시장 데이터를 불러오는 중
전체 종목
House of Doge Inc. - Common Stock 과거 주가
House of Doge Inc. - Common Stock · HODO · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
House of Doge Inc. - Common Stock · HODO · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩161 | ₩161 | ₩145 | ₩149 | -7.50% | 143.1만 |
| 2026.10.08 | ₩174 | ₩174 | ₩154 | ₩156 | -10.77% | 86만 |
| 2026.10.07 | ₩174 | ₩177 | ₩154 | ₩172 | -1.54% | 105.2만 |
| 2026.10.06 | ₩180 | ₩188 | ₩176 | ₩177 | -1.49% | 194.3만 |
| 2026.10.05 | ₩182 | ₩194 | ₩182 | ₩184 | +0.74% | 190.6만 |
| 2026.10.02 | ₩201 | ₩216 | ₩184 | ₩194 | -3.33% | 4385.7만 |
| 2026.10.01 | ₩220 | ₩228 | ₩209 | ₩212 | -3.66% | 59.1만 |
| 2026.09.30 | ₩217 | ₩241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩212 |
| ₩215 |
| -1.23% |
| 32.2만 |
| 2026.09.29 | ₩217 | ₩243 | ₩208 | ₩223 | +2.47% | 64.7만 |
|---|
| 2026.09.28 | ₩233 | ₩257 | ₩215 | ₩224 | -4.02% | 35.9만 |
|---|
| 2026.09.25 | ₩228 | ₩233 | ₩215 | ₩228 | 0.00% | 31.7만 |
|---|
| 2026.09.24 | ₩228 | ₩236 | ₩219 | ₩228 | 0.00% | 32.1만 |
|---|
| 2026.09.23 | ₩252 | ₩253 | ₩221 | ₩235 | -6.91% | 153.3만 |
|---|
| 2026.09.22 | ₩251 | ₩251 | ₩221 | ₩228 | -9.09% | 62만 |
|---|
| 2026.09.21 | ₩239 | ₩243 | ₩212 | ₩239 | 0.00% | 104.6만 |
|---|
| 2026.09.18 | ₩239 | ₩241 | ₩204 | ₩228 | -4.49% | 202.6만 |
|---|
| 2026.09.17 | ₩255 | ₩275 | ₩220 | ₩231 | -9.47% | 245.9만 |
|---|
| 2026.09.16 | ₩236 | ₩253 | ₩229 | ₩248 | +5.11% | 51.5만 |
|---|
| 2026.09.15 | ₩255 | ₩255 | ₩223 | ₩231 | -9.47% | 54.3만 |
|---|
| 2026.09.14 | ₩261 | ₩268 | ₩245 | ₩245 | -6.15% | 71.8만 |
|---|
| 2026.09.11 | ₩263 | ₩268 | ₩248 | ₩256 | -2.55% | 42.6만 |
|---|
| 2026.09.10 | ₩253 | ₩268 | ₩241 | ₩249 | -1.59% | 50.2만 |
|---|
| 2026.09.09 | ₩268 | ₩268 | ₩240 | ₩251 | -6.50% | 88.1만 |
|---|
| 2026.09.08 | ₩308 | ₩308 | ₩260 | ₩264 | -14.35% | 96.9만 |
|---|
| 2026.09.04 | ₩335 | ₩335 | ₩283 | ₩288 | -14.00% | 50.3만 |
|---|
| 2026.09.03 | ₩307 | ₩323 | ₩291 | ₩318 | +3.49% | 80.1만 |
|---|
| 2026.09.02 | ₩311 | ₩324 | ₩272 | ₩312 | +0.43% | 98.5만 |
|---|
| 2026.09.01 | ₩326 | ₩329 | ₩298 | ₩320 | -1.65% | 56.7만 |
|---|
| 2026.08.31 | ₩355 | ₩358 | ₩316 | ₩335 | -5.66% | 44.4만 |
|---|
| 2026.08.28 | ₩361 | ₩361 | ₩338 | ₩353 | -2.23% | 39.5만 |
|---|
| 2026.08.27 | ₩308 | ₩355 | ₩298 | ₩353 | +14.35% | 240.7만 |
|---|
| 2026.08.26 | ₩503 | ₩514 | ₩335 | ₩343 | -31.73% | 1429.4만 |
|---|
| 2026.08.25 | ₩629 | ₩629 | ₩510 | ₩518 | -17.70% | 58.3만 |
|---|
| 2026.08.24 | ₩614 | ₩687 | ₩595 | ₩605 | -1.53% | 88만 |
