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 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
| 2026.10.08 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
| 2026.10.07 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
| 2026.10.06 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
| 2026.10.05 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
| 2026.10.02 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
| 2026.10.01 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
| 2026.09.30 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩5,296 | ₩5,296 | ₩5,296 | ₩5,296 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩5,403 | ₩5,537 | ₩5,095 | ₩5,296 | -1.98% | 46.3만 |
|---|
| 2026.06.10 | ₩5,416 | ₩5,804 | ₩5,363 | ₩5,376 | -0.74% | 15.6만 |
|---|
| 2026.06.09 | ₩5,216 | ₩5,724 | ₩5,216 | ₩5,416 | +3.85% | 28.1만 |
|---|
| 2026.06.08 | ₩5,617 | ₩5,724 | ₩5,149 | ₩5,229 | -6.90% | 94.1만 |
|---|
| 2026.06.05 | ₩4,948 | ₩5,818 | ₩4,948 | ₩5,684 | +14.86% | 75.7만 |
|---|
| 2026.06.04 | ₩4,788 | ₩5,149 | ₩4,746 | ₩4,975 | +3.91% | 26.6만 |
|---|
| 2026.06.03 | ₩4,828 | ₩4,962 | ₩4,614 | ₩4,734 | -1.94% | 94.1만 |
|---|
| 2026.06.02 | ₩5,202 | ₩5,216 | ₩3,919 | ₩4,721 | -9.25% | 210.2만 |
|---|
| 2026.06.01 | ₩5,390 | ₩5,416 | ₩5,149 | ₩5,229 | -2.98% | 322.4만 |
|---|
| 2026.05.29 | ₩4,894 | ₩5,550 | ₩4,815 | ₩5,430 | +10.96% | 193만 |
|---|
| 2026.05.28 | ₩4,788 | ₩4,935 | ₩4,788 | ₩4,868 | +1.68% | 249.6만 |
|---|
| 2026.05.27 | ₩4,788 | ₩5,082 | ₩4,774 | ₩4,801 | +0.28% | 177.7만 |
|---|
| 2026.05.26 | ₩4,721 | ₩4,975 | ₩4,721 | ₩4,761 | +0.85% | 289.4만 |
|---|
| 2026.05.22 | ₩4,574 | ₩4,681 | ₩4,507 | ₩4,601 | +0.58% | 59.2만 |
|---|
| 2026.05.21 | ₩4,667 | ₩4,681 | ₩4,520 | ₩4,574 | -2.01% | 82.7만 |
|---|
| 2026.05.20 | ₩4,547 | ₩4,681 | ₩4,440 | ₩4,601 | +1.18% | 100.4만 |
|---|
| 2026.05.19 | ₩4,347 | ₩4,641 | ₩4,333 | ₩4,614 | +6.15% | 93.4만 |
|---|
| 2026.05.18 | ₩4,373 | ₩4,587 | ₩4,253 | ₩4,373 | 0.00% | 118.5만 |
|---|
| 2026.05.15 | ₩4,119 | ₩4,654 | ₩4,079 | ₩4,601 | +11.69% | 65.7만 |
|---|
| 2026.05.14 | ₩4,280 | ₩4,408 | ₩3,397 | ₩4,146 | -3.13% | 106.1만 |
