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 | ₩13,494 | ₩13,681 | ₩13,414 | ₩13,601 | +0.79% | 9.4천 |
| 2026.10.08 | ₩13,547 | ₩13,668 | ₩13,547 | ₩13,627 | +0.59% | 1.6천 |
| 2026.10.07 | ₩13,734 | ₩13,734 | ₩13,708 | ₩13,708 | -0.19% | 1.4천 |
| 2026.10.06 | ₩13,828 | ₩14,482 | ₩13,801 | ₩13,801 | -0.19% | 1.8천 |
| 2026.10.05 | ₩13,921 | ₩13,921 | ₩13,668 | ₩13,694 | -1.63% | 5.8천 |
| 2026.10.02 | ₩14,015 | ₩14,015 | ₩13,481 | ₩13,761 | -1.81% | 1.4만 |
| 2026.10.01 | ₩13,321 | ₩14,041 | ₩13,294 | ₩13,868 | +4.11% | 1.5만 |
| 2026.09.30 | ₩13,414 | ₩13,748 | ₩13,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,387 |
| -0.20% |
| 1.2만 |
| 2026.09.29 | ₩13,534 | ₩14,015 | ₩13,240 | ₩13,481 | -0.39% | 1.4만 |
|---|
| 2026.09.28 | ₩13,681 | ₩13,708 | ₩13,280 | ₩13,387 | -2.15% | 9천 |
|---|
| 2026.09.25 | ₩14,081 | ₩14,081 | ₩13,547 | ₩13,587 | -3.51% | 3.1천 |
|---|
| 2026.09.24 | ₩13,614 | ₩13,828 | ₩13,494 | ₩13,601 | -0.10% | 1.4만 |
|---|
| 2026.09.23 | ₩13,975 | ₩13,975 | ₩13,547 | ₩13,841 | -0.96% | 2.3천 |
|---|
| 2026.09.22 | ₩13,814 | ₩14,041 | ₩13,534 | ₩13,988 | +1.26% | 3.5천 |
|---|
| 2026.09.21 | ₩13,854 | ₩14,335 | ₩13,748 | ₩13,921 | +0.48% | 1.6만 |
|---|
| 2026.09.18 | ₩13,494 | ₩13,854 | ₩13,494 | ₩13,854 | +2.67% | 1.2만 |
|---|
| 2026.09.17 | ₩13,521 | ₩13,721 | ₩13,521 | ₩13,694 | +1.28% | 8.4천 |
|---|
| 2026.09.16 | ₩13,814 | ₩13,814 | ₩13,587 | ₩13,587 | -1.64% | 1.8만 |
|---|
| 2026.09.15 | ₩13,868 | ₩13,868 | ₩13,694 | ₩13,814 | -0.38% | 5.9천 |
|---|
| 2026.09.14 | ₩13,668 | ₩13,801 | ₩13,668 | ₩13,721 | +0.39% | 6.7천 |
|---|
| 2026.09.11 | ₩13,681 | ₩13,774 | ₩13,681 | ₩13,748 | +0.49% | 5.1천 |
|---|
| 2026.09.10 | ₩13,627 | ₩13,748 | ₩13,574 | ₩13,574 | -0.39% | 1만 |
|---|
| 2026.09.09 | ₩13,681 | ₩13,841 | ₩13,681 | ₩13,681 | 0.00% | 2.9천 |
|---|
| 2026.09.08 | ₩13,641 | ₩13,841 | ₩13,614 | ₩13,841 | +1.47% | 7.3천 |
|---|
| 2026.09.04 | ₩13,948 | ₩13,948 | ₩13,601 | ₩13,614 | -2.39% | 9.1천 |
|---|
| 2026.09.03 | ₩13,721 | ₩14,015 | ₩13,641 | ₩13,868 | +1.07% | 1.4만 |
|---|
| 2026.09.02 | ₩13,454 | ₩13,668 | ₩13,454 | ₩13,668 | +1.59% | 5.3천 |
|---|
| 2026.09.01 | ₩13,521 | ₩13,521 | ₩13,481 | ₩13,507 | -0.10% | 3.1천 |
|---|
| 2026.08.31 | ₩13,534 | ₩13,534 | ₩13,361 | ₩13,454 | -0.59% | 9.8천 |
|---|
| 2026.08.28 | ₩13,254 | ₩13,534 | ₩13,254 | ₩13,534 | +2.11% | 7.3천 |
|---|
| 2026.08.27 | ₩13,374 | ₩13,387 | ₩13,254 | ₩13,347 | -0.20% | 1만 |
