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 | ₩15,899 | ₩15,899 | ₩15,899 | ₩15,899 | 0.00% | 0 |
| 2026.10.08 | ₩15,899 | ₩15,899 | ₩15,899 | ₩15,899 | 0.00% | 0 |
| 2026.10.07 | ₩15,899 | ₩15,899 | ₩15,899 | ₩15,899 | 0.00% | 0 |
| 2026.10.06 | ₩15,899 | ₩15,899 | ₩15,899 | ₩15,899 | 0.00% | 300 |
| 2026.10.05 | ₩15,899 | ₩15,899 | ₩15,899 | ₩15,899 | 0.00% | 300 |
| 2026.10.02 | ₩15,271 | ₩15,271 | ₩15,110 | ₩15,110 | -1.05% | 1.7천 |
| 2026.10.01 | ₩14,271 | ₩14,271 | ₩14,271 | ₩14,271 | 0.00% | 200 |
| 2026.09.30 | ₩15,311 | ₩15,311 | ₩15,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 900 |
| 2026.09.29 | ₩15,618 | ₩15,618 | ₩15,618 | ₩15,618 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩15,618 | ₩15,618 | ₩15,618 | ₩15,618 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩15,691 | ₩15,691 | ₩15,691 | ₩15,691 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,691 | ₩15,691 | ₩15,691 | ₩15,691 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩15,431 | ₩15,691 | ₩15,431 | ₩15,691 | +1.69% | 1천 |
|---|
| 2026.09.22 | ₩15,805 | ₩15,805 | ₩15,805 | ₩15,805 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩15,578 | ₩16,019 | ₩15,578 | ₩15,805 | +1.46% | 1.3천 |
|---|
| 2026.09.18 | ₩15,633 | ₩15,658 | ₩15,511 | ₩15,511 | -0.78% | 1.2천 |
|---|
| 2026.09.17 | ₩15,765 | ₩15,932 | ₩15,765 | ₩15,932 | +1.06% | 1.7천 |
|---|
| 2026.09.16 | ₩15,631 | ₩15,631 | ₩15,511 | ₩15,511 | -0.77% | 1.5천 |
|---|
| 2026.09.15 | ₩16,099 | ₩16,099 | ₩16,099 | ₩16,099 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩16,099 | ₩16,099 | ₩16,099 | ₩16,099 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩16,099 | ₩16,099 | ₩16,099 | ₩16,099 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩16,099 | ₩16,099 | ₩16,099 | ₩16,099 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩16,299 | ₩16,299 | ₩16,032 | ₩16,032 | -1.64% | 1.8천 |
|---|
| 2026.09.08 | ₩17,034 | ₩17,034 | ₩16,713 | ₩16,713 | -1.88% | 900 |
|---|
| 2026.09.04 | ₩16,700 | ₩16,700 | ₩16,700 | ₩16,700 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩16,981 | ₩16,981 | ₩16,700 | ₩16,700 | -1.65% | 700 |
|---|
| 2026.09.02 | ₩17,368 | ₩17,368 | ₩17,007 | ₩17,007 | -2.08% | 1.4천 |
|---|
| 2026.09.01 | ₩17,555 | ₩17,555 | ₩17,368 | ₩17,368 | -1.07% | 1.1천 |
|---|
| 2026.08.31 | ₩17,736 | ₩17,736 | ₩17,736 | ₩17,736 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩17,736 | ₩17,736 | ₩17,736 | ₩17,736 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩18,049 | ₩18,049 | ₩17,736 | ₩17,736 | -1.74% | 1.2천 |
|---|
| 2026.08.26 | ₩18,637 | ₩19,239 | ₩18,637 | ₩18,871 | +1.25% | 2천 |
|---|
| 2026.08.25 | ₩18,286 | ₩18,637 | ₩18,279 | ₩18,637 | +1.92% | 1.5천 |
|---|
| 2026.08.24 | ₩18,704 | ₩18,704 | ₩18,704 | ₩18,704 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩18,704 | ₩18,704 | ₩18,704 | ₩18,704 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩18,838 | ₩19,025 | ₩18,838 | ₩19,025 | +0.99% | 800 |
|---|
