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 | ₩3,219 | -2.44% | 5.2만 |
| 2026.10.08 | ₩3,393 | ₩3,461 | ₩3,286 | ₩3,353 | -1.19% | 1.4만 |
| 2026.10.07 | ₩3,178 | ₩3,540 | ₩3,178 | ₩3,487 | +9.70% | 3.8만 |
| 2026.10.06 | ₩3,520 | ₩3,527 | ₩3,192 | ₩3,245 | -7.81% | 4.2만 |
| 2026.10.05 | ₩3,500 | ₩3,621 | ₩3,393 | ₩3,534 | +0.96% | 4.4만 |
| 2026.10.02 | ₩3,581 | ₩3,715 | ₩3,514 | ₩3,621 | +1.12% | 2.4만 |
| 2026.10.01 | ₩3,581 | ₩3,728 | ₩3,581 | ₩3,621 | +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 | ₩3,742 | ₩3,742 | ₩3,554 | ₩3,688 | -1.43% | 2.9만 |
|---|
| 2026.09.28 | ₩3,903 | ₩3,903 | ₩3,688 | ₩3,876 | -0.69% | 3.2만 |
|---|
| 2026.09.25 | ₩3,889 | ₩3,889 | ₩3,755 | ₩3,889 | 0.00% | 5.3만 |
|---|
| 2026.09.24 | ₩4,063 | ₩4,179 | ₩3,809 | ₩3,983 | -1.98% | 8.3만 |
|---|
| 2026.09.23 | ₩4,493 | ₩4,493 | ₩3,688 | ₩4,238 | -5.67% | 125.3만 |
|---|
| 2026.09.22 | ₩3,742 | ₩3,822 | ₩3,715 | ₩3,822 | +2.15% | 32.3만 |
|---|
| 2026.09.21 | ₩3,755 | ₩3,862 | ₩3,661 | ₩3,688 | -1.79% | 1.7만 |
|---|
| 2026.09.18 | ₩3,956 | ₩3,956 | ₩3,701 | ₩3,849 | -2.71% | 2.1만 |
|---|
| 2026.09.17 | ₩3,862 | ₩4,010 | ₩3,809 | ₩3,929 | +1.74% | 2.2만 |
|---|
| 2026.09.16 | ₩3,742 | ₩4,077 | ₩3,742 | ₩3,782 | +1.08% | 2.8만 |
|---|
| 2026.09.15 | ₩3,809 | ₩3,970 | ₩3,622 | ₩3,782 | -0.70% | 4.9만 |
|---|
| 2026.09.14 | ₩3,768 | ₩3,874 | ₩3,688 | ₩3,742 | -0.71% | 2.3만 |
|---|
| 2026.09.11 | ₩3,876 | ₩3,996 | ₩3,755 | ₩3,835 | -1.04% | 4.1만 |
|---|
| 2026.09.10 | ₩3,822 | ₩3,943 | ₩3,782 | ₩3,856 | +0.88% | 5.3만 |
|---|
| 2026.09.09 | ₩4,560 | ₩4,868 | ₩3,500 | ₩3,862 | -15.29% | 16.6만 |
|---|
| 2026.09.08 | ₩4,506 | ₩4,694 | ₩4,368 | ₩4,573 | +1.49% | 3만 |
|---|
| 2026.09.04 | ₩4,426 | ₩4,761 | ₩4,320 | ₩4,546 | +2.73% | 7만 |
|---|
| 2026.09.03 | ₩4,198 | ₩4,560 | ₩4,117 | ₩4,519 | +7.67% | 13.2만 |
|---|
| 2026.09.02 | ₩4,090 | ₩4,238 | ₩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 | ₩4,104 | ₩4,251 | ₩4,092 | ₩4,130 | +0.65% | 1.9만 |
|---|
| 2026.08.28 | ₩4,291 | ₩4,293 | ₩3,889 | ₩4,117 | -4.06% | 8.2만 |
|---|
| 2026.08.27 | ₩4,586 | ₩4,667 | ₩4,227 | ₩4,251 | -7.31% | 10.7만 |
|---|
| 2026.08.26 | ₩4,654 | ₩4,935 | ₩4,493 | ₩4,801 | +3.17% | 13.1만 |
|---|
| 2026.08.25 | ₩4,090 | ₩4,895 | ₩4,010 | ₩4,680 | +14.43% | 13.7만 |
|---|
| 2026.08.24 | ₩4,358 | ₩4,640 | ₩3,956 | ₩4,037 | -7.38% | 10.2만 |
|---|
| 2026.08.21 | ₩4,908 | ₩4,919 | ₩4,372 | ₩4,385 | -10.66% | 7.4만 |
|---|
| 2026.08.20 | ₩5,150 | ₩5,151 | ₩4,801 | ₩4,949 | -3.91% | 8만 |
|---|
| 2026.08.19 | ₩5,632 | ₩5,890 | ₩5,096 | ₩5,150 | -8.57% | 20.8만 |
