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 | ₩3,296 | ₩3,296 | ₩3,082 | ₩3,216 | -2.44% | 5.2만 |
| 2026.10.08 | ₩3,390 | ₩3,459 | ₩3,283 | ₩3,350 | -1.19% | 1.4만 |
| 2026.10.07 | ₩3,176 | ₩3,538 | ₩3,176 | ₩3,484 | +9.70% | 3.8만 |
| 2026.10.06 | ₩3,518 | ₩3,524 | ₩3,189 | ₩3,243 | -7.81% | 4.2만 |
| 2026.10.05 | ₩3,497 | ₩3,618 | ₩3,390 | ₩3,531 | +0.96% | 4.4만 |
| 2026.10.02 | ₩3,578 | ₩3,712 | ₩3,511 | ₩3,618 | +1.12% | 2.4만 |
| 2026.10.01 | ₩3,578 | ₩3,725 | ₩3,578 | ₩3,618 | +1.12% | 1.8만 |
| 2026.09.30 | ₩3,631 | ₩3,819 | ₩3,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,658 |
| +0.74% |
| 2.6만 |
| 2026.09.29 | ₩3,739 | ₩3,739 | ₩3,551 | ₩3,685 | -1.43% | 2.9만 |
|---|
| 2026.09.28 | ₩3,899 | ₩3,899 | ₩3,685 | ₩3,873 | -0.69% | 3.2만 |
|---|
| 2026.09.25 | ₩3,886 | ₩3,886 | ₩3,752 | ₩3,886 | 0.00% | 5.3만 |
|---|
| 2026.09.24 | ₩4,060 | ₩4,176 | ₩3,806 | ₩3,980 | -1.98% | 8.3만 |
|---|
| 2026.09.23 | ₩4,489 | ₩4,489 | ₩3,685 | ₩4,234 | -5.67% | 125.3만 |
|---|
| 2026.09.22 | ₩3,739 | ₩3,819 | ₩3,712 | ₩3,819 | +2.15% | 32.3만 |
|---|
| 2026.09.21 | ₩3,752 | ₩3,859 | ₩3,658 | ₩3,685 | -1.79% | 1.7만 |
|---|
| 2026.09.18 | ₩3,953 | ₩3,953 | ₩3,698 | ₩3,846 | -2.71% | 2.1만 |
|---|
| 2026.09.17 | ₩3,859 | ₩4,007 | ₩3,806 | ₩3,926 | +1.74% | 2.2만 |
|---|
| 2026.09.16 | ₩3,739 | ₩4,074 | ₩3,739 | ₩3,779 | +1.08% | 2.8만 |
|---|
| 2026.09.15 | ₩3,806 | ₩3,966 | ₩3,619 | ₩3,779 | -0.70% | 4.9만 |
|---|
| 2026.09.14 | ₩3,765 | ₩3,871 | ₩3,685 | ₩3,739 | -0.71% | 2.3만 |
|---|
| 2026.09.11 | ₩3,873 | ₩3,993 | ₩3,752 | ₩3,832 | -1.04% | 4.1만 |
|---|
| 2026.09.10 | ₩3,819 | ₩3,940 | ₩3,779 | ₩3,853 | +0.88% | 5.3만 |
|---|
| 2026.09.09 | ₩4,556 | ₩4,864 | ₩3,497 | ₩3,859 | -15.29% | 16.6만 |
|---|
| 2026.09.08 | ₩4,502 | ₩4,690 | ₩4,364 | ₩4,569 | +1.49% | 3만 |
|---|
| 2026.09.04 | ₩4,422 | ₩4,757 | ₩4,316 | ₩4,543 | +2.73% | 7만 |
|---|
| 2026.09.03 | ₩4,194 | ₩4,556 | ₩4,114 | ₩4,516 | +7.67% | 13.2만 |
|---|
| 2026.09.02 | ₩4,087 | ₩4,234 | ₩3,926 | ₩4,201 | +2.79% | 5.6만 |
|---|
| 2026.09.01 | ₩3,953 | ₩4,087 | ₩3,819 | ₩4,087 | +3.39% | 2.2만 |
|---|
| 2026.08.31 | ₩4,100 | ₩4,248 | ₩4,088 | ₩4,127 | +0.65% | 1.9만 |
|---|
| 2026.08.28 | ₩4,288 | ₩4,289 | ₩3,886 | ₩4,114 | -4.06% | 8.2만 |
|---|
| 2026.08.27 | ₩4,583 | ₩4,663 | ₩4,224 | ₩4,248 | -7.31% | 10.7만 |
|---|
| 2026.08.26 | ₩4,650 | ₩4,931 | ₩4,489 | ₩4,797 | +3.17% | 13.1만 |
|---|
| 2026.08.25 | ₩4,087 | ₩4,891 | ₩4,007 | ₩4,677 | +14.43% | 13.7만 |
|---|
| 2026.08.24 | ₩4,355 | ₩4,636 | ₩3,953 | ₩4,033 | -7.38% | 10.2만 |
|---|
| 2026.08.21 | ₩4,904 | ₩4,915 | ₩4,368 | ₩4,382 | -10.66% | 7.4만 |
