 | ₩44,577 | +8.03% | 189만 |
|---|
| 2026.06.11 | ₩39,562 | ₩42,016 | ₩38,824 | ₩41,131 | +3.97% | 135.7만 |
|---|
| 2026.06.10 | ₩38,220 | ₩40,795 | ₩37,925 | ₩39,468 | +3.26% | 166.9만 |
|---|
| 2026.06.09 | ₩38,569 | ₩39,776 | ₩37,523 | ₩38,448 | -0.31% | 65.3만 |
|---|
| 2026.06.08 | ₩38,609 | ₩39,267 | ₩37,966 | ₩38,153 | -1.18% | 66.8만 |
|---|
| 2026.06.05 | ₩38,676 | ₩39,280 | ₩37,630 | ₩37,684 | -2.57% | 73.1만 |
|---|
| 2026.06.04 | ₩39,092 | ₩40,970 | ₩38,220 | ₩38,636 | -1.17% | 146.9만 |
|---|
| 2026.06.03 | ₩39,092 | ₩39,427 | ₩37,121 | ₩38,690 | -1.03% | 131.1만 |
|---|
| 2026.06.02 | ₩41,573 | ₩42,022 | ₩39,562 | ₩39,629 | -4.68% | 72.7만 |
|---|
| 2026.06.01 | ₩41,479 | ₩43,464 | ₩41,050 | ₩41,573 | +0.23% | 124.6만 |
|---|
| 2026.05.29 | ₩42,794 | ₩43,531 | ₩41,372 | ₩41,546 | -2.91% | 173.1만 |
|---|
| 2026.05.28 | ₩39,280 | ₩43,719 | ₩38,851 | ₩42,552 | +8.33% | 134.4만 |
|---|
| 2026.05.27 | ₩38,784 | ₩41,439 | ₩38,784 | ₩39,267 | +1.24% | 104.2만 |
|---|
| 2026.05.26 | ₩39,615 | ₩41,426 | ₩38,006 | ₩38,086 | -3.86% | 89.5만 |
|---|
| 2026.05.22 | ₩39,387 | ₩40,366 | ₩39,092 | ₩39,548 | +0.41% | 83.9만 |
|---|
| 2026.05.21 | ₩36,651 | ₩39,240 | ₩35,780 | ₩39,159 | +6.84% | 97.1만 |
|---|
| 2026.05.20 | ₩35,726 | ₩37,027 | ₩34,707 | ₩36,718 | +2.78% | 109.2만 |
|---|
| 2026.05.19 | ₩33,862 | ₩35,753 | ₩33,218 | ₩35,672 | +5.35% | 228.5만 |
|---|
| 2026.05.18 | ₩38,006 | ₩39,092 | ₩33,795 | ₩34,392 | -9.51% | 127.7만 |
|---|
| 2026.05.15 | ₩38,958 | ₩40,621 | ₩36,960 | ₩37,972 | -2.53% | 200.9만 |
|---|
| 2026.05.14 | ₩41,962 | ₩43,477 | ₩40,889 | ₩43,236 | +3.04% | 143.7만 |
|---|
| 2026.05.13 | ₩39,857 | ₩42,592 | ₩38,911 | ₩41,841 | +4.98% | 94.4만 |
|---|
| 2026.05.12 | ₩39,106 | ₩40,346 | ₩38,609 | ₩39,454 | +0.89% | 121.2만 |
|---|
| 2026.05.11 | ₩39,052 | ₩40,567 | ₩38,656 | ₩39,414 | +0.93% | 84.4만 |
|---|
| 2026.05.08 | ₩40,286 | ₩40,822 | ₩38,509 | ₩39,575 | -1.76% | 54.2만 |
|---|
| 2026.05.07 | ₩40,621 | ₩40,983 | ₩39,863 | ₩40,205 | -1.02% | 52.6만 |
|---|
| 2026.05.06 | ₩40,514 | ₩40,983 | ₩39,468 | ₩40,621 | +0.26% | 58.8만 |
|---|
| 2026.05.05 | ₩39,025 | ₩40,366 | ₩37,805 | ₩40,178 | +2.96% | 122.7만 |
|---|
| 2026.05.04 | ₩38,878 | ₩39,427 | ₩37,872 | ₩38,824 | -0.14% | 113.5만 |
