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 | ₩3,292 | ₩3,292 | ₩3,078 | ₩3,212 | -2.44% | 5.2만 |
| 2026.10.08 | ₩3,386 | ₩3,454 | ₩3,279 | ₩3,346 | -1.19% | 1.4만 |
| 2026.10.07 | ₩3,172 | ₩3,533 | ₩3,172 | ₩3,480 | +9.70% | 3.8만 |
| 2026.10.06 | ₩3,513 | ₩3,520 | ₩3,185 | ₩3,239 | -7.81% | 4.2만 |
| 2026.10.05 | ₩3,493 | ₩3,614 | ₩3,386 | ₩3,527 | +0.96% | 4.4만 |
| 2026.10.02 | ₩3,573 | ₩3,707 | ₩3,507 | ₩3,614 | +1.12% | 2.4만 |
| 2026.10.01 | ₩3,573 | ₩3,721 | ₩3,573 | ₩3,614 | +1.12% | 1.8만 |
| 2026.09.30 | ₩3,627 | ₩3,814 | ₩3,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,654 |
| +0.74% |
| 2.6만 |
| 2026.09.29 | ₩3,734 | ₩3,734 | ₩3,547 | ₩3,681 | -1.43% | 2.9만 |
|---|
| 2026.09.28 | ₩3,895 | ₩3,895 | ₩3,681 | ₩3,868 | -0.69% | 3.2만 |
|---|
| 2026.09.25 | ₩3,881 | ₩3,881 | ₩3,747 | ₩3,881 | 0.00% | 5.3만 |
|---|
| 2026.09.24 | ₩4,055 | ₩4,170 | ₩3,801 | ₩3,975 | -1.98% | 8.3만 |
|---|
| 2026.09.23 | ₩4,484 | ₩4,484 | ₩3,681 | ₩4,229 | -5.67% | 125.3만 |
|---|
| 2026.09.22 | ₩3,734 | ₩3,814 | ₩3,707 | ₩3,814 | +2.15% | 32.3만 |
|---|
| 2026.09.21 | ₩3,747 | ₩3,855 | ₩3,654 | ₩3,681 | -1.79% | 1.7만 |
|---|
| 2026.09.18 | ₩3,948 | ₩3,948 | ₩3,694 | ₩3,841 | -2.71% | 2.1만 |
|---|
| 2026.09.17 | ₩3,855 | ₩4,002 | ₩3,801 | ₩3,921 | +1.74% | 2.2만 |
|---|
| 2026.09.16 | ₩3,734 | ₩4,069 | ₩3,734 | ₩3,774 | +1.08% | 2.8만 |
|---|
| 2026.09.15 | ₩3,801 | ₩3,962 | ₩3,615 | ₩3,774 | -0.70% | 4.9만 |
|---|
| 2026.09.14 | ₩3,761 | ₩3,867 | ₩3,681 | ₩3,734 | -0.71% | 2.3만 |
|---|
| 2026.09.11 | ₩3,868 | ₩3,988 | ₩3,747 | ₩3,828 | -1.04% | 4.1만 |
|---|
| 2026.09.10 | ₩3,814 | ₩3,935 | ₩3,774 | ₩3,848 | +0.88% | 5.3만 |
|---|
| 2026.09.09 | ₩4,550 | ₩4,858 | ₩3,493 | ₩3,855 | -15.29% | 16.6만 |
|---|
| 2026.09.08 | ₩4,497 | ₩4,684 | ₩4,359 | ₩4,564 | +1.49% | 3만 |
|---|
| 2026.09.04 | ₩4,417 | ₩4,751 | ₩4,311 | ₩4,537 | +2.73% | 7만 |
|---|
| 2026.09.03 | ₩4,189 | ₩4,550 | ₩4,109 | ₩4,510 | +7.67% | 13.2만 |
|---|
| 2026.09.02 | ₩4,082 | ₩4,229 | ₩3,921 | ₩4,196 | +2.79% | 5.6만 |
|---|
| 2026.09.01 | ₩3,948 | ₩4,082 | ₩3,814 | ₩4,082 | +3.39% | 2.2만 |
|---|
| 2026.08.31 | ₩4,095 | ₩4,243 | ₩4,083 | ₩4,122 | +0.65% | 1.9만 |
|---|
| 2026.08.28 | ₩4,283 | ₩4,284 | ₩3,881 | ₩4,109 | -4.06% | 8.2만 |
|---|
| 2026.08.27 | ₩4,577 | ₩4,658 | ₩4,219 | ₩4,243 | -7.31% | 10.7만 |
|---|
| 2026.08.26 | ₩4,644 | ₩4,925 | ₩4,484 | ₩4,791 | +3.17% | 13.1만 |
|---|
| 2026.08.25 | ₩4,082 | ₩4,885 | ₩4,002 | ₩4,671 | +14.43% | 13.7만 |
|---|
| 2026.08.24 | ₩4,350 | ₩4,631 | ₩3,948 | ₩4,029 | -7.38% | 10.2만 |
|---|
| 2026.08.21 | ₩4,898 | ₩4,909 | ₩4,363 | ₩4,377 | -10.66% | 7.4만 |