|---|
| 2026.08.20 | ₩5,146 | ₩5,147 | ₩4,797 | ₩4,945 | -3.91% | 8만 |
|---|
| 2026.08.19 | ₩5,628 | ₩5,885 | ₩5,092 | ₩5,146 | -8.57% | 20.8만 |
|---|
| 2026.08.18 | ₩5,507 | ₩6,258 | ₩5,400 | ₩6,017 | +9.25% | 217.4만 |
|---|
| 2026.08.17 | ₩5,347 | ₩7,330 | ₩4,690 | ₩5,467 | +2.26% | 208.7만 |
|---|
| 2026.08.14 | ₩4,770 | ₩5,588 | ₩4,248 | ₩5,333 | +11.80% | 108.4만 |
|---|
| 2026.08.13 | ₩4,020 | ₩4,368 | ₩3,966 | ₩4,368 | +8.67% | 12.8만 |
|---|
| 2026.08.12 | ₩3,725 | ₩4,234 | ₩3,618 | ₩4,208 | +12.95% | 20.7만 |
|---|
| 2026.08.11 | ₩4,127 | ₩4,610 | ₩4,127 | ₩4,422 | +7.14% | 21.1만 |
|---|
| 2026.08.10 | ₩4,047 | ₩4,288 | ₩3,993 | ₩4,261 | +5.30% | 8.2만 |
|---|
| 2026.08.07 | ₩3,966 | ₩4,154 | ₩3,913 | ₩4,154 | +4.73% | 4.3만 |
|---|
| 2026.08.06 | ₩4,181 | ₩4,181 | ₩3,832 | ₩4,020 | -3.85% | 4.9만 |
|---|
| 2026.08.05 | ₩4,234 | ₩4,315 | ₩4,074 | ₩4,315 | +1.90% | 7만 |
|---|
| 2026.08.04 | ₩4,100 | ₩4,502 | ₩4,074 | ₩4,288 | +4.58% | 8.8만 |
|---|
| 2026.08.03 | ₩3,859 | ₩4,610 | ₩3,752 | ₩4,395 | +13.89% | 162.6만 |
|---|
| 2026.07.31 | ₩3,966 | ₩4,476 | ₩3,913 | ₩3,966 | 0.00% | 64만 |
|---|
| 2026.07.30 | ₩4,020 | ₩4,208 | ₩3,940 | ₩4,020 | 0.00% | 4.9만 |
|---|
| 2026.07.29 | ₩4,100 | ₩4,181 | ₩3,886 | ₩4,020 | -1.96% | 5.5만 |
|---|
| 2026.07.28 | ₩4,476 | ₩4,476 | ₩4,020 | ₩4,342 | -2.99% | 7.7만 |
|---|
| 2026.07.27 | ₩4,422 | ₩4,636 | ₩4,368 | ₩4,610 | +4.24% | 7.4만 |
|---|
| 2026.07.24 | ₩4,502 | ₩4,663 | ₩4,261 | ₩4,529 | +0.60% | 11.7만 |
|---|
| 2026.07.23 | ₩4,824 | ₩5,119 | ₩4,556 | ₩4,663 | -3.33% | 25만 |
|---|
| 2026.07.22 | ₩5,414 | ₩7,504 | ₩4,824 | ₩5,012 | -7.43% | 104.5만 |
|---|
| 2026.07.21 | ₩5,172 | ₩5,601 | ₩4,690 | ₩5,521 | +6.74% | 12.4만 |
|---|
| 2026.07.20 | ₩5,601 | ₩5,762 | ₩5,387 | ₩5,601 | 0.00% | 7.1만 |
|---|
| 2026.07.17 | ₩5,574 | ₩6,244 | ₩5,494 | ₩5,869 | +5.29% | 11.5만 |
|---|
| 2026.07.16 | ₩5,789 | ₩6,405 | ₩5,789 | ₩5,976 | +3.24% | 12.9만 |
|---|
| 2026.07.15 | ₩6,727 | ₩6,727 | ₩5,896 | ₩6,164 | -8.37% | 31.1만 |
|---|
| 2026.07.14 | ₩7,531 | ₩11,444 | ₩7,156 | ₩7,638 | +1.42% | 576.8만 |
|---|
| 2026.07.13 | ₩6,888 | ₩8,281 | ₩6,298 | ₩7,129 | +3.50% | 45.4만 |
|---|
| 2026.07.10 | ₩43,685 | ₩50,921 | ₩8,308 | ₩9,621 | -77.98% | 465.2만 |
|---|
| 2026.07.09 | ₩27,336 | ₩28,944 | ₩26,532 | ₩28,676 | +4.90% | 13.7만 |
|---|
| 2026.07.08 | ₩27,604 | ₩29,212 | ₩26,800 | ₩28,140 | +1.94% | 5.1천 |
|---|
| 2026.07.07 | ₩27,872 | ₩31,088 | ₩26,800 | ₩29,748 | +6.73% | 1.4만 |
|---|
| 2026.07.06 | ₩26,800 | ₩31,624 | ₩26,372 | ₩29,480 | +10.00% | 2.1만 |
|---|
