시장 데이터를 불러오는 중
전체 종목
Hennessy Advisors, Inc. - Common Stock 과거 주가
Hennessy Advisors, Inc. - Common Stock · HNNA · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hennessy Advisors, Inc. - Common Stock · HNNA · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,556 | ₩13,744 | ₩13,476 | ₩13,664 | +0.79% | 9.4천 |
| 2026.10.08 | ₩13,610 | ₩13,731 | ₩13,610 | ₩13,691 | +0.59% | 1.6천 |
| 2026.10.07 | ₩13,798 | ₩13,798 | ₩13,771 | ₩13,771 | -0.19% | 1.4천 |
| 2026.10.06 | ₩13,892 | ₩14,549 | ₩13,865 | ₩13,865 | -0.19% | 1.8천 |
| 2026.10.05 | ₩13,986 | ₩13,986 | ₩13,731 | ₩13,758 | -1.63% | 5.8천 |
| 2026.10.02 | ₩14,079 | ₩14,079 | ₩13,543 | ₩13,825 | -1.81% | 1.4만 |
| 2026.10.01 | ₩13,382 | ₩14,106 | ₩13,355 | ₩13,932 | +4.11% | 1.5만 |
| 2026.09.30 | ₩13,476 | ₩13,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,449 |
| -0.20% |
| 1.2만 |
| 2026.09.29 | ₩13,597 | ₩14,079 | ₩13,302 | ₩13,543 | -0.39% | 1.4만 |
|---|
| 2026.09.28 | ₩13,744 | ₩13,771 | ₩13,342 | ₩13,449 | -2.15% | 9천 |
|---|
| 2026.09.25 | ₩14,146 | ₩14,146 | ₩13,610 | ₩13,650 | -3.51% | 3.1천 |
|---|
| 2026.09.24 | ₩13,677 | ₩13,892 | ₩13,556 | ₩13,664 | -0.10% | 1.4만 |
|---|
| 2026.09.23 | ₩14,039 | ₩14,039 | ₩13,610 | ₩13,905 | -0.96% | 2.3천 |
|---|
| 2026.09.22 | ₩13,878 | ₩14,106 | ₩13,597 | ₩14,053 | +1.26% | 3.5천 |
|---|
| 2026.09.21 | ₩13,919 | ₩14,401 | ₩13,811 | ₩13,986 | +0.48% | 1.6만 |
|---|
| 2026.09.18 | ₩13,556 | ₩13,919 | ₩13,556 | ₩13,919 | +2.67% | 1.2만 |
|---|
| 2026.09.17 | ₩13,583 | ₩13,784 | ₩13,583 | ₩13,758 | +1.28% | 8.4천 |
|---|
| 2026.09.16 | ₩13,878 | ₩13,878 | ₩13,650 | ₩13,650 | -1.64% | 1.8만 |
|---|
| 2026.09.15 | ₩13,932 | ₩13,932 | ₩13,758 | ₩13,878 | -0.38% | 5.9천 |
|---|
| 2026.09.14 | ₩13,731 | ₩13,865 | ₩13,731 | ₩13,784 | +0.39% | 6.7천 |
|---|
| 2026.09.11 | ₩13,744 | ₩13,838 | ₩13,744 | ₩13,811 | +0.49% | 5.1천 |
|---|
| 2026.09.10 | ₩13,691 | ₩13,811 | ₩13,637 | ₩13,637 | -0.39% | 1만 |
|---|
| 2026.09.09 | ₩13,744 | ₩13,905 | ₩13,744 | ₩13,744 | 0.00% | 2.9천 |
|---|
| 2026.09.08 | ₩13,704 | ₩13,905 | ₩13,677 | ₩13,905 | +1.47% | 7.3천 |
|---|
| 2026.09.04 | ₩14,012 | ₩14,012 | ₩13,664 | ₩13,677 | -2.39% | 9.1천 |
|---|
| 2026.09.03 | ₩13,784 | ₩14,079 | ₩13,704 | ₩13,932 | +1.07% | 1.4만 |
|---|
| 2026.09.02 | ₩13,516 | ₩13,731 | ₩13,516 | ₩13,731 | +1.59% | 5.3천 |
|---|
| 2026.09.01 | ₩13,583 | ₩13,583 | ₩13,543 | ₩13,570 | -0.10% | 3.1천 |
|---|
| 2026.08.31 | ₩13,597 | ₩13,597 | ₩13,422 | ₩13,516 | -0.59% | 9.8천 |
