시장 데이터를 불러오는 중
전체 종목
Happy City Holdings Limited - Class A Ordinary shares 과거 주가
Happy City Holdings Limited - Class A Ordinary shares · HCHL · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Happy City Holdings Limited - Class A Ordinary shares · HCHL · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
| 2026.10.08 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
| 2026.10.07 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
| 2026.10.06 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
| 2026.10.05 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
| 2026.10.02 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
| 2026.10.01 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
| 2026.09.30 | ₩5,306 | ₩5,306 | ₩5,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩5,414 | ₩5,548 | ₩5,105 | ₩5,306 | -1.98% | 46.3만 |
|---|
| 2026.06.10 | ₩5,427 | ₩5,816 | ₩5,373 | ₩5,387 | -0.74% | 15.6만 |
|---|
| 2026.06.09 | ₩5,226 | ₩5,735 | ₩5,226 | ₩5,427 | +3.85% | 28.1만 |
|---|
| 2026.06.08 | ₩5,628 | ₩5,735 | ₩5,159 | ₩5,239 | -6.90% | 94.1만 |
|---|
| 2026.06.05 | ₩4,958 | ₩5,829 | ₩4,958 | ₩5,695 | +14.86% | 75.7만 |
|---|
| 2026.06.04 | ₩4,797 | ₩5,159 | ₩4,756 | ₩4,985 | +3.91% | 26.6만 |
|---|
| 2026.06.03 | ₩4,837 | ₩4,971 | ₩4,623 | ₩4,744 | -1.94% | 94.1만 |
|---|
| 2026.06.02 | ₩5,213 | ₩5,226 | ₩3,926 | ₩4,730 | -9.25% | 210.2만 |
|---|
| 2026.06.01 | ₩5,400 | ₩5,427 | ₩5,159 | ₩5,239 | -2.98% | 322.4만 |
|---|
| 2026.05.29 | ₩4,903 | ₩5,561 | ₩4,824 | ₩5,440 | +10.96% | 193만 |
|---|
| 2026.05.28 | ₩4,797 | ₩4,945 | ₩4,797 | ₩4,878 | +1.68% | 249.6만 |
|---|
| 2026.05.27 | ₩4,797 | ₩5,092 | ₩4,784 | ₩4,811 | +0.28% | 177.7만 |
|---|
| 2026.05.26 | ₩4,730 | ₩4,985 | ₩4,730 | ₩4,770 | +0.85% | 289.4만 |
|---|
| 2026.05.22 | ₩4,583 | ₩4,690 | ₩4,516 | ₩4,610 | +0.58% | 59.2만 |
|---|
| 2026.05.21 | ₩4,677 | ₩4,690 | ₩4,529 | ₩4,583 | -2.01% | 82.7만 |
|---|
| 2026.05.20 | ₩4,556 | ₩4,690 | ₩4,449 | ₩4,610 | +1.18% | 100.4만 |
|---|
| 2026.05.19 | ₩4,355 | ₩4,650 | ₩4,342 | ₩4,623 | +6.15% | 93.4만 |
|---|
| 2026.05.18 | ₩4,382 | ₩4,596 | ₩4,261 | ₩4,382 | 0.00% | 118.5만 |
|---|
| 2026.05.15 | ₩4,127 | ₩4,663 | ₩4,087 | ₩4,610 | +11.69% | 65.7만 |
