시장 데이터를 불러오는 중
전체 종목
Happen, Inc. - Common Stock 과거 주가
Happen, Inc. - Common Stock · HAPN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Happen, Inc. - Common Stock · HAPN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,537 | ₩20,537 | ₩20,129 | ₩20,256 | -1.37% | 237.2만 |
| 2026.10.08 | ₩19,949 | ₩20,517 | ₩19,723 | ₩20,470 | +2.61% | 346.5만 |
| 2026.10.07 | ₩20,376 | ₩20,456 | ₩19,775 | ₩20,243 | -0.66% | 210.1만 |
| 2026.10.06 | ₩20,844 | ₩20,931 | ₩20,423 | ₩20,497 | -1.67% | 114.9만 |
| 2026.10.05 | ₩20,670 | ₩20,937 | ₩20,497 | ₩20,643 | -0.13% | 105.8만 |
| 2026.10.02 | ₩21,071 | ₩21,191 | ₩20,403 | ₩20,537 | -2.53% | 166.5만 |
| 2026.10.01 | ₩19,722 | ₩20,603 | ₩19,468 | ₩20,563 | +4.27% | 271.5만 |
| 2026.09.30 | ₩20,002 | ₩20,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,442 |
| ₩19,735 |
| -1.34% |
| 128.6만 |
| 2026.09.29 | ₩20,056 | ₩20,356 | ₩19,749 | ₩19,922 | -0.67% | 270.3만 |
|---|
| 2026.09.28 | ₩19,869 | ₩20,076 | ₩19,508 | ₩19,896 | +0.13% | 161.7만 |
|---|
| 2026.09.25 | ₩20,603 | ₩20,784 | ₩19,949 | ₩20,069 | -2.59% | 218.5만 |
|---|
| 2026.09.24 | ₩20,256 | ₩20,537 | ₩19,989 | ₩20,497 | +1.19% | 168.3만 |
|---|
| 2026.09.23 | ₩21,218 | ₩21,218 | ₩20,149 | ₩20,229 | -4.66% | 197.6만 |
|---|
| 2026.09.22 | ₩22,045 | ₩22,059 | ₩21,311 | ₩21,378 | -3.03% | 166.3만 |
|---|
| 2026.09.21 | ₩21,578 | ₩21,952 | ₩21,498 | ₩21,632 | +0.25% | 84.8만 |
|---|
| 2026.09.18 | ₩21,378 | ₩21,712 | ₩21,378 | ₩21,605 | +1.06% | 221.7만 |
|---|
| 2026.09.17 | ₩22,179 | ₩22,179 | ₩21,324 | ₩21,578 | -2.71% | 203만 |
|---|
| 2026.09.16 | ₩21,925 | ₩21,965 | ₩21,318 | ₩21,712 | -0.97% | 128.3만 |
|---|
| 2026.09.15 | ₩22,272 | ₩22,313 | ₩21,698 | ₩21,912 | -1.62% | 205.1만 |
|---|
| 2026.09.14 | ₩22,246 | ₩22,499 | ₩22,192 | ₩22,313 | +0.30% | 170.1만 |
|---|
| 2026.09.11 | ₩22,700 | ₩22,900 | ₩22,299 | ₩22,433 | -1.18% | 146.3만 |
|---|
| 2026.09.10 | ₩22,259 | ₩22,459 | ₩22,032 | ₩22,299 | +0.18% | 83.6만 |
|---|
| 2026.09.09 | ₩23,207 | ₩23,207 | ₩22,366 | ₩22,473 | -3.16% | 101.5만 |
|---|
| 2026.09.08 | ₩23,528 | ₩23,695 | ₩23,082 | ₩23,354 | -0.74% | 114.6만 |
|---|
| 2026.09.04 | ₩23,247 | ₩23,741 | ₩23,160 | ₩23,701 | +1.95% | 81만 |
|---|
| 2026.09.03 | ₩23,448 | ₩23,875 | ₩23,194 | ₩23,474 | +0.11% | 99.7만 |
|---|
| 2026.09.02 | ₩22,433 | ₩23,434 | ₩22,433 | ₩23,180 | +3.33% | 74.5만 |
|---|
| 2026.09.01 | ₩23,074 | ₩23,414 | ₩22,239 | ₩22,393 | -2.95% | 135.9만 |
|---|
| 2026.08.31 | ₩23,637 | ₩23,715 | ₩23,154 | ₩23,474 | -0.69% | 104.9만 |
|---|