| 2026.08.19 | ₩18,838 | ₩18,838 | ₩18,838 | ₩18,838 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩18,838 | ₩18,838 | ₩18,838 | ₩18,838 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩18,838 | ₩18,838 | ₩18,838 | ₩18,838 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩18,437 | ₩18,437 | ₩18,437 | ₩18,437 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩17,715 | ₩17,715 | ₩17,715 | ₩17,715 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩18,090 | ₩18,103 | ₩17,715 | ₩17,715 | -2.07% | 500 |
|---|
| 2026.08.11 | ₩17,869 | ₩17,869 | ₩17,869 | ₩17,869 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩17,101 | ₩17,101 | ₩17,101 | ₩17,101 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩17,101 | ₩17,101 | ₩17,101 | ₩17,101 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩18,023 | ₩18,023 | ₩18,023 | ₩18,023 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩18,023 | ₩18,023 | ₩18,023 | ₩18,023 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩17,836 | ₩18,036 | ₩17,515 | ₩18,023 | +1.05% | 2.6천 |
|---|
| 2026.08.03 | ₩17,635 | ₩17,635 | ₩17,635 | ₩17,635 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩17,862 | ₩17,862 | ₩17,635 | ₩17,635 | -1.27% | 2.7천 |
|---|
| 2026.07.30 | ₩18,584 | ₩18,704 | ₩18,571 | ₩18,704 | +0.65% | 4.2천 |
|---|
| 2026.07.29 | ₩18,383 | ₩18,437 | ₩17,702 | ₩17,702 | -3.71% | 800 |
|---|
| 2026.07.28 | ₩17,528 | ₩17,528 | ₩17,528 | ₩17,528 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩17,381 | ₩17,381 | ₩17,381 | ₩17,381 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩17,622 | ₩17,622 | ₩17,622 | ₩17,622 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩17,622 | ₩17,622 | ₩17,622 | ₩17,622 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩17,395 | ₩17,395 | ₩17,395 | ₩17,395 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩17,675 | ₩17,675 | ₩17,675 | ₩17,675 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩17,368 | ₩18,103 | ₩17,368 | ₩17,675 | +1.77% | 1.5천 |
|---|
| 2026.07.17 | ₩17,809 | ₩17,809 | ₩17,809 | ₩17,809 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩18,023 | ₩18,049 | ₩17,929 | ₩17,929 | -0.52% | 3천 |
|---|
| 2026.07.15 | ₩17,074 | ₩17,074 | ₩17,074 | ₩17,074 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩16,914 | ₩16,914 | ₩16,914 | ₩16,914 | 0.00% | 1.2천 |
|---|
| 2026.07.13 | ₩16,473 | ₩16,473 | ₩16,473 | ₩16,473 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩16,473 | ₩16,473 | ₩16,473 | ₩16,473 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩16,473 | ₩16,473 | ₩16,473 | ₩16,473 | 0.00% | 400 |
|---|
| 2026.07.08 | ₩16,473 | ₩16,473 | ₩16,473 | ₩16,473 | 0.00% | 500 |
|---|
| 2026.07.07 | ₩16,486 | ₩16,486 | ₩16,486 | ₩16,486 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩16,500 | ₩16,500 | ₩16,486 | ₩16,486 | -0.08% | 1.4천 |
|---|