| 2026.07.02 | ₩26,800 | ₩28,140 | ₩26,130 | ₩28,140 | +5.00% | 3.7만 |
|---|
| 2026.07.01 | ₩26,559 | ₩28,676 | ₩26,050 | ₩27,872 | +4.94% | 1.1만 |
|---|
| 2026.06.30 | ₩26,506 | ₩31,356 | ₩25,460 | ₩27,604 | +4.15% | 11.8만 |
|---|
| 2026.06.29 | ₩27,604 | ₩27,604 | ₩26,800 | ₩27,336 | -0.97% | 1.7천 |
|---|
| 2026.06.26 | ₩27,604 | ₩28,408 | ₩26,800 | ₩27,872 | +0.97% | 2.4천 |
|---|
| 2026.06.25 | ₩28,944 | ₩28,944 | ₩26,264 | ₩28,676 | -0.93% | 5.9천 |
|---|
| 2026.06.24 | ₩28,944 | ₩30,016 | ₩28,676 | ₩29,748 | +2.78% | 7.5천 |
|---|
| 2026.06.23 | ₩29,480 | ₩31,892 | ₩27,872 | ₩30,820 | +4.55% | 7만 |
|---|
| 2026.06.22 | ₩30,552 | ₩30,820 | ₩28,140 | ₩30,016 | -1.75% | 6.8천 |
|---|
| 2026.06.18 | ₩27,872 | ₩31,892 | ₩27,336 | ₩31,624 | +13.46% | 1.1만 |
|---|
| 2026.06.17 | ₩27,336 | ₩32,160 | ₩25,996 | ₩28,944 | +5.88% | 21.6만 |
|---|
| 2026.06.16 | ₩27,604 | ₩30,016 | ₩26,506 | ₩28,408 | +2.91% | 1만 |
|---|
| 2026.06.15 | ₩25,166 | ₩27,872 | ₩24,683 | ₩27,738 | +10.22% | 8.6천 |
|---|
| 2026.06.12 | ₩25,728 | ₩26,800 | ₩24,415 | ₩25,460 | -1.04% | 8.6천 |
|---|
| 2026.06.11 | ₩28,140 | ₩30,686 | ₩25,728 | ₩28,140 | 0.00% | 2.8만 |
|---|
| 2026.06.10 | ₩25,460 | ₩31,624 | ₩24,656 | ₩30,284 | +18.95% | 10.3만 |
|---|
| 2026.06.09 | ₩25,460 | ₩29,480 | ₩22,780 | ₩26,211 | +2.95% | 34.6만 |
|---|
| 2026.06.08 | ₩23,638 | ₩54,673 | ₩21,548 | ₩25,728 | +8.84% | 25.1만 |
|---|
| 2026.06.05 | ₩30,016 | ₩30,016 | ₩22,512 | ₩23,718 | -20.98% | 2.4만 |
|---|
| 2026.06.04 | ₩27,872 | ₩32,160 | ₩27,068 | ₩32,160 | +15.38% | 5.6천 |
|---|
| 2026.06.03 | ₩32,696 | ₩32,696 | ₩27,604 | ₩29,212 | -10.66% | 7.1천 |
|---|
| 2026.06.02 | ₩33,501 | ₩35,645 | ₩31,356 | ₩32,964 | -1.60% | 1.2만 |
|---|
| 2026.06.01 | ₩27,336 | ₩33,903 | ₩27,202 | ₩32,428 | +18.63% | 1.9만 |
|---|
| 2026.05.29 | ₩26,800 | ₩28,408 | ₩24,120 | ₩28,140 | +5.00% | 1.1만 |
|---|
| 2026.05.28 | ₩23,665 | ₩28,408 | ₩23,665 | ₩27,336 | +15.52% | 9.9천 |
|---|
| 2026.05.27 | ₩24,388 | ₩26,586 | ₩20,904 | ₩26,506 | +8.68% | 2.3만 |
|---|
| 2026.05.26 | ₩29,748 | ₩30,820 | ₩27,202 | ₩29,212 | -1.80% | 2.6만 |
|---|
| 2026.05.22 | ₩36,181 | ₩36,181 | ₩32,696 | ₩35,913 | -0.74% | 3만 |
|---|
| 2026.05.21 | ₩43,685 | ₩44,221 | ₩37,253 | ₩41,273 | -5.52% | 2.4만 |
|---|
| 2026.05.20 | ₩51,457 | ₩58,318 | ₩41,165 | ₩48,026 | -6.67% | 12.9만 |
|---|
| 2026.05.19 | ₩51,457 | ₩58,318 | ₩44,596 | ₩48,026 | -6.67% | 34만 |
|---|
| 2026.05.18 | ₩72,039 | ₩72,039 | ₩54,887 | ₩61,748 | -14.29% | 3.8만 |
|---|
| 2026.05.15 | ₩72,039 | ₩85,761 | ₩72,039 | ₩78,900 | +9.52% | 4.1만 |
|---|
| 2026.05.14 | ₩96,053 | ₩96,053 | ₩78,900 | ₩89,192 | -7.14% | 6.2만 |
