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 | ₩15,880 | ₩15,880 | ₩15,880 | ₩15,880 | 0.00% | 0 |
| 2026.10.08 | ₩15,880 | ₩15,880 | ₩15,880 | ₩15,880 | 0.00% | 0 |
| 2026.10.07 | ₩15,880 | ₩15,880 | ₩15,880 | ₩15,880 | 0.00% | 0 |
| 2026.10.06 | ₩15,880 | ₩15,880 | ₩15,880 | ₩15,880 | 0.00% | 300 |
| 2026.10.05 | ₩15,880 | ₩15,880 | ₩15,880 | ₩15,880 | 0.00% | 300 |
| 2026.10.02 | ₩15,253 | ₩15,253 | ₩15,093 | ₩15,093 | -1.05% | 1.7천 |
| 2026.10.01 | ₩14,255 | ₩14,255 | ₩14,255 | ₩14,255 | 0.00% | 200 |
| 2026.09.30 | ₩15,293 | ₩15,293 | ₩15,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 900 |
| 2026.09.29 | ₩15,600 | ₩15,600 | ₩15,600 | ₩15,600 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩15,600 | ₩15,600 | ₩15,600 | ₩15,600 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩15,673 | ₩15,673 | ₩15,673 | ₩15,673 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,673 | ₩15,673 | ₩15,673 | ₩15,673 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩15,413 | ₩15,673 | ₩15,413 | ₩15,673 | +1.69% | 1천 |
|---|
| 2026.09.22 | ₩15,787 | ₩15,787 | ₩15,787 | ₩15,787 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩15,560 | ₩16,000 | ₩15,560 | ₩15,787 | +1.46% | 1.3천 |
|---|
| 2026.09.18 | ₩15,615 | ₩15,640 | ₩15,493 | ₩15,493 | -0.78% | 1.2천 |
|---|
| 2026.09.17 | ₩15,747 | ₩15,914 | ₩15,747 | ₩15,914 | +1.06% | 1.7천 |
|---|
| 2026.09.16 | ₩15,613 | ₩15,613 | ₩15,493 | ₩15,493 | -0.77% | 1.5천 |
|---|
| 2026.09.15 | ₩16,080 | ₩16,080 | ₩16,080 | ₩16,080 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩16,080 | ₩16,080 | ₩16,080 | ₩16,080 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩16,080 | ₩16,080 | ₩16,080 | ₩16,080 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩16,080 | ₩16,080 | ₩16,080 | ₩16,080 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩16,281 | ₩16,281 | ₩16,014 | ₩16,014 | -1.64% | 1.8천 |
|---|
| 2026.09.08 | ₩17,015 | ₩17,015 | ₩16,694 | ₩16,694 | -1.88% | 900 |
|---|
| 2026.09.04 | ₩16,681 | ₩16,681 | ₩16,681 | ₩16,681 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩16,961 | ₩16,961 | ₩16,681 | ₩16,681 | -1.65% | 700 |
|---|
| 2026.09.02 | ₩17,348 | ₩17,348 | ₩16,988 | ₩16,988 | -2.08% | 1.4천 |
|---|
| 2026.09.01 | ₩17,535 | ₩17,535 | ₩17,348 | ₩17,348 | -1.07% | 1.1천 |
|---|
| 2026.08.31 | ₩17,715 | ₩17,715 | ₩17,715 | ₩17,715 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩17,715 | ₩17,715 | ₩17,715 | ₩17,715 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩18,029 | ₩18,029 | ₩17,715 | ₩17,715 | -1.74% | 1.2천 |
|---|
| 2026.08.26 | ₩18,616 | ₩19,217 | ₩18,616 | ₩18,850 | +1.25% | 2천 |
|---|
| 2026.08.25 | ₩18,265 | ₩18,616 | ₩18,258 | ₩18,616 | +1.92% | 1.5천 |
|---|
| 2026.08.24 | ₩18,683 | ₩18,683 | ₩18,683 | ₩18,683 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩18,683 | ₩18,683 | ₩18,683 | ₩18,683 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩18,816 | ₩19,003 | ₩18,816 | ₩19,003 | +0.99% | 800 |
|---|
