시장 데이터를 불러오는 중
전체 종목
Haoxi Health Technology Limited - Class A Ord Share 과거 주가
Haoxi Health Technology Limited - Class A Ord Share · HAO · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Haoxi Health Technology Limited - Class A Ord Share · HAO · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,292 | ₩3,292 | ₩3,078 | ₩3,212 | -2.44% | 5.2만 |
| 2026.10.08 | ₩3,386 | ₩3,454 | ₩3,279 | ₩3,345 | -1.19% | 1.4만 |
| 2026.10.07 | ₩3,171 | ₩3,533 | ₩3,171 | ₩3,479 | +9.70% | 3.8만 |
| 2026.10.06 | ₩3,513 | ₩3,519 | ₩3,185 | ₩3,238 | -7.81% | 4.2만 |
| 2026.10.05 | ₩3,493 | ₩3,613 | ₩3,386 | ₩3,526 | +0.96% | 4.4만 |
| 2026.10.02 | ₩3,573 | ₩3,707 | ₩3,506 | ₩3,613 | +1.12% | 2.4만 |
| 2026.10.01 | ₩3,573 | ₩3,720 | ₩3,573 | ₩3,613 | +1.12% | 1.8만 |
| 2026.09.30 | ₩3,626 | ₩3,814 | ₩3,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,653 |
| +0.74% |
| 2.6만 |
| 2026.09.29 | ₩3,734 | ₩3,734 | ₩3,546 | ₩3,680 | -1.43% | 2.9만 |
|---|
| 2026.09.28 | ₩3,894 | ₩3,894 | ₩3,680 | ₩3,867 | -0.69% | 3.2만 |
|---|
| 2026.09.25 | ₩3,881 | ₩3,881 | ₩3,747 | ₩3,881 | 0.00% | 5.3만 |
|---|
| 2026.09.24 | ₩4,055 | ₩4,170 | ₩3,800 | ₩3,974 | -1.98% | 8.3만 |
|---|
| 2026.09.23 | ₩4,483 | ₩4,483 | ₩3,680 | ₩4,229 | -5.67% | 125.3만 |
|---|
| 2026.09.22 | ₩3,734 | ₩3,814 | ₩3,707 | ₩3,814 | +2.15% | 32.3만 |
|---|
| 2026.09.21 | ₩3,747 | ₩3,854 | ₩3,653 | ₩3,680 | -1.79% | 1.7만 |
|---|
| 2026.09.18 | ₩3,948 | ₩3,948 | ₩3,693 | ₩3,841 | -2.71% | 2.1만 |
|---|
| 2026.09.17 | ₩3,854 | ₩4,001 | ₩3,800 | ₩3,921 | +1.74% | 2.2만 |
|---|
| 2026.09.16 | ₩3,734 | ₩4,068 | ₩3,734 | ₩3,774 | +1.08% | 2.8만 |
|---|
| 2026.09.15 | ₩3,800 | ₩3,961 | ₩3,614 | ₩3,774 | -0.70% | 4.9만 |
|---|
| 2026.09.14 | ₩3,760 | ₩3,866 | ₩3,680 | ₩3,734 | -0.71% | 2.3만 |
|---|
| 2026.09.11 | ₩3,867 | ₩3,988 | ₩3,747 | ₩3,827 | -1.04% | 4.1만 |
|---|
| 2026.09.10 | ₩3,814 | ₩3,934 | ₩3,774 | ₩3,847 | +0.88% | 5.3만 |
|---|
| 2026.09.09 | ₩4,550 | ₩4,858 | ₩3,493 | ₩3,854 | -15.29% | 16.6만 |
|---|
| 2026.09.08 | ₩4,496 | ₩4,684 | ₩4,358 | ₩4,563 | +1.49% | 3만 |
|---|
| 2026.09.04 | ₩4,416 | ₩4,751 | ₩4,310 | ₩4,536 | +2.73% | 7만 |
|---|
| 2026.09.03 | ₩4,189 | ₩4,550 | ₩4,108 | ₩4,510 | +7.67% | 13.2만 |
|---|
| 2026.09.02 | ₩4,081 | ₩4,229 | ₩3,921 | ₩4,195 | +2.79% | 5.6만 |
|---|
| 2026.09.01 | ₩3,948 | ₩4,081 | ₩3,814 | ₩4,081 | +3.39% | 2.2만 |
|---|
| 2026.08.31 | ₩4,095 | ₩4,242 | ₩4,083 | ₩4,122 | +0.65% | 1.9만 |
|---|
| 2026.08.28 | ₩4,282 | ₩4,284 | ₩3,881 | ₩4,108 | -4.06% | 8.2만 |
|---|
| 2026.08.27 | ₩4,577 | ₩4,657 | ₩4,218 | ₩4,242 | -7.31% | 10.7만 |
|---|
| 2026.08.26 | ₩4,643 | ₩4,925 | ₩4,483 | ₩4,791 | +3.17% | 13.1만 |
