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 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
| 2026.10.08 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
| 2026.10.07 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
| 2026.10.06 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
| 2026.10.05 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
| 2026.10.02 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
| 2026.10.01 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
| 2026.09.30 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩5,292 | ₩5,292 | ₩5,292 | ₩5,292 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩5,399 | ₩5,532 | ₩5,091 | ₩5,292 | -1.98% | 46.3만 |
|---|
| 2026.06.10 | ₩5,412 | ₩5,800 | ₩5,359 | ₩5,372 | -0.74% | 15.6만 |
|---|
| 2026.06.09 | ₩5,212 | ₩5,720 | ₩5,212 | ₩5,412 | +3.85% | 28.1만 |
|---|
| 2026.06.08 | ₩5,613 | ₩5,720 | ₩5,145 | ₩5,225 | -6.90% | 94.1만 |
|---|
| 2026.06.05 | ₩4,944 | ₩5,813 | ₩4,944 | ₩5,679 | +14.86% | 75.7만 |
|---|
| 2026.06.04 | ₩4,784 | ₩5,145 | ₩4,743 | ₩4,971 | +3.91% | 26.6만 |
|---|
| 2026.06.03 | ₩4,824 | ₩4,958 | ₩4,610 | ₩4,731 | -1.94% | 94.1만 |
|---|
| 2026.06.02 | ₩5,198 | ₩5,212 | ₩3,916 | ₩4,717 | -9.25% | 210.2만 |
|---|
| 2026.06.01 | ₩5,385 | ₩5,412 | ₩5,145 | ₩5,225 | -2.98% | 322.4만 |
|---|
| 2026.05.29 | ₩4,890 | ₩5,546 | ₩4,811 | ₩5,426 | +10.96% | 193만 |
|---|
| 2026.05.28 | ₩4,784 | ₩4,931 | ₩4,784 | ₩4,864 | +1.68% | 249.6만 |
|---|
| 2026.05.27 | ₩4,784 | ₩5,078 | ₩4,771 | ₩4,797 | +0.28% | 177.7만 |
|---|
| 2026.05.26 | ₩4,717 | ₩4,971 | ₩4,717 | ₩4,757 | +0.85% | 289.4만 |
|---|
| 2026.05.22 | ₩4,570 | ₩4,677 | ₩4,503 | ₩4,597 | +0.58% | 59.2만 |
|---|
| 2026.05.21 | ₩4,664 | ₩4,677 | ₩4,517 | ₩4,570 | -2.01% | 82.7만 |
|---|
| 2026.05.20 | ₩4,544 | ₩4,677 | ₩4,437 | ₩4,597 | +1.18% | 100.4만 |
|---|
| 2026.05.19 | ₩4,343 | ₩4,637 | ₩4,330 | ₩4,610 | +6.15% | 93.4만 |
|---|
| 2026.05.18 | ₩4,370 | ₩4,584 | ₩4,250 | ₩4,370 | 0.00% | 118.5만 |
|---|
| 2026.05.15 | ₩4,116 | ₩4,650 | ₩4,076 | ₩4,597 | +11.69% | 65.7만 |
|---|
| 2026.05.14 | ₩4,276 | ₩4,405 | ₩3,394 | ₩4,143 | -3.13% | 106.1만 |
|---|
