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 | ₩3,458 | ₩3,511 | ₩3,418 | ₩3,484 | +0.77% | 35.9만 |
| 2026.10.08 | ₩3,645 | ₩3,645 | ₩3,344 | ₩3,444 | -5.49% | 97.1만 |
| 2026.10.07 | ₩3,591 | ₩3,711 | ₩3,591 | ₩3,645 | +1.49% | 65.8만 |
| 2026.10.06 | ₩3,658 | ₩3,671 | ₩3,591 | ₩3,631 | -0.73% | 56.4만 |
| 2026.10.05 | ₩3,511 | ₩3,658 | ₩3,511 | ₩3,645 | +3.80% | 53.9만 |
| 2026.10.02 | ₩3,565 | ₩3,591 | ₩3,471 | ₩3,511 | -1.50% | 50만 |
| 2026.10.01 | ₩3,645 | ₩3,645 | ₩3,558 | ₩3,565 | -2.20% | 42.6만 |
| 2026.09.30 | ₩3,618 | ₩3,731 | ₩3,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,645 |
| +0.74% |
| 123.7만 |
| 2026.09.29 | ₩3,698 | ₩3,778 | ₩3,698 | ₩3,738 | +1.08% | 58만 |
|---|
| 2026.09.28 | ₩3,685 | ₩3,805 | ₩3,605 | ₩3,751 | +1.81% | 83.9만 |
|---|
| 2026.09.25 | ₩3,605 | ₩3,751 | ₩3,578 | ₩3,725 | +3.33% | 85만 |
|---|
| 2026.09.24 | ₩3,578 | ₩3,638 | ₩3,538 | ₩3,598 | +0.56% | 52.2만 |
|---|
| 2026.09.23 | ₩3,631 | ₩3,671 | ₩3,551 | ₩3,631 | 0.00% | 73.4만 |
|---|
| 2026.09.22 | ₩3,538 | ₩3,685 | ₩3,475 | ₩3,685 | +4.15% | 91만 |
|---|
| 2026.09.21 | ₩3,431 | ₩3,545 | ₩3,431 | ₩3,511 | +2.33% | 65만 |
|---|
| 2026.09.18 | ₩3,525 | ₩3,565 | ₩3,398 | ₩3,444 | -2.27% | 113.1만 |
|---|
| 2026.09.17 | ₩3,565 | ₩3,618 | ₩3,525 | ₩3,538 | -0.75% | 52.5만 |
|---|
| 2026.09.16 | ₩3,458 | ₩3,651 | ₩3,411 | ₩3,591 | +3.86% | 187.5만 |
|---|
| 2026.09.15 | ₩3,525 | ₩3,531 | ₩3,311 | ₩3,391 | -3.79% | 157.4만 |
|---|
| 2026.09.14 | ₩3,378 | ₩3,605 | ₩3,364 | ₩3,511 | +3.95% | 394.1만 |
|---|
| 2026.09.11 | ₩3,418 | ₩3,418 | ₩3,324 | ₩3,378 | -1.17% | 59.2만 |
|---|
| 2026.09.10 | ₩3,431 | ₩3,478 | ₩3,398 | ₩3,418 | -0.39% | 44만 |
|---|
| 2026.09.09 | ₩3,565 | ₩3,578 | ₩3,431 | ₩3,431 | -3.75% | 42.7만 |
|---|
| 2026.09.08 | ₩3,431 | ₩3,605 | ₩3,418 | ₩3,591 | +4.67% | 84만 |
|---|
| 2026.09.04 | ₩3,338 | ₩3,431 | ₩3,311 | ₩3,424 | +2.60% | 40.5만 |
|---|
| 2026.09.03 | ₩3,391 | ₩3,404 | ₩3,324 | ₩3,364 | -0.79% | 21.8만 |
|---|
| 2026.09.02 | ₩3,324 | ₩3,431 | ₩3,324 | ₩3,364 | +1.20% | 32.9만 |
|---|
| 2026.09.01 | ₩3,338 | ₩3,351 | ₩3,271 | ₩3,311 | -0.80% | 48.3만 |
|---|
| 2026.08.31 | ₩3,394 | ₩3,404 | ₩3,331 | ₩3,351 | -1.26% | 18만 |
|---|
| 2026.08.28 | ₩3,431 | ₩3,431 | ₩3,318 | ₩3,351 | -2.33% | 33.5만 |
|---|
| 2026.08.27 | ₩3,364 | ₩3,511 | ₩3,364 | ₩3,431 | +1.98% | 38.3만 |
