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 | ₩3,299 | ₩3,299 | ₩3,084 | ₩3,218 | -2.44% | 5.2만 |
| 2026.10.08 | ₩3,392 | ₩3,461 | ₩3,285 | ₩3,352 | -1.19% | 1.4만 |
| 2026.10.07 | ₩3,178 | ₩3,540 | ₩3,178 | ₩3,486 | +9.70% | 3.8만 |
| 2026.10.06 | ₩3,520 | ₩3,527 | ₩3,191 | ₩3,245 | -7.81% | 4.2만 |
| 2026.10.05 | ₩3,500 | ₩3,620 | ₩3,392 | ₩3,533 | +0.96% | 4.4만 |
| 2026.10.02 | ₩3,580 | ₩3,714 | ₩3,513 | ₩3,620 | +1.12% | 2.4만 |
| 2026.10.01 | ₩3,580 | ₩3,728 | ₩3,580 | ₩3,620 | +1.12% | 1.8만 |
| 2026.09.30 | ₩3,634 | ₩3,822 | ₩3,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,661 |
| +0.74% |
| 2.6만 |
| 2026.09.29 | ₩3,741 | ₩3,741 | ₩3,553 | ₩3,687 | -1.43% | 2.9만 |
|---|
| 2026.09.28 | ₩3,902 | ₩3,902 | ₩3,687 | ₩3,875 | -0.69% | 3.2만 |
|---|
| 2026.09.25 | ₩3,889 | ₩3,889 | ₩3,755 | ₩3,889 | 0.00% | 5.3만 |
|---|
| 2026.09.24 | ₩4,063 | ₩4,178 | ₩3,808 | ₩3,982 | -1.98% | 8.3만 |
|---|
| 2026.09.23 | ₩4,492 | ₩4,492 | ₩3,687 | ₩4,237 | -5.67% | 125.3만 |
|---|
| 2026.09.22 | ₩3,741 | ₩3,822 | ₩3,714 | ₩3,822 | +2.15% | 32.3만 |
|---|
| 2026.09.21 | ₩3,755 | ₩3,862 | ₩3,661 | ₩3,687 | -1.79% | 1.7만 |
|---|
| 2026.09.18 | ₩3,956 | ₩3,956 | ₩3,701 | ₩3,848 | -2.71% | 2.1만 |
|---|
| 2026.09.17 | ₩3,862 | ₩4,009 | ₩3,808 | ₩3,929 | +1.74% | 2.2만 |
|---|
| 2026.09.16 | ₩3,741 | ₩4,076 | ₩3,741 | ₩3,781 | +1.08% | 2.8만 |
|---|
| 2026.09.15 | ₩3,808 | ₩3,969 | ₩3,622 | ₩3,781 | -0.70% | 4.9만 |
|---|
| 2026.09.14 | ₩3,768 | ₩3,874 | ₩3,687 | ₩3,741 | -0.71% | 2.3만 |
|---|
| 2026.09.11 | ₩3,875 | ₩3,996 | ₩3,755 | ₩3,835 | -1.04% | 4.1만 |
|---|
| 2026.09.10 | ₩3,822 | ₩3,942 | ₩3,781 | ₩3,855 | +0.88% | 5.3만 |
|---|
| 2026.09.09 | ₩4,559 | ₩4,867 | ₩3,500 | ₩3,862 | -15.29% | 16.6만 |
|---|
| 2026.09.08 | ₩4,505 | ₩4,693 | ₩4,367 | ₩4,572 | +1.49% | 3만 |
|---|
| 2026.09.04 | ₩4,425 | ₩4,760 | ₩4,319 | ₩4,546 | +2.73% | 7만 |
|---|
| 2026.09.03 | ₩4,197 | ₩4,559 | ₩4,117 | ₩4,519 | +7.67% | 13.2만 |
|---|
| 2026.09.02 | ₩4,090 | ₩4,237 | ₩3,929 | ₩4,204 | +2.79% | 5.6만 |
|---|
| 2026.09.01 | ₩3,956 | ₩4,090 | ₩3,822 | ₩4,090 | +3.39% | 2.2만 |
|---|
| 2026.08.31 | ₩4,103 | ₩4,251 | ₩4,091 | ₩4,130 | +0.65% | 1.9만 |
|---|
| 2026.08.28 | ₩4,291 | ₩4,292 | ₩3,889 | ₩4,117 | -4.06% | 8.2만 |
|---|
| 2026.08.27 | ₩4,586 | ₩4,666 | ₩4,227 | ₩4,251 | -7.31% | 10.7만 |
|---|
| 2026.08.26 | ₩4,653 | ₩4,935 | ₩4,492 | ₩4,800 | +3.17% | 13.1만 |
|---|
| 2026.08.25 | ₩4,090 | ₩4,894 | ₩4,009 | ₩4,680 | +14.43% | 13.7만 |
|---|
| 2026.08.24 | ₩4,358 | ₩4,640 | ₩3,956 | ₩4,036 | -7.38% | 10.2만 |
|---|
| 2026.08.21 | ₩4,908 | ₩4,918 | ₩4,371 | ₩4,385 | -10.66% | 7.4만 |