|---|
| 2026.08.28 | ₩13,315 | ₩13,597 | ₩13,315 | ₩13,597 | +2.11% | 7.3천 |
|---|
| 2026.08.27 | ₩13,436 | ₩13,449 | ₩13,315 | ₩13,409 | -0.20% | 1만 |
|---|
| 2026.08.26 | ₩13,288 | ₩13,449 | ₩13,288 | ₩13,449 | +1.21% | 2.5천 |
|---|
| 2026.08.25 | ₩13,288 | ₩13,355 | ₩13,275 | ₩13,302 | +0.10% | 9.5천 |
|---|
| 2026.08.24 | ₩13,194 | ₩13,315 | ₩13,194 | ₩13,275 | +0.61% | 2.2천 |
|---|
| 2026.08.21 | ₩13,275 | ₩13,422 | ₩13,248 | ₩13,262 | -0.10% | 4천 |
|---|
| 2026.08.20 | ₩13,275 | ₩13,342 | ₩13,221 | ₩13,262 | -0.10% | 6천 |
|---|
| 2026.08.19 | ₩13,543 | ₩13,543 | ₩13,409 | ₩13,436 | -0.79% | 6.5천 |
|---|
| 2026.08.18 | ₩13,382 | ₩13,530 | ₩13,315 | ₩13,436 | +0.40% | 1.4만 |
|---|
| 2026.08.17 | ₩13,530 | ₩13,610 | ₩13,382 | ₩13,382 | -1.09% | 9.9천 |
|---|
| 2026.08.14 | ₩13,382 | ₩13,530 | ₩13,221 | ₩13,449 | +0.50% | 5.5천 |
|---|
| 2026.08.13 | ₩13,543 | ₩13,543 | ₩13,342 | ₩13,396 | -1.09% | 3.7천 |
|---|
| 2026.08.12 | ₩13,369 | ₩13,543 | ₩13,369 | ₩13,396 | +0.20% | 1.2만 |
|---|
| 2026.08.11 | ₩13,235 | ₩13,369 | ₩13,235 | ₩13,342 | +0.81% | 4.5천 |
|---|
| 2026.08.10 | ₩13,275 | ₩13,409 | ₩13,221 | ₩13,315 | +0.30% | 5.4천 |
|---|
| 2026.08.07 | ₩13,355 | ₩13,355 | ₩13,275 | ₩13,315 | -0.30% | 1.3천 |
|---|
| 2026.08.06 | ₩13,235 | ₩13,382 | ₩13,194 | ₩13,302 | +0.51% | 5.8천 |
|---|
| 2026.08.05 | ₩13,208 | ₩13,262 | ₩13,154 | ₩13,221 | +0.10% | 2.3천 |
|---|
| 2026.08.04 | ₩13,235 | ₩13,302 | ₩13,087 | ₩13,087 | -1.11% | 4.3천 |
|---|
| 2026.08.03 | ₩13,208 | ₩13,302 | ₩13,181 | ₩13,302 | +0.71% | 2.9천 |
|---|
| 2026.07.31 | ₩13,127 | ₩13,235 | ₩13,087 | ₩13,181 | +0.41% | 1.3만 |
|---|
| 2026.07.30 | ₩13,060 | ₩13,208 | ₩13,060 | ₩13,168 | +0.82% | 4.6천 |
|---|
| 2026.07.29 | ₩13,154 | ₩13,248 | ₩13,074 | ₩13,141 | -0.10% | 9.5천 |
|---|
| 2026.07.28 | ₩13,101 | ₩13,369 | ₩13,101 | ₩13,369 | +2.05% | 2.4천 |
|---|
| 2026.07.27 | ₩13,248 | ₩13,262 | ₩13,127 | ₩13,208 | -0.30% | 2.6천 |
|---|
| 2026.07.24 | ₩13,315 | ₩13,369 | ₩13,168 | ₩13,168 | -1.11% | 5.9천 |
|---|
| 2026.07.23 | ₩13,315 | ₩13,396 | ₩13,181 | ₩13,181 | -1.01% | 5.1천 |
|---|
| 2026.07.22 | ₩13,329 | ₩13,476 | ₩13,329 | ₩13,476 | +1.11% | 900 |
|---|
| 2026.07.21 | ₩13,302 | ₩13,409 | ₩13,275 | ₩13,342 | +0.30% | 7.5천 |
|---|
| 2026.07.20 | ₩13,275 | ₩13,717 | ₩13,275 | ₩13,382 | +0.81% | 1.6만 |
|---|
| 2026.07.17 | ₩13,503 | ₩13,503 | ₩13,382 | ₩13,396 | -0.79% | 1.6천 |
|---|