|---|
| 2026.05.01 | ₩39,709 | ₩40,554 | ₩37,671 | ₩38,448 | -3.17% | 128.8만 |
|---|
| 2026.04.30 | ₩39,696 | ₩40,608 | ₩38,790 | ₩39,910 | +0.54% | 149.4만 |
|---|
| 2026.04.29 | ₩40,755 | ₩40,916 | ₩38,676 | ₩39,602 | -2.83% | 161.3만 |
|---|
| 2026.04.28 | ₩42,431 | ₩43,142 | ₩40,527 | ₩40,970 | -3.45% | 95.2만 |
|---|
| 2026.04.27 | ₩40,862 | ₩43,062 | ₩40,862 | ₩42,552 | +4.14% | 77.7만 |
|---|
| 2026.04.24 | ₩42,110 | ₩42,499 | ₩40,374 | ₩40,822 | -3.06% | 70만 |
|---|
| 2026.04.23 | ₩44,054 | ₩44,255 | ₩41,855 | ₩41,895 | -4.90% | 71.4만 |
|---|
| 2026.04.22 | ₩43,048 | ₩44,765 | ₩42,988 | ₩44,161 | +2.59% | 135.6만 |
|---|
| 2026.04.21 | ₩42,364 | ₩44,255 | ₩41,982 | ₩42,713 | +0.82% | 183.4만 |
|---|
| 2026.04.20 | ₩41,694 | ₩43,437 | ₩41,379 | ₩42,083 | +0.93% | 98만 |
|---|
| 2026.04.17 | ₩40,903 | ₩42,525 | ₩40,406 | ₩42,029 | +2.75% | 109.6만 |
|---|
| 2026.04.16 | ₩39,495 | ₩40,567 | ₩39,079 | ₩39,964 | +1.19% | 107만 |
|---|
| 2026.04.15 | ₩39,159 | ₩40,608 | ₩38,807 | ₩39,199 | +0.10% | 109.1만 |
|---|
| 2026.04.14 | ₩37,335 | ₩39,334 | ₩37,067 | ₩38,958 | +4.35% | 128.4만 |
|---|
| 2026.04.13 | ₩35,833 | ₩36,826 | ₩34,492 | ₩36,786 | +2.66% | 101.4만 |
|---|
| 2026.04.10 | ₩35,833 | ₩36,309 | ₩35,203 | ₩36,142 | +0.86% | 74.4만 |
|---|
| 2026.04.09 | ₩36,195 | ₩37,215 | ₩35,270 | ₩36,316 | +0.33% | 104.9만 |
|---|
| 2026.04.08 | ₩38,448 | ₩38,878 | ₩35,988 | ₩36,316 | -5.55% | 107.1만 |
|---|
| 2026.04.07 | ₩34,573 | ₩36,195 | ₩33,487 | ₩36,035 | +4.23% | 114.1만 |
|---|
| 2026.04.06 | ₩33,728 | ₩35,860 | ₩33,500 | ₩34,814 | +3.22% | 113만 |
|---|
| 2026.04.02 | ₩32,226 | ₩33,554 | ₩31,099 | ₩33,299 | +3.33% | 181.8만 |
|---|
| 2026.04.01 | ₩33,084 | ₩33,956 | ₩31,971 | ₩32,856 | -0.69% | 194.7만 |
|---|
| 2026.03.31 | ₩33,218 | ₩33,668 | ₩31,985 | ₩32,628 | -1.78% | 160.3만 |
|---|
| 2026.03.30 | ₩33,473 | ₩33,473 | ₩31,998 | ₩32,011 | -4.37% | 153.4만 |
|---|
| 2026.03.27 | ₩34,197 | ₩34,197 | ₩32,601 | ₩33,111 | -3.18% | 148.7만 |
|---|
| 2026.03.26 | ₩36,759 | ₩37,537 | ₩34,425 | ₩34,707 | -5.58% | 135.3만 |
|---|
| 2026.03.25 | ₩38,167 | ₩38,864 | ₩36,732 | ₩37,215 | -2.49% | 119.8만 |
|---|
| 2026.03.24 | ₩35,190 | ₩37,550 | ₩34,573 | ₩37,510 | +6.59% | 200.9만 |