| 2026.08.19 | ₩18,816 | ₩18,816 | ₩18,816 | ₩18,816 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩18,816 | ₩18,816 | ₩18,816 | ₩18,816 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩18,816 | ₩18,816 | ₩18,816 | ₩18,816 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩18,416 | ₩18,416 | ₩18,416 | ₩18,416 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩17,695 | ₩17,695 | ₩17,695 | ₩17,695 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩18,069 | ₩18,082 | ₩17,695 | ₩17,695 | -2.07% | 500 |
|---|
| 2026.08.11 | ₩17,849 | ₩17,849 | ₩17,849 | ₩17,849 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩17,081 | ₩17,081 | ₩17,081 | ₩17,081 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩17,081 | ₩17,081 | ₩17,081 | ₩17,081 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩18,002 | ₩18,002 | ₩18,002 | ₩18,002 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩18,002 | ₩18,002 | ₩18,002 | ₩18,002 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩17,815 | ₩18,015 | ₩17,495 | ₩18,002 | +1.05% | 2.6천 |
|---|
| 2026.08.03 | ₩17,615 | ₩17,615 | ₩17,615 | ₩17,615 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩17,842 | ₩17,842 | ₩17,615 | ₩17,615 | -1.27% | 2.7천 |
|---|
| 2026.07.30 | ₩18,563 | ₩18,683 | ₩18,549 | ₩18,683 | +0.65% | 4.2천 |
|---|
| 2026.07.29 | ₩18,362 | ₩18,416 | ₩17,682 | ₩17,682 | -3.71% | 800 |
|---|
| 2026.07.28 | ₩17,508 | ₩17,508 | ₩17,508 | ₩17,508 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩17,362 | ₩17,362 | ₩17,362 | ₩17,362 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩17,602 | ₩17,602 | ₩17,602 | ₩17,602 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩17,602 | ₩17,602 | ₩17,602 | ₩17,602 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩17,375 | ₩17,375 | ₩17,375 | ₩17,375 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩17,655 | ₩17,655 | ₩17,655 | ₩17,655 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩17,348 | ₩18,082 | ₩17,348 | ₩17,655 | +1.77% | 1.5천 |
|---|
| 2026.07.17 | ₩17,789 | ₩17,789 | ₩17,789 | ₩17,789 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩18,002 | ₩18,029 | ₩17,909 | ₩17,909 | -0.52% | 3천 |
|---|
| 2026.07.15 | ₩17,055 | ₩17,055 | ₩17,055 | ₩17,055 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩16,895 | ₩16,895 | ₩16,895 | ₩16,895 | 0.00% | 1.2천 |
|---|
| 2026.07.13 | ₩16,454 | ₩16,454 | ₩16,454 | ₩16,454 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩16,454 | ₩16,454 | ₩16,454 | ₩16,454 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩16,454 | ₩16,454 | ₩16,454 | ₩16,454 | 0.00% | 400 |
|---|
| 2026.07.08 | ₩16,454 | ₩16,454 | ₩16,454 | ₩16,454 | 0.00% | 500 |
|---|
| 2026.07.07 | ₩16,467 | ₩16,467 | ₩16,467 | ₩16,467 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩16,481 | ₩16,481 | ₩16,467 | ₩16,467 | -0.08% | 1.4천 |
|---|