| 2026.08.28 | ₩24,703 | ₩24,810 | ₩23,821 | ₩23,888 | -3.30% | 102.3만 |
|---|
| 2026.08.27 | ₩24,596 | ₩24,783 | ₩24,262 | ₩24,629 | +0.14% | 75만 |
|---|
| 2026.08.26 | ₩24,382 | ₩24,583 | ₩24,182 | ₩24,516 | +0.55% | 75.2만 |
|---|
| 2026.08.25 | ₩24,636 | ₩24,725 | ₩24,249 | ₩24,382 | -1.03% | 99.5만 |
|---|
| 2026.08.24 | ₩24,436 | ₩24,863 | ₩24,356 | ₩24,369 | -0.27% | 128.7만 |
|---|
| 2026.08.21 | ₩24,315 | ₩24,669 | ₩24,235 | ₩24,596 | +1.15% | 73.3만 |
|---|
| 2026.08.20 | ₩24,729 | ₩24,729 | ₩23,741 | ₩23,995 | -2.97% | 137.1만 |
|---|
| 2026.08.19 | ₩24,930 | ₩25,150 | ₩24,569 | ₩24,783 | -0.59% | 160.2만 |
|---|
| 2026.08.18 | ₩25,250 | ₩25,450 | ₩24,743 | ₩24,796 | -1.80% | 92.7만 |
|---|
| 2026.08.17 | ₩26,145 | ₩26,262 | ₩25,237 | ₩25,624 | -1.99% | 91.7만 |
|---|
| 2026.08.14 | ₩26,238 | ₩26,545 | ₩26,105 | ₩26,131 | -0.41% | 85.4만 |
|---|
| 2026.08.13 | ₩26,385 | ₩26,519 | ₩25,904 | ₩26,238 | -0.56% | 101.6만 |
|---|
| 2026.08.12 | ₩25,958 | ₩26,245 | ₩25,597 | ₩26,025 | +0.26% | 124.6만 |
|---|
| 2026.08.11 | ₩26,225 | ₩26,604 | ₩25,617 | ₩25,677 | -2.09% | 59.9만 |
|---|
| 2026.08.10 | ₩25,684 | ₩26,212 | ₩25,584 | ₩25,958 | +1.07% | 92.7만 |
|---|
| 2026.08.07 | ₩26,385 | ₩26,625 | ₩25,811 | ₩25,864 | -1.97% | 113.7만 |
|---|
| 2026.08.06 | ₩26,999 | ₩27,387 | ₩26,218 | ₩26,318 | -2.52% | 125.9만 |
|---|
| 2026.08.05 | ₩28,041 | ₩28,068 | ₩27,039 | ₩27,266 | -2.76% | 175만 |
|---|
| 2026.08.04 | ₩27,487 | ₩28,376 | ₩27,320 | ₩27,881 | +1.43% | 205만 |
|---|
| 2026.08.03 | ₩25,731 | ₩27,580 | ₩25,571 | ₩27,293 | +6.07% | 195.5만 |
|---|
| 2026.07.31 | ₩25,918 | ₩26,198 | ₩25,437 | ₩25,557 | -1.39% | 124.1만 |
|---|
| 2026.07.30 | ₩25,063 | ₩25,931 | ₩24,930 | ₩25,811 | +2.98% | 109.3만 |
|---|
| 2026.07.29 | ₩25,010 | ₩25,344 | ₩24,382 | ₩24,743 | -1.07% | 210.3만 |
|---|
| 2026.07.28 | ₩26,105 | ₩26,105 | ₩24,342 | ₩25,304 | -3.07% | 347.5만 |
|---|
| 2026.07.27 | ₩24,422 | ₩25,290 | ₩24,275 | ₩25,037 | +2.52% | 414.1만 |
|---|
| 2026.07.24 | ₩24,155 | ₩24,930 | ₩23,962 | ₩24,115 | -0.17% | 131.2만 |
|---|
| 2026.07.23 | ₩24,836 | ₩24,836 | ₩23,942 | ₩24,008 | -3.33% | 129.5만 |
|---|
| 2026.07.22 | ₩25,664 | ₩25,664 | ₩25,077 | ₩25,117 | -2.13% | 86.9만 |
|---|
| 2026.07.21 | ₩25,490 | ₩25,717 | ₩25,250 | ₩25,704 | +0.84% | 165.7만 |
|---|
| 2026.07.20 | ₩25,784 | ₩26,131 | ₩25,284 | ₩25,490 | -1.14% | 125.5만 |
|---|
| 2026.07.17 | ₩25,584 | ₩26,178 | ₩25,037 | ₩25,677 | +0.37% | 149.4만 |
|---|
| 2026.07.16 | ₩26,772 | ₩26,973 | ₩26,198 | ₩26,318 | -1.70% | 115.9만 |