|---|
| 2026.08.20 | ₩5,139 | ₩5,141 | ₩4,791 | ₩4,939 | -3.91% | 8만 |
|---|
| 2026.08.19 | ₩5,621 | ₩5,878 | ₩5,086 | ₩5,139 | -8.57% | 20.8만 |
|---|
| 2026.08.18 | ₩5,501 | ₩6,250 | ₩5,394 | ₩6,009 | +9.25% | 217.4만 |
|---|
| 2026.08.17 | ₩5,340 | ₩7,321 | ₩4,684 | ₩5,461 | +2.26% | 208.7만 |
|---|
| 2026.08.14 | ₩4,765 | ₩5,581 | ₩4,243 | ₩5,327 | +11.80% | 108.4만 |
|---|
| 2026.08.13 | ₩4,015 | ₩4,363 | ₩3,962 | ₩4,363 | +8.67% | 12.8만 |
|---|
| 2026.08.12 | ₩3,721 | ₩4,229 | ₩3,614 | ₩4,203 | +12.95% | 20.7만 |
|---|
| 2026.08.11 | ₩4,122 | ₩4,604 | ₩4,122 | ₩4,417 | +7.14% | 21.1만 |
|---|
| 2026.08.10 | ₩4,042 | ₩4,283 | ₩3,988 | ₩4,256 | +5.30% | 8.2만 |
|---|
| 2026.08.07 | ₩3,962 | ₩4,149 | ₩3,908 | ₩4,149 | +4.73% | 4.3만 |
|---|
| 2026.08.06 | ₩4,176 | ₩4,176 | ₩3,828 | ₩4,015 | -3.85% | 4.9만 |
|---|
| 2026.08.05 | ₩4,229 | ₩4,310 | ₩4,069 | ₩4,310 | +1.90% | 7만 |
|---|
| 2026.08.04 | ₩4,095 | ₩4,497 | ₩4,069 | ₩4,283 | +4.58% | 8.8만 |
|---|
| 2026.08.03 | ₩3,855 | ₩4,604 | ₩3,747 | ₩4,390 | +13.89% | 162.6만 |
|---|
| 2026.07.31 | ₩3,962 | ₩4,470 | ₩3,908 | ₩3,962 | 0.00% | 64만 |
|---|
| 2026.07.30 | ₩4,015 | ₩4,203 | ₩3,935 | ₩4,015 | 0.00% | 4.9만 |
|---|
| 2026.07.29 | ₩4,095 | ₩4,176 | ₩3,881 | ₩4,015 | -1.96% | 5.5만 |
|---|
| 2026.07.28 | ₩4,470 | ₩4,470 | ₩4,015 | ₩4,336 | -2.99% | 7.7만 |
|---|
| 2026.07.27 | ₩4,417 | ₩4,631 | ₩4,363 | ₩4,604 | +4.24% | 7.4만 |
|---|
| 2026.07.24 | ₩4,497 | ₩4,658 | ₩4,256 | ₩4,524 | +0.60% | 11.7만 |
|---|
| 2026.07.23 | ₩4,818 | ₩5,113 | ₩4,550 | ₩4,658 | -3.33% | 25만 |
|---|
| 2026.07.22 | ₩5,407 | ₩7,495 | ₩4,818 | ₩5,006 | -7.43% | 104.5만 |
|---|
| 2026.07.21 | ₩5,166 | ₩5,594 | ₩4,684 | ₩5,514 | +6.74% | 12.4만 |
|---|
| 2026.07.20 | ₩5,594 | ₩5,755 | ₩5,380 | ₩5,594 | 0.00% | 7.1만 |
|---|
| 2026.07.17 | ₩5,568 | ₩6,237 | ₩5,487 | ₩5,862 | +5.29% | 11.5만 |
|---|
| 2026.07.16 | ₩5,782 | ₩6,397 | ₩5,782 | ₩5,969 | +3.24% | 12.9만 |
|---|
| 2026.07.15 | ₩6,719 | ₩6,719 | ₩5,889 | ₩6,157 | -8.37% | 31.1만 |
|---|
| 2026.07.14 | ₩7,522 | ₩11,430 | ₩7,147 | ₩7,629 | +1.42% | 576.8만 |
|---|
| 2026.07.13 | ₩6,879 | ₩8,271 | ₩6,290 | ₩7,120 | +3.50% | 45.4만 |
|---|
| 2026.07.10 | ₩43,631 | ₩50,858 | ₩8,298 | ₩9,610 | -77.98% | 465.2만 |
|---|
| 2026.07.09 | ₩27,303 | ₩28,909 | ₩26,500 | ₩28,641 | +4.90% | 13.7만 |
|---|
| 2026.07.08 | ₩27,571 | ₩29,177 | ₩26,768 | ₩28,106 | +1.94% | 5.1천 |
|---|
| 2026.07.07 | ₩27,838 | ₩31,050 | ₩26,768 | ₩29,712 | +6.73% | 1.4만 |
|---|
| 2026.07.06 | ₩26,768 | ₩31,586 | ₩26,339 | ₩29,444 | +10.00% | 2.1만 |
|---|