|---|
| 2026.08.20 | ₩5,149 | ₩5,150 | ₩4,800 | ₩4,948 | -3.91% | 8만 |
|---|
| 2026.08.19 | ₩5,632 | ₩5,889 | ₩5,095 | ₩5,149 | -8.57% | 20.8만 |
|---|
| 2026.08.18 | ₩5,511 | ₩6,262 | ₩5,404 | ₩6,021 | +9.25% | 217.4만 |
|---|
| 2026.08.17 | ₩5,350 | ₩7,335 | ₩4,693 | ₩5,471 | +2.26% | 208.7만 |
|---|
| 2026.08.14 | ₩4,774 | ₩5,592 | ₩4,251 | ₩5,337 | +11.80% | 108.4만 |
|---|
| 2026.08.13 | ₩4,023 | ₩4,371 | ₩3,969 | ₩4,371 | +8.67% | 12.8만 |
|---|
| 2026.08.12 | ₩3,728 | ₩4,237 | ₩3,620 | ₩4,210 | +12.95% | 20.7만 |
|---|
| 2026.08.11 | ₩4,130 | ₩4,613 | ₩4,130 | ₩4,425 | +7.14% | 21.1만 |
|---|
| 2026.08.10 | ₩4,050 | ₩4,291 | ₩3,996 | ₩4,264 | +5.30% | 8.2만 |
|---|
| 2026.08.07 | ₩3,969 | ₩4,157 | ₩3,915 | ₩4,157 | +4.73% | 4.3만 |
|---|
| 2026.08.06 | ₩4,184 | ₩4,184 | ₩3,835 | ₩4,023 | -3.85% | 4.9만 |
|---|
| 2026.08.05 | ₩4,237 | ₩4,318 | ₩4,076 | ₩4,318 | +1.90% | 7만 |
|---|
| 2026.08.04 | ₩4,103 | ₩4,505 | ₩4,076 | ₩4,291 | +4.58% | 8.8만 |
|---|
| 2026.08.03 | ₩3,862 | ₩4,613 | ₩3,755 | ₩4,398 | +13.89% | 162.6만 |
|---|
| 2026.07.31 | ₩3,969 | ₩4,479 | ₩3,915 | ₩3,969 | 0.00% | 64만 |
|---|
| 2026.07.30 | ₩4,023 | ₩4,210 | ₩3,942 | ₩4,023 | 0.00% | 4.9만 |
|---|
| 2026.07.29 | ₩4,103 | ₩4,184 | ₩3,889 | ₩4,023 | -1.96% | 5.5만 |
|---|
| 2026.07.28 | ₩4,479 | ₩4,479 | ₩4,023 | ₩4,345 | -2.99% | 7.7만 |
|---|
| 2026.07.27 | ₩4,425 | ₩4,640 | ₩4,371 | ₩4,613 | +4.24% | 7.4만 |
|---|
| 2026.07.24 | ₩4,505 | ₩4,666 | ₩4,264 | ₩4,532 | +0.60% | 11.7만 |
|---|
| 2026.07.23 | ₩4,827 | ₩5,122 | ₩4,559 | ₩4,666 | -3.33% | 25만 |
|---|
| 2026.07.22 | ₩5,417 | ₩7,509 | ₩4,827 | ₩5,015 | -7.43% | 104.5만 |
|---|
| 2026.07.21 | ₩5,176 | ₩5,605 | ₩4,693 | ₩5,525 | +6.74% | 12.4만 |
|---|
| 2026.07.20 | ₩5,605 | ₩5,766 | ₩5,390 | ₩5,605 | 0.00% | 7.1만 |
|---|
| 2026.07.17 | ₩5,578 | ₩6,249 | ₩5,498 | ₩5,873 | +5.29% | 11.5만 |
|---|
| 2026.07.16 | ₩5,793 | ₩6,410 | ₩5,793 | ₩5,980 | +3.24% | 12.9만 |
|---|
| 2026.07.15 | ₩6,731 | ₩6,731 | ₩5,900 | ₩6,168 | -8.37% | 31.1만 |
|---|
| 2026.07.14 | ₩7,536 | ₩11,451 | ₩7,160 | ₩7,643 | +1.42% | 576.8만 |
|---|
| 2026.07.13 | ₩6,892 | ₩8,287 | ₩6,302 | ₩7,134 | +3.50% | 45.4만 |
|---|
| 2026.07.10 | ₩43,713 | ₩50,954 | ₩8,314 | ₩9,628 | -77.98% | 465.2만 |
|---|
| 2026.07.09 | ₩27,354 | ₩28,963 | ₩26,550 | ₩28,695 | +4.90% | 13.7만 |
|---|
| 2026.07.08 | ₩27,623 | ₩29,232 | ₩26,818 | ₩28,159 | +1.94% | 5.1천 |
|---|
| 2026.07.07 | ₩27,891 | ₩31,109 | ₩26,818 | ₩29,768 | +6.73% | 1.4만 |
|---|
| 2026.07.06 | ₩26,818 | ₩31,645 | ₩26,389 | ₩29,500 | +10.00% | 2.1만 |
|---|
