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 | ₩15,884 | ₩15,884 | ₩15,884 | ₩15,884 | 0.00% | 0 |
| 2026.10.08 | ₩15,884 | ₩15,884 | ₩15,884 | ₩15,884 | 0.00% | 0 |
| 2026.10.07 | ₩15,884 | ₩15,884 | ₩15,884 | ₩15,884 | 0.00% | 0 |
| 2026.10.06 | ₩15,884 | ₩15,884 | ₩15,884 | ₩15,884 | 0.00% | 300 |
| 2026.10.05 | ₩15,884 | ₩15,884 | ₩15,884 | ₩15,884 | 0.00% | 300 |
| 2026.10.02 | ₩15,257 | ₩15,257 | ₩15,096 | ₩15,096 | -1.05% | 1.7천 |
| 2026.10.01 | ₩14,258 | ₩14,258 | ₩14,258 | ₩14,258 | 0.00% | 200 |
| 2026.09.30 | ₩15,297 | ₩15,297 | ₩15,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 900 |
| 2026.09.29 | ₩15,604 | ₩15,604 | ₩15,604 | ₩15,604 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩15,604 | ₩15,604 | ₩15,604 | ₩15,604 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩15,677 | ₩15,677 | ₩15,677 | ₩15,677 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,677 | ₩15,677 | ₩15,677 | ₩15,677 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩15,417 | ₩15,677 | ₩15,417 | ₩15,677 | +1.69% | 1천 |
|---|
| 2026.09.22 | ₩15,791 | ₩15,791 | ₩15,791 | ₩15,791 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩15,564 | ₩16,004 | ₩15,564 | ₩15,791 | +1.46% | 1.3천 |
|---|
| 2026.09.18 | ₩15,618 | ₩15,644 | ₩15,497 | ₩15,497 | -0.78% | 1.2천 |
|---|
| 2026.09.17 | ₩15,751 | ₩15,917 | ₩15,751 | ₩15,917 | +1.06% | 1.7천 |
|---|
| 2026.09.16 | ₩15,617 | ₩15,617 | ₩15,497 | ₩15,497 | -0.77% | 1.5천 |
|---|
| 2026.09.15 | ₩16,084 | ₩16,084 | ₩16,084 | ₩16,084 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩16,084 | ₩16,084 | ₩16,084 | ₩16,084 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩16,084 | ₩16,084 | ₩16,084 | ₩16,084 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩16,084 | ₩16,084 | ₩16,084 | ₩16,084 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩16,284 | ₩16,284 | ₩16,017 | ₩16,017 | -1.64% | 1.8천 |
|---|
| 2026.09.08 | ₩17,019 | ₩17,019 | ₩16,698 | ₩16,698 | -1.88% | 900 |
|---|
| 2026.09.04 | ₩16,685 | ₩16,685 | ₩16,685 | ₩16,685 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩16,965 | ₩16,965 | ₩16,685 | ₩16,685 | -1.65% | 700 |
|---|
| 2026.09.02 | ₩17,352 | ₩17,352 | ₩16,992 | ₩16,992 | -2.08% | 1.4천 |
|---|
| 2026.09.01 | ₩17,539 | ₩17,539 | ₩17,352 | ₩17,352 | -1.07% | 1.1천 |
|---|
| 2026.08.31 | ₩17,719 | ₩17,719 | ₩17,719 | ₩17,719 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩17,719 | ₩17,719 | ₩17,719 | ₩17,719 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩18,033 | ₩18,033 | ₩17,719 | ₩17,719 | -1.74% | 1.2천 |
|---|
| 2026.08.26 | ₩18,620 | ₩19,221 | ₩18,620 | ₩18,854 | +1.25% | 2천 |
|---|
| 2026.08.25 | ₩18,269 | ₩18,620 | ₩18,263 | ₩18,620 | +1.92% | 1.5천 |
|---|
| 2026.08.24 | ₩18,687 | ₩18,687 | ₩18,687 | ₩18,687 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩18,687 | ₩18,687 | ₩18,687 | ₩18,687 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩18,821 | ₩19,007 | ₩18,821 | ₩19,007 | +0.99% | 800 |
|---|
