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 | ₩748 | ₩761 | ₩721 | ₩734 | -1.79% | 76.5만 |
| 2026.10.08 | ₩694 | ₩761 | ₩694 | ₩734 | +5.77% | 129.3만 |
| 2026.10.07 | ₩708 | ₩734 | ₩694 | ₩708 | 0.00% | 60만 |
| 2026.10.06 | ₩694 | ₩734 | ₩681 | ₩694 | 0.00% | 132.9만 |
| 2026.10.05 | ₩694 | ₩748 | ₩681 | ₩681 | -1.92% | 100.1만 |
| 2026.10.02 | ₩668 | ₩734 | ₩668 | ₩694 | +4.00% | 73.2만 |
| 2026.10.01 | ₩654 | ₩694 | ₩654 | ₩681 | +4.08% | 89만 |
| 2026.09.30 | ₩681 | ₩681 | ₩654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩654 |
| -3.92% |
| 37.7만 |
| 2026.09.29 | ₩694 | ₩694 | ₩654 | ₩668 | -3.85% | 33.5만 |
|---|
| 2026.09.28 | ₩668 | ₩668 | ₩641 | ₩654 | -2.00% | 51.8만 |
|---|
| 2026.09.25 | ₩721 | ₩721 | ₩641 | ₩668 | -7.41% | 121.6만 |
|---|
| 2026.09.24 | ₩734 | ₩748 | ₩694 | ₩694 | -5.45% | 171.1만 |
|---|
| 2026.09.23 | ₩761 | ₩761 | ₩721 | ₩734 | -3.51% | 36.3만 |
|---|
| 2026.09.22 | ₩721 | ₩774 | ₩721 | ₩748 | +3.70% | 74.4만 |
|---|
| 2026.09.21 | ₩748 | ₩774 | ₩734 | ₩734 | -1.79% | 94.7만 |
|---|
| 2026.09.18 | ₩774 | ₩774 | ₩748 | ₩748 | -3.45% | 291.7만 |
|---|
| 2026.09.17 | ₩788 | ₩788 | ₩734 | ₩761 | -3.39% | 106.1만 |
|---|
| 2026.09.16 | ₩828 | ₩894 | ₩774 | ₩788 | -4.84% | 166.3만 |
|---|
| 2026.09.15 | ₩774 | ₩854 | ₩734 | ₩841 | +8.62% | 203.2만 |
|---|
| 2026.09.14 | ₩841 | ₩1,015 | ₩774 | ₩801 | -4.76% | 4110.8만 |
|---|
| 2026.09.11 | ₩854 | ₩908 | ₩774 | ₩828 | -3.12% | 103만 |
|---|
| 2026.09.10 | ₩868 | ₩908 | ₩841 | ₩854 | -1.54% | 49.5만 |
|---|
| 2026.09.09 | ₩894 | ₩921 | ₩854 | ₩854 | -4.48% | 57.1만 |
|---|
| 2026.09.08 | ₩975 | ₩988 | ₩908 | ₩908 | -6.85% | 56.9만 |
|---|
| 2026.09.04 | ₩975 | ₩1,028 | ₩961 | ₩1,001 | +2.74% | 41.4만 |
|---|
| 2026.09.03 | ₩908 | ₩1,015 | ₩894 | ₩1,001 | +10.29% | 28.2만 |
|---|
| 2026.09.02 | ₩975 | ₩1,015 | ₩908 | ₩921 | -5.48% | 39.8만 |
|---|
| 2026.09.01 | ₩975 | ₩1,015 | ₩961 | ₩975 | 0.00% | 27.3만 |
|---|
| 2026.08.31 | ₩988 | ₩1,015 | ₩961 | ₩1,001 | +1.35% | 45.4만 |
|---|
| 2026.08.28 | ₩961 | ₩1,001 | ₩935 | ₩975 | +1.39% | 26.5만 |
|---|
| 2026.08.27 | ₩1,041 | ₩1,041 | ₩948 | ₩948 | -8.97% | 31.4만 |
|---|
| 2026.08.26 | ₩1,188 | ₩1,188 | ₩1,028 | ₩1,028 | -13.48% | 71.7만 |
|---|