|---|
| 2026.03.23 | ₩35,605 | ₩37,094 | ₩34,868 | ₩35,967 | +1.02% | 223.6만 |
|---|
| 2026.03.20 | ₩34,747 | ₩35,512 | ₩33,487 | ₩34,895 | +0.42% | 273.5만 |
|---|
| 2026.03.19 | ₩33,527 | ₩38,289 | ₩33,151 | ₩34,720 | +3.56% | 393.1만 |
|---|
| 2026.03.18 | ₩29,048 | ₩34,553 | ₩29,048 | ₩34,157 | +17.59% | 303.8만 |
|---|
| 2026.03.17 | ₩28,538 | ₩30,281 | ₩28,183 | ₩30,201 | +5.83% | 160.2만 |
|---|
| 2026.03.16 | ₩27,572 | ₩29,061 | ₩27,465 | ₩28,136 | +2.04% | 125.7만 |
|---|
| 2026.03.13 | ₩27,881 | ₩29,182 | ₩27,371 | ₩27,479 | -1.44% | 93.3만 |
|---|
| 2026.03.12 | ₩29,209 | ₩30,120 | ₩27,680 | ₩27,881 | -4.55% | 142만 |
|---|
| 2026.03.11 | ₩30,255 | ₩30,918 | ₩29,018 | ₩29,785 | -1.55% | 80.5만 |
|---|
| 2026.03.10 | ₩30,382 | ₩31,019 | ₩29,517 | ₩30,295 | -0.29% | 124.4만 |
|---|
| 2026.03.09 | ₩30,965 | ₩31,462 | ₩29,048 | ₩31,086 | +0.39% | 162.9만 |
|---|
| 2026.03.06 | ₩32,186 | ₩32,789 | ₩30,308 | ₩30,818 | -4.25% | 83.9만 |
|---|
| 2026.03.05 | ₩32,440 | ₩33,594 | ₩31,207 | ₩33,339 | +2.77% | 128.2만 |
|---|
| 2026.03.04 | ₩32,065 | ₩32,914 | ₩31,649 | ₩32,092 | +0.08% | 85.2만 |
|---|
| 2026.03.03 | ₩31,301 | ₩32,166 | ₩30,456 | ₩32,011 | +2.27% | 120.3만 |
|---|
| 2026.03.02 | ₩30,214 | ₩32,306 | ₩29,866 | ₩32,253 | +6.75% | 76.6만 |
|---|
| 2026.02.27 | ₩31,368 | ₩32,300 | ₩30,483 | ₩31,059 | -0.98% | 95만 |
|---|
| 2026.02.26 | ₩31,113 | ₩32,534 | ₩30,871 | ₩32,306 | +3.84% | 61.3만 |
|---|
| 2026.02.25 | ₩30,590 | ₩30,952 | ₩30,027 | ₩30,845 | +0.83% | 92.8만 |
|---|
| 2026.02.24 | ₩30,053 | ₩31,421 | ₩28,297 | ₩30,536 | +1.61% | 152.3만 |
|---|
| 2026.02.23 | ₩33,352 | ₩33,594 | ₩29,571 | ₩29,711 | -10.92% | 162.2만 |
|---|
| 2026.02.20 | ₩31,582 | ₩34,090 | ₩31,488 | ₩33,661 | +6.58% | 118.1만 |
|---|
| 2026.02.19 | ₩31,555 | ₩32,306 | ₩31,026 | ₩32,172 | +1.95% | 97.3만 |
|---|
| 2026.02.18 | ₩29,866 | ₩32,990 | ₩29,504 | ₩31,757 | +6.33% | 180.4만 |
|---|
| 2026.02.17 | ₩27,492 | ₩30,120 | ₩27,224 | ₩29,866 | +8.63% | 299만 |
|---|
| 2026.02.13 | ₩30,442 | ₩30,442 | ₩26,996 | ₩27,707 | -8.99% | 278.6만 |
|---|
| 2026.02.12 | ₩35,954 | ₩36,222 | ₩30,120 | ₩30,161 | -16.11% | 253.1만 |
|---|
| 2026.02.11 | ₩36,222 | ₩36,571 | ₩34,010 | ₩36,142 | -0.22% | 184.3만 |