| 2026.08.19 | ₩18,821 | ₩18,821 | ₩18,821 | ₩18,821 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩18,821 | ₩18,821 | ₩18,821 | ₩18,821 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩18,821 | ₩18,821 | ₩18,821 | ₩18,821 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩18,420 | ₩18,420 | ₩18,420 | ₩18,420 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩17,699 | ₩17,699 | ₩17,699 | ₩17,699 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩18,073 | ₩18,086 | ₩17,699 | ₩17,699 | -2.07% | 500 |
|---|
| 2026.08.11 | ₩17,853 | ₩17,853 | ₩17,853 | ₩17,853 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩17,085 | ₩17,085 | ₩17,085 | ₩17,085 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩17,085 | ₩17,085 | ₩17,085 | ₩17,085 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩18,006 | ₩18,006 | ₩18,006 | ₩18,006 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩18,006 | ₩18,006 | ₩18,006 | ₩18,006 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩17,819 | ₩18,020 | ₩17,499 | ₩18,006 | +1.05% | 2.6천 |
|---|
| 2026.08.03 | ₩17,619 | ₩17,619 | ₩17,619 | ₩17,619 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩17,846 | ₩17,846 | ₩17,619 | ₩17,619 | -1.27% | 2.7천 |
|---|
| 2026.07.30 | ₩18,567 | ₩18,687 | ₩18,554 | ₩18,687 | +0.65% | 4.2천 |
|---|
| 2026.07.29 | ₩18,367 | ₩18,420 | ₩17,686 | ₩17,686 | -3.71% | 800 |
|---|
| 2026.07.28 | ₩17,512 | ₩17,512 | ₩17,512 | ₩17,512 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩17,366 | ₩17,366 | ₩17,366 | ₩17,366 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩17,606 | ₩17,606 | ₩17,606 | ₩17,606 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩17,606 | ₩17,606 | ₩17,606 | ₩17,606 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩17,379 | ₩17,379 | ₩17,379 | ₩17,379 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩17,659 | ₩17,659 | ₩17,659 | ₩17,659 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩17,352 | ₩18,086 | ₩17,352 | ₩17,659 | +1.77% | 1.5천 |
|---|
| 2026.07.17 | ₩17,793 | ₩17,793 | ₩17,793 | ₩17,793 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩18,006 | ₩18,033 | ₩17,913 | ₩17,913 | -0.52% | 3천 |
|---|
| 2026.07.15 | ₩17,059 | ₩17,059 | ₩17,059 | ₩17,059 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩16,898 | ₩16,898 | ₩16,898 | ₩16,898 | 0.00% | 1.2천 |
|---|
| 2026.07.13 | ₩16,458 | ₩16,458 | ₩16,458 | ₩16,458 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩16,458 | ₩16,458 | ₩16,458 | ₩16,458 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩16,458 | ₩16,458 | ₩16,458 | ₩16,458 | 0.00% | 400 |
|---|
| 2026.07.08 | ₩16,458 | ₩16,458 | ₩16,458 | ₩16,458 | 0.00% | 500 |
|---|
| 2026.07.07 | ₩16,471 | ₩16,471 | ₩16,471 | ₩16,471 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩16,485 | ₩16,485 | ₩16,471 | ₩16,471 | -0.08% | 1.4천 |
|---|
