시장 데이터를 불러오는 중
전체 종목
High Tide Inc. - Common Shares 과거 주가
High Tide Inc. - Common Shares · HITI · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
High Tide Inc. - Common Shares · HITI · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,471 | ₩3,524 | ₩3,430 | ₩3,497 | +0.77% | 35.9만 |
| 2026.10.08 | ₩3,658 | ₩3,658 | ₩3,357 | ₩3,457 | -5.49% | 97.1만 |
| 2026.10.07 | ₩3,605 | ₩3,725 | ₩3,605 | ₩3,658 | +1.49% | 65.8만 |
| 2026.10.06 | ₩3,672 | ₩3,685 | ₩3,605 | ₩3,645 | -0.73% | 56.4만 |
| 2026.10.05 | ₩3,524 | ₩3,672 | ₩3,524 | ₩3,658 | +3.80% | 53.9만 |
| 2026.10.02 | ₩3,578 | ₩3,605 | ₩3,484 | ₩3,524 | -1.50% | 50만 |
| 2026.10.01 | ₩3,658 | ₩3,658 | ₩3,571 | ₩3,578 | -2.20% | 42.6만 |
| 2026.09.30 | ₩3,631 | ₩3,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,658 |
| +0.74% |
| 123.7만 |
| 2026.09.29 | ₩3,712 | ₩3,792 | ₩3,712 | ₩3,752 | +1.08% | 58만 |
|---|
| 2026.09.28 | ₩3,698 | ₩3,819 | ₩3,618 | ₩3,765 | +1.81% | 83.9만 |
|---|
| 2026.09.25 | ₩3,618 | ₩3,765 | ₩3,591 | ₩3,739 | +3.33% | 85만 |
|---|
| 2026.09.24 | ₩3,591 | ₩3,652 | ₩3,551 | ₩3,611 | +0.56% | 52.2만 |
|---|
| 2026.09.23 | ₩3,645 | ₩3,685 | ₩3,564 | ₩3,645 | 0.00% | 73.4만 |
|---|
| 2026.09.22 | ₩3,551 | ₩3,698 | ₩3,488 | ₩3,698 | +4.15% | 91만 |
|---|
| 2026.09.21 | ₩3,444 | ₩3,558 | ₩3,444 | ₩3,524 | +2.33% | 65만 |
|---|
| 2026.09.18 | ₩3,538 | ₩3,578 | ₩3,410 | ₩3,457 | -2.27% | 113.1만 |
|---|
| 2026.09.17 | ₩3,578 | ₩3,631 | ₩3,538 | ₩3,551 | -0.75% | 52.5만 |
|---|
| 2026.09.16 | ₩3,471 | ₩3,665 | ₩3,424 | ₩3,605 | +3.86% | 187.5만 |
|---|
| 2026.09.15 | ₩3,538 | ₩3,544 | ₩3,323 | ₩3,404 | -3.79% | 157.4만 |
|---|
| 2026.09.14 | ₩3,390 | ₩3,618 | ₩3,377 | ₩3,524 | +3.95% | 394.1만 |
|---|
| 2026.09.11 | ₩3,430 | ₩3,430 | ₩3,337 | ₩3,390 | -1.17% | 59.2만 |
|---|
| 2026.09.10 | ₩3,444 | ₩3,491 | ₩3,410 | ₩3,430 | -0.39% | 44만 |
|---|
| 2026.09.09 | ₩3,578 | ₩3,591 | ₩3,444 | ₩3,444 | -3.75% | 42.7만 |
|---|
| 2026.09.08 | ₩3,444 | ₩3,618 | ₩3,430 | ₩3,605 | +4.67% | 84만 |
|---|
| 2026.09.04 | ₩3,350 | ₩3,444 | ₩3,323 | ₩3,437 | +2.60% | 40.5만 |
|---|
| 2026.09.03 | ₩3,404 | ₩3,417 | ₩3,337 | ₩3,377 | -0.79% | 21.8만 |
|---|
| 2026.09.02 | ₩3,337 | ₩3,444 | ₩3,337 | ₩3,377 | +1.20% | 32.9만 |
|---|
| 2026.09.01 | ₩3,350 | ₩3,363 | ₩3,283 | ₩3,323 | -0.80% | 48.3만 |
|---|
| 2026.08.31 | ₩3,406 | ₩3,417 | ₩3,343 | ₩3,363 | -1.26% | 18만 |
