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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,497 | ₩3,618 | ₩3,082 | ₩3,216 | -8.05% | 19.1만 |
| 2026.09.28–2026.10.02 | ₩3,899 | ₩3,899 | ₩3,511 | ₩3,618 | -7.22% | 12.9만 |
| 2026.09.21–2026.09.25 | ₩3,752 | ₩4,489 | ₩3,658 | ₩3,886 | +3.57% | 172.8만 |
| 2026.09.14–2026.09.18 | ₩3,765 | ₩4,074 | ₩3,619 | ₩3,846 | +2.14% | 14.2만 |
| 2026.09.08–2026.09.11 | ₩4,502 | ₩4,864 | ₩3,497 | ₩3,832 | -14.88% | 29만 |
| 2026.08.31–2026.09.04 | ₩4,100 | ₩4,757 | ₩3,819 | ₩4,543 | +10.78% | 29.9만 |
| 2026.08.24–2026.08.28 | ₩4,355 | ₩4,931 | ₩3,886 | ₩4,114 | -5.54% | 55.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,330 |
| ₩4,368 |
| ₩4,382 |
| -18.05% |
| 462.3만 |
| 2026.08.10–2026.08.14 | ₩4,047 | ₩5,588 | ₩3,618 | ₩5,333 | +31.79% | 171.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,859 | ₩4,610 | ₩3,752 | ₩4,154 | +7.64% | 187.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,422 | ₩4,636 | ₩3,886 | ₩3,966 | -10.30% | 89.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,601 | ₩7,504 | ₩4,261 | ₩4,529 | -19.14% | 160.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,888 | ₩11,444 | ₩5,494 | ₩5,869 | -14.79% | 677.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,800 | ₩50,921 | ₩8,308 | ₩9,621 | -64.10% | 482.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,604 | ₩31,356 | ₩25,460 | ₩28,140 | +1.94% | 16.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,552 | ₩31,892 | ₩26,264 | ₩27,872 | -8.77% | 9.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,166 | ₩32,160 | ₩24,683 | ₩31,624 | +25.67% | 24.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,638 | ₩54,673 | ₩21,548 | ₩25,460 | +7.71% | 73.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,336 | ₩35,645 | ₩22,512 | ₩23,718 | -13.24% | 6.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,748 | ₩30,820 | ₩20,904 | ₩28,140 | -5.41% | 7만 |
|---|
| 2026.05.18–2026.05.22 | ₩72,039 | ₩72,039 | ₩32,696 | ₩35,913 | -50.15% | 56.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩219,549 | ₩226,410 | ₩72,039 | ₩78,900 | -64.06% | 47.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,487,077 | ₩2,891,870 | ₩2,164,615 | ₩2,504,229 | +0.69% | 46 |
|---|
| 2026.04.27–2026.05.01 | ₩3,979,324 | ₩4,047,932 | ₩1,543,703 | ₩2,538,534 | -36.21% | 298 |
|---|
| 2026.04.20–2026.04.24 | ₩3,739,192 | ₩4,047,932 | ₩3,464,756 | ₩3,910,714 | +4.59% | 57 |
|---|
| 2026.04.13–2026.04.17 | ₩3,704,887 | ₩3,910,714 | ₩3,601,974 | ₩3,842,105 | +3.70% | 6 |
|---|
| 2026.04.06–2026.04.10 | ₩3,533,365 | ₩3,910,714 | ₩3,499,060 | ₩3,670,583 | +3.88% | 8 |
