시장 데이터를 불러오는 중
전체 종목
Hang Feng Technology Innovation Co., Ltd. - Ordinary Shares 과거 주가
Hang Feng Technology Innovation Co., Ltd. - Ordinary Shares · FOFO · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hang Feng Technology Innovation Co., Ltd. - Ordinary Shares · FOFO · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,693 | ₩2,693 | ₩2,428 | ₩2,588 | -3.91% | 3.7만 |
| 2026.10.08 | ₩2,775 | ₩2,788 | ₩2,708 | ₩2,708 | -2.40% | 2.6천 |
| 2026.10.07 | ₩2,695 | ₩2,721 | ₩2,655 | ₩2,721 | +0.99% | 8천 |
| 2026.10.06 | ₩2,868 | ₩2,868 | ₩2,695 | ₩2,695 | -6.05% | 7.8천 |
| 2026.10.05 | ₩2,761 | ₩2,868 | ₩2,683 | ₩2,815 | +1.93% | 1.7만 |
| 2026.10.02 | ₩2,761 | ₩2,888 | ₩2,761 | ₩2,788 | +0.97% | 1만 |
| 2026.10.01 | ₩2,775 | ₩2,868 | ₩2,761 | ₩2,815 | +1.44% | 1.4만 |
| 2026.09.30 | ₩2,895 | ₩2,895 | ₩2,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,801 |
| -3.23% |
| 8.9천 |
| 2026.09.29 | ₩2,815 | ₩3,115 | ₩2,788 | ₩2,828 | +0.47% | 4.2만 |
|---|
| 2026.09.28 | ₩2,775 | ₩2,801 | ₩2,561 | ₩2,748 | -0.96% | 9.2만 |
|---|
| 2026.09.25 | ₩3,015 | ₩3,015 | ₩2,735 | ₩2,921 | -3.10% | 20.5만 |
|---|
| 2026.09.24 | ₩2,455 | ₩3,869 | ₩2,455 | ₩3,242 | +32.07% | 783.8만 |
|---|
| 2026.09.23 | ₩2,495 | ₩2,495 | ₩2,348 | ₩2,348 | -5.88% | 4.2천 |
|---|
| 2026.09.22 | ₩2,441 | ₩2,495 | ₩2,421 | ₩2,441 | 0.00% | 9천 |
|---|
| 2026.09.21 | ₩2,415 | ₩2,548 | ₩2,308 | ₩2,455 | +1.66% | 1.8만 |
|---|
| 2026.09.18 | ₩2,468 | ₩2,561 | ₩2,388 | ₩2,441 | -1.08% | 1.4만 |
|---|
| 2026.09.17 | ₩2,268 | ₩2,521 | ₩2,268 | ₩2,441 | +7.65% | 2.3만 |
|---|
| 2026.09.16 | ₩2,495 | ₩2,495 | ₩2,294 | ₩2,294 | -8.02% | 3.2만 |
|---|
| 2026.09.15 | ₩2,561 | ₩2,561 | ₩2,361 | ₩2,468 | -3.65% | 3.5만 |
|---|
| 2026.09.14 | ₩2,775 | ₩2,804 | ₩2,468 | ₩2,535 | -8.65% | 1.7만 |
|---|
| 2026.09.11 | ₩2,815 | ₩2,841 | ₩2,735 | ₩2,828 | +0.47% | 9.9천 |
|---|
| 2026.09.10 | ₩2,708 | ₩3,122 | ₩2,708 | ₩2,935 | +8.37% | 1만 |
|---|
| 2026.09.09 | ₩2,815 | ₩3,028 | ₩2,815 | ₩2,841 | +0.95% | 1.6만 |
|---|
| 2026.09.08 | ₩2,868 | ₩2,908 | ₩2,801 | ₩2,801 | -2.33% | 9.4천 |
|---|
| 2026.09.04 | ₩2,961 | ₩2,961 | ₩2,868 | ₩2,908 | -1.80% | 6.1천 |
|---|
| 2026.09.03 | ₩3,102 | ₩3,102 | ₩2,895 | ₩2,908 | -6.24% | 2.4만 |
|---|
| 2026.09.02 | ₩2,961 | ₩3,295 | ₩2,961 | ₩3,295 | +11.26% | 2.6천 |
|---|
| 2026.09.01 | ₩3,148 | ₩3,308 | ₩2,935 | ₩3,295 | +4.66% | 1.1만 |
|---|
