시장 데이터를 불러오는 중
전체 종목
Huachen AI Parking Management Technology Holding Co., Ltd. - Class A Ordinary Shares 과거 주가
Huachen AI Parking Management Technology Holding Co., Ltd. - Class A Ordinary Shares · HCAI · NASDAQ
주요 사업 분야는 기타 제조업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Huachen AI Parking Management Technology Holding Co., Ltd. - Class A Ordinary Shares · HCAI · NASDAQ
주요 사업 분야는 기타 제조업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩629 | ₩661 | ₩602 | ₩632 | +0.42% | 16.2만 |
| 2026.10.08 | ₩676 | ₩686 | ₩641 | ₩642 | -4.94% | 23.6만 |
| 2026.10.07 | ₩672 | ₩672 | ₩634 | ₩666 | -0.80% | 25.1만 |
| 2026.10.06 | ₩629 | ₩680 | ₩629 | ₩634 | +0.85% | 19.6만 |
| 2026.10.05 | ₩677 | ₩688 | ₩610 | ₩636 | -6.11% | 19.9만 |
| 2026.10.02 | ₩682 | ₩717 | ₩674 | ₩677 | -0.78% | 18.4만 |
| 2026.10.01 | ₩720 | ₩756 | ₩701 | ₩712 | -1.11% | 41.9만 |
| 2026.09.30 | ₩704 | ₩720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩714 |
| +1.52% |
| 27.1만 |
| 2026.09.29 | ₩712 | ₩748 | ₩654 | ₩717 | +0.75% | 51.5만 |
|---|
| 2026.09.28 | ₩696 | ₩753 | ₩694 | ₩733 | +5.37% | 61.3만 |
|---|
| 2026.09.25 | ₩697 | ₩721 | ₩681 | ₩694 | -0.38% | 17.5만 |
|---|
| 2026.09.24 | ₩702 | ₩725 | ₩694 | ₩706 | +0.57% | 25.5만 |
|---|
| 2026.09.23 | ₩693 | ₩741 | ₩693 | ₩735 | +5.97% | 56.7만 |
|---|
| 2026.09.22 | ₩694 | ₩988 | ₩654 | ₩720 | +3.65% | 892.1만 |
|---|
| 2026.09.21 | ₩678 | ₩709 | ₩674 | ₩694 | +2.36% | 23.5만 |
|---|
| 2026.09.18 | ₩701 | ₩773 | ₩653 | ₩694 | -0.95% | 491.3만 |
|---|
| 2026.09.17 | ₩761 | ₩819 | ₩735 | ₩807 | +5.96% | 66.5만 |
|---|
| 2026.09.16 | ₩694 | ₩817 | ₩650 | ₩804 | +15.77% | 247.2만 |
|---|
| 2026.09.15 | ₩935 | ₩948 | ₩708 | ₩813 | -13.00% | 313.6만 |
|---|
| 2026.09.14 | ₩2,991 | ₩3,032 | ₩2,337 | ₩2,477 | -17.19% | 109.8만 |
|---|
| 2026.09.11 | ₩2,871 | ₩3,706 | ₩2,805 | ₩2,991 | +4.19% | 52.7만 |
|---|
| 2026.09.10 | ₩5,689 | ₩5,689 | ₩3,005 | ₩3,459 | -39.20% | 84.8만 |
|---|
| 2026.09.09 | ₩5,382 | ₩5,743 | ₩5,382 | ₩5,609 | +4.22% | 201.8만 |
|---|
| 2026.09.08 | ₩5,689 | ₩5,689 | ₩5,409 | ₩5,636 | -0.94% | 6.4천 |
|---|
| 2026.09.04 | ₩5,916 | ₩6,008 | ₩5,502 | ₩5,689 | -3.84% | 9.2천 |
|---|
| 2026.09.03 | ₩6,253 | ₩6,253 | ₩5,876 | ₩6,090 | -2.61% | 5.6천 |
|---|
| 2026.09.02 | ₩5,823 | ₩6,063 | ₩5,823 | ₩6,063 | +4.13% | 3.9천 |
|---|
| 2026.09.01 | ₩6,090 | ₩6,277 | ₩5,622 | ₩5,943 | -2.41% | 2.3천 |
|---|