|---|
| 2026.08.26 | ₩3,431 | ₩3,431 | ₩3,351 | ₩3,364 | -1.95% | 56.4만 |
|---|
| 2026.08.25 | ₩3,311 | ₩3,431 | ₩3,304 | ₩3,431 | +3.63% | 87.5만 |
|---|
| 2026.08.24 | ₩3,271 | ₩3,344 | ₩3,224 | ₩3,284 | +0.41% | 43.3만 |
|---|
| 2026.08.21 | ₩3,244 | ₩3,318 | ₩3,244 | ₩3,271 | +0.82% | 63.5만 |
|---|
| 2026.08.20 | ₩3,284 | ₩3,311 | ₩3,217 | ₩3,271 | -0.41% | 86.9만 |
|---|
| 2026.08.19 | ₩3,204 | ₩3,298 | ₩3,197 | ₩3,284 | +2.50% | 92.6만 |
|---|
| 2026.08.18 | ₩3,097 | ₩3,204 | ₩3,084 | ₩3,204 | +3.45% | 61.8만 |
|---|
| 2026.08.17 | ₩3,151 | ₩3,191 | ₩3,097 | ₩3,111 | -1.27% | 44.3만 |
|---|
| 2026.08.14 | ₩3,111 | ₩3,164 | ₩3,084 | ₩3,137 | +0.86% | 47.6만 |
|---|
| 2026.08.13 | ₩3,097 | ₩3,164 | ₩3,091 | ₩3,097 | 0.00% | 24만 |
|---|
| 2026.08.12 | ₩3,111 | ₩3,144 | ₩3,077 | ₩3,111 | 0.00% | 23.8만 |
|---|
| 2026.08.11 | ₩3,097 | ₩3,171 | ₩3,071 | ₩3,124 | +0.86% | 37만 |
|---|
| 2026.08.10 | ₩3,044 | ₩3,111 | ₩3,004 | ₩3,071 | +0.88% | 53.5만 |
|---|
| 2026.08.07 | ₩3,057 | ₩3,137 | ₩3,024 | ₩3,071 | +0.44% | 32.4만 |
|---|
| 2026.08.06 | ₩3,004 | ₩3,124 | ₩3,004 | ₩3,057 | +1.78% | 20.9만 |
|---|
| 2026.08.05 | ₩3,084 | ₩3,111 | ₩2,950 | ₩3,031 | -1.73% | 34.3만 |
|---|
| 2026.08.04 | ₩3,017 | ₩3,224 | ₩2,977 | ₩3,004 | -0.44% | 77.5만 |
|---|
| 2026.08.03 | ₩2,830 | ₩2,870 | ₩2,826 | ₩2,870 | +1.42% | 16.6만 |
|---|
| 2026.07.31 | ₩2,857 | ₩2,857 | ₩2,790 | ₩2,830 | -0.93% | 11.2만 |
|---|
| 2026.07.30 | ₩2,737 | ₩2,857 | ₩2,737 | ₩2,857 | +4.39% | 32만 |
|---|
| 2026.07.29 | ₩2,764 | ₩2,764 | ₩2,697 | ₩2,737 | -0.97% | 19.7만 |
|---|
| 2026.07.28 | ₩2,870 | ₩2,870 | ₩2,717 | ₩2,750 | -4.19% | 63.1만 |
|---|
| 2026.07.27 | ₩2,870 | ₩2,937 | ₩2,844 | ₩2,844 | -0.93% | 34.8만 |
|---|
| 2026.07.24 | ₩2,870 | ₩2,897 | ₩2,850 | ₩2,870 | 0.00% | 17.9만 |
|---|
| 2026.07.23 | ₩2,870 | ₩2,897 | ₩2,857 | ₩2,870 | 0.00% | 17만 |
|---|
| 2026.07.22 | ₩2,984 | ₩3,017 | ₩2,857 | ₩2,870 | -3.80% | 19.1만 |
|---|
| 2026.07.21 | ₩2,884 | ₩2,964 | ₩2,870 | ₩2,937 | +1.85% | 36.7만 |
|---|
| 2026.07.20 | ₩2,977 | ₩3,044 | ₩2,884 | ₩2,884 | -3.14% | 33.4만 |
|---|
| 2026.07.17 | ₩2,830 | ₩3,017 | ₩2,788 | ₩2,991 | +5.66% | 61.2만 |
|---|
| 2026.07.16 | ₩2,897 | ₩2,904 | ₩2,810 | ₩2,844 | -1.84% | 56.4만 |
|---|
| 2026.07.15 | ₩2,870 | ₩2,950 | ₩2,870 | ₩2,897 | +0.93% | 25.5만 |
|---|
| 2026.07.14 | ₩2,924 | ₩2,937 | ₩2,844 | ₩2,884 | -1.37% | 51.5만 |