|---|
| 2026.07.15 | ₩26,706 | ₩27,079 | ₩26,372 | ₩26,786 | +0.30% | 162.5만 |
|---|
| 2026.07.14 | ₩26,358 | ₩26,906 | ₩26,258 | ₩26,639 | +1.06% | 103만 |
|---|
| 2026.07.13 | ₩27,173 | ₩27,240 | ₩26,038 | ₩26,185 | -3.64% | 121.2만 |
|---|
| 2026.07.10 | ₩27,039 | ₩27,592 | ₩26,826 | ₩27,173 | +0.49% | 103.8만 |
|---|
| 2026.07.09 | ₩25,277 | ₩26,893 | ₩25,215 | ₩26,839 | +6.18% | 107.8만 |
|---|
| 2026.07.08 | ₩25,744 | ₩25,824 | ₩24,810 | ₩25,077 | -2.59% | 160.9만 |
|---|
| 2026.07.07 | ₩26,265 | ₩26,839 | ₩25,891 | ₩26,025 | -0.92% | 222.4만 |
|---|
| 2026.07.06 | ₩25,824 | ₩26,706 | ₩25,504 | ₩26,345 | +2.02% | 296.5만 |
|---|
| 2026.07.02 | ₩27,841 | ₩28,208 | ₩26,205 | ₩26,292 | -5.56% | 676.4만 |
|---|
| 2026.07.01 | ₩27,707 | ₩28,321 | ₩27,373 | ₩27,427 | -1.01% | 246.1만 |
|---|
| 2026.06.30 | ₩27,273 | ₩27,707 | ₩26,946 | ₩27,694 | +1.54% | 294.5만 |
|---|
| 2026.06.29 | ₩26,826 | ₩27,333 | ₩26,118 | ₩27,320 | +1.84% | 172만 |
|---|
| 2026.06.26 | ₩25,944 | ₩26,933 | ₩25,944 | ₩26,839 | +3.45% | 472.8만 |
|---|
| 2026.06.25 | ₩26,171 | ₩26,679 | ₩25,904 | ₩26,265 | +0.36% | 358.4만 |
|---|
| 2026.06.24 | ₩25,237 | ₩26,372 | ₩25,210 | ₩25,985 | +2.96% | 221.3만 |
|---|
| 2026.06.23 | ₩24,836 | ₩25,484 | ₩24,636 | ₩25,317 | +1.94% | 143.4만 |
|---|
| 2026.06.22 | ₩25,904 | ₩25,904 | ₩24,769 | ₩24,863 | -4.02% | 118.1만 |
|---|
| 2026.06.18 | ₩25,531 | ₩25,944 | ₩25,270 | ₩25,651 | +0.47% | 229.3만 |
|---|
| 2026.06.17 | ₩25,370 | ₩27,427 | ₩25,037 | ₩25,117 | -1.00% | 474만 |
|---|
| 2026.06.16 | ₩24,836 | ₩25,430 | ₩24,556 | ₩25,410 | +2.31% | 172.1만 |
|---|
| 2026.06.15 | ₩24,783 | ₩25,297 | ₩24,509 | ₩24,636 | -0.59% | 187.6만 |
|---|
| 2026.06.12 | ₩24,569 | ₩24,703 | ₩23,928 | ₩24,102 | -1.90% | 131.4만 |
|---|
| 2026.06.11 | ₩23,154 | ₩24,356 | ₩22,807 | ₩24,356 | +5.19% | 197.1만 |
|---|
| 2026.06.10 | ₩23,314 | ₩24,142 | ₩22,773 | ₩22,994 | -1.37% | 217.9만 |
|---|
| 2026.06.09 | ₩23,060 | ₩24,075 | ₩22,660 | ₩23,554 | +2.14% | 288.4만 |
|---|
| 2026.06.08 | ₩23,020 | ₩23,234 | ₩22,807 | ₩22,847 | -0.75% | 139만 |
|---|
| 2026.06.05 | ₩23,234 | ₩23,434 | ₩22,726 | ₩22,900 | -1.44% | 222.9만 |
|---|
| 2026.06.04 | ₩22,112 | ₩23,501 | ₩22,059 | ₩23,461 | +6.10% | 164.8만 |
|---|
| 2026.06.03 | ₩23,087 | ₩23,087 | ₩21,732 | ₩21,885 | -5.21% | 234.9만 |
|---|
| 2026.06.02 | ₩24,195 | ₩24,275 | ₩23,114 | ₩23,367 | -3.42% | 227.3만 |
|---|
| 2026.06.01 | ₩23,274 | ₩24,569 | ₩23,214 | ₩24,556 | +5.51% | 325.4만 |
|---|