| 2026.08.31 | ₩6,170 | ₩6,344 | ₩6,143 | ₩6,277 | +1.73% | 8.8천 |
|---|
| 2026.08.28 | ₩6,330 | ₩6,450 | ₩6,210 | ₩6,223 | -1.69% | 8.8천 |
|---|
| 2026.08.27 | ₩6,477 | ₩6,477 | ₩6,230 | ₩6,450 | -0.41% | 4.4천 |
|---|
| 2026.08.26 | ₩6,317 | ₩6,504 | ₩5,983 | ₩6,477 | +2.54% | 7천 |
|---|
| 2026.08.25 | ₩6,450 | ₩6,651 | ₩6,023 | ₩6,344 | -1.66% | 2.2만 |
|---|
| 2026.08.24 | ₩6,277 | ₩6,651 | ₩5,956 | ₩6,651 | +5.96% | 1.1만 |
|---|
| 2026.08.21 | ₩6,611 | ₩6,744 | ₩6,510 | ₩6,742 | +1.98% | 4.2천 |
|---|
| 2026.08.20 | ₩6,352 | ₩6,711 | ₩6,170 | ₩6,624 | +4.29% | 2.7만 |
|---|
| 2026.08.19 | ₩6,517 | ₩6,517 | ₩6,076 | ₩6,210 | -4.71% | 1.3만 |
|---|
| 2026.08.18 | ₩6,350 | ₩6,356 | ₩5,836 | ₩6,050 | -4.73% | 1.3만 |
|---|
| 2026.08.17 | ₩6,143 | ₩6,477 | ₩6,023 | ₩6,437 | +4.78% | 2.8만 |
|---|
| 2026.08.14 | ₩6,183 | ₩6,677 | ₩6,010 | ₩6,090 | -1.51% | 1.3만 |
|---|
| 2026.08.13 | ₩6,197 | ₩6,506 | ₩6,036 | ₩6,317 | +1.94% | 4.2만 |
|---|
| 2026.08.12 | ₩5,876 | ₩6,677 | ₩5,876 | ₩6,397 | +8.86% | 11만 |
|---|
| 2026.08.11 | ₩5,650 | ₩5,943 | ₩5,622 | ₩5,943 | +5.18% | 2만 |
|---|
| 2026.08.10 | ₩5,863 | ₩6,010 | ₩5,809 | ₩5,809 | -0.91% | 1.4만 |
|---|
| 2026.08.07 | ₩5,743 | ₩7,038 | ₩5,743 | ₩5,903 | +2.79% | 11.4만 |
|---|
| 2026.08.06 | ₩6,157 | ₩6,277 | ₩5,556 | ₩6,130 | -0.43% | 5.1만 |
|---|
| 2026.08.05 | ₩6,263 | ₩6,637 | ₩5,743 | ₩6,103 | -2.56% | 8.8만 |
|---|
| 2026.08.04 | ₩6,263 | ₩6,664 | ₩5,823 | ₩6,357 | +1.49% | 11.5만 |
|---|
| 2026.08.03 | ₩5,433 | ₩6,544 | ₩5,433 | ₩5,996 | +10.37% | 1.8만 |
|---|
| 2026.07.31 | ₩5,743 | ₩5,918 | ₩5,182 | ₩5,769 | +0.47% | 3.1만 |
|---|
| 2026.07.30 | ₩6,030 | ₩6,063 | ₩5,235 | ₩5,676 | -5.87% | 3만 |
|---|
| 2026.07.29 | ₩6,344 | ₩6,711 | ₩5,582 | ₩5,756 | -9.26% | 8.6만 |
|---|
| 2026.07.28 | ₩6,811 | ₩6,891 | ₩6,263 | ₩6,477 | -4.90% | 1.5만 |
|---|
| 2026.07.27 | ₩6,557 | ₩7,345 | ₩6,424 | ₩6,824 | +4.07% | 3.9만 |
|---|
| 2026.07.24 | ₩6,944 | ₩7,011 | ₩6,357 | ₩6,490 | -6.54% | 2.4만 |
|---|
| 2026.07.23 | ₩7,105 | ₩7,105 | ₩6,677 | ₩7,038 | -0.94% | 2만 |
|---|
| 2026.07.22 | ₩7,278 | ₩7,612 | ₩6,677 | ₩7,091 | -2.57% | 6만 |
|---|
| 2026.07.21 | ₩8,013 | ₩8,454 | ₩6,944 | ₩7,212 | -10.00% | 5.8만 |
|---|
| 2026.07.20 | ₩9,014 | ₩9,014 | ₩7,772 | ₩7,959 | -11.70% | 2.3만 |
|---|
| 2026.07.17 | ₩9,348 | ₩9,455 | ₩9,228 | ₩9,308 | -0.43% | 9천 |
|---|
| 2026.07.16 | ₩10,283 | ₩10,283 | ₩9,201 | ₩9,221 | -10.32% | 4.3천 |
|---|
