시장 데이터를 불러오는 중
전체 종목
The Hain Celestial Group, Inc. - Common Stock 과거 주가
The Hain Celestial Group, Inc. - Common Stock · HAIN · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Hain Celestial Group, Inc. - Common Stock · HAIN · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩747 | ₩760 | ₩720 | ₩733 | -1.79% | 76.5만 |
| 2026.10.08 | ₩693 | ₩760 | ₩693 | ₩733 | +5.77% | 129.3만 |
| 2026.10.07 | ₩707 | ₩733 | ₩693 | ₩707 | 0.00% | 60만 |
| 2026.10.06 | ₩693 | ₩733 | ₩680 | ₩693 | 0.00% | 132.9만 |
| 2026.10.05 | ₩693 | ₩747 | ₩680 | ₩680 | -1.92% | 100.1만 |
| 2026.10.02 | ₩667 | ₩733 | ₩667 | ₩693 | +4.00% | 73.2만 |
| 2026.10.01 | ₩653 | ₩693 | ₩653 | ₩680 | +4.08% | 89만 |
| 2026.09.30 | ₩680 | ₩680 | ₩653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩653 |
| -3.92% |
| 37.7만 |
| 2026.09.29 | ₩693 | ₩693 | ₩653 | ₩667 | -3.85% | 33.5만 |
|---|
| 2026.09.28 | ₩667 | ₩667 | ₩640 | ₩653 | -2.00% | 51.8만 |
|---|
| 2026.09.25 | ₩720 | ₩720 | ₩640 | ₩667 | -7.41% | 121.6만 |
|---|
| 2026.09.24 | ₩733 | ₩747 | ₩693 | ₩693 | -5.45% | 171.1만 |
|---|
| 2026.09.23 | ₩760 | ₩760 | ₩720 | ₩733 | -3.51% | 36.3만 |
|---|
| 2026.09.22 | ₩720 | ₩773 | ₩720 | ₩747 | +3.70% | 74.4만 |
|---|
| 2026.09.21 | ₩747 | ₩773 | ₩733 | ₩733 | -1.79% | 94.7만 |
|---|
| 2026.09.18 | ₩773 | ₩773 | ₩747 | ₩747 | -3.45% | 291.7만 |
|---|
| 2026.09.17 | ₩787 | ₩787 | ₩733 | ₩760 | -3.39% | 106.1만 |
|---|
| 2026.09.16 | ₩827 | ₩893 | ₩773 | ₩787 | -4.84% | 166.3만 |
|---|
| 2026.09.15 | ₩773 | ₩853 | ₩733 | ₩840 | +8.62% | 203.2만 |
|---|
| 2026.09.14 | ₩840 | ₩1,014 | ₩773 | ₩800 | -4.76% | 4110.8만 |
|---|
| 2026.09.11 | ₩853 | ₩907 | ₩773 | ₩827 | -3.12% | 103만 |
|---|
| 2026.09.10 | ₩867 | ₩907 | ₩840 | ₩853 | -1.54% | 49.5만 |
|---|
| 2026.09.09 | ₩893 | ₩920 | ₩853 | ₩853 | -4.48% | 57.1만 |
|---|
| 2026.09.08 | ₩974 | ₩987 | ₩907 | ₩907 | -6.85% | 56.9만 |
|---|
| 2026.09.04 | ₩974 | ₩1,027 | ₩960 | ₩1,000 | +2.74% | 41.4만 |
|---|
| 2026.09.03 | ₩907 | ₩1,014 | ₩893 | ₩1,000 | +10.29% | 28.2만 |
|---|
| 2026.09.02 | ₩974 | ₩1,014 | ₩907 | ₩920 | -5.48% | 39.8만 |
|---|
| 2026.09.01 | ₩974 | ₩1,014 | ₩960 | ₩974 | 0.00% | 27.3만 |
|---|
| 2026.08.31 | ₩987 | ₩1,014 | ₩960 | ₩1,000 | +1.35% | 45.4만 |
|---|
| 2026.08.28 | ₩960 | ₩1,000 | ₩934 | ₩974 | +1.39% | 26.5만 |
