시장 데이터를 불러오는 중
전체 종목
The Honest Company, Inc. - Common Stock 과거 주가
The Honest Company, Inc. - Common Stock · HNST · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Honest Company, Inc. - Common Stock · HNST · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,611 | ₩6,771 | ₩6,611 | ₩6,771 | +2.42% | 86.4만 |
| 2026.10.08 | ₩6,571 | ₩6,651 | ₩6,410 | ₩6,637 | +1.02% | 200.9만 |
| 2026.10.07 | ₩6,718 | ₩6,811 | ₩6,544 | ₩6,584 | -1.99% | 138만 |
| 2026.10.06 | ₩6,931 | ₩6,958 | ₩6,704 | ₩6,718 | -3.08% | 146.9만 |
| 2026.10.05 | ₩6,851 | ₩6,951 | ₩6,798 | ₩6,878 | +0.39% | 109.1만 |
| 2026.10.02 | ₩6,744 | ₩6,918 | ₩6,724 | ₩6,891 | +2.18% | 105.1만 |
| 2026.10.01 | ₩6,851 | ₩6,945 | ₩6,604 | ₩6,704 | -2.14% | 164.1만 |
| 2026.09.30 | ₩7,038 | ₩7,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,851 |
| -2.66% |
| 135.2만 |
| 2026.09.29 | ₩7,038 | ₩7,118 | ₩6,918 | ₩6,958 | -1.14% | 137.6만 |
|---|
| 2026.09.28 | ₩6,958 | ₩7,092 | ₩6,891 | ₩7,078 | +1.73% | 170.3만 |
|---|
| 2026.09.25 | ₩7,092 | ₩7,132 | ₩6,965 | ₩7,065 | -0.38% | 135.4만 |
|---|
| 2026.09.24 | ₩6,905 | ₩7,072 | ₩6,824 | ₩7,051 | +2.13% | 151.4만 |
|---|
| 2026.09.23 | ₩7,238 | ₩7,292 | ₩6,918 | ₩6,918 | -4.43% | 178만 |
|---|
| 2026.09.22 | ₩7,319 | ₩7,466 | ₩7,018 | ₩7,225 | -1.28% | 228만 |
|---|
| 2026.09.21 | ₩7,145 | ₩7,158 | ₩7,025 | ₩7,118 | -0.37% | 145.5만 |
|---|
| 2026.09.18 | ₩7,105 | ₩7,172 | ₩6,971 | ₩7,118 | +0.19% | 287.1만 |
|---|
| 2026.09.17 | ₩7,232 | ₩7,258 | ₩7,038 | ₩7,105 | -1.75% | 197.2만 |
|---|
| 2026.09.16 | ₩7,279 | ₩7,439 | ₩7,105 | ₩7,138 | -1.93% | 174.7만 |
|---|
| 2026.09.15 | ₩7,345 | ₩7,385 | ₩7,225 | ₩7,252 | -1.27% | 153.7만 |
|---|
| 2026.09.14 | ₩7,225 | ₩7,532 | ₩7,185 | ₩7,412 | +2.59% | 165.9만 |
|---|
| 2026.09.11 | ₩7,238 | ₩7,312 | ₩6,971 | ₩7,225 | -0.18% | 190.3만 |
|---|
| 2026.09.10 | ₩7,158 | ₩7,419 | ₩7,025 | ₩7,092 | -0.93% | 202.5만 |
|---|
| 2026.09.09 | ₩7,526 | ₩7,612 | ₩7,232 | ₩7,265 | -3.46% | 238.3만 |
|---|
| 2026.09.08 | ₩7,893 | ₩7,960 | ₩7,626 | ₩7,666 | -2.88% | 218.6만 |
|---|
| 2026.09.04 | ₩7,893 | ₩8,026 | ₩7,773 | ₩7,946 | +0.68% | 231.8만 |
|---|
| 2026.09.03 | ₩7,866 | ₩7,917 | ₩7,612 | ₩7,813 | -0.68% | 257.7만 |
|---|
| 2026.09.02 | ₩7,466 | ₩7,799 | ₩7,345 | ₩7,639 | +2.33% | 237.3만 |
|---|
| 2026.09.01 | ₩7,506 | ₩7,606 | ₩7,399 | ₩7,519 | +0.18% | 187.4만 |
|---|
| 2026.08.31 | ₩7,452 | ₩7,719 | ₩7,345 | ₩7,639 | +2.51% | 175.9만 |