| 2026.08.25 | ₩1,135 | ₩1,215 | ₩1,108 | ₩1,161 | +2.35% | 80.9만 |
|---|
| 2026.08.24 | ₩1,055 | ₩1,202 | ₩1,041 | ₩1,121 | +6.33% | 108.4만 |
|---|
| 2026.08.21 | ₩841 | ₩1,068 | ₩828 | ₩1,055 | +25.40% | 199.5만 |
|---|
| 2026.08.20 | ₩828 | ₩935 | ₩774 | ₩828 | 0.00% | 91.3만 |
|---|
| 2026.08.19 | ₩708 | ₩854 | ₩681 | ₩841 | +18.87% | 210만 |
|---|
| 2026.08.18 | ₩761 | ₩761 | ₩694 | ₩694 | -8.77% | 61.6만 |
|---|
| 2026.08.17 | ₩814 | ₩828 | ₩748 | ₩748 | -8.20% | 39.5만 |
|---|
| 2026.08.14 | ₩801 | ₩828 | ₩748 | ₩774 | -3.33% | 57만 |
|---|
| 2026.08.13 | ₩774 | ₩828 | ₩774 | ₩801 | +3.45% | 28.2만 |
|---|
| 2026.08.12 | ₩761 | ₩828 | ₩721 | ₩788 | +3.51% | 191.3만 |
|---|
| 2026.08.11 | ₩761 | ₩814 | ₩708 | ₩721 | -5.26% | 130.2만 |
|---|
| 2026.08.10 | ₩801 | ₩828 | ₩774 | ₩788 | -1.67% | 51.2만 |
|---|
| 2026.08.07 | ₩788 | ₩854 | ₩774 | ₩801 | +1.69% | 44.3만 |
|---|
| 2026.08.06 | ₩734 | ₩828 | ₩734 | ₩788 | +7.27% | 82.5만 |
|---|
| 2026.08.05 | ₩708 | ₩801 | ₩694 | ₩748 | +5.66% | 92.7만 |
|---|
| 2026.08.04 | ₩681 | ₩734 | ₩654 | ₩721 | +5.88% | 56.4만 |
|---|
| 2026.08.03 | ₩681 | ₩681 | ₩654 | ₩668 | -1.96% | 66.4만 |
|---|
| 2026.07.31 | ₩668 | ₩681 | ₩654 | ₩668 | 0.00% | 47.9만 |
|---|
| 2026.07.30 | ₩654 | ₩681 | ₩654 | ₩654 | 0.00% | 44.7만 |
|---|
| 2026.07.29 | ₩654 | ₩694 | ₩641 | ₩654 | 0.00% | 57.2만 |
|---|
| 2026.07.28 | ₩681 | ₩694 | ₩668 | ₩668 | -1.96% | 65만 |
|---|
| 2026.07.27 | ₩668 | ₩708 | ₩654 | ₩681 | +2.00% | 116.9만 |
|---|
| 2026.07.24 | ₩721 | ₩748 | ₩708 | ₩708 | -1.85% | 64.4만 |
|---|
| 2026.07.23 | ₩748 | ₩748 | ₩708 | ₩721 | -3.57% | 79.9만 |
|---|
| 2026.07.22 | ₩788 | ₩801 | ₩734 | ₩761 | -3.39% | 77.1만 |
|---|
| 2026.07.21 | ₩708 | ₩788 | ₩708 | ₩788 | +11.32% | 86.5만 |
|---|
| 2026.07.20 | ₩748 | ₩748 | ₩708 | ₩708 | -5.36% | 50.3만 |
|---|
| 2026.07.17 | ₩761 | ₩788 | ₩748 | ₩748 | -1.75% | 63.5만 |
|---|
| 2026.07.16 | ₩801 | ₩801 | ₩748 | ₩774 | -3.33% | 42.7만 |
|---|
| 2026.07.15 | ₩788 | ₩814 | ₩774 | ₩788 | 0.00% | 27.9만 |
|---|
| 2026.07.14 | ₩774 | ₩814 | ₩761 | ₩801 | +3.45% | 57.8만 |
|---|
| 2026.07.13 | ₩761 | ₩814 | ₩748 | ₩748 | -1.75% | 60.2만 |
|---|
| 2026.07.10 | ₩734 | ₩788 | ₩721 | ₩761 | +3.64% | 77.3만 |
|---|
| 2026.07.09 | ₩748 | ₩774 | ₩734 | ₩748 | 0.00% | 71.1만 |