| 2026.07.02 | ₩26,768 | ₩28,106 | ₩26,098 | ₩28,106 | +5.00% | 3.7만 |
|---|
| 2026.07.01 | ₩26,527 | ₩28,641 | ₩26,018 | ₩27,838 | +4.94% | 1.1만 |
|---|
| 2026.06.30 | ₩26,473 | ₩31,318 | ₩25,429 | ₩27,571 | +4.15% | 11.8만 |
|---|
| 2026.06.29 | ₩27,571 | ₩27,571 | ₩26,768 | ₩27,303 | -0.97% | 1.7천 |
|---|
| 2026.06.26 | ₩27,571 | ₩28,374 | ₩26,768 | ₩27,838 | +0.97% | 2.4천 |
|---|
| 2026.06.25 | ₩28,909 | ₩28,909 | ₩26,232 | ₩28,641 | -0.93% | 5.9천 |
|---|
| 2026.06.24 | ₩28,909 | ₩29,980 | ₩28,641 | ₩29,712 | +2.78% | 7.5천 |
|---|
| 2026.06.23 | ₩29,444 | ₩31,853 | ₩27,838 | ₩30,783 | +4.55% | 7만 |
|---|
| 2026.06.22 | ₩30,515 | ₩30,783 | ₩28,106 | ₩29,980 | -1.75% | 6.8천 |
|---|
| 2026.06.18 | ₩27,838 | ₩31,853 | ₩27,303 | ₩31,586 | +13.46% | 1.1만 |
|---|
| 2026.06.17 | ₩27,303 | ₩32,121 | ₩25,965 | ₩28,909 | +5.88% | 21.6만 |
|---|
| 2026.06.16 | ₩27,571 | ₩29,980 | ₩26,473 | ₩28,374 | +2.91% | 1만 |
|---|
| 2026.06.15 | ₩25,135 | ₩27,838 | ₩24,653 | ₩27,704 | +10.22% | 8.6천 |
|---|
| 2026.06.12 | ₩25,697 | ₩26,768 | ₩24,385 | ₩25,429 | -1.04% | 8.6천 |
|---|
| 2026.06.11 | ₩28,106 | ₩30,649 | ₩25,697 | ₩28,106 | 0.00% | 2.8만 |
|---|
| 2026.06.10 | ₩25,429 | ₩31,586 | ₩24,626 | ₩30,247 | +18.95% | 10.3만 |
|---|
| 2026.06.09 | ₩25,429 | ₩29,444 | ₩22,752 | ₩26,179 | +2.95% | 34.6만 |
|---|
| 2026.06.08 | ₩23,609 | ₩54,606 | ₩21,521 | ₩25,697 | +8.84% | 25.1만 |
|---|
| 2026.06.05 | ₩29,980 | ₩29,980 | ₩22,485 | ₩23,689 | -20.98% | 2.4만 |
|---|
| 2026.06.04 | ₩27,838 | ₩32,121 | ₩27,035 | ₩32,121 | +15.38% | 5.6천 |
|---|
| 2026.06.03 | ₩32,656 | ₩32,656 | ₩27,571 | ₩29,177 | -10.66% | 7.1천 |
|---|
| 2026.06.02 | ₩33,460 | ₩35,601 | ₩31,318 | ₩32,924 | -1.60% | 1.2만 |
|---|
| 2026.06.01 | ₩27,303 | ₩33,861 | ₩27,169 | ₩32,389 | +18.63% | 1.9만 |
|---|
| 2026.05.29 | ₩26,768 | ₩28,374 | ₩24,091 | ₩28,106 | +5.00% | 1.1만 |
|---|
| 2026.05.28 | ₩23,636 | ₩28,374 | ₩23,636 | ₩27,303 | +15.52% | 9.9천 |
|---|
| 2026.05.27 | ₩24,359 | ₩26,553 | ₩20,879 | ₩26,473 | +8.68% | 2.3만 |
|---|
| 2026.05.26 | ₩29,712 | ₩30,783 | ₩27,169 | ₩29,177 | -1.80% | 2.6만 |
|---|
| 2026.05.22 | ₩36,136 | ₩36,136 | ₩32,656 | ₩35,869 | -0.74% | 3만 |
|---|
| 2026.05.21 | ₩43,631 | ₩44,167 | ₩37,207 | ₩41,222 | -5.52% | 2.4만 |
|---|
| 2026.05.20 | ₩51,394 | ₩58,246 | ₩41,115 | ₩47,968 | -6.67% | 12.9만 |
|---|
| 2026.05.19 | ₩51,394 | ₩58,246 | ₩44,541 | ₩47,968 | -6.67% | 34만 |
|---|
| 2026.05.18 | ₩71,951 | ₩71,951 | ₩54,820 | ₩61,673 | -14.29% | 3.8만 |
|---|
| 2026.05.15 | ₩71,951 | ₩85,656 | ₩71,951 | ₩78,804 | +9.52% | 4.1만 |
|---|
| 2026.05.14 | ₩95,935 | ₩95,935 | ₩78,804 | ₩89,083 | -7.14% | 6.2만 |
