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 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
| 2026.10.08 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
| 2026.10.07 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
| 2026.10.06 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
| 2026.10.05 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
| 2026.10.02 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
| 2026.10.01 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
| 2026.09.30 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩5,290 | ₩5,290 | ₩5,290 | ₩5,290 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩5,397 | ₩5,531 | ₩5,090 | ₩5,290 | -1.98% | 46.3만 |
|---|
| 2026.06.10 | ₩5,411 | ₩5,798 | ₩5,357 | ₩5,371 | -0.74% | 15.6만 |
|---|
| 2026.06.09 | ₩5,210 | ₩5,718 | ₩5,210 | ₩5,411 | +3.85% | 28.1만 |
|---|
| 2026.06.08 | ₩5,611 | ₩5,718 | ₩5,144 | ₩5,224 | -6.90% | 94.1만 |
|---|
| 2026.06.05 | ₩4,943 | ₩5,812 | ₩4,943 | ₩5,678 | +14.86% | 75.7만 |
|---|
| 2026.06.04 | ₩4,783 | ₩5,144 | ₩4,741 | ₩4,970 | +3.91% | 26.6만 |
|---|
| 2026.06.03 | ₩4,823 | ₩4,956 | ₩4,609 | ₩4,729 | -1.94% | 94.1만 |
|---|
| 2026.06.02 | ₩5,197 | ₩5,210 | ₩3,914 | ₩4,716 | -9.25% | 210.2만 |
|---|
| 2026.06.01 | ₩5,384 | ₩5,411 | ₩5,144 | ₩5,224 | -2.98% | 322.4만 |
|---|
| 2026.05.29 | ₩4,888 | ₩5,544 | ₩4,810 | ₩5,424 | +10.96% | 193만 |
|---|
| 2026.05.28 | ₩4,783 | ₩4,930 | ₩4,783 | ₩4,863 | +1.68% | 249.6만 |
|---|
| 2026.05.27 | ₩4,783 | ₩5,077 | ₩4,769 | ₩4,796 | +0.28% | 177.7만 |
|---|
| 2026.05.26 | ₩4,716 | ₩4,970 | ₩4,716 | ₩4,756 | +0.85% | 289.4만 |
|---|
| 2026.05.22 | ₩4,569 | ₩4,676 | ₩4,502 | ₩4,596 | +0.58% | 59.2만 |
|---|
| 2026.05.21 | ₩4,663 | ₩4,676 | ₩4,516 | ₩4,569 | -2.01% | 82.7만 |
|---|
| 2026.05.20 | ₩4,542 | ₩4,676 | ₩4,435 | ₩4,596 | +1.18% | 100.4만 |
|---|
| 2026.05.19 | ₩4,342 | ₩4,636 | ₩4,329 | ₩4,609 | +6.15% | 93.4만 |
|---|
| 2026.05.18 | ₩4,369 | ₩4,582 | ₩4,248 | ₩4,369 | 0.00% | 118.5만 |
|---|
| 2026.05.15 | ₩4,115 | ₩4,649 | ₩4,075 | ₩4,596 | +11.69% | 65.7만 |
|---|
| 2026.05.14 | ₩4,275 | ₩4,403 | ₩3,393 | ₩4,142 | -3.13% | 106.1만 |
|---|