| 2026.05.29 | ₩22,967 | ₩24,108 | ₩22,900 | ₩23,835 | +3.78% | 282.2만 |
|---|
| 2026.05.28 | ₩22,166 | ₩22,827 | ₩21,992 | ₩22,740 | +2.59% | 138.9만 |
|---|
| 2026.05.27 | ₩21,632 | ₩22,580 | ₩21,605 | ₩22,272 | +2.96% | 186.4만 |
|---|
| 2026.05.26 | ₩21,097 | ₩21,765 | ₩21,019 | ₩21,578 | +2.28% | 109.1만 |
|---|
| 2026.05.22 | ₩21,097 | ₩21,244 | ₩20,643 | ₩20,870 | -1.08% | 101만 |
|---|
| 2026.05.21 | ₩20,910 | ₩21,044 | ₩20,523 | ₩21,044 | +0.64% | 108.4만 |
|---|
| 2026.05.20 | ₩20,443 | ₩21,238 | ₩20,043 | ₩21,204 | +3.72% | 128.7만 |
|---|
| 2026.05.19 | ₩20,844 | ₩20,904 | ₩20,203 | ₩20,363 | -2.31% | 143.3만 |
|---|
| 2026.05.18 | ₩21,031 | ₩21,324 | ₩20,594 | ₩20,870 | -0.76% | 130.8만 |
|---|
| 2026.05.15 | ₩20,977 | ₩20,997 | ₩20,630 | ₩20,817 | -0.76% | 114.6만 |
|---|
| 2026.05.14 | ₩20,683 | ₩21,351 | ₩20,577 | ₩21,178 | +2.39% | 194만 |
|---|
| 2026.05.13 | ₩21,525 | ₩21,685 | ₩20,456 | ₩20,470 | -4.90% | 229.9만 |
|---|
| 2026.05.12 | ₩21,979 | ₩22,019 | ₩21,525 | ₩21,738 | -1.09% | 96.5만 |
|---|
| 2026.05.11 | ₩22,179 | ₩22,366 | ₩21,969 | ₩22,126 | -0.24% | 102.3만 |
|---|
| 2026.05.08 | ₩22,406 | ₩22,406 | ₩21,518 | ₩22,219 | -0.83% | 200.3만 |
|---|
| 2026.05.07 | ₩22,927 | ₩23,261 | ₩22,239 | ₩22,286 | -2.80% | 174.8만 |
|---|
| 2026.05.06 | ₩23,261 | ₩23,347 | ₩22,767 | ₩22,780 | -2.07% | 148.2만 |
|---|
| 2026.05.05 | ₩22,393 | ₩22,967 | ₩22,259 | ₩22,793 | +1.79% | 164.7만 |
|---|
| 2026.05.04 | ₩22,700 | ₩22,932 | ₩22,166 | ₩22,219 | -2.12% | 184.3만 |
|---|
| 2026.05.01 | ₩23,007 | ₩23,274 | ₩22,379 | ₩22,780 | -0.99% | 243만 |
|---|
| 2026.04.30 | ₩21,939 | ₩22,920 | ₩21,845 | ₩22,793 | +3.90% | 255.1만 |
|---|
| 2026.04.29 | ₩22,032 | ₩22,840 | ₩21,425 | ₩22,099 | +0.30% | 450.4만 |
|---|
| 2026.04.28 | ₩24,476 | ₩25,210 | ₩22,032 | ₩22,526 | -7.97% | 1335.7만 |
|---|
| 2026.04.27 | ₩23,234 | ₩23,821 | ₩22,286 | ₩22,940 | -1.26% | 677.6만 |
|---|
| 2026.04.24 | ₩22,927 | ₩23,594 | ₩22,927 | ₩23,327 | +1.75% | 382.6만 |
|---|
| 2026.04.23 | ₩23,434 | ₩23,728 | ₩22,686 | ₩23,127 | -1.31% | 159.8만 |
|---|
| 2026.04.22 | ₩23,554 | ₩23,841 | ₩23,354 | ₩23,741 | +0.79% | 125.1만 |
|---|
| 2026.04.21 | ₩24,035 | ₩24,462 | ₩23,074 | ₩23,221 | -3.39% | 118.7만 |
|---|
| 2026.04.20 | ₩23,100 | ₩24,062 | ₩23,100 | ₩23,928 | +3.58% | 178.3만 |
|---|
| 2026.04.17 | ₩22,700 | ₩23,608 | ₩22,606 | ₩23,287 | +2.59% | 251.6만 |
|---|
| 2026.04.16 | ₩22,166 | ₩22,379 | ₩21,912 | ₩22,166 | 0.00% | 195.4만 |
|---|
| 2026.04.15 | ₩21,471 | ₩22,132 | ₩21,389 | ₩22,112 | +2.99% | 157.8만 |
|---|