|---|
| 2026.07.13 | ₩2,977 | ₩2,977 | ₩2,910 | ₩2,910 | -2.24% | 21.8만 |
|---|
| 2026.07.10 | ₩2,964 | ₩2,964 | ₩2,924 | ₩2,950 | -0.45% | 17.1만 |
|---|
| 2026.07.09 | ₩2,977 | ₩2,984 | ₩2,950 | ₩2,950 | -0.90% | 12.7만 |
|---|
| 2026.07.08 | ₩2,977 | ₩2,991 | ₩2,944 | ₩2,977 | 0.00% | 26만 |
|---|
| 2026.07.07 | ₩3,004 | ₩3,031 | ₩2,944 | ₩2,991 | -0.44% | 27.6만 |
|---|
| 2026.07.06 | ₩3,031 | ₩3,077 | ₩3,004 | ₩3,031 | 0.00% | 30.3만 |
|---|
| 2026.07.02 | ₩3,097 | ₩3,164 | ₩3,037 | ₩3,071 | -0.86% | 39.1만 |
|---|
| 2026.07.01 | ₩3,017 | ₩3,164 | ₩3,017 | ₩3,111 | +3.10% | 35.1만 |
|---|
| 2026.06.30 | ₩3,031 | ₩3,071 | ₩3,017 | ₩3,044 | +0.44% | 20.3만 |
|---|
| 2026.06.29 | ₩3,017 | ₩3,079 | ₩3,017 | ₩3,044 | +0.88% | 28.7만 |
|---|
| 2026.06.26 | ₩2,924 | ₩3,051 | ₩2,924 | ₩2,991 | +2.28% | 43.8만 |
|---|
| 2026.06.25 | ₩2,950 | ₩2,977 | ₩2,910 | ₩2,937 | -0.45% | 90.2만 |
|---|
| 2026.06.24 | ₩2,964 | ₩3,011 | ₩2,950 | ₩2,950 | -0.45% | 64.2만 |
|---|
| 2026.06.23 | ₩3,044 | ₩3,057 | ₩2,957 | ₩2,964 | -2.63% | 48.8만 |
|---|
| 2026.06.22 | ₩3,124 | ₩3,164 | ₩3,051 | ₩3,057 | -2.14% | 80.5만 |
|---|
| 2026.06.18 | ₩3,164 | ₩3,191 | ₩3,071 | ₩3,084 | -2.53% | 61.2만 |
|---|
| 2026.06.17 | ₩3,351 | ₩3,358 | ₩3,151 | ₩3,164 | -5.58% | 145.1만 |
|---|
| 2026.06.16 | ₩3,458 | ₩3,538 | ₩3,298 | ₩3,364 | -2.70% | 764.3만 |
|---|
| 2026.06.15 | ₩3,124 | ₩3,151 | ₩2,991 | ₩3,004 | -3.85% | 468.3만 |
|---|
| 2026.06.12 | ₩3,097 | ₩3,135 | ₩3,063 | ₩3,084 | -0.43% | 29.6만 |
|---|
| 2026.06.11 | ₩3,071 | ₩3,124 | ₩3,044 | ₩3,111 | +1.30% | 45.5만 |
|---|
| 2026.06.10 | ₩3,137 | ₩3,164 | ₩3,057 | ₩3,057 | -2.55% | 22.5만 |
|---|
| 2026.06.09 | ₩3,097 | ₩3,197 | ₩3,084 | ₩3,111 | +0.43% | 30.6만 |
|---|
| 2026.06.08 | ₩3,071 | ₩3,177 | ₩3,071 | ₩3,097 | +0.87% | 24.2만 |
|---|
| 2026.06.05 | ₩3,191 | ₩3,211 | ₩3,051 | ₩3,057 | -4.18% | 37.6만 |
|---|
| 2026.06.04 | ₩3,097 | ₩3,244 | ₩3,097 | ₩3,177 | +2.59% | 33.7만 |
|---|
| 2026.06.03 | ₩3,191 | ₩3,191 | ₩3,097 | ₩3,097 | -2.93% | 33.8만 |
|---|
| 2026.06.02 | ₩3,231 | ₩3,258 | ₩3,164 | ₩3,191 | -1.24% | 36.2만 |
|---|
| 2026.06.01 | ₩3,298 | ₩3,308 | ₩3,244 | ₩3,244 | -1.62% | 31.5만 |
|---|
| 2026.05.29 | ₩3,324 | ₩3,364 | ₩3,271 | ₩3,271 | -1.61% | 41.2만 |
|---|
| 2026.05.28 | ₩3,191 | ₩3,404 | ₩3,151 | ₩3,338 | +4.60% | 79.9만 |
