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 | ₩15,913 | ₩15,913 | ₩15,913 | ₩15,913 | 0.00% | 0 |
| 2026.10.08 | ₩15,913 | ₩15,913 | ₩15,913 | ₩15,913 | 0.00% | 0 |
| 2026.10.07 | ₩15,913 | ₩15,913 | ₩15,913 | ₩15,913 | 0.00% | 0 |
| 2026.10.06 | ₩15,913 | ₩15,913 | ₩15,913 | ₩15,913 | 0.00% | 300 |
| 2026.10.05 | ₩15,913 | ₩15,913 | ₩15,913 | ₩15,913 | 0.00% | 300 |
| 2026.10.02 | ₩15,284 | ₩15,284 | ₩15,124 | ₩15,124 | -1.05% | 1.7천 |
| 2026.10.01 | ₩14,284 | ₩14,284 | ₩14,284 | ₩14,284 | 0.00% | 200 |
| 2026.09.30 | ₩15,324 | ₩15,324 | ₩15,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 900 |
| 2026.09.29 | ₩15,632 | ₩15,632 | ₩15,632 | ₩15,632 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩15,632 | ₩15,632 | ₩15,632 | ₩15,632 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩15,705 | ₩15,705 | ₩15,705 | ₩15,705 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,705 | ₩15,705 | ₩15,705 | ₩15,705 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩15,445 | ₩15,705 | ₩15,445 | ₩15,705 | +1.69% | 1천 |
|---|
| 2026.09.22 | ₩15,819 | ₩15,819 | ₩15,819 | ₩15,819 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩15,592 | ₩16,033 | ₩15,592 | ₩15,819 | +1.46% | 1.3천 |
|---|
| 2026.09.18 | ₩15,647 | ₩15,672 | ₩15,525 | ₩15,525 | -0.78% | 1.2천 |
|---|
| 2026.09.17 | ₩15,779 | ₩15,946 | ₩15,779 | ₩15,946 | +1.06% | 1.7천 |
|---|
| 2026.09.16 | ₩15,645 | ₩15,645 | ₩15,525 | ₩15,525 | -0.77% | 1.5천 |
|---|
| 2026.09.15 | ₩16,113 | ₩16,113 | ₩16,113 | ₩16,113 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩16,113 | ₩16,113 | ₩16,113 | ₩16,113 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩16,113 | ₩16,113 | ₩16,113 | ₩16,113 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩16,113 | ₩16,113 | ₩16,113 | ₩16,113 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩16,314 | ₩16,314 | ₩16,046 | ₩16,046 | -1.64% | 1.8천 |
|---|
| 2026.09.08 | ₩17,049 | ₩17,049 | ₩16,728 | ₩16,728 | -1.88% | 900 |
|---|
| 2026.09.04 | ₩16,715 | ₩16,715 | ₩16,715 | ₩16,715 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩16,996 | ₩16,996 | ₩16,715 | ₩16,715 | -1.65% | 700 |
|---|
| 2026.09.02 | ₩17,384 | ₩17,384 | ₩17,023 | ₩17,023 | -2.08% | 1.4천 |
|---|
| 2026.09.01 | ₩17,571 | ₩17,571 | ₩17,384 | ₩17,384 | -1.07% | 1.1천 |
|---|
| 2026.08.31 | ₩17,751 | ₩17,751 | ₩17,751 | ₩17,751 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩17,751 | ₩17,751 | ₩17,751 | ₩17,751 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩18,066 | ₩18,066 | ₩17,751 | ₩17,751 | -1.74% | 1.2천 |
|---|
| 2026.08.26 | ₩18,654 | ₩19,256 | ₩18,654 | ₩18,888 | +1.25% | 2천 |
|---|
| 2026.08.25 | ₩18,302 | ₩18,654 | ₩18,296 | ₩18,654 | +1.92% | 1.5천 |
|---|
| 2026.08.24 | ₩18,721 | ₩18,721 | ₩18,721 | ₩18,721 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩18,721 | ₩18,721 | ₩18,721 | ₩18,721 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩18,855 | ₩19,042 | ₩18,855 | ₩19,042 | +0.99% | 800 |
|---|