|---|
| 2026.08.25 | ₩4,081 | ₩4,884 | ₩4,001 | ₩4,670 | +14.43% | 13.7만 |
|---|
| 2026.08.24 | ₩4,349 | ₩4,630 | ₩3,948 | ₩4,028 | -7.38% | 10.2만 |
|---|
| 2026.08.21 | ₩4,898 | ₩4,908 | ₩4,362 | ₩4,376 | -10.66% | 7.4만 |
|---|
| 2026.08.20 | ₩5,139 | ₩5,140 | ₩4,791 | ₩4,938 | -3.91% | 8만 |
|---|
| 2026.08.19 | ₩5,620 | ₩5,877 | ₩5,085 | ₩5,139 | -8.57% | 20.8만 |
|---|
| 2026.08.18 | ₩5,500 | ₩6,249 | ₩5,393 | ₩6,008 | +9.25% | 217.4만 |
|---|
| 2026.08.17 | ₩5,339 | ₩7,320 | ₩4,684 | ₩5,460 | +2.26% | 208.7만 |
|---|
| 2026.08.14 | ₩4,764 | ₩5,580 | ₩4,242 | ₩5,326 | +11.80% | 108.4만 |
|---|
| 2026.08.13 | ₩4,015 | ₩4,362 | ₩3,961 | ₩4,362 | +8.67% | 12.8만 |
|---|
| 2026.08.12 | ₩3,720 | ₩4,229 | ₩3,613 | ₩4,202 | +12.95% | 20.7만 |
|---|
| 2026.08.11 | ₩4,122 | ₩4,603 | ₩4,122 | ₩4,416 | +7.14% | 21.1만 |
|---|
| 2026.08.10 | ₩4,041 | ₩4,282 | ₩3,988 | ₩4,255 | +5.30% | 8.2만 |
|---|
| 2026.08.07 | ₩3,961 | ₩4,148 | ₩3,907 | ₩4,148 | +4.73% | 4.3만 |
|---|
| 2026.08.06 | ₩4,175 | ₩4,175 | ₩3,827 | ₩4,015 | -3.85% | 4.9만 |
|---|
| 2026.08.05 | ₩4,229 | ₩4,309 | ₩4,068 | ₩4,309 | +1.90% | 7만 |
|---|
| 2026.08.04 | ₩4,095 | ₩4,496 | ₩4,068 | ₩4,282 | +4.58% | 8.8만 |
|---|
| 2026.08.03 | ₩3,854 | ₩4,603 | ₩3,747 | ₩4,389 | +13.89% | 162.6만 |
|---|
| 2026.07.31 | ₩3,961 | ₩4,470 | ₩3,907 | ₩3,961 | 0.00% | 64만 |
|---|
| 2026.07.30 | ₩4,015 | ₩4,202 | ₩3,934 | ₩4,015 | 0.00% | 4.9만 |
|---|
| 2026.07.29 | ₩4,095 | ₩4,175 | ₩3,881 | ₩4,015 | -1.96% | 5.5만 |
|---|
| 2026.07.28 | ₩4,470 | ₩4,470 | ₩4,015 | ₩4,336 | -2.99% | 7.7만 |
|---|
| 2026.07.27 | ₩4,416 | ₩4,630 | ₩4,362 | ₩4,603 | +4.24% | 7.4만 |
|---|
| 2026.07.24 | ₩4,496 | ₩4,657 | ₩4,255 | ₩4,523 | +0.60% | 11.7만 |
|---|
| 2026.07.23 | ₩4,817 | ₩5,112 | ₩4,550 | ₩4,657 | -3.33% | 25만 |
|---|
| 2026.07.22 | ₩5,406 | ₩7,494 | ₩4,817 | ₩5,005 | -7.43% | 104.5만 |
|---|
| 2026.07.21 | ₩5,165 | ₩5,594 | ₩4,684 | ₩5,513 | +6.74% | 12.4만 |
|---|
| 2026.07.20 | ₩5,594 | ₩5,754 | ₩5,379 | ₩5,594 | 0.00% | 7.1만 |
|---|
| 2026.07.17 | ₩5,567 | ₩6,236 | ₩5,487 | ₩5,861 | +5.29% | 11.5만 |
|---|
| 2026.07.16 | ₩5,781 | ₩6,397 | ₩5,781 | ₩5,968 | +3.24% | 12.9만 |
|---|
| 2026.07.15 | ₩6,718 | ₩6,718 | ₩5,888 | ₩6,156 | -8.37% | 31.1만 |
|---|
| 2026.07.14 | ₩7,521 | ₩11,428 | ₩7,146 | ₩7,628 | +1.42% | 576.8만 |
|---|
| 2026.07.13 | ₩6,878 | ₩8,270 | ₩6,289 | ₩7,119 | +3.50% | 45.4만 |
|---|
| 2026.07.10 | ₩43,625 | ₩50,851 | ₩8,297 | ₩9,608 | -77.98% | 465.2만 |
|---|
| 2026.07.09 | ₩27,299 | ₩28,905 | ₩26,496 | ₩28,637 | +4.90% | 13.7만 |
|---|
| 2026.07.08 | ₩27,567 | ₩29,172 | ₩26,764 | ₩28,102 | +1.94% | 5.1천 |