| 2026.07.02 | ₩16,420 | ₩16,420 | ₩16,366 | ₩16,420 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩16,567 | ₩16,567 | ₩16,567 | ₩16,567 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩16,567 | ₩16,567 | ₩16,567 | ₩16,567 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩16,567 | ₩16,567 | ₩16,567 | ₩16,567 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩16,567 | ₩16,567 | ₩16,567 | ₩16,567 | 0.00% | 600 |
|---|
| 2026.06.25 | ₩16,299 | ₩16,313 | ₩16,032 | ₩16,032 | -1.64% | 1.2천 |
|---|
| 2026.06.24 | ₩16,366 | ₩16,366 | ₩16,366 | ₩16,366 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩16,700 | ₩16,700 | ₩16,366 | ₩16,366 | -2.00% | 1.6천 |
|---|
| 2026.06.22 | ₩16,807 | ₩16,807 | ₩16,807 | ₩16,807 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩16,807 | ₩16,807 | ₩16,807 | ₩16,807 | 0.00% | 1.3천 |
|---|
| 2026.06.17 | ₩17,021 | ₩17,021 | ₩17,021 | ₩17,021 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩17,061 | ₩17,769 | ₩17,061 | ₩17,515 | +2.66% | 7.3천 |
|---|
| 2026.06.15 | ₩18,343 | ₩18,343 | ₩18,343 | ₩18,343 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩18,343 | ₩18,343 | ₩18,343 | ₩18,343 | 0.00% | 1.9천 |
|---|
| 2026.06.11 | ₩17,969 | ₩18,009 | ₩17,969 | ₩18,009 | +0.22% | 700 |
|---|
| 2026.06.10 | ₩16,967 | ₩17,983 | ₩16,967 | ₩17,503 | +3.16% | 1.4천 |
|---|
| 2026.06.09 | ₩16,981 | ₩17,488 | ₩16,967 | ₩17,488 | +2.99% | 1.5천 |
|---|
| 2026.06.08 | ₩16,981 | ₩17,034 | ₩16,967 | ₩16,981 | 0.00% | 1.8천 |
|---|
| 2026.06.05 | ₩17,689 | ₩17,689 | ₩17,341 | ₩17,341 | -1.96% | 1.2천 |
|---|
| 2026.06.04 | ₩17,903 | ₩17,903 | ₩17,903 | ₩17,903 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩17,903 | ₩17,903 | ₩17,903 | ₩17,903 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩17,903 | ₩17,903 | ₩17,903 | ₩17,903 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩17,903 | ₩17,903 | ₩17,903 | ₩17,903 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩17,903 | ₩17,903 | ₩17,903 | ₩17,903 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩17,903 | ₩18,066 | ₩17,903 | ₩17,903 | 0.00% | 4.9천 |
|---|
| 2026.05.27 | ₩18,303 | ₩18,303 | ₩17,889 | ₩17,889 | -2.26% | 1.5천 |
|---|
| 2026.05.26 | ₩18,370 | ₩18,370 | ₩18,370 | ₩18,370 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩18,370 | ₩18,370 | ₩18,370 | ₩18,370 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩18,370 | ₩18,370 | ₩18,370 | ₩18,370 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩18,370 | ₩18,370 | ₩18,370 | ₩18,370 | 0.00% | 1.2천 |
|---|
| 2026.05.19 | ₩18,704 | ₩18,704 | ₩17,836 | ₩17,836 | -4.64% | 900 |
|---|
| 2026.05.18 | ₩17,515 | ₩18,357 | ₩17,515 | ₩18,357 | +4.81% | 500 |
|---|
| 2026.05.15 | ₩19,806 | ₩19,806 | ₩19,806 | ₩19,806 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩18,704 | ₩19,806 | ₩18,704 | ₩19,806 | +5.89% | 6.9천 |
|---|
| 2026.05.13 | ₩19,372 | ₩19,372 | ₩19,252 | ₩19,252 | -0.62% | 5.1천 |
|---|
| 2026.05.12 | ₩17,916 | ₩17,916 | ₩17,916 | ₩17,916 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩17,916 | ₩17,916 | ₩17,916 | ₩17,916 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩17,929 | ₩17,929 | ₩17,916 | ₩17,916 | -0.07% | 1.3천 |
