시장 데이터를 불러오는 중
전체 종목
한패스 과거 주가
한패스 · 408470.KQ · KOSDAQ
주요 제품·사업: 디지털 송금 서비스, 전자지갑 서비스, 선불카드 서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
한패스 · 408470.KQ · KOSDAQ
주요 제품·사업: 디지털 송금 서비스, 전자지갑 서비스, 선불카드 서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,580 | ₩4,690 | ₩4,495 | ₩4,525 | -1.20% | 3.2만 |
| 2026.10.07 | ₩4,615 | ₩4,735 | ₩4,575 | ₩4,620 | +0.11% | 2.5만 |
| 2026.10.06 | ₩4,820 | ₩4,825 | ₩4,605 | ₩4,615 | -4.25% | 4.1만 |
| 2026.10.02 | ₩4,750 | ₩4,800 | ₩4,600 | ₩4,655 | -2.00% | 3.6만 |
| 2026.10.01 | ₩4,795 | ₩4,795 | ₩4,640 | ₩4,740 | -1.15% | 1.7만 |
| 2026.09.30 | ₩4,660 | ₩4,735 | ₩4,660 | ₩4,660 | 0.00% | 1.9만 |
| 2026.09.29 | ₩4,815 | ₩4,820 | ₩4,625 | ₩4,650 | -3.43% | 4.5만 |
| 2026.09.28 | ₩4,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,735 |
| ₩4,815 |
| -0.10% |
| 6.4만 |
| 2026.09.23 | ₩5,070 | ₩5,090 | ₩4,915 | ₩4,915 | -3.06% | 2.7만 |
|---|
| 2026.09.22 | ₩4,860 | ₩5,090 | ₩4,860 | ₩4,920 | +1.23% | 5만 |
|---|
| 2026.09.21 | ₩4,830 | ₩4,990 | ₩4,745 | ₩4,855 | +0.52% | 5.7만 |
|---|
| 2026.09.18 | ₩4,840 | ₩4,840 | ₩4,660 | ₩4,830 | -0.21% | 1.5만 |
|---|
| 2026.09.17 | ₩4,730 | ₩4,830 | ₩4,725 | ₩4,755 | +0.53% | 2.5만 |
|---|
| 2026.09.16 | ₩5,040 | ₩5,040 | ₩4,735 | ₩4,755 | -5.65% | 4.7만 |
|---|
| 2026.09.15 | ₩5,010 | ₩5,010 | ₩4,800 | ₩4,955 | -1.10% | 4.7만 |
|---|
| 2026.09.14 | ₩5,100 | ₩5,200 | ₩4,980 | ₩4,990 | -2.16% | 3.7만 |
|---|
| 2026.09.11 | ₩5,210 | ₩5,240 | ₩5,070 | ₩5,100 | -2.11% | 3.1만 |
|---|
| 2026.09.10 | ₩5,270 | ₩5,270 | ₩5,060 | ₩5,190 | -1.52% | 1.4만 |
|---|
| 2026.09.09 | ₩5,060 | ₩5,220 | ₩5,040 | ₩5,160 | +1.98% | 2만 |
|---|
| 2026.09.08 | ₩5,160 | ₩5,270 | ₩5,060 | ₩5,060 | -1.94% | 3.7만 |
|---|
| 2026.09.07 | ₩5,240 | ₩5,280 | ₩5,150 | ₩5,160 | -1.53% | 2.2만 |
|---|
| 2026.09.04 | ₩5,070 | ₩5,430 | ₩5,070 | ₩5,220 | +2.96% | 7만 |
|---|
| 2026.09.03 | ₩5,330 | ₩5,360 | ₩4,950 | ₩5,030 | -5.63% | 6.8만 |
|---|
| 2026.09.02 | ₩5,560 | ₩5,560 | ₩5,220 | ₩5,220 | -6.12% | 6.4만 |
|---|
| 2026.09.01 | ₩5,150 | ₩6,190 | ₩5,150 | ₩5,560 | +7.96% | 42.9만 |