|---|
| 2026.05.13 | ₩116,635 | ₩130,357 | ₩96,053 | ₩120,066 | +2.94% | 9.7만 |
|---|
| 2026.05.12 | ₩137,218 | ₩144,079 | ₩123,496 | ₩140,648 | +2.50% | 17만 |
|---|
| 2026.05.11 | ₩219,549 | ₩226,410 | ₩137,218 | ₩154,370 | -29.69% | 10.6만 |
|---|
| 2026.05.08 | ₩2,356,720 | ₩2,572,838 | ₩2,195,489 | ₩2,504,229 | +6.26% | 3 |
|---|
| 2026.05.07 | ₩2,576,269 | ₩2,891,870 | ₩2,281,250 | ₩2,428,759 | -5.73% | 12 |
|---|
| 2026.05.06 | ₩2,538,534 | ₩2,538,534 | ₩2,298,402 | ₩2,298,402 | -9.46% | 4 |
|---|
| 2026.05.05 | ₩2,401,316 | ₩2,528,242 | ₩2,164,615 | ₩2,322,415 | -3.29% | 15 |
|---|
| 2026.05.04 | ₩2,487,077 | ₩2,617,434 | ₩2,264,098 | ₩2,439,051 | -1.93% | 12 |
|---|
| 2026.05.01 | ₩2,360,150 | ₩2,675,752 | ₩1,787,265 | ₩2,538,534 | +7.56% | 79 |
|---|
| 2026.04.30 | ₩3,258,929 | ₩3,258,929 | ₩1,543,703 | ₩2,487,077 | -23.68% | 188 |
|---|
| 2026.04.29 | ₩3,704,887 | ₩3,704,887 | ₩2,987,923 | ₩3,258,929 | -12.04% | 21 |
|---|
| 2026.04.28 | ₩3,876,410 | ₩3,876,410 | ₩3,567,669 | ₩3,636,278 | -6.19% | 3 |
|---|
| 2026.04.27 | ₩3,979,324 | ₩4,047,932 | ₩3,601,974 | ₩3,807,801 | -4.31% | 7 |
|---|
| 2026.04.24 | ₩3,945,019 | ₩3,945,019 | ₩3,670,583 | ₩3,910,714 | -0.87% | 3 |
|---|
| 2026.04.23 | ₩3,842,105 | ₩3,945,019 | ₩3,464,756 | ₩3,773,496 | -1.79% | 4 |
|---|
| 2026.04.22 | ₩3,842,105 | ₩4,047,932 | ₩3,704,887 | ₩3,945,019 | +2.68% | 47 |
|---|
| 2026.04.21 | ₩3,824,953 | ₩3,824,953 | ₩3,670,583 | ₩3,807,801 | -0.45% | 1 |
|---|
| 2026.04.20 | ₩3,739,192 | ₩3,876,410 | ₩3,704,887 | ₩3,773,496 | +0.92% | 2 |
|---|
| 2026.04.17 | ₩3,859,258 | ₩3,859,258 | ₩3,842,105 | ₩3,842,105 | -0.44% | 0 |
|---|
| 2026.04.16 | ₩3,807,801 | ₩3,842,105 | ₩3,739,192 | ₩3,773,496 | -0.90% | 3 |
|---|
| 2026.04.15 | ₩3,876,410 | ₩3,893,562 | ₩3,704,887 | ₩3,842,105 | -0.88% | 1 |
|---|
| 2026.04.14 | ₩3,910,714 | ₩3,910,714 | ₩3,704,887 | ₩3,876,410 | -0.88% | 1 |
|---|
| 2026.04.13 | ₩3,704,887 | ₩3,893,562 | ₩3,601,974 | ₩3,704,887 | 0.00% | 1 |
|---|
| 2026.04.10 | ₩3,842,105 | ₩3,842,105 | ₩3,533,365 | ₩3,670,583 | -4.46% | 3 |
|---|
| 2026.04.09 | ₩3,739,192 | ₩3,842,105 | ₩3,670,583 | ₩3,807,801 | +1.83% | 1 |
|---|
| 2026.04.08 | ₩3,842,105 | ₩3,842,105 | ₩3,567,669 | ₩3,704,887 | -3.57% | 1 |
|---|
| 2026.04.07 | ₩3,739,192 | ₩3,910,714 | ₩3,499,060 | ₩3,499,060 | -6.42% | 2 |
|---|
| 2026.04.06 | ₩3,533,365 | ₩3,828,383 | ₩3,533,365 | ₩3,601,974 | +1.94% | 1 |
|---|
| 2026.04.02 | ₩3,567,669 | ₩3,670,583 | ₩3,464,756 | ₩3,464,756 | -2.88% | 1 |
|---|
| 2026.04.01 | ₩3,464,756 | ₩3,670,583 | ₩3,464,756 | ₩3,567,669 | +2.97% | 2 |