|---|
| 2026.05.07 | ₩18,143 | ₩18,143 | ₩18,143 | ₩18,143 | 0.00% | 1.2천 |
|---|
| 2026.05.06 | ₩18,063 | ₩18,223 | ₩17,796 | ₩17,796 | -1.48% | 1.2만 |
|---|
| 2026.05.05 | ₩18,464 | ₩18,464 | ₩18,437 | ₩18,437 | -0.14% | 5.3천 |
|---|
| 2026.05.04 | ₩17,916 | ₩18,450 | ₩17,916 | ₩18,450 | +2.98% | 400 |
|---|
| 2026.05.01 | ₩18,370 | ₩18,370 | ₩18,370 | ₩18,370 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩18,383 | ₩18,410 | ₩18,370 | ₩18,370 | -0.07% | 1.1천 |
|---|
| 2026.04.29 | ₩17,782 | ₩17,782 | ₩17,782 | ₩17,782 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩18,303 | ₩18,303 | ₩18,036 | ₩18,036 | -1.46% | 1.2천 |
|---|
| 2026.04.27 | ₩18,971 | ₩18,971 | ₩18,971 | ₩18,971 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩18,971 | ₩18,971 | ₩18,971 | ₩18,971 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩18,704 | ₩20,013 | ₩18,704 | ₩18,971 | +1.43% | 1.1천 |
|---|
| 2026.04.22 | ₩18,839 | ₩18,839 | ₩18,839 | ₩18,839 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩18,985 | ₩18,985 | ₩18,838 | ₩18,839 | -0.77% | 4.2천 |
|---|
| 2026.04.20 | ₩19,372 | ₩19,463 | ₩18,971 | ₩18,971 | -2.07% | 1.6천 |
|---|
| 2026.04.17 | ₩20,695 | ₩20,695 | ₩19,372 | ₩19,439 | -6.07% | 4.1천 |
|---|
| 2026.04.16 | ₩20,521 | ₩20,521 | ₩20,521 | ₩20,521 | 0.00% | 5.3천 |
|---|
| 2026.04.15 | ₩18,918 | ₩18,918 | ₩18,918 | ₩18,918 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩18,918 | ₩18,918 | ₩18,918 | ₩18,918 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩19,786 | ₩19,786 | ₩19,786 | ₩19,786 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩19,773 | ₩19,773 | ₩19,773 | ₩19,773 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩19,773 | ₩19,773 | ₩19,773 | ₩19,773 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩19,773 | ₩19,773 | ₩19,773 | ₩19,773 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩19,038 | ₩19,038 | ₩19,038 | ₩19,038 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,038 | ₩19,038 | ₩19,038 | ₩19,038 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩19,239 | ₩19,239 | ₩19,038 | ₩19,038 | -1.04% | 1.7천 |
|---|
| 2026.04.01 | ₩19,452 | ₩19,452 | ₩19,038 | ₩19,038 | -2.13% | 2.3천 |
|---|
| 2026.03.31 | ₩19,726 | ₩20,454 | ₩19,452 | ₩19,452 | -1.39% | 5.3천 |
|---|
| 2026.03.30 | ₩20,441 | ₩20,441 | ₩20,007 | ₩20,007 | -2.12% | 600 |
|---|
| 2026.03.27 | ₩19,866 | ₩19,866 | ₩19,866 | ₩19,866 | 0.00% | 800 |
|---|
| 2026.03.26 | ₩19,866 | ₩19,866 | ₩19,866 | ₩19,866 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩19,733 | ₩19,866 | ₩19,733 | ₩19,866 | +0.68% | 600 |
|---|
| 2026.03.24 | ₩20,040 | ₩20,321 | ₩19,386 | ₩20,321 | +1.40% | 500 |
|---|
| 2026.03.23 | ₩20,040 | ₩20,214 | ₩20,040 | ₩20,040 | 0.00% | 2.2천 |
|---|
| 2026.03.20 | ₩21,363 | ₩21,363 | ₩20,241 | ₩20,241 | -5.25% | 800 |
|---|
| 2026.03.19 | ₩21,363 | ₩21,363 | ₩21,309 | ₩21,363 | 0.00% | 1.5천 |
|---|
| 2026.03.18 | ₩20,534 | ₩20,534 | ₩20,494 | ₩20,494 | -0.20% | 900 |
