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 | ₩15,897 | ₩15,897 | ₩15,897 | ₩15,897 | 0.00% | 0 |
| 2026.10.08 | ₩15,897 | ₩15,897 | ₩15,897 | ₩15,897 | 0.00% | 0 |
| 2026.10.07 | ₩15,897 | ₩15,897 | ₩15,897 | ₩15,897 | 0.00% | 0 |
| 2026.10.06 | ₩15,897 | ₩15,897 | ₩15,897 | ₩15,897 | 0.00% | 300 |
| 2026.10.05 | ₩15,897 | ₩15,897 | ₩15,897 | ₩15,897 | 0.00% | 300 |
| 2026.10.02 | ₩15,269 | ₩15,269 | ₩15,109 | ₩15,109 | -1.05% | 1.7천 |
| 2026.10.01 | ₩14,270 | ₩14,270 | ₩14,270 | ₩14,270 | 0.00% | 200 |
| 2026.09.30 | ₩15,309 | ₩15,309 | ₩15,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 900 |
| 2026.09.29 | ₩15,616 | ₩15,616 | ₩15,616 | ₩15,616 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩15,616 | ₩15,616 | ₩15,616 | ₩15,616 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩15,690 | ₩15,690 | ₩15,690 | ₩15,690 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,690 | ₩15,690 | ₩15,690 | ₩15,690 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩15,429 | ₩15,690 | ₩15,429 | ₩15,690 | +1.69% | 1천 |
|---|
| 2026.09.22 | ₩15,803 | ₩15,803 | ₩15,803 | ₩15,803 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩15,576 | ₩16,017 | ₩15,576 | ₩15,803 | +1.46% | 1.3천 |
|---|
| 2026.09.18 | ₩15,631 | ₩15,657 | ₩15,510 | ₩15,510 | -0.78% | 1.2천 |
|---|
| 2026.09.17 | ₩15,763 | ₩15,930 | ₩15,763 | ₩15,930 | +1.06% | 1.7천 |
|---|
| 2026.09.16 | ₩15,630 | ₩15,630 | ₩15,510 | ₩15,510 | -0.77% | 1.5천 |
|---|
| 2026.09.15 | ₩16,097 | ₩16,097 | ₩16,097 | ₩16,097 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩16,097 | ₩16,097 | ₩16,097 | ₩16,097 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩16,097 | ₩16,097 | ₩16,097 | ₩16,097 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩16,097 | ₩16,097 | ₩16,097 | ₩16,097 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩16,298 | ₩16,298 | ₩16,031 | ₩16,031 | -1.64% | 1.8천 |
|---|
| 2026.09.08 | ₩17,032 | ₩17,032 | ₩16,712 | ₩16,712 | -1.88% | 900 |
|---|
| 2026.09.04 | ₩16,699 | ₩16,699 | ₩16,699 | ₩16,699 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩16,979 | ₩16,979 | ₩16,699 | ₩16,699 | -1.65% | 700 |
|---|
| 2026.09.02 | ₩17,366 | ₩17,366 | ₩17,006 | ₩17,006 | -2.08% | 1.4천 |
|---|
| 2026.09.01 | ₩17,553 | ₩17,553 | ₩17,366 | ₩17,366 | -1.07% | 1.1천 |
|---|
| 2026.08.31 | ₩17,734 | ₩17,734 | ₩17,734 | ₩17,734 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩17,734 | ₩17,734 | ₩17,734 | ₩17,734 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩18,048 | ₩18,048 | ₩17,734 | ₩17,734 | -1.74% | 1.2천 |
|---|
| 2026.08.26 | ₩18,636 | ₩19,237 | ₩18,636 | ₩18,869 | +1.25% | 2천 |
|---|
| 2026.08.25 | ₩18,284 | ₩18,636 | ₩18,278 | ₩18,636 | +1.92% | 1.5천 |
|---|
| 2026.08.24 | ₩18,702 | ₩18,702 | ₩18,702 | ₩18,702 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩18,702 | ₩18,702 | ₩18,702 | ₩18,702 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩18,836 | ₩19,023 | ₩18,836 | ₩19,023 | +0.99% | 800 |
|---|