|---|
| 2026.08.26 | ₩13,227 | ₩13,387 | ₩13,227 | ₩13,387 | +1.21% | 2.5천 |
|---|
| 2026.08.25 | ₩13,227 | ₩13,294 | ₩13,214 | ₩13,240 | +0.10% | 9.5천 |
|---|
| 2026.08.24 | ₩13,134 | ₩13,254 | ₩13,134 | ₩13,214 | +0.61% | 2.2천 |
|---|
| 2026.08.21 | ₩13,214 | ₩13,361 | ₩13,187 | ₩13,200 | -0.10% | 4천 |
|---|
| 2026.08.20 | ₩13,214 | ₩13,280 | ₩13,160 | ₩13,200 | -0.10% | 6천 |
|---|
| 2026.08.19 | ₩13,481 | ₩13,481 | ₩13,347 | ₩13,374 | -0.79% | 6.5천 |
|---|
| 2026.08.18 | ₩13,321 | ₩13,467 | ₩13,254 | ₩13,374 | +0.40% | 1.4만 |
|---|
| 2026.08.17 | ₩13,467 | ₩13,547 | ₩13,321 | ₩13,321 | -1.09% | 9.9천 |
|---|
| 2026.08.14 | ₩13,321 | ₩13,467 | ₩13,160 | ₩13,387 | +0.50% | 5.5천 |
|---|
| 2026.08.13 | ₩13,481 | ₩13,481 | ₩13,280 | ₩13,334 | -1.09% | 3.7천 |
|---|
| 2026.08.12 | ₩13,307 | ₩13,481 | ₩13,307 | ₩13,334 | +0.20% | 1.2만 |
|---|
| 2026.08.11 | ₩13,174 | ₩13,307 | ₩13,174 | ₩13,280 | +0.81% | 4.5천 |
|---|
| 2026.08.10 | ₩13,214 | ₩13,347 | ₩13,160 | ₩13,254 | +0.30% | 5.4천 |
|---|
| 2026.08.07 | ₩13,294 | ₩13,294 | ₩13,214 | ₩13,254 | -0.30% | 1.3천 |
|---|
| 2026.08.06 | ₩13,174 | ₩13,321 | ₩13,134 | ₩13,240 | +0.51% | 5.8천 |
|---|
| 2026.08.05 | ₩13,147 | ₩13,200 | ₩13,094 | ₩13,160 | +0.10% | 2.3천 |
|---|
| 2026.08.04 | ₩13,174 | ₩13,240 | ₩13,027 | ₩13,027 | -1.11% | 4.3천 |
|---|
| 2026.08.03 | ₩13,147 | ₩13,240 | ₩13,120 | ₩13,240 | +0.71% | 2.9천 |
|---|
| 2026.07.31 | ₩13,067 | ₩13,174 | ₩13,027 | ₩13,120 | +0.41% | 1.3만 |
|---|
| 2026.07.30 | ₩13,000 | ₩13,147 | ₩13,000 | ₩13,107 | +0.82% | 4.6천 |
|---|
| 2026.07.29 | ₩13,094 | ₩13,187 | ₩13,014 | ₩13,080 | -0.10% | 9.5천 |
|---|
| 2026.07.28 | ₩13,040 | ₩13,307 | ₩13,040 | ₩13,307 | +2.05% | 2.4천 |
|---|
| 2026.07.27 | ₩13,187 | ₩13,200 | ₩13,067 | ₩13,147 | -0.30% | 2.6천 |
|---|
| 2026.07.24 | ₩13,254 | ₩13,307 | ₩13,107 | ₩13,107 | -1.11% | 5.9천 |
|---|
| 2026.07.23 | ₩13,254 | ₩13,334 | ₩13,120 | ₩13,120 | -1.01% | 5.1천 |
|---|
| 2026.07.22 | ₩13,267 | ₩13,414 | ₩13,267 | ₩13,414 | +1.11% | 900 |
|---|
| 2026.07.21 | ₩13,240 | ₩13,347 | ₩13,214 | ₩13,280 | +0.30% | 7.5천 |
|---|
| 2026.07.20 | ₩13,214 | ₩13,654 | ₩13,214 | ₩13,321 | +0.81% | 1.6만 |
|---|
| 2026.07.17 | ₩13,441 | ₩13,441 | ₩13,321 | ₩13,334 | -0.79% | 1.6천 |
|---|
| 2026.07.16 | ₩13,414 | ₩13,427 | ₩13,361 | ₩13,387 | -0.20% | 5.4천 |
|---|
| 2026.07.15 | ₩13,467 | ₩13,481 | ₩13,427 | ₩13,427 | -0.30% | 5.3천 |
|---|