|---|
| 2026.03.17 | ₩21,122 | ₩21,122 | ₩21,109 | ₩21,109 | -0.06% | 800 |
|---|
| 2026.03.16 | ₩21,029 | ₩21,699 | ₩21,029 | ₩21,029 | 0.00% | 2.2천 |
|---|
| 2026.03.13 | ₩21,390 | ₩21,390 | ₩21,376 | ₩21,376 | -0.06% | 700 |
|---|
| 2026.03.12 | ₩21,991 | ₩21,991 | ₩21,991 | ₩21,991 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩21,750 | ₩21,991 | ₩21,750 | ₩21,991 | +1.11% | 1.6천 |
|---|
| 2026.03.10 | ₩21,884 | ₩21,884 | ₩21,884 | ₩21,884 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩22,011 | ₩22,011 | ₩22,011 | ₩22,011 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩22,011 | ₩22,011 | ₩21,857 | ₩22,011 | 0.00% | 1.3천 |
|---|
| 2026.03.05 | ₩22,084 | ₩22,084 | ₩21,777 | ₩21,777 | -1.39% | 1.8천 |
|---|
| 2026.03.04 | ₩22,846 | ₩22,846 | ₩22,672 | ₩22,815 | -0.13% | 2.6천 |
|---|
| 2026.03.03 | ₩21,630 | ₩22,245 | ₩21,630 | ₩22,245 | +2.84% | 1천 |
|---|
| 2026.03.02 | ₩22,151 | ₩22,151 | ₩22,111 | ₩22,124 | -0.12% | 600 |
|---|
| 2026.02.27 | ₩23,060 | ₩23,060 | ₩23,060 | ₩23,060 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩23,060 | ₩23,060 | ₩23,060 | ₩23,060 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩23,060 | ₩23,060 | ₩23,060 | ₩23,060 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩23,060 | ₩23,060 | ₩23,060 | ₩23,060 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩23,060 | ₩23,060 | ₩23,060 | ₩23,060 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩23,060 | ₩23,060 | ₩23,060 | ₩23,060 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩23,206 | ₩23,247 | ₩23,060 | ₩23,060 | -0.63% | 800 |
|---|
| 2026.02.18 | ₩23,113 | ₩23,247 | ₩23,113 | ₩23,247 | +0.58% | 1천 |
|---|
| 2026.02.17 | ₩23,380 | ₩23,380 | ₩23,380 | ₩23,380 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩23,313 | ₩23,380 | ₩23,313 | ₩23,380 | +0.29% | 700 |
|---|
| 2026.02.12 | ₩22,619 | ₩22,619 | ₩22,619 | ₩22,619 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩23,304 | ₩23,315 | ₩22,619 | ₩22,619 | -2.94% | 1천 |
|---|
| 2026.02.10 | ₩22,899 | ₩23,353 | ₩22,899 | ₩23,353 | +1.98% | 600 |
|---|
| 2026.02.09 | ₩22,752 | ₩23,380 | ₩22,752 | ₩23,380 | +2.76% | 6천 |
|---|
| 2026.02.06 | ₩21,857 | ₩22,378 | ₩21,857 | ₩22,021 | +0.75% | 2.1천 |
|---|
| 2026.02.05 | ₩21,777 | ₩22,378 | ₩21,777 | ₩22,365 | +2.70% | 7.6천 |
|---|
| 2026.02.04 | ₩21,661 | ₩21,661 | ₩21,661 | ₩21,661 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩22,418 | ₩22,418 | ₩21,523 | ₩21,523 | -3.99% | 1.3천 |
|---|
| 2026.02.02 | ₩21,710 | ₩21,710 | ₩21,710 | ₩21,710 | 0.00% | 500 |
|---|
| 2026.01.30 | ₩22,699 | ₩22,699 | ₩21,470 | ₩21,470 | -5.41% | 1.3천 |
|---|
| 2026.01.29 | ₩21,590 | ₩21,617 | ₩21,590 | ₩21,617 | +0.12% | 800 |
|---|
| 2026.01.28 | ₩22,605 | ₩22,605 | ₩22,605 | ₩22,605 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩21,590 | ₩22,031 | ₩21,403 | ₩21,836 | +1.14% | 3.5천 |
|---|
| 2026.01.26 | ₩21,725 | ₩21,725 | ₩21,725 | ₩21,725 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩21,697 | ₩21,725 | ₩21,697 | ₩21,725 | +0.13% | 1.8천 |