| 2026.08.19 | ₩18,855 | ₩18,855 | ₩18,855 | ₩18,855 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩18,855 | ₩18,855 | ₩18,855 | ₩18,855 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩18,855 | ₩18,855 | ₩18,855 | ₩18,855 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩18,453 | ₩18,453 | ₩18,453 | ₩18,453 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩17,731 | ₩17,731 | ₩17,731 | ₩17,731 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩18,106 | ₩18,119 | ₩17,731 | ₩17,731 | -2.07% | 500 |
|---|
| 2026.08.11 | ₩17,885 | ₩17,885 | ₩17,885 | ₩17,885 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩17,116 | ₩17,116 | ₩17,116 | ₩17,116 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩17,116 | ₩17,116 | ₩17,116 | ₩17,116 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩18,039 | ₩18,039 | ₩18,039 | ₩18,039 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩18,039 | ₩18,039 | ₩18,039 | ₩18,039 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩17,852 | ₩18,052 | ₩17,531 | ₩18,039 | +1.05% | 2.6천 |
|---|
| 2026.08.03 | ₩17,651 | ₩17,651 | ₩17,651 | ₩17,651 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩17,878 | ₩17,878 | ₩17,651 | ₩17,651 | -1.27% | 2.7천 |
|---|
| 2026.07.30 | ₩18,600 | ₩18,721 | ₩18,587 | ₩18,721 | +0.65% | 4.2천 |
|---|
| 2026.07.29 | ₩18,400 | ₩18,453 | ₩17,718 | ₩17,718 | -3.71% | 800 |
|---|
| 2026.07.28 | ₩17,544 | ₩17,544 | ₩17,544 | ₩17,544 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩17,397 | ₩17,397 | ₩17,397 | ₩17,397 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩17,638 | ₩17,638 | ₩17,638 | ₩17,638 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩17,638 | ₩17,638 | ₩17,638 | ₩17,638 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩17,410 | ₩17,410 | ₩17,410 | ₩17,410 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩17,691 | ₩17,691 | ₩17,691 | ₩17,691 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩17,384 | ₩18,119 | ₩17,384 | ₩17,691 | +1.77% | 1.5천 |
|---|
| 2026.07.17 | ₩17,825 | ₩17,825 | ₩17,825 | ₩17,825 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩18,039 | ₩18,066 | ₩17,945 | ₩17,945 | -0.52% | 3천 |
|---|
| 2026.07.15 | ₩17,089 | ₩17,089 | ₩17,089 | ₩17,089 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩16,929 | ₩16,929 | ₩16,929 | ₩16,929 | 0.00% | 1.2천 |
|---|
| 2026.07.13 | ₩16,488 | ₩16,488 | ₩16,488 | ₩16,488 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩16,488 | ₩16,488 | ₩16,488 | ₩16,488 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩16,488 | ₩16,488 | ₩16,488 | ₩16,488 | 0.00% | 400 |
|---|
| 2026.07.08 | ₩16,488 | ₩16,488 | ₩16,488 | ₩16,488 | 0.00% | 500 |
|---|
| 2026.07.07 | ₩16,501 | ₩16,501 | ₩16,501 | ₩16,501 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩16,514 | ₩16,514 | ₩16,501 | ₩16,501 | -0.08% | 1.4천 |
|---|