| 2026.07.16 | ₩13,476 | ₩13,489 | ₩13,422 | ₩13,449 | -0.20% | 5.4천 |
|---|
| 2026.07.15 | ₩13,530 | ₩13,543 | ₩13,489 | ₩13,489 | -0.30% | 5.3천 |
|---|
| 2026.07.14 | ₩13,355 | ₩13,489 | ₩13,355 | ₩13,382 | +0.20% | 1.5천 |
|---|
| 2026.07.13 | ₩13,610 | ₩13,610 | ₩13,396 | ₩13,449 | -1.18% | 1.7천 |
|---|
| 2026.07.10 | ₩13,476 | ₩13,677 | ₩13,436 | ₩13,610 | +1.00% | 7.6천 |
|---|
| 2026.07.09 | ₩13,637 | ₩13,677 | ₩13,637 | ₩13,677 | +0.29% | 5.3천 |
|---|
| 2026.07.08 | ₩13,597 | ₩13,771 | ₩13,449 | ₩13,664 | +0.49% | 1.9천 |
|---|
| 2026.07.07 | ₩13,543 | ₩13,771 | ₩13,543 | ₩13,758 | +1.58% | 1.7천 |
|---|
| 2026.07.06 | ₩13,610 | ₩13,610 | ₩13,396 | ₩13,503 | -0.79% | 5.5천 |
|---|
| 2026.07.02 | ₩13,369 | ₩13,624 | ₩13,369 | ₩13,396 | +0.20% | 1.9천 |
|---|
| 2026.07.01 | ₩13,691 | ₩13,838 | ₩13,610 | ₩13,744 | +0.39% | 5.2천 |
|---|
| 2026.06.30 | ₩13,489 | ₩13,704 | ₩13,382 | ₩13,610 | +0.89% | 1.5만 |
|---|
| 2026.06.29 | ₩13,798 | ₩13,798 | ₩13,262 | ₩13,771 | -0.19% | 1.7천 |
|---|
| 2026.06.26 | ₩13,208 | ₩13,838 | ₩13,208 | ₩13,838 | +4.77% | 1.3만 |
|---|
| 2026.06.25 | ₩13,476 | ₩13,476 | ₩13,262 | ₩13,262 | -1.59% | 1천 |
|---|
| 2026.06.24 | ₩13,436 | ₩13,664 | ₩13,275 | ₩13,476 | +0.30% | 1천 |
|---|
| 2026.06.23 | ₩13,329 | ₩13,570 | ₩13,288 | ₩13,570 | +1.81% | 2.7천 |
|---|
| 2026.06.22 | ₩13,717 | ₩13,717 | ₩13,262 | ₩13,463 | -1.86% | 4천 |
|---|
| 2026.06.18 | ₩13,262 | ₩13,798 | ₩13,141 | ₩13,717 | +3.44% | 1.8만 |
|---|
| 2026.06.17 | ₩13,342 | ₩13,409 | ₩13,194 | ₩13,262 | -0.60% | 1.1천 |
|---|
| 2026.06.16 | ₩13,342 | ₩13,409 | ₩13,168 | ₩13,248 | -0.70% | 2.4천 |
|---|
| 2026.06.15 | ₩13,262 | ₩13,516 | ₩13,194 | ₩13,262 | 0.00% | 5.9천 |
|---|
| 2026.06.12 | ₩13,141 | ₩13,329 | ₩13,087 | ₩13,141 | 0.00% | 3.5천 |
|---|
| 2026.06.11 | ₩13,007 | ₩13,208 | ₩12,980 | ₩13,127 | +0.93% | 1.3만 |
|---|
| 2026.06.10 | ₩12,913 | ₩13,288 | ₩12,913 | ₩13,141 | +1.77% | 6.2천 |
|---|
| 2026.06.09 | ₩13,315 | ₩13,436 | ₩13,168 | ₩13,168 | -1.11% | 8.7천 |
|---|
| 2026.06.08 | ₩13,288 | ₩13,422 | ₩13,141 | ₩13,342 | +0.40% | 7.1천 |
|---|
| 2026.06.05 | ₩13,141 | ₩13,369 | ₩13,114 | ₩13,114 | -0.20% | 5천 |
|---|
| 2026.06.04 | ₩13,516 | ₩13,516 | ₩13,141 | ₩13,141 | -2.78% | 9.9천 |
|---|
| 2026.06.03 | ₩13,329 | ₩13,463 | ₩13,248 | ₩13,275 | -0.40% | 1.1만 |
|---|
| 2026.06.02 | ₩13,396 | ₩13,583 | ₩13,315 | ₩13,382 | -0.10% | 1.5천 |
|---|
| 2026.06.01 | ₩13,543 | ₩13,543 | ₩13,275 | ₩13,288 | -1.88% | 6.8천 |
|---|