| 2026.07.02 | ₩26,818 | ₩28,159 | ₩26,148 | ₩28,159 | +5.00% | 3.7만 |
|---|
| 2026.07.01 | ₩26,577 | ₩28,695 | ₩26,067 | ₩27,891 | +4.94% | 1.1만 |
|---|
| 2026.06.30 | ₩26,523 | ₩31,377 | ₩25,477 | ₩27,623 | +4.15% | 11.8만 |
|---|
| 2026.06.29 | ₩27,623 | ₩27,623 | ₩26,818 | ₩27,354 | -0.97% | 1.7천 |
|---|
| 2026.06.26 | ₩27,623 | ₩28,427 | ₩26,818 | ₩27,891 | +0.97% | 2.4천 |
|---|
| 2026.06.25 | ₩28,963 | ₩28,963 | ₩26,282 | ₩28,695 | -0.93% | 5.9천 |
|---|
| 2026.06.24 | ₩28,963 | ₩30,036 | ₩28,695 | ₩29,768 | +2.78% | 7.5천 |
|---|
| 2026.06.23 | ₩29,500 | ₩31,913 | ₩27,891 | ₩30,841 | +4.55% | 7만 |
|---|
| 2026.06.22 | ₩30,573 | ₩30,841 | ₩28,159 | ₩30,036 | -1.75% | 6.8천 |
|---|
| 2026.06.18 | ₩27,891 | ₩31,913 | ₩27,354 | ₩31,645 | +13.46% | 1.1만 |
|---|
| 2026.06.17 | ₩27,354 | ₩32,182 | ₩26,013 | ₩28,963 | +5.88% | 21.6만 |
|---|
| 2026.06.16 | ₩27,623 | ₩30,036 | ₩26,523 | ₩28,427 | +2.91% | 1만 |
|---|
| 2026.06.15 | ₩25,182 | ₩27,891 | ₩24,699 | ₩27,757 | +10.22% | 8.6천 |
|---|
| 2026.06.12 | ₩25,745 | ₩26,818 | ₩24,431 | ₩25,477 | -1.04% | 8.6천 |
|---|
| 2026.06.11 | ₩28,159 | ₩30,707 | ₩25,745 | ₩28,159 | 0.00% | 2.8만 |
|---|
| 2026.06.10 | ₩25,477 | ₩31,645 | ₩24,673 | ₩30,304 | +18.95% | 10.3만 |
|---|
| 2026.06.09 | ₩25,477 | ₩29,500 | ₩22,795 | ₩26,228 | +2.95% | 34.6만 |
|---|
| 2026.06.08 | ₩23,653 | ₩54,709 | ₩21,562 | ₩25,745 | +8.84% | 25.1만 |
|---|
| 2026.06.05 | ₩30,036 | ₩30,036 | ₩22,527 | ₩23,734 | -20.98% | 2.4만 |
|---|
| 2026.06.04 | ₩27,891 | ₩32,182 | ₩27,086 | ₩32,182 | +15.38% | 5.6천 |
|---|
| 2026.06.03 | ₩32,718 | ₩32,718 | ₩27,623 | ₩29,232 | -10.66% | 7.1천 |
|---|
| 2026.06.02 | ₩33,523 | ₩35,668 | ₩31,377 | ₩32,986 | -1.60% | 1.2만 |
|---|
| 2026.06.01 | ₩27,354 | ₩33,925 | ₩27,220 | ₩32,450 | +18.63% | 1.9만 |
|---|
| 2026.05.29 | ₩26,818 | ₩28,427 | ₩24,136 | ₩28,159 | +5.00% | 1.1만 |
|---|
| 2026.05.28 | ₩23,680 | ₩28,427 | ₩23,680 | ₩27,354 | +15.52% | 9.9천 |
|---|
| 2026.05.27 | ₩24,404 | ₩26,603 | ₩20,918 | ₩26,523 | +8.68% | 2.3만 |
|---|
| 2026.05.26 | ₩29,768 | ₩30,841 | ₩27,220 | ₩29,232 | -1.80% | 2.6만 |
|---|
| 2026.05.22 | ₩36,204 | ₩36,204 | ₩32,718 | ₩35,936 | -0.74% | 3만 |
|---|
| 2026.05.21 | ₩43,713 | ₩44,250 | ₩37,277 | ₩41,300 | -5.52% | 2.4만 |
|---|
| 2026.05.20 | ₩51,491 | ₩58,356 | ₩41,192 | ₩48,058 | -6.67% | 12.9만 |
|---|
| 2026.05.19 | ₩51,491 | ₩58,356 | ₩44,625 | ₩48,058 | -6.67% | 34만 |
|---|
| 2026.05.18 | ₩72,087 | ₩72,087 | ₩54,923 | ₩61,789 | -14.29% | 3.8만 |
|---|
| 2026.05.15 | ₩72,087 | ₩85,818 | ₩72,087 | ₩78,952 | +9.52% | 4.1만 |
|---|
| 2026.05.14 | ₩96,116 | ₩96,116 | ₩78,952 | ₩89,250 | -7.14% | 6.2만 |