| 2026.07.15 | ₩10,243 | ₩10,417 | ₩10,029 | ₩10,150 | -0.91% | 1.9만 |
|---|
| 2026.07.14 | ₩10,350 | ₩11,250 | ₩10,216 | ₩10,363 | +0.13% | 1.6만 |
|---|
| 2026.07.13 | ₩9,963 | ₩14,009 | ₩9,883 | ₩10,350 | +3.89% | 15.6만 |
|---|
| 2026.07.10 | ₩10,550 | ₩10,630 | ₩10,023 | ₩10,216 | -3.16% | 3.4만 |
|---|
| 2026.07.09 | ₩10,430 | ₩11,258 | ₩10,297 | ₩10,550 | +1.15% | 2.6만 |
|---|
| 2026.07.08 | ₩11,191 | ₩11,338 | ₩10,283 | ₩10,737 | -4.06% | 11.1만 |
|---|
| 2026.07.07 | ₩11,432 | ₩11,886 | ₩10,684 | ₩11,418 | -0.12% | 2.3만 |
|---|
| 2026.07.06 | ₩11,231 | ₩11,699 | ₩11,231 | ₩11,605 | +3.33% | 2.3만 |
|---|
| 2026.07.02 | ₩11,525 | ₩12,286 | ₩11,352 | ₩11,405 | -1.04% | 2.2만 |
|---|
| 2026.07.01 | ₩11,218 | ₩12,554 | ₩11,018 | ₩11,525 | +2.74% | 2.6만 |
|---|
| 2026.06.30 | ₩11,125 | ₩12,006 | ₩11,084 | ₩11,084 | -0.36% | 4.7만 |
|---|
| 2026.06.29 | ₩11,779 | ₩12,286 | ₩10,898 | ₩11,289 | -4.16% | 5.5만 |
|---|
| 2026.06.26 | ₩10,283 | ₩12,690 | ₩10,239 | ₩11,752 | +14.29% | 20.3만 |
|---|
| 2026.06.25 | ₩9,789 | ₩12,019 | ₩9,736 | ₩11,298 | +15.42% | 8.3만 |
|---|
| 2026.06.24 | ₩9,909 | ₩9,981 | ₩9,696 | ₩9,789 | -1.21% | 5천 |
|---|
| 2026.06.23 | ₩10,243 | ₩10,256 | ₩9,816 | ₩9,929 | -3.06% | 9천 |
|---|
| 2026.06.22 | ₩10,537 | ₩10,684 | ₩10,417 | ₩10,637 | +0.95% | 1.2만 |
|---|
| 2026.06.18 | ₩10,350 | ₩10,465 | ₩10,190 | ₩10,243 | -1.03% | 4.8천 |
|---|
| 2026.06.17 | ₩10,884 | ₩10,884 | ₩10,023 | ₩10,203 | -6.26% | 9.5천 |
|---|
| 2026.06.16 | ₩11,298 | ₩12,019 | ₩10,457 | ₩10,577 | -6.38% | 2.3만 |
|---|
| 2026.06.15 | ₩12,286 | ₩12,714 | ₩11,986 | ₩12,220 | -0.54% | 1.2만 |
|---|
| 2026.06.12 | ₩12,113 | ₩12,714 | ₩12,019 | ₩12,286 | +1.43% | 2만 |
|---|
| 2026.06.11 | ₩12,246 | ₩13,288 | ₩11,418 | ₩12,420 | +1.42% | 7.1만 |
|---|
| 2026.06.10 | ₩10,457 | ₩16,159 | ₩10,230 | ₩12,273 | +17.37% | 209.4만 |
|---|
| 2026.06.09 | ₩10,029 | ₩10,029 | ₩9,095 | ₩9,348 | -6.79% | 1.7만 |
|---|
| 2026.06.08 | ₩9,295 | ₩10,427 | ₩9,101 | ₩10,116 | +8.84% | 3.5만 |
|---|
| 2026.06.05 | ₩8,707 | ₩10,297 | ₩8,707 | ₩9,014 | +3.53% | 2.2만 |
|---|
| 2026.06.04 | ₩9,282 | ₩9,282 | ₩8,694 | ₩8,974 | -3.31% | 2.8만 |
|---|
| 2026.06.03 | ₩10,256 | ₩10,283 | ₩9,348 | ₩9,629 | -6.12% | 3.6만 |
|---|
| 2026.06.02 | ₩10,564 | ₩10,684 | ₩9,348 | ₩10,484 | -0.76% | 3.2만 |
|---|
| 2026.06.01 | ₩10,871 | ₩11,498 | ₩9,989 | ₩10,697 | -1.60% | 4만 |
|---|
| 2026.05.29 | ₩11,619 | ₩12,353 | ₩10,684 | ₩10,817 | -6.90% | 5만 |
