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 | ₩15,918 | ₩15,918 | ₩15,918 | ₩15,918 | 0.00% | 0 |
| 2026.10.08 | ₩15,918 | ₩15,918 | ₩15,918 | ₩15,918 | 0.00% | 0 |
| 2026.10.07 | ₩15,918 | ₩15,918 | ₩15,918 | ₩15,918 | 0.00% | 0 |
| 2026.10.06 | ₩15,918 | ₩15,918 | ₩15,918 | ₩15,918 | 0.00% | 300 |
| 2026.10.05 | ₩15,918 | ₩15,918 | ₩15,918 | ₩15,918 | 0.00% | 300 |
| 2026.10.02 | ₩15,289 | ₩15,289 | ₩15,129 | ₩15,129 | -1.05% | 1.7천 |
| 2026.10.01 | ₩14,289 | ₩14,289 | ₩14,289 | ₩14,289 | 0.00% | 200 |
| 2026.09.30 | ₩15,329 | ₩15,329 | ₩15,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 900 |
| 2026.09.29 | ₩15,637 | ₩15,637 | ₩15,637 | ₩15,637 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩15,637 | ₩15,637 | ₩15,637 | ₩15,637 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩15,711 | ₩15,711 | ₩15,711 | ₩15,711 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,711 | ₩15,711 | ₩15,711 | ₩15,711 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩15,450 | ₩15,711 | ₩15,450 | ₩15,711 | +1.69% | 1천 |
|---|
| 2026.09.22 | ₩15,824 | ₩15,824 | ₩15,824 | ₩15,824 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩15,597 | ₩16,038 | ₩15,597 | ₩15,824 | +1.46% | 1.3천 |
|---|
| 2026.09.18 | ₩15,652 | ₩15,677 | ₩15,530 | ₩15,530 | -0.78% | 1.2천 |
|---|
| 2026.09.17 | ₩15,784 | ₩15,951 | ₩15,784 | ₩15,951 | +1.06% | 1.7천 |
|---|
| 2026.09.16 | ₩15,650 | ₩15,650 | ₩15,530 | ₩15,530 | -0.77% | 1.5천 |
|---|
| 2026.09.15 | ₩16,119 | ₩16,119 | ₩16,119 | ₩16,119 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩16,119 | ₩16,119 | ₩16,119 | ₩16,119 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩16,119 | ₩16,119 | ₩16,119 | ₩16,119 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩16,119 | ₩16,119 | ₩16,119 | ₩16,119 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩16,319 | ₩16,319 | ₩16,052 | ₩16,052 | -1.64% | 1.8천 |
|---|
| 2026.09.08 | ₩17,055 | ₩17,055 | ₩16,734 | ₩16,734 | -1.88% | 900 |
|---|
| 2026.09.04 | ₩16,721 | ₩16,721 | ₩16,721 | ₩16,721 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩17,001 | ₩17,001 | ₩16,721 | ₩16,721 | -1.65% | 700 |
|---|
| 2026.09.02 | ₩17,389 | ₩17,389 | ₩17,028 | ₩17,028 | -2.08% | 1.4천 |
|---|
| 2026.09.01 | ₩17,577 | ₩17,577 | ₩17,389 | ₩17,389 | -1.07% | 1.1천 |
|---|
| 2026.08.31 | ₩17,757 | ₩17,757 | ₩17,757 | ₩17,757 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩17,757 | ₩17,757 | ₩17,757 | ₩17,757 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩18,072 | ₩18,072 | ₩17,757 | ₩17,757 | -1.74% | 1.2천 |
|---|
| 2026.08.26 | ₩18,660 | ₩19,262 | ₩18,660 | ₩18,894 | +1.25% | 2천 |
|---|
| 2026.08.25 | ₩18,308 | ₩18,660 | ₩18,302 | ₩18,660 | +1.92% | 1.5천 |
|---|
| 2026.08.24 | ₩18,727 | ₩18,727 | ₩18,727 | ₩18,727 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩18,727 | ₩18,727 | ₩18,727 | ₩18,727 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩18,861 | ₩19,048 | ₩18,861 | ₩19,048 | +0.99% | 800 |
|---|