|---|
| 2026.08.18 | ₩5,512 | ₩6,263 | ₩5,405 | ₩6,021 | +9.25% | 217.4만 |
|---|
| 2026.08.17 | ₩5,351 | ₩7,336 | ₩4,694 | ₩5,472 | +2.26% | 208.7만 |
|---|
| 2026.08.14 | ₩4,774 | ₩5,592 | ₩4,251 | ₩5,337 | +11.80% | 108.4만 |
|---|
| 2026.08.13 | ₩4,023 | ₩4,372 | ₩3,970 | ₩4,372 | +8.67% | 12.8만 |
|---|
| 2026.08.12 | ₩3,728 | ₩4,238 | ₩3,621 | ₩4,211 | +12.95% | 20.7만 |
|---|
| 2026.08.11 | ₩4,130 | ₩4,613 | ₩4,130 | ₩4,426 | +7.14% | 21.1만 |
|---|
| 2026.08.10 | ₩4,050 | ₩4,291 | ₩3,996 | ₩4,265 | +5.30% | 8.2만 |
|---|
| 2026.08.07 | ₩3,970 | ₩4,157 | ₩3,916 | ₩4,157 | +4.73% | 4.3만 |
|---|
| 2026.08.06 | ₩4,184 | ₩4,184 | ₩3,835 | ₩4,023 | -3.85% | 4.9만 |
|---|
| 2026.08.05 | ₩4,238 | ₩4,318 | ₩4,077 | ₩4,318 | +1.90% | 7만 |
|---|
| 2026.08.04 | ₩4,104 | ₩4,506 | ₩4,077 | ₩4,291 | +4.58% | 8.8만 |
|---|
| 2026.08.03 | ₩3,862 | ₩4,613 | ₩3,755 | ₩4,399 | +13.89% | 162.6만 |
|---|
| 2026.07.31 | ₩3,970 | ₩4,479 | ₩3,916 | ₩3,970 | 0.00% | 64만 |
|---|
| 2026.07.30 | ₩4,023 | ₩4,211 | ₩3,943 | ₩4,023 | 0.00% | 4.9만 |
|---|
| 2026.07.29 | ₩4,104 | ₩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 | ₩4,426 | ₩4,640 | ₩4,372 | ₩4,613 | +4.24% | 7.4만 |
|---|
| 2026.07.24 | ₩4,506 | ₩4,667 | ₩4,265 | ₩4,533 | +0.60% | 11.7만 |
|---|
| 2026.07.23 | ₩4,828 | ₩5,123 | ₩4,560 | ₩4,667 | -3.33% | 25만 |
|---|
| 2026.07.22 | ₩5,418 | ₩7,510 | ₩4,828 | ₩5,016 | -7.43% | 104.5만 |
|---|
| 2026.07.21 | ₩5,177 | ₩5,606 | ₩4,694 | ₩5,525 | +6.74% | 12.4만 |
|---|
| 2026.07.20 | ₩5,606 | ₩5,767 | ₩5,391 | ₩5,606 | 0.00% | 7.1만 |
|---|
| 2026.07.17 | ₩5,579 | ₩6,249 | ₩5,498 | ₩5,874 | +5.29% | 11.5만 |
|---|
| 2026.07.16 | ₩5,793 | ₩6,410 | ₩5,793 | ₩5,981 | +3.24% | 12.9만 |
|---|
| 2026.07.15 | ₩6,732 | ₩6,732 | ₩5,901 | ₩6,169 | -8.37% | 31.1만 |
|---|
| 2026.07.14 | ₩7,537 | ₩11,453 | ₩7,161 | ₩7,644 | +1.42% | 576.8만 |
|---|
| 2026.07.13 | ₩6,893 | ₩8,288 | ₩6,303 | ₩7,134 | +3.50% | 45.4만 |
|---|
| 2026.07.10 | ₩43,719 | ₩50,961 | ₩8,315 | ₩9,629 | -77.98% | 465.2만 |
|---|
| 2026.07.09 | ₩27,358 | ₩28,967 | ₩26,553 | ₩28,699 | +4.90% | 13.7만 |
|---|
| 2026.07.08 | ₩27,626 | ₩29,235 | ₩26,821 | ₩28,162 | +1.94% | 5.1천 |
|---|
| 2026.07.07 | ₩27,894 | ₩31,113 | ₩26,821 | ₩29,772 | +6.73% | 1.4만 |
|---|
| 2026.07.06 | ₩26,821 | ₩31,649 | ₩26,392 | ₩29,504 | +10.00% | 2.1만 |
|---|
| 2026.07.02 | ₩26,821 | ₩28,162 | ₩26,151 | ₩28,162 | +5.00% | 3.7만 |
|---|
| 2026.07.01 | ₩26,580 | ₩28,699 | ₩26,070 | ₩27,894 | +4.94% | 1.1만 |
|---|
| 2026.06.30 | ₩26,526 | ₩31,381 | ₩25,480 | ₩27,626 | +4.15% | 11.8만 |