| 2026.05.29 | ₩13,543 | ₩13,704 | ₩13,463 | ₩13,704 | +1.19% | 1.5천 |
|---|
| 2026.05.28 | ₩13,838 | ₩13,905 | ₩13,194 | ₩13,543 | -2.13% | 1.1만 |
|---|
| 2026.05.27 | ₩13,878 | ₩14,079 | ₩13,838 | ₩13,932 | +0.39% | 2.3만 |
|---|
| 2026.05.26 | ₩13,878 | ₩14,214 | ₩13,811 | ₩13,878 | 0.00% | 1.4만 |
|---|
| 2026.05.22 | ₩13,677 | ₩13,811 | ₩13,664 | ₩13,811 | +0.98% | 7.6천 |
|---|
| 2026.05.21 | ₩13,449 | ₩13,556 | ₩13,262 | ₩13,543 | +0.70% | 1만 |
|---|
| 2026.05.20 | ₩13,329 | ₩13,731 | ₩13,329 | ₩13,731 | +3.02% | 1.4만 |
|---|
| 2026.05.19 | ₩13,610 | ₩13,637 | ₩13,302 | ₩13,302 | -2.27% | 2만 |
|---|
| 2026.05.18 | ₩13,624 | ₩13,624 | ₩13,221 | ₩13,583 | -0.30% | 7.2천 |
|---|
| 2026.05.15 | ₩13,409 | ₩13,543 | ₩13,302 | ₩13,302 | -0.80% | 3.6천 |
|---|
| 2026.05.14 | ₩13,194 | ₩13,503 | ₩13,194 | ₩13,342 | +1.12% | 4.7천 |
|---|
| 2026.05.13 | ₩13,409 | ₩13,624 | ₩13,221 | ₩13,221 | -1.40% | 4.4천 |
|---|
| 2026.05.12 | ₩13,664 | ₩13,664 | ₩13,664 | ₩13,664 | 0.00% | 500 |
|---|
| 2026.05.11 | ₩13,409 | ₩13,664 | ₩13,342 | ₩13,624 | +1.60% | 2.8만 |
|---|
| 2026.05.08 | ₩13,677 | ₩13,758 | ₩13,610 | ₩13,758 | +0.59% | 3.4천 |
|---|
| 2026.05.07 | ₩13,409 | ₩13,677 | ₩13,409 | ₩13,677 | +2.00% | 3천 |
|---|
| 2026.05.06 | ₩13,288 | ₩13,664 | ₩13,288 | ₩13,288 | 0.00% | 6.1천 |
|---|
| 2026.05.05 | ₩13,369 | ₩13,369 | ₩13,369 | ₩13,369 | 0.00% | 800 |
|---|
| 2026.05.04 | ₩13,409 | ₩13,597 | ₩13,302 | ₩13,302 | -0.80% | 2.4천 |
|---|
| 2026.05.01 | ₩13,302 | ₩13,436 | ₩13,302 | ₩13,436 | +1.01% | 4.8천 |
|---|
| 2026.04.30 | ₩13,288 | ₩13,409 | ₩13,288 | ₩13,409 | +0.91% | 2.7천 |
|---|
| 2026.04.29 | ₩13,114 | ₩13,409 | ₩13,114 | ₩13,409 | +2.25% | 7.3천 |
|---|
| 2026.04.28 | ₩13,074 | ₩13,248 | ₩13,074 | ₩13,114 | +0.31% | 1.8만 |
|---|
| 2026.04.27 | ₩13,302 | ₩13,302 | ₩13,074 | ₩13,087 | -1.61% | 1.6천 |
|---|
| 2026.04.24 | ₩13,007 | ₩13,235 | ₩13,007 | ₩13,235 | +1.75% | 900 |
|---|
| 2026.04.23 | ₩13,315 | ₩13,315 | ₩13,315 | ₩13,315 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩13,315 | ₩13,315 | ₩13,315 | ₩13,315 | 0.00% | 500 |
|---|
| 2026.04.21 | ₩13,235 | ₩13,342 | ₩13,141 | ₩13,329 | +0.71% | 1.8천 |
|---|
| 2026.04.20 | ₩13,342 | ₩13,342 | ₩13,194 | ₩13,194 | -1.11% | 1.9천 |
|---|
| 2026.04.17 | ₩13,275 | ₩13,409 | ₩13,275 | ₩13,409 | +1.01% | 3.6천 |
|---|
| 2026.04.16 | ₩13,262 | ₩13,262 | ₩13,127 | ₩13,168 | -0.71% | 7천 |
|---|
| 2026.04.15 | ₩13,275 | ₩13,275 | ₩13,007 | ₩13,194 | -0.61% | 1.2만 |