|---|
| 2026.08.27 | ₩1,040 | ₩1,040 | ₩947 | ₩947 | -8.97% | 31.4만 |
|---|
| 2026.08.26 | ₩1,187 | ₩1,187 | ₩1,027 | ₩1,027 | -13.48% | 71.7만 |
|---|
| 2026.08.25 | ₩1,134 | ₩1,214 | ₩1,107 | ₩1,160 | +2.35% | 80.9만 |
|---|
| 2026.08.24 | ₩1,054 | ₩1,200 | ₩1,040 | ₩1,120 | +6.33% | 108.4만 |
|---|
| 2026.08.21 | ₩840 | ₩1,067 | ₩827 | ₩1,054 | +25.40% | 199.5만 |
|---|
| 2026.08.20 | ₩827 | ₩934 | ₩773 | ₩827 | 0.00% | 91.3만 |
|---|
| 2026.08.19 | ₩707 | ₩853 | ₩680 | ₩840 | +18.87% | 210만 |
|---|
| 2026.08.18 | ₩760 | ₩760 | ₩693 | ₩693 | -8.77% | 61.6만 |
|---|
| 2026.08.17 | ₩813 | ₩827 | ₩747 | ₩747 | -8.20% | 39.5만 |
|---|
| 2026.08.14 | ₩800 | ₩827 | ₩747 | ₩773 | -3.33% | 57만 |
|---|
| 2026.08.13 | ₩773 | ₩827 | ₩773 | ₩800 | +3.45% | 28.2만 |
|---|
| 2026.08.12 | ₩760 | ₩827 | ₩720 | ₩787 | +3.51% | 191.3만 |
|---|
| 2026.08.11 | ₩760 | ₩813 | ₩707 | ₩720 | -5.26% | 130.2만 |
|---|
| 2026.08.10 | ₩800 | ₩827 | ₩773 | ₩787 | -1.67% | 51.2만 |
|---|
| 2026.08.07 | ₩787 | ₩853 | ₩773 | ₩800 | +1.69% | 44.3만 |
|---|
| 2026.08.06 | ₩733 | ₩827 | ₩733 | ₩787 | +7.27% | 82.5만 |
|---|
| 2026.08.05 | ₩707 | ₩800 | ₩693 | ₩747 | +5.66% | 92.7만 |
|---|
| 2026.08.04 | ₩680 | ₩733 | ₩653 | ₩720 | +5.88% | 56.4만 |
|---|
| 2026.08.03 | ₩680 | ₩680 | ₩653 | ₩667 | -1.96% | 66.4만 |
|---|
| 2026.07.31 | ₩667 | ₩680 | ₩653 | ₩667 | 0.00% | 47.9만 |
|---|
| 2026.07.30 | ₩653 | ₩680 | ₩653 | ₩653 | 0.00% | 44.7만 |
|---|
| 2026.07.29 | ₩653 | ₩693 | ₩640 | ₩653 | 0.00% | 57.2만 |
|---|
| 2026.07.28 | ₩680 | ₩693 | ₩667 | ₩667 | -1.96% | 65만 |
|---|
| 2026.07.27 | ₩667 | ₩707 | ₩653 | ₩680 | +2.00% | 116.9만 |
|---|
| 2026.07.24 | ₩720 | ₩747 | ₩707 | ₩707 | -1.85% | 64.4만 |
|---|
| 2026.07.23 | ₩747 | ₩747 | ₩707 | ₩720 | -3.57% | 79.9만 |
|---|
| 2026.07.22 | ₩787 | ₩800 | ₩733 | ₩760 | -3.39% | 77.1만 |
|---|
| 2026.07.21 | ₩707 | ₩787 | ₩707 | ₩787 | +11.32% | 86.5만 |
|---|
| 2026.07.20 | ₩747 | ₩747 | ₩707 | ₩707 | -5.36% | 50.3만 |
|---|
| 2026.07.17 | ₩760 | ₩787 | ₩747 | ₩747 | -1.75% | 63.5만 |
|---|
| 2026.07.16 | ₩800 | ₩800 | ₩747 | ₩773 | -3.33% | 42.7만 |
|---|
| 2026.07.15 | ₩787 | ₩813 | ₩773 | ₩787 | 0.00% | 27.9만 |
|---|
| 2026.07.14 | ₩773 | ₩813 | ₩760 | ₩800 | +3.45% | 57.8만 |
|---|