|---|
| 2026.05.13 | ₩116,712 | ₩130,443 | ₩96,116 | ₩120,145 | +2.94% | 9.7만 |
|---|
| 2026.05.12 | ₩137,308 | ₩144,174 | ₩123,577 | ₩140,741 | +2.50% | 17만 |
|---|
| 2026.05.11 | ₩219,693 | ₩226,558 | ₩137,308 | ₩154,472 | -29.69% | 10.6만 |
|---|
| 2026.05.08 | ₩2,358,268 | ₩2,574,528 | ₩2,196,931 | ₩2,505,874 | +6.26% | 3 |
|---|
| 2026.05.07 | ₩2,577,961 | ₩2,893,770 | ₩2,282,748 | ₩2,430,354 | -5.73% | 12 |
|---|
| 2026.05.06 | ₩2,540,201 | ₩2,540,201 | ₩2,299,912 | ₩2,299,912 | -9.46% | 4 |
|---|
| 2026.05.05 | ₩2,402,893 | ₩2,529,903 | ₩2,166,036 | ₩2,323,941 | -3.29% | 15 |
|---|
| 2026.05.04 | ₩2,488,710 | ₩2,619,153 | ₩2,265,585 | ₩2,440,653 | -1.93% | 12 |
|---|
| 2026.05.01 | ₩2,361,700 | ₩2,677,509 | ₩1,788,439 | ₩2,540,201 | +7.56% | 79 |
|---|
| 2026.04.30 | ₩3,261,069 | ₩3,261,069 | ₩1,544,717 | ₩2,488,710 | -23.68% | 188 |
|---|
| 2026.04.29 | ₩3,707,320 | ₩3,707,320 | ₩2,989,885 | ₩3,261,069 | -12.04% | 21 |
|---|
| 2026.04.28 | ₩3,878,956 | ₩3,878,956 | ₩3,570,012 | ₩3,638,666 | -6.19% | 3 |
|---|
| 2026.04.27 | ₩3,981,937 | ₩4,050,591 | ₩3,604,339 | ₩3,810,302 | -4.31% | 7 |
|---|
| 2026.04.24 | ₩3,947,610 | ₩3,947,610 | ₩3,672,993 | ₩3,913,282 | -0.87% | 3 |
|---|
| 2026.04.23 | ₩3,844,628 | ₩3,947,610 | ₩3,467,031 | ₩3,775,974 | -1.79% | 4 |
|---|
| 2026.04.22 | ₩3,844,628 | ₩4,050,591 | ₩3,707,320 | ₩3,947,610 | +2.68% | 47 |
|---|
| 2026.04.21 | ₩3,827,465 | ₩3,827,465 | ₩3,672,993 | ₩3,810,302 | -0.45% | 1 |
|---|
| 2026.04.20 | ₩3,741,647 | ₩3,878,956 | ₩3,707,320 | ₩3,775,974 | +0.92% | 2 |
|---|
| 2026.04.17 | ₩3,861,792 | ₩3,861,792 | ₩3,844,628 | ₩3,844,628 | -0.44% | 0 |
|---|
| 2026.04.16 | ₩3,810,302 | ₩3,844,628 | ₩3,741,647 | ₩3,775,974 | -0.90% | 3 |
|---|
| 2026.04.15 | ₩3,878,956 | ₩3,896,119 | ₩3,707,320 | ₩3,844,628 | -0.88% | 1 |
|---|
| 2026.04.14 | ₩3,913,282 | ₩3,913,282 | ₩3,707,320 | ₩3,878,956 | -0.88% | 1 |
|---|
| 2026.04.13 | ₩3,707,320 | ₩3,896,119 | ₩3,604,339 | ₩3,707,320 | 0.00% | 1 |
|---|
| 2026.04.10 | ₩3,844,628 | ₩3,844,628 | ₩3,535,685 | ₩3,672,993 | -4.46% | 3 |
|---|
| 2026.04.09 | ₩3,741,647 | ₩3,844,628 | ₩3,672,993 | ₩3,810,302 | +1.83% | 1 |
|---|
| 2026.04.08 | ₩3,844,628 | ₩3,844,628 | ₩3,570,012 | ₩3,707,320 | -3.57% | 1 |
|---|
| 2026.04.07 | ₩3,741,647 | ₩3,913,282 | ₩3,501,358 | ₩3,501,358 | -6.42% | 2 |
|---|
| 2026.04.06 | ₩3,535,685 | ₩3,830,898 | ₩3,535,685 | ₩3,604,339 | +1.94% | 1 |
|---|
| 2026.04.02 | ₩3,570,012 | ₩3,672,993 | ₩3,467,031 | ₩3,467,031 | -2.88% | 1 |
|---|
| 2026.04.01 | ₩3,467,031 | ₩3,672,993 | ₩3,467,031 | ₩3,570,012 | +2.97% | 2 |