|---|
| 2026.05.13 | ₩4,407 | ₩4,815 | ₩3,972 | ₩4,119 | -6.53% | 160.2만 |
|---|
| 2026.05.12 | ₩3,330 | ₩4,072 | ₩3,156 | ₩3,878 | +16.47% | 69.3만 |
|---|
| 2026.05.11 | ₩2,541 | ₩3,357 | ₩2,541 | ₩3,343 | +31.58% | 19.2만 |
|---|
| 2026.05.08 | ₩2,621 | ₩3,063 | ₩2,554 | ₩2,755 | +5.10% | 11만 |
|---|
| 2026.05.07 | ₩2,568 | ₩2,895 | ₩2,340 | ₩2,688 | +4.69% | 4.9만 |
|---|
| 2026.05.06 | ₩3,103 | ₩3,283 | ₩2,394 | ₩2,702 | -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 | ₩2,608 | ₩2,809 | +4.74% | 5.7만 |
|---|
| 2026.05.01 | ₩2,528 | ₩2,835 | ₩2,481 | ₩2,702 | +6.88% | 2.3만 |
|---|
| 2026.04.30 | ₩2,434 | ₩2,661 | ₩2,347 | ₩2,541 | +4.40% | 11.7만 |
|---|
| 2026.04.29 | ₩2,407 | ₩2,541 | ₩2,220 | ₩2,434 | +1.11% | 6만 |
|---|
| 2026.04.28 | ₩2,193 | ₩2,434 | ₩2,193 | ₩2,407 | +9.76% | 17만 |
|---|
| 2026.04.27 | ₩2,073 | ₩2,274 | ₩1,939 | ₩2,207 | +6.45% | 9.2만 |
|---|
| 2026.04.24 | ₩1,899 | ₩2,173 | ₩1,872 | ₩2,073 | +9.15% | 3.4만 |
|---|
| 2026.04.23 | ₩1,832 | ₩2,006 | ₩1,779 | ₩1,872 | +2.19% | 3.2만 |
|---|
| 2026.04.22 | ₩1,939 | ₩1,966 | ₩1,819 | ₩1,819 | -6.21% | 2.1만 |
|---|
| 2026.04.21 | ₩1,899 | ₩1,993 | ₩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 | ₩1,739 | ₩2,193 | ₩1,739 | ₩1,752 | +0.77% | 1.2만 |
|---|
| 2026.04.16 | ₩1,658 | ₩1,886 | ₩1,633 | ₩1,779 | +7.26% | 4.7천 |
|---|
| 2026.04.15 | ₩1,846 | ₩1,939 | ₩1,739 | ₩1,886 | +2.17% | 3만 |
|---|
| 2026.04.14 | ₩2,300 | ₩2,474 | ₩1,739 | ₩1,872 | -18.60% | 9.4만 |
|---|
| 2026.04.13 | ₩2,113 | ₩2,497 | ₩2,113 | ₩2,300 | +8.86% | 2.2만 |
|---|
| 2026.04.10 | ₩2,340 | ₩2,381 | ₩1,872 | ₩2,113 | -9.71% | 2.1만 |
|---|
| 2026.04.09 | ₩2,314 | ₩2,501 | ₩2,167 | ₩2,327 | +0.58% | 1.1만 |
|---|
| 2026.04.08 | ₩2,514 | ₩2,514 | ₩2,247 | ₩2,260 | -10.11% | 1만 |
|---|
| 2026.04.07 | ₩2,287 | ₩2,340 | ₩2,233 | ₩2,247 | -1.75% | 1.3만 |
|---|
| 2026.04.06 | ₩2,100 | ₩2,287 | ₩2,074 | ₩2,287 | +8.92% | 1.6만 |
|---|
| 2026.04.02 | ₩2,137 | ₩2,189 | ₩2,019 | ₩2,100 | -1.75% | 4.2만 |
|---|
| 2026.04.01 | ₩2,006 | ₩2,126 | ₩1,981 | ₩2,060 | +2.67% | 1.3만 |
|---|
| 2026.03.31 | ₩1,953 | ₩2,060 | ₩1,953 | ₩2,046 | +4.79% | 6.6천 |