| 2026.08.19 | ₩18,836 | ₩18,836 | ₩18,836 | ₩18,836 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩18,836 | ₩18,836 | ₩18,836 | ₩18,836 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩18,836 | ₩18,836 | ₩18,836 | ₩18,836 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩18,435 | ₩18,435 | ₩18,435 | ₩18,435 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩17,714 | ₩17,714 | ₩17,714 | ₩17,714 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩18,088 | ₩18,101 | ₩17,714 | ₩17,714 | -2.07% | 500 |
|---|
| 2026.08.11 | ₩17,867 | ₩17,867 | ₩17,867 | ₩17,867 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩17,099 | ₩17,099 | ₩17,099 | ₩17,099 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩17,099 | ₩17,099 | ₩17,099 | ₩17,099 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩18,021 | ₩18,021 | ₩18,021 | ₩18,021 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩18,021 | ₩18,021 | ₩18,021 | ₩18,021 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩17,834 | ₩18,034 | ₩17,513 | ₩18,021 | +1.05% | 2.6천 |
|---|
| 2026.08.03 | ₩17,634 | ₩17,634 | ₩17,634 | ₩17,634 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩17,861 | ₩17,861 | ₩17,634 | ₩17,634 | -1.27% | 2.7천 |
|---|
| 2026.07.30 | ₩18,582 | ₩18,702 | ₩18,569 | ₩18,702 | +0.65% | 4.2천 |
|---|
| 2026.07.29 | ₩18,382 | ₩18,435 | ₩17,700 | ₩17,700 | -3.71% | 800 |
|---|
| 2026.07.28 | ₩17,527 | ₩17,527 | ₩17,527 | ₩17,527 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩17,380 | ₩17,380 | ₩17,380 | ₩17,380 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩17,620 | ₩17,620 | ₩17,620 | ₩17,620 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩17,620 | ₩17,620 | ₩17,620 | ₩17,620 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩17,393 | ₩17,393 | ₩17,393 | ₩17,393 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩17,674 | ₩17,674 | ₩17,674 | ₩17,674 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩17,366 | ₩18,101 | ₩17,366 | ₩17,674 | +1.77% | 1.5천 |
|---|
| 2026.07.17 | ₩17,807 | ₩17,807 | ₩17,807 | ₩17,807 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩18,021 | ₩18,048 | ₩17,928 | ₩17,928 | -0.52% | 3천 |
|---|
| 2026.07.15 | ₩17,073 | ₩17,073 | ₩17,073 | ₩17,073 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩16,912 | ₩16,912 | ₩16,912 | ₩16,912 | 0.00% | 1.2천 |
|---|
| 2026.07.13 | ₩16,471 | ₩16,471 | ₩16,471 | ₩16,471 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩16,471 | ₩16,471 | ₩16,471 | ₩16,471 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩16,471 | ₩16,471 | ₩16,471 | ₩16,471 | 0.00% | 400 |
|---|
| 2026.07.08 | ₩16,471 | ₩16,471 | ₩16,471 | ₩16,471 | 0.00% | 500 |
|---|
| 2026.07.07 | ₩16,485 | ₩16,485 | ₩16,485 | ₩16,485 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩16,498 | ₩16,498 | ₩16,485 | ₩16,485 | -0.08% | 1.4천 |
|---|