|---|
| 2026.07.08 | ₩761 | ₩788 | ₩748 | ₩748 | -1.75% | 89.4만 |
|---|
| 2026.07.07 | ₩788 | ₩814 | ₩748 | ₩788 | 0.00% | 114.9만 |
|---|
| 2026.07.06 | ₩721 | ₩774 | ₩721 | ₩761 | +5.56% | 156만 |
|---|
| 2026.07.02 | ₩748 | ₩774 | ₩708 | ₩708 | -5.36% | 93.7만 |
|---|
| 2026.07.01 | ₩734 | ₩814 | ₩734 | ₩761 | +3.64% | 116.3만 |
|---|
| 2026.06.30 | ₩788 | ₩788 | ₩734 | ₩748 | -5.08% | 75.6만 |
|---|
| 2026.06.29 | ₩761 | ₩801 | ₩708 | ₩774 | +1.75% | 166.7만 |
|---|
| 2026.06.26 | ₩761 | ₩868 | ₩708 | ₩734 | -3.51% | 1093.1만 |
|---|
| 2026.06.25 | ₩801 | ₩841 | ₩774 | ₩774 | -3.33% | 169.7만 |
|---|
| 2026.06.24 | ₩801 | ₩868 | ₩788 | ₩801 | 0.00% | 151.1만 |
|---|
| 2026.06.23 | ₩814 | ₩854 | ₩788 | ₩801 | -1.64% | 138.4만 |
|---|
| 2026.06.22 | ₩814 | ₩854 | ₩788 | ₩814 | 0.00% | 88.1만 |
|---|
| 2026.06.18 | ₩788 | ₩894 | ₩761 | ₩814 | +3.39% | 463.7만 |
|---|
| 2026.06.17 | ₩801 | ₩868 | ₩761 | ₩774 | -3.33% | 76.2만 |
|---|
| 2026.06.16 | ₩801 | ₩841 | ₩801 | ₩814 | +1.67% | 59만 |
|---|
| 2026.06.15 | ₩841 | ₩881 | ₩788 | ₩788 | -6.35% | 84.7만 |
|---|
| 2026.06.12 | ₩841 | ₩894 | ₩841 | ₩841 | 0.00% | 52.7만 |
|---|
| 2026.06.11 | ₩841 | ₩894 | ₩841 | ₩841 | 0.00% | 50.5만 |
|---|
| 2026.06.10 | ₩935 | ₩935 | ₩841 | ₩841 | -10.00% | 73만 |
|---|
| 2026.06.09 | ₩908 | ₩935 | ₩868 | ₩881 | -2.94% | 89.7만 |
|---|
| 2026.06.08 | ₩988 | ₩1,015 | ₩868 | ₩881 | -10.81% | 80.1만 |
|---|
| 2026.06.05 | ₩1,015 | ₩1,028 | ₩948 | ₩975 | -3.95% | 77.5만 |
|---|
| 2026.06.04 | ₩1,108 | ₩1,108 | ₩1,001 | ₩1,015 | -8.43% | 112.2만 |
|---|
| 2026.06.03 | ₩1,055 | ₩1,148 | ₩1,015 | ₩1,081 | +2.53% | 128.9만 |
|---|
| 2026.06.02 | ₩1,081 | ₩1,135 | ₩1,068 | ₩1,081 | 0.00% | 45.3만 |
|---|
| 2026.06.01 | ₩1,015 | ₩1,121 | ₩1,001 | ₩1,108 | +9.21% | 41.9만 |
|---|
| 2026.05.29 | ₩1,001 | ₩1,055 | ₩961 | ₩1,055 | +5.33% | 142.6만 |
|---|
| 2026.05.28 | ₩1,015 | ₩1,028 | ₩961 | ₩1,001 | -1.32% | 67.5만 |
|---|
| 2026.05.27 | ₩1,041 | ₩1,068 | ₩1,001 | ₩1,015 | -2.56% | 45.7만 |
|---|
| 2026.05.26 | ₩1,055 | ₩1,095 | ₩1,015 | ₩1,041 | -1.27% | 90.3만 |
|---|
| 2026.05.22 | ₩975 | ₩1,095 | ₩948 | ₩1,041 | +6.85% | 82만 |
|---|
| 2026.05.21 | ₩1,001 | ₩1,015 | ₩948 | ₩975 | -2.67% | 49.6만 |
|---|