|---|
| 2026.03.31 | ₩3,467,031 | ₩3,638,666 | ₩3,467,031 | ₩3,501,358 | +0.99% | 1 |
|---|
| 2026.03.30 | ₩3,638,666 | ₩3,741,647 | ₩3,604,339 | ₩3,604,339 | -0.94% | 7 |
|---|
| 2026.03.27 | ₩4,067,754 | ₩4,067,754 | ₩3,329,723 | ₩3,810,302 | -6.33% | 31 |
|---|
| 2026.03.26 | ₩4,222,226 | ₩4,462,515 | ₩4,153,572 | ₩4,462,515 | +5.69% | 2 |
|---|
| 2026.03.25 | ₩4,050,591 | ₩4,496,842 | ₩4,050,591 | ₩4,290,880 | +5.93% | 6 |
|---|
| 2026.03.24 | ₩4,290,880 | ₩4,462,515 | ₩4,290,880 | ₩4,359,534 | +1.60% | 3 |
|---|
| 2026.03.23 | ₩4,187,899 | ₩4,345,803 | ₩4,119,245 | ₩4,325,207 | +3.28% | 11 |
|---|
| 2026.03.20 | ₩3,947,610 | ₩4,187,899 | ₩3,775,974 | ₩3,999,100 | +1.30% | 7 |
|---|
| 2026.03.19 | ₩3,786,272 | ₩4,119,245 | ₩3,786,272 | ₩4,033,427 | +6.53% | 3 |
|---|
| 2026.03.18 | ₩3,913,282 | ₩4,187,899 | ₩3,913,282 | ₩3,981,937 | +1.75% | 4 |
|---|
| 2026.03.17 | ₩3,707,320 | ₩3,913,282 | ₩3,707,320 | ₩3,913,282 | +5.56% | 1 |
|---|
| 2026.03.16 | ₩3,741,647 | ₩3,779,407 | ₩3,741,647 | ₩3,775,974 | +0.92% | 0 |
|---|
| 2026.03.13 | ₩4,050,591 | ₩4,050,591 | ₩4,050,591 | ₩4,050,591 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩4,050,591 | ₩4,050,591 | ₩4,050,591 | ₩4,050,591 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩3,844,628 | ₩3,947,610 | ₩3,844,628 | ₩3,947,610 | +2.68% | 0 |
|---|
| 2026.03.10 | ₩4,016,264 | ₩4,016,264 | ₩3,981,937 | ₩3,981,937 | -0.85% | 2 |
|---|
| 2026.03.09 | ₩3,810,302 | ₩3,878,956 | ₩3,810,302 | ₩3,878,956 | +1.80% | 1 |
|---|
| 2026.03.06 | ₩3,741,647 | ₩4,136,408 | ₩3,741,647 | ₩4,119,245 | +10.09% | 2 |
|---|
| 2026.03.05 | ₩3,810,302 | ₩3,810,302 | ₩3,775,974 | ₩3,775,974 | -0.90% | 1 |
|---|
| 2026.03.04 | ₩3,844,628 | ₩3,947,610 | ₩3,779,407 | ₩3,947,610 | +2.68% | 3 |
|---|
| 2026.03.03 | ₩4,119,245 | ₩4,290,880 | ₩3,810,302 | ₩3,810,302 | -7.50% | 11 |
|---|
| 2026.03.02 | ₩4,411,025 | ₩4,411,025 | ₩4,411,025 | ₩4,411,025 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩4,016,264 | ₩4,411,025 | ₩4,016,264 | ₩4,411,025 | +9.83% | 1 |
|---|
| 2026.02.26 | ₩4,771,458 | ₩4,805,786 | ₩4,170,735 | ₩4,170,735 | -12.59% | 1 |
|---|
| 2026.02.25 | ₩4,737,132 | ₩5,114,729 | ₩3,981,937 | ₩4,290,880 | -9.42% | 5 |
|---|
| 2026.02.24 | ₩3,947,610 | ₩3,947,610 | ₩3,947,610 | ₩3,947,610 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩3,672,993 | ₩3,913,282 | ₩3,672,993 | ₩3,913,282 | +6.54% | 0 |
|---|
| 2026.02.20 | ₩3,707,320 | ₩3,775,974 | ₩3,707,320 | ₩3,775,974 | +1.85% | 1 |
|---|
