시장 데이터를 불러오는 중
전체 종목
SUPER HI INTERNATIONAL HOLDING LTD. - American Depositary Shares 과거 주가
SUPER HI INTERNATIONAL HOLDING LTD. - American Depositary Shares · HDL · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SUPER HI INTERNATIONAL HOLDING LTD. - American Depositary Shares · HDL · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,946 | ₩15,946 | ₩15,946 | ₩15,946 | 0.00% | 0 |
| 2026.10.08 | ₩15,946 | ₩15,946 | ₩15,946 | ₩15,946 | 0.00% | 0 |
| 2026.10.07 | ₩15,946 | ₩15,946 | ₩15,946 | ₩15,946 | 0.00% | 0 |
| 2026.10.06 | ₩15,946 | ₩15,946 | ₩15,946 | ₩15,946 | 0.00% | 300 |
| 2026.10.05 | ₩15,946 | ₩15,946 | ₩15,946 | ₩15,946 | 0.00% | 300 |
| 2026.10.02 | ₩15,316 | ₩15,316 | ₩15,156 | ₩15,156 | -1.05% | 1.7천 |
| 2026.10.01 | ₩14,314 | ₩14,314 | ₩14,314 | ₩14,314 | 0.00% | 200 |
| 2026.09.30 | ₩15,357 | ₩15,357 | ₩15,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,357 |
| 0.00% |
| 900 |
| 2026.09.29 | ₩15,665 | ₩15,665 | ₩15,665 | ₩15,665 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩15,665 | ₩15,665 | ₩15,665 | ₩15,665 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩15,739 | ₩15,739 | ₩15,739 | ₩15,739 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,739 | ₩15,739 | ₩15,739 | ₩15,739 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩15,477 | ₩15,739 | ₩15,477 | ₩15,739 | +1.69% | 1천 |
|---|
| 2026.09.22 | ₩15,852 | ₩15,852 | ₩15,852 | ₩15,852 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩15,625 | ₩16,067 | ₩15,625 | ₩15,852 | +1.46% | 1.3천 |
|---|
| 2026.09.18 | ₩15,680 | ₩15,705 | ₩15,558 | ₩15,558 | -0.78% | 1.2천 |
|---|
| 2026.09.17 | ₩15,812 | ₩15,980 | ₩15,812 | ₩15,980 | +1.06% | 1.7천 |
|---|
| 2026.09.16 | ₩15,678 | ₩15,678 | ₩15,558 | ₩15,558 | -0.77% | 1.5천 |
|---|
| 2026.09.15 | ₩16,147 | ₩16,147 | ₩16,147 | ₩16,147 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩16,147 | ₩16,147 | ₩16,147 | ₩16,147 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩16,147 | ₩16,147 | ₩16,147 | ₩16,147 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩16,147 | ₩16,147 | ₩16,147 | ₩16,147 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩16,348 | ₩16,348 | ₩16,080 | ₩16,080 | -1.64% | 1.8천 |
|---|
| 2026.09.08 | ₩17,085 | ₩17,085 | ₩16,764 | ₩16,764 | -1.88% | 900 |
|---|
| 2026.09.04 | ₩16,750 | ₩16,750 | ₩16,750 | ₩16,750 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩17,032 | ₩17,032 | ₩16,750 | ₩16,750 | -1.65% | 700 |
|---|
| 2026.09.02 | ₩17,420 | ₩17,420 | ₩17,058 | ₩17,058 | -2.08% | 1.4천 |
|---|
| 2026.09.01 | ₩17,608 | ₩17,608 | ₩17,420 | ₩17,420 | -1.07% | 1.1천 |
|---|
| 2026.08.31 | ₩17,789 | ₩17,789 | ₩17,789 | ₩17,789 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩17,789 | ₩17,789 | ₩17,789 | ₩17,789 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩18,104 | ₩18,104 | ₩17,789 | ₩17,789 | -1.74% | 1.2천 |
|---|
| 2026.08.26 | ₩18,693 | ₩19,296 | ₩18,693 | ₩18,928 | +1.25% | 2천 |
|---|
| 2026.08.25 | ₩18,341 | ₩18,693 | ₩18,334 | ₩18,693 | +1.92% | 1.5천 |
|---|