|---|
| 2026.07.07 | ₩27,834 | ₩31,046 | ₩26,764 | ₩29,708 | +6.73% | 1.4만 |
|---|
| 2026.07.06 | ₩26,764 | ₩31,581 | ₩26,335 | ₩29,440 | +10.00% | 2.1만 |
|---|
| 2026.07.02 | ₩26,764 | ₩28,102 | ₩26,095 | ₩28,102 | +5.00% | 3.7만 |
|---|
| 2026.07.01 | ₩26,523 | ₩28,637 | ₩26,014 | ₩27,834 | +4.94% | 1.1만 |
|---|
| 2026.06.30 | ₩26,469 | ₩31,313 | ₩25,425 | ₩27,567 | +4.15% | 11.8만 |
|---|
| 2026.06.29 | ₩27,567 | ₩27,567 | ₩26,764 | ₩27,299 | -0.97% | 1.7천 |
|---|
| 2026.06.26 | ₩27,567 | ₩28,369 | ₩26,764 | ₩27,834 | +0.97% | 2.4천 |
|---|
| 2026.06.25 | ₩28,905 | ₩28,905 | ₩26,228 | ₩28,637 | -0.93% | 5.9천 |
|---|
| 2026.06.24 | ₩28,905 | ₩29,975 | ₩28,637 | ₩29,708 | +2.78% | 7.5천 |
|---|
| 2026.06.23 | ₩29,440 | ₩31,849 | ₩27,834 | ₩30,778 | +4.55% | 7만 |
|---|
| 2026.06.22 | ₩30,511 | ₩30,778 | ₩28,102 | ₩29,975 | -1.75% | 6.8천 |
|---|
| 2026.06.18 | ₩27,834 | ₩31,849 | ₩27,299 | ₩31,581 | +13.46% | 1.1만 |
|---|
| 2026.06.17 | ₩27,299 | ₩32,116 | ₩25,961 | ₩28,905 | +5.88% | 21.6만 |
|---|
| 2026.06.16 | ₩27,567 | ₩29,975 | ₩26,469 | ₩28,369 | +2.91% | 1만 |
|---|
| 2026.06.15 | ₩25,131 | ₩27,834 | ₩24,649 | ₩27,700 | +10.22% | 8.6천 |
|---|
| 2026.06.12 | ₩25,693 | ₩26,764 | ₩24,382 | ₩25,425 | -1.04% | 8.6천 |
|---|
| 2026.06.11 | ₩28,102 | ₩30,644 | ₩25,693 | ₩28,102 | 0.00% | 2.8만 |
|---|
| 2026.06.10 | ₩25,425 | ₩31,581 | ₩24,623 | ₩30,243 | +18.95% | 10.3만 |
|---|
| 2026.06.09 | ₩25,425 | ₩29,440 | ₩22,749 | ₩26,175 | +2.95% | 34.6만 |
|---|
| 2026.06.08 | ₩23,605 | ₩54,598 | ₩21,518 | ₩25,693 | +8.84% | 25.1만 |
|---|
| 2026.06.05 | ₩29,975 | ₩29,975 | ₩22,481 | ₩23,686 | -20.98% | 2.4만 |
|---|
| 2026.06.04 | ₩27,834 | ₩32,116 | ₩27,031 | ₩32,116 | +15.38% | 5.6천 |
|---|
| 2026.06.03 | ₩32,652 | ₩32,652 | ₩27,567 | ₩29,172 | -10.66% | 7.1천 |
|---|
| 2026.06.02 | ₩33,455 | ₩35,596 | ₩31,313 | ₩32,919 | -1.60% | 1.2만 |
|---|
| 2026.06.01 | ₩27,299 | ₩33,856 | ₩27,165 | ₩32,384 | +18.63% | 1.9만 |
|---|
| 2026.05.29 | ₩26,764 | ₩28,369 | ₩24,087 | ₩28,102 | +5.00% | 1.1만 |
|---|
| 2026.05.28 | ₩23,632 | ₩28,369 | ₩23,632 | ₩27,299 | +15.52% | 9.9천 |
|---|
| 2026.05.27 | ₩24,355 | ₩26,549 | ₩20,876 | ₩26,469 | +8.68% | 2.3만 |
|---|
| 2026.05.26 | ₩29,708 | ₩30,778 | ₩27,165 | ₩29,172 | -1.80% | 2.6만 |
|---|
| 2026.05.22 | ₩36,131 | ₩36,131 | ₩32,652 | ₩35,863 | -0.74% | 3만 |
|---|
| 2026.05.21 | ₩43,625 | ₩44,160 | ₩37,201 | ₩41,216 | -5.52% | 2.4만 |
|---|
| 2026.05.20 | ₩51,386 | ₩58,238 | ₩41,109 | ₩47,960 | -6.67% | 12.9만 |
|---|
| 2026.05.19 | ₩51,386 | ₩58,238 | ₩44,535 | ₩47,960 | -6.67% | 34만 |
|---|
| 2026.05.18 | ₩71,941 | ₩71,941 | ₩54,812 | ₩61,663 | -14.29% | 3.8만 |