|---|
| 2026.05.28 | ₩11,973 | ₩11,973 | ₩10,804 | ₩11,792 | -1.51% | 2.3만 |
|---|
| 2026.05.27 | ₩12,834 | ₩13,455 | ₩11,338 | ₩11,418 | -11.03% | 3.9만 |
|---|
| 2026.05.26 | ₩14,690 | ₩14,690 | ₩12,554 | ₩12,927 | -12.00% | 5만 |
|---|
| 2026.05.22 | ₩13,355 | ₩14,690 | ₩12,954 | ₩13,355 | 0.00% | 4.6만 |
|---|
| 2026.05.21 | ₩12,019 | ₩17,361 | ₩12,019 | ₩14,236 | +18.44% | 25.6만 |
|---|
| 2026.05.20 | ₩13,114 | ₩13,435 | ₩11,659 | ₩12,046 | -8.15% | 10.5만 |
|---|
| 2026.05.19 | ₩11,859 | ₩15,211 | ₩11,859 | ₩14,089 | +18.81% | 34.8만 |
|---|
| 2026.05.18 | ₩12,073 | ₩22,650 | ₩9,629 | ₩14,690 | +21.68% | 1345.7만 |
|---|
| 2026.05.15 | ₩8,480 | ₩8,666 | ₩7,025 | ₩7,399 | -12.76% | 11.3만 |
|---|
| 2026.05.14 | ₩12,059 | ₩12,099 | ₩8,547 | ₩8,667 | -28.13% | 9.5만 |
|---|
| 2026.05.13 | ₩13,609 | ₩13,889 | ₩12,941 | ₩13,168 | -3.24% | 2.7만 |
|---|
| 2026.05.12 | ₩14,437 | ₩15,024 | ₩13,789 | ₩14,383 | -0.37% | 6.9만 |
|---|
| 2026.05.11 | ₩15,532 | ₩16,012 | ₩13,102 | ₩15,144 | -2.49% | 34.4만 |
|---|
| 2026.05.08 | ₩19,364 | ₩19,364 | ₩14,690 | ₩16,026 | -17.24% | 4.6만 |
|---|
| 2026.05.07 | ₩19,832 | ₩20,406 | ₩19,251 | ₩19,364 | -2.36% | 3.6만 |
|---|
| 2026.05.06 | ₩17,775 | ₩22,910 | ₩17,775 | ₩20,606 | +15.93% | 14.8만 |
|---|
| 2026.05.05 | ₩22,556 | ₩24,653 | ₩20,027 | ₩21,087 | -6.51% | 23.7만 |
|---|
| 2026.05.04 | ₩15,705 | ₩34,709 | ₩13,555 | ₩24,306 | +54.76% | 293.4만 |
|---|
| 2026.05.01 | ₩14,290 | ₩16,827 | ₩11,084 | ₩16,052 | +12.34% | 113.8만 |
|---|
| 2026.04.30 | ₩14,784 | ₩19,298 | ₩13,021 | ₩14,624 | -1.08% | 4548.2만 |
|---|
| 2026.04.29 | ₩7,612 | ₩7,612 | ₩6,944 | ₩7,305 | -4.04% | 1.1만 |
|---|
| 2026.04.28 | ₩8,387 | ₩8,387 | ₩7,348 | ₩7,452 | -11.15% | 2.1만 |
|---|
| 2026.04.27 | ₩10,564 | ₩11,432 | ₩8,801 | ₩8,841 | -16.31% | 4.4만 |
|---|
| 2026.04.24 | ₩11,218 | ₩11,732 | ₩11,018 | ₩11,191 | -0.24% | 4.2만 |
|---|
| 2026.04.23 | ₩11,338 | ₩12,019 | ₩10,871 | ₩11,926 | +5.18% | 12.7만 |
|---|
| 2026.04.22 | ₩11,539 | ₩13,288 | ₩9,696 | ₩13,008 | +12.73% | 621.3만 |
|---|
| 2026.04.21 | ₩7,933 | ₩9,575 | ₩7,145 | ₩9,068 | +14.31% | 28만 |
|---|
| 2026.04.20 | ₩6,170 | ₩7,652 | ₩6,010 | ₩7,345 | +19.05% | 47.3만 |
|---|
| 2026.04.17 | ₩5,996 | ₩6,944 | ₩5,689 | ₩6,330 | +5.57% | 2.9만 |
|---|
| 2026.04.16 | ₩6,437 | ₩6,504 | ₩5,649 | ₩6,010 | -6.64% | 3.4만 |
|---|
| 2026.04.15 | ₩7,732 | ₩7,752 | ₩6,704 | ₩6,958 | -10.02% | 6.1만 |