| 2026.05.13 | ₩4,402 | ₩4,810 | ₩3,968 | ₩4,115 | -6.53% | 160.2만 |
|---|
| 2026.05.12 | ₩3,327 | ₩4,068 | ₩3,153 | ₩3,874 | +16.47% | 69.3만 |
|---|
| 2026.05.11 | ₩2,538 | ₩3,353 | ₩2,538 | ₩3,340 | +31.58% | 19.2만 |
|---|
| 2026.05.08 | ₩2,619 | ₩3,059 | ₩2,552 | ₩2,752 | +5.10% | 11만 |
|---|
| 2026.05.07 | ₩2,565 | ₩2,892 | ₩2,338 | ₩2,685 | +4.69% | 4.9만 |
|---|
| 2026.05.06 | ₩3,099 | ₩3,280 | ₩2,391 | ₩2,699 | -12.93% | 15.5만 |
|---|
| 2026.05.05 | ₩2,872 | ₩2,963 | ₩2,401 | ₩2,939 | +2.33% | 7.1만 |
|---|
| 2026.05.04 | ₩2,679 | ₩2,939 | ₩2,605 | ₩2,806 | +4.74% | 5.7만 |
|---|
| 2026.05.01 | ₩2,525 | ₩2,832 | ₩2,478 | ₩2,699 | +6.88% | 2.3만 |
|---|
| 2026.04.30 | ₩2,431 | ₩2,659 | ₩2,345 | ₩2,538 | +4.40% | 11.7만 |
|---|
| 2026.04.29 | ₩2,405 | ₩2,538 | ₩2,218 | ₩2,431 | +1.11% | 6만 |
|---|
| 2026.04.28 | ₩2,191 | ₩2,431 | ₩2,191 | ₩2,405 | +9.76% | 17만 |
|---|
| 2026.04.27 | ₩2,071 | ₩2,271 | ₩1,937 | ₩2,204 | +6.45% | 9.2만 |
|---|
| 2026.04.24 | ₩1,897 | ₩2,171 | ₩1,870 | ₩2,071 | +9.15% | 3.4만 |
|---|
| 2026.04.23 | ₩1,830 | ₩2,004 | ₩1,777 | ₩1,870 | +2.19% | 3.2만 |
|---|
| 2026.04.22 | ₩1,937 | ₩1,964 | ₩1,817 | ₩1,817 | -6.21% | 2.1만 |
|---|
| 2026.04.21 | ₩1,897 | ₩1,991 | ₩1,857 | ₩1,917 | +1.06% | 7.9천 |
|---|
| 2026.04.20 | ₩1,763 | ₩1,977 | ₩1,763 | ₩1,830 | +3.79% | 5.3천 |
|---|
| 2026.04.17 | ₩1,737 | ₩2,191 | ₩1,737 | ₩1,750 | +0.77% | 1.2만 |
|---|
| 2026.04.16 | ₩1,657 | ₩1,884 | ₩1,631 | ₩1,777 | +7.26% | 4.7천 |
|---|
| 2026.04.15 | ₩1,844 | ₩1,937 | ₩1,737 | ₩1,884 | +2.17% | 3만 |
|---|
| 2026.04.14 | ₩2,298 | ₩2,472 | ₩1,737 | ₩1,870 | -18.60% | 9.4만 |
|---|
| 2026.04.13 | ₩2,111 | ₩2,494 | ₩2,111 | ₩2,298 | +8.86% | 2.2만 |
|---|
| 2026.04.10 | ₩2,338 | ₩2,378 | ₩1,870 | ₩2,111 | -9.71% | 2.1만 |
|---|
| 2026.04.09 | ₩2,311 | ₩2,498 | ₩2,164 | ₩2,325 | +0.58% | 1.1만 |
|---|
| 2026.04.08 | ₩2,512 | ₩2,512 | ₩2,244 | ₩2,258 | -10.11% | 1만 |
|---|
| 2026.04.07 | ₩2,285 | ₩2,338 | ₩2,231 | ₩2,244 | -1.75% | 1.3만 |
|---|
| 2026.04.06 | ₩2,097 | ₩2,285 | ₩2,072 | ₩2,285 | +8.92% | 1.6만 |
|---|
| 2026.04.02 | ₩2,135 | ₩2,187 | ₩2,017 | ₩2,097 | -1.75% | 4.2만 |
|---|
| 2026.04.01 | ₩2,004 | ₩2,124 | ₩1,979 | ₩2,057 | +2.67% | 1.3만 |
|---|
