시장 데이터를 불러오는 중
전체 종목
하드론 에너지 과거 주가
Hadron Energy, Inc. - Common Stock · HDRN · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hadron Energy, Inc. - Common Stock · HDRN · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,444 | ₩1,470 | ₩1,390 | ₩1,430 | -0.93% | 3.4만 |
| 2026.10.08 | ₩1,537 | ₩1,604 | ₩1,377 | ₩1,404 | -8.70% | 4.7만 |
| 2026.10.07 | ₩1,671 | ₩1,691 | ₩1,537 | ₩1,564 | -6.40% | 4.1만 |
| 2026.10.06 | ₩1,631 | ₩1,711 | ₩1,604 | ₩1,671 | +2.46% | 2.3만 |
| 2026.10.05 | ₩1,657 | ₩1,684 | ₩1,604 | ₩1,604 | -3.23% | 4.4만 |
| 2026.10.02 | ₩1,711 | ₩1,711 | ₩1,631 | ₩1,657 | -3.12% | 3.8만 |
| 2026.10.01 | ₩1,751 | ₩1,825 | ₩1,623 | ₩1,657 | -5.34% | 2.6만 |
| 2026.09.30 | ₩1,724 | ₩1,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,751 |
| +1.55% |
| 1.9만 |
| 2026.09.29 | ₩1,738 | ₩1,791 | ₩1,684 | ₩1,698 | -2.31% | 1.9만 |
|---|
| 2026.09.28 | ₩1,845 | ₩1,932 | ₩1,671 | ₩1,738 | -5.80% | 10.6만 |
|---|
| 2026.09.25 | ₩1,791 | ₩1,871 | ₩1,751 | ₩1,831 | +2.24% | 4.8만 |
|---|
| 2026.09.24 | ₩1,845 | ₩2,018 | ₩1,751 | ₩1,805 | -2.17% | 8.1만 |
|---|
| 2026.09.23 | ₩1,965 | ₩2,025 | ₩1,845 | ₩1,871 | -4.76% | 2.3만 |
|---|
| 2026.09.22 | ₩1,992 | ₩2,032 | ₩1,885 | ₩1,978 | -0.67% | 14.7만 |
|---|
| 2026.09.21 | ₩2,312 | ₩2,312 | ₩1,898 | ₩1,992 | -13.87% | 19.7만 |
|---|
| 2026.09.18 | ₩2,272 | ₩2,660 | ₩2,204 | ₩2,299 | +1.18% | 40.4만 |
|---|
| 2026.09.17 | ₩2,179 | ₩2,302 | ₩2,139 | ₩2,219 | +1.84% | 2.8만 |
|---|
| 2026.09.16 | ₩2,152 | ₩2,339 | ₩2,125 | ₩2,152 | 0.00% | 1.2만 |
|---|
| 2026.09.15 | ₩2,192 | ₩2,339 | ₩2,152 | ₩2,152 | -1.83% | 11.3만 |
|---|
| 2026.09.14 | ₩2,353 | ₩2,480 | ₩2,179 | ₩2,179 | -7.39% | 4.7만 |
|---|
| 2026.09.11 | ₩2,473 | ₩2,526 | ₩2,312 | ₩2,319 | -6.22% | 3.8만 |
|---|
| 2026.09.10 | ₩2,419 | ₩2,607 | ₩2,419 | ₩2,513 | +3.87% | 3.2만 |
|---|
| 2026.09.09 | ₩2,419 | ₩2,560 | ₩2,326 | ₩2,526 | +4.42% | 8.3만 |
|---|
| 2026.09.08 | ₩2,446 | ₩2,633 | ₩2,393 | ₩2,486 | +1.64% | 9.5만 |
|---|
| 2026.09.04 | ₩2,513 | ₩2,586 | ₩2,272 | ₩2,393 | -4.79% | 15.8만 |
|---|
| 2026.09.03 | ₩2,513 | ₩2,735 | ₩2,419 | ₩2,446 | -2.66% | 6.4만 |
|---|
| 2026.09.02 | ₩2,847 | ₩2,860 | ₩2,459 | ₩2,513 | -11.74% | 5.8만 |
|---|
| 2026.09.01 | ₩2,673 | ₩2,774 | ₩2,607 | ₩2,660 | -0.50% | 3.3만 |
|---|
| 2026.08.31 | ₩2,607 | ₩2,747 | ₩2,553 | ₩2,647 | +1.54% | 8.4만 |
|---|
| 2026.08.28 | ₩2,927 | ₩2,975 | ₩2,580 | ₩2,633 | -10.05% | 9.9만 |
|---|