| 2026.07.02 | ₩16,401 | ₩16,401 | ₩16,347 | ₩16,401 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩16,548 | ₩16,548 | ₩16,548 | ₩16,548 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩16,548 | ₩16,548 | ₩16,548 | ₩16,548 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩16,548 | ₩16,548 | ₩16,548 | ₩16,548 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩16,548 | ₩16,548 | ₩16,548 | ₩16,548 | 0.00% | 600 |
|---|
| 2026.06.25 | ₩16,281 | ₩16,294 | ₩16,014 | ₩16,014 | -1.64% | 1.2천 |
|---|
| 2026.06.24 | ₩16,347 | ₩16,347 | ₩16,347 | ₩16,347 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩16,681 | ₩16,681 | ₩16,347 | ₩16,347 | -2.00% | 1.6천 |
|---|
| 2026.06.22 | ₩16,788 | ₩16,788 | ₩16,788 | ₩16,788 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩16,788 | ₩16,788 | ₩16,788 | ₩16,788 | 0.00% | 1.3천 |
|---|
| 2026.06.17 | ₩17,001 | ₩17,001 | ₩17,001 | ₩17,001 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩17,041 | ₩17,749 | ₩17,041 | ₩17,495 | +2.66% | 7.3천 |
|---|
| 2026.06.15 | ₩18,322 | ₩18,322 | ₩18,322 | ₩18,322 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩18,322 | ₩18,322 | ₩18,322 | ₩18,322 | 0.00% | 1.9천 |
|---|
| 2026.06.11 | ₩17,949 | ₩17,989 | ₩17,949 | ₩17,989 | +0.22% | 700 |
|---|
| 2026.06.10 | ₩16,948 | ₩17,962 | ₩16,948 | ₩17,483 | +3.16% | 1.4천 |
|---|
| 2026.06.09 | ₩16,961 | ₩17,468 | ₩16,948 | ₩17,468 | +2.99% | 1.5천 |
|---|
| 2026.06.08 | ₩16,961 | ₩17,015 | ₩16,948 | ₩16,961 | 0.00% | 1.8천 |
|---|
| 2026.06.05 | ₩17,669 | ₩17,669 | ₩17,322 | ₩17,322 | -1.96% | 1.2천 |
|---|
| 2026.06.04 | ₩17,882 | ₩17,882 | ₩17,882 | ₩17,882 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩17,882 | ₩17,882 | ₩17,882 | ₩17,882 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩17,882 | ₩17,882 | ₩17,882 | ₩17,882 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩17,882 | ₩17,882 | ₩17,882 | ₩17,882 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩17,882 | ₩17,882 | ₩17,882 | ₩17,882 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩17,882 | ₩18,045 | ₩17,882 | ₩17,882 | 0.00% | 4.9천 |
|---|
| 2026.05.27 | ₩18,282 | ₩18,282 | ₩17,869 | ₩17,869 | -2.26% | 1.5천 |
|---|
| 2026.05.26 | ₩18,349 | ₩18,349 | ₩18,349 | ₩18,349 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩18,349 | ₩18,349 | ₩18,349 | ₩18,349 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩18,349 | ₩18,349 | ₩18,349 | ₩18,349 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩18,349 | ₩18,349 | ₩18,349 | ₩18,349 | 0.00% | 1.2천 |
|---|
| 2026.05.19 | ₩18,683 | ₩18,683 | ₩17,815 | ₩17,815 | -4.64% | 900 |
|---|
| 2026.05.18 | ₩17,495 | ₩18,336 | ₩17,495 | ₩18,336 | +4.81% | 500 |
|---|
| 2026.05.15 | ₩19,784 | ₩19,784 | ₩19,784 | ₩19,784 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩18,683 | ₩19,784 | ₩18,683 | ₩19,784 | +5.89% | 6.9천 |
|---|
| 2026.05.13 | ₩19,350 | ₩19,350 | ₩19,230 | ₩19,230 | -0.62% | 5.1천 |
|---|
| 2026.05.12 | ₩17,895 | ₩17,895 | ₩17,895 | ₩17,895 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩17,895 | ₩17,895 | ₩17,895 | ₩17,895 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩17,909 | ₩17,909 | ₩17,895 | ₩17,895 | -0.07% | 1.3천 |