|---|
| 2026.05.15 | ₩71,941 | ₩85,644 | ₩71,941 | ₩78,792 | +9.52% | 4.1만 |
|---|
| 2026.05.14 | ₩95,921 | ₩95,921 | ₩78,792 | ₩89,069 | -7.14% | 6.2만 |
|---|
| 2026.05.13 | ₩116,475 | ₩130,178 | ₩95,921 | ₩119,901 | +2.94% | 9.7만 |
|---|
| 2026.05.12 | ₩137,030 | ₩143,881 | ₩123,327 | ₩140,455 | +2.50% | 17만 |
|---|
| 2026.05.11 | ₩219,247 | ₩226,099 | ₩137,030 | ₩154,158 | -29.69% | 10.6만 |
|---|
| 2026.05.08 | ₩2,353,484 | ₩2,569,306 | ₩2,192,474 | ₩2,500,791 | +6.26% | 3 |
|---|
| 2026.05.07 | ₩2,572,731 | ₩2,887,900 | ₩2,278,118 | ₩2,425,424 | -5.73% | 12 |
|---|
| 2026.05.06 | ₩2,535,048 | ₩2,535,048 | ₩2,295,246 | ₩2,295,246 | -9.46% | 4 |
|---|
| 2026.05.05 | ₩2,398,019 | ₩2,524,771 | ₩2,161,642 | ₩2,319,227 | -3.29% | 15 |
|---|
| 2026.05.04 | ₩2,483,662 | ₩2,613,840 | ₩2,260,989 | ₩2,435,702 | -1.93% | 12 |
|---|
| 2026.05.01 | ₩2,356,910 | ₩2,672,078 | ₩1,784,811 | ₩2,535,048 | +7.56% | 79 |
|---|
| 2026.04.30 | ₩3,254,454 | ₩3,254,454 | ₩1,541,583 | ₩2,483,662 | -23.68% | 188 |
|---|
| 2026.04.29 | ₩3,699,800 | ₩3,699,800 | ₩2,983,820 | ₩3,254,454 | -12.04% | 21 |
|---|
| 2026.04.28 | ₩3,871,087 | ₩3,871,087 | ₩3,562,770 | ₩3,631,285 | -6.19% | 3 |
|---|
| 2026.04.27 | ₩3,973,859 | ₩4,042,374 | ₩3,597,028 | ₩3,802,572 | -4.31% | 7 |
|---|
| 2026.04.24 | ₩3,939,602 | ₩3,939,602 | ₩3,665,543 | ₩3,905,344 | -0.87% | 3 |
|---|
| 2026.04.23 | ₩3,836,830 | ₩3,939,602 | ₩3,459,998 | ₩3,768,315 | -1.79% | 4 |
|---|
| 2026.04.22 | ₩3,836,830 | ₩4,042,374 | ₩3,699,800 | ₩3,939,602 | +2.68% | 47 |
|---|
| 2026.04.21 | ₩3,819,701 | ₩3,819,701 | ₩3,665,543 | ₩3,802,572 | -0.45% | 1 |
|---|
| 2026.04.20 | ₩3,734,057 | ₩3,871,087 | ₩3,699,800 | ₩3,768,315 | +0.92% | 2 |
|---|
| 2026.04.17 | ₩3,853,958 | ₩3,853,958 | ₩3,836,830 | ₩3,836,830 | -0.44% | 0 |
|---|
| 2026.04.16 | ₩3,802,572 | ₩3,836,830 | ₩3,734,057 | ₩3,768,315 | -0.90% | 3 |
|---|
| 2026.04.15 | ₩3,871,087 | ₩3,888,216 | ₩3,699,800 | ₩3,836,830 | -0.88% | 1 |
|---|
| 2026.04.14 | ₩3,905,344 | ₩3,905,344 | ₩3,699,800 | ₩3,871,087 | -0.88% | 1 |
|---|
| 2026.04.13 | ₩3,699,800 | ₩3,888,216 | ₩3,597,028 | ₩3,699,800 | 0.00% | 1 |
|---|
| 2026.04.10 | ₩3,836,830 | ₩3,836,830 | ₩3,528,513 | ₩3,665,543 | -4.46% | 3 |
|---|
| 2026.04.09 | ₩3,734,057 | ₩3,836,830 | ₩3,665,543 | ₩3,802,572 | +1.83% | 1 |
|---|
| 2026.04.08 | ₩3,836,830 | ₩3,836,830 | ₩3,562,770 | ₩3,699,800 | -3.57% | 1 |
|---|
| 2026.04.07 | ₩3,734,057 | ₩3,905,344 | ₩3,494,256 | ₩3,494,256 | -6.42% | 2 |
|---|
| 2026.04.06 | ₩3,528,513 | ₩3,823,127 | ₩3,528,513 | ₩3,597,028 | +1.94% | 1 |
|---|