| 2026.08.27 | ₩3,048 | ₩3,569 | ₩2,901 | ₩2,967 | -2.63% | 17.5만 |
|---|
| 2026.08.26 | ₩2,780 | ₩2,994 | ₩2,767 | ₩2,847 | +2.40% | 11.3만 |
|---|
| 2026.08.25 | ₩2,526 | ₩2,807 | ₩2,520 | ₩2,767 | +9.52% | 13.8만 |
|---|
| 2026.08.24 | ₩2,513 | ₩2,580 | ₩2,461 | ₩2,513 | 0.00% | 2.7만 |
|---|
| 2026.08.21 | ₩2,422 | ₩2,526 | ₩2,422 | ₩2,500 | +3.20% | 2.3만 |
|---|
| 2026.08.20 | ₩2,473 | ₩2,504 | ₩2,459 | ₩2,473 | 0.00% | 7천 |
|---|
| 2026.08.19 | ₩2,486 | ₩2,486 | ₩2,406 | ₩2,459 | -1.08% | 3만 |
|---|
| 2026.08.18 | ₩2,446 | ₩2,524 | ₩2,419 | ₩2,433 | -0.55% | 2.8만 |
|---|
| 2026.08.17 | ₩2,553 | ₩2,553 | ₩2,406 | ₩2,433 | -4.71% | 5만 |
|---|
| 2026.08.14 | ₩2,513 | ₩2,540 | ₩2,446 | ₩2,526 | +0.53% | 5.4만 |
|---|
| 2026.08.13 | ₩2,553 | ₩2,637 | ₩2,419 | ₩2,486 | -2.62% | 6.1만 |
|---|
| 2026.08.12 | ₩2,566 | ₩2,727 | ₩2,486 | ₩2,526 | -1.56% | 12.6만 |
|---|
| 2026.08.11 | ₩2,419 | ₩2,660 | ₩2,419 | ₩2,459 | +1.66% | 7.6만 |
|---|
| 2026.08.10 | ₩2,406 | ₩2,660 | ₩2,307 | ₩2,446 | +1.67% | 15.8만 |
|---|
| 2026.08.07 | ₩2,232 | ₩2,406 | ₩2,219 | ₩2,299 | +2.99% | 4.7만 |
|---|
| 2026.08.06 | ₩2,286 | ₩2,286 | ₩2,206 | ₩2,232 | -2.34% | 3.1만 |
|---|
| 2026.08.05 | ₩2,246 | ₩2,433 | ₩2,139 | ₩2,246 | 0.00% | 8.7만 |
|---|
| 2026.08.04 | ₩1,965 | ₩2,192 | ₩1,965 | ₩2,192 | +11.56% | 7.8만 |
|---|
| 2026.08.03 | ₩2,125 | ₩2,125 | ₩1,938 | ₩1,965 | -7.55% | 4.2만 |
|---|
| 2026.07.31 | ₩2,005 | ₩2,058 | ₩1,978 | ₩2,045 | +2.00% | 7.3만 |
|---|
| 2026.07.30 | ₩2,192 | ₩2,353 | ₩1,591 | ₩2,018 | -7.93% | 26만 |
|---|
| 2026.07.29 | ₩2,206 | ₩2,219 | ₩2,119 | ₩2,152 | -2.42% | 4만 |
|---|
| 2026.07.28 | ₩2,219 | ₩2,232 | ₩2,058 | ₩2,165 | -2.41% | 6.3만 |
|---|
| 2026.07.27 | ₩2,339 | ₩2,406 | ₩2,152 | ₩2,199 | -6.00% | 9.1만 |
|---|
| 2026.07.24 | ₩2,647 | ₩2,647 | ₩2,206 | ₩2,279 | -13.89% | 21.9만 |
|---|
| 2026.07.23 | ₩2,620 | ₩2,727 | ₩2,593 | ₩2,660 | +1.53% | 3.9만 |
|---|
| 2026.07.22 | ₩2,566 | ₩2,727 | ₩2,566 | ₩2,607 | +1.56% | 4.9만 |
|---|
| 2026.07.21 | ₩2,700 | ₩2,727 | ₩2,633 | ₩2,647 | -1.98% | 6.3만 |
|---|
| 2026.07.20 | ₩2,700 | ₩2,774 | ₩2,607 | ₩2,673 | -0.99% | 3.2만 |
|---|
| 2026.07.17 | ₩2,660 | ₩2,700 | ₩2,553 | ₩2,673 | +0.50% | 4만 |
|---|
| 2026.07.16 | ₩2,647 | ₩2,700 | ₩2,573 | ₩2,673 | +1.01% | 12.3만 |
|---|
| 2026.07.15 | ₩2,593 | ₩2,627 | ₩2,339 | ₩2,607 | +0.52% | 8.7만 |
|---|
| 2026.07.14 | ₩2,713 | ₩2,759 | ₩2,540 | ₩2,607 | -3.94% | 13만 |