|---|
| 2026.08.28 | ₩7,706 | ₩7,960 | ₩7,559 | ₩7,572 | -1.73% | 303.6만 |
|---|
| 2026.08.27 | ₩7,566 | ₩7,833 | ₩7,466 | ₩7,693 | +1.68% | 234.1만 |
|---|
| 2026.08.26 | ₩7,319 | ₩7,893 | ₩7,252 | ₩7,639 | +4.38% | 314.5만 |
|---|
| 2026.08.25 | ₩7,011 | ₩7,419 | ₩6,907 | ₩7,352 | +4.86% | 296.4만 |
|---|
| 2026.08.24 | ₩6,744 | ₩7,105 | ₩6,744 | ₩6,938 | +2.87% | 278만 |
|---|
| 2026.08.21 | ₩6,637 | ₩6,798 | ₩6,544 | ₩6,744 | +1.61% | 168.3만 |
|---|
| 2026.08.20 | ₩6,651 | ₩6,784 | ₩6,464 | ₩6,624 | -0.40% | 247.3만 |
|---|
| 2026.08.19 | ₩6,410 | ₩6,770 | ₩6,410 | ₩6,704 | +4.58% | 206.1만 |
|---|
| 2026.08.18 | ₩6,237 | ₩6,430 | ₩6,183 | ₩6,344 | +1.71% | 163.4만 |
|---|
| 2026.08.17 | ₩6,424 | ₩6,504 | ₩6,210 | ₩6,277 | -2.29% | 210.4만 |
|---|
| 2026.08.14 | ₩6,704 | ₩6,731 | ₩6,397 | ₩6,464 | -3.59% | 228.8만 |
|---|
| 2026.08.13 | ₩6,744 | ₩6,918 | ₩6,691 | ₩6,718 | -0.40% | 204.7만 |
|---|
| 2026.08.12 | ₩7,045 | ₩7,185 | ₩6,738 | ₩6,771 | -3.89% | 303.9만 |
|---|
| 2026.08.11 | ₩6,985 | ₩7,051 | ₩6,811 | ₩6,958 | -0.38% | 364.2만 |
|---|
| 2026.08.10 | ₩7,292 | ₩7,479 | ₩6,918 | ₩6,985 | -4.21% | 429만 |
|---|
| 2026.08.07 | ₩7,158 | ₩7,733 | ₩6,991 | ₩7,292 | +1.87% | 678.7만 |
|---|
| 2026.08.06 | ₩6,524 | ₩7,799 | ₩6,464 | ₩7,238 | +10.95% | 2009.7만 |
|---|
| 2026.08.05 | ₩5,182 | ₩5,269 | ₩5,115 | ₩5,142 | -0.77% | 144.5만 |
|---|
| 2026.08.04 | ₩4,928 | ₩5,222 | ₩4,915 | ₩5,195 | +5.42% | 139.8만 |
|---|
| 2026.08.03 | ₩4,928 | ₩5,042 | ₩4,781 | ₩4,895 | -0.68% | 112.2만 |
|---|
| 2026.07.31 | ₩4,988 | ₩4,988 | ₩4,824 | ₩4,875 | -2.28% | 101만 |
|---|
| 2026.07.30 | ₩4,995 | ₩5,022 | ₩4,921 | ₩4,968 | -0.53% | 107.7만 |
|---|
| 2026.07.29 | ₩5,062 | ₩5,142 | ₩4,961 | ₩4,995 | -1.32% | 100.1만 |
|---|
| 2026.07.28 | ₩5,128 | ₩5,235 | ₩5,088 | ₩5,102 | -0.52% | 96만 |
|---|
| 2026.07.27 | ₩5,128 | ₩5,207 | ₩5,088 | ₩5,128 | 0.00% | 107.5만 |
|---|
| 2026.07.24 | ₩4,968 | ₩5,175 | ₩4,941 | ₩5,062 | +1.88% | 129만 |
|---|
| 2026.07.23 | ₩5,048 | ₩5,048 | ₩4,875 | ₩4,968 | -1.59% | 121만 |
|---|
| 2026.07.22 | ₩5,142 | ₩5,215 | ₩5,063 | ₩5,128 | -0.26% | 97.9만 |
|---|
| 2026.07.21 | ₩5,142 | ₩5,208 | ₩4,981 | ₩5,195 | +1.04% | 135.3만 |
|---|
| 2026.07.20 | ₩5,115 | ₩5,222 | ₩4,935 | ₩5,168 | +1.04% | 150.8만 |
|---|
| 2026.07.17 | ₩5,175 | ₩5,295 | ₩5,115 | ₩5,115 | -1.16% | 126.4만 |
|---|