| 2026.07.13 | ₩760 | ₩813 | ₩747 | ₩747 | -1.75% | 60.2만 |
|---|
| 2026.07.10 | ₩733 | ₩787 | ₩720 | ₩760 | +3.64% | 77.3만 |
|---|
| 2026.07.09 | ₩747 | ₩773 | ₩733 | ₩747 | 0.00% | 71.1만 |
|---|
| 2026.07.08 | ₩760 | ₩787 | ₩747 | ₩747 | -1.75% | 89.4만 |
|---|
| 2026.07.07 | ₩787 | ₩813 | ₩747 | ₩787 | 0.00% | 114.9만 |
|---|
| 2026.07.06 | ₩720 | ₩773 | ₩720 | ₩760 | +5.56% | 156만 |
|---|
| 2026.07.02 | ₩747 | ₩773 | ₩707 | ₩707 | -5.36% | 93.7만 |
|---|
| 2026.07.01 | ₩733 | ₩813 | ₩733 | ₩760 | +3.64% | 116.3만 |
|---|
| 2026.06.30 | ₩787 | ₩787 | ₩733 | ₩747 | -5.08% | 75.6만 |
|---|
| 2026.06.29 | ₩760 | ₩800 | ₩707 | ₩773 | +1.75% | 166.7만 |
|---|
| 2026.06.26 | ₩760 | ₩867 | ₩707 | ₩733 | -3.51% | 1093.1만 |
|---|
| 2026.06.25 | ₩800 | ₩840 | ₩773 | ₩773 | -3.33% | 169.7만 |
|---|
| 2026.06.24 | ₩800 | ₩867 | ₩787 | ₩800 | 0.00% | 151.1만 |
|---|
| 2026.06.23 | ₩813 | ₩853 | ₩787 | ₩800 | -1.64% | 138.4만 |
|---|
| 2026.06.22 | ₩813 | ₩853 | ₩787 | ₩813 | 0.00% | 88.1만 |
|---|
| 2026.06.18 | ₩787 | ₩893 | ₩760 | ₩813 | +3.39% | 463.7만 |
|---|
| 2026.06.17 | ₩800 | ₩867 | ₩760 | ₩773 | -3.33% | 76.2만 |
|---|
| 2026.06.16 | ₩800 | ₩840 | ₩800 | ₩813 | +1.67% | 59만 |
|---|
| 2026.06.15 | ₩840 | ₩880 | ₩787 | ₩787 | -6.35% | 84.7만 |
|---|
| 2026.06.12 | ₩840 | ₩893 | ₩840 | ₩840 | 0.00% | 52.7만 |
|---|
| 2026.06.11 | ₩840 | ₩893 | ₩840 | ₩840 | 0.00% | 50.5만 |
|---|
| 2026.06.10 | ₩934 | ₩934 | ₩840 | ₩840 | -10.00% | 73만 |
|---|
| 2026.06.09 | ₩907 | ₩934 | ₩867 | ₩880 | -2.94% | 89.7만 |
|---|
| 2026.06.08 | ₩987 | ₩1,014 | ₩867 | ₩880 | -10.81% | 80.1만 |
|---|
| 2026.06.05 | ₩1,014 | ₩1,027 | ₩947 | ₩974 | -3.95% | 77.5만 |
|---|
| 2026.06.04 | ₩1,107 | ₩1,107 | ₩1,000 | ₩1,014 | -8.43% | 112.2만 |
|---|
| 2026.06.03 | ₩1,054 | ₩1,147 | ₩1,014 | ₩1,080 | +2.53% | 128.9만 |
|---|
| 2026.06.02 | ₩1,080 | ₩1,134 | ₩1,067 | ₩1,080 | 0.00% | 45.3만 |
|---|
| 2026.06.01 | ₩1,014 | ₩1,120 | ₩1,000 | ₩1,107 | +9.21% | 41.9만 |
|---|
| 2026.05.29 | ₩1,000 | ₩1,054 | ₩960 | ₩1,054 | +5.33% | 142.6만 |
|---|
| 2026.05.28 | ₩1,014 | ₩1,027 | ₩960 | ₩1,000 | -1.32% | 67.5만 |
|---|
| 2026.05.27 | ₩1,040 | ₩1,067 | ₩1,000 | ₩1,014 | -2.56% | 45.7만 |
|---|
| 2026.05.26 | ₩1,054 | ₩1,094 | ₩1,014 | ₩1,040 | -1.27% | 90.3만 |
|---|