|---|
| 2026.05.14 | ₩4,288 | ₩4,417 | ₩3,404 | ₩4,154 | -3.13% | 106.1만 |
|---|
| 2026.05.13 | ₩4,415 | ₩4,824 | ₩3,980 | ₩4,127 | -6.53% | 160.2만 |
|---|
| 2026.05.12 | ₩3,337 | ₩4,080 | ₩3,162 | ₩3,886 | +16.47% | 69.3만 |
|---|
| 2026.05.11 | ₩2,546 | ₩3,363 | ₩2,546 | ₩3,350 | +31.58% | 19.2만 |
|---|
| 2026.05.08 | ₩2,626 | ₩3,069 | ₩2,559 | ₩2,760 | +5.10% | 11만 |
|---|
| 2026.05.07 | ₩2,573 | ₩2,901 | ₩2,345 | ₩2,693 | +4.69% | 4.9만 |
|---|
| 2026.05.06 | ₩3,109 | ₩3,290 | ₩2,399 | ₩2,707 | -12.93% | 15.5만 |
|---|
| 2026.05.05 | ₩2,881 | ₩2,972 | ₩2,408 | ₩2,948 | +2.33% | 7.1만 |
|---|
| 2026.05.04 | ₩2,687 | ₩2,948 | ₩2,613 | ₩2,814 | +4.74% | 5.7만 |
|---|
| 2026.05.01 | ₩2,533 | ₩2,841 | ₩2,486 | ₩2,707 | +6.88% | 2.3만 |
|---|
| 2026.04.30 | ₩2,439 | ₩2,667 | ₩2,352 | ₩2,546 | +4.40% | 11.7만 |
|---|
| 2026.04.29 | ₩2,412 | ₩2,546 | ₩2,224 | ₩2,439 | +1.11% | 6만 |
|---|
| 2026.04.28 | ₩2,198 | ₩2,439 | ₩2,198 | ₩2,412 | +9.76% | 17만 |
|---|
| 2026.04.27 | ₩2,077 | ₩2,278 | ₩1,943 | ₩2,211 | +6.45% | 9.2만 |
|---|
| 2026.04.24 | ₩1,903 | ₩2,178 | ₩1,876 | ₩2,077 | +9.15% | 3.4만 |
|---|
| 2026.04.23 | ₩1,836 | ₩2,010 | ₩1,782 | ₩1,876 | +2.19% | 3.2만 |
|---|
| 2026.04.22 | ₩1,943 | ₩1,970 | ₩1,822 | ₩1,822 | -6.21% | 2.1만 |
|---|
| 2026.04.21 | ₩1,903 | ₩1,997 | ₩1,863 | ₩1,923 | +1.06% | 7.9천 |
|---|
| 2026.04.20 | ₩1,769 | ₩1,983 | ₩1,769 | ₩1,836 | +3.79% | 5.3천 |
|---|
| 2026.04.17 | ₩1,742 | ₩2,198 | ₩1,742 | ₩1,755 | +0.77% | 1.2만 |
|---|
| 2026.04.16 | ₩1,662 | ₩1,889 | ₩1,636 | ₩1,782 | +7.26% | 4.7천 |
|---|
| 2026.04.15 | ₩1,849 | ₩1,943 | ₩1,742 | ₩1,889 | +2.17% | 3만 |
|---|
| 2026.04.14 | ₩2,305 | ₩2,479 | ₩1,742 | ₩1,876 | -18.60% | 9.4만 |
|---|
| 2026.04.13 | ₩2,117 | ₩2,502 | ₩2,117 | ₩2,305 | +8.86% | 2.2만 |
|---|
| 2026.04.10 | ₩2,345 | ₩2,385 | ₩1,876 | ₩2,117 | -9.71% | 2.1만 |
|---|
| 2026.04.09 | ₩2,318 | ₩2,506 | ₩2,171 | ₩2,332 | +0.58% | 1.1만 |
|---|
| 2026.04.08 | ₩2,519 | ₩2,519 | ₩2,251 | ₩2,265 | -10.11% | 1만 |
|---|
| 2026.04.07 | ₩2,291 | ₩2,345 | ₩2,238 | ₩2,251 | -1.75% | 1.3만 |
|---|
| 2026.04.06 | ₩2,104 | ₩2,291 | ₩2,078 | ₩2,291 | +8.92% | 1.6만 |
|---|
| 2026.04.02 | ₩2,141 | ₩2,194 | ₩2,023 | ₩2,104 | -1.75% | 4.2만 |