|---|
| 2026.08.31 | ₩5,310 | ₩5,350 | ₩5,080 | ₩5,240 | -1.32% | 4.5만 |
|---|
| 2026.08.28 | ₩5,230 | ₩5,750 | ₩5,180 | ₩5,380 | +2.87% | 4.8만 |
|---|
| 2026.08.27 | ₩5,120 | ₩5,220 | ₩5,120 | ₩5,150 | +0.59% | 2만 |
|---|
| 2026.08.26 | ₩5,170 | ₩5,250 | ₩5,100 | ₩5,180 | +0.19% | 2만 |
|---|
| 2026.08.25 | ₩5,070 | ₩5,250 | ₩4,960 | ₩5,200 | +2.56% | 4.5만 |
|---|
| 2026.08.24 | ₩5,250 | ₩5,430 | ₩5,080 | ₩5,140 | -2.10% | 4.6만 |
|---|
| 2026.08.21 | ₩5,490 | ₩5,520 | ₩5,130 | ₩5,150 | -6.19% | 5.8만 |
|---|
| 2026.08.20 | ₩5,320 | ₩5,960 | ₩5,320 | ₩5,560 | +4.51% | 8.6만 |
|---|
| 2026.08.19 | ₩5,510 | ₩5,560 | ₩5,300 | ₩5,360 | -2.72% | 1.5만 |
|---|
| 2026.08.18 | ₩5,650 | ₩5,650 | ₩5,320 | ₩5,420 | -4.07% | 5.9만 |
|---|
| 2026.08.14 | ₩5,790 | ₩5,960 | ₩5,640 | ₩5,820 | +0.52% | 2.6만 |
|---|
| 2026.08.13 | ₩5,840 | ₩5,970 | ₩5,670 | ₩5,800 | -0.68% | 4만 |
|---|
| 2026.08.12 | ₩5,810 | ₩5,990 | ₩5,640 | ₩5,840 | +0.52% | 3만 |
|---|
| 2026.08.11 | ₩5,690 | ₩5,830 | ₩5,510 | ₩5,810 | +2.11% | 3.1만 |
|---|
| 2026.08.10 | ₩5,310 | ₩5,790 | ₩5,310 | ₩5,590 | +5.27% | 6.2만 |
|---|
| 2026.08.07 | ₩5,420 | ₩5,470 | ₩5,100 | ₩5,310 | -2.03% | 3.9만 |
|---|
| 2026.08.06 | ₩5,430 | ₩5,560 | ₩5,230 | ₩5,330 | -1.84% | 3.9만 |
|---|
| 2026.08.05 | ₩5,510 | ₩5,520 | ₩5,320 | ₩5,430 | -1.45% | 3.9만 |
|---|
| 2026.08.04 | ₩5,070 | ₩5,490 | ₩5,070 | ₩5,340 | +5.33% | 6.6만 |
|---|
| 2026.08.03 | ₩4,910 | ₩5,300 | ₩4,910 | ₩5,070 | +3.26% | 3.7만 |
|---|
| 2026.07.31 | ₩4,625 | ₩5,150 | ₩4,625 | ₩5,130 | +10.92% | 7.5만 |
|---|
| 2026.07.30 | ₩4,420 | ₩4,880 | ₩4,420 | ₩4,560 | +3.17% | 4만 |
|---|
| 2026.07.29 | ₩5,030 | ₩5,260 | ₩4,500 | ₩4,650 | -7.55% | 9만 |
|---|
| 2026.07.28 | ₩5,530 | ₩5,530 | ₩5,040 | ₩5,080 | -8.14% | 7.2만 |
|---|
| 2026.07.27 | ₩5,450 | ₩5,760 | ₩5,380 | ₩5,590 | +2.57% | 4.9만 |
|---|
| 2026.07.24 | ₩5,560 | ₩5,750 | ₩5,250 | ₩5,300 | -4.68% | 6.2만 |
|---|
| 2026.07.23 | ₩5,280 | ₩5,900 | ₩5,270 | ₩5,690 | +7.77% | 9.6만 |
|---|
| 2026.07.22 | ₩5,180 | ₩5,490 | ₩5,150 | ₩5,150 | -0.58% | 4.3만 |