|---|
| 2026.04.14 | ₩13,396 | ₩13,396 | ₩13,302 | ₩13,315 | -0.60% | 3.3천 |
|---|
| 2026.04.13 | ₩13,409 | ₩13,409 | ₩13,409 | ₩13,409 | 0.00% | 1.2천 |
|---|
| 2026.04.10 | ₩13,208 | ₩13,342 | ₩13,208 | ₩13,275 | +0.51% | 5.7천 |
|---|
| 2026.04.09 | ₩13,248 | ₩13,248 | ₩13,101 | ₩13,101 | -1.11% | 1.3천 |
|---|
| 2026.04.08 | ₩13,168 | ₩13,288 | ₩13,101 | ₩13,101 | -0.51% | 3.7천 |
|---|
| 2026.04.07 | ₩12,899 | ₩13,060 | ₩12,899 | ₩13,047 | +1.14% | 3.7천 |
|---|
| 2026.04.06 | ₩13,074 | ₩13,235 | ₩12,926 | ₩12,926 | -1.13% | 4.8천 |
|---|
| 2026.04.02 | ₩13,074 | ₩13,248 | ₩13,034 | ₩13,074 | 0.00% | 14.8만 |
|---|
| 2026.04.01 | ₩13,074 | ₩13,194 | ₩13,060 | ₩13,141 | +0.51% | 1.9만 |
|---|
| 2026.03.31 | ₩12,940 | ₩13,194 | ₩12,806 | ₩13,074 | +1.04% | 1.3만 |
|---|
| 2026.03.30 | ₩12,806 | ₩12,940 | ₩12,725 | ₩12,940 | +1.05% | 2.1천 |
|---|
| 2026.03.27 | ₩12,752 | ₩12,873 | ₩12,672 | ₩12,752 | 0.00% | 6.8천 |
|---|
| 2026.03.26 | ₩13,194 | ₩13,194 | ₩12,739 | ₩12,859 | -2.54% | 8천 |
|---|
| 2026.03.25 | ₩13,194 | ₩13,208 | ₩12,859 | ₩13,087 | -0.81% | 8.6천 |
|---|
| 2026.03.24 | ₩13,127 | ₩13,194 | ₩12,806 | ₩12,806 | -2.45% | 5.8천 |
|---|
| 2026.03.23 | ₩12,792 | ₩13,168 | ₩12,712 | ₩12,980 | +1.47% | 7.5천 |
|---|
| 2026.03.20 | ₩13,262 | ₩13,262 | ₩12,457 | ₩12,457 | -6.07% | 3.2만 |
|---|
| 2026.03.19 | ₩13,194 | ₩13,194 | ₩13,074 | ₩13,074 | -0.91% | 1.6천 |
|---|
| 2026.03.18 | ₩13,208 | ₩13,248 | ₩12,967 | ₩12,967 | -1.83% | 4천 |
|---|
| 2026.03.17 | ₩12,980 | ₩13,329 | ₩12,980 | ₩13,060 | +0.62% | 3.6천 |
|---|
| 2026.03.16 | ₩12,886 | ₩13,342 | ₩12,873 | ₩13,020 | +1.04% | 3.3천 |
|---|
| 2026.03.13 | ₩13,262 | ₩13,262 | ₩13,047 | ₩13,047 | -1.62% | 2.1천 |
|---|
| 2026.03.12 | ₩13,489 | ₩13,489 | ₩12,779 | ₩13,020 | -3.48% | 1.3만 |
|---|
| 2026.03.11 | ₩13,449 | ₩13,449 | ₩13,396 | ₩13,409 | -0.30% | 1천 |
|---|
| 2026.03.10 | ₩13,396 | ₩13,436 | ₩13,194 | ₩13,194 | -1.50% | 5천 |
|---|
| 2026.03.09 | ₩13,543 | ₩13,543 | ₩13,194 | ₩13,221 | -2.38% | 5천 |
|---|
| 2026.03.06 | ₩13,543 | ₩13,637 | ₩13,342 | ₩13,355 | -1.39% | 6.5천 |
|---|
| 2026.03.05 | ₩13,583 | ₩13,811 | ₩13,583 | ₩13,624 | +0.30% | 7.3천 |
|---|
| 2026.03.04 | ₩13,476 | ₩13,610 | ₩13,275 | ₩13,489 | +0.10% | 1.3만 |
|---|
| 2026.03.03 | ₩13,208 | ₩13,610 | ₩13,208 | ₩13,436 | +1.73% | 8.5천 |
|---|
| 2026.03.02 | ₩13,476 | ₩13,637 | ₩13,168 | ₩13,302 | -1.29% | 1.5만 |
|---|
| 2026.02.27 | ₩13,288 | ₩13,556 | ₩13,262 | ₩13,476 | +1.41% | 8.3천 |