| 2026.04.02 | ₩3,562,770 | ₩3,665,543 | ₩3,459,998 | ₩3,459,998 | -2.88% | 1 |
|---|
| 2026.04.01 | ₩3,459,998 | ₩3,665,543 | ₩3,459,998 | ₩3,562,770 | +2.97% | 2 |
|---|
| 2026.03.31 | ₩3,459,998 | ₩3,631,285 | ₩3,459,998 | ₩3,494,256 | +0.99% | 1 |
|---|
| 2026.03.30 | ₩3,631,285 | ₩3,734,057 | ₩3,597,028 | ₩3,597,028 | -0.94% | 7 |
|---|
| 2026.03.27 | ₩4,059,503 | ₩4,059,503 | ₩3,322,969 | ₩3,802,572 | -6.33% | 31 |
|---|
| 2026.03.26 | ₩4,213,661 | ₩4,453,463 | ₩4,145,146 | ₩4,453,463 | +5.69% | 2 |
|---|
| 2026.03.25 | ₩4,042,374 | ₩4,487,721 | ₩4,042,374 | ₩4,282,176 | +5.93% | 6 |
|---|
| 2026.03.24 | ₩4,282,176 | ₩4,453,463 | ₩4,282,176 | ₩4,350,691 | +1.60% | 3 |
|---|
| 2026.03.23 | ₩4,179,404 | ₩4,336,988 | ₩4,110,889 | ₩4,316,434 | +3.28% | 11 |
|---|
| 2026.03.20 | ₩3,939,602 | ₩4,179,404 | ₩3,768,315 | ₩3,990,988 | +1.30% | 7 |
|---|
| 2026.03.19 | ₩3,778,592 | ₩4,110,889 | ₩3,778,592 | ₩4,025,245 | +6.53% | 3 |
|---|
| 2026.03.18 | ₩3,905,344 | ₩4,179,404 | ₩3,905,344 | ₩3,973,859 | +1.75% | 4 |
|---|
| 2026.03.17 | ₩3,699,800 | ₩3,905,344 | ₩3,699,800 | ₩3,905,344 | +5.56% | 1 |
|---|
| 2026.03.16 | ₩3,734,057 | ₩3,771,741 | ₩3,734,057 | ₩3,768,315 | +0.92% | 0 |
|---|
| 2026.03.13 | ₩4,042,374 | ₩4,042,374 | ₩4,042,374 | ₩4,042,374 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩4,042,374 | ₩4,042,374 | ₩4,042,374 | ₩4,042,374 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩3,836,830 | ₩3,939,602 | ₩3,836,830 | ₩3,939,602 | +2.68% | 0 |
|---|
| 2026.03.10 | ₩4,008,117 | ₩4,008,117 | ₩3,973,859 | ₩3,973,859 | -0.85% | 2 |
|---|
| 2026.03.09 | ₩3,802,572 | ₩3,871,087 | ₩3,802,572 | ₩3,871,087 | +1.80% | 1 |
|---|
| 2026.03.06 | ₩3,734,057 | ₩4,128,018 | ₩3,734,057 | ₩4,110,889 | +10.09% | 2 |
|---|
| 2026.03.05 | ₩3,802,572 | ₩3,802,572 | ₩3,768,315 | ₩3,768,315 | -0.90% | 1 |
|---|
| 2026.03.04 | ₩3,836,830 | ₩3,939,602 | ₩3,771,741 | ₩3,939,602 | +2.68% | 3 |
|---|
| 2026.03.03 | ₩4,110,889 | ₩4,282,176 | ₩3,802,572 | ₩3,802,572 | -7.50% | 11 |
|---|
| 2026.03.02 | ₩4,402,077 | ₩4,402,077 | ₩4,402,077 | ₩4,402,077 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩4,008,117 | ₩4,402,077 | ₩4,008,117 | ₩4,402,077 | +9.83% | 1 |
|---|
| 2026.02.26 | ₩4,761,780 | ₩4,796,037 | ₩4,162,275 | ₩4,162,275 | -12.59% | 1 |
|---|
| 2026.02.25 | ₩4,727,522 | ₩5,104,354 | ₩3,973,859 | ₩4,282,176 | -9.42% | 5 |
|---|
| 2026.02.24 | ₩3,939,602 | ₩3,939,602 | ₩3,939,602 | ₩3,939,602 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩3,665,543 | ₩3,905,344 | ₩3,665,543 | ₩3,905,344 | +6.54% | 0 |
|---|
| 2026.02.20 | ₩3,699,800 | ₩3,768,315 | ₩3,699,800 | ₩3,768,315 | +1.85% | 1 |