|---|
| 2026.07.21 | ₩5,190 | ₩5,350 | ₩5,070 | ₩5,140 | -0.96% | 5.2만 |
|---|
| 2026.07.20 | ₩5,680 | ₩5,680 | ₩5,110 | ₩5,230 | -7.92% | 4.5만 |
|---|
| 2026.07.16 | ₩5,580 | ₩5,800 | ₩5,500 | ₩5,650 | +1.25% | 4.1만 |
|---|
| 2026.07.15 | ₩5,440 | ₩5,720 | ₩5,440 | ₩5,580 | +2.57% | 3만 |
|---|
| 2026.07.14 | ₩5,570 | ₩5,660 | ₩5,100 | ₩5,320 | -4.49% | 6.2만 |
|---|
| 2026.07.13 | ₩5,740 | ₩6,080 | ₩5,470 | ₩5,740 | 0.00% | 4.9만 |
|---|
| 2026.07.10 | ₩5,610 | ₩5,990 | ₩5,610 | ₩5,810 | +3.57% | 3.4만 |
|---|
| 2026.07.09 | ₩5,520 | ₩5,850 | ₩5,420 | ₩5,560 | +0.72% | 2.4만 |
|---|
| 2026.07.08 | ₩5,850 | ₩5,980 | ₩5,500 | ₩5,520 | -5.64% | 3.9만 |
|---|
| 2026.07.07 | ₩5,950 | ₩6,190 | ₩5,770 | ₩5,850 | -1.68% | 3.8만 |
|---|
| 2026.07.06 | ₩5,990 | ₩6,350 | ₩5,930 | ₩6,010 | +0.33% | 5.2만 |
|---|
| 2026.07.03 | ₩5,820 | ₩5,990 | ₩5,460 | ₩5,970 | +2.58% | 4.1만 |
|---|
| 2026.07.02 | ₩5,760 | ₩6,000 | ₩5,630 | ₩5,710 | -0.87% | 6.7만 |
|---|
| 2026.07.01 | ₩6,120 | ₩6,340 | ₩5,860 | ₩6,110 | -0.16% | 5.9만 |
|---|
| 2026.06.30 | ₩6,070 | ₩6,160 | ₩5,860 | ₩5,860 | -3.46% | 3만 |
|---|
| 2026.06.29 | ₩5,320 | ₩6,150 | ₩5,210 | ₩6,130 | +15.23% | 9만 |
|---|
| 2026.06.26 | ₩5,550 | ₩5,720 | ₩5,180 | ₩5,290 | -4.68% | 11만 |
|---|
| 2026.06.25 | ₩6,010 | ₩6,170 | ₩5,620 | ₩5,650 | -5.99% | 15.1만 |
|---|
| 2026.06.24 | ₩6,320 | ₩6,410 | ₩5,860 | ₩6,110 | -3.32% | 16만 |
|---|
| 2026.06.23 | ₩6,920 | ₩7,140 | ₩6,220 | ₩6,410 | -7.37% | 20.7만 |
|---|
| 2026.06.22 | ₩7,640 | ₩7,640 | ₩6,980 | ₩7,180 | -6.02% | 9만 |
|---|
| 2026.06.19 | ₩7,900 | ₩8,050 | ₩7,290 | ₩7,530 | -4.68% | 8.6만 |
|---|
| 2026.06.18 | ₩8,410 | ₩8,520 | ₩8,000 | ₩8,060 | -4.16% | 4.1만 |
|---|
| 2026.06.17 | ₩8,310 | ₩8,780 | ₩8,300 | ₩8,470 | +1.93% | 5.8만 |
|---|
| 2026.06.16 | ₩8,430 | ₩8,530 | ₩8,230 | ₩8,390 | -0.47% | 5.4만 |
|---|
| 2026.06.15 | ₩8,420 | ₩8,600 | ₩8,320 | ₩8,350 | -0.83% | 3.9만 |
|---|
| 2026.06.12 | ₩8,340 | ₩8,600 | ₩8,260 | ₩8,380 | +0.48% | 5.5만 |
|---|