| 2026.04.14 | ₩21,044 | ₩21,565 | ₩20,977 | ₩21,164 | +0.57% | 154.8만 |
|---|
| 2026.04.13 | ₩19,522 | ₩20,817 | ₩19,428 | ₩20,817 | +6.63% | 331.9만 |
|---|
| 2026.04.10 | ₩19,709 | ₩20,053 | ₩19,548 | ₩19,722 | +0.07% | 169.4만 |
|---|
| 2026.04.09 | ₩19,856 | ₩20,243 | ₩19,702 | ₩19,922 | +0.34% | 209.7만 |
|---|
| 2026.04.08 | ₩20,670 | ₩20,844 | ₩19,796 | ₩20,056 | -2.97% | 247만 |
|---|
| 2026.04.07 | ₩19,495 | ₩19,842 | ₩19,235 | ₩19,362 | -0.68% | 171.6만 |
|---|
| 2026.04.06 | ₩19,175 | ₩19,682 | ₩19,135 | ₩19,682 | +2.65% | 85만 |
|---|
| 2026.04.02 | ₩18,494 | ₩19,388 | ₩18,307 | ₩19,121 | +3.39% | 79.3만 |
|---|
| 2026.04.01 | ₩19,508 | ₩19,562 | ₩18,908 | ₩19,095 | -2.12% | 124.5만 |
|---|
| 2026.03.31 | ₩18,948 | ₩19,348 | ₩18,487 | ₩19,121 | +0.92% | 170.2만 |
|---|
| 2026.03.30 | ₩18,694 | ₩18,868 | ₩18,260 | ₩18,440 | -1.36% | 110.1만 |
|---|
| 2026.03.27 | ₩18,841 | ₩18,928 | ₩18,380 | ₩18,520 | -1.70% | 104.3만 |
|---|
| 2026.03.26 | ₩19,081 | ₩19,522 | ₩19,014 | ₩19,215 | +0.70% | 84.8만 |
|---|
| 2026.03.25 | ₩20,016 | ₩20,189 | ₩19,241 | ₩19,415 | -3.00% | 140.9만 |
|---|
| 2026.03.24 | ₩19,295 | ₩19,762 | ₩19,135 | ₩19,508 | +1.11% | 123.3만 |
|---|
| 2026.03.23 | ₩19,135 | ₩19,869 | ₩18,934 | ₩19,615 | +2.51% | 192.6만 |
|---|
| 2026.03.20 | ₩18,534 | ₩18,921 | ₩18,160 | ₩18,667 | +0.72% | 228.8만 |
|---|
| 2026.03.19 | ₩17,479 | ₩18,614 | ₩17,425 | ₩18,494 | +5.81% | 249.7만 |
|---|
| 2026.03.18 | ₩18,641 | ₩19,041 | ₩17,679 | ₩17,786 | -4.58% | 371만 |
|---|
| 2026.03.17 | ₩18,694 | ₩19,068 | ₩18,627 | ₩18,854 | +0.86% | 189.6만 |
|---|
| 2026.03.16 | ₩18,841 | ₩19,095 | ₩18,427 | ₩18,520 | -1.70% | 182만 |
|---|
| 2026.03.13 | ₩19,095 | ₩19,228 | ₩18,420 | ₩18,427 | -3.50% | 258.1만 |
|---|
| 2026.03.12 | ₩18,814 | ₩19,268 | ₩18,774 | ₩18,868 | +0.28% | 118.9만 |
|---|
| 2026.03.11 | ₩19,402 | ₩19,762 | ₩19,054 | ₩19,482 | +0.41% | 90.6만 |
|---|
| 2026.03.10 | ₩19,762 | ₩19,882 | ₩19,074 | ₩19,442 | -1.62% | 117.6만 |
|---|
| 2026.03.09 | ₩19,095 | ₩19,816 | ₩18,588 | ₩19,709 | +3.22% | 139.6만 |
|---|
| 2026.03.06 | ₩19,762 | ₩19,789 | ₩19,095 | ₩19,589 | -0.88% | 190.5만 |
|---|
| 2026.03.05 | ₩20,643 | ₩21,057 | ₩19,942 | ₩20,216 | -2.07% | 160.7만 |
|---|
| 2026.03.04 | ₩20,056 | ₩21,124 | ₩20,016 | ₩20,844 | +3.93% | 193.2만 |
|---|
| 2026.03.03 | ₩19,362 | ₩20,143 | ₩19,041 | ₩19,842 | +2.48% | 271만 |
|---|
| 2026.03.02 | ₩19,308 | ₩20,430 | ₩19,188 | ₩20,096 | +4.08% | 195만 |
|---|
| 2026.02.27 | ₩21,591 | ₩22,032 | ₩19,642 | ₩19,909 | -7.79% | 305.1만 |