| 2026.07.02 | ₩16,405 | ₩16,405 | ₩16,351 | ₩16,405 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩16,551 | ₩16,551 | ₩16,551 | ₩16,551 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩16,551 | ₩16,551 | ₩16,551 | ₩16,551 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩16,551 | ₩16,551 | ₩16,551 | ₩16,551 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩16,551 | ₩16,551 | ₩16,551 | ₩16,551 | 0.00% | 600 |
|---|
| 2026.06.25 | ₩16,284 | ₩16,298 | ₩16,017 | ₩16,017 | -1.64% | 1.2천 |
|---|
| 2026.06.24 | ₩16,351 | ₩16,351 | ₩16,351 | ₩16,351 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩16,685 | ₩16,685 | ₩16,351 | ₩16,351 | -2.00% | 1.6천 |
|---|
| 2026.06.22 | ₩16,792 | ₩16,792 | ₩16,792 | ₩16,792 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩16,792 | ₩16,792 | ₩16,792 | ₩16,792 | 0.00% | 1.3천 |
|---|
| 2026.06.17 | ₩17,005 | ₩17,005 | ₩17,005 | ₩17,005 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩17,045 | ₩17,753 | ₩17,045 | ₩17,499 | +2.66% | 7.3천 |
|---|
| 2026.06.15 | ₩18,327 | ₩18,327 | ₩18,327 | ₩18,327 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩18,327 | ₩18,327 | ₩18,327 | ₩18,327 | 0.00% | 1.9천 |
|---|
| 2026.06.11 | ₩17,953 | ₩17,993 | ₩17,953 | ₩17,993 | +0.22% | 700 |
|---|
| 2026.06.10 | ₩16,952 | ₩17,966 | ₩16,952 | ₩17,487 | +3.16% | 1.4천 |
|---|
| 2026.06.09 | ₩16,965 | ₩17,472 | ₩16,952 | ₩17,472 | +2.99% | 1.5천 |
|---|
| 2026.06.08 | ₩16,965 | ₩17,019 | ₩16,952 | ₩16,965 | 0.00% | 1.8천 |
|---|
| 2026.06.05 | ₩17,673 | ₩17,673 | ₩17,326 | ₩17,326 | -1.96% | 1.2천 |
|---|
| 2026.06.04 | ₩17,886 | ₩17,886 | ₩17,886 | ₩17,886 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩17,886 | ₩17,886 | ₩17,886 | ₩17,886 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩17,886 | ₩17,886 | ₩17,886 | ₩17,886 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩17,886 | ₩17,886 | ₩17,886 | ₩17,886 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩17,886 | ₩17,886 | ₩17,886 | ₩17,886 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩17,886 | ₩18,049 | ₩17,886 | ₩17,886 | 0.00% | 4.9천 |
|---|
| 2026.05.27 | ₩18,287 | ₩18,287 | ₩17,873 | ₩17,873 | -2.26% | 1.5천 |
|---|
| 2026.05.26 | ₩18,353 | ₩18,353 | ₩18,353 | ₩18,353 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩18,353 | ₩18,353 | ₩18,353 | ₩18,353 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩18,353 | ₩18,353 | ₩18,353 | ₩18,353 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩18,353 | ₩18,353 | ₩18,353 | ₩18,353 | 0.00% | 1.2천 |
|---|
| 2026.05.19 | ₩18,687 | ₩18,687 | ₩17,819 | ₩17,819 | -4.64% | 900 |
|---|
| 2026.05.18 | ₩17,499 | ₩18,340 | ₩17,499 | ₩18,340 | +4.81% | 500 |
|---|
| 2026.05.15 | ₩19,788 | ₩19,788 | ₩19,788 | ₩19,788 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩18,687 | ₩19,788 | ₩18,687 | ₩19,788 | +5.89% | 6.9천 |
|---|
| 2026.05.13 | ₩19,354 | ₩19,354 | ₩19,234 | ₩19,234 | -0.62% | 5.1천 |
|---|
| 2026.05.12 | ₩17,900 | ₩17,900 | ₩17,900 | ₩17,900 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩17,900 | ₩17,900 | ₩17,900 | ₩17,900 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩17,913 | ₩17,913 | ₩17,900 | ₩17,900 | -0.07% | 1.3천 |