|---|
| 2026.05.13 | ₩116,493 | ₩130,198 | ₩95,935 | ₩119,919 | +2.94% | 9.7만 |
|---|
| 2026.05.12 | ₩137,050 | ₩143,903 | ₩123,345 | ₩140,476 | +2.50% | 17만 |
|---|
| 2026.05.11 | ₩219,280 | ₩226,133 | ₩137,050 | ₩154,181 | -29.69% | 10.6만 |
|---|
| 2026.05.08 | ₩2,353,836 | ₩2,569,690 | ₩2,192,802 | ₩2,501,165 | +6.26% | 3 |
|---|
| 2026.05.07 | ₩2,573,116 | ₩2,888,331 | ₩2,278,458 | ₩2,425,787 | -5.73% | 12 |
|---|
| 2026.05.06 | ₩2,535,427 | ₩2,535,427 | ₩2,295,589 | ₩2,295,589 | -9.46% | 4 |
|---|
| 2026.05.05 | ₩2,398,377 | ₩2,525,148 | ₩2,161,965 | ₩2,319,573 | -3.29% | 15 |
|---|
| 2026.05.04 | ₩2,484,033 | ₩2,614,231 | ₩2,261,327 | ₩2,436,066 | -1.93% | 12 |
|---|
| 2026.05.01 | ₩2,357,262 | ₩2,672,477 | ₩1,785,078 | ₩2,535,427 | +7.56% | 79 |
|---|
| 2026.04.30 | ₩3,254,940 | ₩3,254,940 | ₩1,541,814 | ₩2,484,033 | -23.68% | 188 |
|---|
| 2026.04.29 | ₩3,700,353 | ₩3,700,353 | ₩2,984,266 | ₩3,254,940 | -12.04% | 21 |
|---|
| 2026.04.28 | ₩3,871,666 | ₩3,871,666 | ₩3,563,303 | ₩3,631,828 | -6.19% | 3 |
|---|
| 2026.04.27 | ₩3,974,453 | ₩4,042,978 | ₩3,597,565 | ₩3,803,141 | -4.31% | 7 |
|---|
| 2026.04.24 | ₩3,940,191 | ₩3,940,191 | ₩3,666,090 | ₩3,905,928 | -0.87% | 3 |
|---|
| 2026.04.23 | ₩3,837,403 | ₩3,940,191 | ₩3,460,515 | ₩3,768,878 | -1.79% | 4 |
|---|
| 2026.04.22 | ₩3,837,403 | ₩4,042,978 | ₩3,700,353 | ₩3,940,191 | +2.68% | 47 |
|---|
| 2026.04.21 | ₩3,820,272 | ₩3,820,272 | ₩3,666,090 | ₩3,803,141 | -0.45% | 1 |
|---|
| 2026.04.20 | ₩3,734,615 | ₩3,871,666 | ₩3,700,353 | ₩3,768,878 | +0.92% | 2 |
|---|
| 2026.04.17 | ₩3,854,534 | ₩3,854,534 | ₩3,837,403 | ₩3,837,403 | -0.44% | 0 |
|---|
| 2026.04.16 | ₩3,803,141 | ₩3,837,403 | ₩3,734,615 | ₩3,768,878 | -0.90% | 3 |
|---|
| 2026.04.15 | ₩3,871,666 | ₩3,888,797 | ₩3,700,353 | ₩3,837,403 | -0.88% | 1 |
|---|
| 2026.04.14 | ₩3,905,928 | ₩3,905,928 | ₩3,700,353 | ₩3,871,666 | -0.88% | 1 |
|---|
| 2026.04.13 | ₩3,700,353 | ₩3,888,797 | ₩3,597,565 | ₩3,700,353 | 0.00% | 1 |
|---|
| 2026.04.10 | ₩3,837,403 | ₩3,837,403 | ₩3,529,040 | ₩3,666,090 | -4.46% | 3 |
|---|
| 2026.04.09 | ₩3,734,615 | ₩3,837,403 | ₩3,666,090 | ₩3,803,141 | +1.83% | 1 |
|---|
| 2026.04.08 | ₩3,837,403 | ₩3,837,403 | ₩3,563,303 | ₩3,700,353 | -3.57% | 1 |
|---|
| 2026.04.07 | ₩3,734,615 | ₩3,905,928 | ₩3,494,778 | ₩3,494,778 | -6.42% | 2 |
|---|
| 2026.04.06 | ₩3,529,040 | ₩3,823,698 | ₩3,529,040 | ₩3,597,565 | +1.94% | 1 |
|---|
| 2026.04.02 | ₩3,563,303 | ₩3,666,090 | ₩3,460,515 | ₩3,460,515 | -2.88% | 1 |
|---|
| 2026.04.01 | ₩3,460,515 | ₩3,666,090 | ₩3,460,515 | ₩3,563,303 | +2.97% | 2 |
