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 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
| 2026.10.08 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
| 2026.10.07 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
| 2026.10.06 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
| 2026.10.05 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
| 2026.10.02 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
| 2026.10.01 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
| 2026.09.30 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩5,402 | ₩5,536 | ₩5,094 | ₩5,295 | -1.98% | 46.3만 |
|---|
| 2026.06.10 | ₩5,415 | ₩5,803 | ₩5,362 | ₩5,375 | -0.74% | 15.6만 |
|---|
| 2026.06.09 | ₩5,215 | ₩5,723 | ₩5,215 | ₩5,415 | +3.85% | 28.1만 |
|---|
| 2026.06.08 | ₩5,616 | ₩5,723 | ₩5,148 | ₩5,228 | -6.90% | 94.1만 |
|---|
| 2026.06.05 | ₩4,947 | ₩5,816 | ₩4,947 | ₩5,683 | +14.86% | 75.7만 |
|---|
| 2026.06.04 | ₩4,787 | ₩5,148 | ₩4,745 | ₩4,974 | +3.91% | 26.6만 |
|---|
| 2026.06.03 | ₩4,827 | ₩4,961 | ₩4,613 | ₩4,733 | -1.94% | 94.1만 |
|---|
| 2026.06.02 | ₩5,201 | ₩5,215 | ₩3,918 | ₩4,720 | -9.25% | 210.2만 |
|---|
| 2026.06.01 | ₩5,388 | ₩5,415 | ₩5,148 | ₩5,228 | -2.98% | 322.4만 |
|---|
| 2026.05.29 | ₩4,892 | ₩5,549 | ₩4,813 | ₩5,429 | +10.96% | 193만 |
|---|
| 2026.05.28 | ₩4,787 | ₩4,934 | ₩4,787 | ₩4,867 | +1.68% | 249.6만 |
|---|
| 2026.05.27 | ₩4,787 | ₩5,081 | ₩4,773 | ₩4,800 | +0.28% | 177.7만 |
|---|
| 2026.05.26 | ₩4,720 | ₩4,974 | ₩4,720 | ₩4,760 | +0.85% | 289.4만 |
|---|
| 2026.05.22 | ₩4,573 | ₩4,680 | ₩4,506 | ₩4,600 | +0.58% | 59.2만 |
|---|
| 2026.05.21 | ₩4,666 | ₩4,680 | ₩4,519 | ₩4,573 | -2.01% | 82.7만 |
|---|
| 2026.05.20 | ₩4,546 | ₩4,680 | ₩4,439 | ₩4,600 | +1.18% | 100.4만 |
|---|
| 2026.05.19 | ₩4,346 | ₩4,640 | ₩4,332 | ₩4,613 | +6.15% | 93.4만 |
|---|
| 2026.05.18 | ₩4,372 | ₩4,586 | ₩4,252 | ₩4,372 | 0.00% | 118.5만 |
|---|
| 2026.05.15 | ₩4,118 | ₩4,653 | ₩4,078 | ₩4,600 | +11.69% | 65.7만 |
|---|
| 2026.05.14 | ₩4,279 | ₩4,407 | ₩3,396 | ₩4,145 | -3.13% | 106.1만 |
|---|
| 2026.05.13 | ₩4,406 | ₩4,813 | ₩3,971 | ₩4,118 | -6.53% | 160.2만 |
|---|
