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 | ₩3,300 | ₩3,300 | ₩3,086 | ₩3,220 | -2.44% | 5.2만 |
| 2026.10.08 | ₩3,394 | ₩3,463 | ₩3,287 | ₩3,354 | -1.19% | 1.4만 |
| 2026.10.07 | ₩3,179 | ₩3,542 | ₩3,179 | ₩3,488 | +9.70% | 3.8만 |
| 2026.10.06 | ₩3,522 | ₩3,528 | ₩3,193 | ₩3,247 | -7.81% | 4.2만 |
| 2026.10.05 | ₩3,501 | ₩3,622 | ₩3,394 | ₩3,535 | +0.96% | 4.4만 |
| 2026.10.02 | ₩3,582 | ₩3,716 | ₩3,515 | ₩3,622 | +1.12% | 2.4만 |
| 2026.10.01 | ₩3,582 | ₩3,730 | ₩3,582 | ₩3,622 | +1.12% | 1.8만 |
| 2026.09.30 | ₩3,636 | ₩3,823 | ₩3,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,662 |
| +0.74% |
| 2.6만 |
| 2026.09.29 | ₩3,743 | ₩3,743 | ₩3,555 | ₩3,689 | -1.43% | 2.9만 |
|---|
| 2026.09.28 | ₩3,904 | ₩3,904 | ₩3,689 | ₩3,877 | -0.69% | 3.2만 |
|---|
| 2026.09.25 | ₩3,891 | ₩3,891 | ₩3,756 | ₩3,891 | 0.00% | 5.3만 |
|---|
| 2026.09.24 | ₩4,065 | ₩4,180 | ₩3,810 | ₩3,984 | -1.98% | 8.3만 |
|---|
| 2026.09.23 | ₩4,494 | ₩4,494 | ₩3,689 | ₩4,239 | -5.67% | 125.3만 |
|---|
| 2026.09.22 | ₩3,743 | ₩3,823 | ₩3,716 | ₩3,823 | +2.15% | 32.3만 |
|---|
| 2026.09.21 | ₩3,756 | ₩3,864 | ₩3,662 | ₩3,689 | -1.79% | 1.7만 |
|---|
| 2026.09.18 | ₩3,958 | ₩3,958 | ₩3,703 | ₩3,850 | -2.71% | 2.1만 |
|---|
| 2026.09.17 | ₩3,864 | ₩4,011 | ₩3,810 | ₩3,931 | +1.74% | 2.2만 |
|---|
| 2026.09.16 | ₩3,743 | ₩4,078 | ₩3,743 | ₩3,783 | +1.08% | 2.8만 |
|---|
| 2026.09.15 | ₩3,810 | ₩3,971 | ₩3,624 | ₩3,783 | -0.70% | 4.9만 |
|---|
| 2026.09.14 | ₩3,770 | ₩3,876 | ₩3,689 | ₩3,743 | -0.71% | 2.3만 |
|---|
| 2026.09.11 | ₩3,877 | ₩3,998 | ₩3,756 | ₩3,837 | -1.04% | 4.1만 |
|---|
| 2026.09.10 | ₩3,823 | ₩3,944 | ₩3,783 | ₩3,857 | +0.88% | 5.3만 |
|---|
| 2026.09.09 | ₩4,561 | ₩4,870 | ₩3,501 | ₩3,864 | -15.29% | 16.6만 |
|---|
| 2026.09.08 | ₩4,508 | ₩4,695 | ₩4,369 | ₩4,575 | +1.49% | 3만 |
|---|
| 2026.09.04 | ₩4,427 | ₩4,763 | ₩4,321 | ₩4,548 | +2.73% | 7만 |
|---|
| 2026.09.03 | ₩4,199 | ₩4,561 | ₩4,119 | ₩4,521 | +7.67% | 13.2만 |
|---|
| 2026.09.02 | ₩4,092 | ₩4,239 | ₩3,931 | ₩4,206 | +2.79% | 5.6만 |
|---|
| 2026.09.01 | ₩3,958 | ₩4,092 | ₩3,823 | ₩4,092 | +3.39% | 2.2만 |
|---|
| 2026.08.31 | ₩4,105 | ₩4,253 | ₩4,093 | ₩4,132 | +0.65% | 1.9만 |
|---|
| 2026.08.28 | ₩4,293 | ₩4,294 | ₩3,891 | ₩4,119 | -4.06% | 8.2만 |
|---|
| 2026.08.27 | ₩4,588 | ₩4,669 | ₩4,229 | ₩4,253 | -7.31% | 10.7만 |
|---|
| 2026.08.26 | ₩4,655 | ₩4,937 | ₩4,494 | ₩4,803 | +3.17% | 13.1만 |
|---|
| 2026.08.25 | ₩4,092 | ₩4,897 | ₩4,011 | ₩4,682 | +14.43% | 13.7만 |
|---|
| 2026.08.24 | ₩4,360 | ₩4,642 | ₩3,958 | ₩4,038 | -7.38% | 10.2만 |
|---|
| 2026.08.21 | ₩4,910 | ₩4,921 | ₩4,373 | ₩4,387 | -10.66% | 7.4만 |