| 2026.08.31 | ₩3,122 | ₩3,362 | ₩3,122 | ₩3,248 | +4.06% | 7.3천 |
|---|
| 2026.08.28 | ₩3,243 | ₩3,322 | ₩3,095 | ₩3,095 | -4.57% | 6.5천 |
|---|
| 2026.08.27 | ₩3,348 | ₩3,348 | ₩3,175 | ₩3,228 | -3.59% | 5천 |
|---|
| 2026.08.26 | ₩3,255 | ₩3,395 | ₩3,208 | ₩3,395 | +4.30% | 1.8천 |
|---|
| 2026.08.25 | ₩3,228 | ₩3,442 | ₩3,202 | ₩3,442 | +6.61% | 2.2천 |
|---|
| 2026.08.24 | ₩3,255 | ₩3,268 | ₩3,202 | ₩3,268 | +0.41% | 2.9천 |
|---|
| 2026.08.21 | ₩3,482 | ₩3,482 | ₩3,335 | ₩3,335 | -4.21% | 1천 |
|---|
| 2026.08.20 | ₩3,282 | ₩3,402 | ₩3,255 | ₩3,328 | +1.42% | 5천 |
|---|
| 2026.08.19 | ₩3,375 | ₩3,495 | ₩3,375 | ₩3,408 | +0.99% | 3.2천 |
|---|
| 2026.08.18 | ₩3,388 | ₩3,495 | ₩3,335 | ₩3,335 | -1.57% | 3.1천 |
|---|
| 2026.08.17 | ₩3,348 | ₩3,602 | ₩3,322 | ₩3,602 | +7.57% | 8.8천 |
|---|
| 2026.08.14 | ₩3,268 | ₩3,375 | ₩3,255 | ₩3,375 | +3.27% | 3.4천 |
|---|
| 2026.08.13 | ₩3,388 | ₩3,415 | ₩3,335 | ₩3,375 | -0.39% | 1.5만 |
|---|
| 2026.08.12 | ₩3,348 | ₩3,442 | ₩3,348 | ₩3,388 | +1.20% | 3.3천 |
|---|
| 2026.08.11 | ₩3,435 | ₩3,468 | ₩3,362 | ₩3,375 | -1.75% | 7.2천 |
|---|
| 2026.08.10 | ₩3,202 | ₩3,482 | ₩2,935 | ₩3,455 | +7.92% | 1.8만 |
|---|
| 2026.08.07 | ₩3,195 | ₩3,328 | ₩3,195 | ₩3,268 | +2.30% | 1.1만 |
|---|
| 2026.08.06 | ₩3,335 | ₩3,335 | ₩3,108 | ₩3,155 | -5.40% | 8.7천 |
|---|
| 2026.08.05 | ₩3,582 | ₩3,642 | ₩3,402 | ₩3,468 | -3.17% | 1.1만 |
|---|
| 2026.08.04 | ₩3,402 | ₩3,628 | ₩3,282 | ₩3,375 | -0.78% | 1.4만 |
|---|
| 2026.08.03 | ₩3,135 | ₩3,842 | ₩3,095 | ₩3,375 | +7.66% | 6.3만 |
|---|
| 2026.07.31 | ₩2,735 | ₩3,027 | ₩2,735 | ₩2,975 | +8.78% | 2.8만 |
|---|
| 2026.07.30 | ₩2,535 | ₩2,681 | ₩2,495 | ₩2,681 | +5.79% | 1.6만 |
|---|
| 2026.07.29 | ₩2,721 | ₩2,721 | ₩2,428 | ₩2,588 | -4.90% | 3.8만 |
|---|
| 2026.07.28 | ₩2,708 | ₩2,748 | ₩2,575 | ₩2,721 | +0.49% | 1.7만 |
|---|
| 2026.07.27 | ₩2,548 | ₩2,721 | ₩2,548 | ₩2,681 | +5.24% | 1.3만 |
|---|
| 2026.07.24 | ₩2,895 | ₩2,895 | ₩2,601 | ₩2,668 | -7.83% | 3.8만 |
|---|
| 2026.07.23 | ₩3,188 | ₩3,202 | ₩2,895 | ₩2,895 | -9.21% | 3.1만 |
|---|
| 2026.07.22 | ₩3,255 | ₩3,308 | ₩3,095 | ₩3,175 | -2.46% | 2.3만 |
|---|
| 2026.07.21 | ₩3,375 | ₩3,442 | ₩3,215 | ₩3,348 | -0.79% | 3.8만 |
|---|
| 2026.07.20 | ₩3,468 | ₩3,535 | ₩3,348 | ₩3,362 | -3.08% | 3.5만 |
|---|
| 2026.07.17 | ₩3,668 | ₩3,815 | ₩3,535 | ₩3,575 | -2.55% | 9.7천 |
|---|
| 2026.07.16 | ₩3,602 | ₩3,695 | ₩3,575 | ₩3,642 | +1.11% | 1.9만 |