|---|
| 2026.04.01 | ₩2,010 | ₩2,131 | ₩1,985 | ₩2,064 | +2.67% | 1.3만 |
|---|
| 2026.03.31 | ₩1,956 | ₩2,064 | ₩1,956 | ₩2,050 | +4.79% | 6.6천 |
|---|
| 2026.03.30 | ₩1,983 | ₩2,084 | ₩1,863 | ₩1,997 | +0.68% | 6.9만 |
|---|
| 2026.03.27 | ₩2,023 | ₩2,050 | ₩1,943 | ₩1,997 | -1.32% | 7.1만 |
|---|
| 2026.03.26 | ₩1,876 | ₩2,010 | ₩1,876 | ₩1,997 | +6.43% | 7.2만 |
|---|
| 2026.03.25 | ₩2,010 | ₩2,057 | ₩1,876 | ₩1,916 | -4.67% | 7.6만 |
|---|
| 2026.03.24 | ₩1,916 | ₩2,077 | ₩1,889 | ₩2,010 | +4.90% | 4.3만 |
|---|
| 2026.03.23 | ₩1,822 | ₩2,077 | ₩1,809 | ₩1,930 | +5.88% | 14.4만 |
|---|
| 2026.03.20 | ₩1,822 | ₩1,903 | ₩1,796 | ₩1,822 | 0.00% | 4만 |
|---|
| 2026.03.19 | ₩1,745 | ₩1,970 | ₩1,745 | ₩1,849 | +5.99% | 13.6만 |
|---|
| 2026.03.18 | ₩1,648 | ₩1,930 | ₩1,595 | ₩1,755 | +6.50% | 54만 |
|---|
| 2026.03.17 | ₩1,554 | ₩1,735 | ₩1,554 | ₩1,635 | +5.17% | 4.4만 |
|---|
| 2026.03.16 | ₩1,568 | ₩1,635 | ₩1,474 | ₩1,541 | -1.71% | 8.1만 |
|---|
| 2026.03.13 | ₩1,434 | ₩1,608 | ₩1,380 | ₩1,581 | +10.28% | 44.5만 |
|---|
| 2026.03.12 | ₩1,407 | ₩1,461 | ₩1,367 | ₩1,434 | +1.90% | 4.1만 |
|---|
| 2026.03.11 | ₩1,407 | ₩1,461 | ₩1,353 | ₩1,394 | -0.95% | 30.7만 |
|---|
| 2026.03.10 | ₩1,407 | ₩1,474 | ₩1,320 | ₩1,380 | -1.90% | 8.7만 |
|---|
| 2026.03.09 | ₩1,394 | ₩1,407 | ₩1,353 | ₩1,407 | +0.96% | 6.2천 |
|---|
| 2026.03.06 | ₩1,353 | ₩1,447 | ₩1,233 | ₩1,420 | +4.95% | 18.5만 |
|---|
| 2026.03.05 | ₩1,329 | ₩1,353 | ₩1,289 | ₩1,353 | +1.81% | 5.1천 |
|---|
| 2026.03.04 | ₩1,286 | ₩1,367 | ₩1,273 | ₩1,367 | +6.25% | 6.9만 |
|---|
| 2026.03.03 | ₩1,286 | ₩1,353 | ₩1,099 | ₩1,353 | +5.21% | 26.9만 |
|---|
| 2026.03.02 | ₩1,313 | ₩1,367 | ₩1,273 | ₩1,340 | +2.04% | 7.4만 |
|---|
| 2026.02.27 | ₩1,340 | ₩1,420 | ₩1,340 | ₩1,353 | +1.00% | 6.6만 |
|---|
| 2026.02.26 | ₩1,327 | ₩1,420 | ₩1,327 | ₩1,394 | +5.05% | 9.4만 |
|---|
| 2026.02.25 | ₩1,327 | ₩1,434 | ₩1,273 | ₩1,367 | +3.03% | 5.8만 |
|---|
| 2026.02.24 | ₩1,317 | ₩1,407 | ₩1,206 | ₩1,353 | +2.75% | 14.7만 |
|---|
| 2026.02.23 | ₩1,353 | ₩1,406 | ₩1,179 | ₩1,340 | -0.99% | 9.7만 |
|---|
| 2026.02.20 | ₩1,380 | ₩1,445 | ₩1,286 | ₩1,353 | -1.94% | 2.9만 |
|---|
| 2026.02.19 | ₩1,434 | ₩1,474 | ₩1,394 | ₩1,420 | -0.93% | 3.6만 |