|---|
| 2026.08.20 | ₩5,152 | ₩5,153 | ₩4,803 | ₩4,950 | -3.91% | 8만 |
|---|
| 2026.08.19 | ₩5,635 | ₩5,892 | ₩5,098 | ₩5,152 | -8.57% | 20.8만 |
|---|
| 2026.08.18 | ₩5,514 | ₩6,265 | ₩5,406 | ₩6,024 | +9.25% | 217.4만 |
|---|
| 2026.08.17 | ₩5,353 | ₩7,338 | ₩4,695 | ₩5,474 | +2.26% | 208.7만 |
|---|
| 2026.08.14 | ₩4,776 | ₩5,594 | ₩4,253 | ₩5,339 | +11.80% | 108.4만 |
|---|
| 2026.08.13 | ₩4,025 | ₩4,373 | ₩3,971 | ₩4,373 | +8.67% | 12.8만 |
|---|
| 2026.08.12 | ₩3,730 | ₩4,239 | ₩3,622 | ₩4,212 | +12.95% | 20.7만 |
|---|
| 2026.08.11 | ₩4,132 | ₩4,615 | ₩4,132 | ₩4,427 | +7.14% | 21.1만 |
|---|
| 2026.08.10 | ₩4,052 | ₩4,293 | ₩3,998 | ₩4,266 | +5.30% | 8.2만 |
|---|
| 2026.08.07 | ₩3,971 | ₩4,159 | ₩3,917 | ₩4,159 | +4.73% | 4.3만 |
|---|
| 2026.08.06 | ₩4,186 | ₩4,186 | ₩3,837 | ₩4,025 | -3.85% | 4.9만 |
|---|
| 2026.08.05 | ₩4,239 | ₩4,320 | ₩4,078 | ₩4,320 | +1.90% | 7만 |
|---|
| 2026.08.04 | ₩4,105 | ₩4,508 | ₩4,078 | ₩4,293 | +4.58% | 8.8만 |
|---|
| 2026.08.03 | ₩3,864 | ₩4,615 | ₩3,756 | ₩4,400 | +13.89% | 162.6만 |
|---|
| 2026.07.31 | ₩3,971 | ₩4,481 | ₩3,917 | ₩3,971 | 0.00% | 64만 |
|---|
| 2026.07.30 | ₩4,025 | ₩4,212 | ₩3,944 | ₩4,025 | 0.00% | 4.9만 |
|---|
| 2026.07.29 | ₩4,105 | ₩4,186 | ₩3,891 | ₩4,025 | -1.96% | 5.5만 |
|---|
| 2026.07.28 | ₩4,481 | ₩4,481 | ₩4,025 | ₩4,347 | -2.99% | 7.7만 |
|---|
| 2026.07.27 | ₩4,427 | ₩4,642 | ₩4,373 | ₩4,615 | +4.24% | 7.4만 |
|---|
| 2026.07.24 | ₩4,508 | ₩4,669 | ₩4,266 | ₩4,534 | +0.60% | 11.7만 |
|---|
| 2026.07.23 | ₩4,830 | ₩5,125 | ₩4,561 | ₩4,669 | -3.33% | 25만 |
|---|
| 2026.07.22 | ₩5,420 | ₩7,513 | ₩4,830 | ₩5,017 | -7.43% | 104.5만 |
|---|
| 2026.07.21 | ₩5,178 | ₩5,608 | ₩4,695 | ₩5,527 | +6.74% | 12.4만 |
|---|
| 2026.07.20 | ₩5,608 | ₩5,769 | ₩5,393 | ₩5,608 | 0.00% | 7.1만 |
|---|
| 2026.07.17 | ₩5,581 | ₩6,252 | ₩5,500 | ₩5,876 | +5.29% | 11.5만 |
|---|
| 2026.07.16 | ₩5,796 | ₩6,413 | ₩5,796 | ₩5,983 | +3.24% | 12.9만 |
|---|
| 2026.07.15 | ₩6,735 | ₩6,735 | ₩5,903 | ₩6,171 | -8.37% | 31.1만 |
|---|
| 2026.07.14 | ₩7,540 | ₩11,457 | ₩7,164 | ₩7,647 | +1.42% | 576.8만 |
|---|
| 2026.07.13 | ₩6,896 | ₩8,291 | ₩6,305 | ₩7,137 | +3.50% | 45.4만 |
|---|
| 2026.07.10 | ₩43,735 | ₩50,979 | ₩8,318 | ₩9,632 | -77.98% | 465.2만 |
|---|
| 2026.07.09 | ₩27,368 | ₩28,978 | ₩26,563 | ₩28,709 | +4.90% | 13.7만 |
|---|
| 2026.07.08 | ₩27,636 | ₩29,246 | ₩26,831 | ₩28,173 | +1.94% | 5.1천 |
|---|
| 2026.07.07 | ₩27,904 | ₩31,124 | ₩26,831 | ₩29,783 | +6.73% | 1.4만 |
|---|
| 2026.07.06 | ₩26,831 | ₩31,661 | ₩26,402 | ₩29,514 | +10.00% | 2.1만 |
|---|