|---|
| 2026.07.15 | ₩3,975 | ₩3,989 | ₩3,602 | ₩3,655 | -8.05% | 3.3만 |
|---|
| 2026.07.14 | ₩4,242 | ₩4,242 | ₩3,855 | ₩4,135 | -2.52% | 3.4만 |
|---|
| 2026.07.13 | ₩4,322 | ₩4,322 | ₩4,015 | ₩4,215 | -2.47% | 2.4만 |
|---|
| 2026.07.10 | ₩4,375 | ₩4,375 | ₩4,002 | ₩4,135 | -5.49% | 2.4만 |
|---|
| 2026.07.09 | ₩4,349 | ₩4,509 | ₩4,135 | ₩4,442 | +2.15% | 2.7만 |
|---|
| 2026.07.08 | ₩3,949 | ₩4,409 | ₩3,907 | ₩4,362 | +10.47% | 3.6만 |
|---|
| 2026.07.07 | ₩4,002 | ₩4,002 | ₩3,748 | ₩3,949 | -1.33% | 12.3만 |
|---|
| 2026.07.06 | ₩3,975 | ₩4,215 | ₩3,882 | ₩4,002 | +0.67% | 2.5만 |
|---|
| 2026.07.02 | ₩4,269 | ₩4,282 | ₩3,909 | ₩3,909 | -8.44% | 3.5만 |
|---|
| 2026.07.01 | ₩4,242 | ₩4,469 | ₩4,202 | ₩4,229 | -0.31% | 2.9만 |
|---|
| 2026.06.30 | ₩4,429 | ₩4,513 | ₩4,153 | ₩4,242 | -4.22% | 5.5만 |
|---|
| 2026.06.29 | ₩4,869 | ₩4,869 | ₩4,382 | ₩4,469 | -8.22% | 5.6만 |
|---|
| 2026.06.26 | ₩4,402 | ₩5,203 | ₩4,335 | ₩4,349 | -1.21% | 7.2만 |
|---|
| 2026.06.25 | ₩4,856 | ₩4,856 | ₩4,353 | ₩4,469 | -7.97% | 11.9만 |
|---|
| 2026.06.24 | ₩5,149 | ₩5,269 | ₩4,536 | ₩4,856 | -5.70% | 19.2만 |
|---|
| 2026.06.23 | ₩3,789 | ₩6,323 | ₩3,688 | ₩4,976 | +31.34% | 188만 |
|---|
| 2026.06.22 | ₩3,522 | ₩4,082 | ₩3,468 | ₩3,762 | +6.82% | 13만 |
|---|
| 2026.06.18 | ₩3,412 | ₩3,535 | ₩3,362 | ₩3,482 | +2.03% | 2.3만 |
|---|
| 2026.06.17 | ₩3,467 | ₩3,588 | ₩3,322 | ₩3,442 | -0.73% | 5.4만 |
|---|
| 2026.06.16 | ₩3,535 | ₩3,548 | ₩3,282 | ₩3,388 | -4.15% | 4.3만 |
|---|
| 2026.06.15 | ₩3,575 | ₩3,802 | ₩3,335 | ₩3,348 | -6.34% | 15.7만 |
|---|
| 2026.06.12 | ₩3,762 | ₩4,269 | ₩3,762 | ₩3,815 | +1.42% | 13만 |
|---|
| 2026.06.11 | ₩4,002 | ₩4,202 | ₩3,615 | ₩3,748 | -6.33% | 8.9만 |
|---|
| 2026.06.10 | ₩3,882 | ₩4,589 | ₩3,735 | ₩4,042 | +4.12% | 16.9만 |
|---|
| 2026.06.09 | ₩4,562 | ₩4,682 | ₩3,455 | ₩4,082 | -10.53% | 18.7만 |
|---|
| 2026.06.08 | ₩6,136 | ₩6,510 | ₩4,402 | ₩4,562 | -25.65% | 30.2만 |
|---|
| 2026.06.05 | ₩7,337 | ₩7,337 | ₩4,802 | ₩5,203 | -29.09% | 38.2만 |
|---|
| 2026.06.04 | ₩10,058 | ₩11,272 | ₩7,937 | ₩8,244 | -18.04% | 81.1만 |
|---|
| 2026.06.03 | ₩6,483 | ₩9,658 | ₩6,350 | ₩8,791 | +35.60% | 311.7만 |
|---|
| 2026.06.02 | ₩4,015 | ₩5,990 | ₩3,895 | ₩5,349 | +33.22% | 91.8만 |
|---|
| 2026.06.01 | ₩2,855 | ₩7,137 | ₩2,855 | ₩3,962 | +38.79% | 380.9만 |
|---|
| 2026.05.29 | ₩2,575 | ₩2,841 | ₩2,575 | ₩2,801 | +8.81% | 3.6만 |