| 2026.07.16 | ₩5,329 | ₩5,357 | ₩5,171 | ₩5,235 | -1.75% | 119.7만 |
|---|
| 2026.07.15 | ₩5,275 | ₩5,509 | ₩5,275 | ₩5,355 | +1.52% | 138.3만 |
|---|
| 2026.07.14 | ₩5,275 | ₩5,329 | ₩5,168 | ₩5,289 | +0.25% | 82만 |
|---|
| 2026.07.13 | ₩5,355 | ₩5,422 | ₩5,155 | ₩5,208 | -2.74% | 117만 |
|---|
| 2026.07.10 | ₩5,289 | ₩5,461 | ₩5,235 | ₩5,355 | +1.26% | 147.5만 |
|---|
| 2026.07.09 | ₩5,195 | ₩5,302 | ₩5,168 | ₩5,289 | +1.80% | 97.9만 |
|---|
| 2026.07.08 | ₩5,195 | ₩5,222 | ₩5,075 | ₩5,208 | +0.26% | 98.6만 |
|---|
| 2026.07.07 | ₩5,289 | ₩5,382 | ₩5,168 | ₩5,262 | -0.51% | 104.9만 |
|---|
| 2026.07.06 | ₩5,208 | ₩5,395 | ₩5,128 | ₩5,262 | +1.03% | 142.4만 |
|---|
| 2026.07.02 | ₩5,115 | ₩5,274 | ₩5,102 | ₩5,208 | +1.83% | 153.1만 |
|---|
| 2026.07.01 | ₩4,888 | ₩5,088 | ₩4,888 | ₩5,075 | +3.83% | 140만 |
|---|
| 2026.06.30 | ₩4,848 | ₩4,935 | ₩4,768 | ₩4,888 | +0.83% | 99.3만 |
|---|
| 2026.06.29 | ₩4,835 | ₩4,888 | ₩4,734 | ₩4,875 | +0.83% | 105.6만 |
|---|
| 2026.06.26 | ₩4,701 | ₩4,861 | ₩4,701 | ₩4,808 | +2.27% | 324.2만 |
|---|
| 2026.06.25 | ₩4,888 | ₩4,961 | ₩4,701 | ₩4,754 | -2.73% | 129.2만 |
|---|
| 2026.06.24 | ₩4,794 | ₩5,048 | ₩4,793 | ₩4,928 | +2.79% | 143.1만 |
|---|
| 2026.06.23 | ₩4,661 | ₩4,848 | ₩4,634 | ₩4,808 | +3.15% | 119.8만 |
|---|
| 2026.06.22 | ₩4,968 | ₩4,980 | ₩4,574 | ₩4,648 | -6.45% | 153.8만 |
|---|
| 2026.06.18 | ₩4,848 | ₩5,035 | ₩4,812 | ₩5,035 | +3.86% | 177.8만 |
|---|
| 2026.06.17 | ₩4,821 | ₩4,968 | ₩4,741 | ₩4,754 | -1.39% | 120.1만 |
|---|
| 2026.06.16 | ₩4,768 | ₩4,888 | ₩4,761 | ₩4,821 | +1.12% | 73.5만 |
|---|
| 2026.06.15 | ₩4,861 | ₩4,915 | ₩4,728 | ₩4,781 | -1.65% | 167.1만 |
|---|
| 2026.06.12 | ₩4,754 | ₩4,901 | ₩4,689 | ₩4,835 | +1.69% | 131.6만 |
|---|
| 2026.06.11 | ₩4,621 | ₩4,741 | ₩4,608 | ₩4,741 | +2.60% | 116만 |
|---|
| 2026.06.10 | ₩4,554 | ₩4,741 | ₩4,501 | ₩4,621 | +1.47% | 143.7만 |
|---|
| 2026.06.09 | ₩4,501 | ₩4,641 | ₩4,494 | ₩4,554 | +1.19% | 121.7만 |
|---|
| 2026.06.08 | ₩4,340 | ₩4,554 | ₩4,340 | ₩4,501 | +3.69% | 128만 |
|---|
| 2026.06.05 | ₩4,380 | ₩4,587 | ₩4,287 | ₩4,340 | -0.91% | 141.5만 |
|---|
| 2026.06.04 | ₩4,421 | ₩4,561 | ₩4,327 | ₩4,394 | -0.60% | 124.6만 |
|---|
| 2026.06.03 | ₩4,541 | ₩4,578 | ₩4,194 | ₩4,421 | -2.65% | 210.9만 |
|---|
| 2026.06.02 | ₩4,648 | ₩4,648 | ₩4,467 | ₩4,514 | -2.87% | 179.4만 |
|---|
| 2026.06.01 | ₩4,648 | ₩4,741 | ₩4,474 | ₩4,661 | +0.29% | 182.6만 |
|---|