|---|
| 2026.02.10 | ₩39,334 | ₩39,334 | ₩35,847 | ₩36,611 | -6.92% | 229.8만 |
|---|
| 2026.02.09 | ₩37,215 | ₩40,044 | ₩36,410 | ₩39,280 | +5.55% | 316.1만 |
|---|
| 2026.02.06 | ₩34,854 | ₩38,100 | ₩34,331 | ₩37,201 | +6.73% | 292.7만 |
|---|
| 2026.02.05 | ₩36,638 | ₩37,255 | ₩34,586 | ₩34,854 | -4.87% | 306.5만 |
|---|
| 2026.02.04 | ₩38,314 | ₩40,487 | ₩37,047 | ₩37,738 | -1.51% | 640.3만 |
|---|
| 2026.02.03 | ₩38,516 | ₩39,709 | ₩37,054 | ₩38,073 | -1.15% | 170만 |
|---|
| 2026.02.02 | ₩39,682 | ₩40,044 | ₩36,812 | ₩38,596 | -2.74% | 159.1만 |
|---|
| 2026.01.30 | ₩41,305 | ₩42,002 | ₩38,516 | ₩40,058 | -3.02% | 117.6만 |
|---|
| 2026.01.29 | ₩41,989 | ₩42,244 | ₩40,675 | ₩41,332 | -1.56% | 94.3만 |
|---|
| 2026.01.28 | ₩43,679 | ₩43,920 | ₩40,983 | ₩41,707 | -4.51% | 115.4만 |
|---|
| 2026.01.27 | ₩41,520 | ₩42,049 | ₩40,675 | ₩41,855 | +0.81% | 83.1만 |
|---|
| 2026.01.26 | ₩42,579 | ₩43,115 | ₩41,452 | ₩41,627 | -2.24% | 54.2만 |
|---|
| 2026.01.23 | ₩44,269 | ₩45,221 | ₩42,800 | ₩43,129 | -2.57% | 51만 |
|---|
| 2026.01.22 | ₩45,140 | ₩48,252 | ₩44,577 | ₩44,926 | -0.48% | 64.3만 |
|---|
| 2026.01.21 | ₩45,167 | ₩47,380 | ₩43,987 | ₩44,993 | -0.39% | 108.2만 |
|---|
| 2026.01.20 | ₩48,480 | ₩49,606 | ₩45,784 | ₩45,851 | -5.42% | 95.2만 |
|---|
| 2026.01.16 | ₩47,890 | ₩49,941 | ₩47,528 | ₩49,834 | +4.06% | 82.7만 |
|---|
| 2026.01.15 | ₩46,937 | ₩49,003 | ₩46,428 | ₩48,439 | +3.20% | 138.3만 |
|---|
| 2026.01.14 | ₩42,190 | ₩47,058 | ₩41,694 | ₩46,911 | +11.19% | 106.5만 |
|---|
| 2026.01.13 | ₩42,887 | ₩43,022 | ₩40,487 | ₩43,008 | +0.28% | 104.2만 |
|---|
| 2026.01.12 | ₩44,443 | ₩44,550 | ₩42,445 | ₩42,633 | -4.07% | 71만 |
|---|
| 2026.01.09 | ₩44,926 | ₩45,670 | ₩42,485 | ₩44,443 | -1.07% | 68.3만 |
|---|
| 2026.01.08 | ₩42,995 | ₩45,368 | ₩42,740 | ₩44,886 | +4.40% | 55.2만 |
|---|
| 2026.01.07 | ₩41,761 | ₩45,221 | ₩40,728 | ₩43,692 | +4.62% | 81.5만 |
|---|
| 2026.01.06 | ₩41,198 | ₩42,190 | ₩40,420 | ₩41,801 | +1.46% | 85.7만 |
|---|
| 2026.01.05 | ₩39,213 | ₩41,533 | ₩39,210 | ₩40,782 | +4.00% | 43.9만 |
|---|
| 2026.01.02 | ₩39,360 | ₩39,609 | ₩37,966 | ₩38,851 | -1.29% | 87.2만 |
|---|
| 2025.12.31 | ₩40,527 | ₩40,849 | ₩38,703 | ₩39,092 | -3.54% | 102.2만 |