| 2026.07.02 | ₩16,434 | ₩16,434 | ₩16,381 | ₩16,434 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩16,581 | ₩16,581 | ₩16,581 | ₩16,581 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩16,581 | ₩16,581 | ₩16,581 | ₩16,581 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩16,581 | ₩16,581 | ₩16,581 | ₩16,581 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩16,581 | ₩16,581 | ₩16,581 | ₩16,581 | 0.00% | 600 |
|---|
| 2026.06.25 | ₩16,314 | ₩16,327 | ₩16,046 | ₩16,046 | -1.64% | 1.2천 |
|---|
| 2026.06.24 | ₩16,381 | ₩16,381 | ₩16,381 | ₩16,381 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩16,715 | ₩16,715 | ₩16,381 | ₩16,381 | -2.00% | 1.6천 |
|---|
| 2026.06.22 | ₩16,822 | ₩16,822 | ₩16,822 | ₩16,822 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩16,822 | ₩16,822 | ₩16,822 | ₩16,822 | 0.00% | 1.3천 |
|---|
| 2026.06.17 | ₩17,036 | ₩17,036 | ₩17,036 | ₩17,036 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩17,076 | ₩17,785 | ₩17,076 | ₩17,531 | +2.66% | 7.3천 |
|---|
| 2026.06.15 | ₩18,360 | ₩18,360 | ₩18,360 | ₩18,360 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩18,360 | ₩18,360 | ₩18,360 | ₩18,360 | 0.00% | 1.9천 |
|---|
| 2026.06.11 | ₩17,985 | ₩18,025 | ₩17,985 | ₩18,025 | +0.22% | 700 |
|---|
| 2026.06.10 | ₩16,982 | ₩17,999 | ₩16,982 | ₩17,519 | +3.16% | 1.4천 |
|---|
| 2026.06.09 | ₩16,996 | ₩17,504 | ₩16,982 | ₩17,504 | +2.99% | 1.5천 |
|---|
| 2026.06.08 | ₩16,996 | ₩17,049 | ₩16,982 | ₩16,996 | 0.00% | 1.8천 |
|---|
| 2026.06.05 | ₩17,705 | ₩17,705 | ₩17,357 | ₩17,357 | -1.96% | 1.2천 |
|---|
| 2026.06.04 | ₩17,918 | ₩17,918 | ₩17,918 | ₩17,918 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩17,918 | ₩17,918 | ₩17,918 | ₩17,918 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩17,918 | ₩17,918 | ₩17,918 | ₩17,918 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩17,918 | ₩17,918 | ₩17,918 | ₩17,918 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩17,918 | ₩17,918 | ₩17,918 | ₩17,918 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩17,918 | ₩18,082 | ₩17,918 | ₩17,918 | 0.00% | 4.9천 |
|---|
| 2026.05.27 | ₩18,320 | ₩18,320 | ₩17,905 | ₩17,905 | -2.26% | 1.5천 |
|---|
| 2026.05.26 | ₩18,387 | ₩18,387 | ₩18,387 | ₩18,387 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩18,387 | ₩18,387 | ₩18,387 | ₩18,387 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩18,387 | ₩18,387 | ₩18,387 | ₩18,387 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩18,387 | ₩18,387 | ₩18,387 | ₩18,387 | 0.00% | 1.2천 |
|---|
| 2026.05.19 | ₩18,721 | ₩18,721 | ₩17,852 | ₩17,852 | -4.64% | 900 |
|---|
| 2026.05.18 | ₩17,531 | ₩18,373 | ₩17,531 | ₩18,373 | +4.81% | 500 |
|---|
| 2026.05.15 | ₩19,824 | ₩19,824 | ₩19,824 | ₩19,824 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩18,721 | ₩19,824 | ₩18,721 | ₩19,824 | +5.89% | 6.9천 |
|---|
| 2026.05.13 | ₩19,389 | ₩19,389 | ₩19,269 | ₩19,269 | -0.62% | 5.1천 |
|---|
| 2026.05.12 | ₩17,932 | ₩17,932 | ₩17,932 | ₩17,932 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩17,932 | ₩17,932 | ₩17,932 | ₩17,932 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩17,945 | ₩17,945 | ₩17,932 | ₩17,932 | -0.07% | 1.3천 |