| 2026.07.14 | ₩13,294 | ₩13,427 | ₩13,294 | ₩13,321 | +0.20% | 1.5천 |
|---|
| 2026.07.13 | ₩13,547 | ₩13,547 | ₩13,334 | ₩13,387 | -1.18% | 1.7천 |
|---|
| 2026.07.10 | ₩13,414 | ₩13,614 | ₩13,374 | ₩13,547 | +1.00% | 7.6천 |
|---|
| 2026.07.09 | ₩13,574 | ₩13,614 | ₩13,574 | ₩13,614 | +0.29% | 5.3천 |
|---|
| 2026.07.08 | ₩13,534 | ₩13,708 | ₩13,387 | ₩13,601 | +0.49% | 1.9천 |
|---|
| 2026.07.07 | ₩13,481 | ₩13,708 | ₩13,481 | ₩13,694 | +1.58% | 1.7천 |
|---|
| 2026.07.06 | ₩13,547 | ₩13,547 | ₩13,334 | ₩13,441 | -0.79% | 5.5천 |
|---|
| 2026.07.02 | ₩13,307 | ₩13,561 | ₩13,307 | ₩13,334 | +0.20% | 1.9천 |
|---|
| 2026.07.01 | ₩13,627 | ₩13,774 | ₩13,547 | ₩13,681 | +0.39% | 5.2천 |
|---|
| 2026.06.30 | ₩13,427 | ₩13,641 | ₩13,321 | ₩13,547 | +0.89% | 1.5만 |
|---|
| 2026.06.29 | ₩13,734 | ₩13,734 | ₩13,200 | ₩13,708 | -0.19% | 1.7천 |
|---|
| 2026.06.26 | ₩13,147 | ₩13,774 | ₩13,147 | ₩13,774 | +4.77% | 1.3만 |
|---|
| 2026.06.25 | ₩13,414 | ₩13,414 | ₩13,200 | ₩13,200 | -1.59% | 1천 |
|---|
| 2026.06.24 | ₩13,374 | ₩13,601 | ₩13,214 | ₩13,414 | +0.30% | 1천 |
|---|
| 2026.06.23 | ₩13,267 | ₩13,507 | ₩13,227 | ₩13,507 | +1.81% | 2.7천 |
|---|
| 2026.06.22 | ₩13,654 | ₩13,654 | ₩13,200 | ₩13,401 | -1.86% | 4천 |
|---|
| 2026.06.18 | ₩13,200 | ₩13,734 | ₩13,080 | ₩13,654 | +3.44% | 1.8만 |
|---|
| 2026.06.17 | ₩13,280 | ₩13,347 | ₩13,134 | ₩13,200 | -0.60% | 1.1천 |
|---|
| 2026.06.16 | ₩13,280 | ₩13,347 | ₩13,107 | ₩13,187 | -0.70% | 2.4천 |
|---|
| 2026.06.15 | ₩13,200 | ₩13,454 | ₩13,134 | ₩13,200 | 0.00% | 5.9천 |
|---|
| 2026.06.12 | ₩13,080 | ₩13,267 | ₩13,027 | ₩13,080 | 0.00% | 3.5천 |
|---|
| 2026.06.11 | ₩12,947 | ₩13,147 | ₩12,920 | ₩13,067 | +0.93% | 1.3만 |
|---|
| 2026.06.10 | ₩12,853 | ₩13,227 | ₩12,853 | ₩13,080 | +1.77% | 6.2천 |
|---|
| 2026.06.09 | ₩13,254 | ₩13,374 | ₩13,107 | ₩13,107 | -1.11% | 8.7천 |
|---|
| 2026.06.08 | ₩13,227 | ₩13,361 | ₩13,080 | ₩13,280 | +0.40% | 7.1천 |
|---|
| 2026.06.05 | ₩13,080 | ₩13,307 | ₩13,054 | ₩13,054 | -0.20% | 5천 |
|---|
| 2026.06.04 | ₩13,454 | ₩13,454 | ₩13,080 | ₩13,080 | -2.78% | 9.9천 |
|---|
| 2026.06.03 | ₩13,267 | ₩13,401 | ₩13,187 | ₩13,214 | -0.40% | 1.1만 |
|---|
| 2026.06.02 | ₩13,334 | ₩13,521 | ₩13,254 | ₩13,321 | -0.10% | 1.5천 |
|---|
| 2026.06.01 | ₩13,481 | ₩13,481 | ₩13,214 | ₩13,227 | -1.88% | 6.8천 |
|---|
| 2026.05.29 | ₩13,481 | ₩13,641 | ₩13,401 | ₩13,641 | +1.19% | 1.5천 |
|---|
| 2026.05.28 | ₩13,774 | ₩13,841 | ₩13,134 | ₩13,481 | -2.13% | 1.1만 |