|---|
| 2026.08.28 | ₩3,444 | ₩3,444 | ₩3,330 | ₩3,363 | -2.33% | 33.5만 |
|---|
| 2026.08.27 | ₩3,377 | ₩3,524 | ₩3,377 | ₩3,444 | +1.98% | 38.3만 |
|---|
| 2026.08.26 | ₩3,444 | ₩3,444 | ₩3,363 | ₩3,377 | -1.95% | 56.4만 |
|---|
| 2026.08.25 | ₩3,323 | ₩3,444 | ₩3,317 | ₩3,444 | +3.63% | 87.5만 |
|---|
| 2026.08.24 | ₩3,283 | ₩3,357 | ₩3,236 | ₩3,296 | +0.41% | 43.3만 |
|---|
| 2026.08.21 | ₩3,256 | ₩3,330 | ₩3,256 | ₩3,283 | +0.82% | 63.5만 |
|---|
| 2026.08.20 | ₩3,296 | ₩3,323 | ₩3,229 | ₩3,283 | -0.41% | 86.9만 |
|---|
| 2026.08.19 | ₩3,216 | ₩3,310 | ₩3,209 | ₩3,296 | +2.50% | 92.6만 |
|---|
| 2026.08.18 | ₩3,109 | ₩3,216 | ₩3,095 | ₩3,216 | +3.45% | 61.8만 |
|---|
| 2026.08.17 | ₩3,162 | ₩3,203 | ₩3,109 | ₩3,122 | -1.27% | 44.3만 |
|---|
| 2026.08.14 | ₩3,122 | ₩3,176 | ₩3,095 | ₩3,149 | +0.86% | 47.6만 |
|---|
| 2026.08.13 | ₩3,109 | ₩3,176 | ₩3,102 | ₩3,109 | 0.00% | 24만 |
|---|
| 2026.08.12 | ₩3,122 | ₩3,156 | ₩3,089 | ₩3,122 | 0.00% | 23.8만 |
|---|
| 2026.08.11 | ₩3,109 | ₩3,183 | ₩3,082 | ₩3,136 | +0.86% | 37만 |
|---|
| 2026.08.10 | ₩3,055 | ₩3,122 | ₩3,015 | ₩3,082 | +0.88% | 53.5만 |
|---|
| 2026.08.07 | ₩3,069 | ₩3,149 | ₩3,035 | ₩3,082 | +0.44% | 32.4만 |
|---|
| 2026.08.06 | ₩3,015 | ₩3,136 | ₩3,015 | ₩3,069 | +1.78% | 20.9만 |
|---|
| 2026.08.05 | ₩3,095 | ₩3,122 | ₩2,961 | ₩3,042 | -1.73% | 34.3만 |
|---|
| 2026.08.04 | ₩3,028 | ₩3,236 | ₩2,988 | ₩3,015 | -0.44% | 77.5만 |
|---|
| 2026.08.03 | ₩2,841 | ₩2,881 | ₩2,837 | ₩2,881 | +1.42% | 16.6만 |
|---|
| 2026.07.31 | ₩2,868 | ₩2,868 | ₩2,801 | ₩2,841 | -0.93% | 11.2만 |
|---|
| 2026.07.30 | ₩2,747 | ₩2,868 | ₩2,747 | ₩2,868 | +4.39% | 32만 |
|---|
| 2026.07.29 | ₩2,774 | ₩2,774 | ₩2,707 | ₩2,747 | -0.97% | 19.7만 |
|---|
| 2026.07.28 | ₩2,881 | ₩2,881 | ₩2,727 | ₩2,760 | -4.19% | 63.1만 |
|---|
| 2026.07.27 | ₩2,881 | ₩2,948 | ₩2,854 | ₩2,854 | -0.93% | 34.8만 |
|---|
| 2026.07.24 | ₩2,881 | ₩2,908 | ₩2,861 | ₩2,881 | 0.00% | 17.9만 |
|---|
| 2026.07.23 | ₩2,881 | ₩2,908 | ₩2,868 | ₩2,881 | 0.00% | 17만 |
|---|
| 2026.07.22 | ₩2,995 | ₩3,028 | ₩2,868 | ₩2,881 | -3.80% | 19.1만 |
|---|
| 2026.07.21 | ₩2,894 | ₩2,975 | ₩2,881 | ₩2,948 | +1.85% | 36.7만 |
|---|
| 2026.07.20 | ₩2,988 | ₩3,055 | ₩2,894 | ₩2,894 | -3.14% | 33.4만 |
|---|
| 2026.07.17 | ₩2,841 | ₩3,028 | ₩2,798 | ₩3,002 | +5.66% | 61.2만 |
|---|
| 2026.07.16 | ₩2,908 | ₩2,915 | ₩2,821 | ₩2,854 | -1.84% | 56.4만 |