| 2026.02.19 | ₩3,844,628 | ₩3,844,628 | ₩3,844,628 | ₩3,844,628 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩4,084,918 | ₩4,084,918 | ₩4,016,264 | ₩4,016,264 | -1.68% | 2 |
|---|
| 2026.02.17 | ₩4,187,899 | ₩4,194,764 | ₩4,153,572 | ₩4,153,572 | -0.82% | 2 |
|---|
| 2026.02.13 | ₩4,222,226 | ₩4,256,553 | ₩3,707,320 | ₩4,153,572 | -1.63% | 9 |
|---|
| 2026.02.12 | ₩4,256,553 | ₩4,290,880 | ₩4,222,226 | ₩4,222,226 | -0.81% | 2 |
|---|
| 2026.02.11 | ₩4,222,226 | ₩4,881,305 | ₩4,222,226 | ₩4,256,553 | +0.81% | 3 |
|---|
| 2026.02.10 | ₩4,016,264 | ₩4,290,880 | ₩4,016,264 | ₩4,222,226 | +5.13% | 4 |
|---|
| 2026.02.09 | ₩3,810,302 | ₩4,153,572 | ₩3,775,974 | ₩4,153,572 | +9.01% | 11 |
|---|
| 2026.02.06 | ₩3,947,610 | ₩4,153,572 | ₩3,261,069 | ₩3,775,974 | -4.35% | 47 |
|---|
| 2026.02.05 | ₩4,668,478 | ₩4,702,804 | ₩4,153,572 | ₩4,222,226 | -9.56% | 9 |
|---|
| 2026.02.04 | ₩4,634,150 | ₩4,678,776 | ₩4,565,496 | ₩4,565,496 | -1.48% | 3 |
|---|
| 2026.02.03 | ₩4,668,478 | ₩4,822,949 | ₩4,668,478 | ₩4,702,804 | +0.74% | 4 |
|---|
| 2026.02.02 | ₩4,874,440 | ₩4,925,930 | ₩4,771,458 | ₩4,771,458 | -2.11% | 1 |
|---|
| 2026.01.30 | ₩4,836,680 | ₩4,922,498 | ₩4,737,132 | ₩4,737,132 | -2.06% | 4 |
|---|
| 2026.01.29 | ₩4,737,132 | ₩4,977,421 | ₩4,737,132 | ₩4,840,113 | +2.17% | 7 |
|---|
| 2026.01.28 | ₩4,908,767 | ₩5,149,056 | ₩4,805,786 | ₩4,840,113 | -1.40% | 10 |
|---|
| 2026.01.27 | ₩5,011,748 | ₩5,149,056 | ₩4,805,786 | ₩5,039,210 | +0.55% | 29 |
|---|
| 2026.01.26 | ₩5,149,056 | ₩5,166,220 | ₩5,011,748 | ₩5,080,402 | -1.33% | 3 |
|---|
| 2026.01.23 | ₩5,217,710 | ₩5,526,654 | ₩4,977,421 | ₩5,183,383 | -0.66% | 13 |
|---|
| 2026.01.22 | ₩5,355,018 | ₩5,457,999 | ₩5,217,710 | ₩5,389,345 | +0.64% | 8 |
|---|
| 2026.01.21 | ₩5,320,691 | ₩5,629,634 | ₩4,610,122 | ₩5,423,672 | +1.94% | 8 |
|---|
| 2026.01.20 | ₩5,492,326 | ₩5,492,326 | ₩5,320,691 | ₩5,355,018 | -2.50% | 8 |
|---|
| 2026.01.16 | ₩5,252,037 | ₩5,835,597 | ₩5,252,037 | ₩5,492,326 | +4.58% | 18 |
|---|
| 2026.01.15 | ₩4,877,872 | ₩5,149,056 | ₩4,840,113 | ₩5,149,056 | +5.56% | 8 |
|---|
| 2026.01.14 | ₩5,355,018 | ₩5,389,345 | ₩3,810,302 | ₩5,080,402 | -5.13% | 13 |
|---|
| 2026.01.13 | ₩5,389,345 | ₩5,595,307 | ₩4,771,458 | ₩5,492,326 | +1.91% | 28 |
|---|
| 2026.01.12 | ₩5,046,075 | ₩5,595,307 | ₩4,634,150 | ₩5,389,345 | +6.80% | 36 |
|---|
| 2026.01.09 | ₩4,050,591 | ₩5,149,056 | ₩3,861,792 | ₩5,011,748 | +23.73% | 114 |
|---|
| 2026.01.08 | ₩3,655,830 | ₩4,050,591 | ₩3,535,685 | ₩3,981,937 | +8.92% | 37 |
|---|
| 2026.01.07 | ₩3,566,580 | ₩3,604,339 | ₩3,501,358 | ₩3,535,685 | -0.87% | 7 |
|---|