| 2026.07.02 | ₩26,831 | ₩28,173 | ₩26,160 | ₩28,173 | +5.00% | 3.7만 |
|---|
| 2026.07.01 | ₩26,590 | ₩28,709 | ₩26,080 | ₩27,904 | +4.94% | 1.1만 |
|---|
| 2026.06.30 | ₩26,536 | ₩31,393 | ₩25,490 | ₩27,636 | +4.15% | 11.8만 |
|---|
| 2026.06.29 | ₩27,636 | ₩27,636 | ₩26,831 | ₩27,368 | -0.97% | 1.7천 |
|---|
| 2026.06.26 | ₩27,636 | ₩28,441 | ₩26,831 | ₩27,904 | +0.97% | 2.4천 |
|---|
| 2026.06.25 | ₩28,978 | ₩28,978 | ₩26,295 | ₩28,709 | -0.93% | 5.9천 |
|---|
| 2026.06.24 | ₩28,978 | ₩30,051 | ₩28,709 | ₩29,783 | +2.78% | 7.5천 |
|---|
| 2026.06.23 | ₩29,514 | ₩31,929 | ₩27,904 | ₩30,856 | +4.55% | 7만 |
|---|
| 2026.06.22 | ₩30,588 | ₩30,856 | ₩28,173 | ₩30,051 | -1.75% | 6.8천 |
|---|
| 2026.06.18 | ₩27,904 | ₩31,929 | ₩27,368 | ₩31,661 | +13.46% | 1.1만 |
|---|
| 2026.06.17 | ₩27,368 | ₩32,197 | ₩26,026 | ₩28,978 | +5.88% | 21.6만 |
|---|
| 2026.06.16 | ₩27,636 | ₩30,051 | ₩26,536 | ₩28,441 | +2.91% | 1만 |
|---|
| 2026.06.15 | ₩25,194 | ₩27,904 | ₩24,712 | ₩27,770 | +10.22% | 8.6천 |
|---|
| 2026.06.12 | ₩25,758 | ₩26,831 | ₩24,443 | ₩25,490 | -1.04% | 8.6천 |
|---|
| 2026.06.11 | ₩28,173 | ₩30,722 | ₩25,758 | ₩28,173 | 0.00% | 2.8만 |
|---|
| 2026.06.10 | ₩25,490 | ₩31,661 | ₩24,685 | ₩30,319 | +18.95% | 10.3만 |
|---|
| 2026.06.09 | ₩25,490 | ₩29,514 | ₩22,807 | ₩26,241 | +2.95% | 34.6만 |
|---|
| 2026.06.08 | ₩23,665 | ₩54,736 | ₩21,572 | ₩25,758 | +8.84% | 25.1만 |
|---|
| 2026.06.05 | ₩30,051 | ₩30,051 | ₩22,538 | ₩23,746 | -20.98% | 2.4만 |
|---|
| 2026.06.04 | ₩27,904 | ₩32,197 | ₩27,100 | ₩32,197 | +15.38% | 5.6천 |
|---|
| 2026.06.03 | ₩32,734 | ₩32,734 | ₩27,636 | ₩29,246 | -10.66% | 7.1천 |
|---|
| 2026.06.02 | ₩33,539 | ₩35,685 | ₩31,393 | ₩33,002 | -1.60% | 1.2만 |
|---|
| 2026.06.01 | ₩27,368 | ₩33,941 | ₩27,234 | ₩32,466 | +18.63% | 1.9만 |
|---|
| 2026.05.29 | ₩26,831 | ₩28,441 | ₩24,148 | ₩28,173 | +5.00% | 1.1만 |
|---|
| 2026.05.28 | ₩23,692 | ₩28,441 | ₩23,692 | ₩27,368 | +15.52% | 9.9천 |
|---|
| 2026.05.27 | ₩24,416 | ₩26,617 | ₩20,928 | ₩26,536 | +8.68% | 2.3만 |
|---|
| 2026.05.26 | ₩29,783 | ₩30,856 | ₩27,234 | ₩29,246 | -1.80% | 2.6만 |
|---|
| 2026.05.22 | ₩36,222 | ₩36,222 | ₩32,734 | ₩35,954 | -0.74% | 3만 |
|---|
| 2026.05.21 | ₩43,735 | ₩44,271 | ₩37,295 | ₩41,320 | -5.52% | 2.4만 |
|---|
| 2026.05.20 | ₩51,516 | ₩58,385 | ₩41,213 | ₩48,082 | -6.67% | 12.9만 |
|---|
| 2026.05.19 | ₩51,516 | ₩58,385 | ₩44,647 | ₩48,082 | -6.67% | 34만 |
|---|
| 2026.05.18 | ₩72,122 | ₩72,122 | ₩54,950 | ₩61,819 | -14.29% | 3.8만 |
|---|
| 2026.05.15 | ₩72,122 | ₩85,860 | ₩72,122 | ₩78,991 | +9.52% | 4.1만 |
|---|
| 2026.05.14 | ₩96,163 | ₩96,163 | ₩78,991 | ₩89,294 | -7.14% | 6.2만 |