| 2026.05.13 | ₩4,403 | ₩4,811 | ₩3,969 | ₩4,116 | -6.53% | 160.2만 |
|---|
| 2026.05.12 | ₩3,328 | ₩4,069 | ₩3,154 | ₩3,875 | +16.47% | 69.3만 |
|---|
| 2026.05.11 | ₩2,539 | ₩3,354 | ₩2,539 | ₩3,341 | +31.58% | 19.2만 |
|---|
| 2026.05.08 | ₩2,619 | ₩3,060 | ₩2,552 | ₩2,753 | +5.10% | 11만 |
|---|
| 2026.05.07 | ₩2,566 | ₩2,893 | ₩2,339 | ₩2,686 | +4.69% | 4.9만 |
|---|
| 2026.05.06 | ₩3,100 | ₩3,281 | ₩2,392 | ₩2,699 | -12.93% | 15.5만 |
|---|
| 2026.05.05 | ₩2,873 | ₩2,964 | ₩2,401 | ₩2,940 | +2.33% | 7.1만 |
|---|
| 2026.05.04 | ₩2,679 | ₩2,940 | ₩2,606 | ₩2,806 | +4.74% | 5.7만 |
|---|
| 2026.05.01 | ₩2,526 | ₩2,833 | ₩2,479 | ₩2,699 | +6.88% | 2.3만 |
|---|
| 2026.04.30 | ₩2,432 | ₩2,659 | ₩2,345 | ₩2,539 | +4.40% | 11.7만 |
|---|
| 2026.04.29 | ₩2,405 | ₩2,539 | ₩2,218 | ₩2,432 | +1.11% | 6만 |
|---|
| 2026.04.28 | ₩2,192 | ₩2,432 | ₩2,192 | ₩2,405 | +9.76% | 17만 |
|---|
| 2026.04.27 | ₩2,071 | ₩2,272 | ₩1,938 | ₩2,205 | +6.45% | 9.2만 |
|---|
| 2026.04.24 | ₩1,898 | ₩2,172 | ₩1,871 | ₩2,071 | +9.15% | 3.4만 |
|---|
| 2026.04.23 | ₩1,831 | ₩2,005 | ₩1,777 | ₩1,871 | +2.19% | 3.2만 |
|---|
| 2026.04.22 | ₩1,938 | ₩1,964 | ₩1,817 | ₩1,817 | -6.21% | 2.1만 |
|---|
| 2026.04.21 | ₩1,898 | ₩1,991 | ₩1,858 | ₩1,918 | +1.06% | 7.9천 |
|---|
| 2026.04.20 | ₩1,764 | ₩1,978 | ₩1,764 | ₩1,831 | +3.79% | 5.3천 |
|---|
| 2026.04.17 | ₩1,737 | ₩2,192 | ₩1,737 | ₩1,751 | +0.77% | 1.2만 |
|---|
| 2026.04.16 | ₩1,657 | ₩1,884 | ₩1,632 | ₩1,777 | +7.26% | 4.7천 |
|---|
| 2026.04.15 | ₩1,844 | ₩1,938 | ₩1,737 | ₩1,884 | +2.17% | 3만 |
|---|
| 2026.04.14 | ₩2,299 | ₩2,472 | ₩1,737 | ₩1,871 | -18.60% | 9.4만 |
|---|
| 2026.04.13 | ₩2,111 | ₩2,495 | ₩2,111 | ₩2,299 | +8.86% | 2.2만 |
|---|
| 2026.04.10 | ₩2,339 | ₩2,379 | ₩1,871 | ₩2,111 | -9.71% | 2.1만 |
|---|
| 2026.04.09 | ₩2,312 | ₩2,499 | ₩2,165 | ₩2,325 | +0.58% | 1.1만 |
|---|
| 2026.04.08 | ₩2,512 | ₩2,512 | ₩2,245 | ₩2,258 | -10.11% | 1만 |
|---|
| 2026.04.07 | ₩2,285 | ₩2,339 | ₩2,232 | ₩2,245 | -1.75% | 1.3만 |
|---|
| 2026.04.06 | ₩2,098 | ₩2,285 | ₩2,073 | ₩2,285 | +8.92% | 1.6만 |
|---|
| 2026.04.02 | ₩2,135 | ₩2,188 | ₩2,018 | ₩2,098 | -1.75% | 4.2만 |
|---|