| 2026.05.29 | ₩4,941 | ₩4,953 | ₩4,648 | ₩4,674 | -5.41% | 197.3만 |
|---|
| 2026.05.28 | ₩4,794 | ₩4,975 | ₩4,754 | ₩4,955 | +3.34% | 139.7만 |
|---|
| 2026.05.27 | ₩4,754 | ₩5,030 | ₩4,728 | ₩4,875 | +2.53% | 167.1만 |
|---|
| 2026.05.26 | ₩4,648 | ₩4,848 | ₩4,648 | ₩4,754 | +2.30% | 185.2만 |
|---|
| 2026.05.22 | ₩4,340 | ₩4,554 | ₩4,340 | ₩4,554 | +4.92% | 177.8만 |
|---|
| 2026.05.21 | ₩4,234 | ₩4,274 | ₩4,100 | ₩4,260 | +0.63% | 165만 |
|---|
| 2026.05.20 | ₩4,300 | ₩4,327 | ₩4,087 | ₩4,287 | -0.31% | 141.1만 |
|---|
| 2026.05.19 | ₩4,327 | ₩4,414 | ₩4,247 | ₩4,300 | -0.62% | 140만 |
|---|
| 2026.05.18 | ₩4,167 | ₩4,421 | ₩4,127 | ₩4,367 | +4.81% | 149.1만 |
|---|
| 2026.05.15 | ₩4,220 | ₩4,260 | ₩4,127 | ₩4,167 | -1.27% | 107.2만 |
|---|
| 2026.05.14 | ₩4,421 | ₩4,462 | ₩4,247 | ₩4,260 | -3.63% | 98.1만 |
|---|
| 2026.05.13 | ₩4,474 | ₩4,481 | ₩4,360 | ₩4,421 | -1.19% | 118.2만 |
|---|
| 2026.05.12 | ₩4,380 | ₩4,587 | ₩4,327 | ₩4,501 | +2.74% | 172만 |
|---|
| 2026.05.11 | ₩4,701 | ₩4,768 | ₩4,380 | ₩4,394 | -6.53% | 279.6만 |
|---|
| 2026.05.08 | ₩4,981 | ₩5,155 | ₩4,841 | ₩4,861 | -2.41% | 260.2만 |
|---|
| 2026.05.07 | ₩4,407 | ₩5,409 | ₩4,407 | ₩4,981 | +13.03% | 505.2만 |
|---|
| 2026.05.06 | ₩4,541 | ₩4,608 | ₩4,395 | ₩4,527 | -0.29% | 208.4만 |
|---|
| 2026.05.05 | ₩4,461 | ₩4,634 | ₩4,434 | ₩4,608 | +3.29% | 128.9만 |
|---|
| 2026.05.04 | ₩4,648 | ₩4,681 | ₩4,427 | ₩4,461 | -4.02% | 139.9만 |
|---|
| 2026.05.01 | ₩4,701 | ₩4,754 | ₩4,621 | ₩4,688 | -0.28% | 149.5만 |
|---|
| 2026.04.30 | ₩4,434 | ₩4,701 | ₩4,421 | ₩4,674 | +5.42% | 177.1만 |
|---|
| 2026.04.29 | ₩4,621 | ₩4,694 | ₩4,354 | ₩4,421 | -4.34% | 226.6만 |
|---|
| 2026.04.28 | ₩4,621 | ₩4,768 | ₩4,597 | ₩4,674 | +1.16% | 146.2만 |
|---|
| 2026.04.27 | ₩4,741 | ₩4,801 | ₩4,641 | ₩4,648 | -1.97% | 164만 |
|---|
| 2026.04.24 | ₩4,634 | ₩4,868 | ₩4,621 | ₩4,768 | +2.88% | 227.6만 |
|---|
| 2026.04.23 | ₩4,648 | ₩4,674 | ₩4,477 | ₩4,594 | -1.15% | 135.3만 |
|---|
| 2026.04.22 | ₩4,527 | ₩4,708 | ₩4,527 | ₩4,674 | +3.24% | 138.3만 |
|---|
| 2026.04.21 | ₩4,634 | ₩4,708 | ₩4,514 | ₩4,527 | -2.31% | 146.3만 |
|---|
| 2026.04.20 | ₩4,474 | ₩4,709 | ₩4,463 | ₩4,634 | +3.58% | 249.2만 |
|---|
| 2026.04.17 | ₩4,487 | ₩4,601 | ₩4,434 | ₩4,514 | +0.60% | 176.2만 |
|---|
| 2026.04.16 | ₩4,354 | ₩4,521 | ₩4,352 | ₩4,487 | +3.07% | 204만 |
|---|
| 2026.04.15 | ₩4,127 | ₩4,340 | ₩4,120 | ₩4,340 | +5.18% | 170.5만 |
|---|