|---|
| 2026.07.13 | ₩2,687 | ₩2,700 | ₩2,513 | ₩2,607 | -2.99% | 8.5만 |
|---|
| 2026.07.10 | ₩2,713 | ₩2,727 | ₩2,513 | ₩2,600 | -4.19% | 2.2만 |
|---|
| 2026.07.09 | ₩2,553 | ₩2,791 | ₩2,473 | ₩2,513 | -1.57% | 3.4만 |
|---|
| 2026.07.08 | ₩2,660 | ₩2,673 | ₩2,540 | ₩2,566 | -3.52% | 4.6만 |
|---|
| 2026.07.07 | ₩2,713 | ₩2,792 | ₩2,620 | ₩2,687 | -0.99% | 3.6만 |
|---|
| 2026.07.06 | ₩2,673 | ₩2,927 | ₩2,673 | ₩2,767 | +3.50% | 2.4만 |
|---|
| 2026.07.02 | ₩2,887 | ₩3,061 | ₩2,673 | ₩2,673 | -7.41% | 3.7만 |
|---|
| 2026.07.01 | ₩2,894 | ₩3,128 | ₩2,740 | ₩2,834 | -2.08% | 8.5만 |
|---|
| 2026.06.30 | ₩2,607 | ₩2,807 | ₩2,553 | ₩2,713 | +4.10% | 8.1만 |
|---|
| 2026.06.29 | ₩2,419 | ₩2,643 | ₩2,406 | ₩2,540 | +4.97% | 15.4만 |
|---|
| 2026.06.26 | ₩2,486 | ₩2,526 | ₩2,286 | ₩2,419 | -2.69% | 7.8만 |
|---|
| 2026.06.25 | ₩2,834 | ₩2,994 | ₩2,419 | ₩2,553 | -9.91% | 12.3만 |
|---|
| 2026.06.24 | ₩2,874 | ₩3,128 | ₩2,687 | ₩2,727 | -5.12% | 7.2만 |
|---|
| 2026.06.23 | ₩3,128 | ₩3,128 | ₩2,687 | ₩2,820 | -9.83% | 12.2만 |
|---|
| 2026.06.22 | ₩3,422 | ₩3,509 | ₩3,008 | ₩3,128 | -8.59% | 12만 |
|---|
| 2026.06.18 | ₩3,502 | ₩3,594 | ₩3,395 | ₩3,449 | -1.53% | 8.2만 |
|---|
| 2026.06.17 | ₩3,582 | ₩3,676 | ₩3,435 | ₩3,489 | -2.61% | 20.1만 |
|---|
| 2026.06.16 | ₩3,609 | ₩3,930 | ₩3,368 | ₩3,515 | -2.59% | 26.3만 |
|---|
| 2026.06.15 | ₩3,970 | ₩3,970 | ₩3,609 | ₩3,622 | -8.75% | 11.6만 |
|---|
| 2026.06.12 | ₩3,876 | ₩4,197 | ₩3,656 | ₩3,656 | -5.69% | 13.8만 |
|---|
| 2026.06.11 | ₩3,890 | ₩4,291 | ₩3,876 | ₩3,916 | +0.69% | 11.1만 |
|---|
| 2026.06.10 | ₩3,743 | ₩3,983 | ₩3,729 | ₩3,930 | +5.00% | 5.8만 |
|---|
| 2026.06.09 | ₩3,876 | ₩3,997 | ₩3,624 | ₩3,863 | -0.34% | 9.5만 |
|---|
| 2026.06.08 | ₩3,756 | ₩3,957 | ₩3,475 | ₩3,850 | +2.49% | 12만 |
|---|
| 2026.06.05 | ₩3,903 | ₩3,903 | ₩3,449 | ₩3,556 | -8.90% | 11.1만 |
|---|
| 2026.06.04 | ₩3,676 | ₩3,957 | ₩3,355 | ₩3,876 | +5.45% | 12.7만 |
|---|
| 2026.06.03 | ₩3,930 | ₩4,037 | ₩3,509 | ₩3,649 | -7.14% | 17.3만 |
|---|
| 2026.06.02 | ₩4,037 | ₩4,144 | ₩3,836 | ₩3,916 | -2.98% | 17.7만 |
|---|
| 2026.06.01 | ₩3,983 | ₩4,331 | ₩3,502 | ₩4,010 | +0.67% | 38.6만 |
|---|
| 2026.05.29 | ₩4,144 | ₩4,264 | ₩3,769 | ₩3,983 | -3.87% | 40.4만 |
|---|
| 2026.05.28 | ₩5,186 | ₩5,196 | ₩3,957 | ₩4,023 | -22.42% | 50.4만 |
|---|
| 2026.05.27 | ₩5,507 | ₩5,748 | ₩5,200 | ₩5,347 | -2.91% | 17.3만 |
|---|
| 2026.05.26 | ₩6,479 | ₩7,218 | ₩4,612 | ₩5,400 | -16.65% | 42만 |