| 2026.04.01 | ₩2,005 | ₩2,125 | ₩1,979 | ₩2,058 | +2.67% | 1.3만 |
|---|
| 2026.03.31 | ₩1,951 | ₩2,058 | ₩1,951 | ₩2,045 | +4.79% | 6.6천 |
|---|
| 2026.03.30 | ₩1,978 | ₩2,078 | ₩1,858 | ₩1,991 | +0.68% | 6.9만 |
|---|
| 2026.03.27 | ₩2,018 | ₩2,045 | ₩1,938 | ₩1,991 | -1.32% | 7.1만 |
|---|
| 2026.03.26 | ₩1,871 | ₩2,005 | ₩1,871 | ₩1,991 | +6.43% | 7.2만 |
|---|
| 2026.03.25 | ₩2,005 | ₩2,051 | ₩1,871 | ₩1,911 | -4.67% | 7.6만 |
|---|
| 2026.03.24 | ₩1,911 | ₩2,071 | ₩1,884 | ₩2,005 | +4.90% | 4.3만 |
|---|
| 2026.03.23 | ₩1,817 | ₩2,071 | ₩1,804 | ₩1,924 | +5.88% | 14.4만 |
|---|
| 2026.03.20 | ₩1,817 | ₩1,898 | ₩1,791 | ₩1,817 | 0.00% | 4만 |
|---|
| 2026.03.19 | ₩1,740 | ₩1,964 | ₩1,740 | ₩1,844 | +5.99% | 13.6만 |
|---|
| 2026.03.18 | ₩1,644 | ₩1,924 | ₩1,590 | ₩1,751 | +6.50% | 54만 |
|---|
| 2026.03.17 | ₩1,550 | ₩1,731 | ₩1,550 | ₩1,630 | +5.17% | 4.4만 |
|---|
| 2026.03.16 | ₩1,564 | ₩1,630 | ₩1,470 | ₩1,537 | -1.71% | 8.1만 |
|---|
| 2026.03.13 | ₩1,430 | ₩1,604 | ₩1,376 | ₩1,577 | +10.28% | 44.5만 |
|---|
| 2026.03.12 | ₩1,403 | ₩1,457 | ₩1,363 | ₩1,430 | +1.90% | 4.1만 |
|---|
| 2026.03.11 | ₩1,403 | ₩1,457 | ₩1,350 | ₩1,390 | -0.95% | 30.7만 |
|---|
| 2026.03.10 | ₩1,403 | ₩1,470 | ₩1,316 | ₩1,376 | -1.90% | 8.7만 |
|---|
| 2026.03.09 | ₩1,390 | ₩1,403 | ₩1,350 | ₩1,403 | +0.96% | 6.2천 |
|---|
| 2026.03.06 | ₩1,350 | ₩1,443 | ₩1,229 | ₩1,417 | +4.95% | 18.5만 |
|---|
| 2026.03.05 | ₩1,326 | ₩1,350 | ₩1,286 | ₩1,350 | +1.81% | 5.1천 |
|---|
| 2026.03.04 | ₩1,283 | ₩1,363 | ₩1,270 | ₩1,363 | +6.25% | 6.9만 |
|---|
| 2026.03.03 | ₩1,283 | ₩1,350 | ₩1,096 | ₩1,350 | +5.21% | 26.9만 |
|---|
| 2026.03.02 | ₩1,310 | ₩1,363 | ₩1,270 | ₩1,336 | +2.04% | 7.4만 |
|---|
| 2026.02.27 | ₩1,336 | ₩1,417 | ₩1,336 | ₩1,350 | +1.00% | 6.6만 |
|---|
| 2026.02.26 | ₩1,323 | ₩1,417 | ₩1,323 | ₩1,390 | +5.05% | 9.4만 |
|---|
| 2026.02.25 | ₩1,323 | ₩1,430 | ₩1,270 | ₩1,363 | +3.03% | 5.8만 |
|---|
| 2026.02.24 | ₩1,314 | ₩1,403 | ₩1,203 | ₩1,350 | +2.75% | 14.7만 |
|---|
| 2026.02.23 | ₩1,350 | ₩1,402 | ₩1,176 | ₩1,336 | -0.99% | 9.7만 |
|---|
| 2026.02.20 | ₩1,376 | ₩1,441 | ₩1,283 | ₩1,350 | -1.94% | 2.9만 |
|---|
| 2026.02.19 | ₩1,430 | ₩1,470 | ₩1,390 | ₩1,417 | -0.93% | 3.6만 |