|---|
| 2026.05.13 | ₩116,769 | ₩130,507 | ₩96,163 | ₩120,204 | +2.94% | 9.7만 |
|---|
| 2026.05.12 | ₩137,376 | ₩144,245 | ₩123,638 | ₩140,810 | +2.50% | 17만 |
|---|
| 2026.05.11 | ₩219,801 | ₩226,670 | ₩137,376 | ₩154,548 | -29.69% | 10.6만 |
|---|
| 2026.05.08 | ₩2,359,428 | ₩2,575,795 | ₩2,198,012 | ₩2,507,107 | +6.26% | 3 |
|---|
| 2026.05.07 | ₩2,579,230 | ₩2,895,194 | ₩2,283,872 | ₩2,431,551 | -5.73% | 12 |
|---|
| 2026.05.06 | ₩2,541,451 | ₩2,541,451 | ₩2,301,044 | ₩2,301,044 | -9.46% | 4 |
|---|
| 2026.05.05 | ₩2,404,076 | ₩2,531,148 | ₩2,167,102 | ₩2,325,084 | -3.29% | 15 |
|---|
| 2026.05.04 | ₩2,489,935 | ₩2,620,442 | ₩2,266,700 | ₩2,441,854 | -1.93% | 12 |
|---|
| 2026.05.01 | ₩2,362,863 | ₩2,678,827 | ₩1,789,319 | ₩2,541,451 | +7.56% | 79 |
|---|
| 2026.04.30 | ₩3,262,674 | ₩3,262,674 | ₩1,545,477 | ₩2,489,935 | -23.68% | 188 |
|---|
| 2026.04.29 | ₩3,709,145 | ₩3,709,145 | ₩2,991,357 | ₩3,262,674 | -12.04% | 21 |
|---|
| 2026.04.28 | ₩3,880,865 | ₩3,880,865 | ₩3,571,769 | ₩3,640,457 | -6.19% | 3 |
|---|
| 2026.04.27 | ₩3,983,897 | ₩4,052,585 | ₩3,606,113 | ₩3,812,177 | -4.31% | 7 |
|---|
| 2026.04.24 | ₩3,949,553 | ₩3,949,553 | ₩3,674,801 | ₩3,915,209 | -0.87% | 3 |
|---|
| 2026.04.23 | ₩3,846,521 | ₩3,949,553 | ₩3,468,738 | ₩3,777,833 | -1.79% | 4 |
|---|
| 2026.04.22 | ₩3,846,521 | ₩4,052,585 | ₩3,709,145 | ₩3,949,553 | +2.68% | 47 |
|---|
| 2026.04.21 | ₩3,829,349 | ₩3,829,349 | ₩3,674,801 | ₩3,812,177 | -0.45% | 1 |
|---|
| 2026.04.20 | ₩3,743,489 | ₩3,880,865 | ₩3,709,145 | ₩3,777,833 | +0.92% | 2 |
|---|
| 2026.04.17 | ₩3,863,693 | ₩3,863,693 | ₩3,846,521 | ₩3,846,521 | -0.44% | 0 |
|---|
| 2026.04.16 | ₩3,812,177 | ₩3,846,521 | ₩3,743,489 | ₩3,777,833 | -0.90% | 3 |
|---|
| 2026.04.15 | ₩3,880,865 | ₩3,898,037 | ₩3,709,145 | ₩3,846,521 | -0.88% | 1 |
|---|
| 2026.04.14 | ₩3,915,209 | ₩3,915,209 | ₩3,709,145 | ₩3,880,865 | -0.88% | 1 |
|---|
| 2026.04.13 | ₩3,709,145 | ₩3,898,037 | ₩3,606,113 | ₩3,709,145 | 0.00% | 1 |
|---|
| 2026.04.10 | ₩3,846,521 | ₩3,846,521 | ₩3,537,425 | ₩3,674,801 | -4.46% | 3 |
|---|
| 2026.04.09 | ₩3,743,489 | ₩3,846,521 | ₩3,674,801 | ₩3,812,177 | +1.83% | 1 |
|---|
| 2026.04.08 | ₩3,846,521 | ₩3,846,521 | ₩3,571,769 | ₩3,709,145 | -3.57% | 1 |
|---|
| 2026.04.07 | ₩3,743,489 | ₩3,915,209 | ₩3,503,081 | ₩3,503,081 | -6.42% | 2 |
|---|
| 2026.04.06 | ₩3,537,425 | ₩3,832,783 | ₩3,537,425 | ₩3,606,113 | +1.94% | 1 |
|---|
| 2026.04.02 | ₩3,571,769 | ₩3,674,801 | ₩3,468,738 | ₩3,468,738 | -2.88% | 1 |
|---|
| 2026.04.01 | ₩3,468,738 | ₩3,674,801 | ₩3,468,738 | ₩3,571,769 | +2.97% | 2 |