| 2026.07.02 | ₩16,418 | ₩16,418 | ₩16,365 | ₩16,418 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩16,565 | ₩16,565 | ₩16,565 | ₩16,565 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩16,565 | ₩16,565 | ₩16,565 | ₩16,565 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩16,565 | ₩16,565 | ₩16,565 | ₩16,565 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩16,565 | ₩16,565 | ₩16,565 | ₩16,565 | 0.00% | 600 |
|---|
| 2026.06.25 | ₩16,298 | ₩16,311 | ₩16,031 | ₩16,031 | -1.64% | 1.2천 |
|---|
| 2026.06.24 | ₩16,365 | ₩16,365 | ₩16,365 | ₩16,365 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩16,699 | ₩16,699 | ₩16,365 | ₩16,365 | -2.00% | 1.6천 |
|---|
| 2026.06.22 | ₩16,805 | ₩16,805 | ₩16,805 | ₩16,805 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩16,805 | ₩16,805 | ₩16,805 | ₩16,805 | 0.00% | 1.3천 |
|---|
| 2026.06.17 | ₩17,019 | ₩17,019 | ₩17,019 | ₩17,019 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩17,059 | ₩17,767 | ₩17,059 | ₩17,513 | +2.66% | 7.3천 |
|---|
| 2026.06.15 | ₩18,342 | ₩18,342 | ₩18,342 | ₩18,342 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩18,342 | ₩18,342 | ₩18,342 | ₩18,342 | 0.00% | 1.9천 |
|---|
| 2026.06.11 | ₩17,968 | ₩18,008 | ₩17,968 | ₩18,008 | +0.22% | 700 |
|---|
| 2026.06.10 | ₩16,966 | ₩17,981 | ₩16,966 | ₩17,501 | +3.16% | 1.4천 |
|---|
| 2026.06.09 | ₩16,979 | ₩17,487 | ₩16,966 | ₩17,487 | +2.99% | 1.5천 |
|---|
| 2026.06.08 | ₩16,979 | ₩17,032 | ₩16,966 | ₩16,979 | 0.00% | 1.8천 |
|---|
| 2026.06.05 | ₩17,687 | ₩17,687 | ₩17,340 | ₩17,340 | -1.96% | 1.2천 |
|---|
| 2026.06.04 | ₩17,901 | ₩17,901 | ₩17,901 | ₩17,901 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩17,901 | ₩17,901 | ₩17,901 | ₩17,901 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩17,901 | ₩17,901 | ₩17,901 | ₩17,901 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩17,901 | ₩17,901 | ₩17,901 | ₩17,901 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩17,901 | ₩17,901 | ₩17,901 | ₩17,901 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩17,901 | ₩18,064 | ₩17,901 | ₩17,901 | 0.00% | 4.9천 |
|---|
| 2026.05.27 | ₩18,302 | ₩18,302 | ₩17,887 | ₩17,887 | -2.26% | 1.5천 |
|---|
| 2026.05.26 | ₩18,368 | ₩18,368 | ₩18,368 | ₩18,368 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩18,368 | ₩18,368 | ₩18,368 | ₩18,368 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩18,368 | ₩18,368 | ₩18,368 | ₩18,368 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩18,368 | ₩18,368 | ₩18,368 | ₩18,368 | 0.00% | 1.2천 |
|---|
| 2026.05.19 | ₩18,702 | ₩18,702 | ₩17,834 | ₩17,834 | -4.64% | 900 |
|---|
| 2026.05.18 | ₩17,513 | ₩18,355 | ₩17,513 | ₩18,355 | +4.81% | 500 |
|---|
| 2026.05.15 | ₩19,804 | ₩19,804 | ₩19,804 | ₩19,804 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩18,702 | ₩19,804 | ₩18,702 | ₩19,804 | +5.89% | 6.9천 |
|---|
| 2026.05.13 | ₩19,370 | ₩19,370 | ₩19,250 | ₩19,250 | -0.62% | 5.1천 |
|---|
| 2026.05.12 | ₩17,914 | ₩17,914 | ₩17,914 | ₩17,914 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩17,914 | ₩17,914 | ₩17,914 | ₩17,914 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩17,928 | ₩17,928 | ₩17,914 | ₩17,914 | -0.07% | 1.3천 |