|---|
| 2026.04.14 | ₩9,669 | ₩10,297 | ₩8,040 | ₩8,534 | -11.74% | 6.2만 |
|---|
| 2026.04.13 | ₩9,045 | ₩11,685 | ₩8,547 | ₩10,497 | +16.05% | 7.1만 |
|---|
| 2026.04.10 | ₩8,494 | ₩9,615 | ₩8,414 | ₩8,534 | +0.47% | 16.4만 |
|---|
| 2026.04.09 | ₩9,215 | ₩10,337 | ₩9,095 | ₩10,216 | +10.87% | 13.3만 |
|---|
| 2026.04.08 | ₩15,465 | ₩16,026 | ₩12,420 | ₩15,465 | 0.00% | 67.1만 |
|---|
| 2026.04.07 | ₩17,909 | ₩21,795 | ₩13,261 | ₩14,263 | -20.36% | 1643.1만 |
|---|
| 2026.04.06 | ₩5,529 | ₩6,330 | ₩5,529 | ₩5,889 | +6.52% | 22.5만 |
|---|
| 2026.04.02 | ₩5,409 | ₩6,170 | ₩5,409 | ₩5,649 | +4.44% | 5.3천 |
|---|
| 2026.04.01 | ₩6,010 | ₩6,330 | ₩5,649 | ₩5,689 | -5.33% | 2.3천 |
|---|
| 2026.03.31 | ₩5,769 | ₩6,410 | ₩5,609 | ₩5,809 | +0.69% | 5.3천 |
|---|
| 2026.03.30 | ₩6,050 | ₩6,050 | ₩5,489 | ₩5,489 | -9.27% | 7.3천 |
|---|
| 2026.03.27 | ₩5,409 | ₩6,170 | ₩5,409 | ₩5,649 | +4.44% | 2.5천 |
|---|
| 2026.03.26 | ₩5,930 | ₩6,410 | ₩5,689 | ₩5,689 | -4.05% | 2.2천 |
|---|
| 2026.03.25 | ₩6,010 | ₩6,170 | ₩5,569 | ₩5,970 | -0.67% | 3천 |
|---|
| 2026.03.24 | ₩6,410 | ₩6,410 | ₩5,729 | ₩6,170 | -3.75% | 5.2천 |
|---|
| 2026.03.23 | ₩6,090 | ₩6,410 | ₩5,689 | ₩6,410 | +5.26% | 6.9천 |
|---|
| 2026.03.20 | ₩5,889 | ₩6,130 | ₩5,449 | ₩6,130 | +4.08% | 2.3천 |
|---|
| 2026.03.19 | ₩6,250 | ₩6,330 | ₩5,289 | ₩6,010 | -3.85% | 2만 |
|---|
| 2026.03.18 | ₩6,851 | ₩7,933 | ₩6,611 | ₩6,811 | -0.58% | 10만 |
|---|
| 2026.03.17 | ₩6,811 | ₩7,011 | ₩6,611 | ₩6,691 | -1.76% | 5.8천 |
|---|
| 2026.03.16 | ₩6,891 | ₩7,412 | ₩6,811 | ₩7,212 | +4.65% | 2.8천 |
|---|
| 2026.03.13 | ₩7,412 | ₩7,412 | ₩6,811 | ₩7,212 | -2.70% | 4.5천 |
|---|
| 2026.03.12 | ₩7,372 | ₩7,532 | ₩6,691 | ₩7,372 | 0.00% | 3.3천 |
|---|
| 2026.03.11 | ₩7,452 | ₩7,612 | ₩7,011 | ₩7,532 | +1.08% | 1.3만 |
|---|
| 2026.03.10 | ₩7,612 | ₩7,933 | ₩7,212 | ₩7,612 | 0.00% | 2.4만 |
|---|
| 2026.03.09 | ₩8,053 | ₩11,018 | ₩7,692 | ₩8,093 | +0.50% | 33.2만 |
|---|
| 2026.03.06 | ₩8,013 | ₩8,373 | ₩7,732 | ₩7,732 | -3.50% | 4.4천 |
|---|
| 2026.03.05 | ₩8,814 | ₩8,814 | ₩8,333 | ₩8,373 | -5.00% | 840 |
|---|
| 2026.03.04 | ₩8,614 | ₩8,614 | ₩8,013 | ₩8,414 | -2.33% | 4천 |
|---|
| 2026.03.03 | ₩8,053 | ₩8,814 | ₩8,013 | ₩8,293 | +2.99% | 5.4천 |
|---|
| 2026.03.02 | ₩8,614 | ₩8,934 | ₩7,893 | ₩8,093 | -6.05% | 5천 |
|---|
| 2026.02.27 | ₩8,574 | ₩9,615 | ₩8,534 | ₩8,574 | 0.00% | 2.2천 |
|---|