|---|
| 2026.05.27 | ₩13,814 | ₩14,015 | ₩13,774 | ₩13,868 | +0.39% | 2.3만 |
|---|
| 2026.05.26 | ₩13,814 | ₩14,148 | ₩13,748 | ₩13,814 | 0.00% | 1.4만 |
|---|
| 2026.05.22 | ₩13,614 | ₩13,748 | ₩13,601 | ₩13,748 | +0.98% | 7.6천 |
|---|
| 2026.05.21 | ₩13,387 | ₩13,494 | ₩13,200 | ₩13,481 | +0.70% | 1만 |
|---|
| 2026.05.20 | ₩13,267 | ₩13,668 | ₩13,267 | ₩13,668 | +3.02% | 1.4만 |
|---|
| 2026.05.19 | ₩13,547 | ₩13,574 | ₩13,240 | ₩13,240 | -2.27% | 2만 |
|---|
| 2026.05.18 | ₩13,561 | ₩13,561 | ₩13,160 | ₩13,521 | -0.30% | 7.2천 |
|---|
| 2026.05.15 | ₩13,347 | ₩13,481 | ₩13,240 | ₩13,240 | -0.80% | 3.6천 |
|---|
| 2026.05.14 | ₩13,134 | ₩13,441 | ₩13,134 | ₩13,280 | +1.12% | 4.7천 |
|---|
| 2026.05.13 | ₩13,347 | ₩13,561 | ₩13,160 | ₩13,160 | -1.40% | 4.4천 |
|---|
| 2026.05.12 | ₩13,601 | ₩13,601 | ₩13,601 | ₩13,601 | 0.00% | 500 |
|---|
| 2026.05.11 | ₩13,347 | ₩13,601 | ₩13,280 | ₩13,561 | +1.60% | 2.8만 |
|---|
| 2026.05.08 | ₩13,614 | ₩13,694 | ₩13,547 | ₩13,694 | +0.59% | 3.4천 |
|---|
| 2026.05.07 | ₩13,347 | ₩13,614 | ₩13,347 | ₩13,614 | +2.00% | 3천 |
|---|
| 2026.05.06 | ₩13,227 | ₩13,601 | ₩13,227 | ₩13,227 | 0.00% | 6.1천 |
|---|
| 2026.05.05 | ₩13,307 | ₩13,307 | ₩13,307 | ₩13,307 | 0.00% | 800 |
|---|
| 2026.05.04 | ₩13,347 | ₩13,534 | ₩13,240 | ₩13,240 | -0.80% | 2.4천 |
|---|
| 2026.05.01 | ₩13,240 | ₩13,374 | ₩13,240 | ₩13,374 | +1.01% | 4.8천 |
|---|
| 2026.04.30 | ₩13,227 | ₩13,347 | ₩13,227 | ₩13,347 | +0.91% | 2.7천 |
|---|
| 2026.04.29 | ₩13,054 | ₩13,347 | ₩13,054 | ₩13,347 | +2.25% | 7.3천 |
|---|
| 2026.04.28 | ₩13,014 | ₩13,187 | ₩13,014 | ₩13,054 | +0.31% | 1.8만 |
|---|
| 2026.04.27 | ₩13,240 | ₩13,240 | ₩13,014 | ₩13,027 | -1.61% | 1.6천 |
|---|
| 2026.04.24 | ₩12,947 | ₩13,174 | ₩12,947 | ₩13,174 | +1.75% | 900 |
|---|
| 2026.04.23 | ₩13,254 | ₩13,254 | ₩13,254 | ₩13,254 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩13,254 | ₩13,254 | ₩13,254 | ₩13,254 | 0.00% | 500 |
|---|
| 2026.04.21 | ₩13,174 | ₩13,280 | ₩13,080 | ₩13,267 | +0.71% | 1.8천 |
|---|
| 2026.04.20 | ₩13,280 | ₩13,280 | ₩13,134 | ₩13,134 | -1.11% | 1.9천 |
|---|
| 2026.04.17 | ₩13,214 | ₩13,347 | ₩13,214 | ₩13,347 | +1.01% | 3.6천 |
|---|
| 2026.04.16 | ₩13,200 | ₩13,200 | ₩13,067 | ₩13,107 | -0.71% | 7천 |
|---|
| 2026.04.15 | ₩13,214 | ₩13,214 | ₩12,947 | ₩13,134 | -0.61% | 1.2만 |
|---|
| 2026.04.14 | ₩13,334 | ₩13,334 | ₩13,240 | ₩13,254 | -0.60% | 3.3천 |
|---|