|---|
| 2026.03.30 | ₩1,979 | ₩2,080 | ₩1,859 | ₩1,993 | +0.68% | 6.9만 |
|---|
| 2026.03.27 | ₩2,019 | ₩2,046 | ₩1,939 | ₩1,993 | -1.32% | 7.1만 |
|---|
| 2026.03.26 | ₩1,872 | ₩2,006 | ₩1,872 | ₩1,993 | +6.43% | 7.2만 |
|---|
| 2026.03.25 | ₩2,006 | ₩2,053 | ₩1,872 | ₩1,912 | -4.67% | 7.6만 |
|---|
| 2026.03.24 | ₩1,912 | ₩2,073 | ₩1,886 | ₩2,006 | +4.90% | 4.3만 |
|---|
| 2026.03.23 | ₩1,819 | ₩2,073 | ₩1,805 | ₩1,926 | +5.88% | 14.4만 |
|---|
| 2026.03.20 | ₩1,819 | ₩1,899 | ₩1,792 | ₩1,819 | 0.00% | 4만 |
|---|
| 2026.03.19 | ₩1,741 | ₩1,966 | ₩1,741 | ₩1,846 | +5.99% | 13.6만 |
|---|
| 2026.03.18 | ₩1,645 | ₩1,926 | ₩1,591 | ₩1,752 | +6.50% | 54만 |
|---|
| 2026.03.17 | ₩1,551 | ₩1,732 | ₩1,551 | ₩1,632 | +5.17% | 4.4만 |
|---|
| 2026.03.16 | ₩1,565 | ₩1,632 | ₩1,471 | ₩1,538 | -1.71% | 8.1만 |
|---|
| 2026.03.13 | ₩1,431 | ₩1,605 | ₩1,378 | ₩1,578 | +10.28% | 44.5만 |
|---|
| 2026.03.12 | ₩1,404 | ₩1,458 | ₩1,364 | ₩1,431 | +1.90% | 4.1만 |
|---|
| 2026.03.11 | ₩1,404 | ₩1,458 | ₩1,351 | ₩1,391 | -0.95% | 30.7만 |
|---|
| 2026.03.10 | ₩1,404 | ₩1,471 | ₩1,317 | ₩1,378 | -1.90% | 8.7만 |
|---|
| 2026.03.09 | ₩1,391 | ₩1,404 | ₩1,351 | ₩1,404 | +0.96% | 6.2천 |
|---|
| 2026.03.06 | ₩1,351 | ₩1,444 | ₩1,230 | ₩1,418 | +4.95% | 18.5만 |
|---|
| 2026.03.05 | ₩1,327 | ₩1,351 | ₩1,287 | ₩1,351 | +1.81% | 5.1천 |
|---|
| 2026.03.04 | ₩1,284 | ₩1,364 | ₩1,271 | ₩1,364 | +6.25% | 6.9만 |
|---|
| 2026.03.03 | ₩1,284 | ₩1,351 | ₩1,097 | ₩1,351 | +5.21% | 26.9만 |
|---|
| 2026.03.02 | ₩1,311 | ₩1,364 | ₩1,271 | ₩1,337 | +2.04% | 7.4만 |
|---|
| 2026.02.27 | ₩1,337 | ₩1,418 | ₩1,337 | ₩1,351 | +1.00% | 6.6만 |
|---|
| 2026.02.26 | ₩1,324 | ₩1,418 | ₩1,324 | ₩1,391 | +5.05% | 9.4만 |
|---|
| 2026.02.25 | ₩1,324 | ₩1,431 | ₩1,271 | ₩1,364 | +3.03% | 5.8만 |
|---|
| 2026.02.24 | ₩1,315 | ₩1,404 | ₩1,204 | ₩1,351 | +2.75% | 14.7만 |
|---|
| 2026.02.23 | ₩1,351 | ₩1,403 | ₩1,177 | ₩1,337 | -0.99% | 9.7만 |
|---|
| 2026.02.20 | ₩1,378 | ₩1,442 | ₩1,284 | ₩1,351 | -1.94% | 2.9만 |
|---|
| 2026.02.19 | ₩1,431 | ₩1,471 | ₩1,391 | ₩1,418 | -0.93% | 3.6만 |
|---|
| 2026.02.18 | ₩1,271 | ₩1,525 | ₩1,271 | ₩1,404 | +10.53% | 18.2만 |