|---|
| 2026.05.07 | ₩18,126 | ₩18,126 | ₩18,126 | ₩18,126 | 0.00% | 1.2천 |
|---|
| 2026.05.06 | ₩18,046 | ₩18,207 | ₩17,779 | ₩17,779 | -1.48% | 1.2만 |
|---|
| 2026.05.05 | ₩18,447 | ₩18,447 | ₩18,420 | ₩18,420 | -0.14% | 5.3천 |
|---|
| 2026.05.04 | ₩17,900 | ₩18,433 | ₩17,900 | ₩18,433 | +2.98% | 400 |
|---|
| 2026.05.01 | ₩18,353 | ₩18,353 | ₩18,353 | ₩18,353 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩18,367 | ₩18,393 | ₩18,353 | ₩18,353 | -0.07% | 1.1천 |
|---|
| 2026.04.29 | ₩17,766 | ₩17,766 | ₩17,766 | ₩17,766 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩18,287 | ₩18,287 | ₩18,020 | ₩18,020 | -1.46% | 1.2천 |
|---|
| 2026.04.27 | ₩18,954 | ₩18,954 | ₩18,954 | ₩18,954 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩18,954 | ₩18,954 | ₩18,954 | ₩18,954 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩18,687 | ₩19,995 | ₩18,687 | ₩18,954 | +1.43% | 1.1천 |
|---|
| 2026.04.22 | ₩18,822 | ₩18,822 | ₩18,822 | ₩18,822 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩18,967 | ₩18,967 | ₩18,821 | ₩18,822 | -0.77% | 4.2천 |
|---|
| 2026.04.20 | ₩19,354 | ₩19,445 | ₩18,954 | ₩18,954 | -2.07% | 1.6천 |
|---|
| 2026.04.17 | ₩20,676 | ₩20,676 | ₩19,354 | ₩19,421 | -6.07% | 4.1천 |
|---|
| 2026.04.16 | ₩20,502 | ₩20,502 | ₩20,502 | ₩20,502 | 0.00% | 5.3천 |
|---|
| 2026.04.15 | ₩18,901 | ₩18,901 | ₩18,901 | ₩18,901 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩18,901 | ₩18,901 | ₩18,901 | ₩18,901 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩19,768 | ₩19,768 | ₩19,768 | ₩19,768 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩19,755 | ₩19,755 | ₩19,755 | ₩19,755 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩19,755 | ₩19,755 | ₩19,755 | ₩19,755 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩19,755 | ₩19,755 | ₩19,755 | ₩19,755 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩19,021 | ₩19,021 | ₩19,021 | ₩19,021 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,021 | ₩19,021 | ₩19,021 | ₩19,021 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩19,221 | ₩19,221 | ₩19,021 | ₩19,021 | -1.04% | 1.7천 |
|---|
| 2026.04.01 | ₩19,435 | ₩19,435 | ₩19,021 | ₩19,021 | -2.13% | 2.3천 |
|---|
| 2026.03.31 | ₩19,708 | ₩20,436 | ₩19,435 | ₩19,435 | -1.39% | 5.3천 |
|---|
| 2026.03.30 | ₩20,422 | ₩20,422 | ₩19,988 | ₩19,988 | -2.12% | 600 |
|---|
| 2026.03.27 | ₩19,848 | ₩19,848 | ₩19,848 | ₩19,848 | 0.00% | 800 |
|---|
| 2026.03.26 | ₩19,848 | ₩19,848 | ₩19,848 | ₩19,848 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩19,715 | ₩19,848 | ₩19,715 | ₩19,848 | +0.68% | 600 |
|---|
| 2026.03.24 | ₩20,022 | ₩20,302 | ₩19,368 | ₩20,302 | +1.40% | 500 |
|---|
| 2026.03.23 | ₩20,022 | ₩20,195 | ₩20,022 | ₩20,022 | 0.00% | 2.2천 |
|---|
| 2026.03.20 | ₩21,343 | ₩21,343 | ₩20,222 | ₩20,222 | -5.25% | 800 |
|---|
| 2026.03.19 | ₩21,343 | ₩21,343 | ₩21,290 | ₩21,343 | 0.00% | 1.5천 |
|---|
| 2026.03.18 | ₩20,516 | ₩20,516 | ₩20,476 | ₩20,476 | -0.20% | 900 |