|---|
| 2026.02.26 | ₩21,578 | ₩22,419 | ₩21,538 | ₩22,326 | +3.47% | 192.9만 |
|---|
| 2026.02.25 | ₩20,363 | ₩21,952 | ₩20,296 | ₩21,498 | +5.57% | 226.8만 |
|---|
| 2026.02.24 | ₩19,722 | ₩20,436 | ₩19,629 | ₩20,056 | +1.69% | 175.9만 |
|---|
| 2026.02.23 | ₩21,258 | ₩21,351 | ₩19,569 | ₩19,695 | -7.35% | 214.4만 |
|---|
| 2026.02.20 | ₩21,885 | ₩22,152 | ₩21,591 | ₩21,712 | -0.79% | 212.8만 |
|---|
| 2026.02.19 | ₩21,471 | ₩22,152 | ₩21,324 | ₩22,139 | +3.11% | 154.7만 |
|---|
| 2026.02.18 | ₩20,724 | ₩21,732 | ₩20,697 | ₩21,672 | +4.57% | 175.3만 |
|---|
| 2026.02.17 | ₩20,657 | ₩21,084 | ₩20,416 | ₩20,710 | +0.26% | 133.5만 |
|---|
| 2026.02.13 | ₩20,363 | ₩21,204 | ₩20,029 | ₩20,817 | +2.23% | 185.3만 |
|---|
| 2026.02.12 | ₩22,700 | ₩22,833 | ₩20,169 | ₩20,296 | -10.59% | 191.2만 |
|---|
| 2026.02.11 | ₩23,341 | ₩23,407 | ₩22,126 | ₩22,326 | -4.35% | 149.1만 |
|---|
| 2026.02.10 | ₩23,140 | ₩23,541 | ₩22,800 | ₩23,047 | -0.40% | 210.3만 |
|---|
| 2026.02.09 | ₩22,553 | ₩23,434 | ₩22,419 | ₩23,100 | +2.43% | 142만 |
|---|
| 2026.02.06 | ₩21,364 | ₩22,820 | ₩21,218 | ₩22,620 | +5.88% | 354.7만 |
|---|
| 2026.02.05 | ₩21,231 | ₩21,411 | ₩20,350 | ₩20,951 | -1.32% | 331.7만 |
|---|
| 2026.02.04 | ₩21,284 | ₩21,792 | ₩21,011 | ₩21,405 | +0.56% | 239.1만 |
|---|
| 2026.02.03 | ₩22,499 | ₩22,753 | ₩21,151 | ₩21,498 | -4.45% | 290.7만 |
|---|
| 2026.02.02 | ₩22,272 | ₩23,660 | ₩22,232 | ₩22,513 | +1.08% | 348.2만 |
|---|
| 2026.01.30 | ₩21,645 | ₩22,900 | ₩21,632 | ₩22,580 | +4.32% | 580.6만 |
|---|
| 2026.01.29 | ₩24,329 | ₩24,583 | ₩21,899 | ₩21,952 | -9.77% | 896.9만 |
|---|
| 2026.01.28 | ₩27,640 | ₩27,720 | ₩25,971 | ₩26,131 | -5.46% | 511.7만 |
|---|
| 2026.01.27 | ₩28,388 | ₩28,535 | ₩27,659 | ₩27,787 | -2.12% | 201.8만 |
|---|
| 2026.01.26 | ₩28,268 | ₩28,895 | ₩27,987 | ₩28,455 | +0.66% | 183.3만 |
|---|
| 2026.01.23 | ₩28,548 | ₩28,588 | ₩27,814 | ₩28,108 | -1.54% | 182.3만 |
|---|
| 2026.01.22 | ₩27,827 | ₩28,936 | ₩27,640 | ₩28,815 | +3.55% | 241.4만 |
|---|
| 2026.01.21 | ₩26,973 | ₩27,774 | ₩26,706 | ₩27,453 | +1.78% | 143.4만 |
|---|
| 2026.01.20 | ₩26,171 | ₩27,507 | ₩26,038 | ₩26,599 | +1.63% | 119.8만 |
|---|
| 2026.01.16 | ₩27,213 | ₩28,049 | ₩27,213 | ₩27,640 | +1.57% | 148만 |
|---|
| 2026.01.15 | ₩26,746 | ₩27,493 | ₩26,746 | ₩27,186 | +1.65% | 142.6만 |
|---|
| 2026.01.14 | ₩26,759 | ₩26,859 | ₩25,891 | ₩26,692 | -0.25% | 212.5만 |
|---|
| 2026.01.13 | ₩26,839 | ₩27,186 | ₩26,292 | ₩26,919 | +0.30% | 179.9만 |
|---|
| 2026.01.12 | ₩26,198 | ₩26,906 | ₩25,504 | ₩26,826 | +2.40% | 229.5만 |