|---|
| 2026.06.29 | ₩27,626 | ₩27,626 | ₩26,821 | ₩27,358 | -0.97% | 1.7천 |
|---|
| 2026.06.26 | ₩27,626 | ₩28,431 | ₩26,821 | ₩27,894 | +0.97% | 2.4천 |
|---|
| 2026.06.25 | ₩28,967 | ₩28,967 | ₩26,285 | ₩28,699 | -0.93% | 5.9천 |
|---|
| 2026.06.24 | ₩28,967 | ₩30,040 | ₩28,699 | ₩29,772 | +2.78% | 7.5천 |
|---|
| 2026.06.23 | ₩29,504 | ₩31,917 | ₩27,894 | ₩30,845 | +4.55% | 7만 |
|---|
| 2026.06.22 | ₩30,576 | ₩30,845 | ₩28,162 | ₩30,040 | -1.75% | 6.8천 |
|---|
| 2026.06.18 | ₩27,894 | ₩31,917 | ₩27,358 | ₩31,649 | +13.46% | 1.1만 |
|---|
| 2026.06.17 | ₩27,358 | ₩32,186 | ₩26,017 | ₩28,967 | +5.88% | 21.6만 |
|---|
| 2026.06.16 | ₩27,626 | ₩30,040 | ₩26,526 | ₩28,431 | +2.91% | 1만 |
|---|
| 2026.06.15 | ₩25,185 | ₩27,894 | ₩24,703 | ₩27,760 | +10.22% | 8.6천 |
|---|
| 2026.06.12 | ₩25,749 | ₩26,821 | ₩24,434 | ₩25,480 | -1.04% | 8.6천 |
|---|
| 2026.06.11 | ₩28,162 | ₩30,711 | ₩25,749 | ₩28,162 | 0.00% | 2.8만 |
|---|
| 2026.06.10 | ₩25,480 | ₩31,649 | ₩24,676 | ₩30,308 | +18.95% | 10.3만 |
|---|
| 2026.06.09 | ₩25,480 | ₩29,504 | ₩22,798 | ₩26,231 | +2.95% | 34.6만 |
|---|
| 2026.06.08 | ₩23,656 | ₩54,716 | ₩21,564 | ₩25,749 | +8.84% | 25.1만 |
|---|
| 2026.06.05 | ₩30,040 | ₩30,040 | ₩22,530 | ₩23,737 | -20.98% | 2.4만 |
|---|
| 2026.06.04 | ₩27,894 | ₩32,186 | ₩27,090 | ₩32,186 | +15.38% | 5.6천 |
|---|
| 2026.06.03 | ₩32,722 | ₩32,722 | ₩27,626 | ₩29,235 | -10.66% | 7.1천 |
|---|
| 2026.06.02 | ₩33,527 | ₩35,672 | ₩31,381 | ₩32,990 | -1.60% | 1.2만 |
|---|
| 2026.06.01 | ₩27,358 | ₩33,929 | ₩27,224 | ₩32,454 | +18.63% | 1.9만 |
|---|
| 2026.05.29 | ₩26,821 | ₩28,431 | ₩24,139 | ₩28,162 | +5.00% | 1.1만 |
|---|
| 2026.05.28 | ₩23,683 | ₩28,431 | ₩23,683 | ₩27,358 | +15.52% | 9.9천 |
|---|
| 2026.05.27 | ₩24,407 | ₩26,607 | ₩20,921 | ₩26,526 | +8.68% | 2.3만 |
|---|
| 2026.05.26 | ₩29,772 | ₩30,845 | ₩27,224 | ₩29,235 | -1.80% | 2.6만 |
|---|
| 2026.05.22 | ₩36,209 | ₩36,209 | ₩32,722 | ₩35,941 | -0.74% | 3만 |
|---|
| 2026.05.21 | ₩43,719 | ₩44,255 | ₩37,282 | ₩41,305 | -5.52% | 2.4만 |
|---|
| 2026.05.20 | ₩51,497 | ₩58,363 | ₩41,198 | ₩48,064 | -6.67% | 12.9만 |
|---|
| 2026.05.19 | ₩51,497 | ₩58,363 | ₩44,631 | ₩48,064 | -6.67% | 34만 |
|---|
| 2026.05.18 | ₩72,096 | ₩72,096 | ₩54,930 | ₩61,797 | -14.29% | 3.8만 |
|---|
| 2026.05.15 | ₩72,096 | ₩85,828 | ₩72,096 | ₩78,962 | +9.52% | 4.1만 |
|---|
| 2026.05.14 | ₩96,128 | ₩96,128 | ₩78,962 | ₩89,262 | -7.14% | 6.2만 |
|---|
| 2026.05.13 | ₩116,727 | ₩130,459 | ₩96,128 | ₩120,160 | +2.94% | 9.7만 |
|---|
| 2026.05.12 | ₩137,326 | ₩144,192 | ₩123,593 | ₩140,759 | +2.50% | 17만 |