|---|
| 2026.03.31 | ₩3,468,738 | ₩3,640,457 | ₩3,468,738 | ₩3,503,081 | +0.99% | 1 |
|---|
| 2026.03.30 | ₩3,640,457 | ₩3,743,489 | ₩3,606,113 | ₩3,606,113 | -0.94% | 7 |
|---|
| 2026.03.27 | ₩4,069,757 | ₩4,069,757 | ₩3,331,362 | ₩3,812,177 | -6.33% | 31 |
|---|
| 2026.03.26 | ₩4,224,304 | ₩4,464,712 | ₩4,155,616 | ₩4,464,712 | +5.69% | 2 |
|---|
| 2026.03.25 | ₩4,052,585 | ₩4,499,056 | ₩4,052,585 | ₩4,292,992 | +5.93% | 6 |
|---|
| 2026.03.24 | ₩4,292,992 | ₩4,464,712 | ₩4,292,992 | ₩4,361,680 | +1.60% | 3 |
|---|
| 2026.03.23 | ₩4,189,960 | ₩4,347,942 | ₩4,121,272 | ₩4,327,336 | +3.28% | 11 |
|---|
| 2026.03.20 | ₩3,949,553 | ₩4,189,960 | ₩3,777,833 | ₩4,001,068 | +1.30% | 7 |
|---|
| 2026.03.19 | ₩3,788,136 | ₩4,121,272 | ₩3,788,136 | ₩4,035,412 | +6.53% | 3 |
|---|
| 2026.03.18 | ₩3,915,209 | ₩4,189,960 | ₩3,915,209 | ₩3,983,897 | +1.75% | 4 |
|---|
| 2026.03.17 | ₩3,709,145 | ₩3,915,209 | ₩3,709,145 | ₩3,915,209 | +5.56% | 1 |
|---|
| 2026.03.16 | ₩3,743,489 | ₩3,781,267 | ₩3,743,489 | ₩3,777,833 | +0.92% | 0 |
|---|
| 2026.03.13 | ₩4,052,585 | ₩4,052,585 | ₩4,052,585 | ₩4,052,585 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩4,052,585 | ₩4,052,585 | ₩4,052,585 | ₩4,052,585 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩3,846,521 | ₩3,949,553 | ₩3,846,521 | ₩3,949,553 | +2.68% | 0 |
|---|
| 2026.03.10 | ₩4,018,240 | ₩4,018,240 | ₩3,983,897 | ₩3,983,897 | -0.85% | 2 |
|---|
| 2026.03.09 | ₩3,812,177 | ₩3,880,865 | ₩3,812,177 | ₩3,880,865 | +1.80% | 1 |
|---|
| 2026.03.06 | ₩3,743,489 | ₩4,138,444 | ₩3,743,489 | ₩4,121,272 | +10.09% | 2 |
|---|
| 2026.03.05 | ₩3,812,177 | ₩3,812,177 | ₩3,777,833 | ₩3,777,833 | -0.90% | 1 |
|---|
| 2026.03.04 | ₩3,846,521 | ₩3,949,553 | ₩3,781,267 | ₩3,949,553 | +2.68% | 3 |
|---|
| 2026.03.03 | ₩4,121,272 | ₩4,292,992 | ₩3,812,177 | ₩3,812,177 | -7.50% | 11 |
|---|
| 2026.03.02 | ₩4,413,196 | ₩4,413,196 | ₩4,413,196 | ₩4,413,196 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩4,018,240 | ₩4,413,196 | ₩4,018,240 | ₩4,413,196 | +9.83% | 1 |
|---|
| 2026.02.26 | ₩4,773,807 | ₩4,808,151 | ₩4,172,788 | ₩4,172,788 | -12.59% | 1 |
|---|
| 2026.02.25 | ₩4,739,463 | ₩5,117,246 | ₩3,983,897 | ₩4,292,992 | -9.42% | 5 |
|---|
| 2026.02.24 | ₩3,949,553 | ₩3,949,553 | ₩3,949,553 | ₩3,949,553 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩3,674,801 | ₩3,915,209 | ₩3,674,801 | ₩3,915,209 | +6.54% | 0 |
|---|
| 2026.02.20 | ₩3,709,145 | ₩3,777,833 | ₩3,709,145 | ₩3,777,833 | +1.85% | 1 |
|---|