| 2026.04.14 | ₩4,073 | ₩4,147 | ₩4,020 | ₩4,087 | +0.33% | 124.4만 |
|---|
| 2026.04.13 | ₩3,860 | ₩4,100 | ₩3,818 | ₩4,047 | +4.84% | 185만 |
|---|
| 2026.04.10 | ₩3,833 | ₩3,913 | ₩3,793 | ₩3,900 | +1.74% | 85.4만 |
|---|
| 2026.04.09 | ₩3,846 | ₩3,873 | ₩3,759 | ₩3,833 | -0.35% | 121.3만 |
|---|
| 2026.04.08 | ₩3,846 | ₩3,940 | ₩3,820 | ₩3,846 | 0.00% | 149.4만 |
|---|
| 2026.04.07 | ₩3,686 | ₩3,699 | ₩3,579 | ₩3,673 | -0.36% | 127.2만 |
|---|
| 2026.04.06 | ₩3,766 | ₩3,856 | ₩3,699 | ₩3,713 | -1.42% | 122.4만 |
|---|
| 2026.04.02 | ₩3,673 | ₩3,820 | ₩3,613 | ₩3,766 | +2.55% | 145.6만 |
|---|
| 2026.04.01 | ₩3,926 | ₩3,926 | ₩3,693 | ₩3,713 | -5.44% | 196.1만 |
|---|
| 2026.03.31 | ₩3,886 | ₩3,966 | ₩3,826 | ₩3,926 | +1.03% | 127.8만 |
|---|
| 2026.03.30 | ₩3,846 | ₩3,926 | ₩3,806 | ₩3,860 | +0.35% | 152.9만 |
|---|
| 2026.03.27 | ₩3,820 | ₩3,900 | ₩3,779 | ₩3,846 | +0.70% | 150.9만 |
|---|
| 2026.03.26 | ₩3,860 | ₩4,020 | ₩3,833 | ₩3,886 | +0.69% | 153.9만 |
|---|
| 2026.03.25 | ₩3,766 | ₩3,966 | ₩3,766 | ₩3,913 | +3.90% | 179.5만 |
|---|
| 2026.03.24 | ₩3,753 | ₩3,779 | ₩3,646 | ₩3,726 | -0.71% | 139.2만 |
|---|
| 2026.03.23 | ₩3,619 | ₩3,900 | ₩3,593 | ₩3,820 | +5.54% | 228만 |
|---|
| 2026.03.20 | ₩3,713 | ₩3,735 | ₩3,552 | ₩3,566 | -3.96% | 191.6만 |
|---|
| 2026.03.19 | ₩3,593 | ₩3,739 | ₩3,567 | ₩3,726 | +3.72% | 113.2만 |
|---|
| 2026.03.18 | ₩3,673 | ₩3,686 | ₩3,606 | ₩3,659 | -0.36% | 109.7만 |
|---|
| 2026.03.17 | ₩3,699 | ₩3,846 | ₩3,659 | ₩3,699 | 0.00% | 115.8만 |
|---|
| 2026.03.16 | ₩3,673 | ₩3,713 | ₩3,633 | ₩3,686 | +0.36% | 122만 |
|---|
| 2026.03.13 | ₩3,673 | ₩3,753 | ₩3,572 | ₩3,659 | -0.36% | 125.3만 |
|---|
| 2026.03.12 | ₩3,739 | ₩3,766 | ₩3,586 | ₩3,646 | -2.50% | 174만 |
|---|
| 2026.03.11 | ₩3,873 | ₩3,933 | ₩3,706 | ₩3,766 | -2.76% | 161.4만 |
|---|
| 2026.03.10 | ₩3,779 | ₩3,953 | ₩3,766 | ₩3,873 | +2.47% | 265.6만 |
|---|
| 2026.03.09 | ₩3,820 | ₩3,857 | ₩3,619 | ₩3,753 | -1.75% | 236.3만 |
|---|
| 2026.03.06 | ₩3,766 | ₩3,926 | ₩3,686 | ₩3,913 | +3.90% | 260.5만 |
|---|
| 2026.03.05 | ₩3,833 | ₩3,926 | ₩3,820 | ₩3,900 | +1.74% | 248.1만 |
|---|
| 2026.03.04 | ₩3,793 | ₩3,940 | ₩3,699 | ₩3,913 | +3.17% | 214만 |
|---|
| 2026.03.03 | ₩3,593 | ₩3,860 | ₩3,552 | ₩3,793 | +5.58% | 295.3만 |
|---|
| 2026.03.02 | ₩3,325 | ₩3,593 | ₩3,325 | ₩3,512 | +5.62% | 237.3만 |
|---|
| 2026.02.27 | ₩3,673 | ₩3,920 | ₩3,673 | ₩3,739 | +1.82% | 256.2만 |