| 2026.05.22 | ₩974 | ₩1,094 | ₩947 | ₩1,040 | +6.85% | 82만 |
|---|
| 2026.05.21 | ₩1,000 | ₩1,014 | ₩947 | ₩974 | -2.67% | 49.6만 |
|---|
| 2026.05.20 | ₩1,000 | ₩1,040 | ₩907 | ₩1,014 | +1.33% | 86.7만 |
|---|
| 2026.05.19 | ₩974 | ₩1,014 | ₩947 | ₩1,000 | +2.74% | 73.9만 |
|---|
| 2026.05.18 | ₩1,054 | ₩1,054 | ₩960 | ₩987 | -6.33% | 52.5만 |
|---|
| 2026.05.15 | ₩1,027 | ₩1,067 | ₩974 | ₩1,040 | +1.30% | 70.6만 |
|---|
| 2026.05.14 | ₩1,054 | ₩1,067 | ₩974 | ₩1,067 | +1.27% | 75.2만 |
|---|
| 2026.05.13 | ₩987 | ₩1,080 | ₩987 | ₩1,040 | +5.41% | 73.1만 |
|---|
| 2026.05.12 | ₩934 | ₩1,094 | ₩907 | ₩1,067 | +14.29% | 124.6만 |
|---|
| 2026.05.11 | ₩1,000 | ₩1,040 | ₩893 | ₩974 | -2.67% | 163.9만 |
|---|
| 2026.05.08 | ₩987 | ₩1,014 | ₩867 | ₩880 | -10.81% | 100.9만 |
|---|
| 2026.05.07 | ₩1,000 | ₩1,014 | ₩974 | ₩987 | -1.33% | 41.2만 |
|---|
| 2026.05.06 | ₩960 | ₩1,000 | ₩934 | ₩1,000 | +4.17% | 74.9만 |
|---|
| 2026.05.05 | ₩880 | ₩987 | ₩867 | ₩960 | +9.09% | 135.5만 |
|---|
| 2026.05.04 | ₩934 | ₩934 | ₩813 | ₩840 | -10.00% | 160.4만 |
|---|
| 2026.05.01 | ₩880 | ₩947 | ₩867 | ₩907 | +3.03% | 77.1만 |
|---|
| 2026.04.30 | ₩840 | ₩934 | ₩840 | ₩867 | +3.17% | 108.8만 |
|---|
| 2026.04.29 | ₩1,000 | ₩1,014 | ₩827 | ₩853 | -14.67% | 157만 |
|---|
| 2026.04.28 | ₩1,240 | ₩1,240 | ₩733 | ₩1,000 | -19.35% | 418.8만 |
|---|
| 2026.04.27 | ₩1,200 | ₩1,267 | ₩1,174 | ₩1,240 | +3.33% | 129.1만 |
|---|
| 2026.04.24 | ₩1,134 | ₩1,254 | ₩1,120 | ₩1,227 | +8.24% | 146.6만 |
|---|
| 2026.04.23 | ₩1,214 | ₩1,214 | ₩1,120 | ₩1,147 | -5.49% | 45.9만 |
|---|
| 2026.04.22 | ₩1,187 | ₩1,294 | ₩1,174 | ₩1,200 | +1.12% | 79만 |
|---|
| 2026.04.21 | ₩1,080 | ₩1,240 | ₩1,040 | ₩1,200 | +11.11% | 160.1만 |
|---|
| 2026.04.20 | ₩1,134 | ₩1,160 | ₩1,080 | ₩1,094 | -3.53% | 112.4만 |
|---|
| 2026.04.17 | ₩1,160 | ₩1,187 | ₩1,120 | ₩1,134 | -2.30% | 42.6만 |
|---|
| 2026.04.16 | ₩1,160 | ₩1,200 | ₩1,120 | ₩1,147 | -1.15% | 47.8만 |
|---|
| 2026.04.15 | ₩1,147 | ₩1,187 | ₩1,120 | ₩1,160 | +1.16% | 46.8만 |
|---|
| 2026.04.14 | ₩1,214 | ₩1,227 | ₩1,160 | ₩1,174 | -3.30% | 67.9만 |
|---|
| 2026.04.13 | ₩1,134 | ₩1,227 | ₩1,120 | ₩1,200 | +5.88% | 57.6만 |
|---|
| 2026.04.10 | ₩1,134 | ₩1,174 | ₩1,107 | ₩1,160 | +2.35% | 51.3만 |
|---|
| 2026.04.09 | ₩1,120 | ₩1,187 | ₩1,120 | ₩1,147 | +2.38% | 60.1만 |