|---|
| 2026.05.07 | ₩18,159 | ₩18,159 | ₩18,159 | ₩18,159 | 0.00% | 1.2천 |
|---|
| 2026.05.06 | ₩18,079 | ₩18,239 | ₩17,812 | ₩17,812 | -1.48% | 1.2만 |
|---|
| 2026.05.05 | ₩18,480 | ₩18,480 | ₩18,453 | ₩18,453 | -0.14% | 5.3천 |
|---|
| 2026.05.04 | ₩17,932 | ₩18,467 | ₩17,932 | ₩18,467 | +2.98% | 400 |
|---|
| 2026.05.01 | ₩18,387 | ₩18,387 | ₩18,387 | ₩18,387 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩18,400 | ₩18,427 | ₩18,387 | ₩18,387 | -0.07% | 1.1천 |
|---|
| 2026.04.29 | ₩17,798 | ₩17,798 | ₩17,798 | ₩17,798 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩18,320 | ₩18,320 | ₩18,052 | ₩18,052 | -1.46% | 1.2천 |
|---|
| 2026.04.27 | ₩18,988 | ₩18,988 | ₩18,988 | ₩18,988 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩18,988 | ₩18,988 | ₩18,988 | ₩18,988 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩18,721 | ₩20,031 | ₩18,721 | ₩18,988 | +1.43% | 1.1천 |
|---|
| 2026.04.22 | ₩18,856 | ₩18,856 | ₩18,856 | ₩18,856 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩19,002 | ₩19,002 | ₩18,855 | ₩18,856 | -0.77% | 4.2천 |
|---|
| 2026.04.20 | ₩19,389 | ₩19,480 | ₩18,988 | ₩18,988 | -2.07% | 1.6천 |
|---|
| 2026.04.17 | ₩20,713 | ₩20,713 | ₩19,389 | ₩19,456 | -6.07% | 4.1천 |
|---|
| 2026.04.16 | ₩20,539 | ₩20,539 | ₩20,539 | ₩20,539 | 0.00% | 5.3천 |
|---|
| 2026.04.15 | ₩18,935 | ₩18,935 | ₩18,935 | ₩18,935 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩18,935 | ₩18,935 | ₩18,935 | ₩18,935 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩19,804 | ₩19,804 | ₩19,804 | ₩19,804 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩19,791 | ₩19,791 | ₩19,791 | ₩19,791 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩19,791 | ₩19,791 | ₩19,791 | ₩19,791 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩19,791 | ₩19,791 | ₩19,791 | ₩19,791 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩19,055 | ₩19,055 | ₩19,055 | ₩19,055 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,055 | ₩19,055 | ₩19,055 | ₩19,055 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩19,256 | ₩19,256 | ₩19,055 | ₩19,055 | -1.04% | 1.7천 |
|---|
| 2026.04.01 | ₩19,470 | ₩19,470 | ₩19,055 | ₩19,055 | -2.13% | 2.3천 |
|---|
| 2026.03.31 | ₩19,744 | ₩20,473 | ₩19,470 | ₩19,470 | -1.39% | 5.3천 |
|---|
| 2026.03.30 | ₩20,459 | ₩20,459 | ₩20,025 | ₩20,025 | -2.12% | 600 |
|---|
| 2026.03.27 | ₩19,884 | ₩19,884 | ₩19,884 | ₩19,884 | 0.00% | 800 |
|---|
| 2026.03.26 | ₩19,884 | ₩19,884 | ₩19,884 | ₩19,884 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩19,750 | ₩19,884 | ₩19,750 | ₩19,884 | +0.68% | 600 |
|---|
| 2026.03.24 | ₩20,058 | ₩20,339 | ₩19,403 | ₩20,339 | +1.40% | 500 |
|---|
| 2026.03.23 | ₩20,058 | ₩20,232 | ₩20,058 | ₩20,058 | 0.00% | 2.2천 |
|---|
| 2026.03.20 | ₩21,382 | ₩21,382 | ₩20,259 | ₩20,259 | -5.25% | 800 |
|---|
| 2026.03.19 | ₩21,382 | ₩21,382 | ₩21,328 | ₩21,382 | 0.00% | 1.5천 |
|---|
| 2026.03.18 | ₩20,553 | ₩20,553 | ₩20,513 | ₩20,513 | -0.20% | 900 |