|---|
| 2026.07.15 | ₩2,881 | ₩2,961 | ₩2,881 | ₩2,908 | +0.93% | 25.5만 |
|---|
| 2026.07.14 | ₩2,935 | ₩2,948 | ₩2,854 | ₩2,894 | -1.37% | 51.5만 |
|---|
| 2026.07.13 | ₩2,988 | ₩2,988 | ₩2,921 | ₩2,921 | -2.24% | 21.8만 |
|---|
| 2026.07.10 | ₩2,975 | ₩2,975 | ₩2,935 | ₩2,961 | -0.45% | 17.1만 |
|---|
| 2026.07.09 | ₩2,988 | ₩2,995 | ₩2,961 | ₩2,961 | -0.90% | 12.7만 |
|---|
| 2026.07.08 | ₩2,988 | ₩3,002 | ₩2,955 | ₩2,988 | 0.00% | 26만 |
|---|
| 2026.07.07 | ₩3,015 | ₩3,042 | ₩2,955 | ₩3,002 | -0.44% | 27.6만 |
|---|
| 2026.07.06 | ₩3,042 | ₩3,089 | ₩3,015 | ₩3,042 | 0.00% | 30.3만 |
|---|
| 2026.07.02 | ₩3,109 | ₩3,176 | ₩3,049 | ₩3,082 | -0.86% | 39.1만 |
|---|
| 2026.07.01 | ₩3,028 | ₩3,176 | ₩3,028 | ₩3,122 | +3.10% | 35.1만 |
|---|
| 2026.06.30 | ₩3,042 | ₩3,082 | ₩3,028 | ₩3,055 | +0.44% | 20.3만 |
|---|
| 2026.06.29 | ₩3,028 | ₩3,090 | ₩3,028 | ₩3,055 | +0.88% | 28.7만 |
|---|
| 2026.06.26 | ₩2,935 | ₩3,062 | ₩2,935 | ₩3,002 | +2.28% | 43.8만 |
|---|
| 2026.06.25 | ₩2,961 | ₩2,988 | ₩2,921 | ₩2,948 | -0.45% | 90.2만 |
|---|
| 2026.06.24 | ₩2,975 | ₩3,022 | ₩2,961 | ₩2,961 | -0.45% | 64.2만 |
|---|
| 2026.06.23 | ₩3,055 | ₩3,069 | ₩2,968 | ₩2,975 | -2.63% | 48.8만 |
|---|
| 2026.06.22 | ₩3,136 | ₩3,176 | ₩3,062 | ₩3,069 | -2.14% | 80.5만 |
|---|
| 2026.06.18 | ₩3,176 | ₩3,203 | ₩3,082 | ₩3,095 | -2.53% | 61.2만 |
|---|
| 2026.06.17 | ₩3,363 | ₩3,370 | ₩3,162 | ₩3,176 | -5.58% | 145.1만 |
|---|
| 2026.06.16 | ₩3,471 | ₩3,551 | ₩3,310 | ₩3,377 | -2.70% | 764.3만 |
|---|
| 2026.06.15 | ₩3,136 | ₩3,162 | ₩3,002 | ₩3,015 | -3.85% | 468.3만 |
|---|
| 2026.06.12 | ₩3,109 | ₩3,146 | ₩3,074 | ₩3,095 | -0.43% | 29.6만 |
|---|
| 2026.06.11 | ₩3,082 | ₩3,136 | ₩3,055 | ₩3,122 | +1.30% | 45.5만 |
|---|
| 2026.06.10 | ₩3,149 | ₩3,176 | ₩3,069 | ₩3,069 | -2.55% | 22.5만 |
|---|
| 2026.06.09 | ₩3,109 | ₩3,209 | ₩3,095 | ₩3,122 | +0.43% | 30.6만 |
|---|
| 2026.06.08 | ₩3,082 | ₩3,189 | ₩3,082 | ₩3,109 | +0.87% | 24.2만 |
|---|
| 2026.06.05 | ₩3,203 | ₩3,223 | ₩3,062 | ₩3,069 | -4.18% | 37.6만 |
|---|
| 2026.06.04 | ₩3,109 | ₩3,256 | ₩3,109 | ₩3,189 | +2.59% | 33.7만 |
|---|
| 2026.06.03 | ₩3,203 | ₩3,203 | ₩3,109 | ₩3,109 | -2.93% | 33.8만 |
|---|
| 2026.06.02 | ₩3,243 | ₩3,270 | ₩3,176 | ₩3,203 | -1.24% | 36.2만 |
|---|
| 2026.06.01 | ₩3,310 | ₩3,321 | ₩3,256 | ₩3,256 | -1.62% | 31.5만 |
|---|