| 2026.03.31 | ₩1,951 | ₩2,057 | ₩1,951 | ₩2,044 | +4.79% | 6.6천 |
|---|
| 2026.03.30 | ₩1,977 | ₩2,077 | ₩1,857 | ₩1,991 | +0.68% | 6.9만 |
|---|
| 2026.03.27 | ₩2,017 | ₩2,044 | ₩1,937 | ₩1,991 | -1.32% | 7.1만 |
|---|
| 2026.03.26 | ₩1,870 | ₩2,004 | ₩1,870 | ₩1,991 | +6.43% | 7.2만 |
|---|
| 2026.03.25 | ₩2,004 | ₩2,051 | ₩1,870 | ₩1,910 | -4.67% | 7.6만 |
|---|
| 2026.03.24 | ₩1,910 | ₩2,071 | ₩1,884 | ₩2,004 | +4.90% | 4.3만 |
|---|
| 2026.03.23 | ₩1,817 | ₩2,071 | ₩1,804 | ₩1,924 | +5.88% | 14.4만 |
|---|
| 2026.03.20 | ₩1,817 | ₩1,897 | ₩1,790 | ₩1,817 | 0.00% | 4만 |
|---|
| 2026.03.19 | ₩1,739 | ₩1,964 | ₩1,739 | ₩1,844 | +5.99% | 13.6만 |
|---|
| 2026.03.18 | ₩1,643 | ₩1,924 | ₩1,590 | ₩1,750 | +6.50% | 54만 |
|---|
| 2026.03.17 | ₩1,550 | ₩1,730 | ₩1,550 | ₩1,630 | +5.17% | 4.4만 |
|---|
| 2026.03.16 | ₩1,563 | ₩1,630 | ₩1,470 | ₩1,536 | -1.71% | 8.1만 |
|---|
| 2026.03.13 | ₩1,429 | ₩1,603 | ₩1,376 | ₩1,576 | +10.28% | 44.5만 |
|---|
| 2026.03.12 | ₩1,403 | ₩1,456 | ₩1,363 | ₩1,429 | +1.90% | 4.1만 |
|---|
| 2026.03.11 | ₩1,403 | ₩1,456 | ₩1,349 | ₩1,389 | -0.95% | 30.7만 |
|---|
| 2026.03.10 | ₩1,403 | ₩1,470 | ₩1,316 | ₩1,376 | -1.90% | 8.7만 |
|---|
| 2026.03.09 | ₩1,389 | ₩1,403 | ₩1,349 | ₩1,403 | +0.96% | 6.2천 |
|---|
| 2026.03.06 | ₩1,349 | ₩1,443 | ₩1,229 | ₩1,416 | +4.95% | 18.5만 |
|---|
| 2026.03.05 | ₩1,325 | ₩1,349 | ₩1,285 | ₩1,349 | +1.81% | 5.1천 |
|---|
| 2026.03.04 | ₩1,283 | ₩1,363 | ₩1,269 | ₩1,363 | +6.25% | 6.9만 |
|---|
| 2026.03.03 | ₩1,283 | ₩1,349 | ₩1,096 | ₩1,349 | +5.21% | 26.9만 |
|---|
| 2026.03.02 | ₩1,309 | ₩1,363 | ₩1,269 | ₩1,336 | +2.04% | 7.4만 |
|---|
| 2026.02.27 | ₩1,336 | ₩1,416 | ₩1,336 | ₩1,349 | +1.00% | 6.6만 |
|---|
| 2026.02.26 | ₩1,323 | ₩1,416 | ₩1,323 | ₩1,389 | +5.05% | 9.4만 |
|---|
| 2026.02.25 | ₩1,323 | ₩1,429 | ₩1,269 | ₩1,363 | +3.03% | 5.8만 |
|---|
| 2026.02.24 | ₩1,313 | ₩1,403 | ₩1,202 | ₩1,349 | +2.75% | 14.7만 |
|---|
| 2026.02.23 | ₩1,349 | ₩1,401 | ₩1,176 | ₩1,336 | -0.99% | 9.7만 |
|---|
| 2026.02.20 | ₩1,376 | ₩1,440 | ₩1,283 | ₩1,349 | -1.94% | 2.9만 |
|---|
| 2026.02.19 | ₩1,429 | ₩1,470 | ₩1,389 | ₩1,416 | -0.93% | 3.6만 |
|---|
| 2026.02.18 | ₩1,269 | ₩1,523 | ₩1,269 | ₩1,403 | +10.53% | 18.2만 |