| 2026.08.24 | ₩18,760 | ₩18,760 | ₩18,760 | ₩18,760 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩18,760 | ₩18,760 | ₩18,760 | ₩18,760 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩18,894 | ₩19,082 | ₩18,894 | ₩19,082 | +0.99% | 800 |
|---|
| 2026.08.19 | ₩18,894 | ₩18,894 | ₩18,894 | ₩18,894 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩18,894 | ₩18,894 | ₩18,894 | ₩18,894 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩18,894 | ₩18,894 | ₩18,894 | ₩18,894 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩18,492 | ₩18,492 | ₩18,492 | ₩18,492 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩17,769 | ₩17,769 | ₩17,769 | ₩17,769 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩18,144 | ₩18,157 | ₩17,769 | ₩17,769 | -2.07% | 500 |
|---|
| 2026.08.11 | ₩17,923 | ₩17,923 | ₩17,923 | ₩17,923 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩17,152 | ₩17,152 | ₩17,152 | ₩17,152 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩17,152 | ₩17,152 | ₩17,152 | ₩17,152 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩18,077 | ₩18,077 | ₩18,077 | ₩18,077 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩18,077 | ₩18,077 | ₩18,077 | ₩18,077 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩17,889 | ₩18,090 | ₩17,568 | ₩18,077 | +1.05% | 2.6천 |
|---|
| 2026.08.03 | ₩17,688 | ₩17,688 | ₩17,688 | ₩17,688 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩17,916 | ₩17,916 | ₩17,688 | ₩17,688 | -1.27% | 2.7천 |
|---|
| 2026.07.30 | ₩18,640 | ₩18,760 | ₩18,626 | ₩18,760 | +0.65% | 4.2천 |
|---|
| 2026.07.29 | ₩18,439 | ₩18,492 | ₩17,755 | ₩17,755 | -3.71% | 800 |
|---|
| 2026.07.28 | ₩17,581 | ₩17,581 | ₩17,581 | ₩17,581 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩17,434 | ₩17,434 | ₩17,434 | ₩17,434 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩17,675 | ₩17,675 | ₩17,675 | ₩17,675 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩17,675 | ₩17,675 | ₩17,675 | ₩17,675 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩17,447 | ₩17,447 | ₩17,447 | ₩17,447 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩17,728 | ₩17,728 | ₩17,728 | ₩17,728 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩17,420 | ₩18,157 | ₩17,420 | ₩17,728 | +1.77% | 1.5천 |
|---|
| 2026.07.17 | ₩17,862 | ₩17,862 | ₩17,862 | ₩17,862 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩18,077 | ₩18,104 | ₩17,983 | ₩17,983 | -0.52% | 3천 |
|---|
| 2026.07.15 | ₩17,125 | ₩17,125 | ₩17,125 | ₩17,125 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩16,965 | ₩16,965 | ₩16,965 | ₩16,965 | 0.00% | 1.2천 |
|---|
| 2026.07.13 | ₩16,522 | ₩16,522 | ₩16,522 | ₩16,522 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩16,522 | ₩16,522 | ₩16,522 | ₩16,522 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩16,522 | ₩16,522 | ₩16,522 | ₩16,522 | 0.00% | 400 |
|---|
| 2026.07.08 | ₩16,522 | ₩16,522 | ₩16,522 | ₩16,522 | 0.00% | 500 |
|---|
| 2026.07.07 | ₩16,536 | ₩16,536 | ₩16,536 | ₩16,536 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩16,549 | ₩16,549 | ₩16,536 | ₩16,536 | -0.08% | 1.4천 |