|---|
| 2026.03.17 | ₩21,141 | ₩21,141 | ₩21,128 | ₩21,128 | -0.06% | 800 |
|---|
| 2026.03.16 | ₩21,048 | ₩21,719 | ₩21,048 | ₩21,048 | 0.00% | 2.2천 |
|---|
| 2026.03.13 | ₩21,409 | ₩21,409 | ₩21,395 | ₩21,395 | -0.06% | 700 |
|---|
| 2026.03.12 | ₩22,010 | ₩22,010 | ₩22,010 | ₩22,010 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩21,770 | ₩22,010 | ₩21,770 | ₩22,010 | +1.11% | 1.6천 |
|---|
| 2026.03.10 | ₩21,903 | ₩21,903 | ₩21,903 | ₩21,903 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩22,030 | ₩22,030 | ₩22,030 | ₩22,030 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩22,030 | ₩22,030 | ₩21,877 | ₩22,030 | 0.00% | 1.3천 |
|---|
| 2026.03.05 | ₩22,104 | ₩22,104 | ₩21,796 | ₩21,796 | -1.39% | 1.8천 |
|---|
| 2026.03.04 | ₩22,866 | ₩22,866 | ₩22,692 | ₩22,835 | -0.13% | 2.6천 |
|---|
| 2026.03.03 | ₩21,649 | ₩22,264 | ₩21,649 | ₩22,264 | +2.84% | 1천 |
|---|
| 2026.03.02 | ₩22,171 | ₩22,171 | ₩22,131 | ₩22,144 | -0.12% | 600 |
|---|
| 2026.02.27 | ₩23,080 | ₩23,080 | ₩23,080 | ₩23,080 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩23,080 | ₩23,080 | ₩23,080 | ₩23,080 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩23,080 | ₩23,080 | ₩23,080 | ₩23,080 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩23,080 | ₩23,080 | ₩23,080 | ₩23,080 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩23,080 | ₩23,080 | ₩23,080 | ₩23,080 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩23,080 | ₩23,080 | ₩23,080 | ₩23,080 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩23,227 | ₩23,267 | ₩23,080 | ₩23,080 | -0.63% | 800 |
|---|
| 2026.02.18 | ₩23,134 | ₩23,267 | ₩23,134 | ₩23,267 | +0.58% | 1천 |
|---|
| 2026.02.17 | ₩23,401 | ₩23,401 | ₩23,401 | ₩23,401 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩23,334 | ₩23,401 | ₩23,334 | ₩23,401 | +0.29% | 700 |
|---|
| 2026.02.12 | ₩22,639 | ₩22,639 | ₩22,639 | ₩22,639 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩23,325 | ₩23,335 | ₩22,639 | ₩22,639 | -2.94% | 1천 |
|---|
| 2026.02.10 | ₩22,920 | ₩23,374 | ₩22,920 | ₩23,374 | +1.98% | 600 |
|---|
| 2026.02.09 | ₩22,773 | ₩23,401 | ₩22,773 | ₩23,401 | +2.76% | 6천 |
|---|
| 2026.02.06 | ₩21,877 | ₩22,398 | ₩21,877 | ₩22,041 | +0.75% | 2.1천 |
|---|
| 2026.02.05 | ₩21,796 | ₩22,398 | ₩21,796 | ₩22,385 | +2.70% | 7.6천 |
|---|
| 2026.02.04 | ₩21,680 | ₩21,680 | ₩21,680 | ₩21,680 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩22,438 | ₩22,438 | ₩21,542 | ₩21,542 | -3.99% | 1.3천 |
|---|
| 2026.02.02 | ₩21,730 | ₩21,730 | ₩21,730 | ₩21,730 | 0.00% | 500 |
|---|
| 2026.01.30 | ₩22,719 | ₩22,719 | ₩21,489 | ₩21,489 | -5.41% | 1.3천 |
|---|
| 2026.01.29 | ₩21,609 | ₩21,636 | ₩21,609 | ₩21,636 | +0.12% | 800 |
|---|
| 2026.01.28 | ₩22,625 | ₩22,625 | ₩22,625 | ₩22,625 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩21,609 | ₩22,050 | ₩21,422 | ₩21,855 | +1.14% | 3.5천 |
|---|
| 2026.01.26 | ₩21,744 | ₩21,744 | ₩21,744 | ₩21,744 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩21,716 | ₩21,744 | ₩21,716 | ₩21,744 | +0.13% | 1.8천 |