| 2026.05.29 | ₩3,337 | ₩3,377 | ₩3,283 | ₩3,283 | -1.61% | 41.2만 |
|---|
| 2026.05.28 | ₩3,203 | ₩3,417 | ₩3,162 | ₩3,350 | +4.60% | 79.9만 |
|---|
| 2026.05.27 | ₩3,162 | ₩3,229 | ₩3,136 | ₩3,203 | +1.27% | 46.5만 |
|---|
| 2026.05.26 | ₩3,216 | ₩3,232 | ₩3,149 | ₩3,162 | -1.67% | 22.7만 |
|---|
| 2026.05.22 | ₩3,283 | ₩3,303 | ₩3,176 | ₩3,203 | -2.45% | 27.9만 |
|---|
| 2026.05.21 | ₩3,216 | ₩3,283 | ₩3,189 | ₩3,270 | +1.67% | 20.3만 |
|---|
| 2026.05.20 | ₩3,176 | ₩3,250 | ₩3,149 | ₩3,229 | +1.69% | 21.1만 |
|---|
| 2026.05.19 | ₩3,109 | ₩3,209 | ₩3,109 | ₩3,176 | +2.16% | 23만 |
|---|
| 2026.05.18 | ₩3,203 | ₩3,216 | ₩3,102 | ₩3,136 | -2.09% | 28.3만 |
|---|
| 2026.05.15 | ₩3,189 | ₩3,256 | ₩3,162 | ₩3,229 | +1.26% | 51만 |
|---|
| 2026.05.14 | ₩3,243 | ₩3,256 | ₩3,149 | ₩3,216 | -0.83% | 34.4만 |
|---|
| 2026.05.13 | ₩3,216 | ₩3,282 | ₩3,216 | ₩3,229 | +0.42% | 14.6만 |
|---|
| 2026.05.12 | ₩3,337 | ₩3,350 | ₩3,203 | ₩3,256 | -2.41% | 49.9만 |
|---|
| 2026.05.11 | ₩3,390 | ₩3,471 | ₩3,323 | ₩3,323 | -1.98% | 49만 |
|---|
| 2026.05.08 | ₩3,337 | ₩3,390 | ₩3,270 | ₩3,363 | +0.80% | 27.8만 |
|---|
| 2026.05.07 | ₩3,350 | ₩3,430 | ₩3,310 | ₩3,337 | -0.40% | 38.8만 |
|---|
| 2026.05.06 | ₩3,176 | ₩3,404 | ₩3,136 | ₩3,337 | +5.06% | 58만 |
|---|
| 2026.05.05 | ₩3,229 | ₩3,256 | ₩3,149 | ₩3,176 | -1.66% | 26.7만 |
|---|
| 2026.05.04 | ₩3,270 | ₩3,290 | ₩3,216 | ₩3,243 | -0.82% | 34.4만 |
|---|
| 2026.05.01 | ₩3,256 | ₩3,337 | ₩3,243 | ₩3,283 | +0.82% | 33.5만 |
|---|
| 2026.04.30 | ₩3,270 | ₩3,310 | ₩3,229 | ₩3,270 | 0.00% | 22만 |
|---|
| 2026.04.29 | ₩3,323 | ₩3,326 | ₩3,189 | ₩3,216 | -3.23% | 45.1만 |
|---|
| 2026.04.28 | ₩3,390 | ₩3,417 | ₩3,363 | ₩3,363 | -0.79% | 28.5만 |
|---|
| 2026.04.27 | ₩3,323 | ₩3,437 | ₩3,283 | ₩3,417 | +2.82% | 55.3만 |
|---|
| 2026.04.24 | ₩3,243 | ₩3,337 | ₩3,162 | ₩3,310 | +2.07% | 54.1만 |
|---|
| 2026.04.23 | ₩3,578 | ₩3,578 | ₩3,189 | ₩3,216 | -10.11% | 107.3만 |
|---|
| 2026.04.22 | ₩3,189 | ₩3,524 | ₩3,189 | ₩3,457 | +8.40% | 111만 |
|---|
| 2026.04.21 | ₩3,296 | ₩3,350 | ₩3,189 | ₩3,189 | -3.25% | 28.3만 |
|---|
| 2026.04.20 | ₩3,243 | ₩3,343 | ₩3,236 | ₩3,310 | +2.07% | 37.8만 |
|---|
| 2026.04.17 | ₩3,243 | ₩3,323 | ₩3,229 | ₩3,256 | +0.41% | 36.5만 |
|---|
| 2026.04.16 | ₩3,350 | ₩3,366 | ₩3,216 | ₩3,229 | -3.60% | 26.9만 |
|---|
| 2026.04.15 | ₩3,109 | ₩3,323 | ₩3,109 | ₩3,310 | +6.47% | 43.8만 |
|---|