|---|
| 2026.02.26 | ₩13,101 | ₩13,610 | ₩13,101 | ₩13,288 | +1.43% | 1.3만 |
|---|
| 2026.02.25 | ₩13,248 | ₩13,275 | ₩13,087 | ₩13,087 | -1.21% | 1.4천 |
|---|
| 2026.02.24 | ₩13,288 | ₩13,369 | ₩13,221 | ₩13,221 | -0.50% | 3.4천 |
|---|
| 2026.02.23 | ₩13,355 | ₩13,355 | ₩13,221 | ₩13,221 | -1.00% | 3.8천 |
|---|
| 2026.02.20 | ₩13,342 | ₩13,624 | ₩13,302 | ₩13,342 | 0.00% | 7.8천 |
|---|
| 2026.02.19 | ₩13,275 | ₩13,476 | ₩13,235 | ₩13,342 | +0.51% | 1.5천 |
|---|
| 2026.02.18 | ₩13,503 | ₩13,597 | ₩13,248 | ₩13,355 | -1.09% | 1.1만 |
|---|
| 2026.02.17 | ₩13,530 | ₩13,717 | ₩13,315 | ₩13,516 | -0.10% | 9.7천 |
|---|
| 2026.02.13 | ₩13,463 | ₩13,717 | ₩13,409 | ₩13,489 | +0.20% | 1.1만 |
|---|
| 2026.02.12 | ₩13,530 | ₩13,771 | ₩13,034 | ₩13,463 | -0.50% | 3.1만 |
|---|
| 2026.02.11 | ₩13,597 | ₩13,637 | ₩13,302 | ₩13,369 | -1.68% | 8.6천 |
|---|
| 2026.02.10 | ₩13,865 | ₩13,865 | ₩13,556 | ₩13,556 | -2.22% | 2.5천 |
|---|
| 2026.02.09 | ₩13,141 | ₩13,744 | ₩12,873 | ₩13,489 | +2.65% | 2.5만 |
|---|
| 2026.02.06 | ₩13,288 | ₩13,449 | ₩13,168 | ₩13,248 | -0.30% | 6천 |
|---|
| 2026.02.05 | ₩13,422 | ₩13,677 | ₩13,007 | ₩13,007 | -3.10% | 3.1만 |
|---|
| 2026.02.04 | ₩13,463 | ₩13,677 | ₩13,315 | ₩13,610 | +1.10% | 2.1만 |
|---|
| 2026.02.03 | ₩13,516 | ₩13,583 | ₩13,074 | ₩13,409 | -0.79% | 3.5만 |
|---|
| 2026.02.02 | ₩13,691 | ₩13,731 | ₩12,967 | ₩13,583 | -0.78% | 5.7만 |
|---|
| 2026.01.30 | ₩13,664 | ₩13,865 | ₩13,275 | ₩13,731 | +0.49% | 2.9만 |
|---|
| 2026.01.29 | ₩13,838 | ₩13,945 | ₩13,691 | ₩13,878 | +0.29% | 3.3만 |
|---|
| 2026.01.28 | ₩14,468 | ₩14,522 | ₩13,865 | ₩13,919 | -3.80% | 2.9만 |
|---|
| 2026.01.27 | ₩14,576 | ₩14,576 | ₩13,999 | ₩14,160 | -2.85% | 3.4천 |
|---|
| 2026.01.26 | ₩14,334 | ₩14,576 | ₩14,187 | ₩14,415 | +0.56% | 8.9천 |
|---|
| 2026.01.23 | ₩14,079 | ₩14,428 | ₩14,079 | ₩14,146 | +0.48% | 6.2천 |
|---|
| 2026.01.22 | ₩13,878 | ₩14,133 | ₩13,878 | ₩14,133 | +1.84% | 1.1만 |
|---|
| 2026.01.21 | ₩13,838 | ₩14,053 | ₩13,811 | ₩13,865 | +0.19% | 8.2천 |
|---|
| 2026.01.20 | ₩13,691 | ₩13,811 | ₩13,422 | ₩13,610 | -0.59% | 2.1만 |
|---|
| 2026.01.16 | ₩13,811 | ₩13,892 | ₩13,704 | ₩13,704 | -0.78% | 4.8천 |
|---|
| 2026.01.15 | ₩13,784 | ₩14,053 | ₩13,744 | ₩13,892 | +0.78% | 1.5만 |
|---|
| 2026.01.14 | ₩13,154 | ₩13,798 | ₩13,074 | ₩13,798 | +4.89% | 2.9만 |
|---|
| 2026.01.13 | ₩12,899 | ₩13,208 | ₩12,886 | ₩13,020 | +0.94% | 1.1만 |
|---|
| 2026.01.12 | ₩13,141 | ₩13,302 | ₩12,993 | ₩13,007 | -1.02% | 7.7천 |