|---|
| 2026.02.18 | ₩1,270 | ₩1,523 | ₩1,270 | ₩1,403 | +10.53% | 18.2만 |
|---|
| 2026.02.17 | ₩1,310 | ₩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 | ₩1,270 | ₩1,336 | -1.96% | 9.3만 |
|---|
| 2026.02.11 | ₩1,470 | ₩1,533 | ₩1,350 | ₩1,350 | -8.18% | 4.2만 |
|---|
| 2026.02.10 | ₩1,336 | ₩1,577 | ₩1,336 | ₩1,537 | +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 | ₩1,227 | ₩1,350 | +2.02% | 38.9만 |
|---|
| 2026.02.05 | ₩1,274 | ₩1,417 | ₩1,229 | ₩1,350 | +5.98% | 29.1만 |
|---|
| 2026.02.04 | ₩1,270 | ₩1,417 | ₩1,069 | ₩1,350 | +6.32% | 177.5만 |
|---|
| 2026.02.03 | ₩1,376 | ₩2,726 | ₩1,136 | ₩1,336 | -2.91% | 585.8만 |
|---|
| 2026.02.02 | ₩1,243 | ₩1,390 | ₩1,203 | ₩1,350 | +8.60% | 52.2만 |
|---|
| 2026.01.30 | ₩1,172 | ₩1,457 | ₩1,136 | ₩1,336 | +14.03% | 47.7만 |
|---|
| 2026.01.29 | ₩1,697 | ₩1,737 | ₩1,270 | ₩1,390 | -18.11% | 99.7만 |
|---|
| 2026.01.28 | ₩1,831 | ₩2,138 | ₩1,644 | ₩1,924 | +5.11% | 218.6만 |
|---|
| 2026.01.27 | ₩2,085 | ₩2,405 | ₩1,604 | ₩2,152 | +3.21% | 312만 |
|---|
| 2026.01.26 | ₩6,588 | ₩6,682 | ₩1,871 | ₩2,940 | -55.38% | 989.2만 |
|---|
| 2026.01.23 | ₩6,361 | ₩6,655 | ₩6,214 | ₩6,535 | +2.73% | 309만 |
|---|
| 2026.01.22 | ₩6,388 | ₩6,682 | ₩5,439 | ₩6,388 | 0.00% | 475.6만 |
|---|
| 2026.01.21 | ₩5,973 | ₩6,174 | ₩5,947 | ₩6,094 | +2.01% | 35.5만 |
|---|
| 2026.01.20 | ₩5,867 | ₩6,000 | ₩5,813 | ₩5,973 | +1.82% | 37만 |
|---|
| 2026.01.16 | ₩5,867 | ₩6,000 | ₩5,359 | ₩5,907 | +0.68% | 52.3만 |
|---|
| 2026.01.15 | ₩5,893 | ₩6,020 | ₩5,880 | ₩5,907 | +0.23% | 37.8만 |
|---|
| 2026.01.14 | ₩5,867 | ₩6,147 | ₩5,679 | ₩5,907 | +0.68% | 83만 |
|---|
| 2026.01.13 | ₩5,893 | ₩5,920 | ₩5,806 | ₩5,853 | -0.68% | 56.5만 |
|---|
| 2026.01.12 | ₩5,733 | ₩5,933 | ₩5,733 | ₩5,860 | +2.21% | 53.3만 |
|---|
| 2026.01.09 | ₩5,613 | ₩5,820 | ₩5,606 | ₩5,746 | +2.38% | 70.4만 |
|---|
| 2026.01.08 | ₩5,532 | ₩5,813 | ₩5,492 | ₩5,613 | +1.45% | 53.8만 |
|---|
| 2026.01.07 | ₩5,519 | ₩5,737 | ₩4,731 | ₩5,613 | +1.69% | 60.8만 |
|---|
| 2026.01.06 | ₩5,345 | ₩5,666 | ₩5,305 | ₩5,519 | +3.25% | 57.9만 |
|---|
| 2026.01.05 | ₩5,332 | ₩5,479 | ₩5,305 | ₩5,359 | +0.50% | 55.2만 |