| 2026.08.19 | ₩18,861 | ₩18,861 | ₩18,861 | ₩18,861 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩18,861 | ₩18,861 | ₩18,861 | ₩18,861 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩18,861 | ₩18,861 | ₩18,861 | ₩18,861 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩18,459 | ₩18,459 | ₩18,459 | ₩18,459 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩17,737 | ₩17,737 | ₩17,737 | ₩17,737 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩18,112 | ₩18,125 | ₩17,737 | ₩17,737 | -2.07% | 500 |
|---|
| 2026.08.11 | ₩17,891 | ₩17,891 | ₩17,891 | ₩17,891 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩17,122 | ₩17,122 | ₩17,122 | ₩17,122 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩17,122 | ₩17,122 | ₩17,122 | ₩17,122 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩18,045 | ₩18,045 | ₩18,045 | ₩18,045 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩18,045 | ₩18,045 | ₩18,045 | ₩18,045 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩17,857 | ₩18,058 | ₩17,536 | ₩18,045 | +1.05% | 2.6천 |
|---|
| 2026.08.03 | ₩17,657 | ₩17,657 | ₩17,657 | ₩17,657 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩17,884 | ₩17,884 | ₩17,657 | ₩17,657 | -1.27% | 2.7천 |
|---|
| 2026.07.30 | ₩18,607 | ₩18,727 | ₩18,593 | ₩18,727 | +0.65% | 4.2천 |
|---|
| 2026.07.29 | ₩18,406 | ₩18,459 | ₩17,724 | ₩17,724 | -3.71% | 800 |
|---|
| 2026.07.28 | ₩17,550 | ₩17,550 | ₩17,550 | ₩17,550 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩17,403 | ₩17,403 | ₩17,403 | ₩17,403 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩17,643 | ₩17,643 | ₩17,643 | ₩17,643 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩17,643 | ₩17,643 | ₩17,643 | ₩17,643 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩17,416 | ₩17,416 | ₩17,416 | ₩17,416 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩17,697 | ₩17,697 | ₩17,697 | ₩17,697 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩17,389 | ₩18,125 | ₩17,389 | ₩17,697 | +1.77% | 1.5천 |
|---|
| 2026.07.17 | ₩17,831 | ₩17,831 | ₩17,831 | ₩17,831 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩18,045 | ₩18,072 | ₩17,951 | ₩17,951 | -0.52% | 3천 |
|---|
| 2026.07.15 | ₩17,095 | ₩17,095 | ₩17,095 | ₩17,095 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩16,935 | ₩16,935 | ₩16,935 | ₩16,935 | 0.00% | 1.2천 |
|---|
| 2026.07.13 | ₩16,493 | ₩16,493 | ₩16,493 | ₩16,493 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩16,493 | ₩16,493 | ₩16,493 | ₩16,493 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩16,493 | ₩16,493 | ₩16,493 | ₩16,493 | 0.00% | 400 |
|---|
| 2026.07.08 | ₩16,493 | ₩16,493 | ₩16,493 | ₩16,493 | 0.00% | 500 |
|---|
| 2026.07.07 | ₩16,506 | ₩16,506 | ₩16,506 | ₩16,506 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩16,520 | ₩16,520 | ₩16,506 | ₩16,506 | -0.08% | 1.4천 |
|---|