| 2026.04.14 | ₩3,149 | ₩3,176 | ₩3,109 | ₩3,136 | -0.43% | 26.3만 |
|---|
| 2026.04.13 | ₩3,055 | ₩3,149 | ₩3,049 | ₩3,122 | +2.19% | 29.9만 |
|---|
| 2026.04.10 | ₩3,082 | ₩3,149 | ₩3,069 | ₩3,122 | +1.30% | 35.8만 |
|---|
| 2026.04.09 | ₩3,082 | ₩3,109 | ₩3,042 | ₩3,055 | -0.87% | 34.9만 |
|---|
| 2026.04.08 | ₩3,136 | ₩3,176 | ₩3,069 | ₩3,109 | -0.85% | 43.7만 |
|---|
| 2026.04.07 | ₩3,082 | ₩3,122 | ₩3,028 | ₩3,055 | -0.87% | 32.7만 |
|---|
| 2026.04.06 | ₩3,095 | ₩3,196 | ₩3,095 | ₩3,109 | +0.43% | 31.1만 |
|---|
| 2026.04.02 | ₩2,975 | ₩3,136 | ₩2,975 | ₩3,095 | +4.05% | 34.8만 |
|---|
| 2026.04.01 | ₩3,069 | ₩3,109 | ₩2,988 | ₩3,042 | -0.87% | 27.7만 |
|---|
| 2026.03.31 | ₩2,975 | ₩3,082 | ₩2,961 | ₩3,069 | +3.15% | 32.5만 |
|---|
| 2026.03.30 | ₩3,015 | ₩3,049 | ₩2,961 | ₩2,975 | -1.33% | 46.5만 |
|---|
| 2026.03.27 | ₩3,055 | ₩3,122 | ₩3,015 | ₩3,028 | -0.88% | 61.9만 |
|---|
| 2026.03.26 | ₩3,082 | ₩3,176 | ₩3,049 | ₩3,095 | +0.43% | 72.4만 |
|---|
| 2026.03.25 | ₩3,028 | ₩3,136 | ₩3,028 | ₩3,095 | +2.21% | 39.1만 |
|---|
| 2026.03.24 | ₩3,042 | ₩3,109 | ₩3,002 | ₩3,028 | -0.44% | 29만 |
|---|
| 2026.03.23 | ₩3,055 | ₩3,055 | ₩2,921 | ₩3,042 | -0.44% | 50.6만 |
|---|
| 2026.03.20 | ₩3,082 | ₩3,106 | ₩2,921 | ₩3,002 | -2.61% | 83.3만 |
|---|
| 2026.03.19 | ₩3,229 | ₩3,270 | ₩3,042 | ₩3,109 | -3.73% | 86.8만 |
|---|
| 2026.03.18 | ₩3,618 | ₩3,618 | ₩3,229 | ₩3,283 | -9.26% | 121만 |
|---|
| 2026.03.17 | ₩3,350 | ₩3,444 | ₩3,296 | ₩3,337 | -0.40% | 102만 |
|---|
| 2026.03.16 | ₩3,310 | ₩3,337 | ₩3,270 | ₩3,337 | +0.81% | 25.7만 |
|---|
| 2026.03.13 | ₩3,216 | ₩3,330 | ₩3,216 | ₩3,296 | +2.50% | 31.7만 |
|---|
| 2026.03.12 | ₩3,296 | ₩3,323 | ₩3,250 | ₩3,256 | -1.22% | 19.7만 |
|---|
| 2026.03.11 | ₩3,296 | ₩3,337 | ₩3,263 | ₩3,310 | +0.41% | 12.9만 |
|---|
| 2026.03.10 | ₩3,256 | ₩3,376 | ₩3,256 | ₩3,310 | +1.65% | 25.8만 |
|---|
| 2026.03.09 | ₩3,256 | ₩3,310 | ₩3,189 | ₩3,270 | +0.41% | 35.6만 |
|---|
| 2026.03.06 | ₩3,283 | ₩3,323 | ₩3,256 | ₩3,323 | +1.22% | 29.7만 |
|---|
| 2026.03.05 | ₩3,310 | ₩3,350 | ₩3,243 | ₩3,337 | +0.81% | 32.2만 |
|---|
| 2026.03.04 | ₩3,363 | ₩3,370 | ₩3,290 | ₩3,310 | -1.59% | 48.8만 |
|---|
| 2026.03.03 | ₩3,296 | ₩3,430 | ₩3,231 | ₩3,350 | +1.63% | 69.9만 |
|---|
| 2026.03.02 | ₩3,377 | ₩3,404 | ₩3,310 | ₩3,377 | 0.00% | 63.3만 |
|---|
| 2026.02.27 | ₩3,484 | ₩3,511 | ₩3,363 | ₩3,390 | -2.69% | 71.8만 |