|---|
| 2026.05.28 | ₩2,521 | ₩2,868 | ₩2,334 | ₩2,641 | +4.76% | 79.2만 |
|---|
| 2026.05.27 | ₩2,565 | ₩3,103 | ₩2,428 | ₩2,588 | +0.88% | 3.4만 |
|---|
| 2026.05.26 | ₩2,681 | ₩2,756 | ₩2,428 | ₩2,428 | -9.45% | 3.8만 |
|---|
| 2026.05.22 | ₩2,668 | ₩2,868 | ₩2,601 | ₩2,668 | 0.00% | 3.3만 |
|---|
| 2026.05.21 | ₩2,961 | ₩2,975 | ₩2,481 | ₩2,681 | -9.46% | 7.6만 |
|---|
| 2026.05.20 | ₩3,135 | ₩3,188 | ₩3,008 | ₩3,048 | -2.77% | 3.8만 |
|---|
| 2026.05.19 | ₩3,188 | ₩3,268 | ₩3,068 | ₩3,135 | -1.67% | 15.3만 |
|---|
| 2026.05.18 | ₩3,164 | ₩3,522 | ₩3,068 | ₩3,135 | -0.93% | 17.2만 |
|---|
| 2026.05.15 | ₩3,268 | ₩3,268 | ₩3,095 | ₩3,135 | -4.08% | 2.7만 |
|---|
| 2026.05.14 | ₩3,295 | ₩3,575 | ₩3,068 | ₩3,215 | -2.43% | 12만 |
|---|
| 2026.05.13 | ₩3,202 | ₩3,308 | ₩3,148 | ₩3,268 | +2.08% | 4.3만 |
|---|
| 2026.05.12 | ₩3,202 | ₩3,268 | ₩3,135 | ₩3,255 | +1.67% | 3.8만 |
|---|
| 2026.05.11 | ₩3,375 | ₩3,442 | ₩3,202 | ₩3,242 | -3.95% | 1.8만 |
|---|
| 2026.05.08 | ₩3,468 | ₩3,508 | ₩3,268 | ₩3,362 | -3.08% | 3.9만 |
|---|
| 2026.05.07 | ₩3,388 | ₩3,922 | ₩3,388 | ₩3,495 | +3.15% | 2.2만 |
|---|
| 2026.05.06 | ₩3,468 | ₩3,588 | ₩3,308 | ₩3,442 | -0.77% | 3.2만 |
|---|
| 2026.05.05 | ₩3,482 | ₩3,575 | ₩3,122 | ₩3,375 | -3.07% | 3.3만 |
|---|
| 2026.05.04 | ₩3,909 | ₩3,909 | ₩3,467 | ₩3,548 | -9.22% | 6.8만 |
|---|
| 2026.05.01 | ₩4,069 | ₩4,455 | ₩3,789 | ₩4,002 | -1.64% | 10.4만 |
|---|
| 2026.04.30 | ₩3,722 | ₩4,135 | ₩3,668 | ₩4,109 | +10.39% | 4.8만 |
|---|
| 2026.04.29 | ₩3,722 | ₩3,869 | ₩3,215 | ₩3,482 | -6.45% | 5.4만 |
|---|
| 2026.04.28 | ₩4,402 | ₩4,402 | ₩3,610 | ₩3,735 | -15.15% | 14.3만 |
|---|
| 2026.04.27 | ₩5,021 | ₩5,021 | ₩4,509 | ₩4,509 | -10.20% | 4.1만 |
|---|
| 2026.04.24 | ₩5,176 | ₩5,176 | ₩4,669 | ₩5,149 | -0.52% | 1.8만 |
|---|
| 2026.04.23 | ₩4,922 | ₩5,248 | ₩4,876 | ₩4,882 | -0.81% | 4.7만 |
|---|
| 2026.04.22 | ₩5,309 | ₩5,309 | ₩4,914 | ₩5,056 | -4.77% | 8만 |
|---|
| 2026.04.21 | ₩5,563 | ₩5,576 | ₩5,216 | ₩5,229 | -6.00% | 5.5만 |
|---|
| 2026.04.20 | ₩5,229 | ₩5,950 | ₩4,909 | ₩5,203 | -0.51% | 28.5만 |
|---|
| 2026.04.17 | ₩5,443 | ₩5,469 | ₩4,736 | ₩4,909 | -9.80% | 8.3만 |
|---|
| 2026.04.16 | ₩5,603 | ₩5,836 | ₩5,069 | ₩5,563 | -0.71% | 3.1만 |
|---|
| 2026.04.15 | ₩5,829 | ₩5,856 | ₩5,429 | ₩5,549 | -4.81% | 3.3만 |
|---|
| 2026.04.14 | ₩6,510 | ₩6,937 | ₩5,176 | ₩5,483 | -15.78% | 9.6만 |