| 2026.07.02 | ₩16,440 | ₩16,440 | ₩16,386 | ₩16,440 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩16,587 | ₩16,587 | ₩16,587 | ₩16,587 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩16,587 | ₩16,587 | ₩16,587 | ₩16,587 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩16,587 | ₩16,587 | ₩16,587 | ₩16,587 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩16,587 | ₩16,587 | ₩16,587 | ₩16,587 | 0.00% | 600 |
|---|
| 2026.06.25 | ₩16,319 | ₩16,333 | ₩16,052 | ₩16,052 | -1.64% | 1.2천 |
|---|
| 2026.06.24 | ₩16,386 | ₩16,386 | ₩16,386 | ₩16,386 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩16,721 | ₩16,721 | ₩16,386 | ₩16,386 | -2.00% | 1.6천 |
|---|
| 2026.06.22 | ₩16,828 | ₩16,828 | ₩16,828 | ₩16,828 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩16,828 | ₩16,828 | ₩16,828 | ₩16,828 | 0.00% | 1.3천 |
|---|
| 2026.06.17 | ₩17,042 | ₩17,042 | ₩17,042 | ₩17,042 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩17,082 | ₩17,791 | ₩17,082 | ₩17,536 | +2.66% | 7.3천 |
|---|
| 2026.06.15 | ₩18,366 | ₩18,366 | ₩18,366 | ₩18,366 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩18,366 | ₩18,366 | ₩18,366 | ₩18,366 | 0.00% | 1.9천 |
|---|
| 2026.06.11 | ₩17,991 | ₩18,031 | ₩17,991 | ₩18,031 | +0.22% | 700 |
|---|
| 2026.06.10 | ₩16,988 | ₩18,005 | ₩16,988 | ₩17,524 | +3.16% | 1.4천 |
|---|
| 2026.06.09 | ₩17,001 | ₩17,510 | ₩16,988 | ₩17,510 | +2.99% | 1.5천 |
|---|
| 2026.06.08 | ₩17,001 | ₩17,055 | ₩16,988 | ₩17,001 | 0.00% | 1.8천 |
|---|
| 2026.06.05 | ₩17,710 | ₩17,710 | ₩17,363 | ₩17,363 | -1.96% | 1.2천 |
|---|
| 2026.06.04 | ₩17,924 | ₩17,924 | ₩17,924 | ₩17,924 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩17,924 | ₩17,924 | ₩17,924 | ₩17,924 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩17,924 | ₩17,924 | ₩17,924 | ₩17,924 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩17,924 | ₩17,924 | ₩17,924 | ₩17,924 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩17,924 | ₩17,924 | ₩17,924 | ₩17,924 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩17,924 | ₩18,088 | ₩17,924 | ₩17,924 | 0.00% | 4.9천 |
|---|
| 2026.05.27 | ₩18,326 | ₩18,326 | ₩17,911 | ₩17,911 | -2.26% | 1.5천 |
|---|
| 2026.05.26 | ₩18,393 | ₩18,393 | ₩18,393 | ₩18,393 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩18,393 | ₩18,393 | ₩18,393 | ₩18,393 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩18,393 | ₩18,393 | ₩18,393 | ₩18,393 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩18,393 | ₩18,393 | ₩18,393 | ₩18,393 | 0.00% | 1.2천 |
|---|
| 2026.05.19 | ₩18,727 | ₩18,727 | ₩17,857 | ₩17,857 | -4.64% | 900 |
|---|
| 2026.05.18 | ₩17,536 | ₩18,379 | ₩17,536 | ₩18,379 | +4.81% | 500 |
|---|
| 2026.05.15 | ₩19,831 | ₩19,831 | ₩19,831 | ₩19,831 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩18,727 | ₩19,831 | ₩18,727 | ₩19,831 | +5.89% | 6.9천 |
|---|
| 2026.05.13 | ₩19,396 | ₩19,396 | ₩19,275 | ₩19,275 | -0.62% | 5.1천 |
|---|
| 2026.05.12 | ₩17,938 | ₩17,938 | ₩17,938 | ₩17,938 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩17,938 | ₩17,938 | ₩17,938 | ₩17,938 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩17,951 | ₩17,951 | ₩17,938 | ₩17,938 | -0.07% | 1.3천 |