|---|
| 2026.07.02 | ₩16,469 | ₩16,469 | ₩16,415 | ₩16,469 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩16,616 | ₩16,616 | ₩16,616 | ₩16,616 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩16,616 | ₩16,616 | ₩16,616 | ₩16,616 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩16,616 | ₩16,616 | ₩16,616 | ₩16,616 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩16,616 | ₩16,616 | ₩16,616 | ₩16,616 | 0.00% | 600 |
|---|
| 2026.06.25 | ₩16,348 | ₩16,362 | ₩16,080 | ₩16,080 | -1.64% | 1.2천 |
|---|
| 2026.06.24 | ₩16,415 | ₩16,415 | ₩16,415 | ₩16,415 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩16,750 | ₩16,750 | ₩16,415 | ₩16,415 | -2.00% | 1.6천 |
|---|
| 2026.06.22 | ₩16,857 | ₩16,857 | ₩16,857 | ₩16,857 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩16,857 | ₩16,857 | ₩16,857 | ₩16,857 | 0.00% | 1.3천 |
|---|
| 2026.06.17 | ₩17,072 | ₩17,072 | ₩17,072 | ₩17,072 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩17,112 | ₩17,822 | ₩17,112 | ₩17,568 | +2.66% | 7.3천 |
|---|
| 2026.06.15 | ₩18,398 | ₩18,398 | ₩18,398 | ₩18,398 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩18,398 | ₩18,398 | ₩18,398 | ₩18,398 | 0.00% | 1.9천 |
|---|
| 2026.06.11 | ₩18,023 | ₩18,063 | ₩18,023 | ₩18,063 | +0.22% | 700 |
|---|
| 2026.06.10 | ₩17,018 | ₩18,037 | ₩17,018 | ₩17,556 | +3.16% | 1.4천 |
|---|
| 2026.06.09 | ₩17,032 | ₩17,541 | ₩17,018 | ₩17,541 | +2.99% | 1.5천 |
|---|
| 2026.06.08 | ₩17,032 | ₩17,085 | ₩17,018 | ₩17,032 | 0.00% | 1.8천 |
|---|
| 2026.06.05 | ₩17,742 | ₩17,742 | ₩17,393 | ₩17,393 | -1.96% | 1.2천 |
|---|
| 2026.06.04 | ₩17,956 | ₩17,956 | ₩17,956 | ₩17,956 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩17,956 | ₩17,956 | ₩17,956 | ₩17,956 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩17,956 | ₩17,956 | ₩17,956 | ₩17,956 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩17,956 | ₩17,956 | ₩17,956 | ₩17,956 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩17,956 | ₩17,956 | ₩17,956 | ₩17,956 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩17,956 | ₩18,120 | ₩17,956 | ₩17,956 | 0.00% | 4.9천 |
|---|
| 2026.05.27 | ₩18,358 | ₩18,358 | ₩17,943 | ₩17,943 | -2.26% | 1.5천 |
|---|
| 2026.05.26 | ₩18,425 | ₩18,425 | ₩18,425 | ₩18,425 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩18,425 | ₩18,425 | ₩18,425 | ₩18,425 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩18,425 | ₩18,425 | ₩18,425 | ₩18,425 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩18,425 | ₩18,425 | ₩18,425 | ₩18,425 | 0.00% | 1.2천 |
|---|
| 2026.05.19 | ₩18,760 | ₩18,760 | ₩17,889 | ₩17,889 | -4.64% | 900 |
|---|
| 2026.05.18 | ₩17,568 | ₩18,412 | ₩17,568 | ₩18,412 | +4.81% | 500 |
|---|
| 2026.05.15 | ₩19,866 | ₩19,866 | ₩19,866 | ₩19,866 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩18,760 | ₩19,866 | ₩18,760 | ₩19,866 | +5.89% | 6.9천 |
|---|
| 2026.05.13 | ₩19,430 | ₩19,430 | ₩19,310 | ₩19,310 | -0.62% | 5.1천 |
|---|