|---|
| 2026.02.17 | ₩1,309 | ₩1,363 | ₩1,292 | ₩1,363 | +4.08% | 35.3만 |
|---|
| 2026.02.13 | ₩1,363 | ₩1,403 | ₩1,283 | ₩1,336 | -1.96% | 12.4만 |
|---|
| 2026.02.12 | ₩1,363 | ₩1,376 | ₩1,269 | ₩1,336 | -1.96% | 9.3만 |
|---|
| 2026.02.11 | ₩1,470 | ₩1,532 | ₩1,349 | ₩1,349 | -8.18% | 4.2만 |
|---|
| 2026.02.10 | ₩1,336 | ₩1,576 | ₩1,336 | ₩1,536 | +15.00% | 16.5만 |
|---|
| 2026.02.09 | ₩1,303 | ₩1,403 | ₩1,264 | ₩1,376 | +5.64% | 18.3만 |
|---|
| 2026.02.06 | ₩1,323 | ₩1,376 | ₩1,226 | ₩1,349 | +2.02% | 38.9만 |
|---|
| 2026.02.05 | ₩1,273 | ₩1,416 | ₩1,229 | ₩1,349 | +5.98% | 29.1만 |
|---|
| 2026.02.04 | ₩1,269 | ₩1,416 | ₩1,069 | ₩1,349 | +6.32% | 177.5만 |
|---|
| 2026.02.03 | ₩1,376 | ₩2,725 | ₩1,136 | ₩1,336 | -2.91% | 585.8만 |
|---|
| 2026.02.02 | ₩1,242 | ₩1,389 | ₩1,202 | ₩1,349 | +8.60% | 52.2만 |
|---|
| 2026.01.30 | ₩1,172 | ₩1,456 | ₩1,136 | ₩1,336 | +14.03% | 47.7만 |
|---|
| 2026.01.29 | ₩1,697 | ₩1,737 | ₩1,269 | ₩1,389 | -18.11% | 99.7만 |
|---|
| 2026.01.28 | ₩1,830 | ₩2,138 | ₩1,643 | ₩1,924 | +5.11% | 218.6만 |
|---|
| 2026.01.27 | ₩2,084 | ₩2,405 | ₩1,603 | ₩2,151 | +3.21% | 312만 |
|---|
| 2026.01.26 | ₩6,586 | ₩6,680 | ₩1,870 | ₩2,939 | -55.38% | 989.2만 |
|---|
| 2026.01.23 | ₩6,359 | ₩6,653 | ₩6,212 | ₩6,533 | +2.73% | 309만 |
|---|
| 2026.01.22 | ₩6,386 | ₩6,680 | ₩5,437 | ₩6,386 | 0.00% | 475.6만 |
|---|
| 2026.01.21 | ₩5,972 | ₩6,172 | ₩5,945 | ₩6,092 | +2.01% | 35.5만 |
|---|
| 2026.01.20 | ₩5,865 | ₩5,999 | ₩5,812 | ₩5,972 | +1.82% | 37만 |
|---|
| 2026.01.16 | ₩5,865 | ₩5,999 | ₩5,357 | ₩5,905 | +0.68% | 52.3만 |
|---|
| 2026.01.15 | ₩5,892 | ₩6,019 | ₩5,878 | ₩5,905 | +0.23% | 37.8만 |
|---|
| 2026.01.14 | ₩5,865 | ₩6,146 | ₩5,678 | ₩5,905 | +0.68% | 83만 |
|---|
| 2026.01.13 | ₩5,892 | ₩5,918 | ₩5,805 | ₩5,852 | -0.68% | 56.5만 |
|---|
| 2026.01.12 | ₩5,731 | ₩5,932 | ₩5,731 | ₩5,858 | +2.21% | 53.3만 |
|---|
| 2026.01.09 | ₩5,611 | ₩5,818 | ₩5,604 | ₩5,745 | +2.38% | 70.4만 |
|---|
| 2026.01.08 | ₩5,531 | ₩5,812 | ₩5,491 | ₩5,611 | +1.45% | 53.8만 |
|---|
| 2026.01.07 | ₩5,518 | ₩5,735 | ₩4,729 | ₩5,611 | +1.69% | 60.8만 |
|---|
| 2026.01.06 | ₩5,344 | ₩5,665 | ₩5,304 | ₩5,518 | +3.25% | 57.9만 |