|---|
| 2026.02.19 | ₩3,836,830 | ₩3,836,830 | ₩3,836,830 | ₩3,836,830 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩4,076,631 | ₩4,076,631 | ₩4,008,117 | ₩4,008,117 | -1.68% | 2 |
|---|
| 2026.02.17 | ₩4,179,404 | ₩4,186,255 | ₩4,145,146 | ₩4,145,146 | -0.82% | 2 |
|---|
| 2026.02.13 | ₩4,213,661 | ₩4,247,918 | ₩3,699,800 | ₩4,145,146 | -1.63% | 9 |
|---|
| 2026.02.12 | ₩4,247,918 | ₩4,282,176 | ₩4,213,661 | ₩4,213,661 | -0.81% | 2 |
|---|
| 2026.02.11 | ₩4,213,661 | ₩4,871,404 | ₩4,213,661 | ₩4,247,918 | +0.81% | 3 |
|---|
| 2026.02.10 | ₩4,008,117 | ₩4,282,176 | ₩4,008,117 | ₩4,213,661 | +5.13% | 4 |
|---|
| 2026.02.09 | ₩3,802,572 | ₩4,145,146 | ₩3,768,315 | ₩4,145,146 | +9.01% | 11 |
|---|
| 2026.02.06 | ₩3,939,602 | ₩4,145,146 | ₩3,254,454 | ₩3,768,315 | -4.35% | 47 |
|---|
| 2026.02.05 | ₩4,659,008 | ₩4,693,265 | ₩4,145,146 | ₩4,213,661 | -9.56% | 9 |
|---|
| 2026.02.04 | ₩4,624,750 | ₩4,669,285 | ₩4,556,235 | ₩4,556,235 | -1.48% | 3 |
|---|
| 2026.02.03 | ₩4,659,008 | ₩4,813,166 | ₩4,659,008 | ₩4,693,265 | +0.74% | 4 |
|---|
| 2026.02.02 | ₩4,864,552 | ₩4,915,938 | ₩4,761,780 | ₩4,761,780 | -2.11% | 1 |
|---|
| 2026.01.30 | ₩4,826,869 | ₩4,912,512 | ₩4,727,522 | ₩4,727,522 | -2.06% | 4 |
|---|
| 2026.01.29 | ₩4,727,522 | ₩4,967,324 | ₩4,727,522 | ₩4,830,295 | +2.17% | 7 |
|---|
| 2026.01.28 | ₩4,898,809 | ₩5,138,611 | ₩4,796,037 | ₩4,830,295 | -1.40% | 10 |
|---|
| 2026.01.27 | ₩5,001,582 | ₩5,138,611 | ₩4,796,037 | ₩5,028,988 | +0.55% | 29 |
|---|
| 2026.01.26 | ₩5,138,611 | ₩5,155,740 | ₩5,001,582 | ₩5,070,096 | -1.33% | 3 |
|---|
| 2026.01.23 | ₩5,207,126 | ₩5,515,443 | ₩4,967,324 | ₩5,172,869 | -0.66% | 13 |
|---|
| 2026.01.22 | ₩5,344,156 | ₩5,446,928 | ₩5,207,126 | ₩5,378,413 | +0.64% | 8 |
|---|
| 2026.01.21 | ₩5,309,898 | ₩5,618,215 | ₩4,600,770 | ₩5,412,671 | +1.94% | 8 |
|---|
| 2026.01.20 | ₩5,481,185 | ₩5,481,185 | ₩5,309,898 | ₩5,344,156 | -2.50% | 8 |
|---|
| 2026.01.16 | ₩5,241,383 | ₩5,823,759 | ₩5,241,383 | ₩5,481,185 | +4.58% | 18 |
|---|
| 2026.01.15 | ₩4,867,978 | ₩5,138,611 | ₩4,830,295 | ₩5,138,611 | +5.56% | 8 |
|---|
| 2026.01.14 | ₩5,344,156 | ₩5,378,413 | ₩3,802,572 | ₩5,070,096 | -5.13% | 13 |
|---|
| 2026.01.13 | ₩5,378,413 | ₩5,583,957 | ₩4,761,780 | ₩5,481,185 | +1.91% | 28 |
|---|
| 2026.01.12 | ₩5,035,839 | ₩5,583,957 | ₩4,624,750 | ₩5,378,413 | +6.80% | 36 |
|---|
| 2026.01.09 | ₩4,042,374 | ₩5,138,611 | ₩3,853,958 | ₩5,001,582 | +23.73% | 114 |
|---|
| 2026.01.08 | ₩3,648,414 | ₩4,042,374 | ₩3,528,513 | ₩3,973,859 | +8.92% | 37 |
|---|
| 2026.01.07 | ₩3,559,345 | ₩3,597,028 | ₩3,494,256 | ₩3,528,513 | -0.87% | 7 |