|---|
| 2026.05.22 | ₩6,777 | ₩7,325 | ₩6,483 | ₩6,897 | +1.78% | 15.3만 |
|---|
| 2026.05.21 | ₩7,031 | ₩7,338 | ₩6,483 | ₩6,884 | -2.09% | 23.6만 |
|---|
| 2026.05.20 | ₩6,470 | ₩7,151 | ₩6,470 | ₩6,897 | +6.61% | 8만 |
|---|
| 2026.05.19 | ₩6,416 | ₩6,550 | ₩6,363 | ₩6,483 | +1.04% | 4.1만 |
|---|
| 2026.05.18 | ₩6,510 | ₩6,550 | ₩6,282 | ₩6,456 | -0.82% | 1.2만 |
|---|
| 2026.05.15 | ₩6,657 | ₩6,697 | ₩6,429 | ₩6,470 | -2.81% | 7.7만 |
|---|
| 2026.05.14 | ₩7,258 | ₩7,352 | ₩6,576 | ₩6,657 | -8.29% | 13.8만 |
|---|
| 2026.05.13 | ₩6,630 | ₩7,753 | ₩6,296 | ₩7,499 | +13.10% | 9.6만 |
|---|
| 2026.05.12 | ₩7,352 | ₩7,419 | ₩5,574 | ₩6,376 | -13.27% | 8만 |
|---|
| 2026.05.11 | ₩7,860 | ₩8,354 | ₩7,298 | ₩7,378 | -6.12% | 4만 |
|---|
| 2026.05.08 | ₩8,782 | ₩9,357 | ₩7,646 | ₩7,753 | -11.72% | 7.8만 |
|---|
| 2026.05.07 | ₩9,998 | ₩10,025 | ₩8,835 | ₩9,009 | -9.89% | 5만 |
|---|
| 2026.05.06 | ₩12,458 | ₩12,471 | ₩9,263 | ₩9,357 | -24.89% | 8.5만 |
|---|
| 2026.05.05 | ₩14,169 | ₩14,196 | ₩10,927 | ₩11,121 | -21.51% | 5.4만 |
|---|
| 2026.05.04 | ₩14,276 | ₩14,356 | ₩14,229 | ₩14,316 | +0.28% | 175.4만 |
|---|
| 2026.05.01 | ₩14,343 | ₩14,356 | ₩14,276 | ₩14,302 | -0.28% | 1.8만 |
|---|
| 2026.04.30 | ₩14,356 | ₩14,369 | ₩14,262 | ₩14,343 | -0.09% | 11.4만 |
|---|
| 2026.04.29 | ₩14,316 | ₩14,343 | ₩14,276 | ₩14,276 | -0.28% | 1.5만 |
|---|
| 2026.04.28 | ₩14,262 | ₩14,356 | ₩14,262 | ₩14,276 | +0.09% | 4.2만 |
|---|
| 2026.04.27 | ₩14,262 | ₩14,289 | ₩14,262 | ₩14,262 | 0.00% | 3.1천 |
|---|
| 2026.04.24 | ₩14,289 | ₩14,316 | ₩14,276 | ₩14,289 | 0.00% | 3.6천 |
|---|
| 2026.04.23 | ₩14,297 | ₩14,329 | ₩14,280 | ₩14,316 | +0.13% | 7.9천 |
|---|
| 2026.04.22 | ₩14,309 | ₩14,309 | ₩14,262 | ₩14,302 | -0.05% | 29.8만 |
|---|
| 2026.04.21 | ₩14,302 | ₩14,302 | ₩14,276 | ₩14,302 | 0.00% | 43.2만 |
|---|
| 2026.04.20 | ₩14,276 | ₩14,276 | ₩14,249 | ₩14,276 | 0.00% | 7.9만 |
|---|
| 2026.04.17 | ₩14,276 | ₩14,282 | ₩14,276 | ₩14,276 | 0.00% | 8.8천 |
|---|
| 2026.04.16 | ₩14,296 | ₩14,309 | ₩14,276 | ₩14,289 | -0.05% | 12.6만 |
|---|
| 2026.04.15 | ₩14,262 | ₩14,262 | ₩14,249 | ₩14,249 | -0.09% | 21.6만 |
|---|
| 2026.04.14 | ₩14,209 | ₩14,276 | ₩14,209 | ₩14,276 | +0.47% | 8.1천 |
|---|
| 2026.04.13 | ₩14,236 | ₩14,276 | ₩14,236 | ₩14,276 | +0.28% | 6.3천 |
|---|
| 2026.04.10 | ₩14,302 | ₩14,302 | ₩14,236 | ₩14,249 | -0.37% | 1.8만 |
|---|