|---|
| 2026.02.18 | ₩1,273 | ₩1,528 | ₩1,273 | ₩1,407 | +10.53% | 18.2만 |
|---|
| 2026.02.17 | ₩1,313 | ₩1,367 | ₩1,296 | ₩1,367 | +4.08% | 35.3만 |
|---|
| 2026.02.13 | ₩1,367 | ₩1,407 | ₩1,286 | ₩1,340 | -1.96% | 12.4만 |
|---|
| 2026.02.12 | ₩1,367 | ₩1,380 | ₩1,273 | ₩1,340 | -1.96% | 9.3만 |
|---|
| 2026.02.11 | ₩1,474 | ₩1,537 | ₩1,353 | ₩1,353 | -8.18% | 4.2만 |
|---|
| 2026.02.10 | ₩1,340 | ₩1,581 | ₩1,340 | ₩1,541 | +15.00% | 16.5만 |
|---|
| 2026.02.09 | ₩1,307 | ₩1,407 | ₩1,268 | ₩1,380 | +5.64% | 18.3만 |
|---|
| 2026.02.06 | ₩1,327 | ₩1,380 | ₩1,230 | ₩1,353 | +2.02% | 38.9만 |
|---|
| 2026.02.05 | ₩1,277 | ₩1,420 | ₩1,233 | ₩1,353 | +5.98% | 29.1만 |
|---|
| 2026.02.04 | ₩1,273 | ₩1,420 | ₩1,072 | ₩1,353 | +6.32% | 177.5만 |
|---|
| 2026.02.03 | ₩1,380 | ₩2,734 | ₩1,139 | ₩1,340 | -2.91% | 585.8만 |
|---|
| 2026.02.02 | ₩1,246 | ₩1,394 | ₩1,206 | ₩1,353 | +8.60% | 52.2만 |
|---|
| 2026.01.30 | ₩1,175 | ₩1,461 | ₩1,139 | ₩1,340 | +14.03% | 47.7만 |
|---|
| 2026.01.29 | ₩1,702 | ₩1,742 | ₩1,273 | ₩1,394 | -18.11% | 99.7만 |
|---|
| 2026.01.28 | ₩1,836 | ₩2,144 | ₩1,648 | ₩1,930 | +5.11% | 218.6만 |
|---|
| 2026.01.27 | ₩2,090 | ₩2,412 | ₩1,608 | ₩2,157 | +3.21% | 312만 |
|---|
| 2026.01.26 | ₩6,606 | ₩6,700 | ₩1,876 | ₩2,948 | -55.38% | 989.2만 |
|---|
| 2026.01.23 | ₩6,378 | ₩6,673 | ₩6,231 | ₩6,553 | +2.73% | 309만 |
|---|
| 2026.01.22 | ₩6,405 | ₩6,700 | ₩5,454 | ₩6,405 | 0.00% | 475.6만 |
|---|
| 2026.01.21 | ₩5,990 | ₩6,191 | ₩5,963 | ₩6,110 | +2.01% | 35.5만 |
|---|
| 2026.01.20 | ₩5,883 | ₩6,017 | ₩5,829 | ₩5,990 | +1.82% | 37만 |
|---|
| 2026.01.16 | ₩5,883 | ₩6,017 | ₩5,373 | ₩5,923 | +0.68% | 52.3만 |
|---|
| 2026.01.15 | ₩5,909 | ₩6,037 | ₩5,896 | ₩5,923 | +0.23% | 37.8만 |
|---|
| 2026.01.14 | ₩5,883 | ₩6,164 | ₩5,695 | ₩5,923 | +0.68% | 83만 |
|---|
| 2026.01.13 | ₩5,909 | ₩5,936 | ₩5,822 | ₩5,869 | -0.68% | 56.5만 |
|---|
| 2026.01.12 | ₩5,749 | ₩5,950 | ₩5,749 | ₩5,876 | +2.21% | 53.3만 |
|---|
| 2026.01.09 | ₩5,628 | ₩5,836 | ₩5,621 | ₩5,762 | +2.38% | 70.4만 |
|---|
| 2026.01.08 | ₩5,548 | ₩5,829 | ₩5,507 | ₩5,628 | +1.45% | 53.8만 |
|---|
| 2026.01.07 | ₩5,534 | ₩5,753 | ₩4,744 | ₩5,628 | +1.69% | 60.8만 |
|---|