|---|
| 2026.02.26 | ₩3,152 | ₩3,786 | ₩3,152 | ₩3,726 | +18.22% | 732.4만 |
|---|
| 2026.02.25 | ₩3,045 | ₩3,112 | ₩2,965 | ₩3,085 | +1.32% | 169.5만 |
|---|
| 2026.02.24 | ₩2,951 | ₩3,058 | ₩2,943 | ₩3,018 | +2.26% | 102.4만 |
|---|
| 2026.02.23 | ₩3,005 | ₩3,058 | ₩2,951 | ₩2,978 | -0.89% | 122.5만 |
|---|
| 2026.02.20 | ₩2,938 | ₩3,058 | ₩2,911 | ₩3,032 | +3.18% | 127만 |
|---|
| 2026.02.19 | ₩2,885 | ₩2,951 | ₩2,845 | ₩2,938 | +1.85% | 82.2만 |
|---|
| 2026.02.18 | ₩2,898 | ₩2,925 | ₩2,845 | ₩2,898 | 0.00% | 93.2만 |
|---|
| 2026.02.17 | ₩2,871 | ₩2,945 | ₩2,858 | ₩2,911 | +1.40% | 145.8만 |
|---|
| 2026.02.13 | ₩2,805 | ₩2,885 | ₩2,791 | ₩2,845 | +1.43% | 136.5만 |
|---|
| 2026.02.12 | ₩2,871 | ₩2,898 | ₩2,765 | ₩2,805 | -2.33% | 192.5만 |
|---|
| 2026.02.11 | ₩3,018 | ₩3,038 | ₩2,845 | ₩2,858 | -5.31% | 179.5만 |
|---|
| 2026.02.10 | ₩2,938 | ₩3,085 | ₩2,938 | ₩2,992 | +1.82% | 134.6만 |
|---|
| 2026.02.09 | ₩3,046 | ₩3,058 | ₩2,871 | ₩2,951 | -3.11% | 240.5만 |
|---|
| 2026.02.06 | ₩3,005 | ₩3,092 | ₩2,985 | ₩3,058 | +1.78% | 228.7만 |
|---|
| 2026.02.05 | ₩3,125 | ₩3,192 | ₩2,958 | ₩2,978 | -4.70% | 314.8만 |
|---|
| 2026.02.04 | ₩3,232 | ₩3,339 | ₩3,138 | ₩3,152 | -2.48% | 203.7만 |
|---|
| 2026.02.03 | ₩3,325 | ₩3,372 | ₩3,138 | ₩3,205 | -3.61% | 255만 |
|---|
| 2026.02.02 | ₩3,259 | ₩3,406 | ₩3,219 | ₩3,339 | +2.46% | 228.6만 |
|---|
| 2026.01.30 | ₩3,272 | ₩3,320 | ₩3,219 | ₩3,299 | +0.82% | 184.6만 |
|---|
| 2026.01.29 | ₩3,232 | ₩3,285 | ₩3,165 | ₩3,259 | +0.83% | 174만 |
|---|
| 2026.01.28 | ₩3,325 | ₩3,364 | ₩3,232 | ₩3,245 | -2.41% | 122.8만 |
|---|
| 2026.01.27 | ₩3,352 | ₩3,361 | ₩3,285 | ₩3,339 | -0.40% | 105.1만 |
|---|
| 2026.01.26 | ₩3,406 | ₩3,440 | ₩3,325 | ₩3,339 | -1.96% | 122.2만 |
|---|
| 2026.01.23 | ₩3,419 | ₩3,499 | ₩3,406 | ₩3,446 | +0.78% | 176.3만 |
|---|
| 2026.01.22 | ₩3,339 | ₩3,499 | ₩3,339 | ₩3,392 | +1.60% | 185.4만 |
|---|
| 2026.01.21 | ₩3,285 | ₩3,379 | ₩3,245 | ₩3,325 | +1.22% | 216.7만 |
|---|
| 2026.01.20 | ₩3,232 | ₩3,339 | ₩3,219 | ₩3,272 | +1.24% | 204.8만 |
|---|
| 2026.01.16 | ₩3,379 | ₩3,392 | ₩3,285 | ₩3,325 | -1.58% | 252.4만 |
|---|
| 2026.01.15 | ₩3,446 | ₩3,499 | ₩3,359 | ₩3,459 | +0.39% | 167.9만 |
|---|
| 2026.01.14 | ₩3,406 | ₩3,486 | ₩3,365 | ₩3,472 | +1.96% | 154.6만 |
|---|
| 2026.01.13 | ₩3,446 | ₩3,459 | ₩3,392 | ₩3,406 | -1.16% | 122.3만 |
|---|
| 2026.01.12 | ₩3,432 | ₩3,472 | ₩3,365 | ₩3,446 | +0.39% | 178.3만 |