| 2026.05.12 | ₩3,329 | ₩4,071 | ₩3,156 | ₩3,878 | +16.47% | 69.3만 |
|---|
| 2026.05.11 | ₩2,540 | ₩3,356 | ₩2,540 | ₩3,343 | +31.58% | 19.2만 |
|---|
| 2026.05.08 | ₩2,621 | ₩3,062 | ₩2,554 | ₩2,754 | +5.10% | 11만 |
|---|
| 2026.05.07 | ₩2,567 | ₩2,895 | ₩2,340 | ₩2,688 | +4.69% | 4.9만 |
|---|
| 2026.05.06 | ₩3,102 | ₩3,283 | ₩2,393 | ₩2,701 | -12.93% | 15.5만 |
|---|
| 2026.05.05 | ₩2,875 | ₩2,966 | ₩2,403 | ₩2,942 | +2.33% | 7.1만 |
|---|
| 2026.05.04 | ₩2,681 | ₩2,942 | ₩2,607 | ₩2,808 | +4.74% | 5.7만 |
|---|
| 2026.05.01 | ₩2,527 | ₩2,835 | ₩2,480 | ₩2,701 | +6.88% | 2.3만 |
|---|
| 2026.04.30 | ₩2,433 | ₩2,661 | ₩2,347 | ₩2,540 | +4.40% | 11.7만 |
|---|
| 2026.04.29 | ₩2,407 | ₩2,540 | ₩2,220 | ₩2,433 | +1.11% | 6만 |
|---|
| 2026.04.28 | ₩2,193 | ₩2,433 | ₩2,193 | ₩2,407 | +9.76% | 17만 |
|---|
| 2026.04.27 | ₩2,072 | ₩2,273 | ₩1,939 | ₩2,206 | +6.45% | 9.2만 |
|---|
| 2026.04.24 | ₩1,899 | ₩2,173 | ₩1,872 | ₩2,072 | +9.15% | 3.4만 |
|---|
| 2026.04.23 | ₩1,832 | ₩2,006 | ₩1,778 | ₩1,872 | +2.19% | 3.2만 |
|---|
| 2026.04.22 | ₩1,939 | ₩1,966 | ₩1,818 | ₩1,818 | -6.21% | 2.1만 |
|---|
| 2026.04.21 | ₩1,899 | ₩1,992 | ₩1,859 | ₩1,919 | +1.06% | 7.9천 |
|---|
| 2026.04.20 | ₩1,765 | ₩1,979 | ₩1,765 | ₩1,832 | +3.79% | 5.3천 |
|---|
| 2026.04.17 | ₩1,738 | ₩2,193 | ₩1,738 | ₩1,752 | +0.77% | 1.2만 |
|---|
| 2026.04.16 | ₩1,658 | ₩1,885 | ₩1,633 | ₩1,778 | +7.26% | 4.7천 |
|---|
| 2026.04.15 | ₩1,845 | ₩1,939 | ₩1,738 | ₩1,885 | +2.17% | 3만 |
|---|
| 2026.04.14 | ₩2,300 | ₩2,474 | ₩1,738 | ₩1,872 | -18.60% | 9.4만 |
|---|
| 2026.04.13 | ₩2,113 | ₩2,496 | ₩2,113 | ₩2,300 | +8.86% | 2.2만 |
|---|
| 2026.04.10 | ₩2,340 | ₩2,380 | ₩1,872 | ₩2,113 | -9.71% | 2.1만 |
|---|
| 2026.04.09 | ₩2,313 | ₩2,500 | ₩2,166 | ₩2,327 | +0.58% | 1.1만 |
|---|
| 2026.04.08 | ₩2,514 | ₩2,514 | ₩2,246 | ₩2,260 | -10.11% | 1만 |
|---|
| 2026.04.07 | ₩2,286 | ₩2,340 | ₩2,233 | ₩2,246 | -1.75% | 1.3만 |
|---|
| 2026.04.06 | ₩2,099 | ₩2,286 | ₩2,074 | ₩2,286 | +8.92% | 1.6만 |
|---|
| 2026.04.02 | ₩2,137 | ₩2,189 | ₩2,019 | ₩2,099 | -1.75% | 4.2만 |
|---|
| 2026.04.01 | ₩2,006 | ₩2,126 | ₩1,980 | ₩2,059 | +2.67% | 1.3만 |
|---|
| 2026.03.31 | ₩1,952 | ₩2,059 | ₩1,952 | ₩2,046 | +4.79% | 6.6천 |