|---|
| 2026.01.22 | ₩21,390 | ₩21,390 | ₩21,390 | ₩21,390 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩22,044 | ₩22,044 | ₩22,043 | ₩22,043 | -0.01% | 600 |
|---|
| 2026.01.20 | ₩22,258 | ₩22,271 | ₩22,204 | ₩22,204 | -0.24% | 4.2천 |
|---|
| 2026.01.16 | ₩22,044 | ₩22,084 | ₩22,031 | ₩22,084 | +0.18% | 1.6천 |
|---|
| 2026.01.15 | ₩21,810 | ₩21,810 | ₩21,777 | ₩21,790 | -0.09% | 4천 |
|---|
| 2026.01.14 | ₩21,737 | ₩21,777 | ₩21,710 | ₩21,710 | -0.12% | 2.3천 |
|---|
| 2026.01.13 | ₩21,309 | ₩21,309 | ₩21,309 | ₩21,309 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩21,243 | ₩21,376 | ₩21,243 | ₩21,309 | +0.31% | 4.9천 |
|---|
| 2026.01.09 | ₩21,456 | ₩21,456 | ₩21,149 | ₩21,149 | -1.43% | 6.7천 |
|---|
| 2026.01.08 | ₩22,151 | ₩22,151 | ₩22,151 | ₩22,151 | 0.00% | 1.1천 |
|---|
| 2026.01.07 | ₩21,977 | ₩22,445 | ₩21,977 | ₩22,445 | +2.13% | 1.3천 |
|---|
| 2026.01.06 | ₩23,460 | ₩23,460 | ₩21,844 | ₩21,844 | -6.89% | 2.7천 |
|---|
| 2026.01.05 | ₩21,924 | ₩21,924 | ₩21,924 | ₩21,924 | 0.00% | 400 |
|---|
| 2026.01.02 | ₩21,977 | ₩21,977 | ₩21,977 | ₩21,977 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩21,603 | ₩21,603 | ₩21,456 | ₩21,456 | -0.68% | 3.9천 |
|---|
| 2025.12.30 | ₩21,844 | ₩21,951 | ₩21,777 | ₩21,951 | +0.49% | 1.6천 |
|---|
| 2025.12.29 | ₩21,911 | ₩21,911 | ₩21,911 | ₩21,911 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩21,777 | ₩21,777 | ₩21,777 | ₩21,777 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩22,151 | ₩22,151 | ₩22,151 | ₩22,151 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩22,245 | ₩22,245 | ₩22,138 | ₩22,151 | -0.42% | 2천 |
|---|
| 2025.12.22 | ₩22,378 | ₩22,405 | ₩22,378 | ₩22,405 | +0.12% | 600 |
|---|
| 2025.12.19 | ₩22,712 | ₩22,712 | ₩22,712 | ₩22,712 | 0.00% | 600 |
|---|
| 2025.12.18 | ₩22,699 | ₩22,699 | ₩22,699 | ₩22,699 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩22,979 | ₩22,979 | ₩22,979 | ₩22,979 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩22,953 | ₩22,979 | ₩22,953 | ₩22,979 | +0.12% | 2.7천 |
|---|
| 2025.12.15 | ₩22,726 | ₩23,220 | ₩22,712 | ₩22,712 | -0.06% | 600 |
|---|
| 2025.12.12 | ₩23,180 | ₩23,180 | ₩23,180 | ₩23,180 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩23,180 | ₩23,360 | ₩23,180 | ₩23,180 | 0.00% | 5.2천 |
|---|
| 2025.12.10 | ₩23,058 | ₩23,113 | ₩23,058 | ₩23,113 | +0.24% | 2.3천 |
|---|
| 2025.12.09 | ₩22,311 | ₩22,311 | ₩22,311 | ₩22,311 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩23,634 | ₩23,647 | ₩23,060 | ₩23,380 | -1.07% | 5.2천 |
|---|
| 2025.12.05 | ₩24,476 | ₩24,476 | ₩24,476 | ₩24,476 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩24,436 | ₩24,489 | ₩24,436 | ₩24,476 | +0.16% | 1.2천 |
|---|
| 2025.12.03 | ₩24,048 | ₩24,048 | ₩24,048 | ₩24,048 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩24,035 | ₩24,048 | ₩24,035 | ₩24,048 | +0.06% | 700 |
|---|
| 2025.12.01 | ₩23,834 | ₩23,874 | ₩23,594 | ₩23,874 | +0.17% | 700 |