| 2026.01.06 | ₩3,563,147 | ₩3,563,147 | ₩3,563,147 | ₩3,563,147 | 0.00% | 1 |
|---|
| 2026.01.05 | ₩3,672,993 | ₩3,775,974 | ₩3,535,685 | ₩3,535,685 | -3.74% | 22 |
|---|
| 2026.01.02 | ₩3,672,993 | ₩3,707,320 | ₩3,570,012 | ₩3,570,012 | -2.80% | 4 |
|---|
| 2025.12.31 | ₩3,501,358 | ₩3,741,647 | ₩3,501,358 | ₩3,672,993 | +4.90% | 6 |
|---|
| 2025.12.30 | ₩3,432,704 | ₩3,570,012 | ₩3,432,704 | ₩3,570,012 | +4.00% | 4 |
|---|
| 2025.12.29 | ₩3,467,031 | ₩3,604,339 | ₩3,467,031 | ₩3,570,012 | +2.97% | 3 |
|---|
| 2025.12.26 | ₩3,432,704 | ₩3,570,012 | ₩3,432,704 | ₩3,535,685 | +3.00% | 1 |
|---|
| 2025.12.24 | ₩3,535,685 | ₩3,604,339 | ₩3,467,031 | ₩3,487,627 | -1.36% | 4 |
|---|
| 2025.12.23 | ₩3,405,242 | ₩3,501,358 | ₩3,398,377 | ₩3,405,242 | 0.00% | 4 |
|---|
| 2025.12.22 | ₩3,333,156 | ₩3,518,522 | ₩3,333,156 | ₩3,405,242 | +2.16% | 9 |
|---|
| 2025.12.19 | ₩3,570,012 | ₩3,707,320 | ₩3,405,242 | ₩3,432,704 | -3.85% | 12 |
|---|
| 2025.12.18 | ₩3,631,801 | ₩3,741,647 | ₩3,329,723 | ₩3,381,214 | -6.90% | 25 |
|---|
| 2025.12.17 | ₩3,638,666 | ₩3,638,666 | ₩3,501,358 | ₩3,552,849 | -2.36% | 1 |
|---|
| 2025.12.16 | ₩3,604,339 | ₩3,672,993 | ₩3,432,704 | ₩3,638,666 | +0.95% | 1 |
|---|
| 2025.12.15 | ₩3,604,339 | ₩3,734,782 | ₩3,432,704 | ₩3,570,012 | -0.95% | 16 |
|---|
| 2025.12.12 | ₩3,535,685 | ₩3,844,628 | ₩3,467,031 | ₩3,604,339 | +1.94% | 8 |
|---|
| 2025.12.11 | ₩3,587,176 | ₩3,844,628 | ₩3,432,704 | ₩3,672,993 | +2.39% | 13 |
|---|
| 2025.12.10 | ₩3,501,358 | ₩3,844,628 | ₩3,432,704 | ₩3,638,666 | +3.92% | 18 |
|---|
| 2025.12.09 | ₩3,350,319 | ₩3,621,503 | ₩3,302,261 | ₩3,566,580 | +6.45% | 5 |
|---|
| 2025.12.08 | ₩3,518,522 | ₩3,672,993 | ₩3,364,050 | ₩3,374,348 | -4.10% | 35 |
|---|
| 2025.12.05 | ₩3,123,761 | ₩3,535,685 | ₩3,123,761 | ₩3,432,704 | +9.89% | 2 |
|---|
| 2025.12.04 | ₩3,432,704 | ₩3,587,176 | ₩3,381,214 | ₩3,570,012 | +4.00% | 5 |
|---|
| 2025.12.03 | ₩3,570,012 | ₩3,570,012 | ₩3,432,704 | ₩3,535,685 | -0.96% | 4 |
|---|
| 2025.12.02 | ₩3,329,723 | ₩3,535,685 | ₩3,295,396 | ₩3,535,685 | +6.19% | 1 |
|---|
| 2025.12.01 | ₩3,415,540 | ₩3,570,012 | ₩3,398,377 | ₩3,535,685 | +3.52% | 4 |
|---|
| 2025.11.28 | ₩3,381,214 | ₩3,672,993 | ₩3,360,617 | ₩3,672,993 | +8.63% | 9 |
|---|
| 2025.11.26 | ₩3,295,396 | ₩3,329,723 | ₩3,247,338 | ₩3,295,396 | 0.00% | 23 |
|---|
| 2025.11.25 | ₩3,072,270 | ₩3,072,270 | ₩3,003,616 | ₩3,055,106 | -0.56% | 0 |
|---|
| 2025.11.24 | ₩2,814,817 | ₩3,140,924 | ₩2,814,817 | ₩3,123,761 | +10.98% | 2 |
|---|
| 2025.11.21 | ₩3,089,434 | ₩3,089,434 | ₩2,952,126 | ₩3,089,434 | 0.00% | 2 |
|---|