| 2026.06.11 | ₩7,830 | ₩8,300 | ₩7,820 | ₩8,120 | +3.70% | 4만 |
|---|
| 2026.06.10 | ₩8,300 | ₩8,350 | ₩7,910 | ₩7,940 | -4.34% | 30 |
|---|
| 2026.06.09 | ₩7,910 | ₩8,500 | ₩7,910 | ₩8,300 | +4.93% | 7.7만 |
|---|
| 2026.06.08 | ₩8,020 | ₩8,420 | ₩7,720 | ₩7,910 | -1.37% | 8.7만 |
|---|
| 2026.06.05 | ₩8,810 | ₩8,910 | ₩8,500 | ₩8,690 | -1.36% | 6.1만 |
|---|
| 2026.06.04 | ₩8,890 | ₩9,200 | ₩8,820 | ₩8,920 | +0.34% | 3.3만 |
|---|
| 2026.06.02 | ₩9,040 | ₩9,080 | ₩8,500 | ₩8,890 | -1.66% | 8만 |
|---|
| 2026.06.01 | ₩9,440 | ₩9,440 | ₩8,970 | ₩9,190 | -2.65% | 8.8만 |
|---|
| 2026.05.29 | ₩9,910 | ₩10,150 | ₩9,200 | ₩9,440 | -4.74% | 8.4만 |
|---|
| 2026.05.28 | ₩10,080 | ₩10,280 | ₩9,400 | ₩9,800 | -2.78% | 12.4만 |
|---|
| 2026.05.27 | ₩11,000 | ₩11,000 | ₩10,000 | ₩10,100 | -8.18% | 12만 |
|---|
| 2026.05.26 | ₩11,410 | ₩11,700 | ₩10,780 | ₩10,810 | -5.26% | 7.4만 |
|---|
| 2026.05.22 | ₩11,080 | ₩11,400 | ₩10,920 | ₩11,310 | +2.08% | 5.9만 |
|---|
| 2026.05.21 | ₩10,670 | ₩11,080 | ₩10,670 | ₩10,880 | +1.97% | 5.9만 |
|---|
| 2026.05.20 | ₩10,900 | ₩11,100 | ₩10,450 | ₩10,570 | -3.03% | 9.1만 |
|---|
| 2026.05.19 | ₩11,360 | ₩11,880 | ₩11,000 | ₩11,190 | -1.50% | 8.2만 |
|---|
| 2026.05.18 | ₩11,370 | ₩11,690 | ₩11,010 | ₩11,440 | +0.62% | 11.6만 |
|---|
| 2026.05.15 | ₩12,590 | ₩12,800 | ₩11,580 | ₩11,650 | -7.47% | 13.6만 |
|---|
| 2026.05.14 | ₩12,600 | ₩12,780 | ₩12,120 | ₩12,510 | -0.71% | 8.2만 |
|---|
| 2026.05.13 | ₩13,010 | ₩13,160 | ₩12,510 | ₩12,520 | -3.77% | 10.2만 |
|---|
| 2026.05.12 | ₩13,260 | ₩13,690 | ₩12,610 | ₩13,010 | -1.89% | 22.3만 |
|---|
| 2026.05.11 | ₩13,850 | ₩14,030 | ₩13,170 | ₩13,210 | -4.62% | 19만 |
|---|
| 2026.05.08 | ₩14,500 | ₩14,550 | ₩13,920 | ₩13,980 | -3.59% | 13.3만 |
|---|
| 2026.05.07 | ₩14,890 | ₩14,950 | ₩14,370 | ₩14,440 | -3.02% | 12.6만 |
|---|
| 2026.05.06 | ₩15,280 | ₩15,820 | ₩14,910 | ₩14,950 | -2.16% | 18.2만 |
|---|
| 2026.05.04 | ₩15,350 | ₩15,520 | ₩15,210 | ₩15,270 | -0.52% | 8.5만 |
|---|
| 2026.04.30 | ₩15,800 | ₩15,870 | ₩15,310 | ₩15,310 | -3.10% | 11.3만 |
|---|