|---|
| 2026.02.17 | ₩1,311 | ₩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 | ₩1,378 | ₩1,271 | ₩1,337 | -1.96% | 9.3만 |
|---|
| 2026.02.11 | ₩1,471 | ₩1,534 | ₩1,351 | ₩1,351 | -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 | ₩1,378 | +5.64% | 18.3만 |
|---|
| 2026.02.06 | ₩1,324 | ₩1,378 | ₩1,228 | ₩1,351 | +2.02% | 38.9만 |
|---|
| 2026.02.05 | ₩1,275 | ₩1,418 | ₩1,230 | ₩1,351 | +5.98% | 29.1만 |
|---|
| 2026.02.04 | ₩1,271 | ₩1,418 | ₩1,070 | ₩1,351 | +6.32% | 177.5만 |
|---|
| 2026.02.03 | ₩1,378 | ₩2,728 | ₩1,137 | ₩1,337 | -2.91% | 585.8만 |
|---|
| 2026.02.02 | ₩1,244 | ₩1,391 | ₩1,204 | ₩1,351 | +8.60% | 52.2만 |
|---|
| 2026.01.30 | ₩1,173 | ₩1,458 | ₩1,137 | ₩1,337 | +14.03% | 47.7만 |
|---|
| 2026.01.29 | ₩1,698 | ₩1,739 | ₩1,271 | ₩1,391 | -18.11% | 99.7만 |
|---|
| 2026.01.28 | ₩1,832 | ₩2,140 | ₩1,645 | ₩1,926 | +5.11% | 218.6만 |
|---|
| 2026.01.27 | ₩2,086 | ₩2,407 | ₩1,605 | ₩2,153 | +3.21% | 312만 |
|---|
| 2026.01.26 | ₩6,593 | ₩6,687 | ₩1,872 | ₩2,942 | -55.38% | 989.2만 |
|---|
| 2026.01.23 | ₩6,366 | ₩6,660 | ₩6,219 | ₩6,540 | +2.73% | 309만 |
|---|
| 2026.01.22 | ₩6,393 | ₩6,687 | ₩5,443 | ₩6,393 | 0.00% | 475.6만 |
|---|
| 2026.01.21 | ₩5,978 | ₩6,179 | ₩5,951 | ₩6,098 | +2.01% | 35.5만 |
|---|
| 2026.01.20 | ₩5,871 | ₩6,005 | ₩5,818 | ₩5,978 | +1.82% | 37만 |
|---|
| 2026.01.16 | ₩5,871 | ₩6,005 | ₩5,363 | ₩5,911 | +0.68% | 52.3만 |
|---|
| 2026.01.15 | ₩5,898 | ₩6,025 | ₩5,885 | ₩5,911 | +0.23% | 37.8만 |
|---|
| 2026.01.14 | ₩5,871 | ₩6,152 | ₩5,684 | ₩5,911 | +0.68% | 83만 |
|---|
| 2026.01.13 | ₩5,898 | ₩5,925 | ₩5,811 | ₩5,858 | -0.68% | 56.5만 |
|---|
| 2026.01.12 | ₩5,737 | ₩5,938 | ₩5,737 | ₩5,864 | +2.21% | 53.3만 |
|---|
| 2026.01.09 | ₩5,617 | ₩5,824 | ₩5,610 | ₩5,751 | +2.38% | 70.4만 |
|---|
| 2026.01.08 | ₩5,537 | ₩5,818 | ₩5,497 | ₩5,617 | +1.45% | 53.8만 |
|---|
| 2026.01.07 | ₩5,523 | ₩5,741 | ₩4,734 | ₩5,617 | +1.69% | 60.8만 |
|---|
| 2026.01.06 | ₩5,350 | ₩5,671 | ₩5,309 | ₩5,523 | +3.25% | 57.9만 |
|---|
| 2026.01.05 | ₩5,336 | ₩5,483 | ₩5,309 | ₩5,363 | +0.50% | 55.2만 |
|---|