| 2026.04.13 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 1.2천 |
|---|
| 2026.04.10 | ₩13,147 | ₩13,280 | ₩13,147 | ₩13,214 | +0.51% | 5.7천 |
|---|
| 2026.04.09 | ₩13,187 | ₩13,187 | ₩13,040 | ₩13,040 | -1.11% | 1.3천 |
|---|
| 2026.04.08 | ₩13,107 | ₩13,227 | ₩13,040 | ₩13,040 | -0.51% | 3.7천 |
|---|
| 2026.04.07 | ₩12,840 | ₩13,000 | ₩12,840 | ₩12,987 | +1.14% | 3.7천 |
|---|
| 2026.04.06 | ₩13,014 | ₩13,174 | ₩12,867 | ₩12,867 | -1.13% | 4.8천 |
|---|
| 2026.04.02 | ₩13,014 | ₩13,187 | ₩12,973 | ₩13,014 | 0.00% | 14.8만 |
|---|
| 2026.04.01 | ₩13,014 | ₩13,134 | ₩13,000 | ₩13,080 | +0.51% | 1.9만 |
|---|
| 2026.03.31 | ₩12,880 | ₩13,134 | ₩12,747 | ₩13,014 | +1.04% | 1.3만 |
|---|
| 2026.03.30 | ₩12,747 | ₩12,880 | ₩12,666 | ₩12,880 | +1.05% | 2.1천 |
|---|
| 2026.03.27 | ₩12,693 | ₩12,813 | ₩12,613 | ₩12,693 | 0.00% | 6.8천 |
|---|
| 2026.03.26 | ₩13,134 | ₩13,134 | ₩12,680 | ₩12,800 | -2.54% | 8천 |
|---|
| 2026.03.25 | ₩13,134 | ₩13,147 | ₩12,800 | ₩13,027 | -0.81% | 8.6천 |
|---|
| 2026.03.24 | ₩13,067 | ₩13,134 | ₩12,747 | ₩12,747 | -2.45% | 5.8천 |
|---|
| 2026.03.23 | ₩12,733 | ₩13,107 | ₩12,653 | ₩12,920 | +1.47% | 7.5천 |
|---|
| 2026.03.20 | ₩13,200 | ₩13,200 | ₩12,400 | ₩12,400 | -6.07% | 3.2만 |
|---|
| 2026.03.19 | ₩13,134 | ₩13,134 | ₩13,014 | ₩13,014 | -0.91% | 1.6천 |
|---|
| 2026.03.18 | ₩13,147 | ₩13,187 | ₩12,907 | ₩12,907 | -1.83% | 4천 |
|---|
| 2026.03.17 | ₩12,920 | ₩13,267 | ₩12,920 | ₩13,000 | +0.62% | 3.6천 |
|---|
| 2026.03.16 | ₩12,827 | ₩13,280 | ₩12,813 | ₩12,960 | +1.04% | 3.3천 |
|---|
| 2026.03.13 | ₩13,200 | ₩13,200 | ₩12,987 | ₩12,987 | -1.62% | 2.1천 |
|---|
| 2026.03.12 | ₩13,427 | ₩13,427 | ₩12,720 | ₩12,960 | -3.48% | 1.3만 |
|---|
| 2026.03.11 | ₩13,387 | ₩13,387 | ₩13,334 | ₩13,347 | -0.30% | 1천 |
|---|
| 2026.03.10 | ₩13,334 | ₩13,374 | ₩13,134 | ₩13,134 | -1.50% | 5천 |
|---|
| 2026.03.09 | ₩13,481 | ₩13,481 | ₩13,134 | ₩13,160 | -2.38% | 5천 |
|---|
| 2026.03.06 | ₩13,481 | ₩13,574 | ₩13,280 | ₩13,294 | -1.39% | 6.5천 |
|---|
| 2026.03.05 | ₩13,521 | ₩13,748 | ₩13,521 | ₩13,561 | +0.30% | 7.3천 |
|---|
| 2026.03.04 | ₩13,414 | ₩13,547 | ₩13,214 | ₩13,427 | +0.10% | 1.3만 |
|---|
| 2026.03.03 | ₩13,147 | ₩13,547 | ₩13,147 | ₩13,374 | +1.73% | 8.5천 |
|---|
| 2026.03.02 | ₩13,414 | ₩13,574 | ₩13,107 | ₩13,240 | -1.29% | 1.5만 |
|---|
| 2026.02.27 | ₩13,227 | ₩13,494 | ₩13,200 | ₩13,414 | +1.41% | 8.3천 |
|---|
| 2026.02.26 | ₩13,040 | ₩13,547 | ₩13,040 | ₩13,227 | +1.43% | 1.3만 |