|---|
| 2026.04.08 | ₩1,107 | ₩1,187 | ₩1,054 | ₩1,174 | +6.02% | 166만 |
|---|
| 2026.04.07 | ₩1,040 | ₩1,067 | ₩1,000 | ₩1,027 | -1.28% | 47.8만 |
|---|
| 2026.04.06 | ₩1,107 | ₩1,160 | ₩1,067 | ₩1,080 | -2.41% | 99.7만 |
|---|
| 2026.04.02 | ₩934 | ₩1,120 | ₩907 | ₩1,107 | +18.57% | 187.2만 |
|---|
| 2026.04.01 | ₩947 | ₩974 | ₩853 | ₩960 | +1.41% | 258.2만 |
|---|
| 2026.03.31 | ₩867 | ₩934 | ₩827 | ₩934 | +7.69% | 136.7만 |
|---|
| 2026.03.30 | ₩827 | ₩867 | ₩800 | ₩840 | +1.61% | 72.6만 |
|---|
| 2026.03.27 | ₩853 | ₩920 | ₩800 | ₩827 | -3.12% | 76.8만 |
|---|
| 2026.03.26 | ₩867 | ₩920 | ₩840 | ₩853 | -1.54% | 81만 |
|---|
| 2026.03.25 | ₩947 | ₩960 | ₩853 | ₩867 | -8.45% | 112.6만 |
|---|
| 2026.03.24 | ₩800 | ₩974 | ₩787 | ₩947 | +18.33% | 358.2만 |
|---|
| 2026.03.23 | ₩787 | ₩867 | ₩773 | ₩827 | +5.08% | 186.2만 |
|---|
| 2026.03.20 | ₩893 | ₩893 | ₩773 | ₩773 | -13.43% | 281.7만 |
|---|
| 2026.03.19 | ₩880 | ₩907 | ₩853 | ₩893 | +1.52% | 75.7만 |
|---|
| 2026.03.18 | ₩934 | ₩934 | ₩880 | ₩880 | -5.71% | 100.5만 |
|---|
| 2026.03.17 | ₩867 | ₩947 | ₩853 | ₩947 | +9.23% | 87.7만 |
|---|
| 2026.03.16 | ₩880 | ₩893 | ₩840 | ₩880 | 0.00% | 99.2만 |
|---|
| 2026.03.13 | ₩827 | ₩893 | ₩813 | ₩880 | +6.45% | 99.8만 |
|---|
| 2026.03.12 | ₩827 | ₩853 | ₩813 | ₩827 | 0.00% | 176.2만 |
|---|
| 2026.03.11 | ₩840 | ₩853 | ₩800 | ₩853 | +1.59% | 141.4만 |
|---|
| 2026.03.10 | ₩893 | ₩907 | ₩827 | ₩840 | -5.97% | 143.3만 |
|---|
| 2026.03.09 | ₩893 | ₩920 | ₩853 | ₩893 | 0.00% | 161.5만 |
|---|
| 2026.03.06 | ₩920 | ₩920 | ₩880 | ₩907 | -1.45% | 209.3만 |
|---|
| 2026.03.05 | ₩934 | ₩947 | ₩893 | ₩947 | +1.43% | 135만 |
|---|
| 2026.03.04 | ₩974 | ₩987 | ₩920 | ₩947 | -2.74% | 244.7만 |
|---|
| 2026.03.03 | ₩1,014 | ₩1,040 | ₩974 | ₩987 | -2.63% | 144.8만 |
|---|
| 2026.03.02 | ₩1,054 | ₩1,080 | ₩1,027 | ₩1,040 | -1.27% | 91.4만 |
|---|
| 2026.02.27 | ₩1,067 | ₩1,120 | ₩987 | ₩1,067 | 0.00% | 215.7만 |
|---|
| 2026.02.26 | ₩1,094 | ₩1,120 | ₩1,027 | ₩1,067 | -2.44% | 91.6만 |
|---|
| 2026.02.25 | ₩1,040 | ₩1,107 | ₩987 | ₩1,080 | +3.85% | 148.1만 |
|---|
| 2026.02.24 | ₩1,080 | ₩1,094 | ₩1,027 | ₩1,040 | -3.70% | 144.2만 |
|---|
| 2026.02.23 | ₩1,134 | ₩1,147 | ₩1,080 | ₩1,080 | -4.71% | 170.5만 |
|---|