|---|
| 2026.01.09 | ₩13,530 | ₩13,530 | ₩12,873 | ₩13,302 | -1.68% | 5.2만 |
|---|
| 2026.01.08 | ₩13,154 | ₩13,342 | ₩13,007 | ₩13,342 | +1.43% | 3.2천 |
|---|
| 2026.01.07 | ₩12,993 | ₩13,141 | ₩12,913 | ₩13,114 | +0.93% | 1.5만 |
|---|
| 2026.01.06 | ₩13,047 | ₩13,101 | ₩12,873 | ₩12,940 | -0.82% | 3만 |
|---|
| 2026.01.05 | ₩12,940 | ₩13,476 | ₩12,631 | ₩12,873 | -0.52% | 7.6만 |
|---|
| 2026.01.02 | ₩12,873 | ₩12,993 | ₩12,672 | ₩12,926 | +0.42% | 2.8천 |
|---|
| 2025.12.31 | ₩12,564 | ₩13,007 | ₩12,470 | ₩12,873 | +2.45% | 4.1만 |
|---|
| 2025.12.30 | ₩12,537 | ₩13,047 | ₩12,537 | ₩12,564 | +0.21% | 2.4만 |
|---|
| 2025.12.29 | ₩12,604 | ₩13,194 | ₩12,537 | ₩12,618 | +0.11% | 3.4만 |
|---|
| 2025.12.26 | ₩12,551 | ₩13,127 | ₩12,417 | ₩12,685 | +1.07% | 10만 |
|---|
| 2025.12.24 | ₩12,806 | ₩13,034 | ₩12,350 | ₩12,524 | -2.20% | 4.7만 |
|---|
| 2025.12.23 | ₩12,859 | ₩12,859 | ₩12,537 | ₩12,672 | -1.46% | 5.7천 |
|---|
| 2025.12.22 | ₩12,591 | ₩12,698 | ₩12,524 | ₩12,645 | +0.43% | 7.1천 |
|---|
| 2025.12.19 | ₩12,980 | ₩12,980 | ₩12,336 | ₩12,336 | -4.96% | 2만 |
|---|
| 2025.12.18 | ₩12,739 | ₩13,141 | ₩12,564 | ₩12,739 | 0.00% | 1.7만 |
|---|
| 2025.12.17 | ₩12,792 | ₩13,074 | ₩12,739 | ₩12,739 | -0.42% | 6.7천 |
|---|
| 2025.12.16 | ₩12,685 | ₩12,940 | ₩12,551 | ₩12,604 | -0.63% | 9.2천 |
|---|
| 2025.12.15 | ₩13,355 | ₩13,516 | ₩12,537 | ₩12,551 | -6.02% | 3.5만 |
|---|
| 2025.12.12 | ₩13,677 | ₩13,677 | ₩13,342 | ₩13,342 | -2.45% | 1.8만 |
|---|
| 2025.12.11 | ₩13,275 | ₩13,637 | ₩13,235 | ₩13,583 | +2.32% | 4.7만 |
|---|
| 2025.12.10 | ₩13,516 | ₩13,811 | ₩13,288 | ₩13,449 | -0.50% | 7.3천 |
|---|
| 2025.12.09 | ₩13,409 | ₩13,543 | ₩13,275 | ₩13,503 | +0.70% | 5.1천 |
|---|
| 2025.12.08 | ₩13,194 | ₩13,677 | ₩13,194 | ₩13,503 | +2.34% | 5.4천 |
|---|
| 2025.12.05 | ₩13,919 | ₩13,972 | ₩13,409 | ₩13,409 | -3.66% | 8.4천 |
|---|
| 2025.12.04 | ₩13,154 | ₩13,919 | ₩12,511 | ₩13,919 | +5.81% | 5.5만 |
|---|
| 2025.12.03 | ₩13,865 | ₩13,865 | ₩13,637 | ₩13,851 | -0.10% | 3.2천 |
|---|
| 2025.12.02 | ₩13,825 | ₩13,825 | ₩13,194 | ₩13,624 | -1.45% | 3.5천 |
|---|
| 2025.12.01 | ₩13,436 | ₩13,811 | ₩13,235 | ₩13,610 | +1.30% | 4.9천 |
|---|
| 2025.11.28 | ₩13,811 | ₩13,811 | ₩13,570 | ₩13,570 | -1.75% | 800 |
|---|
| 2025.11.26 | ₩13,543 | ₩13,932 | ₩13,302 | ₩13,919 | +2.77% | 1.8만 |
|---|
| 2025.11.25 | ₩13,543 | ₩13,543 | ₩13,396 | ₩13,543 | 0.00% | 2.9천 |
|---|