|---|
| 2026.05.07 | ₩18,141 | ₩18,141 | ₩18,141 | ₩18,141 | 0.00% | 1.2천 |
|---|
| 2026.05.06 | ₩18,061 | ₩18,221 | ₩17,794 | ₩17,794 | -1.48% | 1.2만 |
|---|
| 2026.05.05 | ₩18,462 | ₩18,462 | ₩18,435 | ₩18,435 | -0.14% | 5.3천 |
|---|
| 2026.05.04 | ₩17,914 | ₩18,449 | ₩17,914 | ₩18,449 | +2.98% | 400 |
|---|
| 2026.05.01 | ₩18,368 | ₩18,368 | ₩18,368 | ₩18,368 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩18,382 | ₩18,408 | ₩18,368 | ₩18,368 | -0.07% | 1.1천 |
|---|
| 2026.04.29 | ₩17,781 | ₩17,781 | ₩17,781 | ₩17,781 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩18,302 | ₩18,302 | ₩18,034 | ₩18,034 | -1.46% | 1.2천 |
|---|
| 2026.04.27 | ₩18,969 | ₩18,969 | ₩18,969 | ₩18,969 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩18,969 | ₩18,969 | ₩18,969 | ₩18,969 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩18,702 | ₩20,011 | ₩18,702 | ₩18,969 | +1.43% | 1.1천 |
|---|
| 2026.04.22 | ₩18,837 | ₩18,837 | ₩18,837 | ₩18,837 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩18,983 | ₩18,983 | ₩18,836 | ₩18,837 | -0.77% | 4.2천 |
|---|
| 2026.04.20 | ₩19,370 | ₩19,461 | ₩18,969 | ₩18,969 | -2.07% | 1.6천 |
|---|
| 2026.04.17 | ₩20,693 | ₩20,693 | ₩19,370 | ₩19,437 | -6.07% | 4.1천 |
|---|
| 2026.04.16 | ₩20,519 | ₩20,519 | ₩20,519 | ₩20,519 | 0.00% | 5.3천 |
|---|
| 2026.04.15 | ₩18,916 | ₩18,916 | ₩18,916 | ₩18,916 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩18,916 | ₩18,916 | ₩18,916 | ₩18,916 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩19,784 | ₩19,784 | ₩19,784 | ₩19,784 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩19,771 | ₩19,771 | ₩19,771 | ₩19,771 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩19,771 | ₩19,771 | ₩19,771 | ₩19,771 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩19,771 | ₩19,771 | ₩19,771 | ₩19,771 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩19,036 | ₩19,036 | ₩19,036 | ₩19,036 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,036 | ₩19,036 | ₩19,036 | ₩19,036 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩19,237 | ₩19,237 | ₩19,036 | ₩19,036 | -1.04% | 1.7천 |
|---|
| 2026.04.01 | ₩19,450 | ₩19,450 | ₩19,036 | ₩19,036 | -2.13% | 2.3천 |
|---|
| 2026.03.31 | ₩19,724 | ₩20,452 | ₩19,450 | ₩19,450 | -1.39% | 5.3천 |
|---|
| 2026.03.30 | ₩20,439 | ₩20,439 | ₩20,005 | ₩20,005 | -2.12% | 600 |
|---|
| 2026.03.27 | ₩19,865 | ₩19,865 | ₩19,865 | ₩19,865 | 0.00% | 800 |
|---|
| 2026.03.26 | ₩19,865 | ₩19,865 | ₩19,865 | ₩19,865 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩19,731 | ₩19,865 | ₩19,731 | ₩19,865 | +0.68% | 600 |
|---|
| 2026.03.24 | ₩20,038 | ₩20,319 | ₩19,384 | ₩20,319 | +1.40% | 500 |
|---|
| 2026.03.23 | ₩20,038 | ₩20,212 | ₩20,038 | ₩20,038 | 0.00% | 2.2천 |
|---|
| 2026.03.20 | ₩21,361 | ₩21,361 | ₩20,239 | ₩20,239 | -5.25% | 800 |
|---|
| 2026.03.19 | ₩21,361 | ₩21,361 | ₩21,307 | ₩21,361 | 0.00% | 1.5천 |
|---|
| 2026.03.18 | ₩20,532 | ₩20,532 | ₩20,492 | ₩20,492 | -0.20% | 900 |