|---|
| 2026.01.09 | ₩3,512 | ₩3,593 | ₩3,432 | ₩3,446 | -1.90% | 220.3만 |
|---|
| 2026.01.08 | ₩3,499 | ₩3,593 | ₩3,472 | ₩3,512 | +0.38% | 212.6만 |
|---|
| 2026.01.07 | ₩3,539 | ₩3,552 | ₩3,432 | ₩3,512 | -0.75% | 205.3만 |
|---|
| 2026.01.06 | ₩3,539 | ₩3,566 | ₩3,419 | ₩3,526 | -0.38% | 264.5만 |
|---|
| 2026.01.05 | ₩3,512 | ₩3,619 | ₩3,499 | ₩3,512 | 0.00% | 247.4만 |
|---|
| 2026.01.02 | ₩3,499 | ₩3,579 | ₩3,459 | ₩3,486 | -0.38% | 203.9만 |
|---|
| 2025.12.31 | ₩3,499 | ₩3,539 | ₩3,432 | ₩3,446 | -1.53% | 283.8만 |
|---|
| 2025.12.30 | ₩3,566 | ₩3,626 | ₩3,499 | ₩3,499 | -1.87% | 207.6만 |
|---|
| 2025.12.29 | ₩3,593 | ₩3,653 | ₩3,539 | ₩3,579 | -0.37% | 272.3만 |
|---|
| 2025.12.26 | ₩3,673 | ₩3,679 | ₩3,579 | ₩3,619 | -1.45% | 251.6만 |
|---|
| 2025.12.24 | ₩3,579 | ₩3,686 | ₩3,552 | ₩3,686 | +2.99% | 138.7만 |
|---|
| 2025.12.23 | ₩3,619 | ₩3,633 | ₩3,526 | ₩3,606 | -0.37% | 257.4만 |
|---|
| 2025.12.22 | ₩3,793 | ₩3,873 | ₩3,599 | ₩3,619 | -4.58% | 268.5만 |
|---|
| 2025.12.19 | ₩3,753 | ₩3,774 | ₩3,686 | ₩3,726 | -0.71% | 228.2만 |
|---|
| 2025.12.18 | ₩3,766 | ₩3,820 | ₩3,673 | ₩3,726 | -1.06% | 220만 |
|---|
| 2025.12.17 | ₩3,820 | ₩3,900 | ₩3,699 | ₩3,726 | -2.45% | 170.9만 |
|---|
| 2025.12.16 | ₩3,753 | ₩3,880 | ₩3,739 | ₩3,820 | +1.78% | 131.4만 |
|---|
| 2025.12.15 | ₩3,846 | ₩3,900 | ₩3,739 | ₩3,753 | -2.43% | 160.7만 |
|---|
| 2025.12.12 | ₩3,886 | ₩3,980 | ₩3,820 | ₩3,820 | -1.72% | 219만 |
|---|
| 2025.12.11 | ₩3,846 | ₩3,913 | ₩3,820 | ₩3,873 | +0.69% | 194.8만 |
|---|
| 2025.12.10 | ₩3,686 | ₩3,893 | ₩3,653 | ₩3,860 | +4.71% | 307만 |
|---|
| 2025.12.09 | ₩3,619 | ₩3,726 | ₩3,599 | ₩3,699 | +2.21% | 160.8만 |
|---|
| 2025.12.08 | ₩3,633 | ₩3,686 | ₩3,512 | ₩3,619 | -0.37% | 196.5만 |
|---|
| 2025.12.05 | ₩3,739 | ₩3,739 | ₩3,606 | ₩3,619 | -3.21% | 178.4만 |
|---|
| 2025.12.04 | ₩3,766 | ₩3,779 | ₩3,673 | ₩3,753 | -0.35% | 194.2만 |
|---|
| 2025.12.03 | ₩3,593 | ₩3,833 | ₩3,590 | ₩3,766 | +4.83% | 252만 |
|---|
| 2025.12.02 | ₩3,699 | ₩3,726 | ₩3,552 | ₩3,566 | -3.61% | 233.1만 |
|---|
| 2025.12.01 | ₩3,512 | ₩3,646 | ₩3,446 | ₩3,633 | +3.42% | 265.3만 |
|---|
| 2025.11.28 | ₩3,606 | ₩3,659 | ₩3,552 | ₩3,593 | -0.37% | 120.1만 |
|---|
| 2025.11.26 | ₩3,526 | ₩3,646 | ₩3,488 | ₩3,593 | +1.89% | 217.1만 |
|---|
| 2025.11.25 | ₩3,472 | ₩3,526 | ₩3,446 | ₩3,512 | +1.15% | 176.5만 |
|---|