| 2026.01.02 | ₩5,229 | ₩5,590 | ₩5,082 | ₩5,350 | +2.30% | 50만 |
|---|
| 2025.12.31 | ₩5,149 | ₩5,309 | ₩5,082 | ₩5,229 | +1.56% | 37.6만 |
|---|
| 2025.12.30 | ₩5,216 | ₩5,363 | ₩5,149 | ₩5,256 | +0.77% | 18.3만 |
|---|
| 2025.12.29 | ₩5,202 | ₩5,350 | ₩5,189 | ₩5,229 | +0.51% | 2.9만 |
|---|
| 2025.12.26 | ₩5,109 | ₩5,443 | ₩5,015 | ₩5,243 | +2.62% | 12.7만 |
|---|
| 2025.12.24 | ₩5,149 | ₩5,309 | ₩4,963 | ₩5,202 | +1.04% | 30.2만 |
|---|
| 2025.12.23 | ₩5,055 | ₩5,216 | ₩4,828 | ₩5,149 | +1.85% | 53.7만 |
|---|
| 2025.12.22 | ₩5,042 | ₩5,209 | ₩4,975 | ₩5,055 | +0.27% | 12.9만 |
|---|
| 2025.12.19 | ₩5,015 | ₩5,156 | ₩4,883 | ₩5,015 | 0.00% | 42.5만 |
|---|
| 2025.12.18 | ₩5,162 | ₩5,450 | ₩4,988 | ₩5,109 | -1.04% | 53만 |
|---|
| 2025.12.17 | ₩5,162 | ₩5,590 | ₩5,149 | ₩5,269 | +2.07% | 19만 |
|---|
| 2025.12.16 | ₩5,149 | ₩5,403 | ₩4,922 | ₩5,082 | -1.30% | 29만 |
|---|
| 2025.12.15 | ₩5,029 | ₩6,259 | ₩4,748 | ₩5,189 | +3.19% | 59.7만 |
|---|
| 2025.12.12 | ₩4,908 | ₩5,069 | ₩4,761 | ₩4,935 | +0.54% | 23.3만 |
|---|
| 2025.12.11 | ₩5,029 | ₩5,082 | ₩4,734 | ₩4,881 | -2.93% | 23.5만 |
|---|
| 2025.12.10 | ₩4,948 | ₩5,055 | ₩4,734 | ₩5,029 | +1.62% | 19.7만 |
|---|
| 2025.12.09 | ₩4,868 | ₩5,067 | ₩4,681 | ₩4,908 | +0.82% | 18.3만 |
|---|
| 2025.12.08 | ₩5,055 | ₩5,202 | ₩4,700 | ₩4,815 | -4.76% | 26.1만 |
|---|
| 2025.12.05 | ₩4,748 | ₩5,055 | ₩4,681 | ₩5,055 | +6.48% | 16.9만 |
|---|
| 2025.12.04 | ₩4,788 | ₩4,855 | ₩4,567 | ₩4,855 | +1.40% | 26.1만 |
|---|
| 2025.12.03 | ₩4,734 | ₩4,855 | ₩4,427 | ₩4,694 | -0.85% | 13.8만 |
|---|
| 2025.12.02 | ₩4,681 | ₩4,868 | ₩4,614 | ₩4,728 | +1.00% | 16.5만 |
|---|
| 2025.12.01 | ₩4,788 | ₩4,855 | ₩3,945 | ₩4,714 | -1.54% | 28.7만 |
|---|
| 2025.11.28 | ₩4,667 | ₩4,948 | ₩4,641 | ₩4,774 | +2.29% | 5만 |
|---|
| 2025.11.26 | ₩4,614 | ₩4,815 | ₩4,480 | ₩4,721 | +2.32% | 14.9만 |
|---|
| 2025.11.25 | ₩4,601 | ₩4,855 | ₩4,306 | ₩4,547 | -1.16% | 17.8만 |
|---|
| 2025.11.24 | ₩4,908 | ₩4,908 | ₩4,480 | ₩4,708 | -4.09% | 24.4만 |
|---|
| 2025.11.21 | ₩4,601 | ₩4,815 | ₩4,313 | ₩4,788 | +4.07% | 2.5만 |
|---|
| 2025.11.20 | ₩4,226 | ₩4,494 | ₩4,213 | ₩4,494 | +6.33% | 3.7만 |
|---|