|---|
| 2026.03.30 | ₩1,979 | ₩2,079 | ₩1,859 | ₩1,992 | +0.68% | 6.9만 |
|---|
| 2026.03.27 | ₩2,019 | ₩2,046 | ₩1,939 | ₩1,992 | -1.32% | 7.1만 |
|---|
| 2026.03.26 | ₩1,872 | ₩2,006 | ₩1,872 | ₩1,992 | +6.43% | 7.2만 |
|---|
| 2026.03.25 | ₩2,006 | ₩2,052 | ₩1,872 | ₩1,912 | -4.67% | 7.6만 |
|---|
| 2026.03.24 | ₩1,912 | ₩2,072 | ₩1,885 | ₩2,006 | +4.90% | 4.3만 |
|---|
| 2026.03.23 | ₩1,818 | ₩2,072 | ₩1,805 | ₩1,925 | +5.88% | 14.4만 |
|---|
| 2026.03.20 | ₩1,818 | ₩1,899 | ₩1,792 | ₩1,818 | 0.00% | 4만 |
|---|
| 2026.03.19 | ₩1,741 | ₩1,966 | ₩1,741 | ₩1,845 | +5.99% | 13.6만 |
|---|
| 2026.03.18 | ₩1,645 | ₩1,925 | ₩1,591 | ₩1,752 | +6.50% | 54만 |
|---|
| 2026.03.17 | ₩1,551 | ₩1,732 | ₩1,551 | ₩1,631 | +5.17% | 4.4만 |
|---|
| 2026.03.16 | ₩1,564 | ₩1,631 | ₩1,471 | ₩1,538 | -1.71% | 8.1만 |
|---|
| 2026.03.13 | ₩1,431 | ₩1,604 | ₩1,377 | ₩1,578 | +10.28% | 44.5만 |
|---|
| 2026.03.12 | ₩1,404 | ₩1,457 | ₩1,364 | ₩1,431 | +1.90% | 4.1만 |
|---|
| 2026.03.11 | ₩1,404 | ₩1,457 | ₩1,350 | ₩1,391 | -0.95% | 30.7만 |
|---|
| 2026.03.10 | ₩1,404 | ₩1,471 | ₩1,317 | ₩1,377 | -1.90% | 8.7만 |
|---|
| 2026.03.09 | ₩1,391 | ₩1,404 | ₩1,350 | ₩1,404 | +0.96% | 6.2천 |
|---|
| 2026.03.06 | ₩1,350 | ₩1,444 | ₩1,230 | ₩1,417 | +4.95% | 18.5만 |
|---|
| 2026.03.05 | ₩1,326 | ₩1,350 | ₩1,286 | ₩1,350 | +1.81% | 5.1천 |
|---|
| 2026.03.04 | ₩1,284 | ₩1,364 | ₩1,270 | ₩1,364 | +6.25% | 6.9만 |
|---|
| 2026.03.03 | ₩1,284 | ₩1,350 | ₩1,096 | ₩1,350 | +5.21% | 26.9만 |
|---|
| 2026.03.02 | ₩1,310 | ₩1,364 | ₩1,270 | ₩1,337 | +2.04% | 7.4만 |
|---|
| 2026.02.27 | ₩1,337 | ₩1,417 | ₩1,337 | ₩1,350 | +1.00% | 6.6만 |
|---|
| 2026.02.26 | ₩1,324 | ₩1,417 | ₩1,324 | ₩1,391 | +5.05% | 9.4만 |
|---|
| 2026.02.25 | ₩1,324 | ₩1,431 | ₩1,270 | ₩1,364 | +3.03% | 5.8만 |
|---|
| 2026.02.24 | ₩1,314 | ₩1,404 | ₩1,203 | ₩1,350 | +2.75% | 14.7만 |
|---|
| 2026.02.23 | ₩1,350 | ₩1,403 | ₩1,177 | ₩1,337 | -0.99% | 9.7만 |
|---|
| 2026.02.20 | ₩1,377 | ₩1,441 | ₩1,284 | ₩1,350 | -1.94% | 2.9만 |
|---|
| 2026.02.19 | ₩1,431 | ₩1,471 | ₩1,391 | ₩1,417 | -0.93% | 3.6만 |
|---|
| 2026.02.18 | ₩1,270 | ₩1,524 | ₩1,270 | ₩1,404 | +10.53% | 18.2만 |
|---|