|---|
| 2026.01.06 | ₩3,555,919 | ₩3,555,919 | ₩3,555,919 | ₩3,555,919 | 0.00% | 1 |
|---|
| 2026.01.05 | ₩3,665,543 | ₩3,768,315 | ₩3,528,513 | ₩3,528,513 | -3.74% | 22 |
|---|
| 2026.01.02 | ₩3,665,543 | ₩3,699,800 | ₩3,562,770 | ₩3,562,770 | -2.80% | 4 |
|---|
| 2025.12.31 | ₩3,494,256 | ₩3,734,057 | ₩3,494,256 | ₩3,665,543 | +4.90% | 6 |
|---|
| 2025.12.30 | ₩3,425,741 | ₩3,562,770 | ₩3,425,741 | ₩3,562,770 | +4.00% | 4 |
|---|
| 2025.12.29 | ₩3,459,998 | ₩3,597,028 | ₩3,459,998 | ₩3,562,770 | +2.97% | 3 |
|---|
| 2025.12.26 | ₩3,425,741 | ₩3,562,770 | ₩3,425,741 | ₩3,528,513 | +3.00% | 1 |
|---|
| 2025.12.24 | ₩3,528,513 | ₩3,597,028 | ₩3,459,998 | ₩3,480,553 | -1.36% | 4 |
|---|
| 2025.12.23 | ₩3,398,335 | ₩3,494,256 | ₩3,391,483 | ₩3,398,335 | 0.00% | 4 |
|---|
| 2025.12.22 | ₩3,326,394 | ₩3,511,384 | ₩3,326,394 | ₩3,398,335 | +2.16% | 9 |
|---|
| 2025.12.19 | ₩3,562,770 | ₩3,699,800 | ₩3,398,335 | ₩3,425,741 | -3.85% | 12 |
|---|
| 2025.12.18 | ₩3,624,434 | ₩3,734,057 | ₩3,322,969 | ₩3,374,355 | -6.90% | 25 |
|---|
| 2025.12.17 | ₩3,631,285 | ₩3,631,285 | ₩3,494,256 | ₩3,545,642 | -2.36% | 1 |
|---|
| 2025.12.16 | ₩3,597,028 | ₩3,665,543 | ₩3,425,741 | ₩3,631,285 | +0.95% | 1 |
|---|
| 2025.12.15 | ₩3,597,028 | ₩3,727,206 | ₩3,425,741 | ₩3,562,770 | -0.95% | 16 |
|---|
| 2025.12.12 | ₩3,528,513 | ₩3,836,830 | ₩3,459,998 | ₩3,597,028 | +1.94% | 8 |
|---|
| 2025.12.11 | ₩3,579,899 | ₩3,836,830 | ₩3,425,741 | ₩3,665,543 | +2.39% | 13 |
|---|
| 2025.12.10 | ₩3,494,256 | ₩3,836,830 | ₩3,425,741 | ₩3,631,285 | +3.92% | 18 |
|---|
| 2025.12.09 | ₩3,343,523 | ₩3,614,157 | ₩3,295,563 | ₩3,559,345 | +6.45% | 5 |
|---|
| 2025.12.08 | ₩3,511,384 | ₩3,665,543 | ₩3,357,226 | ₩3,367,503 | -4.10% | 35 |
|---|
| 2025.12.05 | ₩3,117,424 | ₩3,528,513 | ₩3,117,424 | ₩3,425,741 | +9.89% | 2 |
|---|
| 2025.12.04 | ₩3,425,741 | ₩3,579,899 | ₩3,374,355 | ₩3,562,770 | +4.00% | 5 |
|---|
| 2025.12.03 | ₩3,562,770 | ₩3,562,770 | ₩3,425,741 | ₩3,528,513 | -0.96% | 4 |
|---|
| 2025.12.02 | ₩3,322,969 | ₩3,528,513 | ₩3,288,711 | ₩3,528,513 | +6.19% | 1 |
|---|
| 2025.12.01 | ₩3,408,612 | ₩3,562,770 | ₩3,391,483 | ₩3,528,513 | +3.52% | 4 |
|---|
| 2025.11.28 | ₩3,374,355 | ₩3,665,543 | ₩3,353,800 | ₩3,665,543 | +8.63% | 9 |
|---|
| 2025.11.26 | ₩3,288,711 | ₩3,322,969 | ₩3,240,751 | ₩3,288,711 | 0.00% | 23 |
|---|
| 2025.11.25 | ₩3,066,038 | ₩3,066,038 | ₩2,997,523 | ₩3,048,909 | -0.56% | 0 |
|---|
| 2025.11.24 | ₩2,809,107 | ₩3,134,553 | ₩2,809,107 | ₩3,117,424 | +10.98% | 2 |
|---|
| 2025.11.21 | ₩3,083,167 | ₩3,083,167 | ₩2,946,137 | ₩3,083,167 | 0.00% | 2 |