| 2026.02.26 | ₩8,814 | ₩9,014 | ₩8,534 | ₩9,014 | +2.27% | 4천 |
|---|
| 2026.02.25 | ₩8,814 | ₩9,495 | ₩8,814 | ₩9,055 | +2.73% | 2.3천 |
|---|
| 2026.02.24 | ₩8,814 | ₩9,095 | ₩8,814 | ₩8,854 | +0.45% | 2.5천 |
|---|
| 2026.02.23 | ₩9,215 | ₩9,535 | ₩8,814 | ₩9,215 | 0.00% | 1.8천 |
|---|
| 2026.02.20 | ₩8,934 | ₩9,175 | ₩8,534 | ₩8,814 | -1.35% | 3.7천 |
|---|
| 2026.02.19 | ₩9,055 | ₩9,055 | ₩8,614 | ₩8,614 | -4.87% | 2.2천 |
|---|
| 2026.02.18 | ₩8,694 | ₩9,375 | ₩8,534 | ₩8,734 | +0.46% | 1.8천 |
|---|
| 2026.02.17 | ₩8,534 | ₩9,535 | ₩8,534 | ₩9,014 | +5.63% | 3천 |
|---|
| 2026.02.13 | ₩9,295 | ₩9,375 | ₩8,774 | ₩9,055 | -2.59% | 3천 |
|---|
| 2026.02.12 | ₩9,215 | ₩10,016 | ₩8,534 | ₩9,375 | +1.74% | 7.6천 |
|---|
| 2026.02.11 | ₩9,375 | ₩10,016 | ₩9,014 | ₩9,656 | +2.99% | 4.2천 |
|---|
| 2026.02.10 | ₩9,776 | ₩9,776 | ₩9,055 | ₩9,696 | -0.82% | 5.5천 |
|---|
| 2026.02.09 | ₩9,014 | ₩9,776 | ₩8,774 | ₩9,615 | +6.67% | 1.4만 |
|---|
| 2026.02.06 | ₩9,175 | ₩9,415 | ₩8,414 | ₩9,295 | +1.31% | 8.4천 |
|---|
| 2026.02.05 | ₩9,014 | ₩9,495 | ₩8,414 | ₩9,455 | +4.89% | 1.9만 |
|---|
| 2026.02.04 | ₩12,019 | ₩13,221 | ₩8,093 | ₩9,776 | -18.67% | 9.3만 |
|---|
| 2026.02.03 | ₩12,300 | ₩13,021 | ₩10,617 | ₩12,420 | +0.98% | 37.2만 |
|---|
| 2026.02.02 | ₩10,817 | ₩10,817 | ₩9,095 | ₩10,016 | -7.41% | 50.7만 |
|---|
| 2026.01.30 | ₩12,861 | ₩17,628 | ₩12,620 | ₩13,422 | +4.36% | 15.7만 |
|---|
| 2026.01.29 | ₩13,902 | ₩14,183 | ₩12,861 | ₩13,622 | -2.02% | 1천 |
|---|
| 2026.01.28 | ₩13,502 | ₩14,223 | ₩12,821 | ₩14,183 | +5.04% | 6.8천 |
|---|
| 2026.01.27 | ₩13,902 | ₩13,902 | ₩12,781 | ₩13,902 | 0.00% | 943 |
|---|
| 2026.01.26 | ₩13,422 | ₩14,223 | ₩13,141 | ₩13,942 | +3.88% | 3천 |
|---|
| 2026.01.23 | ₩12,821 | ₩13,181 | ₩12,821 | ₩13,141 | +2.50% | 1.2천 |
|---|
| 2026.01.22 | ₩12,340 | ₩13,341 | ₩12,340 | ₩12,821 | +3.90% | 173 |
|---|
| 2026.01.21 | ₩12,821 | ₩12,821 | ₩12,340 | ₩12,821 | 0.00% | 250 |
|---|
| 2026.01.20 | ₩13,422 | ₩13,422 | ₩12,140 | ₩12,981 | -3.28% | 910 |
|---|
| 2026.01.16 | ₩12,821 | ₩13,422 | ₩12,140 | ₩13,422 | +4.69% | 1.8천 |
|---|
| 2026.01.15 | ₩12,260 | ₩12,580 | ₩12,140 | ₩12,140 | -0.98% | 437 |
|---|
| 2026.01.14 | ₩12,420 | ₩12,700 | ₩12,260 | ₩12,460 | +0.32% | 413 |
|---|
| 2026.01.13 | ₩12,019 | ₩13,221 | ₩12,019 | ₩12,420 | +3.33% | 417 |
|---|
| 2026.01.12 | ₩13,021 | ₩13,341 | ₩12,700 | ₩13,301 | +2.15% | 1.1천 |
|---|
| 2026.01.09 | ₩12,740 | ₩13,021 | ₩12,420 | ₩12,901 | +1.26% | 813 |