|---|
| 2026.05.07 | ₩18,165 | ₩18,165 | ₩18,165 | ₩18,165 | 0.00% | 1.2천 |
|---|
| 2026.05.06 | ₩18,085 | ₩18,245 | ₩17,817 | ₩17,817 | -1.48% | 1.2만 |
|---|
| 2026.05.05 | ₩18,486 | ₩18,486 | ₩18,459 | ₩18,459 | -0.14% | 5.3천 |
|---|
| 2026.05.04 | ₩17,938 | ₩18,473 | ₩17,938 | ₩18,473 | +2.98% | 400 |
|---|
| 2026.05.01 | ₩18,393 | ₩18,393 | ₩18,393 | ₩18,393 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩18,406 | ₩18,433 | ₩18,393 | ₩18,393 | -0.07% | 1.1천 |
|---|
| 2026.04.29 | ₩17,804 | ₩17,804 | ₩17,804 | ₩17,804 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩18,326 | ₩18,326 | ₩18,058 | ₩18,058 | -1.46% | 1.2천 |
|---|
| 2026.04.27 | ₩18,994 | ₩18,994 | ₩18,994 | ₩18,994 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩18,994 | ₩18,994 | ₩18,994 | ₩18,994 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩18,727 | ₩20,038 | ₩18,727 | ₩18,994 | +1.43% | 1.1천 |
|---|
| 2026.04.22 | ₩18,862 | ₩18,862 | ₩18,862 | ₩18,862 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩19,008 | ₩19,008 | ₩18,861 | ₩18,862 | -0.77% | 4.2천 |
|---|
| 2026.04.20 | ₩19,396 | ₩19,487 | ₩18,994 | ₩18,994 | -2.07% | 1.6천 |
|---|
| 2026.04.17 | ₩20,720 | ₩20,720 | ₩19,396 | ₩19,463 | -6.07% | 4.1천 |
|---|
| 2026.04.16 | ₩20,546 | ₩20,546 | ₩20,546 | ₩20,546 | 0.00% | 5.3천 |
|---|
| 2026.04.15 | ₩18,941 | ₩18,941 | ₩18,941 | ₩18,941 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩18,941 | ₩18,941 | ₩18,941 | ₩18,941 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩19,810 | ₩19,810 | ₩19,810 | ₩19,810 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩19,797 | ₩19,797 | ₩19,797 | ₩19,797 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩19,797 | ₩19,797 | ₩19,797 | ₩19,797 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩19,797 | ₩19,797 | ₩19,797 | ₩19,797 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩19,061 | ₩19,061 | ₩19,061 | ₩19,061 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,061 | ₩19,061 | ₩19,061 | ₩19,061 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩19,262 | ₩19,262 | ₩19,061 | ₩19,061 | -1.04% | 1.7천 |
|---|
| 2026.04.01 | ₩19,476 | ₩19,476 | ₩19,061 | ₩19,061 | -2.13% | 2.3천 |
|---|
| 2026.03.31 | ₩19,750 | ₩20,479 | ₩19,476 | ₩19,476 | -1.39% | 5.3천 |
|---|
| 2026.03.30 | ₩20,466 | ₩20,466 | ₩20,031 | ₩20,031 | -2.12% | 600 |
|---|
| 2026.03.27 | ₩19,891 | ₩19,891 | ₩19,891 | ₩19,891 | 0.00% | 800 |
|---|
| 2026.03.26 | ₩19,891 | ₩19,891 | ₩19,891 | ₩19,891 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩19,757 | ₩19,891 | ₩19,757 | ₩19,891 | +0.68% | 600 |
|---|
| 2026.03.24 | ₩20,065 | ₩20,346 | ₩19,409 | ₩20,346 | +1.40% | 500 |
|---|
| 2026.03.23 | ₩20,065 | ₩20,238 | ₩20,065 | ₩20,065 | 0.00% | 2.2천 |
|---|
| 2026.03.20 | ₩21,389 | ₩21,389 | ₩20,265 | ₩20,265 | -5.25% | 800 |
|---|
| 2026.03.19 | ₩21,389 | ₩21,389 | ₩21,335 | ₩21,389 | 0.00% | 1.5천 |
|---|
| 2026.03.18 | ₩20,560 | ₩20,560 | ₩20,519 | ₩20,519 | -0.20% | 900 |