| 2026.04.09 | ₩14,236 | ₩14,249 | ₩14,236 | ₩14,249 | +0.09% | 1.1천 |
|---|
| 2026.04.08 | ₩14,236 | ₩14,249 | ₩14,236 | ₩14,242 | +0.05% | 6.7천 |
|---|
| 2026.04.07 | ₩14,236 | ₩14,262 | ₩14,236 | ₩14,242 | +0.05% | 3.2만 |
|---|
| 2026.04.06 | ₩14,222 | ₩14,242 | ₩14,222 | ₩14,236 | +0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩14,222 | ₩14,230 | ₩14,222 | ₩14,222 | 0.00% | 1.4만 |
|---|
| 2026.04.01 | ₩14,229 | ₩14,236 | ₩14,222 | ₩14,222 | -0.05% | 4.3천 |
|---|
| 2026.03.31 | ₩14,229 | ₩14,236 | ₩14,222 | ₩14,236 | +0.05% | 1.3만 |
|---|
| 2026.03.30 | ₩14,242 | ₩14,242 | ₩14,222 | ₩14,222 | -0.14% | 12.8만 |
|---|
| 2026.03.27 | ₩14,222 | ₩14,249 | ₩14,222 | ₩14,229 | +0.05% | 18.8만 |
|---|
| 2026.03.26 | ₩14,236 | ₩14,236 | ₩14,209 | ₩14,222 | -0.09% | 13.4만 |
|---|
| 2026.03.25 | ₩14,236 | ₩14,256 | ₩14,222 | ₩14,249 | +0.09% | 9.2천 |
|---|
| 2026.03.24 | ₩14,236 | ₩14,236 | ₩14,222 | ₩14,236 | 0.00% | 4.9만 |
|---|
| 2026.03.23 | ₩14,236 | ₩14,246 | ₩14,209 | ₩14,236 | 0.00% | 257.2만 |
|---|
| 2026.03.20 | ₩14,236 | ₩14,249 | ₩14,236 | ₩14,242 | +0.05% | 2.1천 |
|---|
| 2026.03.19 | ₩14,249 | ₩14,249 | ₩14,236 | ₩14,236 | -0.09% | 8.5천 |
|---|
| 2026.03.18 | ₩14,222 | ₩14,276 | ₩14,222 | ₩14,249 | +0.19% | 14.2만 |
|---|
| 2026.03.17 | ₩14,196 | ₩14,222 | ₩14,196 | ₩14,222 | +0.19% | 10.7만 |
|---|
| 2026.03.16 | ₩14,196 | ₩14,209 | ₩14,186 | ₩14,209 | +0.09% | 1.5만 |
|---|
| 2026.03.13 | ₩14,209 | ₩14,209 | ₩14,182 | ₩14,209 | 0.00% | 3.1만 |
|---|
| 2026.03.12 | ₩14,208 | ₩14,209 | ₩14,196 | ₩14,209 | +0.01% | 25.1만 |
|---|
| 2026.03.11 | ₩14,169 | ₩14,209 | ₩14,169 | ₩14,209 | +0.28% | 4.3만 |
|---|
| 2026.03.10 | ₩14,196 | ₩14,209 | ₩14,169 | ₩14,209 | +0.09% | 5.7천 |
|---|
| 2026.03.09 | ₩14,169 | ₩14,196 | ₩14,169 | ₩14,196 | +0.19% | 1.7만 |
|---|
| 2026.03.06 | ₩14,182 | ₩14,196 | ₩14,169 | ₩14,182 | 0.00% | 7.7만 |
|---|
| 2026.03.05 | ₩14,169 | ₩14,175 | ₩14,129 | ₩14,129 | -0.28% | 7.3천 |
|---|
| 2026.03.04 | ₩14,155 | ₩14,182 | ₩14,155 | ₩14,169 | +0.09% | 1.3만 |
|---|
| 2026.03.03 | ₩14,162 | ₩14,182 | ₩14,142 | ₩14,155 | -0.05% | 31.5만 |
|---|
| 2026.03.02 | ₩14,182 | ₩14,182 | ₩14,155 | ₩14,182 | 0.00% | 10.7만 |
|---|
| 2026.02.27 | ₩14,169 | ₩14,182 | ₩14,169 | ₩14,169 | 0.00% | 11.5만 |
|---|
| 2026.02.26 | ₩14,169 | ₩14,182 | ₩14,169 | ₩14,169 | 0.00% | 5만 |
|---|
| 2026.02.25 | ₩14,222 | ₩14,222 | ₩14,169 | ₩14,182 | -0.28% | 11.6만 |
|---|