| 2026.02.17 | ₩1,310 | ₩1,364 | ₩1,293 | ₩1,364 | +4.08% | 35.3만 |
|---|
| 2026.02.13 | ₩1,364 | ₩1,404 | ₩1,284 | ₩1,337 | -1.96% | 12.4만 |
|---|
| 2026.02.12 | ₩1,364 | ₩1,377 | ₩1,270 | ₩1,337 | -1.96% | 9.3만 |
|---|
| 2026.02.11 | ₩1,471 | ₩1,534 | ₩1,350 | ₩1,350 | -8.18% | 4.2만 |
|---|
| 2026.02.10 | ₩1,337 | ₩1,578 | ₩1,337 | ₩1,538 | +15.00% | 16.5만 |
|---|
| 2026.02.09 | ₩1,304 | ₩1,404 | ₩1,265 | ₩1,377 | +5.64% | 18.3만 |
|---|
| 2026.02.06 | ₩1,324 | ₩1,377 | ₩1,227 | ₩1,350 | +2.02% | 38.9만 |
|---|
| 2026.02.05 | ₩1,274 | ₩1,417 | ₩1,230 | ₩1,350 | +5.98% | 29.1만 |
|---|
| 2026.02.04 | ₩1,270 | ₩1,417 | ₩1,070 | ₩1,350 | +6.32% | 177.5만 |
|---|
| 2026.02.03 | ₩1,377 | ₩2,728 | ₩1,137 | ₩1,337 | -2.91% | 585.8만 |
|---|
| 2026.02.02 | ₩1,243 | ₩1,391 | ₩1,203 | ₩1,350 | +8.60% | 52.2만 |
|---|
| 2026.01.30 | ₩1,173 | ₩1,457 | ₩1,137 | ₩1,337 | +14.03% | 47.7만 |
|---|
| 2026.01.29 | ₩1,698 | ₩1,738 | ₩1,270 | ₩1,391 | -18.11% | 99.7만 |
|---|
| 2026.01.28 | ₩1,832 | ₩2,139 | ₩1,645 | ₩1,925 | +5.11% | 218.6만 |
|---|
| 2026.01.27 | ₩2,086 | ₩2,407 | ₩1,604 | ₩2,153 | +3.21% | 312만 |
|---|
| 2026.01.26 | ₩6,592 | ₩6,685 | ₩1,872 | ₩2,942 | -55.38% | 989.2만 |
|---|
| 2026.01.23 | ₩6,365 | ₩6,659 | ₩6,217 | ₩6,538 | +2.73% | 309만 |
|---|
| 2026.01.22 | ₩6,391 | ₩6,685 | ₩5,442 | ₩6,391 | 0.00% | 475.6만 |
|---|
| 2026.01.21 | ₩5,977 | ₩6,177 | ₩5,950 | ₩6,097 | +2.01% | 35.5만 |
|---|
| 2026.01.20 | ₩5,870 | ₩6,003 | ₩5,816 | ₩5,977 | +1.82% | 37만 |
|---|
| 2026.01.16 | ₩5,870 | ₩6,003 | ₩5,362 | ₩5,910 | +0.68% | 52.3만 |
|---|
| 2026.01.15 | ₩5,897 | ₩6,024 | ₩5,883 | ₩5,910 | +0.23% | 37.8만 |
|---|
| 2026.01.14 | ₩5,870 | ₩6,151 | ₩5,683 | ₩5,910 | +0.68% | 83만 |
|---|
| 2026.01.13 | ₩5,897 | ₩5,923 | ₩5,810 | ₩5,856 | -0.68% | 56.5만 |
|---|
| 2026.01.12 | ₩5,736 | ₩5,937 | ₩5,736 | ₩5,863 | +2.21% | 53.3만 |
|---|
| 2026.01.09 | ₩5,616 | ₩5,823 | ₩5,609 | ₩5,749 | +2.38% | 70.4만 |
|---|
| 2026.01.08 | ₩5,536 | ₩5,816 | ₩5,495 | ₩5,616 | +1.45% | 53.8만 |
|---|
| 2026.01.07 | ₩5,522 | ₩5,740 | ₩4,733 | ₩5,616 | +1.69% | 60.8만 |
|---|
| 2026.01.06 | ₩5,348 | ₩5,669 | ₩5,308 | ₩5,522 | +3.25% | 57.9만 |
|---|