|---|
| 2026.03.17 | ₩21,148 | ₩21,148 | ₩21,135 | ₩21,135 | -0.06% | 800 |
|---|
| 2026.03.16 | ₩21,054 | ₩21,726 | ₩21,054 | ₩21,054 | 0.00% | 2.2천 |
|---|
| 2026.03.13 | ₩21,416 | ₩21,416 | ₩21,402 | ₩21,402 | -0.06% | 700 |
|---|
| 2026.03.12 | ₩22,018 | ₩22,018 | ₩22,018 | ₩22,018 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩21,777 | ₩22,018 | ₩21,777 | ₩22,018 | +1.11% | 1.6천 |
|---|
| 2026.03.10 | ₩21,911 | ₩21,911 | ₩21,911 | ₩21,911 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩22,038 | ₩22,038 | ₩22,038 | ₩22,038 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩22,038 | ₩22,038 | ₩21,884 | ₩22,038 | 0.00% | 1.3천 |
|---|
| 2026.03.05 | ₩22,111 | ₩22,111 | ₩21,804 | ₩21,804 | -1.39% | 1.8천 |
|---|
| 2026.03.04 | ₩22,874 | ₩22,874 | ₩22,700 | ₩22,843 | -0.13% | 2.6천 |
|---|
| 2026.03.03 | ₩21,656 | ₩22,272 | ₩21,656 | ₩22,272 | +2.84% | 1천 |
|---|
| 2026.03.02 | ₩22,178 | ₩22,178 | ₩22,138 | ₩22,151 | -0.12% | 600 |
|---|
| 2026.02.27 | ₩23,088 | ₩23,088 | ₩23,088 | ₩23,088 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩23,088 | ₩23,088 | ₩23,088 | ₩23,088 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩23,088 | ₩23,088 | ₩23,088 | ₩23,088 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩23,088 | ₩23,088 | ₩23,088 | ₩23,088 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩23,088 | ₩23,088 | ₩23,088 | ₩23,088 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩23,088 | ₩23,088 | ₩23,088 | ₩23,088 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩23,235 | ₩23,275 | ₩23,088 | ₩23,088 | -0.63% | 800 |
|---|
| 2026.02.18 | ₩23,141 | ₩23,275 | ₩23,141 | ₩23,275 | +0.58% | 1천 |
|---|
| 2026.02.17 | ₩23,409 | ₩23,409 | ₩23,409 | ₩23,409 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩23,342 | ₩23,409 | ₩23,342 | ₩23,409 | +0.29% | 700 |
|---|
| 2026.02.12 | ₩22,646 | ₩22,646 | ₩22,646 | ₩22,646 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩23,332 | ₩23,343 | ₩22,646 | ₩22,646 | -2.94% | 1천 |
|---|
| 2026.02.10 | ₩22,927 | ₩23,382 | ₩22,927 | ₩23,382 | +1.98% | 600 |
|---|
| 2026.02.09 | ₩22,780 | ₩23,409 | ₩22,780 | ₩23,409 | +2.76% | 6천 |
|---|
| 2026.02.06 | ₩21,884 | ₩22,405 | ₩21,884 | ₩22,048 | +0.75% | 2.1천 |
|---|
| 2026.02.05 | ₩21,804 | ₩22,405 | ₩21,804 | ₩22,392 | +2.70% | 7.6천 |
|---|
| 2026.02.04 | ₩21,687 | ₩21,687 | ₩21,687 | ₩21,687 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩22,446 | ₩22,446 | ₩21,549 | ₩21,549 | -3.99% | 1.3천 |
|---|
| 2026.02.02 | ₩21,737 | ₩21,737 | ₩21,737 | ₩21,737 | 0.00% | 500 |
|---|
| 2026.01.30 | ₩22,727 | ₩22,727 | ₩21,496 | ₩21,496 | -5.41% | 1.3천 |
|---|
| 2026.01.29 | ₩21,616 | ₩21,643 | ₩21,616 | ₩21,643 | +0.12% | 800 |
|---|
| 2026.01.28 | ₩22,633 | ₩22,633 | ₩22,633 | ₩22,633 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩21,616 | ₩22,058 | ₩21,429 | ₩21,862 | +1.14% | 3.5천 |
|---|
| 2026.01.26 | ₩21,751 | ₩21,751 | ₩21,751 | ₩21,751 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩21,723 | ₩21,751 | ₩21,723 | ₩21,751 | +0.13% | 1.8천 |