|---|
| 2026.05.07 | ₩18,122 | ₩18,122 | ₩18,122 | ₩18,122 | 0.00% | 1.2천 |
|---|
| 2026.05.06 | ₩18,042 | ₩18,202 | ₩17,775 | ₩17,775 | -1.48% | 1.2만 |
|---|
| 2026.05.05 | ₩18,443 | ₩18,443 | ₩18,416 | ₩18,416 | -0.14% | 5.3천 |
|---|
| 2026.05.04 | ₩17,895 | ₩18,429 | ₩17,895 | ₩18,429 | +2.98% | 400 |
|---|
| 2026.05.01 | ₩18,349 | ₩18,349 | ₩18,349 | ₩18,349 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩18,362 | ₩18,389 | ₩18,349 | ₩18,349 | -0.07% | 1.1천 |
|---|
| 2026.04.29 | ₩17,762 | ₩17,762 | ₩17,762 | ₩17,762 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩18,282 | ₩18,282 | ₩18,015 | ₩18,015 | -1.46% | 1.2천 |
|---|
| 2026.04.27 | ₩18,950 | ₩18,950 | ₩18,950 | ₩18,950 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩18,950 | ₩18,950 | ₩18,950 | ₩18,950 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩18,683 | ₩19,991 | ₩18,683 | ₩18,950 | +1.43% | 1.1천 |
|---|
| 2026.04.22 | ₩18,818 | ₩18,818 | ₩18,818 | ₩18,818 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩18,963 | ₩18,963 | ₩18,816 | ₩18,818 | -0.77% | 4.2천 |
|---|
| 2026.04.20 | ₩19,350 | ₩19,441 | ₩18,950 | ₩18,950 | -2.07% | 1.6천 |
|---|
| 2026.04.17 | ₩20,671 | ₩20,671 | ₩19,350 | ₩19,417 | -6.07% | 4.1천 |
|---|
| 2026.04.16 | ₩20,498 | ₩20,498 | ₩20,498 | ₩20,498 | 0.00% | 5.3천 |
|---|
| 2026.04.15 | ₩18,896 | ₩18,896 | ₩18,896 | ₩18,896 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩18,896 | ₩18,896 | ₩18,896 | ₩18,896 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩19,764 | ₩19,764 | ₩19,764 | ₩19,764 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩19,750 | ₩19,750 | ₩19,750 | ₩19,750 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩19,750 | ₩19,750 | ₩19,750 | ₩19,750 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩19,750 | ₩19,750 | ₩19,750 | ₩19,750 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩19,016 | ₩19,016 | ₩19,016 | ₩19,016 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,016 | ₩19,016 | ₩19,016 | ₩19,016 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩19,217 | ₩19,217 | ₩19,016 | ₩19,016 | -1.04% | 1.7천 |
|---|
| 2026.04.01 | ₩19,430 | ₩19,430 | ₩19,016 | ₩19,016 | -2.13% | 2.3천 |
|---|
| 2026.03.31 | ₩19,704 | ₩20,431 | ₩19,430 | ₩19,430 | -1.39% | 5.3천 |
|---|
| 2026.03.30 | ₩20,418 | ₩20,418 | ₩19,984 | ₩19,984 | -2.12% | 600 |
|---|
| 2026.03.27 | ₩19,844 | ₩19,844 | ₩19,844 | ₩19,844 | 0.00% | 800 |
|---|
| 2026.03.26 | ₩19,844 | ₩19,844 | ₩19,844 | ₩19,844 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩19,710 | ₩19,844 | ₩19,710 | ₩19,844 | +0.68% | 600 |
|---|
| 2026.03.24 | ₩20,017 | ₩20,297 | ₩19,363 | ₩20,297 | +1.40% | 500 |
|---|
| 2026.03.23 | ₩20,017 | ₩20,191 | ₩20,017 | ₩20,017 | 0.00% | 2.2천 |
|---|
| 2026.03.20 | ₩21,338 | ₩21,338 | ₩20,217 | ₩20,217 | -5.25% | 800 |
|---|
| 2026.03.19 | ₩21,338 | ₩21,338 | ₩21,285 | ₩21,338 | 0.00% | 1.5천 |
|---|
| 2026.03.18 | ₩20,511 | ₩20,511 | ₩20,471 | ₩20,471 | -0.20% | 900 |