| 2026.05.12 | ₩17,970 | ₩17,970 | ₩17,970 | ₩17,970 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩17,970 | ₩17,970 | ₩17,970 | ₩17,970 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩17,983 | ₩17,983 | ₩17,970 | ₩17,970 | -0.07% | 1.3천 |
|---|
| 2026.05.07 | ₩18,197 | ₩18,197 | ₩18,197 | ₩18,197 | 0.00% | 1.2천 |
|---|
| 2026.05.06 | ₩18,117 | ₩18,278 | ₩17,849 | ₩17,849 | -1.48% | 1.2만 |
|---|
| 2026.05.05 | ₩18,519 | ₩18,519 | ₩18,492 | ₩18,492 | -0.14% | 5.3천 |
|---|
| 2026.05.04 | ₩17,970 | ₩18,506 | ₩17,970 | ₩18,506 | +2.98% | 400 |
|---|
| 2026.05.01 | ₩18,425 | ₩18,425 | ₩18,425 | ₩18,425 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩18,439 | ₩18,465 | ₩18,425 | ₩18,425 | -0.07% | 1.1천 |
|---|
| 2026.04.29 | ₩17,836 | ₩17,836 | ₩17,836 | ₩17,836 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩18,358 | ₩18,358 | ₩18,090 | ₩18,090 | -1.46% | 1.2천 |
|---|
| 2026.04.27 | ₩19,028 | ₩19,028 | ₩19,028 | ₩19,028 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩19,028 | ₩19,028 | ₩19,028 | ₩19,028 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩18,760 | ₩20,073 | ₩18,760 | ₩19,028 | +1.43% | 1.1천 |
|---|
| 2026.04.22 | ₩18,896 | ₩18,896 | ₩18,896 | ₩18,896 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩19,042 | ₩19,042 | ₩18,894 | ₩18,896 | -0.77% | 4.2천 |
|---|
| 2026.04.20 | ₩19,430 | ₩19,521 | ₩19,028 | ₩19,028 | -2.07% | 1.6천 |
|---|
| 2026.04.17 | ₩20,757 | ₩20,757 | ₩19,430 | ₩19,497 | -6.07% | 4.1천 |
|---|
| 2026.04.16 | ₩20,583 | ₩20,583 | ₩20,583 | ₩20,583 | 0.00% | 5.3천 |
|---|
| 2026.04.15 | ₩18,975 | ₩18,975 | ₩18,975 | ₩18,975 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩18,975 | ₩18,975 | ₩18,975 | ₩18,975 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩19,846 | ₩19,846 | ₩19,846 | ₩19,846 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩19,832 | ₩19,832 | ₩19,832 | ₩19,832 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩19,832 | ₩19,832 | ₩19,832 | ₩19,832 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩19,832 | ₩19,832 | ₩19,832 | ₩19,832 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩19,095 | ₩19,095 | ₩19,095 | ₩19,095 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,095 | ₩19,095 | ₩19,095 | ₩19,095 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩19,296 | ₩19,296 | ₩19,095 | ₩19,095 | -1.04% | 1.7천 |
|---|
| 2026.04.01 | ₩19,511 | ₩19,511 | ₩19,095 | ₩19,095 | -2.13% | 2.3천 |
|---|
| 2026.03.31 | ₩19,785 | ₩20,516 | ₩19,511 | ₩19,511 | -1.39% | 5.3천 |
|---|
| 2026.03.30 | ₩20,502 | ₩20,502 | ₩20,067 | ₩20,067 | -2.12% | 600 |
|---|
| 2026.03.27 | ₩19,926 | ₩19,926 | ₩19,926 | ₩19,926 | 0.00% | 800 |
|---|
| 2026.03.26 | ₩19,926 | ₩19,926 | ₩19,926 | ₩19,926 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩19,792 | ₩19,926 | ₩19,792 | ₩19,926 | +0.68% | 600 |
|---|
| 2026.03.24 | ₩20,100 | ₩20,382 | ₩19,444 | ₩20,382 | +1.40% | 500 |
|---|
| 2026.03.23 | ₩20,100 | ₩20,275 | ₩20,100 | ₩20,100 | 0.00% | 2.2천 |
|---|
| 2026.03.20 | ₩21,427 | ₩21,427 | ₩20,301 | ₩20,301 | -5.25% | 800 |