| 2025.11.20 | ₩3,003,616 | ₩3,089,434 | ₩2,917,798 | ₩3,089,434 | +2.86% | 11 |
|---|
| 2025.11.19 | ₩3,020,780 | ₩3,020,780 | ₩2,835,414 | ₩2,917,798 | -3.41% | 2 |
|---|
| 2025.11.18 | ₩3,020,780 | ₩3,055,106 | ₩2,952,126 | ₩3,055,106 | +1.14% | 7 |
|---|
| 2025.11.17 | ₩3,123,761 | ₩3,226,742 | ₩2,852,577 | ₩3,089,434 | -1.10% | 4 |
|---|
| 2025.11.14 | ₩2,955,558 | ₩3,123,761 | ₩2,818,250 | ₩3,020,780 | +2.21% | 13 |
|---|
| 2025.11.13 | ₩3,223,309 | ₩3,295,396 | ₩2,917,798 | ₩3,113,462 | -3.41% | 4 |
|---|
| 2025.11.12 | ₩2,917,798 | ₩3,223,309 | ₩2,849,144 | ₩3,223,309 | +10.47% | 16 |
|---|
| 2025.11.11 | ₩3,178,684 | ₩3,192,415 | ₩2,952,126 | ₩2,952,126 | -7.13% | 5 |
|---|
| 2025.11.10 | ₩3,178,684 | ₩3,329,723 | ₩3,178,684 | ₩3,202,713 | +0.76% | 11 |
|---|
| 2025.11.07 | ₩3,364,050 | ₩3,398,377 | ₩3,192,415 | ₩3,353,752 | -0.31% | 12 |
|---|
| 2025.11.06 | ₩3,570,012 | ₩3,604,339 | ₩3,171,818 | ₩3,467,031 | -2.88% | 25 |
|---|
| 2025.11.05 | ₩3,604,339 | ₩3,672,993 | ₩3,570,012 | ₩3,672,993 | +1.90% | 4 |
|---|
| 2025.11.04 | ₩3,570,012 | ₩3,741,647 | ₩3,570,012 | ₩3,672,993 | +2.88% | 8 |
|---|
| 2025.11.03 | ₩3,844,628 | ₩3,844,628 | ₩3,470,464 | ₩3,535,685 | -8.04% | 17 |
|---|
| 2025.10.31 | ₩3,878,956 | ₩3,981,937 | ₩3,810,302 | ₩3,913,282 | +0.88% | 9 |
|---|
| 2025.10.30 | ₩3,947,610 | ₩4,084,918 | ₩3,913,282 | ₩3,947,610 | 0.00% | 11 |
|---|
| 2025.10.29 | ₩4,050,591 | ₩4,050,591 | ₩3,878,956 | ₩3,981,937 | -1.69% | 2 |
|---|
| 2025.10.28 | ₩4,084,918 | ₩4,153,572 | ₩3,878,956 | ₩3,878,956 | -5.04% | 7 |
|---|
| 2025.10.27 | ₩4,187,899 | ₩4,187,899 | ₩4,050,591 | ₩4,119,245 | -1.64% | 16 |
|---|
| 2025.10.24 | ₩3,775,974 | ₩4,256,553 | ₩3,775,974 | ₩4,187,899 | +10.91% | 13 |
|---|
| 2025.10.23 | ₩3,947,610 | ₩4,119,245 | ₩3,913,282 | ₩3,981,937 | +0.87% | 14 |
|---|
| 2025.10.22 | ₩3,913,282 | ₩4,119,245 | ₩3,810,302 | ₩3,981,937 | +1.75% | 12 |
|---|
| 2025.10.21 | ₩3,844,628 | ₩4,016,264 | ₩3,844,628 | ₩3,947,610 | +2.68% | 10 |
|---|
| 2025.10.20 | ₩3,810,302 | ₩4,016,264 | ₩3,707,320 | ₩3,844,628 | +0.90% | 13 |
|---|
| 2025.10.17 | ₩3,878,956 | ₩3,927,013 | ₩3,707,320 | ₩3,913,282 | +0.88% | 7 |
|---|
| 2025.10.16 | ₩3,844,628 | ₩3,981,937 | ₩3,775,974 | ₩3,844,628 | 0.00% | 11 |
|---|
| 2025.10.15 | ₩3,947,610 | ₩4,084,918 | ₩3,741,647 | ₩3,741,647 | -5.22% | 9 |
|---|
| 2025.10.14 | ₩4,050,591 | ₩4,050,591 | ₩3,810,302 | ₩3,913,282 | -3.39% | 12 |
|---|
| 2025.10.13 | ₩4,084,918 | ₩4,119,245 | ₩3,741,647 | ₩4,050,591 | -0.84% | 9 |
|---|
| 2025.10.10 | ₩4,325,207 | ₩4,325,207 | ₩3,707,320 | ₩4,119,245 | -4.76% | 27 |
|---|