| 2026.01.05 | ₩5,335 | ₩5,482 | ₩5,308 | ₩5,362 | +0.50% | 55.2만 |
|---|
| 2026.01.02 | ₩5,228 | ₩5,589 | ₩5,081 | ₩5,348 | +2.30% | 50만 |
|---|
| 2025.12.31 | ₩5,148 | ₩5,308 | ₩5,081 | ₩5,228 | +1.56% | 37.6만 |
|---|
| 2025.12.30 | ₩5,215 | ₩5,362 | ₩5,148 | ₩5,255 | +0.77% | 18.3만 |
|---|
| 2025.12.29 | ₩5,201 | ₩5,348 | ₩5,188 | ₩5,228 | +0.51% | 2.9만 |
|---|
| 2025.12.26 | ₩5,108 | ₩5,442 | ₩5,014 | ₩5,241 | +2.62% | 12.7만 |
|---|
| 2025.12.24 | ₩5,148 | ₩5,308 | ₩4,962 | ₩5,201 | +1.04% | 30.2만 |
|---|
| 2025.12.23 | ₩5,054 | ₩5,215 | ₩4,827 | ₩5,148 | +1.85% | 53.7만 |
|---|
| 2025.12.22 | ₩5,041 | ₩5,208 | ₩4,974 | ₩5,054 | +0.27% | 12.9만 |
|---|
| 2025.12.19 | ₩5,014 | ₩5,154 | ₩4,882 | ₩5,014 | 0.00% | 42.5만 |
|---|
| 2025.12.18 | ₩5,161 | ₩5,449 | ₩4,987 | ₩5,108 | -1.04% | 53만 |
|---|
| 2025.12.17 | ₩5,161 | ₩5,589 | ₩5,148 | ₩5,268 | +2.07% | 19만 |
|---|
| 2025.12.16 | ₩5,148 | ₩5,402 | ₩4,920 | ₩5,081 | -1.30% | 29만 |
|---|
| 2025.12.15 | ₩5,027 | ₩6,258 | ₩4,747 | ₩5,188 | +3.19% | 59.7만 |
|---|
| 2025.12.12 | ₩4,907 | ₩5,068 | ₩4,760 | ₩4,934 | +0.54% | 23.3만 |
|---|
| 2025.12.11 | ₩5,027 | ₩5,081 | ₩4,733 | ₩4,880 | -2.93% | 23.5만 |
|---|
| 2025.12.10 | ₩4,947 | ₩5,054 | ₩4,733 | ₩5,027 | +1.62% | 19.7만 |
|---|
| 2025.12.09 | ₩4,867 | ₩5,066 | ₩4,680 | ₩4,907 | +0.82% | 18.3만 |
|---|
| 2025.12.08 | ₩5,054 | ₩5,201 | ₩4,698 | ₩4,813 | -4.76% | 26.1만 |
|---|
| 2025.12.05 | ₩4,747 | ₩5,054 | ₩4,680 | ₩5,054 | +6.48% | 16.9만 |
|---|
| 2025.12.04 | ₩4,787 | ₩4,854 | ₩4,566 | ₩4,854 | +1.40% | 26.1만 |
|---|
| 2025.12.03 | ₩4,733 | ₩4,854 | ₩4,426 | ₩4,693 | -0.85% | 13.8만 |
|---|
| 2025.12.02 | ₩4,680 | ₩4,867 | ₩4,613 | ₩4,727 | +1.00% | 16.5만 |
|---|
| 2025.12.01 | ₩4,787 | ₩4,854 | ₩3,944 | ₩4,713 | -1.54% | 28.7만 |
|---|
| 2025.11.28 | ₩4,666 | ₩4,947 | ₩4,640 | ₩4,773 | +2.29% | 5만 |
|---|
| 2025.11.26 | ₩4,613 | ₩4,813 | ₩4,479 | ₩4,720 | +2.32% | 14.9만 |
|---|
| 2025.11.25 | ₩4,600 | ₩4,854 | ₩4,305 | ₩4,546 | -1.16% | 17.8만 |
|---|
| 2025.11.24 | ₩4,907 | ₩4,907 | ₩4,479 | ₩4,707 | -4.09% | 24.4만 |
|---|
| 2025.11.21 | ₩4,600 | ₩4,813 | ₩4,312 | ₩4,787 | +4.07% | 2.5만 |
|---|
| 2025.11.20 | ₩4,225 | ₩4,493 | ₩4,212 | ₩4,493 | +6.33% | 3.7만 |