|---|
| 2026.03.30–2026.04.02 | ₩3,636,278 | ₩3,739,192 | ₩3,464,756 | ₩3,464,756 | -4.72% | 11 |
|---|
| 2026.03.23–2026.03.27 | ₩4,185,150 | ₩4,493,891 | ₩3,327,538 | ₩3,807,801 | -9.02% | 53 |
|---|
| 2026.03.16–2026.03.20 | ₩3,739,192 | ₩4,185,150 | ₩3,704,887 | ₩3,996,476 | +6.88% | 15 |
|---|
| 2026.03.09–2026.03.13 | ₩3,807,801 | ₩4,047,932 | ₩3,807,801 | ₩4,047,932 | +6.31% | 3 |
|---|
| 2026.03.02–2026.03.06 | ₩4,408,130 | ₩4,408,130 | ₩3,739,192 | ₩4,116,541 | -6.61% | 17 |
|---|
| 2026.02.23–2026.02.27 | ₩3,670,583 | ₩5,111,372 | ₩3,670,583 | ₩4,408,130 | +20.09% | 7 |
|---|
| 2026.02.17–2026.02.20 | ₩4,185,150 | ₩4,192,011 | ₩3,704,887 | ₩3,773,496 | -9.84% | 5 |
|---|
| 2026.02.09–2026.02.13 | ₩3,807,801 | ₩4,878,102 | ₩3,704,887 | ₩4,150,846 | +9.01% | 29 |
|---|
| 2026.02.02–2026.02.06 | ₩4,871,241 | ₩4,922,698 | ₩3,258,929 | ₩3,773,496 | -22.54% | 64 |
|---|
| 2026.01.26–2026.01.30 | ₩5,145,677 | ₩5,162,829 | ₩4,734,023 | ₩4,734,023 | -8.00% | 53 |
|---|
| 2026.01.20–2026.01.23 | ₩5,488,722 | ₩5,625,940 | ₩4,607,096 | ₩5,179,981 | -5.62% | 37 |
|---|
| 2026.01.12–2026.01.16 | ₩5,042,763 | ₩5,831,767 | ₩3,807,801 | ₩5,488,722 | +8.84% | 103 |
|---|
| 2026.01.05–2026.01.09 | ₩3,670,583 | ₩5,145,677 | ₩3,499,060 | ₩5,008,459 | +36.45% | 181 |
|---|
| 2025.12.29–2026.01.02 | ₩3,464,756 | ₩3,739,192 | ₩3,430,451 | ₩3,567,669 | +2.97% | 17 |
|---|
| 2025.12.22–2025.12.26 | ₩3,330,968 | ₩3,601,974 | ₩3,330,968 | ₩3,533,365 | +6.08% | 18 |
|---|
| 2025.12.15–2025.12.19 | ₩3,601,974 | ₩3,739,192 | ₩3,327,538 | ₩3,430,451 | -4.76% | 55 |
|---|
| 2025.12.08–2025.12.12 | ₩3,516,212 | ₩3,842,105 | ₩3,300,094 | ₩3,601,974 | +2.44% | 79 |
|---|
| 2025.12.01–2025.12.05 | ₩3,413,299 | ₩3,584,821 | ₩3,121,711 | ₩3,430,451 | +0.50% | 16 |
|---|
| 2025.11.24–2025.11.28 | ₩2,812,970 | ₩3,670,583 | ₩2,812,970 | ₩3,670,583 | +30.49% | 34 |
|---|
| 2025.11.17–2025.11.21 | ₩3,121,711 | ₩3,224,624 | ₩2,833,553 | ₩3,087,406 | -1.10% | 26 |
|---|
| 2025.11.10–2025.11.14 | ₩3,176,598 | ₩3,327,538 | ₩2,816,400 | ₩3,018,797 | -4.97% | 49 |
|---|
| 2025.11.03–2025.11.07 | ₩3,842,105 | ₩3,842,105 | ₩3,169,737 | ₩3,351,551 | -12.77% | 66 |
|---|
| 2025.10.27–2025.10.31 | ₩4,185,150 | ₩4,185,150 | ₩3,807,801 | ₩3,910,714 | -6.56% | 45 |
|---|
| 2025.10.20–2025.10.24 | ₩3,807,801 | ₩4,253,759 | ₩3,704,887 | ₩4,185,150 | +9.91% | 62 |
|---|
| 2025.10.13–2025.10.17 | ₩4,082,237 | ₩4,116,541 | ₩3,704,887 | ₩3,910,714 | -4.20% | 48 |
|---|
| 2025.10.10–2025.10.10 | ₩4,322,369 | ₩4,322,369 | ₩3,704,887 | ₩4,116,541 | -4.76% | 27 |
|---|