| 2025.11.24 | ₩13,422 | ₩13,463 | ₩13,302 | ₩13,369 | -0.40% | 4.8천 |
|---|
| 2025.11.21 | ₩13,221 | ₩13,516 | ₩13,194 | ₩13,503 | +2.13% | 1.3만 |
|---|
| 2025.11.20 | ₩13,530 | ₩13,610 | ₩13,329 | ₩13,583 | +0.40% | 2.7천 |
|---|
| 2025.11.19 | ₩13,355 | ₩13,530 | ₩13,302 | ₩13,476 | +0.90% | 4천 |
|---|
| 2025.11.18 | ₩13,208 | ₩13,650 | ₩13,168 | ₩13,463 | +1.93% | 1.7만 |
|---|
| 2025.11.17 | ₩13,221 | ₩13,503 | ₩13,221 | ₩13,409 | +1.42% | 7.9천 |
|---|
| 2025.11.14 | ₩13,463 | ₩13,691 | ₩13,463 | ₩13,516 | +0.40% | 1.5천 |
|---|
| 2025.11.13 | ₩13,355 | ₩13,409 | ₩13,315 | ₩13,396 | +0.30% | 1.7천 |
|---|
| 2025.11.12 | ₩13,369 | ₩13,516 | ₩13,248 | ₩13,302 | -0.50% | 5.2천 |
|---|
| 2025.11.11 | ₩13,449 | ₩13,637 | ₩13,449 | ₩13,530 | +0.60% | 5.7천 |
|---|
| 2025.11.10 | ₩13,181 | ₩13,691 | ₩13,181 | ₩13,570 | +2.95% | 1.4만 |
|---|
| 2025.11.07 | ₩13,034 | ₩13,355 | ₩13,007 | ₩13,342 | +2.37% | 3.7천 |
|---|
| 2025.11.06 | ₩13,315 | ₩13,315 | ₩13,074 | ₩13,141 | -1.31% | 3.6천 |
|---|
| 2025.11.05 | ₩12,524 | ₩13,194 | ₩12,524 | ₩13,194 | +5.35% | 2.2천 |
|---|
| 2025.11.04 | ₩12,631 | ₩13,168 | ₩12,631 | ₩12,913 | +2.23% | 1.9만 |
|---|
| 2025.11.03 | ₩13,074 | ₩13,154 | ₩12,926 | ₩13,007 | -0.51% | 8.5천 |
|---|
| 2025.10.31 | ₩12,913 | ₩13,154 | ₩12,859 | ₩13,154 | +1.87% | 5.7천 |
|---|
| 2025.10.30 | ₩12,698 | ₩13,194 | ₩12,537 | ₩13,141 | +3.48% | 1.2만 |
|---|
| 2025.10.29 | ₩12,940 | ₩12,940 | ₩12,524 | ₩12,524 | -3.21% | 1.7만 |
|---|
| 2025.10.28 | ₩13,194 | ₩13,262 | ₩12,779 | ₩12,779 | -3.15% | 8.2천 |
|---|
| 2025.10.27 | ₩12,537 | ₩12,873 | ₩12,242 | ₩12,806 | +2.14% | 9.5천 |
|---|
| 2025.10.24 | ₩12,604 | ₩12,792 | ₩12,511 | ₩12,792 | +1.49% | 3.4천 |
|---|
| 2025.10.23 | ₩12,859 | ₩12,859 | ₩12,363 | ₩12,511 | -2.71% | 1.2만 |
|---|
| 2025.10.22 | ₩12,309 | ₩12,765 | ₩12,202 | ₩12,604 | +2.40% | 2.7만 |
|---|
| 2025.10.21 | ₩13,114 | ₩13,262 | ₩11,934 | ₩12,028 | -8.28% | 8.9만 |
|---|
| 2025.10.20 | ₩13,422 | ₩13,422 | ₩13,194 | ₩13,275 | -1.10% | 6.4천 |
|---|
| 2025.10.17 | ₩13,087 | ₩13,503 | ₩13,087 | ₩13,503 | +3.18% | 500 |
|---|
| 2025.10.16 | ₩13,409 | ₩13,530 | ₩13,208 | ₩13,476 | +0.50% | 2.5천 |
|---|
| 2025.10.15 | ₩13,436 | ₩13,436 | ₩13,141 | ₩13,409 | -0.20% | 1.3만 |
|---|
| 2025.10.14 | ₩13,288 | ₩13,530 | ₩12,899 | ₩13,141 | -1.11% | 1.1만 |
|---|
| 2025.10.13 | ₩14,026 | ₩14,777 | ₩13,704 | ₩13,704 | -2.29% | 2.6만 |
|---|
| 2025.10.10 | ₩14,267 | ₩14,307 | ₩13,878 | ₩14,053 | -1.50% | 5.8천 |
|---|