|---|
| 2026.03.17 | ₩21,103 | ₩21,103 | ₩21,090 | ₩21,090 | -0.06% | 800 |
|---|
| 2026.03.16 | ₩21,010 | ₩21,680 | ₩21,010 | ₩21,010 | 0.00% | 2.2천 |
|---|
| 2026.03.13 | ₩21,370 | ₩21,370 | ₩21,357 | ₩21,357 | -0.06% | 700 |
|---|
| 2026.03.12 | ₩21,971 | ₩21,971 | ₩21,971 | ₩21,971 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩21,730 | ₩21,971 | ₩21,730 | ₩21,971 | +1.11% | 1.6천 |
|---|
| 2026.03.10 | ₩21,864 | ₩21,864 | ₩21,864 | ₩21,864 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩21,991 | ₩21,991 | ₩21,991 | ₩21,991 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩21,991 | ₩21,991 | ₩21,837 | ₩21,991 | 0.00% | 1.3천 |
|---|
| 2026.03.05 | ₩22,064 | ₩22,064 | ₩21,757 | ₩21,757 | -1.39% | 1.8천 |
|---|
| 2026.03.04 | ₩22,825 | ₩22,825 | ₩22,651 | ₩22,794 | -0.13% | 2.6천 |
|---|
| 2026.03.03 | ₩21,610 | ₩22,224 | ₩21,610 | ₩22,224 | +2.84% | 1천 |
|---|
| 2026.03.02 | ₩22,131 | ₩22,131 | ₩22,091 | ₩22,104 | -0.12% | 600 |
|---|
| 2026.02.27 | ₩23,038 | ₩23,038 | ₩23,038 | ₩23,038 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩23,038 | ₩23,038 | ₩23,038 | ₩23,038 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩23,038 | ₩23,038 | ₩23,038 | ₩23,038 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩23,038 | ₩23,038 | ₩23,038 | ₩23,038 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩23,038 | ₩23,038 | ₩23,038 | ₩23,038 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩23,038 | ₩23,038 | ₩23,038 | ₩23,038 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩23,185 | ₩23,225 | ₩23,038 | ₩23,038 | -0.63% | 800 |
|---|
| 2026.02.18 | ₩23,092 | ₩23,225 | ₩23,092 | ₩23,225 | +0.58% | 1천 |
|---|
| 2026.02.17 | ₩23,359 | ₩23,359 | ₩23,359 | ₩23,359 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩23,292 | ₩23,359 | ₩23,292 | ₩23,359 | +0.29% | 700 |
|---|
| 2026.02.12 | ₩22,598 | ₩22,598 | ₩22,598 | ₩22,598 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩23,283 | ₩23,293 | ₩22,598 | ₩22,598 | -2.94% | 1천 |
|---|
| 2026.02.10 | ₩22,878 | ₩23,332 | ₩22,878 | ₩23,332 | +1.98% | 600 |
|---|
| 2026.02.09 | ₩22,731 | ₩23,359 | ₩22,731 | ₩23,359 | +2.76% | 6천 |
|---|
| 2026.02.06 | ₩21,837 | ₩22,358 | ₩21,837 | ₩22,001 | +0.75% | 2.1천 |
|---|
| 2026.02.05 | ₩21,757 | ₩22,358 | ₩21,757 | ₩22,344 | +2.70% | 7.6천 |
|---|
| 2026.02.04 | ₩21,641 | ₩21,641 | ₩21,641 | ₩21,641 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩22,398 | ₩22,398 | ₩21,503 | ₩21,503 | -3.99% | 1.3천 |
|---|
| 2026.02.02 | ₩21,690 | ₩21,690 | ₩21,690 | ₩21,690 | 0.00% | 500 |
|---|
| 2026.01.30 | ₩22,678 | ₩22,678 | ₩21,450 | ₩21,450 | -5.41% | 1.3천 |
|---|
| 2026.01.29 | ₩21,570 | ₩21,597 | ₩21,570 | ₩21,597 | +0.12% | 800 |
|---|
| 2026.01.28 | ₩22,585 | ₩22,585 | ₩22,585 | ₩22,585 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩21,570 | ₩22,011 | ₩21,383 | ₩21,816 | +1.14% | 3.5천 |
|---|
| 2026.01.26 | ₩21,705 | ₩21,705 | ₩21,705 | ₩21,705 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩21,677 | ₩21,705 | ₩21,677 | ₩21,705 | +0.13% | 1.8천 |