| 2026.02.20 | ₩1,200 | ₩1,200 | ₩1,134 | ₩1,134 | -5.56% | 130.2만 |
|---|
| 2026.02.19 | ₩1,254 | ₩1,254 | ₩1,160 | ₩1,200 | -4.26% | 123.6만 |
|---|
| 2026.02.18 | ₩1,187 | ₩1,280 | ₩1,187 | ₩1,267 | +6.74% | 184만 |
|---|
| 2026.02.17 | ₩1,254 | ₩1,294 | ₩1,147 | ₩1,174 | -6.38% | 140.3만 |
|---|
| 2026.02.13 | ₩1,214 | ₩1,320 | ₩1,214 | ₩1,280 | +5.49% | 110.3만 |
|---|
| 2026.02.12 | ₩1,200 | ₩1,254 | ₩1,147 | ₩1,214 | +1.11% | 198.4만 |
|---|
| 2026.02.11 | ₩1,200 | ₩1,227 | ₩1,134 | ₩1,200 | 0.00% | 221만 |
|---|
| 2026.02.10 | ₩1,307 | ₩1,307 | ₩1,094 | ₩1,200 | -8.16% | 995.2만 |
|---|
| 2026.02.09 | ₩1,507 | ₩1,547 | ₩1,214 | ₩1,320 | -12.39% | 619.5만 |
|---|
| 2026.02.06 | ₩1,574 | ₩1,667 | ₩1,574 | ₩1,640 | +4.24% | 240.7만 |
|---|
| 2026.02.05 | ₩1,560 | ₩1,614 | ₩1,520 | ₩1,574 | +0.85% | 153.1만 |
|---|
| 2026.02.04 | ₩1,627 | ₩1,640 | ₩1,507 | ₩1,574 | -3.28% | 224.3만 |
|---|
| 2026.02.03 | ₩1,667 | ₩1,787 | ₩1,547 | ₩1,600 | -4.00% | 270.9만 |
|---|
| 2026.02.02 | ₩1,840 | ₩1,974 | ₩1,640 | ₩1,654 | -10.14% | 740.7만 |
|---|
| 2026.01.30 | ₩1,627 | ₩1,654 | ₩1,547 | ₩1,614 | -0.82% | 105.4만 |
|---|
| 2026.01.29 | ₩1,720 | ₩1,734 | ₩1,587 | ₩1,600 | -6.98% | 92.2만 |
|---|
| 2026.01.28 | ₩1,707 | ₩1,814 | ₩1,680 | ₩1,707 | 0.00% | 151.2만 |
|---|
| 2026.01.27 | ₩1,560 | ₩1,720 | ₩1,507 | ₩1,707 | +9.40% | 269.8만 |
|---|
| 2026.01.26 | ₩1,694 | ₩1,707 | ₩1,534 | ₩1,560 | -7.87% | 262.8만 |
|---|
| 2026.01.23 | ₩1,680 | ₩1,760 | ₩1,667 | ₩1,680 | 0.00% | 109.4만 |
|---|
| 2026.01.22 | ₩1,480 | ₩1,694 | ₩1,480 | ₩1,667 | +12.61% | 261.7만 |
|---|
| 2026.01.21 | ₩1,574 | ₩1,574 | ₩1,454 | ₩1,480 | -5.93% | 251.8만 |
|---|
| 2026.01.20 | ₩1,587 | ₩1,640 | ₩1,534 | ₩1,560 | -1.68% | 425만 |
|---|
| 2026.01.16 | ₩1,587 | ₩1,640 | ₩1,547 | ₩1,627 | +2.52% | 120.2만 |
|---|
| 2026.01.15 | ₩1,534 | ₩1,614 | ₩1,534 | ₩1,587 | +3.48% | 55.3만 |
|---|
| 2026.01.14 | ₩1,560 | ₩1,587 | ₩1,520 | ₩1,547 | -0.85% | 94.5만 |
|---|
| 2026.01.13 | ₩1,574 | ₩1,614 | ₩1,547 | ₩1,560 | -0.85% | 109.6만 |
|---|
| 2026.01.12 | ₩1,587 | ₩1,627 | ₩1,520 | ₩1,587 | 0.00% | 156.1만 |
|---|
| 2026.01.09 | ₩1,600 | ₩1,627 | ₩1,547 | ₩1,574 | -1.67% | 61.9만 |
|---|
| 2026.01.08 | ₩1,560 | ₩1,640 | ₩1,534 | ₩1,614 | +3.42% | 116.1만 |
|---|
| 2026.01.07 | ₩1,480 | ₩1,574 | ₩1,467 | ₩1,547 | +4.50% | 216.7만 |