| 2026.05.20 | ₩1,001 | ₩1,041 | ₩908 | ₩1,015 | +1.33% | 86.7만 |
|---|
| 2026.05.19 | ₩975 | ₩1,015 | ₩948 | ₩1,001 | +2.74% | 73.9만 |
|---|
| 2026.05.18 | ₩1,055 | ₩1,055 | ₩961 | ₩988 | -6.33% | 52.5만 |
|---|
| 2026.05.15 | ₩1,028 | ₩1,068 | ₩975 | ₩1,041 | +1.30% | 70.6만 |
|---|
| 2026.05.14 | ₩1,055 | ₩1,068 | ₩975 | ₩1,068 | +1.27% | 75.2만 |
|---|
| 2026.05.13 | ₩988 | ₩1,081 | ₩988 | ₩1,041 | +5.41% | 73.1만 |
|---|
| 2026.05.12 | ₩935 | ₩1,095 | ₩908 | ₩1,068 | +14.29% | 124.6만 |
|---|
| 2026.05.11 | ₩1,001 | ₩1,041 | ₩894 | ₩975 | -2.67% | 163.9만 |
|---|
| 2026.05.08 | ₩988 | ₩1,015 | ₩868 | ₩881 | -10.81% | 100.9만 |
|---|
| 2026.05.07 | ₩1,001 | ₩1,015 | ₩975 | ₩988 | -1.33% | 41.2만 |
|---|
| 2026.05.06 | ₩961 | ₩1,001 | ₩935 | ₩1,001 | +4.17% | 74.9만 |
|---|
| 2026.05.05 | ₩881 | ₩988 | ₩868 | ₩961 | +9.09% | 135.5만 |
|---|
| 2026.05.04 | ₩935 | ₩935 | ₩814 | ₩841 | -10.00% | 160.4만 |
|---|
| 2026.05.01 | ₩881 | ₩948 | ₩868 | ₩908 | +3.03% | 77.1만 |
|---|
| 2026.04.30 | ₩841 | ₩935 | ₩841 | ₩868 | +3.17% | 108.8만 |
|---|
| 2026.04.29 | ₩1,001 | ₩1,015 | ₩828 | ₩854 | -14.67% | 157만 |
|---|
| 2026.04.28 | ₩1,242 | ₩1,242 | ₩734 | ₩1,001 | -19.35% | 418.8만 |
|---|
| 2026.04.27 | ₩1,202 | ₩1,268 | ₩1,175 | ₩1,242 | +3.33% | 129.1만 |
|---|
| 2026.04.24 | ₩1,135 | ₩1,255 | ₩1,121 | ₩1,228 | +8.24% | 146.6만 |
|---|
| 2026.04.23 | ₩1,215 | ₩1,215 | ₩1,121 | ₩1,148 | -5.49% | 45.9만 |
|---|
| 2026.04.22 | ₩1,188 | ₩1,295 | ₩1,175 | ₩1,202 | +1.12% | 79만 |
|---|
| 2026.04.21 | ₩1,081 | ₩1,242 | ₩1,041 | ₩1,202 | +11.11% | 160.1만 |
|---|
| 2026.04.20 | ₩1,135 | ₩1,161 | ₩1,081 | ₩1,095 | -3.53% | 112.4만 |
|---|
| 2026.04.17 | ₩1,161 | ₩1,188 | ₩1,121 | ₩1,135 | -2.30% | 42.6만 |
|---|
| 2026.04.16 | ₩1,161 | ₩1,202 | ₩1,121 | ₩1,148 | -1.15% | 47.8만 |
|---|
| 2026.04.15 | ₩1,148 | ₩1,188 | ₩1,121 | ₩1,161 | +1.16% | 46.8만 |
|---|
| 2026.04.14 | ₩1,215 | ₩1,228 | ₩1,161 | ₩1,175 | -3.30% | 67.9만 |
|---|
| 2026.04.13 | ₩1,135 | ₩1,228 | ₩1,121 | ₩1,202 | +5.88% | 57.6만 |
|---|
| 2026.04.10 | ₩1,135 | ₩1,175 | ₩1,108 | ₩1,161 | +2.35% | 51.3만 |
|---|
| 2026.04.09 | ₩1,121 | ₩1,188 | ₩1,121 | ₩1,148 | +2.38% | 60.1만 |
|---|
| 2026.04.08 | ₩1,108 | ₩1,188 | ₩1,055 | ₩1,175 | +6.02% | 166만 |
|---|