| 2026.02.24 | ₩14,209 | ₩14,209 | ₩14,169 | ₩14,196 | -0.09% | 3.5만 |
|---|
| 2026.02.23 | ₩14,222 | ₩14,222 | ₩14,155 | ₩14,196 | -0.19% | 1.3만 |
|---|
| 2026.02.20 | ₩14,155 | ₩14,182 | ₩14,155 | ₩14,182 | +0.19% | 3.3만 |
|---|
| 2026.02.19 | ₩14,169 | ₩14,189 | ₩14,142 | ₩14,182 | +0.09% | 61.1만 |
|---|
| 2026.02.18 | ₩14,142 | ₩14,161 | ₩14,142 | ₩14,142 | 0.00% | 12.1만 |
|---|
| 2026.02.17 | ₩14,142 | ₩14,169 | ₩14,135 | ₩14,149 | +0.05% | 14.8만 |
|---|
| 2026.02.13 | ₩14,155 | ₩14,169 | ₩14,155 | ₩14,155 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩14,155 | ₩14,169 | ₩14,135 | ₩14,155 | 0.00% | 11.5만 |
|---|
| 2026.02.11 | ₩14,155 | ₩14,178 | ₩14,155 | ₩14,162 | +0.05% | 1.7만 |
|---|
| 2026.02.10 | ₩14,182 | ₩14,182 | ₩14,142 | ₩14,169 | -0.09% | 85.8만 |
|---|
| 2026.02.09 | ₩14,102 | ₩14,169 | ₩14,102 | ₩14,155 | +0.38% | 128.4만 |
|---|
| 2026.02.06 | ₩14,169 | ₩14,169 | ₩14,127 | ₩14,155 | -0.09% | 2.3만 |
|---|
| 2026.02.05 | ₩14,102 | ₩14,149 | ₩14,102 | ₩14,142 | +0.28% | 86만 |
|---|
| 2026.02.04 | ₩14,115 | ₩14,135 | ₩14,102 | ₩14,115 | 0.00% | 2.8만 |
|---|
| 2026.02.03 | ₩14,149 | ₩14,155 | ₩14,129 | ₩14,129 | -0.14% | 2만 |
|---|
| 2026.02.02 | ₩14,169 | ₩14,169 | ₩14,141 | ₩14,149 | -0.14% | 4.4만 |
|---|
| 2026.01.30 | ₩14,102 | ₩14,155 | ₩14,102 | ₩14,141 | +0.27% | 2천 |
|---|
| 2026.01.29 | ₩14,106 | ₩14,142 | ₩14,106 | ₩14,129 | +0.16% | 38.6만 |
|---|
| 2026.01.28 | ₩14,135 | ₩14,135 | ₩14,102 | ₩14,115 | -0.14% | 2.2만 |
|---|
| 2026.01.27 | ₩14,115 | ₩14,115 | ₩14,102 | ₩14,102 | -0.09% | 7천 |
|---|
| 2026.01.26 | ₩14,102 | ₩14,135 | ₩14,089 | ₩14,102 | 0.00% | 2.6만 |
|---|
| 2026.01.23 | ₩14,155 | ₩14,155 | ₩14,102 | ₩14,102 | -0.38% | 3.6만 |
|---|
| 2026.01.22 | ₩14,115 | ₩14,142 | ₩14,089 | ₩14,122 | +0.05% | 108.2만 |
|---|
| 2026.01.21 | ₩14,097 | ₩14,115 | ₩14,089 | ₩14,089 | -0.06% | 12만 |
|---|
| 2026.01.20 | ₩14,102 | ₩14,129 | ₩14,075 | ₩14,095 | -0.05% | 10.9만 |
|---|
| 2026.01.16 | ₩14,062 | ₩14,129 | ₩14,049 | ₩14,129 | +0.48% | 4.6만 |
|---|
| 2026.01.15 | ₩14,039 | ₩14,115 | ₩14,035 | ₩14,102 | +0.45% | 7.9만 |
|---|
| 2026.01.14 | ₩14,075 | ₩14,089 | ₩14,035 | ₩14,075 | 0.00% | 5.1만 |
|---|
| 2026.01.13 | ₩14,049 | ₩14,102 | ₩14,035 | ₩14,075 | +0.19% | 7.2만 |
|---|
| 2026.01.12 | ₩14,169 | ₩14,169 | ₩14,062 | ₩14,075 | -0.66% | 8.6만 |
|---|
| 2026.01.09 | ₩14,196 | ₩14,343 | ₩14,102 | ₩14,115 | -0.56% | 61.3만 |
|---|