|---|
| 2026.05.27 | ₩3,151 | ₩3,217 | ₩3,124 | ₩3,191 | +1.27% | 46.5만 |
|---|
| 2026.05.26 | ₩3,204 | ₩3,220 | ₩3,137 | ₩3,151 | -1.67% | 22.7만 |
|---|
| 2026.05.22 | ₩3,271 | ₩3,291 | ₩3,164 | ₩3,191 | -2.45% | 27.9만 |
|---|
| 2026.05.21 | ₩3,204 | ₩3,271 | ₩3,177 | ₩3,258 | +1.67% | 20.3만 |
|---|
| 2026.05.20 | ₩3,164 | ₩3,237 | ₩3,137 | ₩3,217 | +1.69% | 21.1만 |
|---|
| 2026.05.19 | ₩3,097 | ₩3,197 | ₩3,097 | ₩3,164 | +2.16% | 23만 |
|---|
| 2026.05.18 | ₩3,191 | ₩3,204 | ₩3,091 | ₩3,124 | -2.09% | 28.3만 |
|---|
| 2026.05.15 | ₩3,177 | ₩3,244 | ₩3,151 | ₩3,217 | +1.26% | 51만 |
|---|
| 2026.05.14 | ₩3,231 | ₩3,244 | ₩3,137 | ₩3,204 | -0.83% | 34.4만 |
|---|
| 2026.05.13 | ₩3,204 | ₩3,270 | ₩3,204 | ₩3,217 | +0.42% | 14.6만 |
|---|
| 2026.05.12 | ₩3,324 | ₩3,338 | ₩3,191 | ₩3,244 | -2.41% | 49.9만 |
|---|
| 2026.05.11 | ₩3,378 | ₩3,458 | ₩3,311 | ₩3,311 | -1.98% | 49만 |
|---|
| 2026.05.08 | ₩3,324 | ₩3,378 | ₩3,258 | ₩3,351 | +0.80% | 27.8만 |
|---|
| 2026.05.07 | ₩3,338 | ₩3,418 | ₩3,298 | ₩3,324 | -0.40% | 38.8만 |
|---|
| 2026.05.06 | ₩3,164 | ₩3,391 | ₩3,124 | ₩3,324 | +5.06% | 58만 |
|---|
| 2026.05.05 | ₩3,217 | ₩3,244 | ₩3,137 | ₩3,164 | -1.66% | 26.7만 |
|---|
| 2026.05.04 | ₩3,258 | ₩3,278 | ₩3,204 | ₩3,231 | -0.82% | 34.4만 |
|---|
| 2026.05.01 | ₩3,244 | ₩3,324 | ₩3,231 | ₩3,271 | +0.82% | 33.5만 |
|---|
| 2026.04.30 | ₩3,258 | ₩3,298 | ₩3,217 | ₩3,258 | 0.00% | 22만 |
|---|
| 2026.04.29 | ₩3,311 | ₩3,314 | ₩3,177 | ₩3,204 | -3.23% | 45.1만 |
|---|
| 2026.04.28 | ₩3,378 | ₩3,404 | ₩3,351 | ₩3,351 | -0.79% | 28.5만 |
|---|
| 2026.04.27 | ₩3,311 | ₩3,424 | ₩3,271 | ₩3,404 | +2.82% | 55.3만 |
|---|
| 2026.04.24 | ₩3,231 | ₩3,324 | ₩3,151 | ₩3,298 | +2.07% | 54.1만 |
|---|
| 2026.04.23 | ₩3,565 | ₩3,565 | ₩3,177 | ₩3,204 | -10.11% | 107.3만 |
|---|
| 2026.04.22 | ₩3,177 | ₩3,511 | ₩3,177 | ₩3,444 | +8.40% | 111만 |
|---|
| 2026.04.21 | ₩3,284 | ₩3,338 | ₩3,177 | ₩3,177 | -3.25% | 28.3만 |
|---|
| 2026.04.20 | ₩3,231 | ₩3,331 | ₩3,224 | ₩3,298 | +2.07% | 37.8만 |
|---|
| 2026.04.17 | ₩3,231 | ₩3,311 | ₩3,217 | ₩3,244 | +0.41% | 36.5만 |
|---|
| 2026.04.16 | ₩3,338 | ₩3,354 | ₩3,204 | ₩3,217 | -3.60% | 26.9만 |
|---|
| 2026.04.15 | ₩3,097 | ₩3,311 | ₩3,097 | ₩3,298 | +6.47% | 43.8만 |
|---|
| 2026.04.14 | ₩3,137 | ₩3,164 | ₩3,097 | ₩3,124 | -0.43% | 26.3만 |
|---|