| 2026.04.07 | ₩1,041 | ₩1,068 | ₩1,001 | ₩1,028 | -1.28% | 47.8만 |
|---|
| 2026.04.06 | ₩1,108 | ₩1,161 | ₩1,068 | ₩1,081 | -2.41% | 99.7만 |
|---|
| 2026.04.02 | ₩935 | ₩1,121 | ₩908 | ₩1,108 | +18.57% | 187.2만 |
|---|
| 2026.04.01 | ₩948 | ₩975 | ₩854 | ₩961 | +1.41% | 258.2만 |
|---|
| 2026.03.31 | ₩868 | ₩935 | ₩828 | ₩935 | +7.69% | 136.7만 |
|---|
| 2026.03.30 | ₩828 | ₩868 | ₩801 | ₩841 | +1.61% | 72.6만 |
|---|
| 2026.03.27 | ₩854 | ₩921 | ₩801 | ₩828 | -3.12% | 76.8만 |
|---|
| 2026.03.26 | ₩868 | ₩921 | ₩841 | ₩854 | -1.54% | 81만 |
|---|
| 2026.03.25 | ₩948 | ₩961 | ₩854 | ₩868 | -8.45% | 112.6만 |
|---|
| 2026.03.24 | ₩801 | ₩975 | ₩788 | ₩948 | +18.33% | 358.2만 |
|---|
| 2026.03.23 | ₩788 | ₩868 | ₩774 | ₩828 | +5.08% | 186.2만 |
|---|
| 2026.03.20 | ₩894 | ₩894 | ₩774 | ₩774 | -13.43% | 281.7만 |
|---|
| 2026.03.19 | ₩881 | ₩908 | ₩854 | ₩894 | +1.52% | 75.7만 |
|---|
| 2026.03.18 | ₩935 | ₩935 | ₩881 | ₩881 | -5.71% | 100.5만 |
|---|
| 2026.03.17 | ₩868 | ₩948 | ₩854 | ₩948 | +9.23% | 87.7만 |
|---|
| 2026.03.16 | ₩881 | ₩894 | ₩841 | ₩881 | 0.00% | 99.2만 |
|---|
| 2026.03.13 | ₩828 | ₩894 | ₩814 | ₩881 | +6.45% | 99.8만 |
|---|
| 2026.03.12 | ₩828 | ₩854 | ₩814 | ₩828 | 0.00% | 176.2만 |
|---|
| 2026.03.11 | ₩841 | ₩854 | ₩801 | ₩854 | +1.59% | 141.4만 |
|---|
| 2026.03.10 | ₩894 | ₩908 | ₩828 | ₩841 | -5.97% | 143.3만 |
|---|
| 2026.03.09 | ₩894 | ₩921 | ₩854 | ₩894 | 0.00% | 161.5만 |
|---|
| 2026.03.06 | ₩921 | ₩921 | ₩881 | ₩908 | -1.45% | 209.3만 |
|---|
| 2026.03.05 | ₩935 | ₩948 | ₩894 | ₩948 | +1.43% | 135만 |
|---|
| 2026.03.04 | ₩975 | ₩988 | ₩921 | ₩948 | -2.74% | 244.7만 |
|---|
| 2026.03.03 | ₩1,015 | ₩1,041 | ₩975 | ₩988 | -2.63% | 144.8만 |
|---|
| 2026.03.02 | ₩1,055 | ₩1,081 | ₩1,028 | ₩1,041 | -1.27% | 91.4만 |
|---|
| 2026.02.27 | ₩1,068 | ₩1,121 | ₩988 | ₩1,068 | 0.00% | 215.7만 |
|---|
| 2026.02.26 | ₩1,095 | ₩1,121 | ₩1,028 | ₩1,068 | -2.44% | 91.6만 |
|---|
| 2026.02.25 | ₩1,041 | ₩1,108 | ₩988 | ₩1,081 | +3.85% | 148.1만 |
|---|
| 2026.02.24 | ₩1,081 | ₩1,095 | ₩1,028 | ₩1,041 | -3.70% | 144.2만 |
|---|
| 2026.02.23 | ₩1,135 | ₩1,148 | ₩1,081 | ₩1,081 | -4.71% | 170.5만 |
|---|
| 2026.02.20 | ₩1,202 | ₩1,202 | ₩1,135 | ₩1,135 | -5.56% | 130.2만 |
|---|
| 2026.02.19 | ₩1,255 | ₩1,255 | ₩1,161 | ₩1,202 | -4.26% | 123.6만 |