| 2026.02.19 | ₩3,846,521 | ₩3,846,521 | ₩3,846,521 | ₩3,846,521 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩4,086,928 | ₩4,086,928 | ₩4,018,240 | ₩4,018,240 | -1.68% | 2 |
|---|
| 2026.02.17 | ₩4,189,960 | ₩4,196,829 | ₩4,155,616 | ₩4,155,616 | -0.82% | 2 |
|---|
| 2026.02.13 | ₩4,224,304 | ₩4,258,648 | ₩3,709,145 | ₩4,155,616 | -1.63% | 9 |
|---|
| 2026.02.12 | ₩4,258,648 | ₩4,292,992 | ₩4,224,304 | ₩4,224,304 | -0.81% | 2 |
|---|
| 2026.02.11 | ₩4,224,304 | ₩4,883,708 | ₩4,224,304 | ₩4,258,648 | +0.81% | 3 |
|---|
| 2026.02.10 | ₩4,018,240 | ₩4,292,992 | ₩4,018,240 | ₩4,224,304 | +5.13% | 4 |
|---|
| 2026.02.09 | ₩3,812,177 | ₩4,155,616 | ₩3,777,833 | ₩4,155,616 | +9.01% | 11 |
|---|
| 2026.02.06 | ₩3,949,553 | ₩4,155,616 | ₩3,262,674 | ₩3,777,833 | -4.35% | 47 |
|---|
| 2026.02.05 | ₩4,670,775 | ₩4,705,119 | ₩4,155,616 | ₩4,224,304 | -9.56% | 9 |
|---|
| 2026.02.04 | ₩4,636,431 | ₩4,681,079 | ₩4,567,744 | ₩4,567,744 | -1.48% | 3 |
|---|
| 2026.02.03 | ₩4,670,775 | ₩4,825,323 | ₩4,670,775 | ₩4,705,119 | +0.74% | 4 |
|---|
| 2026.02.02 | ₩4,876,839 | ₩4,928,355 | ₩4,773,807 | ₩4,773,807 | -2.11% | 1 |
|---|
| 2026.01.30 | ₩4,839,061 | ₩4,924,920 | ₩4,739,463 | ₩4,739,463 | -2.06% | 4 |
|---|
| 2026.01.29 | ₩4,739,463 | ₩4,979,871 | ₩4,739,463 | ₩4,842,495 | +2.17% | 7 |
|---|
| 2026.01.28 | ₩4,911,183 | ₩5,151,590 | ₩4,808,151 | ₩4,842,495 | -1.40% | 10 |
|---|
| 2026.01.27 | ₩5,014,215 | ₩5,151,590 | ₩4,808,151 | ₩5,041,690 | +0.55% | 29 |
|---|
| 2026.01.26 | ₩5,151,590 | ₩5,168,762 | ₩5,014,215 | ₩5,082,903 | -1.33% | 3 |
|---|
| 2026.01.23 | ₩5,220,278 | ₩5,529,374 | ₩4,979,871 | ₩5,185,934 | -0.66% | 13 |
|---|
| 2026.01.22 | ₩5,357,654 | ₩5,460,686 | ₩5,220,278 | ₩5,391,998 | +0.64% | 8 |
|---|
| 2026.01.21 | ₩5,323,310 | ₩5,632,405 | ₩4,612,391 | ₩5,426,342 | +1.94% | 8 |
|---|
| 2026.01.20 | ₩5,495,030 | ₩5,495,030 | ₩5,323,310 | ₩5,357,654 | -2.50% | 8 |
|---|
| 2026.01.16 | ₩5,254,622 | ₩5,838,469 | ₩5,254,622 | ₩5,495,030 | +4.58% | 18 |
|---|
| 2026.01.15 | ₩4,880,273 | ₩5,151,590 | ₩4,842,495 | ₩5,151,590 | +5.56% | 8 |
|---|
| 2026.01.14 | ₩5,357,654 | ₩5,391,998 | ₩3,812,177 | ₩5,082,903 | -5.13% | 13 |
|---|
| 2026.01.13 | ₩5,391,998 | ₩5,598,061 | ₩4,773,807 | ₩5,495,030 | +1.91% | 28 |
|---|
| 2026.01.12 | ₩5,048,559 | ₩5,598,061 | ₩4,636,431 | ₩5,391,998 | +6.80% | 36 |
|---|
| 2026.01.09 | ₩4,052,585 | ₩5,151,590 | ₩3,863,693 | ₩5,014,215 | +23.73% | 114 |
|---|
| 2026.01.08 | ₩3,657,629 | ₩4,052,585 | ₩3,537,425 | ₩3,983,897 | +8.92% | 37 |
|---|
| 2026.01.07 | ₩3,568,335 | ₩3,606,113 | ₩3,503,081 | ₩3,537,425 | -0.87% | 7 |
|---|