|---|
| 2025.12.30 | ₩40,581 | ₩41,385 | ₩39,722 | ₩40,514 | -0.17% | 80.9만 |
|---|
| 2025.12.29 | ₩40,246 | ₩41,030 | ₩39,468 | ₩40,648 | +1.00% | 41.3만 |
|---|
| 2025.12.26 | ₩40,822 | ₩41,064 | ₩39,280 | ₩40,004 | -2.00% | 64.9만 |
|---|
| 2025.12.24 | ₩40,500 | ₩41,882 | ₩40,018 | ₩40,822 | +0.79% | 38.5만 |
|---|
| 2025.12.23 | ₩41,211 | ₩41,546 | ₩38,884 | ₩40,903 | -0.75% | 113.2만 |
|---|
| 2025.12.22 | ₩40,648 | ₩42,840 | ₩39,930 | ₩41,908 | +3.10% | 78.6만 |
|---|
| 2025.12.19 | ₩38,609 | ₩41,426 | ₩37,765 | ₩40,916 | +5.97% | 390.3만 |
|---|
| 2025.12.18 | ₩36,826 | ₩39,991 | ₩36,806 | ₩38,422 | +4.33% | 118.9만 |
|---|
| 2025.12.17 | ₩35,297 | ₩36,531 | ₩34,787 | ₩35,257 | -0.11% | 55.6만 |
|---|
| 2025.12.16 | ₩34,519 | ₩36,075 | ₩34,063 | ₩35,498 | +2.84% | 62.7만 |
|---|
| 2025.12.15 | ₩35,632 | ₩36,531 | ₩34,036 | ₩34,372 | -3.54% | 45만 |
|---|
| 2025.12.12 | ₩38,891 | ₩38,891 | ₩35,458 | ₩35,512 | -8.69% | 52.4만 |
|---|
| 2025.12.11 | ₩38,314 | ₩39,521 | ₩37,309 | ₩38,019 | -0.77% | 28.1만 |
|---|
| 2025.12.10 | ₩36,075 | ₩38,261 | ₩35,632 | ₩37,644 | +4.35% | 38.2만 |
|---|
| 2025.12.09 | ₩37,121 | ₩38,784 | ₩35,713 | ₩36,035 | -2.93% | 59.6만 |
|---|
| 2025.12.08 | ₩37,456 | ₩39,910 | ₩37,268 | ₩37,483 | +0.07% | 58.7만 |
|---|
| 2025.12.05 | ₩38,878 | ₩39,609 | ₩36,658 | ₩36,920 | -5.04% | 40.4만 |
|---|
| 2025.12.04 | ₩37,697 | ₩38,980 | ₩36,987 | ₩38,804 | +2.93% | 37.7만 |
|---|
| 2025.12.03 | ₩39,950 | ₩40,715 | ₩37,282 | ₩37,550 | -6.01% | 84.4만 |
|---|
| 2025.12.02 | ₩40,393 | ₩41,895 | ₩37,724 | ₩39,722 | -1.66% | 57.1만 |
|---|
| 2025.12.01 | ₩42,928 | ₩42,928 | ₩39,267 | ₩40,433 | -5.81% | 60.4만 |
|---|
| 2025.11.28 | ₩42,901 | ₩44,389 | ₩42,630 | ₩43,250 | +0.81% | 23.1만 |
|---|
| 2025.11.26 | ₩43,907 | ₩44,336 | ₩41,654 | ₩42,150 | -4.00% | 39만 |
|---|
| 2025.11.25 | ₩40,500 | ₩43,652 | ₩40,219 | ₩43,565 | +7.57% | 51만 |
|---|
| 2025.11.24 | ₩41,922 | ₩43,196 | ₩40,420 | ₩41,372 | -1.31% | 87.4만 |
|---|
| 2025.11.21 | ₩37,496 | ₩41,613 | ₩35,887 | ₩41,372 | +10.34% | 81.9만 |
|---|
| 2025.11.20 | ₩37,362 | ₩39,857 | ₩36,544 | ₩37,107 | -0.68% | 82.1만 |
|---|
| 2025.11.19 | ₩36,799 | ₩37,912 | ₩35,719 | ₩36,517 | -0.77% | 65.2만 |