|---|
| 2026.03.31 | ₩3,464,756 | ₩3,636,278 | ₩3,464,756 | ₩3,499,060 | +0.99% | 1 |
|---|
| 2026.03.30 | ₩3,636,278 | ₩3,739,192 | ₩3,601,974 | ₩3,601,974 | -0.94% | 7 |
|---|
| 2026.03.27 | ₩4,065,085 | ₩4,065,085 | ₩3,327,538 | ₩3,807,801 | -6.33% | 31 |
|---|
| 2026.03.26 | ₩4,219,455 | ₩4,459,587 | ₩4,150,846 | ₩4,459,587 | +5.69% | 2 |
|---|
| 2026.03.25 | ₩4,047,932 | ₩4,493,891 | ₩4,047,932 | ₩4,288,064 | +5.93% | 6 |
|---|
| 2026.03.24 | ₩4,288,064 | ₩4,459,587 | ₩4,288,064 | ₩4,356,673 | +1.60% | 3 |
|---|
| 2026.03.23 | ₩4,185,150 | ₩4,342,951 | ₩4,116,541 | ₩4,322,369 | +3.28% | 11 |
|---|
| 2026.03.20 | ₩3,945,019 | ₩4,185,150 | ₩3,773,496 | ₩3,996,476 | +1.30% | 7 |
|---|
| 2026.03.19 | ₩3,783,788 | ₩4,116,541 | ₩3,783,788 | ₩4,030,780 | +6.53% | 3 |
|---|
| 2026.03.18 | ₩3,910,714 | ₩4,185,150 | ₩3,910,714 | ₩3,979,324 | +1.75% | 4 |
|---|
| 2026.03.17 | ₩3,704,887 | ₩3,910,714 | ₩3,704,887 | ₩3,910,714 | +5.56% | 1 |
|---|
| 2026.03.16 | ₩3,739,192 | ₩3,776,927 | ₩3,739,192 | ₩3,773,496 | +0.92% | 0 |
|---|
| 2026.03.13 | ₩4,047,932 | ₩4,047,932 | ₩4,047,932 | ₩4,047,932 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩4,047,932 | ₩4,047,932 | ₩4,047,932 | ₩4,047,932 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩3,842,105 | ₩3,945,019 | ₩3,842,105 | ₩3,945,019 | +2.68% | 0 |
|---|
| 2026.03.10 | ₩4,013,628 | ₩4,013,628 | ₩3,979,324 | ₩3,979,324 | -0.85% | 2 |
|---|
| 2026.03.09 | ₩3,807,801 | ₩3,876,410 | ₩3,807,801 | ₩3,876,410 | +1.80% | 1 |
|---|
| 2026.03.06 | ₩3,739,192 | ₩4,133,694 | ₩3,739,192 | ₩4,116,541 | +10.09% | 2 |
|---|
| 2026.03.05 | ₩3,807,801 | ₩3,807,801 | ₩3,773,496 | ₩3,773,496 | -0.90% | 1 |
|---|
| 2026.03.04 | ₩3,842,105 | ₩3,945,019 | ₩3,776,927 | ₩3,945,019 | +2.68% | 3 |
|---|
| 2026.03.03 | ₩4,116,541 | ₩4,288,064 | ₩3,807,801 | ₩3,807,801 | -7.50% | 11 |
|---|
| 2026.03.02 | ₩4,408,130 | ₩4,408,130 | ₩4,408,130 | ₩4,408,130 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩4,013,628 | ₩4,408,130 | ₩4,013,628 | ₩4,408,130 | +9.83% | 1 |
|---|
| 2026.02.26 | ₩4,768,327 | ₩4,802,632 | ₩4,167,998 | ₩4,167,998 | -12.59% | 1 |
|---|
| 2026.02.25 | ₩4,734,023 | ₩5,111,372 | ₩3,979,324 | ₩4,288,064 | -9.42% | 5 |
|---|
| 2026.02.24 | ₩3,945,019 | ₩3,945,019 | ₩3,945,019 | ₩3,945,019 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩3,670,583 | ₩3,910,714 | ₩3,670,583 | ₩3,910,714 | +6.54% | 0 |
|---|
| 2026.02.20 | ₩3,704,887 | ₩3,773,496 | ₩3,704,887 | ₩3,773,496 | +1.85% | 1 |
|---|