|---|
| 2026.03.17 | ₩21,120 | ₩21,120 | ₩21,107 | ₩21,107 | -0.06% | 800 |
|---|
| 2026.03.16 | ₩21,027 | ₩21,697 | ₩21,027 | ₩21,027 | 0.00% | 2.2천 |
|---|
| 2026.03.13 | ₩21,387 | ₩21,387 | ₩21,374 | ₩21,374 | -0.06% | 700 |
|---|
| 2026.03.12 | ₩21,989 | ₩21,989 | ₩21,989 | ₩21,989 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩21,748 | ₩21,989 | ₩21,748 | ₩21,989 | +1.11% | 1.6천 |
|---|
| 2026.03.10 | ₩21,882 | ₩21,882 | ₩21,882 | ₩21,882 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩22,009 | ₩22,009 | ₩22,009 | ₩22,009 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩22,009 | ₩22,009 | ₩21,855 | ₩22,009 | 0.00% | 1.3천 |
|---|
| 2026.03.05 | ₩22,082 | ₩22,082 | ₩21,775 | ₩21,775 | -1.39% | 1.8천 |
|---|
| 2026.03.04 | ₩22,844 | ₩22,844 | ₩22,670 | ₩22,813 | -0.13% | 2.6천 |
|---|
| 2026.03.03 | ₩21,628 | ₩22,242 | ₩21,628 | ₩22,242 | +2.84% | 1천 |
|---|
| 2026.03.02 | ₩22,149 | ₩22,149 | ₩22,109 | ₩22,122 | -0.12% | 600 |
|---|
| 2026.02.27 | ₩23,057 | ₩23,057 | ₩23,057 | ₩23,057 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩23,057 | ₩23,057 | ₩23,057 | ₩23,057 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩23,057 | ₩23,057 | ₩23,057 | ₩23,057 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩23,057 | ₩23,057 | ₩23,057 | ₩23,057 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩23,057 | ₩23,057 | ₩23,057 | ₩23,057 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩23,057 | ₩23,057 | ₩23,057 | ₩23,057 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩23,204 | ₩23,244 | ₩23,057 | ₩23,057 | -0.63% | 800 |
|---|
| 2026.02.18 | ₩23,111 | ₩23,244 | ₩23,111 | ₩23,244 | +0.58% | 1천 |
|---|
| 2026.02.17 | ₩23,378 | ₩23,378 | ₩23,378 | ₩23,378 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩23,311 | ₩23,378 | ₩23,311 | ₩23,378 | +0.29% | 700 |
|---|
| 2026.02.12 | ₩22,616 | ₩22,616 | ₩22,616 | ₩22,616 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩23,302 | ₩23,312 | ₩22,616 | ₩22,616 | -2.94% | 1천 |
|---|
| 2026.02.10 | ₩22,897 | ₩23,351 | ₩22,897 | ₩23,351 | +1.98% | 600 |
|---|
| 2026.02.09 | ₩22,750 | ₩23,378 | ₩22,750 | ₩23,378 | +2.76% | 6천 |
|---|
| 2026.02.06 | ₩21,855 | ₩22,376 | ₩21,855 | ₩22,019 | +0.75% | 2.1천 |
|---|
| 2026.02.05 | ₩21,775 | ₩22,376 | ₩21,775 | ₩22,363 | +2.70% | 7.6천 |
|---|
| 2026.02.04 | ₩21,659 | ₩21,659 | ₩21,659 | ₩21,659 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩22,416 | ₩22,416 | ₩21,521 | ₩21,521 | -3.99% | 1.3천 |
|---|
| 2026.02.02 | ₩21,708 | ₩21,708 | ₩21,708 | ₩21,708 | 0.00% | 500 |
|---|
| 2026.01.30 | ₩22,697 | ₩22,697 | ₩21,468 | ₩21,468 | -5.41% | 1.3천 |
|---|
| 2026.01.29 | ₩21,588 | ₩21,615 | ₩21,588 | ₩21,615 | +0.12% | 800 |
|---|
| 2026.01.28 | ₩22,603 | ₩22,603 | ₩22,603 | ₩22,603 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩21,588 | ₩22,029 | ₩21,401 | ₩21,834 | +1.14% | 3.5천 |
|---|
| 2026.01.26 | ₩21,723 | ₩21,723 | ₩21,723 | ₩21,723 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩21,695 | ₩21,723 | ₩21,695 | ₩21,723 | +0.13% | 1.8천 |