| 2026.04.13 | ₩3,044 | ₩3,137 | ₩3,037 | ₩3,111 | +2.19% | 29.9만 |
|---|
| 2026.04.10 | ₩3,071 | ₩3,137 | ₩3,057 | ₩3,111 | +1.30% | 35.8만 |
|---|
| 2026.04.09 | ₩3,071 | ₩3,097 | ₩3,031 | ₩3,044 | -0.87% | 34.9만 |
|---|
| 2026.04.08 | ₩3,124 | ₩3,164 | ₩3,057 | ₩3,097 | -0.85% | 43.7만 |
|---|
| 2026.04.07 | ₩3,071 | ₩3,111 | ₩3,017 | ₩3,044 | -0.87% | 32.7만 |
|---|
| 2026.04.06 | ₩3,084 | ₩3,184 | ₩3,084 | ₩3,097 | +0.43% | 31.1만 |
|---|
| 2026.04.02 | ₩2,964 | ₩3,124 | ₩2,964 | ₩3,084 | +4.05% | 34.8만 |
|---|
| 2026.04.01 | ₩3,057 | ₩3,097 | ₩2,977 | ₩3,031 | -0.87% | 27.7만 |
|---|
| 2026.03.31 | ₩2,964 | ₩3,071 | ₩2,950 | ₩3,057 | +3.15% | 32.5만 |
|---|
| 2026.03.30 | ₩3,004 | ₩3,037 | ₩2,950 | ₩2,964 | -1.33% | 46.5만 |
|---|
| 2026.03.27 | ₩3,044 | ₩3,111 | ₩3,004 | ₩3,017 | -0.88% | 61.9만 |
|---|
| 2026.03.26 | ₩3,071 | ₩3,164 | ₩3,037 | ₩3,084 | +0.43% | 72.4만 |
|---|
| 2026.03.25 | ₩3,017 | ₩3,124 | ₩3,017 | ₩3,084 | +2.21% | 39.1만 |
|---|
| 2026.03.24 | ₩3,031 | ₩3,097 | ₩2,991 | ₩3,017 | -0.44% | 29만 |
|---|
| 2026.03.23 | ₩3,044 | ₩3,044 | ₩2,910 | ₩3,031 | -0.44% | 50.6만 |
|---|
| 2026.03.20 | ₩3,071 | ₩3,095 | ₩2,910 | ₩2,991 | -2.61% | 83.3만 |
|---|
| 2026.03.19 | ₩3,217 | ₩3,258 | ₩3,031 | ₩3,097 | -3.73% | 86.8만 |
|---|
| 2026.03.18 | ₩3,605 | ₩3,605 | ₩3,217 | ₩3,271 | -9.26% | 121만 |
|---|
| 2026.03.17 | ₩3,338 | ₩3,431 | ₩3,284 | ₩3,324 | -0.40% | 102만 |
|---|
| 2026.03.16 | ₩3,298 | ₩3,324 | ₩3,258 | ₩3,324 | +0.81% | 25.7만 |
|---|
| 2026.03.13 | ₩3,204 | ₩3,318 | ₩3,204 | ₩3,284 | +2.50% | 31.7만 |
|---|
| 2026.03.12 | ₩3,284 | ₩3,311 | ₩3,237 | ₩3,244 | -1.22% | 19.7만 |
|---|
| 2026.03.11 | ₩3,284 | ₩3,324 | ₩3,251 | ₩3,298 | +0.41% | 12.9만 |
|---|
| 2026.03.10 | ₩3,244 | ₩3,363 | ₩3,244 | ₩3,298 | +1.65% | 25.8만 |
|---|
| 2026.03.09 | ₩3,244 | ₩3,298 | ₩3,177 | ₩3,258 | +0.41% | 35.6만 |
|---|
| 2026.03.06 | ₩3,271 | ₩3,311 | ₩3,244 | ₩3,311 | +1.22% | 29.7만 |
|---|
| 2026.03.05 | ₩3,298 | ₩3,338 | ₩3,231 | ₩3,324 | +0.81% | 32.2만 |
|---|
| 2026.03.04 | ₩3,351 | ₩3,358 | ₩3,278 | ₩3,298 | -1.59% | 48.8만 |
|---|
| 2026.03.03 | ₩3,284 | ₩3,418 | ₩3,219 | ₩3,338 | +1.63% | 69.9만 |
|---|
| 2026.03.02 | ₩3,364 | ₩3,391 | ₩3,298 | ₩3,364 | 0.00% | 63.3만 |
|---|
| 2026.02.27 | ₩3,471 | ₩3,498 | ₩3,351 | ₩3,378 | -2.69% | 71.8만 |
|---|
| 2026.02.26 | ₩3,458 | ₩3,518 | ₩3,404 | ₩3,498 | +1.16% | 44.8만 |