|---|
| 2025.11.20 | ₩2,997,523 | ₩3,083,167 | ₩2,911,880 | ₩3,083,167 | +2.86% | 11 |
|---|
| 2025.11.19 | ₩3,014,652 | ₩3,014,652 | ₩2,829,662 | ₩2,911,880 | -3.41% | 2 |
|---|
| 2025.11.18 | ₩3,014,652 | ₩3,048,909 | ₩2,946,137 | ₩3,048,909 | +1.14% | 7 |
|---|
| 2025.11.17 | ₩3,117,424 | ₩3,220,196 | ₩2,846,791 | ₩3,083,167 | -1.10% | 4 |
|---|
| 2025.11.14 | ₩2,949,563 | ₩3,117,424 | ₩2,812,533 | ₩3,014,652 | +2.21% | 13 |
|---|
| 2025.11.13 | ₩3,216,771 | ₩3,288,711 | ₩2,911,880 | ₩3,107,147 | -3.41% | 4 |
|---|
| 2025.11.12 | ₩2,911,880 | ₩3,216,771 | ₩2,843,365 | ₩3,216,771 | +10.47% | 16 |
|---|
| 2025.11.11 | ₩3,172,236 | ₩3,185,939 | ₩2,946,137 | ₩2,946,137 | -7.13% | 5 |
|---|
| 2025.11.10 | ₩3,172,236 | ₩3,322,969 | ₩3,172,236 | ₩3,196,216 | +0.76% | 11 |
|---|
| 2025.11.07 | ₩3,357,226 | ₩3,391,483 | ₩3,185,939 | ₩3,346,949 | -0.31% | 12 |
|---|
| 2025.11.06 | ₩3,562,770 | ₩3,597,028 | ₩3,165,384 | ₩3,459,998 | -2.88% | 25 |
|---|
| 2025.11.05 | ₩3,597,028 | ₩3,665,543 | ₩3,562,770 | ₩3,665,543 | +1.90% | 4 |
|---|
| 2025.11.04 | ₩3,562,770 | ₩3,734,057 | ₩3,562,770 | ₩3,665,543 | +2.88% | 8 |
|---|
| 2025.11.03 | ₩3,836,830 | ₩3,836,830 | ₩3,463,424 | ₩3,528,513 | -8.04% | 17 |
|---|
| 2025.10.31 | ₩3,871,087 | ₩3,973,859 | ₩3,802,572 | ₩3,905,344 | +0.88% | 9 |
|---|
| 2025.10.30 | ₩3,939,602 | ₩4,076,631 | ₩3,905,344 | ₩3,939,602 | 0.00% | 11 |
|---|
| 2025.10.29 | ₩4,042,374 | ₩4,042,374 | ₩3,871,087 | ₩3,973,859 | -1.69% | 2 |
|---|
| 2025.10.28 | ₩4,076,631 | ₩4,145,146 | ₩3,871,087 | ₩3,871,087 | -5.04% | 7 |
|---|
| 2025.10.27 | ₩4,179,404 | ₩4,179,404 | ₩4,042,374 | ₩4,110,889 | -1.64% | 16 |
|---|
| 2025.10.24 | ₩3,768,315 | ₩4,247,918 | ₩3,768,315 | ₩4,179,404 | +10.91% | 13 |
|---|
| 2025.10.23 | ₩3,939,602 | ₩4,110,889 | ₩3,905,344 | ₩3,973,859 | +0.87% | 14 |
|---|
| 2025.10.22 | ₩3,905,344 | ₩4,110,889 | ₩3,802,572 | ₩3,973,859 | +1.75% | 12 |
|---|
| 2025.10.21 | ₩3,836,830 | ₩4,008,117 | ₩3,836,830 | ₩3,939,602 | +2.68% | 10 |
|---|
| 2025.10.20 | ₩3,802,572 | ₩4,008,117 | ₩3,699,800 | ₩3,836,830 | +0.90% | 13 |
|---|
| 2025.10.17 | ₩3,871,087 | ₩3,919,047 | ₩3,699,800 | ₩3,905,344 | +0.88% | 7 |
|---|
| 2025.10.16 | ₩3,836,830 | ₩3,973,859 | ₩3,768,315 | ₩3,836,830 | 0.00% | 11 |
|---|
| 2025.10.15 | ₩3,939,602 | ₩4,076,631 | ₩3,734,057 | ₩3,734,057 | -5.22% | 9 |
|---|
| 2025.10.14 | ₩4,042,374 | ₩4,042,374 | ₩3,802,572 | ₩3,905,344 | -3.39% | 12 |
|---|
| 2025.10.13 | ₩4,076,631 | ₩4,110,889 | ₩3,734,057 | ₩4,042,374 | -0.84% | 9 |
|---|
| 2025.10.10 | ₩4,316,434 | ₩4,316,434 | ₩3,699,800 | ₩4,110,889 | -4.76% | 27 |
|---|