|---|
| 2025.11.28 | ₩24,409 | ₩24,449 | ₩23,781 | ₩24,449 | +0.16% | 1.5천 |
|---|
| 2025.11.26 | ₩23,912 | ₩24,449 | ₩23,394 | ₩23,941 | +0.12% | 3.3천 |
|---|
| 2025.11.25 | ₩23,778 | ₩24,449 | ₩23,728 | ₩24,449 | +2.82% | 7천 |
|---|
| 2025.11.24 | ₩22,979 | ₩23,821 | ₩22,979 | ₩23,821 | +3.66% | 2.7천 |
|---|
| 2025.11.21 | ₩23,247 | ₩23,247 | ₩23,247 | ₩23,247 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩23,247 | ₩23,247 | ₩23,247 | ₩23,247 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩23,287 | ₩23,287 | ₩22,882 | ₩23,247 | -0.17% | 1.2천 |
|---|
| 2025.11.18 | ₩23,235 | ₩23,327 | ₩22,739 | ₩23,287 | +0.22% | 3.6천 |
|---|
| 2025.11.17 | ₩23,741 | ₩23,741 | ₩23,741 | ₩23,741 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩23,728 | ₩23,741 | ₩23,728 | ₩23,741 | +0.06% | 800 |
|---|
| 2025.11.13 | ₩23,220 | ₩23,220 | ₩23,220 | ₩23,220 | 0.00% | 600 |
|---|
| 2025.11.12 | ₩23,870 | ₩23,870 | ₩23,870 | ₩23,870 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩23,870 | ₩23,870 | ₩23,870 | ₩23,870 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩23,046 | ₩23,870 | ₩23,046 | ₩23,870 | +3.58% | 800 |
|---|
| 2025.11.07 | ₩22,458 | ₩22,712 | ₩22,458 | ₩22,712 | +1.13% | 800 |
|---|
| 2025.11.06 | ₩21,951 | ₩23,113 | ₩21,951 | ₩23,113 | +5.30% | 1.9천 |
|---|
| 2025.11.05 | ₩21,777 | ₩22,071 | ₩21,777 | ₩22,071 | +1.35% | 1.6천 |
|---|
| 2025.11.04 | ₩23,287 | ₩23,287 | ₩23,287 | ₩23,287 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩23,287 | ₩23,287 | ₩23,287 | ₩23,287 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩23,287 | ₩23,287 | ₩23,287 | ₩23,287 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩23,287 | ₩23,287 | ₩23,287 | ₩23,287 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩23,287 | ₩23,287 | ₩23,287 | ₩23,287 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩23,287 | ₩23,287 | ₩23,287 | ₩23,287 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩23,380 | ₩23,380 | ₩22,311 | ₩23,287 | -0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩23,434 | ₩23,591 | ₩23,434 | ₩23,591 | +0.67% | 400 |
|---|
| 2025.10.23 | ₩23,460 | ₩23,460 | ₩23,394 | ₩23,394 | -0.28% | 600 |
|---|
| 2025.10.22 | ₩23,733 | ₩23,733 | ₩23,733 | ₩23,733 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩24,516 | ₩24,516 | ₩24,516 | ₩24,516 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩24,516 | ₩24,516 | ₩24,516 | ₩24,516 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩24,516 | ₩24,516 | ₩24,516 | ₩24,516 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩24,561 | ₩24,561 | ₩24,302 | ₩24,516 | -0.18% | 1.2천 |
|---|
| 2025.10.15 | ₩24,302 | ₩24,302 | ₩24,302 | ₩24,302 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩24,302 | ₩24,302 | ₩24,302 | ₩24,302 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩24,302 | ₩24,302 | ₩24,302 | ₩24,302 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩23,794 | ₩24,449 | ₩23,661 | ₩23,881 | +0.36% | 3천 |
|---|