|---|
| 2026.02.18 | ₩1,188 | ₩1,282 | ₩1,188 | ₩1,268 | +6.74% | 184만 |
|---|
| 2026.02.17 | ₩1,255 | ₩1,295 | ₩1,148 | ₩1,175 | -6.38% | 140.3만 |
|---|
| 2026.02.13 | ₩1,215 | ₩1,322 | ₩1,215 | ₩1,282 | +5.49% | 110.3만 |
|---|
| 2026.02.12 | ₩1,202 | ₩1,255 | ₩1,148 | ₩1,215 | +1.11% | 198.4만 |
|---|
| 2026.02.11 | ₩1,202 | ₩1,228 | ₩1,135 | ₩1,202 | 0.00% | 221만 |
|---|
| 2026.02.10 | ₩1,308 | ₩1,308 | ₩1,095 | ₩1,202 | -8.16% | 995.2만 |
|---|
| 2026.02.09 | ₩1,509 | ₩1,549 | ₩1,215 | ₩1,322 | -12.39% | 619.5만 |
|---|
| 2026.02.06 | ₩1,575 | ₩1,669 | ₩1,575 | ₩1,642 | +4.24% | 240.7만 |
|---|
| 2026.02.05 | ₩1,562 | ₩1,615 | ₩1,522 | ₩1,575 | +0.85% | 153.1만 |
|---|
| 2026.02.04 | ₩1,629 | ₩1,642 | ₩1,509 | ₩1,575 | -3.28% | 224.3만 |
|---|
| 2026.02.03 | ₩1,669 | ₩1,789 | ₩1,549 | ₩1,602 | -4.00% | 270.9만 |
|---|
| 2026.02.02 | ₩1,842 | ₩1,976 | ₩1,642 | ₩1,655 | -10.14% | 740.7만 |
|---|
| 2026.01.30 | ₩1,629 | ₩1,655 | ₩1,549 | ₩1,615 | -0.82% | 105.4만 |
|---|
| 2026.01.29 | ₩1,722 | ₩1,736 | ₩1,589 | ₩1,602 | -6.98% | 92.2만 |
|---|
| 2026.01.28 | ₩1,709 | ₩1,816 | ₩1,682 | ₩1,709 | 0.00% | 151.2만 |
|---|
| 2026.01.27 | ₩1,562 | ₩1,722 | ₩1,509 | ₩1,709 | +9.40% | 269.8만 |
|---|
| 2026.01.26 | ₩1,695 | ₩1,709 | ₩1,535 | ₩1,562 | -7.87% | 262.8만 |
|---|
| 2026.01.23 | ₩1,682 | ₩1,762 | ₩1,669 | ₩1,682 | 0.00% | 109.4만 |
|---|
| 2026.01.22 | ₩1,482 | ₩1,695 | ₩1,482 | ₩1,669 | +12.61% | 261.7만 |
|---|
| 2026.01.21 | ₩1,575 | ₩1,575 | ₩1,455 | ₩1,482 | -5.93% | 251.8만 |
|---|
| 2026.01.20 | ₩1,589 | ₩1,642 | ₩1,535 | ₩1,562 | -1.68% | 425만 |
|---|
| 2026.01.16 | ₩1,589 | ₩1,642 | ₩1,549 | ₩1,629 | +2.52% | 120.2만 |
|---|
| 2026.01.15 | ₩1,535 | ₩1,615 | ₩1,535 | ₩1,589 | +3.48% | 55.3만 |
|---|
| 2026.01.14 | ₩1,562 | ₩1,589 | ₩1,522 | ₩1,549 | -0.85% | 94.5만 |
|---|
| 2026.01.13 | ₩1,575 | ₩1,615 | ₩1,549 | ₩1,562 | -0.85% | 109.6만 |
|---|
| 2026.01.12 | ₩1,589 | ₩1,629 | ₩1,522 | ₩1,589 | 0.00% | 156.1만 |
|---|
| 2026.01.09 | ₩1,602 | ₩1,629 | ₩1,549 | ₩1,575 | -1.67% | 61.9만 |
|---|
| 2026.01.08 | ₩1,562 | ₩1,642 | ₩1,535 | ₩1,615 | +3.42% | 116.1만 |
|---|
| 2026.01.07 | ₩1,482 | ₩1,575 | ₩1,469 | ₩1,549 | +4.50% | 216.7만 |
|---|