|---|
| 2026.01.08 | ₩13,101 | ₩13,181 | ₩12,540 | ₩12,941 | -1.22% | 223 |
|---|
| 2026.01.07 | ₩13,021 | ₩13,301 | ₩12,821 | ₩13,101 | +0.62% | 867 |
|---|
| 2026.01.06 | ₩12,901 | ₩13,382 | ₩12,620 | ₩13,382 | +3.73% | 1.8천 |
|---|
| 2026.01.05 | ₩12,059 | ₩12,700 | ₩11,939 | ₩12,700 | +5.32% | 2.9천 |
|---|
| 2026.01.02 | ₩13,582 | ₩13,582 | ₩11,298 | ₩11,979 | -11.80% | 7.3천 |
|---|
| 2025.12.31 | ₩12,821 | ₩14,423 | ₩12,700 | ₩13,982 | +9.06% | 4.2만 |
|---|
| 2025.12.30 | ₩13,141 | ₩13,141 | ₩12,700 | ₩12,821 | -2.44% | 1.6천 |
|---|
| 2025.12.29 | ₩13,662 | ₩13,702 | ₩12,821 | ₩13,181 | -3.52% | 873 |
|---|
| 2025.12.26 | ₩13,702 | ₩14,023 | ₩12,821 | ₩13,742 | +0.29% | 3.9천 |
|---|
| 2025.12.24 | ₩13,502 | ₩13,502 | ₩13,221 | ₩13,301 | -1.48% | 1.7천 |
|---|
| 2025.12.23 | ₩13,942 | ₩14,343 | ₩13,502 | ₩13,502 | -3.16% | 1.2천 |
|---|
| 2025.12.22 | ₩13,902 | ₩13,942 | ₩13,862 | ₩13,942 | +0.29% | 687 |
|---|
| 2025.12.19 | ₩13,902 | ₩13,902 | ₩13,422 | ₩13,822 | -0.58% | 867 |
|---|
| 2025.12.18 | ₩13,341 | ₩13,902 | ₩13,341 | ₩13,422 | +0.60% | 773 |
|---|
| 2025.12.17 | ₩13,221 | ₩13,902 | ₩13,221 | ₩13,221 | 0.00% | 620 |
|---|
| 2025.12.16 | ₩13,702 | ₩13,982 | ₩13,221 | ₩13,422 | -2.05% | 747 |
|---|
| 2025.12.15 | ₩13,702 | ₩14,423 | ₩13,702 | ₩13,982 | +2.05% | 483 |
|---|
| 2025.12.12 | ₩14,864 | ₩15,224 | ₩14,023 | ₩14,063 | -5.39% | 510 |
|---|
| 2025.12.11 | ₩15,345 | ₩16,827 | ₩13,822 | ₩15,265 | -0.52% | 3.3천 |
|---|
| 2025.12.10 | ₩16,947 | ₩16,947 | ₩13,822 | ₩14,904 | -12.06% | 3.3천 |
|---|
| 2025.12.09 | ₩16,947 | ₩16,947 | ₩16,346 | ₩16,827 | -0.71% | 580 |
|---|
| 2025.12.08 | ₩16,987 | ₩16,987 | ₩16,346 | ₩16,987 | 0.00% | 1.4천 |
|---|
| 2025.12.05 | ₩16,426 | ₩17,508 | ₩16,346 | ₩17,148 | +4.39% | 693 |
|---|
| 2025.12.04 | ₩14,063 | ₩16,787 | ₩14,063 | ₩16,426 | +16.81% | 1.7천 |
|---|
| 2025.12.03 | ₩13,822 | ₩15,425 | ₩13,822 | ₩15,224 | +10.14% | 2.1천 |
|---|
| 2025.12.02 | ₩14,543 | ₩15,224 | ₩12,019 | ₩14,023 | -3.58% | 5.4천 |
|---|
| 2025.12.01 | ₩14,023 | ₩15,224 | ₩14,023 | ₩15,024 | +7.14% | 527 |
|---|
| 2025.11.28 | ₩14,103 | ₩15,224 | ₩14,023 | ₩15,224 | +7.95% | 1.3천 |
|---|
| 2025.11.26 | ₩14,864 | ₩14,984 | ₩14,063 | ₩14,664 | -1.35% | 2.3천 |
|---|
| 2025.11.25 | ₩15,625 | ₩15,625 | ₩14,423 | ₩15,064 | -3.59% | 3.9천 |
|---|
| 2025.11.24 | ₩15,305 | ₩16,026 | ₩14,824 | ₩16,026 | +4.71% | 2천 |