|---|
| 2026.01.05 | ₩5,331 | ₩5,478 | ₩5,304 | ₩5,357 | +0.50% | 55.2만 |
|---|
| 2026.01.02 | ₩5,224 | ₩5,584 | ₩5,077 | ₩5,344 | +2.30% | 50만 |
|---|
| 2025.12.31 | ₩5,144 | ₩5,304 | ₩5,077 | ₩5,224 | +1.56% | 37.6만 |
|---|
| 2025.12.30 | ₩5,210 | ₩5,357 | ₩5,144 | ₩5,250 | +0.77% | 18.3만 |
|---|
| 2025.12.29 | ₩5,197 | ₩5,344 | ₩5,184 | ₩5,224 | +0.51% | 2.9만 |
|---|
| 2025.12.26 | ₩5,103 | ₩5,437 | ₩5,010 | ₩5,237 | +2.62% | 12.7만 |
|---|
| 2025.12.24 | ₩5,144 | ₩5,304 | ₩4,958 | ₩5,197 | +1.04% | 30.2만 |
|---|
| 2025.12.23 | ₩5,050 | ₩5,210 | ₩4,823 | ₩5,144 | +1.85% | 53.7만 |
|---|
| 2025.12.22 | ₩5,037 | ₩5,204 | ₩4,970 | ₩5,050 | +0.27% | 12.9만 |
|---|
| 2025.12.19 | ₩5,010 | ₩5,150 | ₩4,878 | ₩5,010 | 0.00% | 42.5만 |
|---|
| 2025.12.18 | ₩5,157 | ₩5,444 | ₩4,983 | ₩5,103 | -1.04% | 53만 |
|---|
| 2025.12.17 | ₩5,157 | ₩5,584 | ₩5,144 | ₩5,264 | +2.07% | 19만 |
|---|
| 2025.12.16 | ₩5,144 | ₩5,397 | ₩4,916 | ₩5,077 | -1.30% | 29만 |
|---|
| 2025.12.15 | ₩5,023 | ₩6,252 | ₩4,743 | ₩5,184 | +3.19% | 59.7만 |
|---|
| 2025.12.12 | ₩4,903 | ₩5,063 | ₩4,756 | ₩4,930 | +0.54% | 23.3만 |
|---|
| 2025.12.11 | ₩5,023 | ₩5,077 | ₩4,729 | ₩4,876 | -2.93% | 23.5만 |
|---|
| 2025.12.10 | ₩4,943 | ₩5,050 | ₩4,729 | ₩5,023 | +1.62% | 19.7만 |
|---|
| 2025.12.09 | ₩4,863 | ₩5,062 | ₩4,676 | ₩4,903 | +0.82% | 18.3만 |
|---|
| 2025.12.08 | ₩5,050 | ₩5,197 | ₩4,695 | ₩4,810 | -4.76% | 26.1만 |
|---|
| 2025.12.05 | ₩4,743 | ₩5,050 | ₩4,676 | ₩5,050 | +6.48% | 16.9만 |
|---|
| 2025.12.04 | ₩4,783 | ₩4,850 | ₩4,562 | ₩4,850 | +1.40% | 26.1만 |
|---|
| 2025.12.03 | ₩4,729 | ₩4,850 | ₩4,422 | ₩4,689 | -0.85% | 13.8만 |
|---|
| 2025.12.02 | ₩4,676 | ₩4,863 | ₩4,609 | ₩4,723 | +1.00% | 16.5만 |
|---|
| 2025.12.01 | ₩4,783 | ₩4,850 | ₩3,941 | ₩4,709 | -1.54% | 28.7만 |
|---|
| 2025.11.28 | ₩4,663 | ₩4,943 | ₩4,636 | ₩4,769 | +2.29% | 5만 |
|---|
| 2025.11.26 | ₩4,609 | ₩4,810 | ₩4,476 | ₩4,716 | +2.32% | 14.9만 |
|---|
| 2025.11.25 | ₩4,596 | ₩4,850 | ₩4,302 | ₩4,542 | -1.16% | 17.8만 |
|---|
| 2025.11.24 | ₩4,903 | ₩4,903 | ₩4,476 | ₩4,703 | -4.09% | 24.4만 |
|---|
| 2025.11.21 | ₩4,596 | ₩4,810 | ₩4,309 | ₩4,783 | +4.07% | 2.5만 |
|---|