|---|
| 2026.01.22 | ₩21,370 | ₩21,370 | ₩21,370 | ₩21,370 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩22,024 | ₩22,024 | ₩22,023 | ₩22,023 | -0.01% | 600 |
|---|
| 2026.01.20 | ₩22,238 | ₩22,251 | ₩22,184 | ₩22,184 | -0.24% | 4.2천 |
|---|
| 2026.01.16 | ₩22,024 | ₩22,064 | ₩22,011 | ₩22,064 | +0.18% | 1.6천 |
|---|
| 2026.01.15 | ₩21,790 | ₩21,790 | ₩21,757 | ₩21,770 | -0.09% | 4천 |
|---|
| 2026.01.14 | ₩21,717 | ₩21,757 | ₩21,690 | ₩21,690 | -0.12% | 2.3천 |
|---|
| 2026.01.13 | ₩21,290 | ₩21,290 | ₩21,290 | ₩21,290 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩21,223 | ₩21,357 | ₩21,223 | ₩21,290 | +0.31% | 4.9천 |
|---|
| 2026.01.09 | ₩21,437 | ₩21,437 | ₩21,130 | ₩21,130 | -1.43% | 6.7천 |
|---|
| 2026.01.08 | ₩22,131 | ₩22,131 | ₩22,131 | ₩22,131 | 0.00% | 1.1천 |
|---|
| 2026.01.07 | ₩21,957 | ₩22,424 | ₩21,957 | ₩22,424 | +2.13% | 1.3천 |
|---|
| 2026.01.06 | ₩23,439 | ₩23,439 | ₩21,824 | ₩21,824 | -6.89% | 2.7천 |
|---|
| 2026.01.05 | ₩21,904 | ₩21,904 | ₩21,904 | ₩21,904 | 0.00% | 400 |
|---|
| 2026.01.02 | ₩21,957 | ₩21,957 | ₩21,957 | ₩21,957 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩21,584 | ₩21,584 | ₩21,437 | ₩21,437 | -0.68% | 3.9천 |
|---|
| 2025.12.30 | ₩21,824 | ₩21,931 | ₩21,757 | ₩21,931 | +0.49% | 1.6천 |
|---|
| 2025.12.29 | ₩21,891 | ₩21,891 | ₩21,891 | ₩21,891 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩21,757 | ₩21,757 | ₩21,757 | ₩21,757 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩22,131 | ₩22,131 | ₩22,131 | ₩22,131 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩22,224 | ₩22,224 | ₩22,117 | ₩22,131 | -0.42% | 2천 |
|---|
| 2025.12.22 | ₩22,358 | ₩22,384 | ₩22,358 | ₩22,384 | +0.12% | 600 |
|---|
| 2025.12.19 | ₩22,691 | ₩22,691 | ₩22,691 | ₩22,691 | 0.00% | 600 |
|---|
| 2025.12.18 | ₩22,678 | ₩22,678 | ₩22,678 | ₩22,678 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩22,958 | ₩22,958 | ₩22,958 | ₩22,958 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩22,932 | ₩22,958 | ₩22,932 | ₩22,958 | +0.12% | 2.7천 |
|---|
| 2025.12.15 | ₩22,705 | ₩23,199 | ₩22,691 | ₩22,691 | -0.06% | 600 |
|---|
| 2025.12.12 | ₩23,159 | ₩23,159 | ₩23,159 | ₩23,159 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩23,159 | ₩23,339 | ₩23,159 | ₩23,159 | 0.00% | 5.2천 |
|---|
| 2025.12.10 | ₩23,037 | ₩23,092 | ₩23,037 | ₩23,092 | +0.24% | 2.3천 |
|---|
| 2025.12.09 | ₩22,291 | ₩22,291 | ₩22,291 | ₩22,291 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩23,612 | ₩23,626 | ₩23,038 | ₩23,359 | -1.07% | 5.2천 |
|---|
| 2025.12.05 | ₩24,453 | ₩24,453 | ₩24,453 | ₩24,453 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩24,413 | ₩24,467 | ₩24,413 | ₩24,453 | +0.16% | 1.2천 |
|---|
| 2025.12.03 | ₩24,026 | ₩24,026 | ₩24,026 | ₩24,026 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩24,013 | ₩24,026 | ₩24,013 | ₩24,026 | +0.06% | 700 |
|---|
| 2025.12.01 | ₩23,813 | ₩23,853 | ₩23,572 | ₩23,853 | +0.17% | 700 |