|---|
| 2026.01.06 | ₩1,480 | ₩1,547 | ₩1,440 | ₩1,467 | -0.90% | 184.5만 |
|---|
| 2026.01.05 | ₩1,387 | ₩1,627 | ₩1,360 | ₩1,480 | +6.73% | 528.2만 |
|---|
| 2026.01.02 | ₩1,440 | ₩1,440 | ₩1,387 | ₩1,400 | -2.78% | 99.9만 |
|---|
| 2025.12.31 | ₩1,427 | ₩1,454 | ₩1,414 | ₩1,427 | 0.00% | 147.5만 |
|---|
| 2025.12.30 | ₩1,494 | ₩1,534 | ₩1,427 | ₩1,427 | -4.46% | 161.5만 |
|---|
| 2025.12.29 | ₩1,534 | ₩1,600 | ₩1,480 | ₩1,494 | -2.61% | 322.5만 |
|---|
| 2025.12.26 | ₩1,520 | ₩1,587 | ₩1,520 | ₩1,547 | +1.75% | 110.7만 |
|---|
| 2025.12.24 | ₩1,494 | ₩1,574 | ₩1,494 | ₩1,534 | +2.68% | 64.6만 |
|---|
| 2025.12.23 | ₩1,574 | ₩1,574 | ₩1,507 | ₩1,520 | -3.39% | 102.5만 |
|---|
| 2025.12.22 | ₩1,534 | ₩1,627 | ₩1,480 | ₩1,587 | +3.48% | 334.4만 |
|---|
| 2025.12.19 | ₩1,534 | ₩1,614 | ₩1,494 | ₩1,574 | +2.61% | 460.3만 |
|---|
| 2025.12.18 | ₩1,547 | ₩1,627 | ₩1,520 | ₩1,534 | -0.86% | 146.3만 |
|---|
| 2025.12.17 | ₩1,480 | ₩1,627 | ₩1,467 | ₩1,560 | +5.41% | 275.2만 |
|---|
| 2025.12.16 | ₩1,560 | ₩1,574 | ₩1,467 | ₩1,480 | -5.13% | 127.3만 |
|---|
| 2025.12.15 | ₩1,587 | ₩1,654 | ₩1,534 | ₩1,560 | -1.68% | 272.8만 |
|---|
| 2025.12.12 | ₩1,454 | ₩1,534 | ₩1,454 | ₩1,494 | +2.75% | 147만 |
|---|
| 2025.12.11 | ₩1,414 | ₩1,480 | ₩1,414 | ₩1,454 | +2.83% | 202.5만 |
|---|
| 2025.12.10 | ₩1,374 | ₩1,440 | ₩1,374 | ₩1,400 | +1.94% | 175.8만 |
|---|
| 2025.12.09 | ₩1,360 | ₩1,400 | ₩1,347 | ₩1,374 | +0.98% | 93.5만 |
|---|
| 2025.12.08 | ₩1,387 | ₩1,387 | ₩1,334 | ₩1,347 | -2.88% | 168만 |
|---|
| 2025.12.05 | ₩1,427 | ₩1,454 | ₩1,374 | ₩1,374 | -3.74% | 116.5만 |
|---|
| 2025.12.04 | ₩1,427 | ₩1,467 | ₩1,374 | ₩1,427 | 0.00% | 157만 |
|---|
| 2025.12.03 | ₩1,427 | ₩1,480 | ₩1,387 | ₩1,427 | 0.00% | 119.5만 |
|---|
| 2025.12.02 | ₩1,467 | ₩1,467 | ₩1,400 | ₩1,427 | -2.73% | 150만 |
|---|
| 2025.12.01 | ₩1,467 | ₩1,507 | ₩1,427 | ₩1,440 | -1.82% | 159.5만 |
|---|
| 2025.11.28 | ₩1,467 | ₩1,494 | ₩1,427 | ₩1,467 | 0.00% | 99.7만 |
|---|
| 2025.11.26 | ₩1,440 | ₩1,480 | ₩1,414 | ₩1,427 | -0.93% | 146.5만 |
|---|
| 2025.11.25 | ₩1,454 | ₩1,507 | ₩1,414 | ₩1,440 | -0.92% | 115.6만 |
|---|
| 2025.11.24 | ₩1,600 | ₩1,654 | ₩1,440 | ₩1,440 | -10.00% | 223.2만 |
|---|
| 2025.11.21 | ₩1,494 | ₩1,587 | ₩1,480 | ₩1,534 | +2.68% | 156.3만 |