| 2026.02.19 | ₩3,842,105 | ₩3,842,105 | ₩3,842,105 | ₩3,842,105 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩4,082,237 | ₩4,082,237 | ₩4,013,628 | ₩4,013,628 | -1.68% | 2 |
|---|
| 2026.02.17 | ₩4,185,150 | ₩4,192,011 | ₩4,150,846 | ₩4,150,846 | -0.82% | 2 |
|---|
| 2026.02.13 | ₩4,219,455 | ₩4,253,759 | ₩3,704,887 | ₩4,150,846 | -1.63% | 9 |
|---|
| 2026.02.12 | ₩4,253,759 | ₩4,288,064 | ₩4,219,455 | ₩4,219,455 | -0.81% | 2 |
|---|
| 2026.02.11 | ₩4,219,455 | ₩4,878,102 | ₩4,219,455 | ₩4,253,759 | +0.81% | 3 |
|---|
| 2026.02.10 | ₩4,013,628 | ₩4,288,064 | ₩4,013,628 | ₩4,219,455 | +5.13% | 4 |
|---|
| 2026.02.09 | ₩3,807,801 | ₩4,150,846 | ₩3,773,496 | ₩4,150,846 | +9.01% | 11 |
|---|
| 2026.02.06 | ₩3,945,019 | ₩4,150,846 | ₩3,258,929 | ₩3,773,496 | -4.35% | 47 |
|---|
| 2026.02.05 | ₩4,665,414 | ₩4,699,718 | ₩4,150,846 | ₩4,219,455 | -9.56% | 9 |
|---|
| 2026.02.04 | ₩4,631,109 | ₩4,675,705 | ₩4,562,500 | ₩4,562,500 | -1.48% | 3 |
|---|
| 2026.02.03 | ₩4,665,414 | ₩4,819,784 | ₩4,665,414 | ₩4,699,718 | +0.74% | 4 |
|---|
| 2026.02.02 | ₩4,871,241 | ₩4,922,698 | ₩4,768,327 | ₩4,768,327 | -2.11% | 1 |
|---|
| 2026.01.30 | ₩4,833,506 | ₩4,919,267 | ₩4,734,023 | ₩4,734,023 | -2.06% | 4 |
|---|
| 2026.01.29 | ₩4,734,023 | ₩4,974,154 | ₩4,734,023 | ₩4,836,936 | +2.17% | 7 |
|---|
| 2026.01.28 | ₩4,905,545 | ₩5,145,677 | ₩4,802,632 | ₩4,836,936 | -1.40% | 10 |
|---|
| 2026.01.27 | ₩5,008,459 | ₩5,145,677 | ₩4,802,632 | ₩5,035,902 | +0.55% | 29 |
|---|
| 2026.01.26 | ₩5,145,677 | ₩5,162,829 | ₩5,008,459 | ₩5,077,068 | -1.33% | 3 |
|---|
| 2026.01.23 | ₩5,214,286 | ₩5,523,027 | ₩4,974,154 | ₩5,179,981 | -0.66% | 13 |
|---|
| 2026.01.22 | ₩5,351,504 | ₩5,454,417 | ₩5,214,286 | ₩5,385,808 | +0.64% | 8 |
|---|
| 2026.01.21 | ₩5,317,199 | ₩5,625,940 | ₩4,607,096 | ₩5,420,113 | +1.94% | 8 |
|---|
| 2026.01.20 | ₩5,488,722 | ₩5,488,722 | ₩5,317,199 | ₩5,351,504 | -2.50% | 8 |
|---|
| 2026.01.16 | ₩5,248,590 | ₩5,831,767 | ₩5,248,590 | ₩5,488,722 | +4.58% | 18 |
|---|
| 2026.01.15 | ₩4,874,671 | ₩5,145,677 | ₩4,836,936 | ₩5,145,677 | +5.56% | 8 |
|---|
| 2026.01.14 | ₩5,351,504 | ₩5,385,808 | ₩3,807,801 | ₩5,077,068 | -5.13% | 13 |
|---|
| 2026.01.13 | ₩5,385,808 | ₩5,591,635 | ₩4,768,327 | ₩5,488,722 | +1.91% | 28 |
|---|
| 2026.01.12 | ₩5,042,763 | ₩5,591,635 | ₩4,631,109 | ₩5,385,808 | +6.80% | 36 |
|---|
| 2026.01.09 | ₩4,047,932 | ₩5,145,677 | ₩3,859,258 | ₩5,008,459 | +23.73% | 114 |
|---|
| 2026.01.08 | ₩3,653,430 | ₩4,047,932 | ₩3,533,365 | ₩3,979,324 | +8.92% | 37 |
|---|
| 2026.01.07 | ₩3,564,239 | ₩3,601,974 | ₩3,499,060 | ₩3,533,365 | -0.87% | 7 |
|---|