|---|
| 2026.01.22 | ₩21,409 | ₩21,409 | ₩21,409 | ₩21,409 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩22,064 | ₩22,064 | ₩22,062 | ₩22,062 | -0.01% | 600 |
|---|
| 2026.01.20 | ₩22,278 | ₩22,291 | ₩22,224 | ₩22,224 | -0.24% | 4.2천 |
|---|
| 2026.01.16 | ₩22,064 | ₩22,104 | ₩22,050 | ₩22,104 | +0.18% | 1.6천 |
|---|
| 2026.01.15 | ₩21,830 | ₩21,830 | ₩21,796 | ₩21,810 | -0.09% | 4천 |
|---|
| 2026.01.14 | ₩21,756 | ₩21,796 | ₩21,730 | ₩21,730 | -0.12% | 2.3천 |
|---|
| 2026.01.13 | ₩21,328 | ₩21,328 | ₩21,328 | ₩21,328 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩21,261 | ₩21,395 | ₩21,261 | ₩21,328 | +0.31% | 4.9천 |
|---|
| 2026.01.09 | ₩21,475 | ₩21,475 | ₩21,168 | ₩21,168 | -1.43% | 6.7천 |
|---|
| 2026.01.08 | ₩22,171 | ₩22,171 | ₩22,171 | ₩22,171 | 0.00% | 1.1천 |
|---|
| 2026.01.07 | ₩21,997 | ₩22,465 | ₩21,997 | ₩22,465 | +2.13% | 1.3천 |
|---|
| 2026.01.06 | ₩23,481 | ₩23,481 | ₩21,863 | ₩21,863 | -6.89% | 2.7천 |
|---|
| 2026.01.05 | ₩21,943 | ₩21,943 | ₩21,943 | ₩21,943 | 0.00% | 400 |
|---|
| 2026.01.02 | ₩21,997 | ₩21,997 | ₩21,997 | ₩21,997 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩21,623 | ₩21,623 | ₩21,475 | ₩21,475 | -0.68% | 3.9천 |
|---|
| 2025.12.30 | ₩21,863 | ₩21,970 | ₩21,796 | ₩21,970 | +0.49% | 1.6천 |
|---|
| 2025.12.29 | ₩21,930 | ₩21,930 | ₩21,930 | ₩21,930 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩21,796 | ₩21,796 | ₩21,796 | ₩21,796 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩22,171 | ₩22,171 | ₩22,171 | ₩22,171 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩22,264 | ₩22,264 | ₩22,157 | ₩22,171 | -0.42% | 2천 |
|---|
| 2025.12.22 | ₩22,398 | ₩22,425 | ₩22,398 | ₩22,425 | +0.12% | 600 |
|---|
| 2025.12.19 | ₩22,732 | ₩22,732 | ₩22,732 | ₩22,732 | 0.00% | 600 |
|---|
| 2025.12.18 | ₩22,719 | ₩22,719 | ₩22,719 | ₩22,719 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩23,000 | ₩23,000 | ₩23,000 | ₩23,000 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩22,973 | ₩23,000 | ₩22,973 | ₩23,000 | +0.12% | 2.7천 |
|---|
| 2025.12.15 | ₩22,746 | ₩23,241 | ₩22,732 | ₩22,732 | -0.06% | 600 |
|---|
| 2025.12.12 | ₩23,200 | ₩23,200 | ₩23,200 | ₩23,200 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩23,200 | ₩23,381 | ₩23,200 | ₩23,200 | 0.00% | 5.2천 |
|---|
| 2025.12.10 | ₩23,079 | ₩23,134 | ₩23,079 | ₩23,134 | +0.24% | 2.3천 |
|---|
| 2025.12.09 | ₩22,331 | ₩22,331 | ₩22,331 | ₩22,331 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩23,655 | ₩23,668 | ₩23,080 | ₩23,401 | -1.07% | 5.2천 |
|---|
| 2025.12.05 | ₩24,498 | ₩24,498 | ₩24,498 | ₩24,498 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩24,457 | ₩24,511 | ₩24,457 | ₩24,498 | +0.16% | 1.2천 |
|---|
| 2025.12.03 | ₩24,070 | ₩24,070 | ₩24,070 | ₩24,070 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩24,056 | ₩24,070 | ₩24,056 | ₩24,070 | +0.06% | 700 |
|---|
| 2025.12.01 | ₩23,856 | ₩23,896 | ₩23,615 | ₩23,896 | +0.17% | 700 |