| 2026.04.29 | ₩15,610 | ₩16,200 | ₩15,510 | ₩15,660 | +0.32% | 12.6만 |
|---|
| 2026.04.28 | ₩15,740 | ₩16,400 | ₩15,670 | ₩15,670 | -0.44% | 23.6만 |
|---|
| 2026.04.27 | ₩15,500 | ₩15,900 | ₩15,370 | ₩15,600 | +0.65% | 15.4만 |
|---|
| 2026.04.24 | ₩15,610 | ₩15,940 | ₩15,560 | ₩15,600 | -0.06% | 13.3만 |
|---|
| 2026.04.23 | ₩16,320 | ₩16,390 | ₩15,690 | ₩15,800 | -3.19% | 19.6만 |
|---|
| 2026.04.22 | ₩15,990 | ₩17,070 | ₩15,860 | ₩16,260 | +1.69% | 21.5만 |
|---|
| 2026.04.21 | ₩16,520 | ₩16,750 | ₩16,100 | ₩16,140 | -2.30% | 17.2만 |
|---|
| 2026.04.20 | ₩16,510 | ₩17,160 | ₩16,350 | ₩16,490 | -0.12% | 20.5만 |
|---|
| 2026.04.17 | ₩16,700 | ₩16,970 | ₩16,300 | ₩16,370 | -1.98% | 24.6만 |
|---|
| 2026.04.16 | ₩17,680 | ₩17,930 | ₩16,920 | ₩16,920 | -4.30% | 48.5만 |
|---|
| 2026.04.15 | ₩17,600 | ₩19,620 | ₩17,260 | ₩17,680 | +0.45% | 351.2만 |
|---|
| 2026.04.14 | ₩15,850 | ₩19,560 | ₩15,850 | ₩17,600 | +11.04% | 532.5만 |
|---|
| 2026.04.13 | ₩16,050 | ₩16,150 | ₩15,500 | ₩15,760 | -1.81% | 22.4만 |
|---|
| 2026.04.10 | ₩16,270 | ₩16,710 | ₩16,020 | ₩16,150 | -0.74% | 65.1만 |
|---|
| 2026.04.09 | ₩17,000 | ₩17,660 | ₩16,040 | ₩16,150 | -5.00% | 92.4만 |
|---|
| 2026.04.08 | ₩19,420 | ₩19,880 | ₩17,770 | ₩17,840 | -8.14% | 115.9만 |
|---|
| 2026.04.07 | ₩21,250 | ₩22,150 | ₩18,410 | ₩18,970 | -10.73% | 606.7만 |
|---|
| 2026.04.06 | ₩14,560 | ₩19,170 | ₩14,320 | ₩19,170 | +31.66% | 610.2만 |
|---|
| 2026.04.03 | ₩14,900 | ₩15,050 | ₩14,210 | ₩14,750 | -1.01% | 29.2만 |
|---|
| 2026.04.02 | ₩16,940 | ₩17,000 | ₩14,430 | ₩14,650 | -13.52% | 67.3만 |
|---|
| 2026.04.01 | ₩16,840 | ₩17,250 | ₩16,160 | ₩16,680 | -0.95% | 75.1만 |
|---|
| 2026.03.31 | ₩18,130 | ₩19,640 | ₩16,200 | ₩16,320 | -9.98% | 85.7만 |
|---|
| 2026.03.30 | ₩19,570 | ₩20,350 | ₩18,610 | ₩18,610 | -4.91% | 67.9만 |
|---|
| 2026.03.27 | ₩20,950 | ₩22,800 | ₩20,300 | ₩21,600 | +3.10% | 116.2만 |
|---|
| 2026.03.26 | ₩27,500 | ₩28,450 | ₩21,450 | ₩21,600 | -21.45% | 467.2만 |
|---|
| 2026.03.25 | ₩37,100 | ₩47,750 | ₩25,800 | ₩27,200 | -26.68% | 3219만 |
|---|