|---|
| 2026.05.11 | ₩219,721 | ₩226,587 | ₩137,326 | ₩154,491 | -29.69% | 10.6만 |
|---|
| 2026.05.08 | ₩2,358,567 | ₩2,574,854 | ₩2,197,209 | ₩2,506,192 | +6.26% | 3 |
|---|
| 2026.05.07 | ₩2,578,288 | ₩2,894,136 | ₩2,283,038 | ₩2,430,663 | -5.73% | 12 |
|---|
| 2026.05.06 | ₩2,540,523 | ₩2,540,523 | ₩2,300,203 | ₩2,300,203 | -9.46% | 4 |
|---|
| 2026.05.05 | ₩2,403,197 | ₩2,530,224 | ₩2,166,311 | ₩2,324,235 | -3.29% | 15 |
|---|
| 2026.05.04 | ₩2,489,026 | ₩2,619,485 | ₩2,265,872 | ₩2,440,962 | -1.93% | 12 |
|---|
| 2026.05.01 | ₩2,362,000 | ₩2,677,849 | ₩1,788,666 | ₩2,540,523 | +7.56% | 79 |
|---|
| 2026.04.30 | ₩3,261,482 | ₩3,261,482 | ₩1,544,913 | ₩2,489,026 | -23.68% | 188 |
|---|
| 2026.04.29 | ₩3,707,790 | ₩3,707,790 | ₩2,990,264 | ₩3,261,482 | -12.04% | 21 |
|---|
| 2026.04.28 | ₩3,879,447 | ₩3,879,447 | ₩3,570,465 | ₩3,639,128 | -6.19% | 3 |
|---|
| 2026.04.27 | ₩3,982,442 | ₩4,051,104 | ₩3,604,796 | ₩3,810,785 | -4.31% | 7 |
|---|
| 2026.04.24 | ₩3,948,110 | ₩3,948,110 | ₩3,673,459 | ₩3,913,779 | -0.87% | 3 |
|---|
| 2026.04.23 | ₩3,845,116 | ₩3,948,110 | ₩3,467,471 | ₩3,776,453 | -1.79% | 4 |
|---|
| 2026.04.22 | ₩3,845,116 | ₩4,051,104 | ₩3,707,790 | ₩3,948,110 | +2.68% | 47 |
|---|
| 2026.04.21 | ₩3,827,950 | ₩3,827,950 | ₩3,673,459 | ₩3,810,785 | -0.45% | 1 |
|---|
| 2026.04.20 | ₩3,742,122 | ₩3,879,447 | ₩3,707,790 | ₩3,776,453 | +0.92% | 2 |
|---|
| 2026.04.17 | ₩3,862,282 | ₩3,862,282 | ₩3,845,116 | ₩3,845,116 | -0.44% | 0 |
|---|
| 2026.04.16 | ₩3,810,785 | ₩3,845,116 | ₩3,742,122 | ₩3,776,453 | -0.90% | 3 |
|---|
| 2026.04.15 | ₩3,879,447 | ₩3,896,613 | ₩3,707,790 | ₩3,845,116 | -0.88% | 1 |
|---|
| 2026.04.14 | ₩3,913,779 | ₩3,913,779 | ₩3,707,790 | ₩3,879,447 | -0.88% | 1 |
|---|
| 2026.04.13 | ₩3,707,790 | ₩3,896,613 | ₩3,604,796 | ₩3,707,790 | 0.00% | 1 |
|---|
| 2026.04.10 | ₩3,845,116 | ₩3,845,116 | ₩3,536,133 | ₩3,673,459 | -4.46% | 3 |
|---|
| 2026.04.09 | ₩3,742,122 | ₩3,845,116 | ₩3,673,459 | ₩3,810,785 | +1.83% | 1 |
|---|
| 2026.04.08 | ₩3,845,116 | ₩3,845,116 | ₩3,570,465 | ₩3,707,790 | -3.57% | 1 |
|---|
| 2026.04.07 | ₩3,742,122 | ₩3,913,779 | ₩3,501,802 | ₩3,501,802 | -6.42% | 2 |
|---|
| 2026.04.06 | ₩3,536,133 | ₩3,831,383 | ₩3,536,133 | ₩3,604,796 | +1.94% | 1 |
|---|
| 2026.04.02 | ₩3,570,465 | ₩3,673,459 | ₩3,467,471 | ₩3,467,471 | -2.88% | 1 |
|---|
| 2026.04.01 | ₩3,467,471 | ₩3,673,459 | ₩3,467,471 | ₩3,570,465 | +2.97% | 2 |
|---|
| 2026.03.31 | ₩3,467,471 | ₩3,639,128 | ₩3,467,471 | ₩3,501,802 | +0.99% | 1 |
|---|