| 2026.01.08 | ₩14,077 | ₩14,129 | ₩14,075 | ₩14,129 | +0.37% | 11.1만 |
|---|
| 2026.01.07 | ₩14,089 | ₩14,155 | ₩14,075 | ₩14,102 | +0.09% | 20.3만 |
|---|
| 2026.01.06 | ₩14,062 | ₩14,169 | ₩14,062 | ₩14,142 | +0.57% | 10.4만 |
|---|
| 2026.01.05 | ₩14,049 | ₩14,089 | ₩14,035 | ₩14,089 | +0.29% | 4.4만 |
|---|
| 2026.01.02 | ₩14,035 | ₩14,089 | ₩14,035 | ₩14,089 | +0.38% | 13.2만 |
|---|
| 2025.12.31 | ₩14,062 | ₩14,095 | ₩14,049 | ₩14,089 | +0.19% | 9.9만 |
|---|
| 2025.12.30 | ₩14,035 | ₩14,075 | ₩14,008 | ₩14,075 | +0.29% | 11.4만 |
|---|
| 2025.12.29 | ₩14,049 | ₩14,069 | ₩14,035 | ₩14,062 | +0.10% | 3.4만 |
|---|
| 2025.12.26 | ₩14,035 | ₩14,089 | ₩14,035 | ₩14,069 | +0.24% | 7.6만 |
|---|
| 2025.12.24 | ₩14,022 | ₩14,075 | ₩14,022 | ₩14,062 | +0.29% | 4.5만 |
|---|
| 2025.12.23 | ₩14,049 | ₩14,062 | ₩14,022 | ₩14,049 | 0.00% | 5.5만 |
|---|
| 2025.12.22 | ₩14,035 | ₩14,075 | ₩14,035 | ₩14,062 | +0.19% | 2.2만 |
|---|
| 2025.12.19 | ₩14,035 | ₩14,049 | ₩14,035 | ₩14,035 | 0.00% | 5.1만 |
|---|
| 2025.12.18 | ₩14,062 | ₩14,075 | ₩14,049 | ₩14,055 | -0.05% | 6.3천 |
|---|
| 2025.12.17 | ₩14,049 | ₩14,075 | ₩14,049 | ₩14,049 | 0.00% | 3.4만 |
|---|
| 2025.12.16 | ₩14,035 | ₩14,075 | ₩14,035 | ₩14,062 | +0.19% | 33.4만 |
|---|
| 2025.12.15 | ₩14,008 | ₩14,049 | ₩14,008 | ₩14,035 | +0.19% | 20.3만 |
|---|
| 2025.12.12 | ₩14,008 | ₩14,022 | ₩13,995 | ₩14,008 | 0.00% | 5.7만 |
|---|
| 2025.12.11 | ₩14,022 | ₩14,049 | ₩14,008 | ₩14,035 | +0.10% | 3.1만 |
|---|
| 2025.12.10 | ₩14,022 | ₩14,049 | ₩14,022 | ₩14,035 | +0.10% | 6.1만 |
|---|
| 2025.12.09 | ₩14,040 | ₩14,049 | ₩14,022 | ₩14,022 | -0.13% | 5.4만 |
|---|
| 2025.12.08 | ₩14,008 | ₩14,075 | ₩14,008 | ₩14,035 | +0.19% | 8.4만 |
|---|
| 2025.12.05 | ₩14,049 | ₩14,049 | ₩14,008 | ₩14,008 | -0.29% | 3.2만 |
|---|
| 2025.12.04 | ₩14,022 | ₩14,169 | ₩14,008 | ₩14,008 | -0.10% | 2.5만 |
|---|
| 2025.12.03 | ₩14,008 | ₩14,022 | ₩14,008 | ₩14,015 | +0.05% | 2.2만 |
|---|
| 2025.12.02 | ₩13,995 | ₩14,062 | ₩13,995 | ₩14,022 | +0.19% | 9.9만 |
|---|
| 2025.12.01 | ₩14,035 | ₩14,035 | ₩13,995 | ₩13,995 | -0.29% | 11.8만 |
|---|
| 2025.11.28 | ₩14,035 | ₩14,069 | ₩14,008 | ₩14,022 | -0.10% | 1.3만 |
|---|
| 2025.11.26 | ₩14,008 | ₩14,035 | ₩14,008 | ₩14,015 | +0.05% | 3만 |
|---|
| 2025.11.25 | ₩14,022 | ₩14,022 | ₩13,995 | ₩14,008 | -0.10% | 7.8만 |
|---|
| 2025.11.24 | ₩14,008 | ₩14,075 | ₩13,995 | ₩14,008 | 0.00% | 2.1만 |
|---|