| 2026.01.06 | ₩3,560,808 | ₩3,560,808 | ₩3,560,808 | ₩3,560,808 | 0.00% | 1 |
|---|
| 2026.01.05 | ₩3,670,583 | ₩3,773,496 | ₩3,533,365 | ₩3,533,365 | -3.74% | 22 |
|---|
| 2026.01.02 | ₩3,670,583 | ₩3,704,887 | ₩3,567,669 | ₩3,567,669 | -2.80% | 4 |
|---|
| 2025.12.31 | ₩3,499,060 | ₩3,739,192 | ₩3,499,060 | ₩3,670,583 | +4.90% | 6 |
|---|
| 2025.12.30 | ₩3,430,451 | ₩3,567,669 | ₩3,430,451 | ₩3,567,669 | +4.00% | 4 |
|---|
| 2025.12.29 | ₩3,464,756 | ₩3,601,974 | ₩3,464,756 | ₩3,567,669 | +2.97% | 3 |
|---|
| 2025.12.26 | ₩3,430,451 | ₩3,567,669 | ₩3,430,451 | ₩3,533,365 | +3.00% | 1 |
|---|
| 2025.12.24 | ₩3,533,365 | ₩3,601,974 | ₩3,464,756 | ₩3,485,338 | -1.36% | 4 |
|---|
| 2025.12.23 | ₩3,403,008 | ₩3,499,060 | ₩3,396,147 | ₩3,403,008 | 0.00% | 4 |
|---|
| 2025.12.22 | ₩3,330,968 | ₩3,516,212 | ₩3,330,968 | ₩3,403,008 | +2.16% | 9 |
|---|
| 2025.12.19 | ₩3,567,669 | ₩3,704,887 | ₩3,403,008 | ₩3,430,451 | -3.85% | 12 |
|---|
| 2025.12.18 | ₩3,629,417 | ₩3,739,192 | ₩3,327,538 | ₩3,378,995 | -6.90% | 25 |
|---|
| 2025.12.17 | ₩3,636,278 | ₩3,636,278 | ₩3,499,060 | ₩3,550,517 | -2.36% | 1 |
|---|
| 2025.12.16 | ₩3,601,974 | ₩3,670,583 | ₩3,430,451 | ₩3,636,278 | +0.95% | 1 |
|---|
| 2025.12.15 | ₩3,601,974 | ₩3,732,331 | ₩3,430,451 | ₩3,567,669 | -0.95% | 16 |
|---|
| 2025.12.12 | ₩3,533,365 | ₩3,842,105 | ₩3,464,756 | ₩3,601,974 | +1.94% | 8 |
|---|
| 2025.12.11 | ₩3,584,821 | ₩3,842,105 | ₩3,430,451 | ₩3,670,583 | +2.39% | 13 |
|---|
| 2025.12.10 | ₩3,499,060 | ₩3,842,105 | ₩3,430,451 | ₩3,636,278 | +3.92% | 18 |
|---|
| 2025.12.09 | ₩3,348,120 | ₩3,619,126 | ₩3,300,094 | ₩3,564,239 | +6.45% | 5 |
|---|
| 2025.12.08 | ₩3,516,212 | ₩3,670,583 | ₩3,361,842 | ₩3,372,134 | -4.10% | 35 |
|---|
| 2025.12.05 | ₩3,121,711 | ₩3,533,365 | ₩3,121,711 | ₩3,430,451 | +9.89% | 2 |
|---|
| 2025.12.04 | ₩3,430,451 | ₩3,584,821 | ₩3,378,995 | ₩3,567,669 | +4.00% | 5 |
|---|
| 2025.12.03 | ₩3,567,669 | ₩3,567,669 | ₩3,430,451 | ₩3,533,365 | -0.96% | 4 |
|---|
| 2025.12.02 | ₩3,327,538 | ₩3,533,365 | ₩3,293,233 | ₩3,533,365 | +6.19% | 1 |
|---|
| 2025.12.01 | ₩3,413,299 | ₩3,567,669 | ₩3,396,147 | ₩3,533,365 | +3.52% | 4 |
|---|
| 2025.11.28 | ₩3,378,995 | ₩3,670,583 | ₩3,358,412 | ₩3,670,583 | +8.63% | 9 |
|---|
| 2025.11.26 | ₩3,293,233 | ₩3,327,538 | ₩3,245,207 | ₩3,293,233 | 0.00% | 23 |
|---|
| 2025.11.25 | ₩3,070,254 | ₩3,070,254 | ₩3,001,645 | ₩3,053,101 | -0.56% | 0 |
|---|
| 2025.11.24 | ₩2,812,970 | ₩3,138,863 | ₩2,812,970 | ₩3,121,711 | +10.98% | 2 |
|---|
| 2025.11.21 | ₩3,087,406 | ₩3,087,406 | ₩2,950,188 | ₩3,087,406 | 0.00% | 2 |
|---|