|---|
| 2026.03.17 | ₩21,098 | ₩21,098 | ₩21,085 | ₩21,085 | -0.06% | 800 |
|---|
| 2026.03.16 | ₩21,005 | ₩21,675 | ₩21,005 | ₩21,005 | 0.00% | 2.2천 |
|---|
| 2026.03.13 | ₩21,365 | ₩21,365 | ₩21,352 | ₩21,352 | -0.06% | 700 |
|---|
| 2026.03.12 | ₩21,966 | ₩21,966 | ₩21,966 | ₩21,966 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩21,725 | ₩21,966 | ₩21,725 | ₩21,966 | +1.11% | 1.6천 |
|---|
| 2026.03.10 | ₩21,859 | ₩21,859 | ₩21,859 | ₩21,859 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩21,986 | ₩21,986 | ₩21,986 | ₩21,986 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩21,986 | ₩21,986 | ₩21,832 | ₩21,986 | 0.00% | 1.3천 |
|---|
| 2026.03.05 | ₩22,059 | ₩22,059 | ₩21,752 | ₩21,752 | -1.39% | 1.8천 |
|---|
| 2026.03.04 | ₩22,820 | ₩22,820 | ₩22,646 | ₩22,789 | -0.13% | 2.6천 |
|---|
| 2026.03.03 | ₩21,605 | ₩22,219 | ₩21,605 | ₩22,219 | +2.84% | 1천 |
|---|
| 2026.03.02 | ₩22,126 | ₩22,126 | ₩22,086 | ₩22,099 | -0.12% | 600 |
|---|
| 2026.02.27 | ₩23,033 | ₩23,033 | ₩23,033 | ₩23,033 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩23,033 | ₩23,033 | ₩23,033 | ₩23,033 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩23,033 | ₩23,033 | ₩23,033 | ₩23,033 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩23,033 | ₩23,033 | ₩23,033 | ₩23,033 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩23,033 | ₩23,033 | ₩23,033 | ₩23,033 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩23,033 | ₩23,033 | ₩23,033 | ₩23,033 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩23,180 | ₩23,220 | ₩23,033 | ₩23,033 | -0.63% | 800 |
|---|
| 2026.02.18 | ₩23,087 | ₩23,220 | ₩23,087 | ₩23,220 | +0.58% | 1천 |
|---|
| 2026.02.17 | ₩23,353 | ₩23,353 | ₩23,353 | ₩23,353 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩23,287 | ₩23,353 | ₩23,287 | ₩23,353 | +0.29% | 700 |
|---|
| 2026.02.12 | ₩22,593 | ₩22,593 | ₩22,593 | ₩22,593 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩23,277 | ₩23,288 | ₩22,593 | ₩22,593 | -2.94% | 1천 |
|---|
| 2026.02.10 | ₩22,873 | ₩23,327 | ₩22,873 | ₩23,327 | +1.98% | 600 |
|---|
| 2026.02.09 | ₩22,726 | ₩23,353 | ₩22,726 | ₩23,353 | +2.76% | 6천 |
|---|
| 2026.02.06 | ₩21,832 | ₩22,353 | ₩21,832 | ₩21,996 | +0.75% | 2.1천 |
|---|
| 2026.02.05 | ₩21,752 | ₩22,353 | ₩21,752 | ₩22,339 | +2.70% | 7.6천 |
|---|
| 2026.02.04 | ₩21,636 | ₩21,636 | ₩21,636 | ₩21,636 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩22,393 | ₩22,393 | ₩21,498 | ₩21,498 | -3.99% | 1.3천 |
|---|
| 2026.02.02 | ₩21,685 | ₩21,685 | ₩21,685 | ₩21,685 | 0.00% | 500 |
|---|
| 2026.01.30 | ₩22,673 | ₩22,673 | ₩21,445 | ₩21,445 | -5.41% | 1.3천 |
|---|
| 2026.01.29 | ₩21,565 | ₩21,592 | ₩21,565 | ₩21,592 | +0.12% | 800 |
|---|
| 2026.01.28 | ₩22,579 | ₩22,579 | ₩22,579 | ₩22,579 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩21,565 | ₩22,006 | ₩21,378 | ₩21,811 | +1.14% | 3.5천 |
|---|
| 2026.01.26 | ₩21,700 | ₩21,700 | ₩21,700 | ₩21,700 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩21,672 | ₩21,700 | ₩21,672 | ₩21,700 | +0.13% | 1.8천 |