|---|
| 2026.01.02 | ₩5,225 | ₩5,586 | ₩5,078 | ₩5,345 | +2.30% | 50만 |
|---|
| 2025.12.31 | ₩5,145 | ₩5,305 | ₩5,078 | ₩5,225 | +1.56% | 37.6만 |
|---|
| 2025.12.30 | ₩5,212 | ₩5,359 | ₩5,145 | ₩5,252 | +0.77% | 18.3만 |
|---|
| 2025.12.29 | ₩5,198 | ₩5,345 | ₩5,185 | ₩5,225 | +0.51% | 2.9만 |
|---|
| 2025.12.26 | ₩5,105 | ₩5,439 | ₩5,011 | ₩5,238 | +2.62% | 12.7만 |
|---|
| 2025.12.24 | ₩5,145 | ₩5,305 | ₩4,959 | ₩5,198 | +1.04% | 30.2만 |
|---|
| 2025.12.23 | ₩5,051 | ₩5,212 | ₩4,824 | ₩5,145 | +1.85% | 53.7만 |
|---|
| 2025.12.22 | ₩5,038 | ₩5,205 | ₩4,971 | ₩5,051 | +0.27% | 12.9만 |
|---|
| 2025.12.19 | ₩5,011 | ₩5,152 | ₩4,879 | ₩5,011 | 0.00% | 42.5만 |
|---|
| 2025.12.18 | ₩5,158 | ₩5,446 | ₩4,985 | ₩5,105 | -1.04% | 53만 |
|---|
| 2025.12.17 | ₩5,158 | ₩5,586 | ₩5,145 | ₩5,265 | +2.07% | 19만 |
|---|
| 2025.12.16 | ₩5,145 | ₩5,399 | ₩4,918 | ₩5,078 | -1.30% | 29만 |
|---|
| 2025.12.15 | ₩5,025 | ₩6,254 | ₩4,744 | ₩5,185 | +3.19% | 59.7만 |
|---|
| 2025.12.12 | ₩4,904 | ₩5,065 | ₩4,757 | ₩4,931 | +0.54% | 23.3만 |
|---|
| 2025.12.11 | ₩5,025 | ₩5,078 | ₩4,731 | ₩4,878 | -2.93% | 23.5만 |
|---|
| 2025.12.10 | ₩4,944 | ₩5,051 | ₩4,731 | ₩5,025 | +1.62% | 19.7만 |
|---|
| 2025.12.09 | ₩4,864 | ₩5,063 | ₩4,677 | ₩4,904 | +0.82% | 18.3만 |
|---|
| 2025.12.08 | ₩5,051 | ₩5,198 | ₩4,696 | ₩4,811 | -4.76% | 26.1만 |
|---|
| 2025.12.05 | ₩4,744 | ₩5,051 | ₩4,677 | ₩5,051 | +6.48% | 16.9만 |
|---|
| 2025.12.04 | ₩4,784 | ₩4,851 | ₩4,564 | ₩4,851 | +1.40% | 26.1만 |
|---|
| 2025.12.03 | ₩4,731 | ₩4,851 | ₩4,423 | ₩4,691 | -0.85% | 13.8만 |
|---|
| 2025.12.02 | ₩4,677 | ₩4,864 | ₩4,610 | ₩4,724 | +1.00% | 16.5만 |
|---|
| 2025.12.01 | ₩4,784 | ₩4,851 | ₩3,942 | ₩4,711 | -1.54% | 28.7만 |
|---|
| 2025.11.28 | ₩4,664 | ₩4,944 | ₩4,637 | ₩4,771 | +2.29% | 5만 |
|---|
| 2025.11.26 | ₩4,610 | ₩4,811 | ₩4,477 | ₩4,717 | +2.32% | 14.9만 |
|---|
| 2025.11.25 | ₩4,597 | ₩4,851 | ₩4,303 | ₩4,544 | -1.16% | 17.8만 |
|---|
| 2025.11.24 | ₩4,904 | ₩4,904 | ₩4,477 | ₩4,704 | -4.09% | 24.4만 |
|---|
| 2025.11.21 | ₩4,597 | ₩4,811 | ₩4,310 | ₩4,784 | +4.07% | 2.5만 |
|---|
| 2025.11.20 | ₩4,223 | ₩4,490 | ₩4,210 | ₩4,490 | +6.33% | 3.7만 |