|---|
| 2025.11.28 | ₩24,431 | ₩24,471 | ₩23,802 | ₩24,471 | +0.16% | 1.5천 |
|---|
| 2025.11.26 | ₩23,933 | ₩24,471 | ₩23,414 | ₩23,963 | +0.12% | 3.3천 |
|---|
| 2025.11.25 | ₩23,799 | ₩24,471 | ₩23,749 | ₩24,471 | +2.82% | 7천 |
|---|
| 2025.11.24 | ₩23,000 | ₩23,842 | ₩23,000 | ₩23,842 | +3.66% | 2.7천 |
|---|
| 2025.11.21 | ₩23,267 | ₩23,267 | ₩23,267 | ₩23,267 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩23,267 | ₩23,267 | ₩23,267 | ₩23,267 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩23,307 | ₩23,307 | ₩22,902 | ₩23,267 | -0.17% | 1.2천 |
|---|
| 2025.11.18 | ₩23,255 | ₩23,348 | ₩22,759 | ₩23,307 | +0.22% | 3.6천 |
|---|
| 2025.11.17 | ₩23,762 | ₩23,762 | ₩23,762 | ₩23,762 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩23,749 | ₩23,762 | ₩23,749 | ₩23,762 | +0.06% | 800 |
|---|
| 2025.11.13 | ₩23,241 | ₩23,241 | ₩23,241 | ₩23,241 | 0.00% | 600 |
|---|
| 2025.11.12 | ₩23,892 | ₩23,892 | ₩23,892 | ₩23,892 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩23,892 | ₩23,892 | ₩23,892 | ₩23,892 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩23,067 | ₩23,892 | ₩23,067 | ₩23,892 | +3.58% | 800 |
|---|
| 2025.11.07 | ₩22,478 | ₩22,732 | ₩22,478 | ₩22,732 | +1.13% | 800 |
|---|
| 2025.11.06 | ₩21,970 | ₩23,134 | ₩21,970 | ₩23,134 | +5.30% | 1.9천 |
|---|
| 2025.11.05 | ₩21,796 | ₩22,091 | ₩21,796 | ₩22,091 | +1.35% | 1.6천 |
|---|
| 2025.11.04 | ₩23,307 | ₩23,307 | ₩23,307 | ₩23,307 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩23,307 | ₩23,307 | ₩23,307 | ₩23,307 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩23,307 | ₩23,307 | ₩23,307 | ₩23,307 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩23,307 | ₩23,307 | ₩23,307 | ₩23,307 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩23,307 | ₩23,307 | ₩23,307 | ₩23,307 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩23,307 | ₩23,307 | ₩23,307 | ₩23,307 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩23,401 | ₩23,401 | ₩22,331 | ₩23,307 | -0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩23,454 | ₩23,612 | ₩23,454 | ₩23,612 | +0.67% | 400 |
|---|
| 2025.10.23 | ₩23,481 | ₩23,481 | ₩23,414 | ₩23,414 | -0.28% | 600 |
|---|
| 2025.10.22 | ₩23,754 | ₩23,754 | ₩23,754 | ₩23,754 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩24,538 | ₩24,538 | ₩24,538 | ₩24,538 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩24,538 | ₩24,538 | ₩24,538 | ₩24,538 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩24,538 | ₩24,538 | ₩24,538 | ₩24,538 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩24,583 | ₩24,583 | ₩24,324 | ₩24,538 | -0.18% | 1.2천 |
|---|
| 2025.10.15 | ₩24,324 | ₩24,324 | ₩24,324 | ₩24,324 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩24,324 | ₩24,324 | ₩24,324 | ₩24,324 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩24,324 | ₩24,324 | ₩24,324 | ₩24,324 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩23,816 | ₩24,471 | ₩23,682 | ₩23,902 | +0.36% | 3천 |
|---|