|---|
| 2026.02.25 | ₩3,418 | ₩3,498 | ₩3,411 | ₩3,431 | +0.39% | 24.5만 |
|---|
| 2026.02.24 | ₩3,324 | ₩3,484 | ₩3,231 | ₩3,418 | +2.81% | 71.7만 |
|---|
| 2026.02.23 | ₩3,298 | ₩3,411 | ₩3,231 | ₩3,284 | -0.40% | 60.8만 |
|---|
| 2026.02.20 | ₩3,164 | ₩3,358 | ₩3,164 | ₩3,324 | +5.06% | 53.8만 |
|---|
| 2026.02.19 | ₩3,097 | ₩3,204 | ₩3,097 | ₩3,204 | +3.45% | 31.1만 |
|---|
| 2026.02.18 | ₩3,111 | ₩3,217 | ₩3,111 | ₩3,177 | +2.15% | 50.5만 |
|---|
| 2026.02.17 | ₩3,071 | ₩3,237 | ₩3,044 | ₩3,164 | +3.04% | 45.1만 |
|---|
| 2026.02.13 | ₩3,097 | ₩3,151 | ₩3,077 | ₩3,084 | -0.43% | 24.4만 |
|---|
| 2026.02.12 | ₩3,124 | ₩3,137 | ₩2,991 | ₩3,084 | -1.28% | 29.5만 |
|---|
| 2026.02.11 | ₩3,177 | ₩3,191 | ₩3,084 | ₩3,111 | -2.10% | 39.1만 |
|---|
| 2026.02.10 | ₩3,217 | ₩3,271 | ₩3,151 | ₩3,177 | -1.24% | 32.4만 |
|---|
| 2026.02.09 | ₩3,111 | ₩3,331 | ₩3,111 | ₩3,231 | +3.86% | 45.6만 |
|---|
| 2026.02.06 | ₩3,031 | ₩3,177 | ₩3,031 | ₩3,137 | +3.52% | 39만 |
|---|
| 2026.02.05 | ₩3,084 | ₩3,177 | ₩3,031 | ₩3,031 | -1.73% | 68.1만 |
|---|
| 2026.02.04 | ₩2,977 | ₩3,124 | ₩2,964 | ₩3,111 | +4.48% | 54.7만 |
|---|
| 2026.02.03 | ₩2,991 | ₩3,064 | ₩2,924 | ₩3,017 | +0.89% | 82.1만 |
|---|
| 2026.02.02 | ₩3,004 | ₩3,124 | ₩2,977 | ₩3,004 | 0.00% | 61.8만 |
|---|
| 2026.01.30 | ₩3,191 | ₩3,231 | ₩2,964 | ₩2,977 | -6.69% | 119.5만 |
|---|
| 2026.01.29 | ₩3,271 | ₩3,324 | ₩3,204 | ₩3,244 | -0.82% | 83.7만 |
|---|
| 2026.01.28 | ₩3,298 | ₩3,364 | ₩3,284 | ₩3,311 | +0.40% | 49.3만 |
|---|
| 2026.01.27 | ₩3,338 | ₩3,391 | ₩3,298 | ₩3,298 | -1.20% | 33.8만 |
|---|
| 2026.01.26 | ₩3,418 | ₩3,431 | ₩3,324 | ₩3,338 | -2.34% | 46.6만 |
|---|
| 2026.01.23 | ₩3,391 | ₩3,498 | ₩3,391 | ₩3,391 | 0.00% | 49.7만 |
|---|
| 2026.01.22 | ₩3,458 | ₩3,625 | ₩3,458 | ₩3,484 | +0.77% | 33.8만 |
|---|
| 2026.01.21 | ₩3,484 | ₩3,505 | ₩3,391 | ₩3,458 | -0.77% | 48.1만 |
|---|
| 2026.01.20 | ₩3,338 | ₩3,538 | ₩3,338 | ₩3,404 | +2.00% | 58.7만 |
|---|
| 2026.01.16 | ₩3,338 | ₩3,466 | ₩3,331 | ₩3,404 | +2.00% | 27.7만 |
|---|
| 2026.01.15 | ₩3,431 | ₩3,458 | ₩3,271 | ₩3,351 | -2.33% | 47.4만 |
|---|
| 2026.01.14 | ₩3,578 | ₩3,578 | ₩3,444 | ₩3,458 | -3.36% | 29만 |
|---|
| 2026.01.13 | ₩3,605 | ₩3,645 | ₩3,525 | ₩3,578 | -0.74% | 21.5만 |
|---|
| 2026.01.12 | ₩3,551 | ₩3,671 | ₩3,498 | ₩3,618 | +1.88% | 29.9만 |
|---|