|---|
| 2026.01.22 | ₩21,365 | ₩21,365 | ₩21,365 | ₩21,365 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩22,019 | ₩22,019 | ₩22,018 | ₩22,018 | -0.01% | 600 |
|---|
| 2026.01.20 | ₩22,232 | ₩22,246 | ₩22,179 | ₩22,179 | -0.24% | 4.2천 |
|---|
| 2026.01.16 | ₩22,019 | ₩22,059 | ₩22,006 | ₩22,059 | +0.18% | 1.6천 |
|---|
| 2026.01.15 | ₩21,785 | ₩21,785 | ₩21,752 | ₩21,765 | -0.09% | 4천 |
|---|
| 2026.01.14 | ₩21,712 | ₩21,752 | ₩21,685 | ₩21,685 | -0.12% | 2.3천 |
|---|
| 2026.01.13 | ₩21,285 | ₩21,285 | ₩21,285 | ₩21,285 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩21,218 | ₩21,352 | ₩21,218 | ₩21,285 | +0.31% | 4.9천 |
|---|
| 2026.01.09 | ₩21,432 | ₩21,432 | ₩21,125 | ₩21,125 | -1.43% | 6.7천 |
|---|
| 2026.01.08 | ₩22,126 | ₩22,126 | ₩22,126 | ₩22,126 | 0.00% | 1.1천 |
|---|
| 2026.01.07 | ₩21,952 | ₩22,419 | ₩21,952 | ₩22,419 | +2.13% | 1.3천 |
|---|
| 2026.01.06 | ₩23,433 | ₩23,433 | ₩21,819 | ₩21,819 | -6.89% | 2.7천 |
|---|
| 2026.01.05 | ₩21,899 | ₩21,899 | ₩21,899 | ₩21,899 | 0.00% | 400 |
|---|
| 2026.01.02 | ₩21,952 | ₩21,952 | ₩21,952 | ₩21,952 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩21,579 | ₩21,579 | ₩21,432 | ₩21,432 | -0.68% | 3.9천 |
|---|
| 2025.12.30 | ₩21,819 | ₩21,926 | ₩21,752 | ₩21,926 | +0.49% | 1.6천 |
|---|
| 2025.12.29 | ₩21,885 | ₩21,885 | ₩21,885 | ₩21,885 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩21,752 | ₩21,752 | ₩21,752 | ₩21,752 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩22,126 | ₩22,126 | ₩22,126 | ₩22,126 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩22,219 | ₩22,219 | ₩22,112 | ₩22,126 | -0.42% | 2천 |
|---|
| 2025.12.22 | ₩22,353 | ₩22,379 | ₩22,353 | ₩22,379 | +0.12% | 600 |
|---|
| 2025.12.19 | ₩22,686 | ₩22,686 | ₩22,686 | ₩22,686 | 0.00% | 600 |
|---|
| 2025.12.18 | ₩22,673 | ₩22,673 | ₩22,673 | ₩22,673 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩22,953 | ₩22,953 | ₩22,953 | ₩22,953 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩22,926 | ₩22,953 | ₩22,926 | ₩22,953 | +0.12% | 2.7천 |
|---|
| 2025.12.15 | ₩22,700 | ₩23,193 | ₩22,686 | ₩22,686 | -0.06% | 600 |
|---|
| 2025.12.12 | ₩23,153 | ₩23,153 | ₩23,153 | ₩23,153 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩23,153 | ₩23,333 | ₩23,153 | ₩23,153 | 0.00% | 5.2천 |
|---|
| 2025.12.10 | ₩23,032 | ₩23,087 | ₩23,032 | ₩23,087 | +0.24% | 2.3천 |
|---|
| 2025.12.09 | ₩22,286 | ₩22,286 | ₩22,286 | ₩22,286 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩23,607 | ₩23,620 | ₩23,033 | ₩23,353 | -1.07% | 5.2천 |
|---|
| 2025.12.05 | ₩24,448 | ₩24,448 | ₩24,448 | ₩24,448 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩24,408 | ₩24,461 | ₩24,408 | ₩24,448 | +0.16% | 1.2천 |
|---|
| 2025.12.03 | ₩24,021 | ₩24,021 | ₩24,021 | ₩24,021 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩24,007 | ₩24,021 | ₩24,007 | ₩24,021 | +0.06% | 700 |
|---|
| 2025.12.01 | ₩23,807 | ₩23,847 | ₩23,567 | ₩23,847 | +0.17% | 700 |