|---|
| 2026.04.13 | ₩6,563 | ₩6,933 | ₩6,510 | ₩6,657 | +1.42% | 2.7만 |
|---|
| 2026.04.10 | ₩6,603 | ₩7,070 | ₩6,603 | ₩6,737 | +2.02% | 5.9천 |
|---|
| 2026.04.09 | ₩7,191 | ₩7,191 | ₩6,483 | ₩6,603 | -8.18% | 3만 |
|---|
| 2026.04.08 | ₩6,990 | ₩7,177 | ₩6,937 | ₩7,097 | +1.53% | 8.2천 |
|---|
| 2026.04.07 | ₩7,442 | ₩7,442 | ₩6,777 | ₩6,990 | -6.08% | 1.3만 |
|---|
| 2026.04.06 | ₩7,043 | ₩7,617 | ₩6,937 | ₩7,497 | +6.44% | 3.7만 |
|---|
| 2026.04.02 | ₩6,390 | ₩7,043 | ₩6,376 | ₩6,897 | +7.93% | 3.7만 |
|---|
| 2026.04.01 | ₩5,803 | ₩6,403 | ₩5,803 | ₩6,096 | +5.06% | 4.9만 |
|---|
| 2026.03.31 | ₩5,269 | ₩6,470 | ₩5,176 | ₩5,629 | +6.84% | 9.9만 |
|---|
| 2026.03.30 | ₩5,403 | ₩5,523 | ₩5,082 | ₩5,136 | -4.94% | 2.4만 |
|---|
| 2026.03.27 | ₩5,469 | ₩6,350 | ₩5,042 | ₩5,229 | -4.39% | 4.5만 |
|---|
| 2026.03.26 | ₩5,483 | ₩5,736 | ₩5,323 | ₩5,336 | -2.68% | 3.5만 |
|---|
| 2026.03.25 | ₩5,656 | ₩6,096 | ₩5,203 | ₩5,403 | -4.48% | 4.7만 |
|---|
| 2026.03.24 | ₩5,643 | ₩5,870 | ₩5,336 | ₩5,656 | +0.24% | 6.7천 |
|---|
| 2026.03.23 | ₩5,656 | ₩6,283 | ₩5,656 | ₩5,723 | +1.18% | 2.5만 |
|---|
| 2026.03.20 | ₩6,350 | ₩6,403 | ₩5,523 | ₩5,643 | -11.13% | 1.7만 |
|---|
| 2026.03.19 | ₩7,270 | ₩7,270 | ₩6,283 | ₩6,408 | -11.85% | 3.4만 |
|---|
| 2026.03.18 | ₩6,990 | ₩7,350 | ₩6,990 | ₩7,197 | +2.96% | 1.8만 |
|---|
| 2026.03.17 | ₩7,324 | ₩7,324 | ₩6,719 | ₩6,817 | -6.92% | 1.2만 |
|---|
| 2026.03.16 | ₩6,043 | ₩7,697 | ₩6,016 | ₩7,270 | +20.31% | 3.5만 |
|---|
| 2026.03.13 | ₩6,523 | ₩6,523 | ₩5,740 | ₩6,023 | -7.67% | 2.2만 |
|---|
| 2026.03.12 | ₩5,323 | ₩6,510 | ₩5,323 | ₩6,403 | +20.30% | 5.8만 |
|---|
| 2026.03.11 | ₩5,042 | ₩5,509 | ₩4,682 | ₩5,389 | +6.88% | 3.1만 |
|---|
| 2026.03.10 | ₩5,563 | ₩5,669 | ₩5,109 | ₩5,109 | -8.15% | 9.2천 |
|---|
| 2026.03.09 | ₩4,536 | ₩5,576 | ₩4,289 | ₩5,563 | +22.65% | 4.1만 |
|---|
| 2026.03.06 | ₩4,538 | ₩4,589 | ₩4,509 | ₩4,589 | +1.12% | 3.3천 |
|---|
| 2026.03.05 | ₩4,496 | ₩4,642 | ₩4,322 | ₩4,429 | -1.48% | 4.8천 |
|---|
| 2026.03.04 | ₩4,029 | ₩4,442 | ₩3,975 | ₩4,282 | +6.29% | 6.1만 |
|---|
| 2026.03.03 | ₩4,002 | ₩4,189 | ₩3,815 | ₩3,842 | -4.00% | 1만 |
|---|
| 2026.03.02 | ₩4,135 | ₩4,509 | ₩3,855 | ₩4,002 | -3.23% | 1.1만 |
|---|
| 2026.02.27 | ₩4,829 | ₩4,829 | ₩3,835 | ₩4,282 | -11.33% | 14.2만 |
|---|
| 2026.02.26 | ₩5,336 | ₩5,536 | ₩4,736 | ₩4,789 | -10.25% | 7만 |
|---|