|---|
| 2025.11.21 | ₩15,265 | ₩16,026 | ₩14,423 | ₩15,585 | +2.10% | 3.8천 |
|---|
| 2025.11.20 | ₩16,066 | ₩16,587 | ₩15,144 | ₩16,026 | -0.25% | 1.3천 |
|---|
| 2025.11.19 | ₩16,466 | ₩16,507 | ₩14,624 | ₩15,265 | -7.30% | 2천 |
|---|
| 2025.11.18 | ₩17,749 | ₩17,829 | ₩15,104 | ₩16,346 | -7.90% | 9.8천 |
|---|
| 2025.11.17 | ₩17,789 | ₩21,475 | ₩16,827 | ₩19,792 | +11.26% | 5.5천 |
|---|
| 2025.11.14 | ₩20,793 | ₩20,793 | ₩19,231 | ₩19,311 | -7.13% | 1.8천 |
|---|
| 2025.11.13 | ₩20,874 | ₩23,157 | ₩20,032 | ₩20,233 | -3.07% | 1.2천 |
|---|
| 2025.11.12 | ₩22,156 | ₩22,837 | ₩20,954 | ₩21,955 | -0.90% | 1.2천 |
|---|
| 2025.11.11 | ₩21,835 | ₩23,398 | ₩20,633 | ₩23,398 | +7.16% | 753 |
|---|
| 2025.11.10 | ₩20,313 | ₩23,558 | ₩20,032 | ₩22,035 | +8.48% | 2.8천 |
|---|
| 2025.11.07 | ₩20,513 | ₩22,035 | ₩19,832 | ₩21,114 | +2.93% | 2.3천 |
|---|
| 2025.11.06 | ₩21,595 | ₩22,436 | ₩20,833 | ₩21,635 | +0.19% | 723 |
|---|
| 2025.11.05 | ₩20,433 | ₩21,635 | ₩20,032 | ₩21,635 | +5.88% | 2.5천 |
|---|
| 2025.11.04 | ₩21,234 | ₩22,837 | ₩20,032 | ₩21,635 | +1.89% | 2천 |
|---|
| 2025.11.03 | ₩21,795 | ₩23,237 | ₩21,795 | ₩22,797 | +4.60% | 1.6천 |
|---|
| 2025.10.31 | ₩22,035 | ₩23,077 | ₩21,234 | ₩22,396 | +1.64% | 2천 |
|---|
| 2025.10.30 | ₩22,236 | ₩23,558 | ₩22,116 | ₩23,037 | +3.60% | 2천 |
|---|
| 2025.10.29 | ₩22,436 | ₩23,558 | ₩22,236 | ₩23,317 | +3.93% | 1천 |
|---|
| 2025.10.28 | ₩23,838 | ₩23,838 | ₩21,995 | ₩22,075 | -7.39% | 3.4천 |
|---|
| 2025.10.27 | ₩24,039 | ₩24,119 | ₩22,316 | ₩23,277 | -3.17% | 4.5천 |
|---|
| 2025.10.24 | ₩24,840 | ₩24,840 | ₩23,037 | ₩24,039 | -3.23% | 1.3천 |
|---|
| 2025.10.23 | ₩22,957 | ₩24,800 | ₩22,957 | ₩24,039 | +4.71% | 1.7천 |
|---|
| 2025.10.22 | ₩23,317 | ₩24,239 | ₩22,236 | ₩23,237 | -0.34% | 1.9천 |
|---|
| 2025.10.21 | ₩23,638 | ₩24,720 | ₩23,237 | ₩23,838 | +0.85% | 770 |
|---|
| 2025.10.20 | ₩24,039 | ₩24,039 | ₩23,237 | ₩23,918 | -0.50% | 2.1천 |
|---|
| 2025.10.17 | ₩23,638 | ₩24,439 | ₩23,638 | ₩24,399 | +3.22% | 1.8천 |
|---|
| 2025.10.16 | ₩24,519 | ₩24,840 | ₩24,319 | ₩24,760 | +0.98% | 2.2천 |
|---|
| 2025.10.15 | ₩23,638 | ₩24,840 | ₩23,638 | ₩24,319 | +2.88% | 2.3천 |
|---|
| 2025.10.14 | ₩23,237 | ₩25,641 | ₩23,237 | ₩24,199 | +4.14% | 1.6천 |
|---|
| 2025.10.13 | ₩23,237 | ₩25,241 | ₩23,237 | ₩23,999 | +3.28% | 1.7천 |
|---|
| 2025.10.10 | ₩24,239 | ₩25,120 | ₩22,837 | ₩23,798 | -1.82% | 6.7천 |
|---|