|---|
| 2026.03.19 | ₩21,427 | ₩21,427 | ₩21,373 | ₩21,427 | 0.00% | 1.5천 |
|---|
| 2026.03.18 | ₩20,596 | ₩20,596 | ₩20,556 | ₩20,556 | -0.20% | 900 |
|---|
| 2026.03.17 | ₩21,186 | ₩21,186 | ₩21,172 | ₩21,172 | -0.06% | 800 |
|---|
| 2026.03.16 | ₩21,092 | ₩21,765 | ₩21,092 | ₩21,092 | 0.00% | 2.2천 |
|---|
| 2026.03.13 | ₩21,454 | ₩21,454 | ₩21,440 | ₩21,440 | -0.06% | 700 |
|---|
| 2026.03.12 | ₩22,057 | ₩22,057 | ₩22,057 | ₩22,057 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩21,816 | ₩22,057 | ₩21,816 | ₩22,057 | +1.11% | 1.6천 |
|---|
| 2026.03.10 | ₩21,950 | ₩21,950 | ₩21,950 | ₩21,950 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩22,077 | ₩22,077 | ₩22,077 | ₩22,077 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩22,077 | ₩22,077 | ₩21,923 | ₩22,077 | 0.00% | 1.3천 |
|---|
| 2026.03.05 | ₩22,151 | ₩22,151 | ₩21,842 | ₩21,842 | -1.39% | 1.8천 |
|---|
| 2026.03.04 | ₩22,914 | ₩22,914 | ₩22,740 | ₩22,884 | -0.13% | 2.6천 |
|---|
| 2026.03.03 | ₩21,695 | ₩22,311 | ₩21,695 | ₩22,311 | +2.84% | 1천 |
|---|
| 2026.03.02 | ₩22,218 | ₩22,218 | ₩22,177 | ₩22,191 | -0.12% | 600 |
|---|
| 2026.02.27 | ₩23,129 | ₩23,129 | ₩23,129 | ₩23,129 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩23,129 | ₩23,129 | ₩23,129 | ₩23,129 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩23,129 | ₩23,129 | ₩23,129 | ₩23,129 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩23,129 | ₩23,129 | ₩23,129 | ₩23,129 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩23,129 | ₩23,129 | ₩23,129 | ₩23,129 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩23,129 | ₩23,129 | ₩23,129 | ₩23,129 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩23,276 | ₩23,316 | ₩23,129 | ₩23,129 | -0.63% | 800 |
|---|
| 2026.02.18 | ₩23,182 | ₩23,316 | ₩23,182 | ₩23,316 | +0.58% | 1천 |
|---|
| 2026.02.17 | ₩23,450 | ₩23,450 | ₩23,450 | ₩23,450 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩23,383 | ₩23,450 | ₩23,383 | ₩23,450 | +0.29% | 700 |
|---|
| 2026.02.12 | ₩22,687 | ₩22,687 | ₩22,687 | ₩22,687 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩23,374 | ₩23,385 | ₩22,687 | ₩22,687 | -2.94% | 1천 |
|---|
| 2026.02.10 | ₩22,968 | ₩23,424 | ₩22,968 | ₩23,424 | +1.98% | 600 |
|---|
| 2026.02.09 | ₩22,821 | ₩23,450 | ₩22,821 | ₩23,450 | +2.76% | 6천 |
|---|
| 2026.02.06 | ₩21,923 | ₩22,445 | ₩21,923 | ₩22,088 | +0.75% | 2.1천 |
|---|
| 2026.02.05 | ₩21,842 | ₩22,445 | ₩21,842 | ₩22,432 | +2.70% | 7.6천 |
|---|
| 2026.02.04 | ₩21,726 | ₩21,726 | ₩21,726 | ₩21,726 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩22,486 | ₩22,486 | ₩21,588 | ₩21,588 | -3.99% | 1.3천 |
|---|
| 2026.02.02 | ₩21,775 | ₩21,775 | ₩21,775 | ₩21,775 | 0.00% | 500 |
|---|
| 2026.01.30 | ₩22,767 | ₩22,767 | ₩21,534 | ₩21,534 | -5.41% | 1.3천 |
|---|
| 2026.01.29 | ₩21,655 | ₩21,682 | ₩21,655 | ₩21,682 | +0.12% | 800 |
|---|
| 2026.01.28 | ₩22,673 | ₩22,673 | ₩22,673 | ₩22,673 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩21,655 | ₩22,097 | ₩21,467 | ₩21,901 | +1.14% | 3.5천 |
|---|