| 2026.03.30 | ₩3,639,128 | ₩3,742,122 | ₩3,604,796 | ₩3,604,796 | -0.94% | 7 |
|---|
| 2026.03.27 | ₩4,068,270 | ₩4,068,270 | ₩3,330,145 | ₩3,810,785 | -6.33% | 31 |
|---|
| 2026.03.26 | ₩4,222,761 | ₩4,463,081 | ₩4,154,099 | ₩4,463,081 | +5.69% | 2 |
|---|
| 2026.03.25 | ₩4,051,104 | ₩4,497,412 | ₩4,051,104 | ₩4,291,424 | +5.93% | 6 |
|---|
| 2026.03.24 | ₩4,291,424 | ₩4,463,081 | ₩4,291,424 | ₩4,360,087 | +1.60% | 3 |
|---|
| 2026.03.23 | ₩4,188,430 | ₩4,346,354 | ₩4,119,767 | ₩4,325,756 | +3.28% | 11 |
|---|
| 2026.03.20 | ₩3,948,110 | ₩4,188,430 | ₩3,776,453 | ₩3,999,607 | +1.30% | 7 |
|---|
| 2026.03.19 | ₩3,786,752 | ₩4,119,767 | ₩3,786,752 | ₩4,033,939 | +6.53% | 3 |
|---|
| 2026.03.18 | ₩3,913,779 | ₩4,188,430 | ₩3,913,779 | ₩3,982,442 | +1.75% | 4 |
|---|
| 2026.03.17 | ₩3,707,790 | ₩3,913,779 | ₩3,707,790 | ₩3,913,779 | +5.56% | 1 |
|---|
| 2026.03.16 | ₩3,742,122 | ₩3,779,886 | ₩3,742,122 | ₩3,776,453 | +0.92% | 0 |
|---|
| 2026.03.13 | ₩4,051,104 | ₩4,051,104 | ₩4,051,104 | ₩4,051,104 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩4,051,104 | ₩4,051,104 | ₩4,051,104 | ₩4,051,104 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩3,845,116 | ₩3,948,110 | ₩3,845,116 | ₩3,948,110 | +2.68% | 0 |
|---|
| 2026.03.10 | ₩4,016,773 | ₩4,016,773 | ₩3,982,442 | ₩3,982,442 | -0.85% | 2 |
|---|
| 2026.03.09 | ₩3,810,785 | ₩3,879,447 | ₩3,810,785 | ₩3,879,447 | +1.80% | 1 |
|---|
| 2026.03.06 | ₩3,742,122 | ₩4,136,933 | ₩3,742,122 | ₩4,119,767 | +10.09% | 2 |
|---|
| 2026.03.05 | ₩3,810,785 | ₩3,810,785 | ₩3,776,453 | ₩3,776,453 | -0.90% | 1 |
|---|
| 2026.03.04 | ₩3,845,116 | ₩3,948,110 | ₩3,779,886 | ₩3,948,110 | +2.68% | 3 |
|---|
| 2026.03.03 | ₩4,119,767 | ₩4,291,424 | ₩3,810,785 | ₩3,810,785 | -7.50% | 11 |
|---|
| 2026.03.02 | ₩4,411,584 | ₩4,411,584 | ₩4,411,584 | ₩4,411,584 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩4,016,773 | ₩4,411,584 | ₩4,016,773 | ₩4,411,584 | +9.83% | 1 |
|---|
| 2026.02.26 | ₩4,772,063 | ₩4,806,395 | ₩4,171,264 | ₩4,171,264 | -12.59% | 1 |
|---|
| 2026.02.25 | ₩4,737,732 | ₩5,115,377 | ₩3,982,442 | ₩4,291,424 | -9.42% | 5 |
|---|
| 2026.02.24 | ₩3,948,110 | ₩3,948,110 | ₩3,948,110 | ₩3,948,110 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩3,673,459 | ₩3,913,779 | ₩3,673,459 | ₩3,913,779 | +6.54% | 0 |
|---|
| 2026.02.20 | ₩3,707,790 | ₩3,776,453 | ₩3,707,790 | ₩3,776,453 | +1.85% | 1 |
|---|
| 2026.02.19 | ₩3,845,116 | ₩3,845,116 | ₩3,845,116 | ₩3,845,116 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩4,085,436 | ₩4,085,436 | ₩4,016,773 | ₩4,016,773 | -1.68% | 2 |