|---|
| 2026.03.31 | ₩3,460,515 | ₩3,631,828 | ₩3,460,515 | ₩3,494,778 | +0.99% | 1 |
|---|
| 2026.03.30 | ₩3,631,828 | ₩3,734,615 | ₩3,597,565 | ₩3,597,565 | -0.94% | 7 |
|---|
| 2026.03.27 | ₩4,060,110 | ₩4,060,110 | ₩3,323,465 | ₩3,803,141 | -6.33% | 31 |
|---|
| 2026.03.26 | ₩4,214,291 | ₩4,454,129 | ₩4,145,766 | ₩4,454,129 | +5.69% | 2 |
|---|
| 2026.03.25 | ₩4,042,978 | ₩4,488,391 | ₩4,042,978 | ₩4,282,816 | +5.93% | 6 |
|---|
| 2026.03.24 | ₩4,282,816 | ₩4,454,129 | ₩4,282,816 | ₩4,351,341 | +1.60% | 3 |
|---|
| 2026.03.23 | ₩4,180,028 | ₩4,337,636 | ₩4,111,503 | ₩4,317,079 | +3.28% | 11 |
|---|
| 2026.03.20 | ₩3,940,191 | ₩4,180,028 | ₩3,768,878 | ₩3,991,584 | +1.30% | 7 |
|---|
| 2026.03.19 | ₩3,779,157 | ₩4,111,503 | ₩3,779,157 | ₩4,025,847 | +6.53% | 3 |
|---|
| 2026.03.18 | ₩3,905,928 | ₩4,180,028 | ₩3,905,928 | ₩3,974,453 | +1.75% | 4 |
|---|
| 2026.03.17 | ₩3,700,353 | ₩3,905,928 | ₩3,700,353 | ₩3,905,928 | +5.56% | 1 |
|---|
| 2026.03.16 | ₩3,734,615 | ₩3,772,304 | ₩3,734,615 | ₩3,768,878 | +0.92% | 0 |
|---|
| 2026.03.13 | ₩4,042,978 | ₩4,042,978 | ₩4,042,978 | ₩4,042,978 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩4,042,978 | ₩4,042,978 | ₩4,042,978 | ₩4,042,978 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩3,837,403 | ₩3,940,191 | ₩3,837,403 | ₩3,940,191 | +2.68% | 0 |
|---|
| 2026.03.10 | ₩4,008,716 | ₩4,008,716 | ₩3,974,453 | ₩3,974,453 | -0.85% | 2 |
|---|
| 2026.03.09 | ₩3,803,141 | ₩3,871,666 | ₩3,803,141 | ₩3,871,666 | +1.80% | 1 |
|---|
| 2026.03.06 | ₩3,734,615 | ₩4,128,635 | ₩3,734,615 | ₩4,111,503 | +10.09% | 2 |
|---|
| 2026.03.05 | ₩3,803,141 | ₩3,803,141 | ₩3,768,878 | ₩3,768,878 | -0.90% | 1 |
|---|
| 2026.03.04 | ₩3,837,403 | ₩3,940,191 | ₩3,772,304 | ₩3,940,191 | +2.68% | 3 |
|---|
| 2026.03.03 | ₩4,111,503 | ₩4,282,816 | ₩3,803,141 | ₩3,803,141 | -7.50% | 11 |
|---|
| 2026.03.02 | ₩4,402,735 | ₩4,402,735 | ₩4,402,735 | ₩4,402,735 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩4,008,716 | ₩4,402,735 | ₩4,008,716 | ₩4,402,735 | +9.83% | 1 |
|---|
| 2026.02.26 | ₩4,762,491 | ₩4,796,754 | ₩4,162,897 | ₩4,162,897 | -12.59% | 1 |
|---|
| 2026.02.25 | ₩4,728,229 | ₩5,105,117 | ₩3,974,453 | ₩4,282,816 | -9.42% | 5 |
|---|
| 2026.02.24 | ₩3,940,191 | ₩3,940,191 | ₩3,940,191 | ₩3,940,191 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩3,666,090 | ₩3,905,928 | ₩3,666,090 | ₩3,905,928 | +6.54% | 0 |
|---|
| 2026.02.20 | ₩3,700,353 | ₩3,768,878 | ₩3,700,353 | ₩3,768,878 | +1.85% | 1 |
|---|