| 2026.01.26 | ₩21,790 | ₩21,790 | ₩21,790 | ₩21,790 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩21,762 | ₩21,790 | ₩21,762 | ₩21,790 | +0.13% | 1.8천 |
|---|
| 2026.01.22 | ₩21,454 | ₩21,454 | ₩21,454 | ₩21,454 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩22,110 | ₩22,110 | ₩22,109 | ₩22,109 | -0.01% | 600 |
|---|
| 2026.01.20 | ₩22,325 | ₩22,338 | ₩22,271 | ₩22,271 | -0.24% | 4.2천 |
|---|
| 2026.01.16 | ₩22,110 | ₩22,151 | ₩22,097 | ₩22,151 | +0.18% | 1.6천 |
|---|
| 2026.01.15 | ₩21,876 | ₩21,876 | ₩21,842 | ₩21,856 | -0.09% | 4천 |
|---|
| 2026.01.14 | ₩21,802 | ₩21,842 | ₩21,775 | ₩21,775 | -0.12% | 2.3천 |
|---|
| 2026.01.13 | ₩21,373 | ₩21,373 | ₩21,373 | ₩21,373 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩21,306 | ₩21,440 | ₩21,306 | ₩21,373 | +0.31% | 4.9천 |
|---|
| 2026.01.09 | ₩21,521 | ₩21,521 | ₩21,213 | ₩21,213 | -1.43% | 6.7천 |
|---|
| 2026.01.08 | ₩22,218 | ₩22,218 | ₩22,218 | ₩22,218 | 0.00% | 1.1천 |
|---|
| 2026.01.07 | ₩22,043 | ₩22,512 | ₩22,043 | ₩22,512 | +2.13% | 1.3천 |
|---|
| 2026.01.06 | ₩23,531 | ₩23,531 | ₩21,909 | ₩21,909 | -6.89% | 2.7천 |
|---|
| 2026.01.05 | ₩21,990 | ₩21,990 | ₩21,990 | ₩21,990 | 0.00% | 400 |
|---|
| 2026.01.02 | ₩22,043 | ₩22,043 | ₩22,043 | ₩22,043 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩21,668 | ₩21,668 | ₩21,521 | ₩21,521 | -0.68% | 3.9천 |
|---|
| 2025.12.30 | ₩21,909 | ₩22,017 | ₩21,842 | ₩22,017 | +0.49% | 1.6천 |
|---|
| 2025.12.29 | ₩21,976 | ₩21,976 | ₩21,976 | ₩21,976 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩21,842 | ₩21,842 | ₩21,842 | ₩21,842 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩22,218 | ₩22,218 | ₩22,218 | ₩22,218 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩22,311 | ₩22,311 | ₩22,204 | ₩22,218 | -0.42% | 2천 |
|---|
| 2025.12.22 | ₩22,445 | ₩22,472 | ₩22,445 | ₩22,472 | +0.12% | 600 |
|---|
| 2025.12.19 | ₩22,780 | ₩22,780 | ₩22,780 | ₩22,780 | 0.00% | 600 |
|---|
| 2025.12.18 | ₩22,767 | ₩22,767 | ₩22,767 | ₩22,767 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩23,048 | ₩23,048 | ₩23,048 | ₩23,048 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩23,022 | ₩23,048 | ₩23,022 | ₩23,048 | +0.12% | 2.7천 |
|---|
| 2025.12.15 | ₩22,794 | ₩23,290 | ₩22,780 | ₩22,780 | -0.06% | 600 |
|---|
| 2025.12.12 | ₩23,249 | ₩23,249 | ₩23,249 | ₩23,249 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩23,249 | ₩23,430 | ₩23,249 | ₩23,249 | 0.00% | 5.2천 |
|---|
| 2025.12.10 | ₩23,127 | ₩23,182 | ₩23,127 | ₩23,182 | +0.24% | 2.3천 |
|---|
| 2025.12.09 | ₩22,378 | ₩22,378 | ₩22,378 | ₩22,378 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩23,705 | ₩23,718 | ₩23,129 | ₩23,450 | -1.07% | 5.2천 |
|---|
| 2025.12.05 | ₩24,549 | ₩24,549 | ₩24,549 | ₩24,549 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩24,509 | ₩24,563 | ₩24,509 | ₩24,549 | +0.16% | 1.2천 |
|---|
| 2025.12.03 | ₩24,120 | ₩24,120 | ₩24,120 | ₩24,120 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩24,107 | ₩24,120 | ₩24,107 | ₩24,120 | +0.06% | 700 |
|---|