|---|
| 2025.11.28 | ₩24,381 | ₩24,421 | ₩23,754 | ₩24,421 | +0.16% | 1.5천 |
|---|
| 2025.11.26 | ₩23,885 | ₩24,421 | ₩23,367 | ₩23,914 | +0.12% | 3.3천 |
|---|
| 2025.11.25 | ₩23,751 | ₩24,421 | ₩23,700 | ₩24,421 | +2.82% | 7천 |
|---|
| 2025.11.24 | ₩22,953 | ₩23,794 | ₩22,953 | ₩23,794 | +3.66% | 2.7천 |
|---|
| 2025.11.21 | ₩23,220 | ₩23,220 | ₩23,220 | ₩23,220 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩23,220 | ₩23,220 | ₩23,220 | ₩23,220 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩23,260 | ₩23,260 | ₩22,856 | ₩23,220 | -0.17% | 1.2천 |
|---|
| 2025.11.18 | ₩23,208 | ₩23,300 | ₩22,713 | ₩23,260 | +0.22% | 3.6천 |
|---|
| 2025.11.17 | ₩23,714 | ₩23,714 | ₩23,714 | ₩23,714 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩23,700 | ₩23,714 | ₩23,700 | ₩23,714 | +0.06% | 800 |
|---|
| 2025.11.13 | ₩23,193 | ₩23,193 | ₩23,193 | ₩23,193 | 0.00% | 600 |
|---|
| 2025.11.12 | ₩23,843 | ₩23,843 | ₩23,843 | ₩23,843 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩23,843 | ₩23,843 | ₩23,843 | ₩23,843 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩23,020 | ₩23,843 | ₩23,020 | ₩23,843 | +3.58% | 800 |
|---|
| 2025.11.07 | ₩22,433 | ₩22,686 | ₩22,433 | ₩22,686 | +1.13% | 800 |
|---|
| 2025.11.06 | ₩21,926 | ₩23,087 | ₩21,926 | ₩23,087 | +5.30% | 1.9천 |
|---|
| 2025.11.05 | ₩21,752 | ₩22,046 | ₩21,752 | ₩22,046 | +1.35% | 1.6천 |
|---|
| 2025.11.04 | ₩23,260 | ₩23,260 | ₩23,260 | ₩23,260 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩23,260 | ₩23,260 | ₩23,260 | ₩23,260 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩23,260 | ₩23,260 | ₩23,260 | ₩23,260 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩23,260 | ₩23,260 | ₩23,260 | ₩23,260 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩23,260 | ₩23,260 | ₩23,260 | ₩23,260 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩23,260 | ₩23,260 | ₩23,260 | ₩23,260 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩23,353 | ₩23,353 | ₩22,286 | ₩23,260 | -0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩23,407 | ₩23,564 | ₩23,407 | ₩23,564 | +0.67% | 400 |
|---|
| 2025.10.23 | ₩23,433 | ₩23,433 | ₩23,367 | ₩23,367 | -0.28% | 600 |
|---|
| 2025.10.22 | ₩23,706 | ₩23,706 | ₩23,706 | ₩23,706 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩24,488 | ₩24,488 | ₩24,488 | ₩24,488 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩24,488 | ₩24,488 | ₩24,488 | ₩24,488 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩24,488 | ₩24,488 | ₩24,488 | ₩24,488 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩24,533 | ₩24,533 | ₩24,274 | ₩24,488 | -0.18% | 1.2천 |
|---|
| 2025.10.15 | ₩24,274 | ₩24,274 | ₩24,274 | ₩24,274 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩24,274 | ₩24,274 | ₩24,274 | ₩24,274 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩24,274 | ₩24,274 | ₩24,274 | ₩24,274 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩23,767 | ₩24,421 | ₩23,634 | ₩23,854 | +0.36% | 3천 |
|---|