| 2026.01.06 | ₩3,564,901 | ₩3,564,901 | ₩3,564,901 | ₩3,564,901 | 0.00% | 1 |
|---|
| 2026.01.05 | ₩3,674,801 | ₩3,777,833 | ₩3,537,425 | ₩3,537,425 | -3.74% | 22 |
|---|
| 2026.01.02 | ₩3,674,801 | ₩3,709,145 | ₩3,571,769 | ₩3,571,769 | -2.80% | 4 |
|---|
| 2025.12.31 | ₩3,503,081 | ₩3,743,489 | ₩3,503,081 | ₩3,674,801 | +4.90% | 6 |
|---|
| 2025.12.30 | ₩3,434,394 | ₩3,571,769 | ₩3,434,394 | ₩3,571,769 | +4.00% | 4 |
|---|
| 2025.12.29 | ₩3,468,738 | ₩3,606,113 | ₩3,468,738 | ₩3,571,769 | +2.97% | 3 |
|---|
| 2025.12.26 | ₩3,434,394 | ₩3,571,769 | ₩3,434,394 | ₩3,537,425 | +3.00% | 1 |
|---|
| 2025.12.24 | ₩3,537,425 | ₩3,606,113 | ₩3,468,738 | ₩3,489,344 | -1.36% | 4 |
|---|
| 2025.12.23 | ₩3,406,918 | ₩3,503,081 | ₩3,400,050 | ₩3,406,918 | 0.00% | 4 |
|---|
| 2025.12.22 | ₩3,334,796 | ₩3,520,253 | ₩3,334,796 | ₩3,406,918 | +2.16% | 9 |
|---|
| 2025.12.19 | ₩3,571,769 | ₩3,709,145 | ₩3,406,918 | ₩3,434,394 | -3.85% | 12 |
|---|
| 2025.12.18 | ₩3,633,588 | ₩3,743,489 | ₩3,331,362 | ₩3,382,878 | -6.90% | 25 |
|---|
| 2025.12.17 | ₩3,640,457 | ₩3,640,457 | ₩3,503,081 | ₩3,554,598 | -2.36% | 1 |
|---|
| 2025.12.16 | ₩3,606,113 | ₩3,674,801 | ₩3,434,394 | ₩3,640,457 | +0.95% | 1 |
|---|
| 2025.12.15 | ₩3,606,113 | ₩3,736,620 | ₩3,434,394 | ₩3,571,769 | -0.95% | 16 |
|---|
| 2025.12.12 | ₩3,537,425 | ₩3,846,521 | ₩3,468,738 | ₩3,606,113 | +1.94% | 8 |
|---|
| 2025.12.11 | ₩3,588,941 | ₩3,846,521 | ₩3,434,394 | ₩3,674,801 | +2.39% | 13 |
|---|
| 2025.12.10 | ₩3,503,081 | ₩3,846,521 | ₩3,434,394 | ₩3,640,457 | +3.92% | 18 |
|---|
| 2025.12.09 | ₩3,351,968 | ₩3,623,285 | ₩3,303,887 | ₩3,568,335 | +6.45% | 5 |
|---|
| 2025.12.08 | ₩3,520,253 | ₩3,674,801 | ₩3,365,706 | ₩3,376,009 | -4.10% | 35 |
|---|
| 2025.12.05 | ₩3,125,298 | ₩3,537,425 | ₩3,125,298 | ₩3,434,394 | +9.89% | 2 |
|---|
| 2025.12.04 | ₩3,434,394 | ₩3,588,941 | ₩3,382,878 | ₩3,571,769 | +4.00% | 5 |
|---|
| 2025.12.03 | ₩3,571,769 | ₩3,571,769 | ₩3,434,394 | ₩3,537,425 | -0.96% | 4 |
|---|
| 2025.12.02 | ₩3,331,362 | ₩3,537,425 | ₩3,297,018 | ₩3,537,425 | +6.19% | 1 |
|---|
| 2025.12.01 | ₩3,417,222 | ₩3,571,769 | ₩3,400,050 | ₩3,537,425 | +3.52% | 4 |
|---|
| 2025.11.28 | ₩3,382,878 | ₩3,674,801 | ₩3,362,271 | ₩3,674,801 | +8.63% | 9 |
|---|
| 2025.11.26 | ₩3,297,018 | ₩3,331,362 | ₩3,248,936 | ₩3,297,018 | 0.00% | 23 |
|---|
| 2025.11.25 | ₩3,073,782 | ₩3,073,782 | ₩3,005,094 | ₩3,056,610 | -0.56% | 0 |
|---|
| 2025.11.24 | ₩2,816,203 | ₩3,142,470 | ₩2,816,203 | ₩3,125,298 | +10.98% | 2 |
|---|
| 2025.11.21 | ₩3,090,954 | ₩3,090,954 | ₩2,953,579 | ₩3,090,954 | 0.00% | 2 |
|---|