|---|
| 2025.11.28 | ₩24,387 | ₩24,427 | ₩23,759 | ₩24,427 | +0.16% | 1.5천 |
|---|
| 2025.11.26 | ₩23,890 | ₩24,427 | ₩23,372 | ₩23,919 | +0.12% | 3.3천 |
|---|
| 2025.11.25 | ₩23,757 | ₩24,427 | ₩23,706 | ₩24,427 | +2.82% | 7천 |
|---|
| 2025.11.24 | ₩22,958 | ₩23,799 | ₩22,958 | ₩23,799 | +3.66% | 2.7천 |
|---|
| 2025.11.21 | ₩23,225 | ₩23,225 | ₩23,225 | ₩23,225 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩23,225 | ₩23,225 | ₩23,225 | ₩23,225 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩23,265 | ₩23,265 | ₩22,861 | ₩23,225 | -0.17% | 1.2천 |
|---|
| 2025.11.18 | ₩23,213 | ₩23,305 | ₩22,718 | ₩23,265 | +0.22% | 3.6천 |
|---|
| 2025.11.17 | ₩23,719 | ₩23,719 | ₩23,719 | ₩23,719 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩23,706 | ₩23,719 | ₩23,706 | ₩23,719 | +0.06% | 800 |
|---|
| 2025.11.13 | ₩23,199 | ₩23,199 | ₩23,199 | ₩23,199 | 0.00% | 600 |
|---|
| 2025.11.12 | ₩23,849 | ₩23,849 | ₩23,849 | ₩23,849 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩23,849 | ₩23,849 | ₩23,849 | ₩23,849 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩23,025 | ₩23,849 | ₩23,025 | ₩23,849 | +3.58% | 800 |
|---|
| 2025.11.07 | ₩22,438 | ₩22,691 | ₩22,438 | ₩22,691 | +1.13% | 800 |
|---|
| 2025.11.06 | ₩21,931 | ₩23,092 | ₩21,931 | ₩23,092 | +5.30% | 1.9천 |
|---|
| 2025.11.05 | ₩21,757 | ₩22,051 | ₩21,757 | ₩22,051 | +1.35% | 1.6천 |
|---|
| 2025.11.04 | ₩23,265 | ₩23,265 | ₩23,265 | ₩23,265 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩23,265 | ₩23,265 | ₩23,265 | ₩23,265 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩23,265 | ₩23,265 | ₩23,265 | ₩23,265 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩23,265 | ₩23,265 | ₩23,265 | ₩23,265 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩23,265 | ₩23,265 | ₩23,265 | ₩23,265 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩23,265 | ₩23,265 | ₩23,265 | ₩23,265 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩23,359 | ₩23,359 | ₩22,291 | ₩23,265 | -0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩23,412 | ₩23,570 | ₩23,412 | ₩23,570 | +0.67% | 400 |
|---|
| 2025.10.23 | ₩23,439 | ₩23,439 | ₩23,372 | ₩23,372 | -0.28% | 600 |
|---|
| 2025.10.22 | ₩23,711 | ₩23,711 | ₩23,711 | ₩23,711 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩24,493 | ₩24,493 | ₩24,493 | ₩24,493 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩24,493 | ₩24,493 | ₩24,493 | ₩24,493 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩24,493 | ₩24,493 | ₩24,493 | ₩24,493 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩24,539 | ₩24,539 | ₩24,280 | ₩24,493 | -0.18% | 1.2천 |
|---|
| 2025.10.15 | ₩24,280 | ₩24,280 | ₩24,280 | ₩24,280 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩24,280 | ₩24,280 | ₩24,280 | ₩24,280 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩24,280 | ₩24,280 | ₩24,280 | ₩24,280 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩23,773 | ₩24,427 | ₩23,639 | ₩23,859 | +0.36% | 3천 |
|---|