| 2026.01.06 | ₩1,482 | ₩1,549 | ₩1,442 | ₩1,469 | -0.90% | 184.5만 |
|---|
| 2026.01.05 | ₩1,388 | ₩1,629 | ₩1,362 | ₩1,482 | +6.73% | 528.2만 |
|---|
| 2026.01.02 | ₩1,442 | ₩1,442 | ₩1,388 | ₩1,402 | -2.78% | 99.9만 |
|---|
| 2025.12.31 | ₩1,428 | ₩1,455 | ₩1,415 | ₩1,428 | 0.00% | 147.5만 |
|---|
| 2025.12.30 | ₩1,495 | ₩1,535 | ₩1,428 | ₩1,428 | -4.46% | 161.5만 |
|---|
| 2025.12.29 | ₩1,535 | ₩1,602 | ₩1,482 | ₩1,495 | -2.61% | 322.5만 |
|---|
| 2025.12.26 | ₩1,522 | ₩1,589 | ₩1,522 | ₩1,549 | +1.75% | 110.7만 |
|---|
| 2025.12.24 | ₩1,495 | ₩1,575 | ₩1,495 | ₩1,535 | +2.68% | 64.6만 |
|---|
| 2025.12.23 | ₩1,575 | ₩1,575 | ₩1,509 | ₩1,522 | -3.39% | 102.5만 |
|---|
| 2025.12.22 | ₩1,535 | ₩1,629 | ₩1,482 | ₩1,589 | +3.48% | 334.4만 |
|---|
| 2025.12.19 | ₩1,535 | ₩1,615 | ₩1,495 | ₩1,575 | +2.61% | 460.3만 |
|---|
| 2025.12.18 | ₩1,549 | ₩1,629 | ₩1,522 | ₩1,535 | -0.86% | 146.3만 |
|---|
| 2025.12.17 | ₩1,482 | ₩1,629 | ₩1,469 | ₩1,562 | +5.41% | 275.2만 |
|---|
| 2025.12.16 | ₩1,562 | ₩1,575 | ₩1,469 | ₩1,482 | -5.13% | 127.3만 |
|---|
| 2025.12.15 | ₩1,589 | ₩1,655 | ₩1,535 | ₩1,562 | -1.68% | 272.8만 |
|---|
| 2025.12.12 | ₩1,455 | ₩1,535 | ₩1,455 | ₩1,495 | +2.75% | 147만 |
|---|
| 2025.12.11 | ₩1,415 | ₩1,482 | ₩1,415 | ₩1,455 | +2.83% | 202.5만 |
|---|
| 2025.12.10 | ₩1,375 | ₩1,442 | ₩1,375 | ₩1,402 | +1.94% | 175.8만 |
|---|
| 2025.12.09 | ₩1,362 | ₩1,402 | ₩1,348 | ₩1,375 | +0.98% | 93.5만 |
|---|
| 2025.12.08 | ₩1,388 | ₩1,388 | ₩1,335 | ₩1,348 | -2.88% | 168만 |
|---|
| 2025.12.05 | ₩1,428 | ₩1,455 | ₩1,375 | ₩1,375 | -3.74% | 116.5만 |
|---|
| 2025.12.04 | ₩1,428 | ₩1,469 | ₩1,375 | ₩1,428 | 0.00% | 157만 |
|---|
| 2025.12.03 | ₩1,428 | ₩1,482 | ₩1,388 | ₩1,428 | 0.00% | 119.5만 |
|---|
| 2025.12.02 | ₩1,469 | ₩1,469 | ₩1,402 | ₩1,428 | -2.73% | 150만 |
|---|
| 2025.12.01 | ₩1,469 | ₩1,509 | ₩1,428 | ₩1,442 | -1.82% | 159.5만 |
|---|
| 2025.11.28 | ₩1,469 | ₩1,495 | ₩1,428 | ₩1,469 | 0.00% | 99.7만 |
|---|
| 2025.11.26 | ₩1,442 | ₩1,482 | ₩1,415 | ₩1,428 | -0.93% | 146.5만 |
|---|
| 2025.11.25 | ₩1,455 | ₩1,509 | ₩1,415 | ₩1,442 | -0.92% | 115.6만 |
|---|
| 2025.11.24 | ₩1,602 | ₩1,655 | ₩1,442 | ₩1,442 | -10.00% | 223.2만 |
|---|
| 2025.11.21 | ₩1,495 | ₩1,589 | ₩1,482 | ₩1,535 | +2.68% | 156.3만 |
|---|