| 2026.01.06 | ₩5,360 | ₩5,682 | ₩5,320 | ₩5,534 | +3.25% | 57.9만 |
|---|
| 2026.01.05 | ₩5,347 | ₩5,494 | ₩5,320 | ₩5,373 | +0.50% | 55.2만 |
|---|
| 2026.01.02 | ₩5,239 | ₩5,601 | ₩5,092 | ₩5,360 | +2.30% | 50만 |
|---|
| 2025.12.31 | ₩5,159 | ₩5,320 | ₩5,092 | ₩5,239 | +1.56% | 37.6만 |
|---|
| 2025.12.30 | ₩5,226 | ₩5,373 | ₩5,159 | ₩5,266 | +0.77% | 18.3만 |
|---|
| 2025.12.29 | ₩5,213 | ₩5,360 | ₩5,199 | ₩5,239 | +0.51% | 2.9만 |
|---|
| 2025.12.26 | ₩5,119 | ₩5,454 | ₩5,025 | ₩5,253 | +2.62% | 12.7만 |
|---|
| 2025.12.24 | ₩5,159 | ₩5,320 | ₩4,973 | ₩5,213 | +1.04% | 30.2만 |
|---|
| 2025.12.23 | ₩5,065 | ₩5,226 | ₩4,837 | ₩5,159 | +1.85% | 53.7만 |
|---|
| 2025.12.22 | ₩5,052 | ₩5,219 | ₩4,985 | ₩5,065 | +0.27% | 12.9만 |
|---|
| 2025.12.19 | ₩5,025 | ₩5,166 | ₩4,892 | ₩5,025 | 0.00% | 42.5만 |
|---|
| 2025.12.18 | ₩5,172 | ₩5,461 | ₩4,998 | ₩5,119 | -1.04% | 53만 |
|---|
| 2025.12.17 | ₩5,172 | ₩5,601 | ₩5,159 | ₩5,280 | +2.07% | 19만 |
|---|
| 2025.12.16 | ₩5,159 | ₩5,414 | ₩4,931 | ₩5,092 | -1.30% | 29만 |
|---|
| 2025.12.15 | ₩5,038 | ₩6,271 | ₩4,757 | ₩5,199 | +3.19% | 59.7만 |
|---|
| 2025.12.12 | ₩4,918 | ₩5,079 | ₩4,770 | ₩4,945 | +0.54% | 23.3만 |
|---|
| 2025.12.11 | ₩5,038 | ₩5,092 | ₩4,744 | ₩4,891 | -2.93% | 23.5만 |
|---|
| 2025.12.10 | ₩4,958 | ₩5,065 | ₩4,744 | ₩5,038 | +1.62% | 19.7만 |
|---|
| 2025.12.09 | ₩4,878 | ₩5,077 | ₩4,690 | ₩4,918 | +0.82% | 18.3만 |
|---|
| 2025.12.08 | ₩5,065 | ₩5,213 | ₩4,709 | ₩4,824 | -4.76% | 26.1만 |
|---|
| 2025.12.05 | ₩4,757 | ₩5,065 | ₩4,690 | ₩5,065 | +6.48% | 16.9만 |
|---|
| 2025.12.04 | ₩4,797 | ₩4,864 | ₩4,576 | ₩4,864 | +1.40% | 26.1만 |
|---|
| 2025.12.03 | ₩4,744 | ₩4,864 | ₩4,435 | ₩4,703 | -0.85% | 13.8만 |
|---|
| 2025.12.02 | ₩4,690 | ₩4,878 | ₩4,623 | ₩4,737 | +1.00% | 16.5만 |
|---|
| 2025.12.01 | ₩4,797 | ₩4,864 | ₩3,953 | ₩4,724 | -1.54% | 28.7만 |
|---|
| 2025.11.28 | ₩4,677 | ₩4,958 | ₩4,650 | ₩4,784 | +2.29% | 5만 |
|---|
| 2025.11.26 | ₩4,623 | ₩4,824 | ₩4,489 | ₩4,730 | +2.32% | 14.9만 |
|---|
| 2025.11.25 | ₩4,610 | ₩4,864 | ₩4,315 | ₩4,556 | -1.16% | 17.8만 |
|---|
| 2025.11.24 | ₩4,918 | ₩4,918 | ₩4,489 | ₩4,717 | -4.09% | 24.4만 |
|---|
| 2025.11.21 | ₩4,610 | ₩4,824 | ₩4,322 | ₩4,797 | +4.07% | 2.5만 |
|---|