|---|
| 2026.02.26 | ₩3,471 | ₩3,531 | ₩3,417 | ₩3,511 | +1.16% | 44.8만 |
|---|
| 2026.02.25 | ₩3,430 | ₩3,511 | ₩3,424 | ₩3,444 | +0.39% | 24.5만 |
|---|
| 2026.02.24 | ₩3,337 | ₩3,497 | ₩3,243 | ₩3,430 | +2.81% | 71.7만 |
|---|
| 2026.02.23 | ₩3,310 | ₩3,424 | ₩3,243 | ₩3,296 | -0.40% | 60.8만 |
|---|
| 2026.02.20 | ₩3,176 | ₩3,370 | ₩3,176 | ₩3,337 | +5.06% | 53.8만 |
|---|
| 2026.02.19 | ₩3,109 | ₩3,216 | ₩3,109 | ₩3,216 | +3.45% | 31.1만 |
|---|
| 2026.02.18 | ₩3,122 | ₩3,229 | ₩3,122 | ₩3,189 | +2.15% | 50.5만 |
|---|
| 2026.02.17 | ₩3,082 | ₩3,250 | ₩3,055 | ₩3,176 | +3.04% | 45.1만 |
|---|
| 2026.02.13 | ₩3,109 | ₩3,162 | ₩3,089 | ₩3,095 | -0.43% | 24.4만 |
|---|
| 2026.02.12 | ₩3,136 | ₩3,149 | ₩3,002 | ₩3,095 | -1.28% | 29.5만 |
|---|
| 2026.02.11 | ₩3,189 | ₩3,203 | ₩3,095 | ₩3,122 | -2.10% | 39.1만 |
|---|
| 2026.02.10 | ₩3,229 | ₩3,283 | ₩3,162 | ₩3,189 | -1.24% | 32.4만 |
|---|
| 2026.02.09 | ₩3,122 | ₩3,343 | ₩3,122 | ₩3,243 | +3.86% | 45.6만 |
|---|
| 2026.02.06 | ₩3,042 | ₩3,189 | ₩3,042 | ₩3,149 | +3.52% | 39만 |
|---|
| 2026.02.05 | ₩3,095 | ₩3,189 | ₩3,042 | ₩3,042 | -1.73% | 68.1만 |
|---|
| 2026.02.04 | ₩2,988 | ₩3,136 | ₩2,975 | ₩3,122 | +4.48% | 54.7만 |
|---|
| 2026.02.03 | ₩3,002 | ₩3,075 | ₩2,935 | ₩3,028 | +0.89% | 82.1만 |
|---|
| 2026.02.02 | ₩3,015 | ₩3,136 | ₩2,988 | ₩3,015 | 0.00% | 61.8만 |
|---|
| 2026.01.30 | ₩3,203 | ₩3,243 | ₩2,975 | ₩2,988 | -6.69% | 119.5만 |
|---|
| 2026.01.29 | ₩3,283 | ₩3,337 | ₩3,216 | ₩3,256 | -0.82% | 83.7만 |
|---|
| 2026.01.28 | ₩3,310 | ₩3,377 | ₩3,296 | ₩3,323 | +0.40% | 49.3만 |
|---|
| 2026.01.27 | ₩3,350 | ₩3,404 | ₩3,310 | ₩3,310 | -1.20% | 33.8만 |
|---|
| 2026.01.26 | ₩3,430 | ₩3,444 | ₩3,337 | ₩3,350 | -2.34% | 46.6만 |
|---|
| 2026.01.23 | ₩3,404 | ₩3,511 | ₩3,404 | ₩3,404 | 0.00% | 49.7만 |
|---|
| 2026.01.22 | ₩3,471 | ₩3,638 | ₩3,471 | ₩3,497 | +0.77% | 33.8만 |
|---|
| 2026.01.21 | ₩3,497 | ₩3,518 | ₩3,404 | ₩3,471 | -0.77% | 48.1만 |
|---|
| 2026.01.20 | ₩3,350 | ₩3,551 | ₩3,350 | ₩3,417 | +2.00% | 58.7만 |
|---|
| 2026.01.16 | ₩3,350 | ₩3,479 | ₩3,343 | ₩3,417 | +2.00% | 27.7만 |
|---|
| 2026.01.15 | ₩3,444 | ₩3,471 | ₩3,283 | ₩3,363 | -2.33% | 47.4만 |
|---|
| 2026.01.14 | ₩3,591 | ₩3,591 | ₩3,457 | ₩3,471 | -3.36% | 29만 |
|---|
| 2026.01.13 | ₩3,618 | ₩3,658 | ₩3,538 | ₩3,591 | -0.74% | 21.5만 |
|---|
| 2026.01.12 | ₩3,564 | ₩3,685 | ₩3,511 | ₩3,631 | +1.88% | 29.9만 |