| 2026.02.19 | ₩3,837,403 | ₩3,837,403 | ₩3,837,403 | ₩3,837,403 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩4,077,241 | ₩4,077,241 | ₩4,008,716 | ₩4,008,716 | -1.68% | 2 |
|---|
| 2026.02.17 | ₩4,180,028 | ₩4,186,881 | ₩4,145,766 | ₩4,145,766 | -0.82% | 2 |
|---|
| 2026.02.13 | ₩4,214,291 | ₩4,248,553 | ₩3,700,353 | ₩4,145,766 | -1.63% | 9 |
|---|
| 2026.02.12 | ₩4,248,553 | ₩4,282,816 | ₩4,214,291 | ₩4,214,291 | -0.81% | 2 |
|---|
| 2026.02.11 | ₩4,214,291 | ₩4,872,132 | ₩4,214,291 | ₩4,248,553 | +0.81% | 3 |
|---|
| 2026.02.10 | ₩4,008,716 | ₩4,282,816 | ₩4,008,716 | ₩4,214,291 | +5.13% | 4 |
|---|
| 2026.02.09 | ₩3,803,141 | ₩4,145,766 | ₩3,768,878 | ₩4,145,766 | +9.01% | 11 |
|---|
| 2026.02.06 | ₩3,940,191 | ₩4,145,766 | ₩3,254,940 | ₩3,768,878 | -4.35% | 47 |
|---|
| 2026.02.05 | ₩4,659,704 | ₩4,693,966 | ₩4,145,766 | ₩4,214,291 | -9.56% | 9 |
|---|
| 2026.02.04 | ₩4,625,441 | ₩4,669,983 | ₩4,556,916 | ₩4,556,916 | -1.48% | 3 |
|---|
| 2026.02.03 | ₩4,659,704 | ₩4,813,885 | ₩4,659,704 | ₩4,693,966 | +0.74% | 4 |
|---|
| 2026.02.02 | ₩4,865,279 | ₩4,916,673 | ₩4,762,491 | ₩4,762,491 | -2.11% | 1 |
|---|
| 2026.01.30 | ₩4,827,590 | ₩4,913,247 | ₩4,728,229 | ₩4,728,229 | -2.06% | 4 |
|---|
| 2026.01.29 | ₩4,728,229 | ₩4,968,067 | ₩4,728,229 | ₩4,831,017 | +2.17% | 7 |
|---|
| 2026.01.28 | ₩4,899,542 | ₩5,139,379 | ₩4,796,754 | ₩4,831,017 | -1.40% | 10 |
|---|
| 2026.01.27 | ₩5,002,329 | ₩5,139,379 | ₩4,796,754 | ₩5,029,739 | +0.55% | 29 |
|---|
| 2026.01.26 | ₩5,139,379 | ₩5,156,511 | ₩5,002,329 | ₩5,070,854 | -1.33% | 3 |
|---|
| 2026.01.23 | ₩5,207,904 | ₩5,516,267 | ₩4,968,067 | ₩5,173,642 | -0.66% | 13 |
|---|
| 2026.01.22 | ₩5,344,954 | ₩5,447,742 | ₩5,207,904 | ₩5,379,217 | +0.64% | 8 |
|---|
| 2026.01.21 | ₩5,310,692 | ₩5,619,054 | ₩4,601,458 | ₩5,413,479 | +1.94% | 8 |
|---|
| 2026.01.20 | ₩5,482,004 | ₩5,482,004 | ₩5,310,692 | ₩5,344,954 | -2.50% | 8 |
|---|
| 2026.01.16 | ₩5,242,167 | ₩5,824,630 | ₩5,242,167 | ₩5,482,004 | +4.58% | 18 |
|---|
| 2026.01.15 | ₩4,868,705 | ₩5,139,379 | ₩4,831,017 | ₩5,139,379 | +5.56% | 8 |
|---|
| 2026.01.14 | ₩5,344,954 | ₩5,379,217 | ₩3,803,141 | ₩5,070,854 | -5.13% | 13 |
|---|
| 2026.01.13 | ₩5,379,217 | ₩5,584,792 | ₩4,762,491 | ₩5,482,004 | +1.91% | 28 |
|---|
| 2026.01.12 | ₩5,036,592 | ₩5,584,792 | ₩4,625,441 | ₩5,379,217 | +6.80% | 36 |
|---|
| 2026.01.09 | ₩4,042,978 | ₩5,139,379 | ₩3,854,534 | ₩5,002,329 | +23.73% | 114 |
|---|
| 2026.01.08 | ₩3,648,959 | ₩4,042,978 | ₩3,529,040 | ₩3,974,453 | +8.92% | 37 |
|---|
| 2026.01.07 | ₩3,559,877 | ₩3,597,565 | ₩3,494,778 | ₩3,529,040 | -0.87% | 7 |
|---|