|---|
| 2026.02.17 | ₩4,188,430 | ₩4,195,296 | ₩4,154,099 | ₩4,154,099 | -0.82% | 2 |
|---|
| 2026.02.13 | ₩4,222,761 | ₩4,257,092 | ₩3,707,790 | ₩4,154,099 | -1.63% | 9 |
|---|
| 2026.02.12 | ₩4,257,092 | ₩4,291,424 | ₩4,222,761 | ₩4,222,761 | -0.81% | 2 |
|---|
| 2026.02.11 | ₩4,222,761 | ₩4,881,924 | ₩4,222,761 | ₩4,257,092 | +0.81% | 3 |
|---|
| 2026.02.10 | ₩4,016,773 | ₩4,291,424 | ₩4,016,773 | ₩4,222,761 | +5.13% | 4 |
|---|
| 2026.02.09 | ₩3,810,785 | ₩4,154,099 | ₩3,776,453 | ₩4,154,099 | +9.01% | 11 |
|---|
| 2026.02.06 | ₩3,948,110 | ₩4,154,099 | ₩3,261,482 | ₩3,776,453 | -4.35% | 47 |
|---|
| 2026.02.05 | ₩4,669,069 | ₩4,703,401 | ₩4,154,099 | ₩4,222,761 | -9.56% | 9 |
|---|
| 2026.02.04 | ₩4,634,738 | ₩4,679,369 | ₩4,566,075 | ₩4,566,075 | -1.48% | 3 |
|---|
| 2026.02.03 | ₩4,669,069 | ₩4,823,561 | ₩4,669,069 | ₩4,703,401 | +0.74% | 4 |
|---|
| 2026.02.02 | ₩4,875,058 | ₩4,926,555 | ₩4,772,063 | ₩4,772,063 | -2.11% | 1 |
|---|
| 2026.01.30 | ₩4,837,293 | ₩4,923,122 | ₩4,737,732 | ₩4,737,732 | -2.06% | 4 |
|---|
| 2026.01.29 | ₩4,737,732 | ₩4,978,052 | ₩4,737,732 | ₩4,840,726 | +2.17% | 7 |
|---|
| 2026.01.28 | ₩4,909,389 | ₩5,149,709 | ₩4,806,395 | ₩4,840,726 | -1.40% | 10 |
|---|
| 2026.01.27 | ₩5,012,383 | ₩5,149,709 | ₩4,806,395 | ₩5,039,848 | +0.55% | 29 |
|---|
| 2026.01.26 | ₩5,149,709 | ₩5,166,875 | ₩5,012,383 | ₩5,081,046 | -1.33% | 3 |
|---|
| 2026.01.23 | ₩5,218,372 | ₩5,527,354 | ₩4,978,052 | ₩5,184,040 | -0.66% | 13 |
|---|
| 2026.01.22 | ₩5,355,697 | ₩5,458,691 | ₩5,218,372 | ₩5,390,028 | +0.64% | 8 |
|---|
| 2026.01.21 | ₩5,321,366 | ₩5,630,348 | ₩4,610,706 | ₩5,424,360 | +1.94% | 8 |
|---|
| 2026.01.20 | ₩5,493,023 | ₩5,493,023 | ₩5,321,366 | ₩5,355,697 | -2.50% | 8 |
|---|
| 2026.01.16 | ₩5,252,703 | ₩5,836,337 | ₩5,252,703 | ₩5,493,023 | +4.58% | 18 |
|---|
| 2026.01.15 | ₩4,878,491 | ₩5,149,709 | ₩4,840,726 | ₩5,149,709 | +5.56% | 8 |
|---|
| 2026.01.14 | ₩5,355,697 | ₩5,390,028 | ₩3,810,785 | ₩5,081,046 | -5.13% | 13 |
|---|
| 2026.01.13 | ₩5,390,028 | ₩5,596,017 | ₩4,772,063 | ₩5,493,023 | +1.91% | 28 |
|---|
| 2026.01.12 | ₩5,046,715 | ₩5,596,017 | ₩4,634,738 | ₩5,390,028 | +6.80% | 36 |
|---|
| 2026.01.09 | ₩4,051,104 | ₩5,149,709 | ₩3,862,282 | ₩5,012,383 | +23.73% | 114 |
|---|
| 2026.01.08 | ₩3,656,293 | ₩4,051,104 | ₩3,536,133 | ₩3,982,442 | +8.92% | 37 |
|---|
| 2026.01.07 | ₩3,567,032 | ₩3,604,796 | ₩3,501,802 | ₩3,536,133 | -0.87% | 7 |
|---|
| 2026.01.06 | ₩3,563,599 | ₩3,563,599 | ₩3,563,599 | ₩3,563,599 | 0.00% | 1 |
|---|