|---|
| 2026.02.25 | ₩13,187 | ₩13,214 | ₩13,027 | ₩13,027 | -1.21% | 1.4천 |
|---|
| 2026.02.24 | ₩13,227 | ₩13,307 | ₩13,160 | ₩13,160 | -0.50% | 3.4천 |
|---|
| 2026.02.23 | ₩13,294 | ₩13,294 | ₩13,160 | ₩13,160 | -1.00% | 3.8천 |
|---|
| 2026.02.20 | ₩13,280 | ₩13,561 | ₩13,240 | ₩13,280 | 0.00% | 7.8천 |
|---|
| 2026.02.19 | ₩13,214 | ₩13,414 | ₩13,174 | ₩13,280 | +0.51% | 1.5천 |
|---|
| 2026.02.18 | ₩13,441 | ₩13,534 | ₩13,187 | ₩13,294 | -1.09% | 1.1만 |
|---|
| 2026.02.17 | ₩13,467 | ₩13,654 | ₩13,254 | ₩13,454 | -0.10% | 9.7천 |
|---|
| 2026.02.13 | ₩13,401 | ₩13,654 | ₩13,347 | ₩13,427 | +0.20% | 1.1만 |
|---|
| 2026.02.12 | ₩13,467 | ₩13,708 | ₩12,973 | ₩13,401 | -0.50% | 3.1만 |
|---|
| 2026.02.11 | ₩13,534 | ₩13,574 | ₩13,240 | ₩13,307 | -1.68% | 8.6천 |
|---|
| 2026.02.10 | ₩13,801 | ₩13,801 | ₩13,494 | ₩13,494 | -2.22% | 2.5천 |
|---|
| 2026.02.09 | ₩13,080 | ₩13,681 | ₩12,813 | ₩13,427 | +2.65% | 2.5만 |
|---|
| 2026.02.06 | ₩13,227 | ₩13,387 | ₩13,107 | ₩13,187 | -0.30% | 6천 |
|---|
| 2026.02.05 | ₩13,361 | ₩13,614 | ₩12,947 | ₩12,947 | -3.10% | 3.1만 |
|---|
| 2026.02.04 | ₩13,401 | ₩13,614 | ₩13,254 | ₩13,547 | +1.10% | 2.1만 |
|---|
| 2026.02.03 | ₩13,454 | ₩13,521 | ₩13,014 | ₩13,347 | -0.79% | 3.5만 |
|---|
| 2026.02.02 | ₩13,627 | ₩13,668 | ₩12,907 | ₩13,521 | -0.78% | 5.7만 |
|---|
| 2026.01.30 | ₩13,601 | ₩13,801 | ₩13,214 | ₩13,668 | +0.49% | 2.9만 |
|---|
| 2026.01.29 | ₩13,774 | ₩13,881 | ₩13,627 | ₩13,814 | +0.29% | 3.3만 |
|---|
| 2026.01.28 | ₩14,402 | ₩14,455 | ₩13,801 | ₩13,854 | -3.80% | 2.9만 |
|---|
| 2026.01.27 | ₩14,508 | ₩14,508 | ₩13,934 | ₩14,095 | -2.85% | 3.4천 |
|---|
| 2026.01.26 | ₩14,268 | ₩14,508 | ₩14,121 | ₩14,348 | +0.56% | 8.9천 |
|---|
| 2026.01.23 | ₩14,015 | ₩14,362 | ₩14,015 | ₩14,081 | +0.48% | 6.2천 |
|---|
| 2026.01.22 | ₩13,814 | ₩14,068 | ₩13,814 | ₩14,068 | +1.84% | 1.1만 |
|---|
| 2026.01.21 | ₩13,774 | ₩13,988 | ₩13,748 | ₩13,801 | +0.19% | 8.2천 |
|---|
| 2026.01.20 | ₩13,627 | ₩13,748 | ₩13,361 | ₩13,547 | -0.59% | 2.1만 |
|---|
| 2026.01.16 | ₩13,748 | ₩13,828 | ₩13,641 | ₩13,641 | -0.78% | 4.8천 |
|---|
| 2026.01.15 | ₩13,721 | ₩13,988 | ₩13,681 | ₩13,828 | +0.78% | 1.5만 |
|---|
| 2026.01.14 | ₩13,094 | ₩13,734 | ₩13,014 | ₩13,734 | +4.89% | 2.9만 |
|---|
| 2026.01.13 | ₩12,840 | ₩13,147 | ₩12,827 | ₩12,960 | +0.94% | 1.1만 |
|---|
| 2026.01.12 | ₩13,080 | ₩13,240 | ₩12,933 | ₩12,947 | -1.02% | 7.7천 |
|---|