|---|
| 2026.01.09 | ₩3,685 | ₩3,712 | ₩3,564 | ₩3,564 | -3.27% | 21.9만 |
|---|
| 2026.01.08 | ₩3,578 | ₩3,625 | ₩3,551 | ₩3,591 | +0.37% | 23.2만 |
|---|
| 2026.01.07 | ₩3,578 | ₩3,645 | ₩3,571 | ₩3,591 | +0.37% | 31.3만 |
|---|
| 2026.01.06 | ₩3,712 | ₩3,740 | ₩3,591 | ₩3,605 | -2.89% | 27.4만 |
|---|
| 2026.01.05 | ₩3,752 | ₩3,859 | ₩3,685 | ₩3,685 | -1.79% | 32.9만 |
|---|
| 2026.01.02 | ₩3,564 | ₩3,832 | ₩3,564 | ₩3,752 | +5.26% | 62.2만 |
|---|
| 2025.12.31 | ₩3,511 | ₩3,591 | ₩3,497 | ₩3,551 | +1.15% | 39.4만 |
|---|
| 2025.12.30 | ₩3,591 | ₩3,631 | ₩3,511 | ₩3,511 | -2.24% | 42.5만 |
|---|
| 2025.12.29 | ₩3,698 | ₩3,765 | ₩3,551 | ₩3,605 | -2.54% | 50만 |
|---|
| 2025.12.26 | ₩3,739 | ₩3,843 | ₩3,672 | ₩3,725 | -0.36% | 21.9만 |
|---|
| 2025.12.24 | ₩3,752 | ₩3,853 | ₩3,705 | ₩3,779 | +0.71% | 24.9만 |
|---|
| 2025.12.23 | ₩3,739 | ₩3,846 | ₩3,685 | ₩3,752 | +0.36% | 76.2만 |
|---|
| 2025.12.22 | ₩3,739 | ₩3,765 | ₩3,551 | ₩3,752 | +0.36% | 82.1만 |
|---|
| 2025.12.19 | ₩3,886 | ₩3,953 | ₩3,638 | ₩3,712 | -4.48% | 104.1만 |
|---|
| 2025.12.18 | ₩3,725 | ₩4,029 | ₩3,685 | ₩3,739 | +0.36% | 207.6만 |
|---|
| 2025.12.17 | ₩4,007 | ₩4,033 | ₩3,685 | ₩3,698 | -7.69% | 119.4만 |
|---|
| 2025.12.16 | ₩3,631 | ₩3,973 | ₩3,631 | ₩3,873 | +6.64% | 110.4만 |
|---|
| 2025.12.15 | ₩3,940 | ₩3,953 | ₩3,631 | ₩3,658 | -7.14% | 123.3만 |
|---|
| 2025.12.12 | ₩3,806 | ₩3,993 | ₩3,698 | ₩3,913 | +2.82% | 200.7만 |
|---|
| 2025.12.11 | ₩3,363 | ₩3,585 | ₩3,337 | ₩3,524 | +4.78% | 69.4만 |
|---|
| 2025.12.10 | ₩3,323 | ₩3,417 | ₩3,323 | ₩3,363 | +1.21% | 29.4만 |
|---|
| 2025.12.09 | ₩3,310 | ₩3,410 | ₩3,310 | ₩3,350 | +1.21% | 23.2만 |
|---|
| 2025.12.08 | ₩3,363 | ₩3,404 | ₩3,310 | ₩3,323 | -1.20% | 32.4만 |
|---|
| 2025.12.05 | ₩3,471 | ₩3,497 | ₩3,363 | ₩3,363 | -3.09% | 31.5만 |
|---|
| 2025.12.04 | ₩3,551 | ₩3,551 | ₩3,444 | ₩3,497 | -1.51% | 49.4만 |
|---|
| 2025.12.03 | ₩3,551 | ₩3,598 | ₩3,518 | ₩3,564 | +0.38% | 25.6만 |
|---|
| 2025.12.02 | ₩3,524 | ₩3,625 | ₩3,471 | ₩3,538 | +0.38% | 43.7만 |
|---|
| 2025.12.01 | ₩3,471 | ₩3,578 | ₩3,430 | ₩3,511 | +1.16% | 57.1만 |
|---|
| 2025.11.28 | ₩3,591 | ₩3,591 | ₩3,484 | ₩3,497 | -2.61% | 20.4만 |
|---|
| 2025.11.26 | ₩3,457 | ₩3,591 | ₩3,457 | ₩3,564 | +3.10% | 43.9만 |
|---|
| 2025.11.25 | ₩3,390 | ₩3,471 | ₩3,310 | ₩3,457 | +1.98% | 80.4만 |
|---|