| 2026.01.06 | ₩3,556,450 | ₩3,556,450 | ₩3,556,450 | ₩3,556,450 | 0.00% | 1 |
|---|
| 2026.01.05 | ₩3,666,090 | ₩3,768,878 | ₩3,529,040 | ₩3,529,040 | -3.74% | 22 |
|---|
| 2026.01.02 | ₩3,666,090 | ₩3,700,353 | ₩3,563,303 | ₩3,563,303 | -2.80% | 4 |
|---|
| 2025.12.31 | ₩3,494,778 | ₩3,734,615 | ₩3,494,778 | ₩3,666,090 | +4.90% | 6 |
|---|
| 2025.12.30 | ₩3,426,253 | ₩3,563,303 | ₩3,426,253 | ₩3,563,303 | +4.00% | 4 |
|---|
| 2025.12.29 | ₩3,460,515 | ₩3,597,565 | ₩3,460,515 | ₩3,563,303 | +2.97% | 3 |
|---|
| 2025.12.26 | ₩3,426,253 | ₩3,563,303 | ₩3,426,253 | ₩3,529,040 | +3.00% | 1 |
|---|
| 2025.12.24 | ₩3,529,040 | ₩3,597,565 | ₩3,460,515 | ₩3,481,073 | -1.36% | 4 |
|---|
| 2025.12.23 | ₩3,398,843 | ₩3,494,778 | ₩3,391,990 | ₩3,398,843 | 0.00% | 4 |
|---|
| 2025.12.22 | ₩3,326,891 | ₩3,511,909 | ₩3,326,891 | ₩3,398,843 | +2.16% | 9 |
|---|
| 2025.12.19 | ₩3,563,303 | ₩3,700,353 | ₩3,398,843 | ₩3,426,253 | -3.85% | 12 |
|---|
| 2025.12.18 | ₩3,624,975 | ₩3,734,615 | ₩3,323,465 | ₩3,374,859 | -6.90% | 25 |
|---|
| 2025.12.17 | ₩3,631,828 | ₩3,631,828 | ₩3,494,778 | ₩3,546,172 | -2.36% | 1 |
|---|
| 2025.12.16 | ₩3,597,565 | ₩3,666,090 | ₩3,426,253 | ₩3,631,828 | +0.95% | 1 |
|---|
| 2025.12.15 | ₩3,597,565 | ₩3,727,763 | ₩3,426,253 | ₩3,563,303 | -0.95% | 16 |
|---|
| 2025.12.12 | ₩3,529,040 | ₩3,837,403 | ₩3,460,515 | ₩3,597,565 | +1.94% | 8 |
|---|
| 2025.12.11 | ₩3,580,434 | ₩3,837,403 | ₩3,426,253 | ₩3,666,090 | +2.39% | 13 |
|---|
| 2025.12.10 | ₩3,494,778 | ₩3,837,403 | ₩3,426,253 | ₩3,631,828 | +3.92% | 18 |
|---|
| 2025.12.09 | ₩3,344,023 | ₩3,614,697 | ₩3,296,055 | ₩3,559,877 | +6.45% | 5 |
|---|
| 2025.12.08 | ₩3,511,909 | ₩3,666,090 | ₩3,357,728 | ₩3,368,006 | -4.10% | 35 |
|---|
| 2025.12.05 | ₩3,117,890 | ₩3,529,040 | ₩3,117,890 | ₩3,426,253 | +9.89% | 2 |
|---|
| 2025.12.04 | ₩3,426,253 | ₩3,580,434 | ₩3,374,859 | ₩3,563,303 | +4.00% | 5 |
|---|
| 2025.12.03 | ₩3,563,303 | ₩3,563,303 | ₩3,426,253 | ₩3,529,040 | -0.96% | 4 |
|---|
| 2025.12.02 | ₩3,323,465 | ₩3,529,040 | ₩3,289,203 | ₩3,529,040 | +6.19% | 1 |
|---|
| 2025.12.01 | ₩3,409,121 | ₩3,563,303 | ₩3,391,990 | ₩3,529,040 | +3.52% | 4 |
|---|
| 2025.11.28 | ₩3,374,859 | ₩3,666,090 | ₩3,354,301 | ₩3,666,090 | +8.63% | 9 |
|---|
| 2025.11.26 | ₩3,289,203 | ₩3,323,465 | ₩3,241,235 | ₩3,289,203 | 0.00% | 23 |
|---|
| 2025.11.25 | ₩3,066,496 | ₩3,066,496 | ₩2,997,971 | ₩3,049,365 | -0.56% | 0 |
|---|
| 2025.11.24 | ₩2,809,527 | ₩3,135,021 | ₩2,809,527 | ₩3,117,890 | +10.98% | 2 |
|---|
| 2025.11.21 | ₩3,083,628 | ₩3,083,628 | ₩2,946,578 | ₩3,083,628 | 0.00% | 2 |
|---|