|---|
| 2026.01.22 | ₩21,416 | ₩21,416 | ₩21,416 | ₩21,416 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩22,071 | ₩22,071 | ₩22,070 | ₩22,070 | -0.01% | 600 |
|---|
| 2026.01.20 | ₩22,285 | ₩22,298 | ₩22,232 | ₩22,232 | -0.24% | 4.2천 |
|---|
| 2026.01.16 | ₩22,071 | ₩22,111 | ₩22,058 | ₩22,111 | +0.18% | 1.6천 |
|---|
| 2026.01.15 | ₩21,837 | ₩21,837 | ₩21,804 | ₩21,817 | -0.09% | 4천 |
|---|
| 2026.01.14 | ₩21,763 | ₩21,804 | ₩21,737 | ₩21,737 | -0.12% | 2.3천 |
|---|
| 2026.01.13 | ₩21,335 | ₩21,335 | ₩21,335 | ₩21,335 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩21,268 | ₩21,402 | ₩21,268 | ₩21,335 | +0.31% | 4.9천 |
|---|
| 2026.01.09 | ₩21,482 | ₩21,482 | ₩21,175 | ₩21,175 | -1.43% | 6.7천 |
|---|
| 2026.01.08 | ₩22,178 | ₩22,178 | ₩22,178 | ₩22,178 | 0.00% | 1.1천 |
|---|
| 2026.01.07 | ₩22,004 | ₩22,472 | ₩22,004 | ₩22,472 | +2.13% | 1.3천 |
|---|
| 2026.01.06 | ₩23,489 | ₩23,489 | ₩21,870 | ₩21,870 | -6.89% | 2.7천 |
|---|
| 2026.01.05 | ₩21,951 | ₩21,951 | ₩21,951 | ₩21,951 | 0.00% | 400 |
|---|
| 2026.01.02 | ₩22,004 | ₩22,004 | ₩22,004 | ₩22,004 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩21,630 | ₩21,630 | ₩21,482 | ₩21,482 | -0.68% | 3.9천 |
|---|
| 2025.12.30 | ₩21,870 | ₩21,977 | ₩21,804 | ₩21,977 | +0.49% | 1.6천 |
|---|
| 2025.12.29 | ₩21,937 | ₩21,937 | ₩21,937 | ₩21,937 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩21,804 | ₩21,804 | ₩21,804 | ₩21,804 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩22,178 | ₩22,178 | ₩22,178 | ₩22,178 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩22,272 | ₩22,272 | ₩22,165 | ₩22,178 | -0.42% | 2천 |
|---|
| 2025.12.22 | ₩22,405 | ₩22,432 | ₩22,405 | ₩22,432 | +0.12% | 600 |
|---|
| 2025.12.19 | ₩22,740 | ₩22,740 | ₩22,740 | ₩22,740 | 0.00% | 600 |
|---|
| 2025.12.18 | ₩22,727 | ₩22,727 | ₩22,727 | ₩22,727 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩23,007 | ₩23,007 | ₩23,007 | ₩23,007 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩22,981 | ₩23,007 | ₩22,981 | ₩23,007 | +0.12% | 2.7천 |
|---|
| 2025.12.15 | ₩22,753 | ₩23,248 | ₩22,740 | ₩22,740 | -0.06% | 600 |
|---|
| 2025.12.12 | ₩23,208 | ₩23,208 | ₩23,208 | ₩23,208 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩23,208 | ₩23,389 | ₩23,208 | ₩23,208 | 0.00% | 5.2천 |
|---|
| 2025.12.10 | ₩23,086 | ₩23,141 | ₩23,086 | ₩23,141 | +0.24% | 2.3천 |
|---|
| 2025.12.09 | ₩22,339 | ₩22,339 | ₩22,339 | ₩22,339 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩23,663 | ₩23,676 | ₩23,088 | ₩23,409 | -1.07% | 5.2천 |
|---|
| 2025.12.05 | ₩24,506 | ₩24,506 | ₩24,506 | ₩24,506 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩24,465 | ₩24,519 | ₩24,465 | ₩24,506 | +0.16% | 1.2천 |
|---|
| 2025.12.03 | ₩24,078 | ₩24,078 | ₩24,078 | ₩24,078 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩24,064 | ₩24,078 | ₩24,064 | ₩24,078 | +0.06% | 700 |
|---|
| 2025.12.01 | ₩23,863 | ₩23,904 | ₩23,623 | ₩23,904 | +0.17% | 700 |