|---|
| 2025.11.18 | ₩35,002 | ₩38,140 | ₩35,002 | ₩36,625 | +4.64% | 90.3만 |
|---|
| 2025.11.17 | ₩37,054 | ₩37,349 | ₩34,533 | ₩35,404 | -4.45% | 114만 |
|---|
| 2025.11.14 | ₩40,272 | ₩41,023 | ₩36,944 | ₩37,523 | -6.83% | 83.9만 |
|---|
| 2025.11.13 | ₩46,468 | ₩46,468 | ₩40,031 | ₩41,493 | -10.71% | 186.6만 |
|---|
| 2025.11.12 | ₩46,589 | ₩48,118 | ₩45,315 | ₩47,930 | +2.88% | 59.5만 |
|---|
| 2025.11.11 | ₩45,596 | ₩47,702 | ₩44,108 | ₩45,824 | +0.50% | 33.4만 |
|---|
| 2025.11.10 | ₩44,939 | ₩46,904 | ₩44,202 | ₩45,368 | +0.95% | 31.9만 |
|---|
| 2025.11.07 | ₩46,294 | ₩48,641 | ₩43,258 | ₩43,665 | -5.68% | 23.3만 |
|---|
| 2025.11.06 | ₩47,340 | ₩47,340 | ₩45,275 | ₩46,254 | -2.29% | 23.1만 |
|---|
| 2025.11.05 | ₩45,315 | ₩46,777 | ₩44,121 | ₩46,549 | +2.72% | 21.4만 |
|---|
| 2025.11.04 | ₩45,489 | ₩47,058 | ₩44,953 | ₩45,449 | -0.09% | 25.1만 |
|---|
| 2025.11.03 | ₩49,888 | ₩50,934 | ₩45,449 | ₩45,657 | -8.48% | 21만 |
|---|
| 2025.10.31 | ₩48,976 | ₩49,982 | ₩48,641 | ₩49,834 | +1.75% | 13.8만 |
|---|
| 2025.10.30 | ₩49,888 | ₩51,612 | ₩49,043 | ₩49,043 | -1.69% | 13.3만 |
|---|
| 2025.10.29 | ₩51,363 | ₩53,294 | ₩49,693 | ₩50,317 | -2.04% | 15.2만 |
|---|
| 2025.10.28 | ₩52,302 | ₩54,421 | ₩49,982 | ₩51,363 | -1.79% | 25.7만 |
|---|
| 2025.10.27 | ₩51,806 | ₩53,965 | ₩49,700 | ₩51,417 | -0.75% | 33.1만 |
|---|
| 2025.10.24 | ₩54,287 | ₩55,283 | ₩50,759 | ₩50,786 | -6.45% | 37.8만 |
|---|
| 2025.10.23 | ₩52,798 | ₩54,610 | ₩51,966 | ₩53,522 | +1.37% | 28.5만 |
|---|
| 2025.10.22 | ₩49,338 | ₩52,905 | ₩46,612 | ₩52,711 | +6.84% | 51.4만 |
|---|
| 2025.10.21 | ₩46,830 | ₩49,566 | ₩46,616 | ₩49,137 | +4.93% | 26.1만 |
|---|
| 2025.10.20 | ₩45,824 | ₩47,367 | ₩45,395 | ₩47,005 | +2.58% | 24.9만 |
|---|
| 2025.10.17 | ₩44,778 | ₩45,529 | ₩44,054 | ₩45,288 | +1.14% | 11.6만 |
|---|
| 2025.10.16 | ₩45,985 | ₩46,937 | ₩44,463 | ₩44,886 | -2.39% | 12.3만 |
|---|
| 2025.10.15 | ₩47,340 | ₩47,340 | ₩45,328 | ₩46,146 | -2.52% | 14.1만 |
|---|
| 2025.10.14 | ₩44,859 | ₩47,581 | ₩43,035 | ₩46,428 | +3.50% | 32.5만 |
|---|
| 2025.10.13 | ₩44,886 | ₩47,286 | ₩44,255 | ₩44,550 | -0.75% | 31.8만 |
|---|
| 2025.10.10 | ₩44,175 | ₩46,173 | ₩43,853 | ₩44,886 | +1.61% | 39.7만 |
|---|