| 2026.02.25 | ₩5,323 | ₩5,469 | ₩4,936 | ₩5,363 | +0.75% | 8.3만 |
|---|
| 2026.02.24 | ₩5,176 | ₩5,656 | ₩5,176 | ₩5,429 | +4.90% | 5.1만 |
|---|
| 2026.02.23 | ₩5,469 | ₩5,651 | ₩5,109 | ₩5,389 | -1.46% | 7.2만 |
|---|
| 2026.02.20 | ₩4,949 | ₩5,349 | ₩4,949 | ₩5,299 | +7.06% | 3.8만 |
|---|
| 2026.02.19 | ₩5,416 | ₩5,465 | ₩4,802 | ₩5,296 | -2.22% | 21.5만 |
|---|
| 2026.02.18 | ₩5,189 | ₩5,389 | ₩5,069 | ₩5,389 | +3.86% | 1.3만 |
|---|
| 2026.02.17 | ₩5,576 | ₩5,669 | ₩5,149 | ₩5,176 | -7.18% | 1.2만 |
|---|
| 2026.02.13 | ₩6,216 | ₩6,283 | ₩5,516 | ₩5,563 | -10.52% | 8.3만 |
|---|
| 2026.02.12 | ₩6,270 | ₩6,516 | ₩5,203 | ₩6,040 | -3.66% | 6.4만 |
|---|
| 2026.02.11 | ₩7,150 | ₩7,163 | ₩5,737 | ₩6,043 | -15.49% | 2.9만 |
|---|
| 2026.02.10 | ₩7,337 | ₩7,604 | ₩6,523 | ₩7,470 | +1.82% | 4.1만 |
|---|
| 2026.02.09 | ₩7,138 | ₩7,337 | ₩7,138 | ₩7,163 | +0.36% | 9.3천 |
|---|
| 2026.02.06 | ₩7,137 | ₩7,670 | ₩6,870 | ₩7,484 | +4.86% | 1.5만 |
|---|
| 2026.02.05 | ₩7,337 | ₩7,420 | ₩7,003 | ₩7,043 | -4.00% | 1.3만 |
|---|
| 2026.02.04 | ₩7,750 | ₩8,417 | ₩7,390 | ₩7,390 | -4.65% | 1.2만 |
|---|
| 2026.02.03 | ₩7,524 | ₩8,537 | ₩7,524 | ₩7,737 | +2.84% | 4.1만 |
|---|
| 2026.02.02 | ₩7,404 | ₩8,031 | ₩7,350 | ₩7,430 | +0.36% | 1.7만 |
|---|
| 2026.01.30 | ₩7,497 | ₩7,657 | ₩7,337 | ₩7,350 | -1.96% | 9천 |
|---|
| 2026.01.29 | ₩8,111 | ₩8,111 | ₩7,470 | ₩7,564 | -6.74% | 6.8천 |
|---|
| 2026.01.28 | ₩7,737 | ₩8,124 | ₩7,497 | ₩7,657 | -1.03% | 1.7만 |
|---|
| 2026.01.27 | ₩8,191 | ₩8,191 | ₩7,417 | ₩7,457 | -8.96% | 2.4만 |
|---|
| 2026.01.26 | ₩8,033 | ₩8,033 | ₩7,517 | ₩7,617 | -5.18% | 7.5천 |
|---|
| 2026.01.23 | ₩8,577 | ₩8,658 | ₩8,004 | ₩8,031 | -6.38% | 7.8천 |
|---|
| 2026.01.22 | ₩7,951 | ₩8,658 | ₩7,951 | ₩8,457 | +6.38% | 1.4만 |
|---|
| 2026.01.21 | ₩7,893 | ₩8,164 | ₩7,870 | ₩7,897 | +0.05% | 1.1만 |
|---|
| 2026.01.20 | ₩8,017 | ₩8,204 | ₩7,817 | ₩7,857 | -2.00% | 2만 |
|---|
| 2026.01.16 | ₩8,471 | ₩8,551 | ₩7,737 | ₩7,817 | -7.72% | 3.1만 |
|---|
| 2026.01.15 | ₩8,151 | ₩8,577 | ₩8,151 | ₩8,524 | +4.58% | 2.5만 |
|---|
| 2026.01.14 | ₩8,071 | ₩8,337 | ₩7,804 | ₩7,977 | -1.16% | 1.5만 |
|---|
| 2026.01.13 | ₩8,471 | ₩8,471 | ₩7,750 | ₩8,120 | -4.14% | 4.8만 |
|---|
| 2026.01.12 | ₩8,764 | ₩8,764 | ₩8,004 | ₩8,204 | -6.39% | 1.6만 |
|---|
| 2026.01.09 | ₩8,231 | ₩8,844 | ₩8,151 | ₩8,431 | +2.43% | 2.5만 |
|---|
| 2026.01.08 | ₩8,231 | ₩8,844 | ₩7,470 | ₩8,711 | +5.83% | 3.9만 |