| 2025.11.20 | ₩3,001,645 | ₩3,087,406 | ₩2,915,884 | ₩3,087,406 | +2.86% | 11 |
|---|
| 2025.11.19 | ₩3,018,797 | ₩3,018,797 | ₩2,833,553 | ₩2,915,884 | -3.41% | 2 |
|---|
| 2025.11.18 | ₩3,018,797 | ₩3,053,101 | ₩2,950,188 | ₩3,053,101 | +1.14% | 7 |
|---|
| 2025.11.17 | ₩3,121,711 | ₩3,224,624 | ₩2,850,705 | ₩3,087,406 | -1.10% | 4 |
|---|
| 2025.11.14 | ₩2,953,618 | ₩3,121,711 | ₩2,816,400 | ₩3,018,797 | +2.21% | 13 |
|---|
| 2025.11.13 | ₩3,221,194 | ₩3,293,233 | ₩2,915,884 | ₩3,111,419 | -3.41% | 4 |
|---|
| 2025.11.12 | ₩2,915,884 | ₩3,221,194 | ₩2,847,275 | ₩3,221,194 | +10.47% | 16 |
|---|
| 2025.11.11 | ₩3,176,598 | ₩3,190,320 | ₩2,950,188 | ₩2,950,188 | -7.13% | 5 |
|---|
| 2025.11.10 | ₩3,176,598 | ₩3,327,538 | ₩3,176,598 | ₩3,200,611 | +0.76% | 11 |
|---|
| 2025.11.07 | ₩3,361,842 | ₩3,396,147 | ₩3,190,320 | ₩3,351,551 | -0.31% | 12 |
|---|
| 2025.11.06 | ₩3,567,669 | ₩3,601,974 | ₩3,169,737 | ₩3,464,756 | -2.88% | 25 |
|---|
| 2025.11.05 | ₩3,601,974 | ₩3,670,583 | ₩3,567,669 | ₩3,670,583 | +1.90% | 4 |
|---|
| 2025.11.04 | ₩3,567,669 | ₩3,739,192 | ₩3,567,669 | ₩3,670,583 | +2.88% | 8 |
|---|
| 2025.11.03 | ₩3,842,105 | ₩3,842,105 | ₩3,468,186 | ₩3,533,365 | -8.04% | 17 |
|---|
| 2025.10.31 | ₩3,876,410 | ₩3,979,324 | ₩3,807,801 | ₩3,910,714 | +0.88% | 9 |
|---|
| 2025.10.30 | ₩3,945,019 | ₩4,082,237 | ₩3,910,714 | ₩3,945,019 | 0.00% | 11 |
|---|
| 2025.10.29 | ₩4,047,932 | ₩4,047,932 | ₩3,876,410 | ₩3,979,324 | -1.69% | 2 |
|---|
| 2025.10.28 | ₩4,082,237 | ₩4,150,846 | ₩3,876,410 | ₩3,876,410 | -5.04% | 7 |
|---|
| 2025.10.27 | ₩4,185,150 | ₩4,185,150 | ₩4,047,932 | ₩4,116,541 | -1.64% | 16 |
|---|
| 2025.10.24 | ₩3,773,496 | ₩4,253,759 | ₩3,773,496 | ₩4,185,150 | +10.91% | 13 |
|---|
| 2025.10.23 | ₩3,945,019 | ₩4,116,541 | ₩3,910,714 | ₩3,979,324 | +0.87% | 14 |
|---|
| 2025.10.22 | ₩3,910,714 | ₩4,116,541 | ₩3,807,801 | ₩3,979,324 | +1.75% | 12 |
|---|
| 2025.10.21 | ₩3,842,105 | ₩4,013,628 | ₩3,842,105 | ₩3,945,019 | +2.68% | 10 |
|---|
| 2025.10.20 | ₩3,807,801 | ₩4,013,628 | ₩3,704,887 | ₩3,842,105 | +0.90% | 13 |
|---|
| 2025.10.17 | ₩3,876,410 | ₩3,924,436 | ₩3,704,887 | ₩3,910,714 | +0.88% | 7 |
|---|
| 2025.10.16 | ₩3,842,105 | ₩3,979,324 | ₩3,773,496 | ₩3,842,105 | 0.00% | 11 |
|---|
| 2025.10.15 | ₩3,945,019 | ₩4,082,237 | ₩3,739,192 | ₩3,739,192 | -5.22% | 9 |
|---|
| 2025.10.14 | ₩4,047,932 | ₩4,047,932 | ₩3,807,801 | ₩3,910,714 | -3.39% | 12 |
|---|
| 2025.10.13 | ₩4,082,237 | ₩4,116,541 | ₩3,739,192 | ₩4,047,932 | -0.84% | 9 |
|---|
| 2025.10.10 | ₩4,322,369 | ₩4,322,369 | ₩3,704,887 | ₩4,116,541 | -4.76% | 27 |
|---|