| 2026.01.05 | ₩3,673,459 | ₩3,776,453 | ₩3,536,133 | ₩3,536,133 | -3.74% | 22 |
|---|
| 2026.01.02 | ₩3,673,459 | ₩3,707,790 | ₩3,570,465 | ₩3,570,465 | -2.80% | 4 |
|---|
| 2025.12.31 | ₩3,501,802 | ₩3,742,122 | ₩3,501,802 | ₩3,673,459 | +4.90% | 6 |
|---|
| 2025.12.30 | ₩3,433,139 | ₩3,570,465 | ₩3,433,139 | ₩3,570,465 | +4.00% | 4 |
|---|
| 2025.12.29 | ₩3,467,471 | ₩3,604,796 | ₩3,467,471 | ₩3,570,465 | +2.97% | 3 |
|---|
| 2025.12.26 | ₩3,433,139 | ₩3,570,465 | ₩3,433,139 | ₩3,536,133 | +3.00% | 1 |
|---|
| 2025.12.24 | ₩3,536,133 | ₩3,604,796 | ₩3,467,471 | ₩3,488,069 | -1.36% | 4 |
|---|
| 2025.12.23 | ₩3,405,674 | ₩3,501,802 | ₩3,398,808 | ₩3,405,674 | 0.00% | 4 |
|---|
| 2025.12.22 | ₩3,333,578 | ₩3,518,968 | ₩3,333,578 | ₩3,405,674 | +2.16% | 9 |
|---|
| 2025.12.19 | ₩3,570,465 | ₩3,707,790 | ₩3,405,674 | ₩3,433,139 | -3.85% | 12 |
|---|
| 2025.12.18 | ₩3,632,261 | ₩3,742,122 | ₩3,330,145 | ₩3,381,642 | -6.90% | 25 |
|---|
| 2025.12.17 | ₩3,639,128 | ₩3,639,128 | ₩3,501,802 | ₩3,553,299 | -2.36% | 1 |
|---|
| 2025.12.16 | ₩3,604,796 | ₩3,673,459 | ₩3,433,139 | ₩3,639,128 | +0.95% | 1 |
|---|
| 2025.12.15 | ₩3,604,796 | ₩3,735,255 | ₩3,433,139 | ₩3,570,465 | -0.95% | 16 |
|---|
| 2025.12.12 | ₩3,536,133 | ₩3,845,116 | ₩3,467,471 | ₩3,604,796 | +1.94% | 8 |
|---|
| 2025.12.11 | ₩3,587,630 | ₩3,845,116 | ₩3,433,139 | ₩3,673,459 | +2.39% | 13 |
|---|
| 2025.12.10 | ₩3,501,802 | ₩3,845,116 | ₩3,433,139 | ₩3,639,128 | +3.92% | 18 |
|---|
| 2025.12.09 | ₩3,350,744 | ₩3,621,962 | ₩3,302,680 | ₩3,567,032 | +6.45% | 5 |
|---|
| 2025.12.08 | ₩3,518,968 | ₩3,673,459 | ₩3,364,476 | ₩3,374,776 | -4.10% | 35 |
|---|
| 2025.12.05 | ₩3,124,157 | ₩3,536,133 | ₩3,124,157 | ₩3,433,139 | +9.89% | 2 |
|---|
| 2025.12.04 | ₩3,433,139 | ₩3,587,630 | ₩3,381,642 | ₩3,570,465 | +4.00% | 5 |
|---|
| 2025.12.03 | ₩3,570,465 | ₩3,570,465 | ₩3,433,139 | ₩3,536,133 | -0.96% | 4 |
|---|
| 2025.12.02 | ₩3,330,145 | ₩3,536,133 | ₩3,295,814 | ₩3,536,133 | +6.19% | 1 |
|---|
| 2025.12.01 | ₩3,415,973 | ₩3,570,465 | ₩3,398,808 | ₩3,536,133 | +3.52% | 4 |
|---|
| 2025.11.28 | ₩3,381,642 | ₩3,673,459 | ₩3,361,043 | ₩3,673,459 | +8.63% | 9 |
|---|
| 2025.11.26 | ₩3,295,814 | ₩3,330,145 | ₩3,247,750 | ₩3,295,814 | 0.00% | 23 |
|---|
| 2025.11.25 | ₩3,072,660 | ₩3,072,660 | ₩3,003,997 | ₩3,055,494 | -0.56% | 0 |
|---|
| 2025.11.24 | ₩2,815,174 | ₩3,141,322 | ₩2,815,174 | ₩3,124,157 | +10.98% | 2 |
|---|
| 2025.11.21 | ₩3,089,825 | ₩3,089,825 | ₩2,952,500 | ₩3,089,825 | 0.00% | 2 |
|---|
| 2025.11.20 | ₩3,003,997 | ₩3,089,825 | ₩2,918,168 | ₩3,089,825 | +2.86% | 11 |