|---|
| 2025.11.19 | ₩3,942 | ₩4,437 | ₩3,942 | ₩4,437 | +12.54% | 4.7만 |
|---|
| 2025.11.18 | ₩3,982 | ₩4,370 | ₩3,929 | ₩4,169 | +4.70% | 19.5만 |
|---|
| 2025.11.17 | ₩4,463 | ₩4,544 | ₩4,009 | ₩4,036 | -9.58% | 32.7만 |
|---|
| 2025.11.14 | ₩4,584 | ₩4,584 | ₩4,290 | ₩4,437 | -3.21% | 1.7만 |
|---|
| 2025.11.13 | ₩4,463 | ₩4,584 | ₩4,410 | ₩4,437 | -0.60% | 3.7만 |
|---|
| 2025.11.12 | ₩4,744 | ₩4,744 | ₩4,276 | ₩4,290 | -9.58% | 4.2만 |
|---|
| 2025.11.11 | ₩4,517 | ₩4,544 | ₩4,223 | ₩4,463 | -1.18% | 3만 |
|---|
| 2025.11.10 | ₩4,290 | ₩4,530 | ₩4,263 | ₩4,410 | +2.80% | 3.6만 |
|---|
| 2025.11.07 | ₩4,129 | ₩4,250 | ₩4,076 | ₩4,236 | +2.59% | 9.7천 |
|---|
| 2025.11.06 | ₩4,036 | ₩4,544 | ₩3,929 | ₩4,143 | +2.65% | 6만 |
|---|
| 2025.11.05 | ₩3,916 | ₩4,347 | ₩3,916 | ₩4,089 | +4.44% | 2.6만 |
|---|
| 2025.11.04 | ₩3,929 | ₩4,109 | ₩3,274 | ₩4,049 | +3.06% | 10.6만 |
|---|
| 2025.11.03 | ₩3,889 | ₩4,103 | ₩3,889 | ₩3,929 | +1.03% | 2.4만 |
|---|
| 2025.10.31 | ₩4,263 | ₩4,409 | ₩4,009 | ₩4,009 | -5.96% | 2.6만 |
|---|
| 2025.10.30 | ₩4,584 | ₩4,597 | ₩3,822 | ₩4,263 | -7.00% | 6.6만 |
|---|
| 2025.10.29 | ₩4,958 | ₩5,091 | ₩4,584 | ₩4,584 | -7.55% | 9.3만 |
|---|
| 2025.10.28 | ₩4,985 | ₩5,152 | ₩4,544 | ₩5,132 | +2.95% | 19.2만 |
|---|
| 2025.10.27 | ₩5,292 | ₩5,305 | ₩5,172 | ₩5,172 | -2.27% | 20.7만 |
|---|
| 2025.10.24 | ₩4,904 | ₩5,319 | ₩4,904 | ₩5,185 | +5.72% | 9.1만 |
|---|
| 2025.10.23 | ₩5,078 | ₩5,132 | ₩4,891 | ₩5,038 | -0.79% | 18.7만 |
|---|
| 2025.10.22 | ₩4,958 | ₩5,145 | ₩4,784 | ₩4,985 | +0.54% | 67.9만 |
|---|
| 2025.10.21 | ₩4,851 | ₩5,145 | ₩4,851 | ₩4,971 | +2.48% | 19.5만 |
|---|
| 2025.10.20 | ₩4,878 | ₩5,091 | ₩4,584 | ₩5,043 | +3.40% | 27.1만 |
|---|
| 2025.10.17 | ₩4,557 | ₩4,727 | ₩4,557 | ₩4,637 | +1.76% | 12.9만 |
|---|
| 2025.10.16 | ₩4,628 | ₩4,904 | ₩4,477 | ₩4,557 | -1.53% | 43.8만 |
|---|
| 2025.10.15 | ₩4,998 | ₩4,998 | ₩4,477 | ₩4,731 | -5.35% | 16만 |
|---|
| 2025.10.14 | ₩4,517 | ₩5,025 | ₩4,517 | ₩4,851 | +7.40% | 6.2만 |
|---|
| 2025.10.13 | ₩4,450 | ₩4,757 | ₩4,357 | ₩4,691 | +5.41% | 30.3만 |
|---|
| 2025.10.10 | ₩4,437 | ₩4,657 | ₩4,210 | ₩4,584 | +3.31% | 11.3만 |
|---|