| 2025.11.20 | ₩4,234 | ₩4,502 | ₩4,221 | ₩4,502 | +6.33% | 3.7만 |
|---|
| 2025.11.19 | ₩3,953 | ₩4,449 | ₩3,953 | ₩4,449 | +12.54% | 4.7만 |
|---|
| 2025.11.18 | ₩3,993 | ₩4,382 | ₩3,940 | ₩4,181 | +4.70% | 19.5만 |
|---|
| 2025.11.17 | ₩4,476 | ₩4,556 | ₩4,020 | ₩4,047 | -9.58% | 32.7만 |
|---|
| 2025.11.14 | ₩4,596 | ₩4,596 | ₩4,301 | ₩4,449 | -3.21% | 1.7만 |
|---|
| 2025.11.13 | ₩4,476 | ₩4,596 | ₩4,422 | ₩4,449 | -0.60% | 3.7만 |
|---|
| 2025.11.12 | ₩4,757 | ₩4,757 | ₩4,288 | ₩4,301 | -9.58% | 4.2만 |
|---|
| 2025.11.11 | ₩4,529 | ₩4,556 | ₩4,234 | ₩4,476 | -1.18% | 3만 |
|---|
| 2025.11.10 | ₩4,301 | ₩4,543 | ₩4,275 | ₩4,422 | +2.80% | 3.6만 |
|---|
| 2025.11.07 | ₩4,141 | ₩4,261 | ₩4,087 | ₩4,248 | +2.59% | 9.7천 |
|---|
| 2025.11.06 | ₩4,047 | ₩4,556 | ₩3,940 | ₩4,154 | +2.65% | 6만 |
|---|
| 2025.11.05 | ₩3,926 | ₩4,359 | ₩3,926 | ₩4,100 | +4.44% | 2.6만 |
|---|
| 2025.11.04 | ₩3,940 | ₩4,121 | ₩3,283 | ₩4,060 | +3.06% | 10.6만 |
|---|
| 2025.11.03 | ₩3,899 | ₩4,114 | ₩3,899 | ₩3,940 | +1.03% | 2.4만 |
|---|
| 2025.10.31 | ₩4,275 | ₩4,421 | ₩4,020 | ₩4,020 | -5.96% | 2.6만 |
|---|
| 2025.10.30 | ₩4,596 | ₩4,610 | ₩3,832 | ₩4,275 | -7.00% | 6.6만 |
|---|
| 2025.10.29 | ₩4,971 | ₩5,105 | ₩4,596 | ₩4,596 | -7.55% | 9.3만 |
|---|
| 2025.10.28 | ₩4,998 | ₩5,166 | ₩4,556 | ₩5,146 | +2.95% | 19.2만 |
|---|
| 2025.10.27 | ₩5,306 | ₩5,320 | ₩5,186 | ₩5,186 | -2.27% | 20.7만 |
|---|
| 2025.10.24 | ₩4,918 | ₩5,333 | ₩4,918 | ₩5,199 | +5.72% | 9.1만 |
|---|
| 2025.10.23 | ₩5,092 | ₩5,146 | ₩4,904 | ₩5,052 | -0.79% | 18.7만 |
|---|
| 2025.10.22 | ₩4,971 | ₩5,159 | ₩4,797 | ₩4,998 | +0.54% | 67.9만 |
|---|
| 2025.10.21 | ₩4,864 | ₩5,159 | ₩4,864 | ₩4,985 | +2.48% | 19.5만 |
|---|
| 2025.10.20 | ₩4,891 | ₩5,105 | ₩4,596 | ₩5,057 | +3.40% | 27.1만 |
|---|
| 2025.10.17 | ₩4,569 | ₩4,740 | ₩4,569 | ₩4,650 | +1.76% | 12.9만 |
|---|
| 2025.10.16 | ₩4,640 | ₩4,918 | ₩4,489 | ₩4,569 | -1.53% | 43.8만 |
|---|
| 2025.10.15 | ₩5,012 | ₩5,012 | ₩4,489 | ₩4,744 | -5.35% | 16만 |
|---|
| 2025.10.14 | ₩4,529 | ₩5,038 | ₩4,529 | ₩4,864 | +7.40% | 6.2만 |
|---|
| 2025.10.13 | ₩4,462 | ₩4,770 | ₩4,368 | ₩4,703 | +5.41% | 30.3만 |
|---|
| 2025.10.10 | ₩4,449 | ₩4,670 | ₩4,221 | ₩4,596 | +3.31% | 11.3만 |
|---|