|---|
| 2025.11.19 | ₩3,021,163 | ₩3,021,163 | ₩2,835,773 | ₩2,918,168 | -3.41% | 2 |
|---|
| 2025.11.18 | ₩3,021,163 | ₩3,055,494 | ₩2,952,500 | ₩3,055,494 | +1.14% | 7 |
|---|
| 2025.11.17 | ₩3,124,157 | ₩3,227,151 | ₩2,852,939 | ₩3,089,825 | -1.10% | 4 |
|---|
| 2025.11.14 | ₩2,955,933 | ₩3,124,157 | ₩2,818,607 | ₩3,021,163 | +2.21% | 13 |
|---|
| 2025.11.13 | ₩3,223,718 | ₩3,295,814 | ₩2,918,168 | ₩3,113,857 | -3.41% | 4 |
|---|
| 2025.11.12 | ₩2,918,168 | ₩3,223,718 | ₩2,849,506 | ₩3,223,718 | +10.47% | 16 |
|---|
| 2025.11.11 | ₩3,179,087 | ₩3,192,820 | ₩2,952,500 | ₩2,952,500 | -7.13% | 5 |
|---|
| 2025.11.10 | ₩3,179,087 | ₩3,330,145 | ₩3,179,087 | ₩3,203,119 | +0.76% | 11 |
|---|
| 2025.11.07 | ₩3,364,476 | ₩3,398,808 | ₩3,192,820 | ₩3,354,177 | -0.31% | 12 |
|---|
| 2025.11.06 | ₩3,570,465 | ₩3,604,796 | ₩3,172,221 | ₩3,467,471 | -2.88% | 25 |
|---|
| 2025.11.05 | ₩3,604,796 | ₩3,673,459 | ₩3,570,465 | ₩3,673,459 | +1.90% | 4 |
|---|
| 2025.11.04 | ₩3,570,465 | ₩3,742,122 | ₩3,570,465 | ₩3,673,459 | +2.88% | 8 |
|---|
| 2025.11.03 | ₩3,845,116 | ₩3,845,116 | ₩3,470,904 | ₩3,536,133 | -8.04% | 17 |
|---|
| 2025.10.31 | ₩3,879,447 | ₩3,982,442 | ₩3,810,785 | ₩3,913,779 | +0.88% | 9 |
|---|
| 2025.10.30 | ₩3,948,110 | ₩4,085,436 | ₩3,913,779 | ₩3,948,110 | 0.00% | 11 |
|---|
| 2025.10.29 | ₩4,051,104 | ₩4,051,104 | ₩3,879,447 | ₩3,982,442 | -1.69% | 2 |
|---|
| 2025.10.28 | ₩4,085,436 | ₩4,154,099 | ₩3,879,447 | ₩3,879,447 | -5.04% | 7 |
|---|
| 2025.10.27 | ₩4,188,430 | ₩4,188,430 | ₩4,051,104 | ₩4,119,767 | -1.64% | 16 |
|---|
| 2025.10.24 | ₩3,776,453 | ₩4,257,092 | ₩3,776,453 | ₩4,188,430 | +10.91% | 13 |
|---|
| 2025.10.23 | ₩3,948,110 | ₩4,119,767 | ₩3,913,779 | ₩3,982,442 | +0.87% | 14 |
|---|
| 2025.10.22 | ₩3,913,779 | ₩4,119,767 | ₩3,810,785 | ₩3,982,442 | +1.75% | 12 |
|---|
| 2025.10.21 | ₩3,845,116 | ₩4,016,773 | ₩3,845,116 | ₩3,948,110 | +2.68% | 10 |
|---|
| 2025.10.20 | ₩3,810,785 | ₩4,016,773 | ₩3,707,790 | ₩3,845,116 | +0.90% | 13 |
|---|
| 2025.10.17 | ₩3,879,447 | ₩3,927,511 | ₩3,707,790 | ₩3,913,779 | +0.88% | 7 |
|---|
| 2025.10.16 | ₩3,845,116 | ₩3,982,442 | ₩3,776,453 | ₩3,845,116 | 0.00% | 11 |
|---|
| 2025.10.15 | ₩3,948,110 | ₩4,085,436 | ₩3,742,122 | ₩3,742,122 | -5.22% | 9 |
|---|
| 2025.10.14 | ₩4,051,104 | ₩4,051,104 | ₩3,810,785 | ₩3,913,779 | -3.39% | 12 |
|---|
| 2025.10.13 | ₩4,085,436 | ₩4,119,767 | ₩3,742,122 | ₩4,051,104 | -0.84% | 9 |
|---|
| 2025.10.10 | ₩4,325,756 | ₩4,325,756 | ₩3,707,790 | ₩4,119,767 | -4.76% | 27 |
|---|