| 2025.11.24 | ₩3,379 | ₩3,552 | ₩3,379 | ₩3,446 | +1.98% | 425.2만 |
|---|
| 2025.11.21 | ₩3,379 | ₩3,446 | ₩3,245 | ₩3,365 | -0.40% | 310만 |
|---|
| 2025.11.20 | ₩3,552 | ₩3,593 | ₩3,379 | ₩3,379 | -4.89% | 400.7만 |
|---|
| 2025.11.19 | ₩3,546 | ₩3,546 | ₩3,392 | ₩3,486 | -1.69% | 261.1만 |
|---|
| 2025.11.18 | ₩3,259 | ₩3,613 | ₩3,245 | ₩3,566 | +9.43% | 498.3만 |
|---|
| 2025.11.17 | ₩3,439 | ₩3,439 | ₩3,219 | ₩3,245 | -5.63% | 350.6만 |
|---|
| 2025.11.14 | ₩3,365 | ₩3,486 | ₩3,352 | ₩3,446 | +2.38% | 267.8만 |
|---|
| 2025.11.13 | ₩3,619 | ₩3,673 | ₩3,419 | ₩3,459 | -4.43% | 463.8만 |
|---|
| 2025.11.12 | ₩3,579 | ₩3,860 | ₩3,539 | ₩3,659 | +2.24% | 930만 |
|---|
| 2025.11.11 | ₩3,486 | ₩3,539 | ₩3,339 | ₩3,365 | -3.45% | 404.1만 |
|---|
| 2025.11.10 | ₩3,653 | ₩3,793 | ₩3,446 | ₩3,499 | -4.20% | 648.4만 |
|---|
| 2025.11.07 | ₩3,112 | ₩3,619 | ₩3,078 | ₩3,559 | +14.38% | 1317.6만 |
|---|
| 2025.11.06 | ₩3,339 | ₩3,446 | ₩3,085 | ₩3,112 | -6.80% | 2186.8만 |
|---|
| 2025.11.05 | ₩4,527 | ₩4,554 | ₩4,394 | ₩4,407 | -2.65% | 770.8만 |
|---|
| 2025.11.04 | ₩4,380 | ₩4,474 | ₩4,340 | ₩4,447 | +1.52% | 386.6만 |
|---|
| 2025.11.03 | ₩4,554 | ₩4,554 | ₩4,380 | ₩4,487 | -1.47% | 328.1만 |
|---|
| 2025.10.31 | ₩4,534 | ₩4,648 | ₩4,514 | ₩4,554 | +0.44% | 296.9만 |
|---|
| 2025.10.30 | ₩4,554 | ₩4,648 | ₩4,501 | ₩4,527 | -0.59% | 322만 |
|---|
| 2025.10.29 | ₩4,808 | ₩4,835 | ₩4,594 | ₩4,621 | -3.89% | 390.9만 |
|---|
| 2025.10.28 | ₩4,915 | ₩4,928 | ₩4,781 | ₩4,808 | -2.17% | 249.9만 |
|---|
| 2025.10.27 | ₩4,861 | ₩4,955 | ₩4,848 | ₩4,901 | +0.82% | 252.3만 |
|---|
| 2025.10.24 | ₩4,928 | ₩4,941 | ₩4,821 | ₩4,835 | -1.90% | 271.6만 |
|---|
| 2025.10.23 | ₩4,768 | ₩4,881 | ₩4,741 | ₩4,875 | +2.24% | 281.1만 |
|---|
| 2025.10.22 | ₩4,728 | ₩4,748 | ₩4,594 | ₩4,741 | +0.28% | 455.1만 |
|---|
| 2025.10.21 | ₩4,808 | ₩4,861 | ₩4,754 | ₩4,754 | -1.11% | 270.2만 |
|---|
| 2025.10.20 | ₩4,928 | ₩4,955 | ₩4,808 | ₩4,821 | -2.17% | 268.5만 |
|---|
| 2025.10.17 | ₩4,808 | ₩4,995 | ₩4,781 | ₩4,861 | +1.11% | 298.6만 |
|---|
| 2025.10.16 | ₩4,981 | ₩5,075 | ₩4,835 | ₩4,861 | -2.41% | 418.5만 |
|---|
| 2025.10.15 | ₩5,128 | ₩5,155 | ₩4,928 | ₩4,941 | -3.65% | 456.8만 |
|---|
| 2025.10.14 | ₩4,968 | ₩5,142 | ₩4,861 | ₩5,075 | +2.15% | 313.9만 |
|---|
| 2025.10.13 | ₩4,995 | ₩5,075 | ₩4,808 | ₩4,981 | -0.27% | 483.8만 |
|---|
| 2025.10.10 | ₩5,142 | ₩5,329 | ₩4,928 | ₩4,968 | -3.38% | 633.6만 |
|---|