|---|
| 2026.01.09 | ₩27,707 | ₩27,907 | ₩26,465 | ₩26,679 | -3.71% | 128.9만 |
|---|
| 2026.01.08 | ₩26,412 | ₩28,295 | ₩26,412 | ₩27,600 | +4.50% | 316만 |
|---|
| 2026.01.07 | ₩26,852 | ₩27,066 | ₩26,185 | ₩26,572 | -1.04% | 139.6만 |
|---|
| 2026.01.06 | ₩26,999 | ₩27,026 | ₩25,704 | ₩26,679 | -1.19% | 178.6만 |
|---|
| 2026.01.05 | ₩25,477 | ₩27,100 | ₩25,477 | ₩27,053 | +6.18% | 166.4만 |
|---|
| 2026.01.02 | ₩25,477 | ₩25,758 | ₩25,023 | ₩25,531 | +0.21% | 114.8만 |
|---|
| 2025.12.31 | ₩25,798 | ₩25,798 | ₩25,203 | ₩25,290 | -1.97% | 127.5만 |
|---|
| 2025.12.30 | ₩26,011 | ₩26,165 | ₩25,691 | ₩25,717 | -1.13% | 114.3만 |
|---|
| 2025.12.29 | ₩26,158 | ₩26,212 | ₩25,838 | ₩26,065 | -0.36% | 95.7만 |
|---|
| 2025.12.26 | ₩26,305 | ₩26,353 | ₩26,038 | ₩26,225 | -0.30% | 55.8만 |
|---|
| 2025.12.24 | ₩26,091 | ₩26,512 | ₩26,091 | ₩26,372 | +1.07% | 51만 |
|---|
| 2025.12.23 | ₩26,439 | ₩27,039 | ₩26,252 | ₩26,252 | -0.71% | 238.6만 |
|---|
| 2025.12.22 | ₩26,305 | ₩27,106 | ₩25,965 | ₩26,625 | +1.22% | 186.5만 |
|---|
| 2025.12.19 | ₩26,212 | ₩26,543 | ₩25,824 | ₩26,238 | +0.10% | 256.3만 |
|---|
| 2025.12.18 | ₩25,277 | ₩26,385 | ₩24,850 | ₩26,198 | +3.65% | 170.5만 |
|---|
| 2025.12.17 | ₩25,210 | ₩25,424 | ₩24,476 | ₩24,542 | -2.65% | 183.2만 |
|---|
| 2025.12.16 | ₩25,397 | ₩25,958 | ₩25,103 | ₩25,344 | -0.21% | 156.7만 |
|---|
| 2025.12.15 | ₩26,679 | ₩26,692 | ₩25,370 | ₩25,464 | -4.55% | 141.1만 |
|---|
| 2025.12.12 | ₩27,373 | ₩27,574 | ₩26,425 | ₩26,572 | -2.93% | 171.5만 |
|---|
| 2025.12.11 | ₩26,679 | ₩27,961 | ₩26,652 | ₩27,240 | +2.10% | 405만 |
|---|
| 2025.12.10 | ₩25,410 | ₩26,706 | ₩25,410 | ₩26,385 | +3.84% | 212.7만 |
|---|
| 2025.12.09 | ₩25,424 | ₩26,078 | ₩25,384 | ₩25,651 | +0.89% | 101.2만 |
|---|
| 2025.12.08 | ₩26,305 | ₩26,305 | ₩25,344 | ₩25,544 | -2.89% | 123.9만 |
|---|
| 2025.12.05 | ₩25,998 | ₩26,492 | ₩25,624 | ₩25,944 | -0.21% | 164.4만 |
|---|
| 2025.12.04 | ₩25,370 | ₩26,439 | ₩25,230 | ₩26,078 | +2.79% | 203.8만 |
|---|
| 2025.12.03 | ₩24,529 | ₩25,130 | ₩24,396 | ₩25,103 | +2.34% | 132.8만 |
|---|
| 2025.12.02 | ₩24,275 | ₩24,783 | ₩23,927 | ₩24,583 | +1.27% | 120만 |
|---|
| 2025.12.01 | ₩23,861 | ₩24,262 | ₩23,781 | ₩23,942 | +0.34% | 108만 |
|---|
| 2025.11.28 | ₩23,768 | ₩24,315 | ₩23,634 | ₩24,169 | +1.69% | 60만 |
|---|
| 2025.11.26 | ₩23,234 | ₩23,902 | ₩23,234 | ₩23,541 | +1.32% | 119.5만 |
|---|
| 2025.11.25 | ₩22,566 | ₩23,381 | ₩22,379 | ₩23,247 | +3.02% | 92.1만 |
|---|