|---|
| 2025.11.19 | ₩3,944 | ₩4,439 | ₩3,944 | ₩4,439 | +12.54% | 4.7만 |
|---|
| 2025.11.18 | ₩3,984 | ₩4,372 | ₩3,931 | ₩4,172 | +4.70% | 19.5만 |
|---|
| 2025.11.17 | ₩4,466 | ₩4,546 | ₩4,011 | ₩4,038 | -9.58% | 32.7만 |
|---|
| 2025.11.14 | ₩4,586 | ₩4,586 | ₩4,292 | ₩4,439 | -3.21% | 1.7만 |
|---|
| 2025.11.13 | ₩4,466 | ₩4,586 | ₩4,412 | ₩4,439 | -0.60% | 3.7만 |
|---|
| 2025.11.12 | ₩4,747 | ₩4,747 | ₩4,279 | ₩4,292 | -9.58% | 4.2만 |
|---|
| 2025.11.11 | ₩4,519 | ₩4,546 | ₩4,225 | ₩4,466 | -1.18% | 3만 |
|---|
| 2025.11.10 | ₩4,292 | ₩4,533 | ₩4,265 | ₩4,412 | +2.80% | 3.6만 |
|---|
| 2025.11.07 | ₩4,132 | ₩4,252 | ₩4,078 | ₩4,239 | +2.59% | 9.7천 |
|---|
| 2025.11.06 | ₩4,038 | ₩4,546 | ₩3,931 | ₩4,145 | +2.65% | 6만 |
|---|
| 2025.11.05 | ₩3,918 | ₩4,350 | ₩3,918 | ₩4,091 | +4.44% | 2.6만 |
|---|
| 2025.11.04 | ₩3,931 | ₩4,112 | ₩3,276 | ₩4,051 | +3.06% | 10.6만 |
|---|
| 2025.11.03 | ₩3,891 | ₩4,105 | ₩3,891 | ₩3,931 | +1.03% | 2.4만 |
|---|
| 2025.10.31 | ₩4,265 | ₩4,411 | ₩4,011 | ₩4,011 | -5.96% | 2.6만 |
|---|
| 2025.10.30 | ₩4,586 | ₩4,600 | ₩3,824 | ₩4,265 | -7.00% | 6.6만 |
|---|
| 2025.10.29 | ₩4,961 | ₩5,094 | ₩4,586 | ₩4,586 | -7.55% | 9.3만 |
|---|
| 2025.10.28 | ₩4,987 | ₩5,154 | ₩4,546 | ₩5,134 | +2.95% | 19.2만 |
|---|
| 2025.10.27 | ₩5,295 | ₩5,308 | ₩5,174 | ₩5,174 | -2.27% | 20.7만 |
|---|
| 2025.10.24 | ₩4,907 | ₩5,322 | ₩4,907 | ₩5,188 | +5.72% | 9.1만 |
|---|
| 2025.10.23 | ₩5,081 | ₩5,134 | ₩4,894 | ₩5,041 | -0.79% | 18.7만 |
|---|
| 2025.10.22 | ₩4,961 | ₩5,148 | ₩4,787 | ₩4,987 | +0.54% | 67.9만 |
|---|
| 2025.10.21 | ₩4,854 | ₩5,148 | ₩4,854 | ₩4,974 | +2.48% | 19.5만 |
|---|
| 2025.10.20 | ₩4,880 | ₩5,094 | ₩4,586 | ₩5,046 | +3.40% | 27.1만 |
|---|
| 2025.10.17 | ₩4,559 | ₩4,729 | ₩4,559 | ₩4,640 | +1.76% | 12.9만 |
|---|
| 2025.10.16 | ₩4,630 | ₩4,907 | ₩4,479 | ₩4,559 | -1.53% | 43.8만 |
|---|
| 2025.10.15 | ₩5,001 | ₩5,001 | ₩4,479 | ₩4,733 | -5.35% | 16만 |
|---|
| 2025.10.14 | ₩4,519 | ₩5,027 | ₩4,519 | ₩4,854 | +7.40% | 6.2만 |
|---|
| 2025.10.13 | ₩4,452 | ₩4,760 | ₩4,359 | ₩4,693 | +5.41% | 30.3만 |
|---|
| 2025.10.10 | ₩4,439 | ₩4,660 | ₩4,212 | ₩4,586 | +3.31% | 11.3만 |
|---|