|---|
| 2026.01.22 | ₩21,387 | ₩21,387 | ₩21,387 | ₩21,387 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩22,042 | ₩22,042 | ₩22,041 | ₩22,041 | -0.01% | 600 |
|---|
| 2026.01.20 | ₩22,256 | ₩22,269 | ₩22,202 | ₩22,202 | -0.24% | 4.2천 |
|---|
| 2026.01.16 | ₩22,042 | ₩22,082 | ₩22,029 | ₩22,082 | +0.18% | 1.6천 |
|---|
| 2026.01.15 | ₩21,808 | ₩21,808 | ₩21,775 | ₩21,788 | -0.09% | 4천 |
|---|
| 2026.01.14 | ₩21,735 | ₩21,775 | ₩21,708 | ₩21,708 | -0.12% | 2.3천 |
|---|
| 2026.01.13 | ₩21,307 | ₩21,307 | ₩21,307 | ₩21,307 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩21,240 | ₩21,374 | ₩21,240 | ₩21,307 | +0.31% | 4.9천 |
|---|
| 2026.01.09 | ₩21,454 | ₩21,454 | ₩21,147 | ₩21,147 | -1.43% | 6.7천 |
|---|
| 2026.01.08 | ₩22,149 | ₩22,149 | ₩22,149 | ₩22,149 | 0.00% | 1.1천 |
|---|
| 2026.01.07 | ₩21,975 | ₩22,443 | ₩21,975 | ₩22,443 | +2.13% | 1.3천 |
|---|
| 2026.01.06 | ₩23,458 | ₩23,458 | ₩21,842 | ₩21,842 | -6.89% | 2.7천 |
|---|
| 2026.01.05 | ₩21,922 | ₩21,922 | ₩21,922 | ₩21,922 | 0.00% | 400 |
|---|
| 2026.01.02 | ₩21,975 | ₩21,975 | ₩21,975 | ₩21,975 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩21,601 | ₩21,601 | ₩21,454 | ₩21,454 | -0.68% | 3.9천 |
|---|
| 2025.12.30 | ₩21,842 | ₩21,949 | ₩21,775 | ₩21,949 | +0.49% | 1.6천 |
|---|
| 2025.12.29 | ₩21,908 | ₩21,908 | ₩21,908 | ₩21,908 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩21,775 | ₩21,775 | ₩21,775 | ₩21,775 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩22,149 | ₩22,149 | ₩22,149 | ₩22,149 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩22,242 | ₩22,242 | ₩22,136 | ₩22,149 | -0.42% | 2천 |
|---|
| 2025.12.22 | ₩22,376 | ₩22,403 | ₩22,376 | ₩22,403 | +0.12% | 600 |
|---|
| 2025.12.19 | ₩22,710 | ₩22,710 | ₩22,710 | ₩22,710 | 0.00% | 600 |
|---|
| 2025.12.18 | ₩22,697 | ₩22,697 | ₩22,697 | ₩22,697 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩22,977 | ₩22,977 | ₩22,977 | ₩22,977 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩22,950 | ₩22,977 | ₩22,950 | ₩22,977 | +0.12% | 2.7천 |
|---|
| 2025.12.15 | ₩22,723 | ₩23,218 | ₩22,710 | ₩22,710 | -0.06% | 600 |
|---|
| 2025.12.12 | ₩23,178 | ₩23,178 | ₩23,178 | ₩23,178 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩23,178 | ₩23,358 | ₩23,178 | ₩23,178 | 0.00% | 5.2천 |
|---|
| 2025.12.10 | ₩23,056 | ₩23,111 | ₩23,056 | ₩23,111 | +0.24% | 2.3천 |
|---|
| 2025.12.09 | ₩22,309 | ₩22,309 | ₩22,309 | ₩22,309 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩23,632 | ₩23,645 | ₩23,057 | ₩23,378 | -1.07% | 5.2천 |
|---|
| 2025.12.05 | ₩24,473 | ₩24,473 | ₩24,473 | ₩24,473 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩24,433 | ₩24,487 | ₩24,433 | ₩24,473 | +0.16% | 1.2천 |
|---|
| 2025.12.03 | ₩24,046 | ₩24,046 | ₩24,046 | ₩24,046 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩24,032 | ₩24,046 | ₩24,032 | ₩24,046 | +0.06% | 700 |
|---|
| 2025.12.01 | ₩23,832 | ₩23,872 | ₩23,592 | ₩23,872 | +0.17% | 700 |