| 2025.11.20 | ₩3,005,094 | ₩3,090,954 | ₩2,919,235 | ₩3,090,954 | +2.86% | 11 |
|---|
| 2025.11.19 | ₩3,022,266 | ₩3,022,266 | ₩2,836,809 | ₩2,919,235 | -3.41% | 2 |
|---|
| 2025.11.18 | ₩3,022,266 | ₩3,056,610 | ₩2,953,579 | ₩3,056,610 | +1.14% | 7 |
|---|
| 2025.11.17 | ₩3,125,298 | ₩3,228,330 | ₩2,853,981 | ₩3,090,954 | -1.10% | 4 |
|---|
| 2025.11.14 | ₩2,957,013 | ₩3,125,298 | ₩2,819,637 | ₩3,022,266 | +2.21% | 13 |
|---|
| 2025.11.13 | ₩3,224,896 | ₩3,297,018 | ₩2,919,235 | ₩3,114,995 | -3.41% | 4 |
|---|
| 2025.11.12 | ₩2,919,235 | ₩3,224,896 | ₩2,850,547 | ₩3,224,896 | +10.47% | 16 |
|---|
| 2025.11.11 | ₩3,180,249 | ₩3,193,986 | ₩2,953,579 | ₩2,953,579 | -7.13% | 5 |
|---|
| 2025.11.10 | ₩3,180,249 | ₩3,331,362 | ₩3,180,249 | ₩3,204,289 | +0.76% | 11 |
|---|
| 2025.11.07 | ₩3,365,706 | ₩3,400,050 | ₩3,193,986 | ₩3,355,403 | -0.31% | 12 |
|---|
| 2025.11.06 | ₩3,571,769 | ₩3,606,113 | ₩3,173,380 | ₩3,468,738 | -2.88% | 25 |
|---|
| 2025.11.05 | ₩3,606,113 | ₩3,674,801 | ₩3,571,769 | ₩3,674,801 | +1.90% | 4 |
|---|
| 2025.11.04 | ₩3,571,769 | ₩3,743,489 | ₩3,571,769 | ₩3,674,801 | +2.88% | 8 |
|---|
| 2025.11.03 | ₩3,846,521 | ₩3,846,521 | ₩3,472,172 | ₩3,537,425 | -8.04% | 17 |
|---|
| 2025.10.31 | ₩3,880,865 | ₩3,983,897 | ₩3,812,177 | ₩3,915,209 | +0.88% | 9 |
|---|
| 2025.10.30 | ₩3,949,553 | ₩4,086,928 | ₩3,915,209 | ₩3,949,553 | 0.00% | 11 |
|---|
| 2025.10.29 | ₩4,052,585 | ₩4,052,585 | ₩3,880,865 | ₩3,983,897 | -1.69% | 2 |
|---|
| 2025.10.28 | ₩4,086,928 | ₩4,155,616 | ₩3,880,865 | ₩3,880,865 | -5.04% | 7 |
|---|
| 2025.10.27 | ₩4,189,960 | ₩4,189,960 | ₩4,052,585 | ₩4,121,272 | -1.64% | 16 |
|---|
| 2025.10.24 | ₩3,777,833 | ₩4,258,648 | ₩3,777,833 | ₩4,189,960 | +10.91% | 13 |
|---|
| 2025.10.23 | ₩3,949,553 | ₩4,121,272 | ₩3,915,209 | ₩3,983,897 | +0.87% | 14 |
|---|
| 2025.10.22 | ₩3,915,209 | ₩4,121,272 | ₩3,812,177 | ₩3,983,897 | +1.75% | 12 |
|---|
| 2025.10.21 | ₩3,846,521 | ₩4,018,240 | ₩3,846,521 | ₩3,949,553 | +2.68% | 10 |
|---|
| 2025.10.20 | ₩3,812,177 | ₩4,018,240 | ₩3,709,145 | ₩3,846,521 | +0.90% | 13 |
|---|
| 2025.10.17 | ₩3,880,865 | ₩3,928,946 | ₩3,709,145 | ₩3,915,209 | +0.88% | 7 |
|---|
| 2025.10.16 | ₩3,846,521 | ₩3,983,897 | ₩3,777,833 | ₩3,846,521 | 0.00% | 11 |
|---|
| 2025.10.15 | ₩3,949,553 | ₩4,086,928 | ₩3,743,489 | ₩3,743,489 | -5.22% | 9 |
|---|
| 2025.10.14 | ₩4,052,585 | ₩4,052,585 | ₩3,812,177 | ₩3,915,209 | -3.39% | 12 |
|---|
| 2025.10.13 | ₩4,086,928 | ₩4,121,272 | ₩3,743,489 | ₩4,052,585 | -0.84% | 9 |
|---|
| 2025.10.10 | ₩4,327,336 | ₩4,327,336 | ₩3,709,145 | ₩4,121,272 | -4.76% | 27 |
|---|