| 2026.01.09 | ₩3,671 | ₩3,698 | ₩3,551 | ₩3,551 | -3.27% | 21.9만 |
|---|
| 2026.01.08 | ₩3,565 | ₩3,611 | ₩3,538 | ₩3,578 | +0.37% | 23.2만 |
|---|
| 2026.01.07 | ₩3,565 | ₩3,631 | ₩3,558 | ₩3,578 | +0.37% | 31.3만 |
|---|
| 2026.01.06 | ₩3,698 | ₩3,726 | ₩3,578 | ₩3,591 | -2.89% | 27.4만 |
|---|
| 2026.01.05 | ₩3,738 | ₩3,845 | ₩3,671 | ₩3,671 | -1.79% | 32.9만 |
|---|
| 2026.01.02 | ₩3,551 | ₩3,818 | ₩3,551 | ₩3,738 | +5.26% | 62.2만 |
|---|
| 2025.12.31 | ₩3,498 | ₩3,578 | ₩3,484 | ₩3,538 | +1.15% | 39.4만 |
|---|
| 2025.12.30 | ₩3,578 | ₩3,618 | ₩3,498 | ₩3,498 | -2.24% | 42.5만 |
|---|
| 2025.12.29 | ₩3,685 | ₩3,751 | ₩3,538 | ₩3,591 | -2.54% | 50만 |
|---|
| 2025.12.26 | ₩3,725 | ₩3,829 | ₩3,658 | ₩3,711 | -0.36% | 21.9만 |
|---|
| 2025.12.24 | ₩3,738 | ₩3,838 | ₩3,691 | ₩3,765 | +0.71% | 24.9만 |
|---|
| 2025.12.23 | ₩3,725 | ₩3,832 | ₩3,671 | ₩3,738 | +0.36% | 76.2만 |
|---|
| 2025.12.22 | ₩3,725 | ₩3,751 | ₩3,538 | ₩3,738 | +0.36% | 82.1만 |
|---|
| 2025.12.19 | ₩3,872 | ₩3,938 | ₩3,625 | ₩3,698 | -4.48% | 104.1만 |
|---|
| 2025.12.18 | ₩3,711 | ₩4,014 | ₩3,671 | ₩3,725 | +0.36% | 207.6만 |
|---|
| 2025.12.17 | ₩3,992 | ₩4,019 | ₩3,671 | ₩3,685 | -7.69% | 119.4만 |
|---|
| 2025.12.16 | ₩3,618 | ₩3,958 | ₩3,618 | ₩3,858 | +6.64% | 110.4만 |
|---|
| 2025.12.15 | ₩3,925 | ₩3,938 | ₩3,618 | ₩3,645 | -7.14% | 123.3만 |
|---|
| 2025.12.12 | ₩3,792 | ₩3,978 | ₩3,685 | ₩3,898 | +2.82% | 200.7만 |
|---|
| 2025.12.11 | ₩3,351 | ₩3,571 | ₩3,324 | ₩3,511 | +4.78% | 69.4만 |
|---|
| 2025.12.10 | ₩3,311 | ₩3,404 | ₩3,311 | ₩3,351 | +1.21% | 29.4만 |
|---|
| 2025.12.09 | ₩3,298 | ₩3,398 | ₩3,298 | ₩3,338 | +1.21% | 23.2만 |
|---|
| 2025.12.08 | ₩3,351 | ₩3,391 | ₩3,298 | ₩3,311 | -1.20% | 32.4만 |
|---|
| 2025.12.05 | ₩3,458 | ₩3,484 | ₩3,351 | ₩3,351 | -3.09% | 31.5만 |
|---|
| 2025.12.04 | ₩3,538 | ₩3,538 | ₩3,431 | ₩3,484 | -1.51% | 49.4만 |
|---|
| 2025.12.03 | ₩3,538 | ₩3,585 | ₩3,505 | ₩3,551 | +0.38% | 25.6만 |
|---|
| 2025.12.02 | ₩3,511 | ₩3,611 | ₩3,458 | ₩3,525 | +0.38% | 43.7만 |
|---|
| 2025.12.01 | ₩3,458 | ₩3,565 | ₩3,418 | ₩3,498 | +1.16% | 57.1만 |
|---|
| 2025.11.28 | ₩3,578 | ₩3,578 | ₩3,471 | ₩3,484 | -2.61% | 20.4만 |
|---|
| 2025.11.26 | ₩3,444 | ₩3,578 | ₩3,444 | ₩3,551 | +3.10% | 43.9만 |
|---|
| 2025.11.25 | ₩3,378 | ₩3,458 | ₩3,298 | ₩3,444 | +1.98% | 80.4만 |
|---|