| 2025.11.20 | ₩4,222 | ₩4,489 | ₩4,208 | ₩4,489 | +6.33% | 3.7만 |
|---|
| 2025.11.19 | ₩3,941 | ₩4,435 | ₩3,941 | ₩4,435 | +12.54% | 4.7만 |
|---|
| 2025.11.18 | ₩3,981 | ₩4,369 | ₩3,928 | ₩4,168 | +4.70% | 19.5만 |
|---|
| 2025.11.17 | ₩4,462 | ₩4,542 | ₩4,008 | ₩4,035 | -9.58% | 32.7만 |
|---|
| 2025.11.14 | ₩4,582 | ₩4,582 | ₩4,288 | ₩4,435 | -3.21% | 1.7만 |
|---|
| 2025.11.13 | ₩4,462 | ₩4,582 | ₩4,409 | ₩4,435 | -0.60% | 3.7만 |
|---|
| 2025.11.12 | ₩4,743 | ₩4,743 | ₩4,275 | ₩4,288 | -9.58% | 4.2만 |
|---|
| 2025.11.11 | ₩4,516 | ₩4,542 | ₩4,222 | ₩4,462 | -1.18% | 3만 |
|---|
| 2025.11.10 | ₩4,288 | ₩4,529 | ₩4,262 | ₩4,409 | +2.80% | 3.6만 |
|---|
| 2025.11.07 | ₩4,128 | ₩4,248 | ₩4,075 | ₩4,235 | +2.59% | 9.7천 |
|---|
| 2025.11.06 | ₩4,035 | ₩4,542 | ₩3,928 | ₩4,142 | +2.65% | 6만 |
|---|
| 2025.11.05 | ₩3,914 | ₩4,346 | ₩3,914 | ₩4,088 | +4.44% | 2.6만 |
|---|
| 2025.11.04 | ₩3,928 | ₩4,108 | ₩3,273 | ₩4,048 | +3.06% | 10.6만 |
|---|
| 2025.11.03 | ₩3,888 | ₩4,101 | ₩3,888 | ₩3,928 | +1.03% | 2.4만 |
|---|
| 2025.10.31 | ₩4,262 | ₩4,407 | ₩4,008 | ₩4,008 | -5.96% | 2.6만 |
|---|
| 2025.10.30 | ₩4,582 | ₩4,596 | ₩3,821 | ₩4,262 | -7.00% | 6.6만 |
|---|
| 2025.10.29 | ₩4,956 | ₩5,090 | ₩4,582 | ₩4,582 | -7.55% | 9.3만 |
|---|
| 2025.10.28 | ₩4,983 | ₩5,150 | ₩4,542 | ₩5,130 | +2.95% | 19.2만 |
|---|
| 2025.10.27 | ₩5,290 | ₩5,304 | ₩5,170 | ₩5,170 | -2.27% | 20.7만 |
|---|
| 2025.10.24 | ₩4,903 | ₩5,317 | ₩4,903 | ₩5,184 | +5.72% | 9.1만 |
|---|
| 2025.10.23 | ₩5,077 | ₩5,130 | ₩4,890 | ₩5,037 | -0.79% | 18.7만 |
|---|
| 2025.10.22 | ₩4,956 | ₩5,144 | ₩4,783 | ₩4,983 | +0.54% | 67.9만 |
|---|
| 2025.10.21 | ₩4,850 | ₩5,144 | ₩4,850 | ₩4,970 | +2.48% | 19.5만 |
|---|
| 2025.10.20 | ₩4,876 | ₩5,090 | ₩4,582 | ₩5,042 | +3.40% | 27.1만 |
|---|
| 2025.10.17 | ₩4,556 | ₩4,725 | ₩4,556 | ₩4,636 | +1.76% | 12.9만 |
|---|
| 2025.10.16 | ₩4,626 | ₩4,903 | ₩4,476 | ₩4,556 | -1.53% | 43.8만 |
|---|
| 2025.10.15 | ₩4,997 | ₩4,997 | ₩4,476 | ₩4,729 | -5.35% | 16만 |
|---|
| 2025.10.14 | ₩4,516 | ₩5,023 | ₩4,516 | ₩4,850 | +7.40% | 6.2만 |
|---|
| 2025.10.13 | ₩4,449 | ₩4,756 | ₩4,355 | ₩4,689 | +5.41% | 30.3만 |
|---|
| 2025.10.10 | ₩4,435 | ₩4,656 | ₩4,208 | ₩4,582 | +3.31% | 11.3만 |
|---|