|---|
| 2025.11.28 | ₩24,407 | ₩24,447 | ₩23,779 | ₩24,447 | +0.16% | 1.5천 |
|---|
| 2025.11.26 | ₩23,910 | ₩24,447 | ₩23,391 | ₩23,939 | +0.12% | 3.3천 |
|---|
| 2025.11.25 | ₩23,776 | ₩24,447 | ₩23,725 | ₩24,447 | +2.82% | 7천 |
|---|
| 2025.11.24 | ₩22,977 | ₩23,819 | ₩22,977 | ₩23,819 | +3.66% | 2.7천 |
|---|
| 2025.11.21 | ₩23,244 | ₩23,244 | ₩23,244 | ₩23,244 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩23,244 | ₩23,244 | ₩23,244 | ₩23,244 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩23,284 | ₩23,284 | ₩22,880 | ₩23,244 | -0.17% | 1.2천 |
|---|
| 2025.11.18 | ₩23,232 | ₩23,324 | ₩22,737 | ₩23,284 | +0.22% | 3.6천 |
|---|
| 2025.11.17 | ₩23,739 | ₩23,739 | ₩23,739 | ₩23,739 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩23,725 | ₩23,739 | ₩23,725 | ₩23,739 | +0.06% | 800 |
|---|
| 2025.11.13 | ₩23,218 | ₩23,218 | ₩23,218 | ₩23,218 | 0.00% | 600 |
|---|
| 2025.11.12 | ₩23,868 | ₩23,868 | ₩23,868 | ₩23,868 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩23,868 | ₩23,868 | ₩23,868 | ₩23,868 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩23,044 | ₩23,868 | ₩23,044 | ₩23,868 | +3.58% | 800 |
|---|
| 2025.11.07 | ₩22,456 | ₩22,710 | ₩22,456 | ₩22,710 | +1.13% | 800 |
|---|
| 2025.11.06 | ₩21,949 | ₩23,111 | ₩21,949 | ₩23,111 | +5.30% | 1.9천 |
|---|
| 2025.11.05 | ₩21,775 | ₩22,069 | ₩21,775 | ₩22,069 | +1.35% | 1.6천 |
|---|
| 2025.11.04 | ₩23,284 | ₩23,284 | ₩23,284 | ₩23,284 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩23,284 | ₩23,284 | ₩23,284 | ₩23,284 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩23,284 | ₩23,284 | ₩23,284 | ₩23,284 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩23,284 | ₩23,284 | ₩23,284 | ₩23,284 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩23,284 | ₩23,284 | ₩23,284 | ₩23,284 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩23,284 | ₩23,284 | ₩23,284 | ₩23,284 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩23,378 | ₩23,378 | ₩22,309 | ₩23,284 | -0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩23,431 | ₩23,589 | ₩23,431 | ₩23,589 | +0.67% | 400 |
|---|
| 2025.10.23 | ₩23,458 | ₩23,458 | ₩23,391 | ₩23,391 | -0.28% | 600 |
|---|
| 2025.10.22 | ₩23,731 | ₩23,731 | ₩23,731 | ₩23,731 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩24,513 | ₩24,513 | ₩24,513 | ₩24,513 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩24,513 | ₩24,513 | ₩24,513 | ₩24,513 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩24,513 | ₩24,513 | ₩24,513 | ₩24,513 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩24,559 | ₩24,559 | ₩24,300 | ₩24,513 | -0.18% | 1.2천 |
|---|
| 2025.10.15 | ₩24,300 | ₩24,300 | ₩24,300 | ₩24,300 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩24,300 | ₩24,300 | ₩24,300 | ₩24,300 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩24,300 | ₩24,300 | ₩24,300 | ₩24,300 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩23,792 | ₩24,447 | ₩23,658 | ₩23,879 | +0.36% | 3천 |
|---|