| 2025.11.24 | ₩3,471 | ₩3,538 | ₩3,351 | ₩3,351 | -3.46% | 87.1만 |
|---|
| 2025.11.21 | ₩3,498 | ₩3,657 | ₩3,364 | ₩3,498 | 0.00% | 59.2만 |
|---|
| 2025.11.20 | ₩3,578 | ₩3,639 | ₩3,491 | ₩3,498 | -2.24% | 40.2만 |
|---|
| 2025.11.19 | ₩3,631 | ₩3,685 | ₩3,551 | ₩3,618 | -0.37% | 44.2만 |
|---|
| 2025.11.18 | ₩3,484 | ₩3,657 | ₩3,484 | ₩3,645 | +4.60% | 40만 |
|---|
| 2025.11.17 | ₩3,605 | ₩3,685 | ₩3,471 | ₩3,511 | -2.59% | 59.4만 |
|---|
| 2025.11.14 | ₩3,725 | ₩3,765 | ₩3,605 | ₩3,605 | -3.23% | 82.9만 |
|---|
| 2025.11.13 | ₩3,938 | ₩3,938 | ₩3,805 | ₩3,832 | -2.71% | 29.2만 |
|---|
| 2025.11.12 | ₩4,005 | ₩4,045 | ₩3,918 | ₩3,952 | -1.33% | 34만 |
|---|
| 2025.11.11 | ₩3,992 | ₩4,019 | ₩3,945 | ₩3,992 | 0.00% | 27.7만 |
|---|
| 2025.11.10 | ₩4,032 | ₩4,099 | ₩3,932 | ₩4,005 | -0.66% | 43.4만 |
|---|
| 2025.11.07 | ₩3,805 | ₩3,978 | ₩3,778 | ₩3,952 | +3.86% | 47.2만 |
|---|
| 2025.11.06 | ₩4,005 | ₩4,036 | ₩3,845 | ₩3,872 | -3.33% | 54.5만 |
|---|
| 2025.11.05 | ₩4,005 | ₩4,080 | ₩3,992 | ₩4,019 | +0.33% | 24만 |
|---|
| 2025.11.04 | ₩4,059 | ₩4,099 | ₩3,938 | ₩4,005 | -1.32% | 51.6만 |
|---|
| 2025.11.03 | ₩4,139 | ₩4,139 | ₩4,072 | ₩4,112 | -0.65% | 34.3만 |
|---|
| 2025.10.31 | ₩4,059 | ₩4,165 | ₩4,059 | ₩4,152 | +2.30% | 23.2만 |
|---|
| 2025.10.30 | ₩4,085 | ₩4,172 | ₩4,072 | ₩4,085 | 0.00% | 32.3만 |
|---|
| 2025.10.29 | ₩4,272 | ₩4,272 | ₩4,112 | ₩4,139 | -3.13% | 39.6만 |
|---|
| 2025.10.28 | ₩4,259 | ₩4,366 | ₩4,219 | ₩4,219 | -0.94% | 25.7만 |
|---|
| 2025.10.27 | ₩4,432 | ₩4,432 | ₩4,199 | ₩4,339 | -2.11% | 89.4만 |
|---|
| 2025.10.24 | ₩4,512 | ₩4,673 | ₩4,350 | ₩4,432 | -1.78% | 102.3만 |
|---|
| 2025.10.23 | ₩4,152 | ₩4,193 | ₩4,039 | ₩4,179 | +0.64% | 62.3만 |
|---|
| 2025.10.22 | ₩4,339 | ₩4,392 | ₩4,099 | ₩4,152 | -4.31% | 60.4만 |
|---|
| 2025.10.21 | ₩4,432 | ₩4,446 | ₩4,339 | ₩4,432 | 0.00% | 37.6만 |
|---|
| 2025.10.20 | ₩4,486 | ₩4,508 | ₩4,432 | ₩4,446 | -0.89% | 16.9만 |
|---|
| 2025.10.17 | ₩4,579 | ₩4,579 | ₩4,392 | ₩4,446 | -2.92% | 36.3만 |
|---|
| 2025.10.16 | ₩4,766 | ₩4,806 | ₩4,573 | ₩4,593 | -3.64% | 38.8만 |
|---|
| 2025.10.15 | ₩4,686 | ₩4,779 | ₩4,594 | ₩4,753 | +1.42% | 41.8만 |
|---|
| 2025.10.14 | ₩4,432 | ₩4,693 | ₩4,352 | ₩4,619 | +4.22% | 57만 |
|---|
| 2025.10.13 | ₩4,553 | ₩4,593 | ₩4,346 | ₩4,499 | -1.17% | 66.8만 |
|---|
| 2025.10.10 | ₩4,846 | ₩4,846 | ₩4,512 | ₩4,579 | -5.51% | 90만 |
|---|