| 2025.11.24 | ₩21,832 | ₩22,553 | ₩21,752 | ₩22,433 | +2.75% | 133.4만 |
|---|
| 2025.11.21 | ₩21,097 | ₩22,052 | ₩20,777 | ₩21,765 | +3.16% | 146.9만 |
|---|
| 2025.11.20 | ₩21,698 | ₩22,499 | ₩20,944 | ₩20,977 | -3.32% | 146.6만 |
|---|
| 2025.11.19 | ₩21,405 | ₩21,625 | ₩20,964 | ₩21,311 | -0.44% | 128.9만 |
|---|
| 2025.11.18 | ₩21,431 | ₩21,925 | ₩21,324 | ₩21,351 | -0.37% | 177.6만 |
|---|
| 2025.11.17 | ₩22,833 | ₩22,900 | ₩21,578 | ₩21,618 | -5.32% | 177.7만 |
|---|
| 2025.11.14 | ₩22,807 | ₩23,407 | ₩22,411 | ₩23,020 | +0.94% | 157.2만 |
|---|
| 2025.11.13 | ₩24,449 | ₩24,703 | ₩23,194 | ₩23,341 | -4.53% | 164.9만 |
|---|
| 2025.11.12 | ₩24,529 | ₩25,103 | ₩24,302 | ₩24,796 | +1.09% | 119.1만 |
|---|
| 2025.11.11 | ₩24,930 | ₩25,197 | ₩24,382 | ₩24,422 | -2.04% | 140.6만 |
|---|
| 2025.11.10 | ₩25,250 | ₩25,758 | ₩24,836 | ₩25,183 | -0.26% | 235.2만 |
|---|
| 2025.11.07 | ₩23,648 | ₩24,235 | ₩22,860 | ₩24,235 | +2.48% | 279.4만 |
|---|
| 2025.11.06 | ₩25,704 | ₩25,891 | ₩23,902 | ₩24,035 | -6.49% | 368.4만 |
|---|
| 2025.11.05 | ₩24,796 | ₩25,611 | ₩24,295 | ₩25,571 | +3.12% | 451.7만 |
|---|
| 2025.11.04 | ₩22,980 | ₩23,748 | ₩22,646 | ₩23,715 | +3.20% | 248.1만 |
|---|
| 2025.11.03 | ₩23,327 | ₩24,209 | ₩23,194 | ₩23,474 | +0.63% | 189.2만 |
|---|
| 2025.10.31 | ₩22,580 | ₩23,441 | ₩22,433 | ₩23,221 | +2.84% | 209.2만 |
|---|
| 2025.10.30 | ₩22,847 | ₩23,261 | ₩22,426 | ₩22,486 | -1.58% | 125.7만 |
|---|
| 2025.10.29 | ₩23,861 | ₩24,035 | ₩22,807 | ₩22,994 | -3.64% | 191.6만 |
|---|
| 2025.10.28 | ₩24,569 | ₩24,701 | ₩23,995 | ₩24,062 | -2.07% | 128.4만 |
|---|
| 2025.10.27 | ₩24,983 | ₩25,222 | ₩24,356 | ₩24,476 | -2.03% | 173.7만 |
|---|
| 2025.10.24 | ₩24,796 | ₩25,304 | ₩24,569 | ₩24,609 | -0.75% | 309.5만 |
|---|
| 2025.10.23 | ₩25,237 | ₩26,545 | ₩23,621 | ₩24,369 | -3.44% | 991만 |
|---|
| 2025.10.22 | ₩22,353 | ₩22,499 | ₩21,418 | ₩22,059 | -1.31% | 374만 |
|---|
| 2025.10.21 | ₩21,832 | ₩22,740 | ₩21,742 | ₩22,326 | +2.26% | 143.4만 |
|---|
| 2025.10.20 | ₩20,830 | ₩21,885 | ₩20,643 | ₩21,845 | +4.87% | 126만 |
|---|
| 2025.10.17 | ₩20,683 | ₩21,137 | ₩20,456 | ₩20,550 | -0.65% | 164.4만 |
|---|
| 2025.10.16 | ₩22,032 | ₩22,279 | ₩20,630 | ₩20,777 | -5.70% | 177.4만 |
|---|
| 2025.10.15 | ₩21,778 | ₩22,279 | ₩21,632 | ₩22,045 | +1.23% | 196만 |
|---|
| 2025.10.14 | ₩20,083 | ₩21,551 | ₩20,043 | ₩21,458 | +6.85% | 144.7만 |
|---|
| 2025.10.13 | ₩20,470 | ₩20,643 | ₩20,229 | ₩20,470 | 0.00% | 92.1만 |
|---|
| 2025.10.10 | ₩21,445 | ₩21,905 | ₩19,976 | ₩19,989 | -6.79% | 126.5만 |
|---|