| 2025.11.24 | ₩3,484 | ₩3,551 | ₩3,363 | ₩3,363 | -3.46% | 87.1만 |
|---|
| 2025.11.21 | ₩3,511 | ₩3,670 | ₩3,377 | ₩3,511 | 0.00% | 59.2만 |
|---|
| 2025.11.20 | ₩3,591 | ₩3,653 | ₩3,504 | ₩3,511 | -2.24% | 40.2만 |
|---|
| 2025.11.19 | ₩3,645 | ₩3,698 | ₩3,564 | ₩3,631 | -0.37% | 44.2만 |
|---|
| 2025.11.18 | ₩3,497 | ₩3,670 | ₩3,497 | ₩3,658 | +4.60% | 40만 |
|---|
| 2025.11.17 | ₩3,618 | ₩3,698 | ₩3,484 | ₩3,524 | -2.59% | 59.4만 |
|---|
| 2025.11.14 | ₩3,739 | ₩3,779 | ₩3,618 | ₩3,618 | -3.23% | 82.9만 |
|---|
| 2025.11.13 | ₩3,953 | ₩3,953 | ₩3,819 | ₩3,846 | -2.71% | 29.2만 |
|---|
| 2025.11.12 | ₩4,020 | ₩4,060 | ₩3,933 | ₩3,966 | -1.33% | 34만 |
|---|
| 2025.11.11 | ₩4,007 | ₩4,033 | ₩3,960 | ₩4,007 | 0.00% | 27.7만 |
|---|
| 2025.11.10 | ₩4,047 | ₩4,114 | ₩3,946 | ₩4,020 | -0.66% | 43.4만 |
|---|
| 2025.11.07 | ₩3,819 | ₩3,993 | ₩3,792 | ₩3,966 | +3.86% | 47.2만 |
|---|
| 2025.11.06 | ₩4,020 | ₩4,051 | ₩3,859 | ₩3,886 | -3.33% | 54.5만 |
|---|
| 2025.11.05 | ₩4,020 | ₩4,095 | ₩4,007 | ₩4,033 | +0.33% | 24만 |
|---|
| 2025.11.04 | ₩4,074 | ₩4,114 | ₩3,953 | ₩4,020 | -1.32% | 51.6만 |
|---|
| 2025.11.03 | ₩4,154 | ₩4,154 | ₩4,087 | ₩4,127 | -0.65% | 34.3만 |
|---|
| 2025.10.31 | ₩4,074 | ₩4,181 | ₩4,074 | ₩4,167 | +2.30% | 23.2만 |
|---|
| 2025.10.30 | ₩4,100 | ₩4,188 | ₩4,087 | ₩4,100 | 0.00% | 32.3만 |
|---|
| 2025.10.29 | ₩4,288 | ₩4,288 | ₩4,127 | ₩4,154 | -3.13% | 39.6만 |
|---|
| 2025.10.28 | ₩4,275 | ₩4,382 | ₩4,234 | ₩4,234 | -0.94% | 25.7만 |
|---|
| 2025.10.27 | ₩4,449 | ₩4,449 | ₩4,214 | ₩4,355 | -2.11% | 89.4만 |
|---|
| 2025.10.24 | ₩4,529 | ₩4,690 | ₩4,366 | ₩4,449 | -1.78% | 102.3만 |
|---|
| 2025.10.23 | ₩4,167 | ₩4,209 | ₩4,054 | ₩4,194 | +0.64% | 62.3만 |
|---|
| 2025.10.22 | ₩4,355 | ₩4,409 | ₩4,114 | ₩4,167 | -4.31% | 60.4만 |
|---|
| 2025.10.21 | ₩4,449 | ₩4,462 | ₩4,355 | ₩4,449 | 0.00% | 37.6만 |
|---|
| 2025.10.20 | ₩4,502 | ₩4,525 | ₩4,449 | ₩4,462 | -0.89% | 16.9만 |
|---|
| 2025.10.17 | ₩4,596 | ₩4,596 | ₩4,409 | ₩4,462 | -2.92% | 36.3만 |
|---|
| 2025.10.16 | ₩4,784 | ₩4,824 | ₩4,590 | ₩4,610 | -3.64% | 38.8만 |
|---|
| 2025.10.15 | ₩4,703 | ₩4,797 | ₩4,611 | ₩4,770 | +1.42% | 41.8만 |
|---|
| 2025.10.14 | ₩4,449 | ₩4,710 | ₩4,368 | ₩4,636 | +4.22% | 57만 |
|---|
| 2025.10.13 | ₩4,569 | ₩4,610 | ₩4,362 | ₩4,516 | -1.17% | 66.8만 |
|---|
| 2025.10.10 | ₩4,864 | ₩4,864 | ₩4,529 | ₩4,596 | -5.51% | 90만 |
|---|