| 2025.11.20 | ₩2,997,971 | ₩3,083,628 | ₩2,912,315 | ₩3,083,628 | +2.86% | 11 |
|---|
| 2025.11.19 | ₩3,015,103 | ₩3,015,103 | ₩2,830,085 | ₩2,912,315 | -3.41% | 2 |
|---|
| 2025.11.18 | ₩3,015,103 | ₩3,049,365 | ₩2,946,578 | ₩3,049,365 | +1.14% | 7 |
|---|
| 2025.11.17 | ₩3,117,890 | ₩3,220,678 | ₩2,847,216 | ₩3,083,628 | -1.10% | 4 |
|---|
| 2025.11.14 | ₩2,950,004 | ₩3,117,890 | ₩2,812,954 | ₩3,015,103 | +2.21% | 13 |
|---|
| 2025.11.13 | ₩3,217,251 | ₩3,289,203 | ₩2,912,315 | ₩3,107,611 | -3.41% | 4 |
|---|
| 2025.11.12 | ₩2,912,315 | ₩3,217,251 | ₩2,843,790 | ₩3,217,251 | +10.47% | 16 |
|---|
| 2025.11.11 | ₩3,172,710 | ₩3,186,415 | ₩2,946,578 | ₩2,946,578 | -7.13% | 5 |
|---|
| 2025.11.10 | ₩3,172,710 | ₩3,323,465 | ₩3,172,710 | ₩3,196,694 | +0.76% | 11 |
|---|
| 2025.11.07 | ₩3,357,728 | ₩3,391,990 | ₩3,186,415 | ₩3,347,449 | -0.31% | 12 |
|---|
| 2025.11.06 | ₩3,563,303 | ₩3,597,565 | ₩3,165,858 | ₩3,460,515 | -2.88% | 25 |
|---|
| 2025.11.05 | ₩3,597,565 | ₩3,666,090 | ₩3,563,303 | ₩3,666,090 | +1.90% | 4 |
|---|
| 2025.11.04 | ₩3,563,303 | ₩3,734,615 | ₩3,563,303 | ₩3,666,090 | +2.88% | 8 |
|---|
| 2025.11.03 | ₩3,837,403 | ₩3,837,403 | ₩3,463,941 | ₩3,529,040 | -8.04% | 17 |
|---|
| 2025.10.31 | ₩3,871,666 | ₩3,974,453 | ₩3,803,141 | ₩3,905,928 | +0.88% | 9 |
|---|
| 2025.10.30 | ₩3,940,191 | ₩4,077,241 | ₩3,905,928 | ₩3,940,191 | 0.00% | 11 |
|---|
| 2025.10.29 | ₩4,042,978 | ₩4,042,978 | ₩3,871,666 | ₩3,974,453 | -1.69% | 2 |
|---|
| 2025.10.28 | ₩4,077,241 | ₩4,145,766 | ₩3,871,666 | ₩3,871,666 | -5.04% | 7 |
|---|
| 2025.10.27 | ₩4,180,028 | ₩4,180,028 | ₩4,042,978 | ₩4,111,503 | -1.64% | 16 |
|---|
| 2025.10.24 | ₩3,768,878 | ₩4,248,553 | ₩3,768,878 | ₩4,180,028 | +10.91% | 13 |
|---|
| 2025.10.23 | ₩3,940,191 | ₩4,111,503 | ₩3,905,928 | ₩3,974,453 | +0.87% | 14 |
|---|
| 2025.10.22 | ₩3,905,928 | ₩4,111,503 | ₩3,803,141 | ₩3,974,453 | +1.75% | 12 |
|---|
| 2025.10.21 | ₩3,837,403 | ₩4,008,716 | ₩3,837,403 | ₩3,940,191 | +2.68% | 10 |
|---|
| 2025.10.20 | ₩3,803,141 | ₩4,008,716 | ₩3,700,353 | ₩3,837,403 | +0.90% | 13 |
|---|
| 2025.10.17 | ₩3,871,666 | ₩3,919,633 | ₩3,700,353 | ₩3,905,928 | +0.88% | 7 |
|---|
| 2025.10.16 | ₩3,837,403 | ₩3,974,453 | ₩3,768,878 | ₩3,837,403 | 0.00% | 11 |
|---|
| 2025.10.15 | ₩3,940,191 | ₩4,077,241 | ₩3,734,615 | ₩3,734,615 | -5.22% | 9 |
|---|
| 2025.10.14 | ₩4,042,978 | ₩4,042,978 | ₩3,803,141 | ₩3,905,928 | -3.39% | 12 |
|---|
| 2025.10.13 | ₩4,077,241 | ₩4,111,503 | ₩3,734,615 | ₩4,042,978 | -0.84% | 9 |
|---|
| 2025.10.10 | ₩4,317,079 | ₩4,317,079 | ₩3,700,353 | ₩4,111,503 | -4.76% | 27 |
|---|