| 2025.11.19 | ₩3,945 | ₩4,440 | ₩3,945 | ₩4,440 | +12.54% | 4.7만 |
|---|
| 2025.11.18 | ₩3,985 | ₩4,373 | ₩3,932 | ₩4,173 | +4.70% | 19.5만 |
|---|
| 2025.11.17 | ₩4,467 | ₩4,547 | ₩4,012 | ₩4,039 | -9.58% | 32.7만 |
|---|
| 2025.11.14 | ₩4,587 | ₩4,587 | ₩4,293 | ₩4,440 | -3.21% | 1.7만 |
|---|
| 2025.11.13 | ₩4,467 | ₩4,587 | ₩4,413 | ₩4,440 | -0.60% | 3.7만 |
|---|
| 2025.11.12 | ₩4,748 | ₩4,748 | ₩4,280 | ₩4,293 | -9.58% | 4.2만 |
|---|
| 2025.11.11 | ₩4,520 | ₩4,547 | ₩4,226 | ₩4,467 | -1.18% | 3만 |
|---|
| 2025.11.10 | ₩4,293 | ₩4,534 | ₩4,266 | ₩4,413 | +2.80% | 3.6만 |
|---|
| 2025.11.07 | ₩4,133 | ₩4,253 | ₩4,079 | ₩4,240 | +2.59% | 9.7천 |
|---|
| 2025.11.06 | ₩4,039 | ₩4,547 | ₩3,932 | ₩4,146 | +2.65% | 6만 |
|---|
| 2025.11.05 | ₩3,919 | ₩4,351 | ₩3,919 | ₩4,092 | +4.44% | 2.6만 |
|---|
| 2025.11.04 | ₩3,932 | ₩4,112 | ₩3,277 | ₩4,052 | +3.06% | 10.6만 |
|---|
| 2025.11.03 | ₩3,892 | ₩4,106 | ₩3,892 | ₩3,932 | +1.03% | 2.4만 |
|---|
| 2025.10.31 | ₩4,266 | ₩4,412 | ₩4,012 | ₩4,012 | -5.96% | 2.6만 |
|---|
| 2025.10.30 | ₩4,587 | ₩4,601 | ₩3,825 | ₩4,266 | -7.00% | 6.6만 |
|---|
| 2025.10.29 | ₩4,962 | ₩5,095 | ₩4,587 | ₩4,587 | -7.55% | 9.3만 |
|---|
| 2025.10.28 | ₩4,988 | ₩5,156 | ₩4,547 | ₩5,136 | +2.95% | 19.2만 |
|---|
| 2025.10.27 | ₩5,296 | ₩5,309 | ₩5,176 | ₩5,176 | -2.27% | 20.7만 |
|---|
| 2025.10.24 | ₩4,908 | ₩5,323 | ₩4,908 | ₩5,189 | +5.72% | 9.1만 |
|---|
| 2025.10.23 | ₩5,082 | ₩5,136 | ₩4,895 | ₩5,042 | -0.79% | 18.7만 |
|---|
| 2025.10.22 | ₩4,962 | ₩5,149 | ₩4,788 | ₩4,988 | +0.54% | 67.9만 |
|---|
| 2025.10.21 | ₩4,855 | ₩5,149 | ₩4,855 | ₩4,975 | +2.48% | 19.5만 |
|---|
| 2025.10.20 | ₩4,881 | ₩5,095 | ₩4,587 | ₩5,047 | +3.40% | 27.1만 |
|---|
| 2025.10.17 | ₩4,561 | ₩4,730 | ₩4,561 | ₩4,641 | +1.76% | 12.9만 |
|---|
| 2025.10.16 | ₩4,631 | ₩4,908 | ₩4,480 | ₩4,561 | -1.53% | 43.8만 |
|---|
| 2025.10.15 | ₩5,002 | ₩5,002 | ₩4,480 | ₩4,734 | -5.35% | 16만 |
|---|
| 2025.10.14 | ₩4,520 | ₩5,029 | ₩4,520 | ₩4,855 | +7.40% | 6.2만 |
|---|
| 2025.10.13 | ₩4,454 | ₩4,761 | ₩4,360 | ₩4,694 | +5.41% | 30.3만 |
|---|
| 2025.10.10 | ₩4,440 | ₩4,661 | ₩4,213 | ₩4,587 | +3.31% | 11.3만 |
|---|