| 2025.11.20 | ₩1,655 | ₩1,682 | ₩1,469 | ₩1,482 | -10.48% | 201.3만 |
|---|
| 2025.11.19 | ₩1,589 | ₩1,615 | ₩1,509 | ₩1,602 | +0.84% | 120.9만 |
|---|
| 2025.11.18 | ₩1,695 | ₩1,695 | ₩1,562 | ₩1,602 | -5.51% | 116.5만 |
|---|
| 2025.11.17 | ₩1,829 | ₩1,829 | ₩1,669 | ₩1,682 | -8.03% | 100.8만 |
|---|
| 2025.11.14 | ₩1,776 | ₩1,856 | ₩1,749 | ₩1,816 | +2.26% | 109만 |
|---|
| 2025.11.13 | ₩1,882 | ₩1,922 | ₩1,816 | ₩1,856 | -1.42% | 123.9만 |
|---|
| 2025.11.12 | ₩1,695 | ₩1,949 | ₩1,695 | ₩1,896 | +11.81% | 209.3만 |
|---|
| 2025.11.11 | ₩1,682 | ₩1,736 | ₩1,655 | ₩1,695 | +0.79% | 98.7만 |
|---|
| 2025.11.10 | ₩1,602 | ₩1,749 | ₩1,522 | ₩1,682 | +5.00% | 461.4만 |
|---|
| 2025.11.07 | ₩1,495 | ₩1,629 | ₩1,348 | ₩1,602 | +7.14% | 434.1만 |
|---|
| 2025.11.06 | ₩1,482 | ₩1,509 | ₩1,375 | ₩1,428 | -3.60% | 230.3만 |
|---|
| 2025.11.05 | ₩1,495 | ₩1,522 | ₩1,442 | ₩1,482 | -0.89% | 127.2만 |
|---|
| 2025.11.04 | ₩1,482 | ₩1,575 | ₩1,442 | ₩1,482 | 0.00% | 248.1만 |
|---|
| 2025.11.03 | ₩1,549 | ₩1,602 | ₩1,469 | ₩1,482 | -4.31% | 153만 |
|---|
| 2025.10.31 | ₩1,709 | ₩1,709 | ₩1,522 | ₩1,549 | -9.38% | 313만 |
|---|
| 2025.10.30 | ₩1,736 | ₩1,789 | ₩1,695 | ₩1,722 | -0.77% | 144.4만 |
|---|
| 2025.10.29 | ₩1,776 | ₩1,829 | ₩1,736 | ₩1,749 | -1.50% | 119.4만 |
|---|
| 2025.10.28 | ₩1,869 | ₩1,882 | ₩1,789 | ₩1,802 | -3.57% | 101.5만 |
|---|
| 2025.10.27 | ₩1,922 | ₩1,962 | ₩1,842 | ₩1,869 | -2.78% | 121.8만 |
|---|
| 2025.10.24 | ₩2,029 | ₩2,029 | ₩1,922 | ₩1,922 | -5.26% | 74.7만 |
|---|
| 2025.10.23 | ₩2,003 | ₩2,003 | ₩1,896 | ₩2,003 | 0.00% | 136.8만 |
|---|
| 2025.10.22 | ₩1,842 | ₩2,189 | ₩1,842 | ₩2,003 | +8.70% | 685.2만 |
|---|
| 2025.10.21 | ₩1,802 | ₩1,882 | ₩1,762 | ₩1,842 | +2.22% | 139.6만 |
|---|
| 2025.10.20 | ₩1,749 | ₩1,802 | ₩1,736 | ₩1,802 | +3.05% | 119.5만 |
|---|
| 2025.10.17 | ₩1,776 | ₩1,789 | ₩1,736 | ₩1,749 | -1.50% | 78.1만 |
|---|
| 2025.10.16 | ₩1,856 | ₩1,936 | ₩1,776 | ₩1,776 | -4.32% | 155.7만 |
|---|
| 2025.10.15 | ₩1,776 | ₩1,882 | ₩1,776 | ₩1,842 | +3.76% | 102.6만 |
|---|
| 2025.10.14 | ₩1,776 | ₩1,789 | ₩1,722 | ₩1,776 | 0.00% | 199.3만 |
|---|
| 2025.10.13 | ₩1,789 | ₩1,842 | ₩1,749 | ₩1,789 | 0.00% | 128.6만 |
|---|
| 2025.10.10 | ₩1,882 | ₩1,909 | ₩1,776 | ₩1,789 | -4.96% | 151.2만 |
|---|