| 2025.11.21 | ₩13,982 | ₩14,015 | ₩13,982 | ₩13,995 | +0.10% | 5.9만 |
|---|
| 2025.11.20 | ₩14,089 | ₩14,089 | ₩13,988 | ₩13,995 | -0.66% | 39.7만 |
|---|
| 2025.11.19 | ₩13,995 | ₩14,049 | ₩13,995 | ₩14,008 | +0.10% | 8.7만 |
|---|
| 2025.11.18 | ₩14,035 | ₩14,049 | ₩13,995 | ₩14,008 | -0.19% | 9.1만 |
|---|
| 2025.11.17 | ₩14,022 | ₩14,102 | ₩14,008 | ₩14,035 | +0.10% | 11.3만 |
|---|
| 2025.11.14 | ₩14,008 | ₩14,078 | ₩13,995 | ₩14,062 | +0.38% | 13.2만 |
|---|
| 2025.11.13 | ₩14,049 | ₩14,082 | ₩14,035 | ₩14,035 | -0.10% | 24.7만 |
|---|
| 2025.11.12 | ₩14,102 | ₩14,142 | ₩14,035 | ₩14,075 | -0.19% | 36.8만 |
|---|
| 2025.11.11 | ₩14,081 | ₩14,155 | ₩14,062 | ₩14,109 | +0.20% | 14.5만 |
|---|
| 2025.11.10 | ₩14,115 | ₩14,119 | ₩14,062 | ₩14,102 | -0.09% | 39.7만 |
|---|
| 2025.11.07 | ₩14,169 | ₩14,169 | ₩14,089 | ₩14,115 | -0.38% | 37.6만 |
|---|
| 2025.11.06 | ₩14,289 | ₩14,289 | ₩14,115 | ₩14,142 | -1.03% | 18.7만 |
|---|
| 2025.11.05 | ₩14,182 | ₩14,216 | ₩14,129 | ₩14,169 | -0.09% | 15.8만 |
|---|
| 2025.11.04 | ₩14,209 | ₩14,262 | ₩14,089 | ₩14,169 | -0.28% | 54.9만 |
|---|
| 2025.11.03 | ₩14,556 | ₩14,556 | ₩14,262 | ₩14,316 | -1.65% | 59.1만 |
|---|
| 2025.10.31 | ₩14,556 | ₩14,570 | ₩14,436 | ₩14,436 | -0.83% | 15.1만 |
|---|
| 2025.10.30 | ₩14,436 | ₩14,503 | ₩14,396 | ₩14,490 | +0.37% | 18.4만 |
|---|
| 2025.10.29 | ₩14,597 | ₩14,597 | ₩14,396 | ₩14,476 | -0.82% | 34.6만 |
|---|
| 2025.10.28 | ₩14,583 | ₩14,650 | ₩14,503 | ₩14,583 | 0.00% | 66.1만 |
|---|
| 2025.10.27 | ₩14,597 | ₩14,670 | ₩14,530 | ₩14,583 | -0.09% | 20.4만 |
|---|
| 2025.10.24 | ₩14,703 | ₩14,810 | ₩14,476 | ₩14,570 | -0.91% | 33.8만 |
|---|
| 2025.10.23 | ₩14,637 | ₩14,770 | ₩14,570 | ₩14,610 | -0.18% | 105.9만 |
|---|
| 2025.10.22 | ₩14,570 | ₩14,597 | ₩14,436 | ₩14,490 | -0.55% | 87.5만 |
|---|
| 2025.10.21 | ₩14,570 | ₩14,703 | ₩14,476 | ₩14,597 | +0.18% | 45.4만 |
|---|
| 2025.10.20 | ₩15,252 | ₩15,312 | ₩14,503 | ₩14,543 | -4.65% | 74.3만 |
|---|
| 2025.10.17 | ₩14,583 | ₩15,252 | ₩14,583 | ₩15,171 | +4.03% | 98.1만 |
|---|
| 2025.10.16 | ₩15,439 | ₩15,505 | ₩14,610 | ₩14,797 | -4.16% | 221.4만 |
|---|
| 2025.10.15 | ₩16,642 | ₩16,709 | ₩15,439 | ₩15,666 | -5.86% | 274.4만 |
|---|
| 2025.10.14 | ₩14,677 | ₩15,860 | ₩14,570 | ₩15,546 | +5.92% | 387.4만 |
|---|
| 2025.10.13 | ₩14,503 | ₩14,597 | ₩14,409 | ₩14,597 | +0.65% | 95.1만 |
|---|
| 2025.10.10 | ₩14,703 | ₩14,784 | ₩14,369 | ₩14,463 | -1.64% | 173.3만 |
|---|