| 2026.01.09 | ₩13,467 | ₩13,467 | ₩12,813 | ₩13,240 | -1.68% | 5.2만 |
|---|
| 2026.01.08 | ₩13,094 | ₩13,280 | ₩12,947 | ₩13,280 | +1.43% | 3.2천 |
|---|
| 2026.01.07 | ₩12,933 | ₩13,080 | ₩12,853 | ₩13,054 | +0.93% | 1.5만 |
|---|
| 2026.01.06 | ₩12,987 | ₩13,040 | ₩12,813 | ₩12,880 | -0.82% | 3만 |
|---|
| 2026.01.05 | ₩12,880 | ₩13,414 | ₩12,573 | ₩12,813 | -0.52% | 7.6만 |
|---|
| 2026.01.02 | ₩12,813 | ₩12,933 | ₩12,613 | ₩12,867 | +0.42% | 2.8천 |
|---|
| 2025.12.31 | ₩12,506 | ₩12,947 | ₩12,413 | ₩12,813 | +2.45% | 4.1만 |
|---|
| 2025.12.30 | ₩12,480 | ₩12,987 | ₩12,480 | ₩12,506 | +0.21% | 2.4만 |
|---|
| 2025.12.29 | ₩12,546 | ₩13,134 | ₩12,480 | ₩12,560 | +0.11% | 3.4만 |
|---|
| 2025.12.26 | ₩12,493 | ₩13,067 | ₩12,360 | ₩12,626 | +1.07% | 10만 |
|---|
| 2025.12.24 | ₩12,747 | ₩12,973 | ₩12,293 | ₩12,466 | -2.20% | 4.7만 |
|---|
| 2025.12.23 | ₩12,800 | ₩12,800 | ₩12,480 | ₩12,613 | -1.46% | 5.7천 |
|---|
| 2025.12.22 | ₩12,533 | ₩12,640 | ₩12,466 | ₩12,586 | +0.43% | 7.1천 |
|---|
| 2025.12.19 | ₩12,920 | ₩12,920 | ₩12,279 | ₩12,279 | -4.96% | 2만 |
|---|
| 2025.12.18 | ₩12,680 | ₩13,080 | ₩12,506 | ₩12,680 | 0.00% | 1.7만 |
|---|
| 2025.12.17 | ₩12,733 | ₩13,014 | ₩12,680 | ₩12,680 | -0.42% | 6.7천 |
|---|
| 2025.12.16 | ₩12,626 | ₩12,880 | ₩12,493 | ₩12,546 | -0.63% | 9.2천 |
|---|
| 2025.12.15 | ₩13,294 | ₩13,454 | ₩12,480 | ₩12,493 | -6.02% | 3.5만 |
|---|
| 2025.12.12 | ₩13,614 | ₩13,614 | ₩13,280 | ₩13,280 | -2.45% | 1.8만 |
|---|
| 2025.12.11 | ₩13,214 | ₩13,574 | ₩13,174 | ₩13,521 | +2.32% | 4.7만 |
|---|
| 2025.12.10 | ₩13,454 | ₩13,748 | ₩13,227 | ₩13,387 | -0.50% | 7.3천 |
|---|
| 2025.12.09 | ₩13,347 | ₩13,481 | ₩13,214 | ₩13,441 | +0.70% | 5.1천 |
|---|
| 2025.12.08 | ₩13,134 | ₩13,614 | ₩13,134 | ₩13,441 | +2.34% | 5.4천 |
|---|
| 2025.12.05 | ₩13,854 | ₩13,908 | ₩13,347 | ₩13,347 | -3.66% | 8.4천 |
|---|
| 2025.12.04 | ₩13,094 | ₩13,854 | ₩12,453 | ₩13,854 | +5.81% | 5.5만 |
|---|
| 2025.12.03 | ₩13,801 | ₩13,801 | ₩13,574 | ₩13,788 | -0.10% | 3.2천 |
|---|
| 2025.12.02 | ₩13,761 | ₩13,761 | ₩13,134 | ₩13,561 | -1.45% | 3.5천 |
|---|
| 2025.12.01 | ₩13,374 | ₩13,748 | ₩13,174 | ₩13,547 | +1.30% | 4.9천 |
|---|
| 2025.11.28 | ₩13,748 | ₩13,748 | ₩13,507 | ₩13,507 | -1.75% | 800 |
|---|
| 2025.11.26 | ₩13,481 | ₩13,868 | ₩13,240 | ₩13,854 | +2.77% | 1.8만 |
|---|
| 2025.11.25 | ₩13,481 | ₩13,481 | ₩13,334 | ₩13,481 | 0.00% | 2.9천 |
|---|
| 2025.11.24 | ₩13,361 | ₩13,401 | ₩13,240 | ₩13,307 | -0.40% | 4.8천 |