|---|
| 2026.01.07 | ₩8,684 | ₩9,858 | ₩6,043 | ₩8,084 | -6.91% | 43.8만 |
|---|
| 2026.01.06 | ₩12,206 | ₩12,786 | ₩7,337 | ₩8,684 | -28.85% | 46.5만 |
|---|
| 2026.01.05 | ₩12,193 | ₩12,686 | ₩11,807 | ₩12,166 | -0.22% | 3.5만 |
|---|
| 2026.01.02 | ₩12,619 | ₩12,686 | ₩11,646 | ₩11,646 | -7.72% | 4.8만 |
|---|
| 2025.12.31 | ₩13,073 | ₩13,073 | ₩12,806 | ₩12,900 | -1.33% | 7천 |
|---|
| 2025.12.30 | ₩12,806 | ₩13,244 | ₩12,789 | ₩13,244 | +3.42% | 1만 |
|---|
| 2025.12.29 | ₩13,953 | ₩14,407 | ₩12,406 | ₩12,419 | -10.99% | 1.7만 |
|---|
| 2025.12.26 | ₩13,126 | ₩15,167 | ₩12,659 | ₩14,047 | +7.01% | 5.8만 |
|---|
| 2025.12.24 | ₩12,900 | ₩13,340 | ₩12,900 | ₩13,134 | +1.82% | 3.7천 |
|---|
| 2025.12.23 | ₩13,460 | ₩13,880 | ₩12,539 | ₩13,390 | -0.52% | 2.7만 |
|---|
| 2025.12.22 | ₩12,940 | ₩13,780 | ₩12,940 | ₩13,780 | +6.49% | 2.6만 |
|---|
| 2025.12.19 | ₩13,340 | ₩14,007 | ₩12,673 | ₩12,726 | -4.60% | 2.9만 |
|---|
| 2025.12.18 | ₩14,514 | ₩14,527 | ₩13,473 | ₩13,513 | -6.89% | 3.2만 |
|---|
| 2025.12.17 | ₩14,834 | ₩15,608 | ₩13,500 | ₩14,007 | -5.58% | 5.5만 |
|---|
| 2025.12.16 | ₩15,021 | ₩15,087 | ₩14,020 | ₩14,580 | -2.93% | 3.8만 |
|---|
| 2025.12.15 | ₩16,675 | ₩16,675 | ₩14,033 | ₩15,025 | -9.90% | 4.8만 |
|---|
| 2025.12.12 | ₩16,795 | ₩16,848 | ₩15,768 | ₩16,154 | -3.81% | 6.9만 |
|---|
| 2025.12.11 | ₩15,474 | ₩16,347 | ₩15,341 | ₩16,088 | +3.97% | 9.1만 |
|---|
| 2025.12.10 | ₩15,841 | ₩16,101 | ₩15,381 | ₩15,414 | -2.69% | 2.3만 |
|---|
| 2025.12.09 | ₩16,675 | ₩18,009 | ₩14,700 | ₩15,741 | -5.60% | 7.5만 |
|---|
| 2025.12.08 | ₩16,741 | ₩16,888 | ₩16,034 | ₩16,088 | -3.90% | 5.3만 |
|---|
| 2025.12.05 | ₩16,848 | ₩17,342 | ₩16,168 | ₩16,541 | -1.82% | 4.7만 |
|---|
| 2025.12.04 | ₩18,234 | ₩18,662 | ₩16,215 | ₩16,275 | -10.75% | 8.2만 |
|---|
| 2025.12.03 | ₩15,741 | ₩19,916 | ₩15,608 | ₩17,355 | +10.25% | 24.9만 |
|---|
| 2025.12.02 | ₩14,674 | ₩15,994 | ₩14,674 | ₩15,434 | +5.18% | 1.9만 |
|---|
| 2025.12.01 | ₩14,687 | ₩15,267 | ₩14,674 | ₩14,674 | -0.09% | 1.8만 |
|---|
| 2025.11.28 | ₩13,607 | ₩15,341 | ₩13,607 | ₩14,927 | +9.71% | 6.2만 |
|---|
| 2025.11.26 | ₩13,340 | ₩14,507 | ₩13,140 | ₩13,713 | +2.80% | 3.4만 |
|---|
| 2025.11.25 | ₩14,087 | ₩14,740 | ₩13,633 | ₩14,007 | -0.57% | 2.5만 |
|---|
| 2025.11.24 | ₩15,041 | ₩15,041 | ₩13,847 | ₩14,794 | -1.64% | 4.7만 |
|---|