| 2025.12.01 | ₩23,906 | ₩23,946 | ₩23,665 | ₩23,946 | +0.17% | 700 |
|---|
| 2025.11.28 | ₩24,482 | ₩24,522 | ₩23,852 | ₩24,522 | +0.16% | 1.5천 |
|---|
| 2025.11.26 | ₩23,984 | ₩24,522 | ₩23,464 | ₩24,013 | +0.12% | 3.3천 |
|---|
| 2025.11.25 | ₩23,850 | ₩24,522 | ₩23,799 | ₩24,522 | +2.82% | 7천 |
|---|
| 2025.11.24 | ₩23,048 | ₩23,893 | ₩23,048 | ₩23,893 | +3.66% | 2.7천 |
|---|
| 2025.11.21 | ₩23,316 | ₩23,316 | ₩23,316 | ₩23,316 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩23,316 | ₩23,316 | ₩23,316 | ₩23,316 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩23,357 | ₩23,357 | ₩22,951 | ₩23,316 | -0.17% | 1.2천 |
|---|
| 2025.11.18 | ₩23,304 | ₩23,397 | ₩22,807 | ₩23,357 | +0.22% | 3.6천 |
|---|
| 2025.11.17 | ₩23,812 | ₩23,812 | ₩23,812 | ₩23,812 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩23,799 | ₩23,812 | ₩23,799 | ₩23,812 | +0.06% | 800 |
|---|
| 2025.11.13 | ₩23,290 | ₩23,290 | ₩23,290 | ₩23,290 | 0.00% | 600 |
|---|
| 2025.11.12 | ₩23,942 | ₩23,942 | ₩23,942 | ₩23,942 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩23,942 | ₩23,942 | ₩23,942 | ₩23,942 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩23,115 | ₩23,942 | ₩23,115 | ₩23,942 | +3.58% | 800 |
|---|
| 2025.11.07 | ₩22,526 | ₩22,780 | ₩22,526 | ₩22,780 | +1.13% | 800 |
|---|
| 2025.11.06 | ₩22,017 | ₩23,182 | ₩22,017 | ₩23,182 | +5.30% | 1.9천 |
|---|
| 2025.11.05 | ₩21,842 | ₩22,137 | ₩21,842 | ₩22,137 | +1.35% | 1.6천 |
|---|
| 2025.11.04 | ₩23,357 | ₩23,357 | ₩23,357 | ₩23,357 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩23,357 | ₩23,357 | ₩23,357 | ₩23,357 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩23,357 | ₩23,357 | ₩23,357 | ₩23,357 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩23,357 | ₩23,357 | ₩23,357 | ₩23,357 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩23,357 | ₩23,357 | ₩23,357 | ₩23,357 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩23,357 | ₩23,357 | ₩23,357 | ₩23,357 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩23,450 | ₩23,450 | ₩22,378 | ₩23,357 | -0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩23,504 | ₩23,662 | ₩23,504 | ₩23,662 | +0.67% | 400 |
|---|
| 2025.10.23 | ₩23,531 | ₩23,531 | ₩23,464 | ₩23,464 | -0.28% | 600 |
|---|
| 2025.10.22 | ₩23,804 | ₩23,804 | ₩23,804 | ₩23,804 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩24,589 | ₩24,589 | ₩24,589 | ₩24,589 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩24,589 | ₩24,589 | ₩24,589 | ₩24,589 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩24,589 | ₩24,589 | ₩24,589 | ₩24,589 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩24,635 | ₩24,635 | ₩24,375 | ₩24,589 | -0.18% | 1.2천 |
|---|
| 2025.10.15 | ₩24,375 | ₩24,375 | ₩24,375 | ₩24,375 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩24,375 | ₩24,375 | ₩24,375 | ₩24,375 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩24,375 | ₩24,375 | ₩24,375 | ₩24,375 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩23,866 | ₩24,522 | ₩23,732 | ₩23,953 | +0.36% | 3천 |
|---|