|---|
| 2025.11.21 | ₩13,160 | ₩13,454 | ₩13,134 | ₩13,441 | +2.13% | 1.3만 |
|---|
| 2025.11.20 | ₩13,467 | ₩13,547 | ₩13,267 | ₩13,521 | +0.40% | 2.7천 |
|---|
| 2025.11.19 | ₩13,294 | ₩13,467 | ₩13,240 | ₩13,414 | +0.90% | 4천 |
|---|
| 2025.11.18 | ₩13,147 | ₩13,587 | ₩13,107 | ₩13,401 | +1.93% | 1.7만 |
|---|
| 2025.11.17 | ₩13,160 | ₩13,441 | ₩13,160 | ₩13,347 | +1.42% | 7.9천 |
|---|
| 2025.11.14 | ₩13,401 | ₩13,627 | ₩13,401 | ₩13,454 | +0.40% | 1.5천 |
|---|
| 2025.11.13 | ₩13,294 | ₩13,347 | ₩13,254 | ₩13,334 | +0.30% | 1.7천 |
|---|
| 2025.11.12 | ₩13,307 | ₩13,454 | ₩13,187 | ₩13,240 | -0.50% | 5.2천 |
|---|
| 2025.11.11 | ₩13,387 | ₩13,574 | ₩13,387 | ₩13,467 | +0.60% | 5.7천 |
|---|
| 2025.11.10 | ₩13,120 | ₩13,627 | ₩13,120 | ₩13,507 | +2.95% | 1.4만 |
|---|
| 2025.11.07 | ₩12,973 | ₩13,294 | ₩12,947 | ₩13,280 | +2.37% | 3.7천 |
|---|
| 2025.11.06 | ₩13,254 | ₩13,254 | ₩13,014 | ₩13,080 | -1.31% | 3.6천 |
|---|
| 2025.11.05 | ₩12,466 | ₩13,134 | ₩12,466 | ₩13,134 | +5.35% | 2.2천 |
|---|
| 2025.11.04 | ₩12,573 | ₩13,107 | ₩12,573 | ₩12,853 | +2.23% | 1.9만 |
|---|
| 2025.11.03 | ₩13,014 | ₩13,094 | ₩12,867 | ₩12,947 | -0.51% | 8.5천 |
|---|
| 2025.10.31 | ₩12,853 | ₩13,094 | ₩12,800 | ₩13,094 | +1.87% | 5.7천 |
|---|
| 2025.10.30 | ₩12,640 | ₩13,134 | ₩12,480 | ₩13,080 | +3.48% | 1.2만 |
|---|
| 2025.10.29 | ₩12,880 | ₩12,880 | ₩12,466 | ₩12,466 | -3.21% | 1.7만 |
|---|
| 2025.10.28 | ₩13,134 | ₩13,200 | ₩12,720 | ₩12,720 | -3.15% | 8.2천 |
|---|
| 2025.10.27 | ₩12,480 | ₩12,813 | ₩12,186 | ₩12,747 | +2.14% | 9.5천 |
|---|
| 2025.10.24 | ₩12,546 | ₩12,733 | ₩12,453 | ₩12,733 | +1.49% | 3.4천 |
|---|
| 2025.10.23 | ₩12,800 | ₩12,800 | ₩12,306 | ₩12,453 | -2.71% | 1.2만 |
|---|
| 2025.10.22 | ₩12,253 | ₩12,707 | ₩12,146 | ₩12,546 | +2.40% | 2.7만 |
|---|
| 2025.10.21 | ₩13,054 | ₩13,200 | ₩11,879 | ₩11,972 | -8.28% | 8.9만 |
|---|
| 2025.10.20 | ₩13,361 | ₩13,361 | ₩13,134 | ₩13,214 | -1.10% | 6.4천 |
|---|
| 2025.10.17 | ₩13,027 | ₩13,441 | ₩13,027 | ₩13,441 | +3.18% | 500 |
|---|
| 2025.10.16 | ₩13,347 | ₩13,467 | ₩13,147 | ₩13,414 | +0.50% | 2.5천 |
|---|
| 2025.10.15 | ₩13,374 | ₩13,374 | ₩13,080 | ₩13,347 | -0.20% | 1.3만 |
|---|
| 2025.10.14 | ₩13,227 | ₩13,467 | ₩12,840 | ₩13,080 | -1.11% | 1.1만 |
|---|
| 2025.10.13 | ₩13,961 | ₩14,709 | ₩13,641 | ₩13,641 | -2.29% | 2.6만 |
|---|
| 2025.10.10 | ₩14,201 | ₩14,241 | ₩13,814 | ₩13,988 | -1.50% | 5.8천 |
|---|