| 2025.11.21 | ₩14,674 | ₩16,675 | ₩13,607 | ₩14,160 | -3.50% | 9.3만 |
|---|
| 2025.11.20 | ₩14,954 | ₩15,127 | ₩13,727 | ₩14,567 | -2.59% | 1.4만 |
|---|
| 2025.11.19 | ₩15,341 | ₩15,608 | ₩13,847 | ₩14,180 | -7.57% | 4.9만 |
|---|
| 2025.11.18 | ₩14,941 | ₩16,528 | ₩14,674 | ₩15,608 | +4.46% | 5.7만 |
|---|
| 2025.11.17 | ₩16,275 | ₩16,275 | ₩14,901 | ₩14,901 | -8.44% | 1.1만 |
|---|
| 2025.11.14 | ₩15,501 | ₩15,568 | ₩15,341 | ₩15,568 | +0.43% | 2.6천 |
|---|
| 2025.11.13 | ₩15,928 | ₩16,281 | ₩14,941 | ₩15,501 | -2.68% | 2.3만 |
|---|
| 2025.11.12 | ₩16,141 | ₩17,275 | ₩15,341 | ₩16,248 | +0.66% | 2.9만 |
|---|
| 2025.11.11 | ₩17,182 | ₩18,316 | ₩16,168 | ₩16,515 | -3.88% | 2.4만 |
|---|
| 2025.11.10 | ₩18,276 | ₩19,636 | ₩17,555 | ₩17,555 | -3.94% | 2.5만 |
|---|
| 2025.11.07 | ₩15,901 | ₩19,089 | ₩14,694 | ₩18,516 | +16.44% | 18만 |
|---|
| 2025.11.06 | ₩13,086 | ₩16,688 | ₩12,873 | ₩15,661 | +19.67% | 17.5만 |
|---|
| 2025.11.05 | ₩15,261 | ₩15,728 | ₩10,805 | ₩11,819 | -22.55% | 10.7만 |
|---|
| 2025.11.04 | ₩16,741 | ₩16,915 | ₩14,831 | ₩15,728 | -6.06% | 5.2만 |
|---|
| 2025.11.03 | ₩17,328 | ₩17,328 | ₩16,141 | ₩16,141 | -6.85% | 1.9만 |
|---|
| 2025.10.31 | ₩16,141 | ₩16,788 | ₩15,741 | ₩16,528 | +2.40% | 5만 |
|---|
| 2025.10.30 | ₩16,541 | ₩17,611 | ₩16,021 | ₩16,088 | -2.74% | 2만 |
|---|
| 2025.10.29 | ₩16,021 | ₩17,942 | ₩16,008 | ₩16,181 | +1.00% | 8만 |
|---|
| 2025.10.28 | ₩16,675 | ₩17,015 | ₩15,741 | ₩16,020 | -3.93% | 4.1만 |
|---|
| 2025.10.27 | ₩19,610 | ₩19,610 | ₩16,368 | ₩17,128 | -12.65% | 9만 |
|---|
| 2025.10.24 | ₩18,075 | ₩20,677 | ₩18,075 | ₩18,943 | +4.80% | 7.5만 |
|---|
| 2025.10.23 | ₩19,209 | ₩19,503 | ₩18,142 | ₩19,503 | +1.53% | 19.2만 |
|---|
| 2025.10.22 | ₩20,677 | ₩22,651 | ₩18,209 | ₩18,596 | -10.06% | 13만 |
|---|
| 2025.10.21 | ₩22,237 | ₩22,237 | ₩20,036 | ₩20,850 | -6.24% | 4.9만 |
|---|
| 2025.10.20 | ₩22,664 | ₩23,145 | ₩21,744 | ₩22,424 | -1.06% | 3만 |
|---|
| 2025.10.17 | ₩21,344 | ₩22,811 | ₩20,677 | ₩22,144 | +3.75% | 4.9만 |
|---|
| 2025.10.16 | ₩22,811 | ₩23,865 | ₩20,276 | ₩20,317 | -10.94% | 11.1만 |
|---|
| 2025.10.15 | ₩21,944 | ₩24,692 | ₩20,747 | ₩22,518 | +2.61% | 32.2만 |
|---|
| 2025.10.14 | ₩24,412 | ₩29,107 | ₩21,330 | ₩21,517 | -11.86% | 22.7만 |
|---|
| 2025.10.13 | ₩15,741 | ₩22,011 | ₩15,741 | ₩21,637 | +37.46% | 35만 |
|---|
| 2025.10.10 | ₩16,195 | ₩17,351 | ₩14,447 | ₩15,608 | -3.62% | 6.5만 |
|---|