|---|
| 2025.11.28 | ₩24,439 | ₩24,479 | ₩23,810 | ₩24,479 | +0.16% | 1.5천 |
|---|
| 2025.11.26 | ₩23,941 | ₩24,479 | ₩23,422 | ₩23,971 | +0.12% | 3.3천 |
|---|
| 2025.11.25 | ₩23,807 | ₩24,479 | ₩23,756 | ₩24,479 | +2.82% | 7천 |
|---|
| 2025.11.24 | ₩23,007 | ₩23,850 | ₩23,007 | ₩23,850 | +3.66% | 2.7천 |
|---|
| 2025.11.21 | ₩23,275 | ₩23,275 | ₩23,275 | ₩23,275 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩23,275 | ₩23,275 | ₩23,275 | ₩23,275 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩23,315 | ₩23,315 | ₩22,910 | ₩23,275 | -0.17% | 1.2천 |
|---|
| 2025.11.18 | ₩23,263 | ₩23,355 | ₩22,767 | ₩23,315 | +0.22% | 3.6천 |
|---|
| 2025.11.17 | ₩23,770 | ₩23,770 | ₩23,770 | ₩23,770 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩23,756 | ₩23,770 | ₩23,756 | ₩23,770 | +0.06% | 800 |
|---|
| 2025.11.13 | ₩23,248 | ₩23,248 | ₩23,248 | ₩23,248 | 0.00% | 600 |
|---|
| 2025.11.12 | ₩23,900 | ₩23,900 | ₩23,900 | ₩23,900 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩23,900 | ₩23,900 | ₩23,900 | ₩23,900 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩23,074 | ₩23,900 | ₩23,074 | ₩23,900 | +3.58% | 800 |
|---|
| 2025.11.07 | ₩22,486 | ₩22,740 | ₩22,486 | ₩22,740 | +1.13% | 800 |
|---|
| 2025.11.06 | ₩21,977 | ₩23,141 | ₩21,977 | ₩23,141 | +5.30% | 1.9천 |
|---|
| 2025.11.05 | ₩21,804 | ₩22,098 | ₩21,804 | ₩22,098 | +1.35% | 1.6천 |
|---|
| 2025.11.04 | ₩23,315 | ₩23,315 | ₩23,315 | ₩23,315 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩23,315 | ₩23,315 | ₩23,315 | ₩23,315 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩23,315 | ₩23,315 | ₩23,315 | ₩23,315 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩23,315 | ₩23,315 | ₩23,315 | ₩23,315 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩23,315 | ₩23,315 | ₩23,315 | ₩23,315 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩23,315 | ₩23,315 | ₩23,315 | ₩23,315 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩23,409 | ₩23,409 | ₩22,339 | ₩23,315 | -0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩23,462 | ₩23,620 | ₩23,462 | ₩23,620 | +0.67% | 400 |
|---|
| 2025.10.23 | ₩23,489 | ₩23,489 | ₩23,422 | ₩23,422 | -0.28% | 600 |
|---|
| 2025.10.22 | ₩23,762 | ₩23,762 | ₩23,762 | ₩23,762 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩24,546 | ₩24,546 | ₩24,546 | ₩24,546 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩24,546 | ₩24,546 | ₩24,546 | ₩24,546 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩24,546 | ₩24,546 | ₩24,546 | ₩24,546 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩24,591 | ₩24,591 | ₩24,332 | ₩24,546 | -0.18% | 1.2천 |
|---|
| 2025.10.15 | ₩24,332 | ₩24,332 | ₩24,332 | ₩24,332 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩24,332 | ₩24,332 | ₩24,332 | ₩24,332 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩24,332 | ₩24,332 | ₩24,332 | ₩24,332 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩23,823 | ₩24,479 | ₩23,690 | ₩23,910 | +0.36% | 3천 |
|---|