|---|
| 2025.11.20 | ₩1,654 | ₩1,680 | ₩1,467 | ₩1,480 | -10.48% | 201.3만 |
|---|
| 2025.11.19 | ₩1,587 | ₩1,614 | ₩1,507 | ₩1,600 | +0.84% | 120.9만 |
|---|
| 2025.11.18 | ₩1,694 | ₩1,694 | ₩1,560 | ₩1,600 | -5.51% | 116.5만 |
|---|
| 2025.11.17 | ₩1,827 | ₩1,827 | ₩1,667 | ₩1,680 | -8.03% | 100.8만 |
|---|
| 2025.11.14 | ₩1,774 | ₩1,854 | ₩1,747 | ₩1,814 | +2.26% | 109만 |
|---|
| 2025.11.13 | ₩1,880 | ₩1,920 | ₩1,814 | ₩1,854 | -1.42% | 123.9만 |
|---|
| 2025.11.12 | ₩1,694 | ₩1,947 | ₩1,694 | ₩1,894 | +11.81% | 209.3만 |
|---|
| 2025.11.11 | ₩1,680 | ₩1,734 | ₩1,654 | ₩1,694 | +0.79% | 98.7만 |
|---|
| 2025.11.10 | ₩1,600 | ₩1,747 | ₩1,520 | ₩1,680 | +5.00% | 461.4만 |
|---|
| 2025.11.07 | ₩1,494 | ₩1,627 | ₩1,347 | ₩1,600 | +7.14% | 434.1만 |
|---|
| 2025.11.06 | ₩1,480 | ₩1,507 | ₩1,374 | ₩1,427 | -3.60% | 230.3만 |
|---|
| 2025.11.05 | ₩1,494 | ₩1,520 | ₩1,440 | ₩1,480 | -0.89% | 127.2만 |
|---|
| 2025.11.04 | ₩1,480 | ₩1,574 | ₩1,440 | ₩1,480 | 0.00% | 248.1만 |
|---|
| 2025.11.03 | ₩1,547 | ₩1,600 | ₩1,467 | ₩1,480 | -4.31% | 153만 |
|---|
| 2025.10.31 | ₩1,707 | ₩1,707 | ₩1,520 | ₩1,547 | -9.38% | 313만 |
|---|
| 2025.10.30 | ₩1,734 | ₩1,787 | ₩1,694 | ₩1,720 | -0.77% | 144.4만 |
|---|
| 2025.10.29 | ₩1,774 | ₩1,827 | ₩1,734 | ₩1,747 | -1.50% | 119.4만 |
|---|
| 2025.10.28 | ₩1,867 | ₩1,880 | ₩1,787 | ₩1,800 | -3.57% | 101.5만 |
|---|
| 2025.10.27 | ₩1,920 | ₩1,960 | ₩1,840 | ₩1,867 | -2.78% | 121.8만 |
|---|
| 2025.10.24 | ₩2,027 | ₩2,027 | ₩1,920 | ₩1,920 | -5.26% | 74.7만 |
|---|
| 2025.10.23 | ₩2,000 | ₩2,000 | ₩1,894 | ₩2,000 | 0.00% | 136.8만 |
|---|
| 2025.10.22 | ₩1,840 | ₩2,187 | ₩1,840 | ₩2,000 | +8.70% | 685.2만 |
|---|
| 2025.10.21 | ₩1,800 | ₩1,880 | ₩1,760 | ₩1,840 | +2.22% | 139.6만 |
|---|
| 2025.10.20 | ₩1,747 | ₩1,800 | ₩1,734 | ₩1,800 | +3.05% | 119.5만 |
|---|
| 2025.10.17 | ₩1,774 | ₩1,787 | ₩1,734 | ₩1,747 | -1.50% | 78.1만 |
|---|
| 2025.10.16 | ₩1,854 | ₩1,934 | ₩1,774 | ₩1,774 | -4.32% | 155.7만 |
|---|
| 2025.10.15 | ₩1,774 | ₩1,880 | ₩1,774 | ₩1,840 | +3.76% | 102.6만 |
|---|
| 2025.10.14 | ₩1,774 | ₩1,787 | ₩1,720 | ₩1,774 | 0.00% | 199.3만 |
|---|
| 2025.10.13 | ₩1,787 | ₩1,840 | ₩1,747 | ₩1,787 | 0.00% | 128.6만 |
|---|
| 2025.10.10 | ₩1,880 | ₩1,907 | ₩1,774 | ₩1,787 | -4.96% | 151.2만 |
|---|