|---|
| 2026.08.21 | ₩650 | ₩670 | ₩610 | ₩619 | -4.74% | 25.3만 |
|---|
| 2026.08.20 | ₩617 | ₩666 | ₩574 | ₩618 | +0.22% | 18.9만 |
|---|
| 2026.08.19 | ₩661 | ₩724 | ₩551 | ₩586 | -11.36% | 37만 |
|---|
| 2026.08.18 | ₩678 | ₩693 | ₩657 | ₩662 | -2.37% | 5.4만 |
|---|
| 2026.08.17 | ₩737 | ₩737 | ₩673 | ₩678 | -8.00% | 6.5만 |
|---|
| 2026.08.14 | ₩677 | ₩716 | ₩638 | ₩716 | +5.74% | 3만 |
|---|
| 2026.08.13 | ₩709 | ₩724 | ₩638 | ₩657 | -7.37% | 10.6만 |
|---|
| 2026.08.12 | ₩699 | ₩709 | ₩630 | ₩691 | -1.15% | 7.6만 |
|---|
| 2026.08.11 | ₩665 | ₩697 | ₩657 | ₩672 | +1.01% | 8.1만 |
|---|
| 2026.08.10 | ₩717 | ₩743 | ₩657 | ₩662 | -7.66% | 26.2만 |
|---|
| 2026.08.07 | ₩784 | ₩803 | ₩697 | ₩733 | -6.50% | 13.3만 |
|---|
| 2026.08.06 | ₩858 | ₩868 | ₩751 | ₩764 | -10.94% | 20.4만 |
|---|
| 2026.08.05 | ₩846 | ₩965 | ₩807 | ₩834 | -1.43% | 14.9만 |
|---|
| 2026.08.04 | ₩913 | ₩928 | ₩819 | ₩855 | -6.31% | 32.7만 |
|---|
| 2026.08.03 | ₩913 | ₩1,004 | ₩865 | ₩941 | +3.08% | 12.2만 |
|---|
| 2026.07.31 | ₩925 | ₩936 | ₩872 | ₩894 | -3.33% | 13.6만 |
|---|
| 2026.07.30 | ₩1,179 | ₩1,207 | ₩818 | ₩846 | -28.21% | 41.4만 |
|---|
| 2026.07.29 | ₩1,270 | ₩1,334 | ₩1,032 | ₩1,102 | -13.20% | 12.7만 |
|---|
| 2026.07.28 | ₩1,234 | ₩1,301 | ₩1,140 | ₩1,270 | +2.93% | 32.6만 |
|---|
| 2026.07.27 | ₩1,248 | ₩1,254 | ₩1,073 | ₩1,211 | -3.01% | 47.4만 |
|---|
| 2026.07.24 | ₩1,622 | ₩1,622 | ₩644 | ₩1,234 | -23.97% | 290.5만 |
|---|
| 2026.07.23 | ₩1,435 | ₩1,663 | ₩1,321 | ₩1,609 | +12.15% | 29.4만 |
|---|
| 2026.07.22 | ₩1,502 | ₩1,542 | ₩1,341 | ₩1,354 | -9.82% | 21.9만 |
|---|
| 2026.07.21 | ₩1,730 | ₩1,864 | ₩1,488 | ₩1,542 | -10.85% | 28.1만 |
|---|
| 2026.07.20 | ₩1,609 | ₩1,864 | ₩1,462 | ₩1,730 | +7.50% | 19.6만 |
|---|
| 2026.07.17 | ₩1,341 | ₩1,596 | ₩1,341 | ₩1,542 | +15.00% | 28만 |
|---|
| 2026.07.16 | ₩1,314 | ₩1,448 | ₩1,140 | ₩1,408 | +7.14% | 44.4만 |
|---|
| 2026.07.15 | ₩1,622 | ₩1,622 | ₩1,220 | ₩1,354 | -16.53% | 94.5만 |
|---|
| 2026.07.14 | ₩1,622 | ₩2,521 | ₩1,622 | ₩1,743 | +7.44% | 1054.7만 |
|---|
| 2026.07.13 | ₩1,850 | ₩1,850 | ₩1,596 | ₩1,636 | -11.59% | 12.9만 |
|---|
| 2026.07.10 | ₩1,850 | ₩2,266 | ₩1,743 | ₩1,850 | 0.00% | 40.1만 |
|---|
| 2026.07.09 | ₩2,078 | ₩2,226 | ₩1,850 | ₩1,857 | -10.65% | 14.1만 |
|---|
| 2026.07.08 | ₩2,320 | ₩2,548 | ₩2,078 | ₩2,092 | -9.83% | 15.5만 |
|---|
| 2026.07.07 | ₩3,232 | ₩3,272 | ₩2,212 | ₩2,387 | -26.14% | 27.1만 |
|---|
| 2026.07.06 | ₩3,218 | ₩3,379 | ₩2,977 | ₩3,272 | +1.67% | 9.3만 |
|---|
| 2026.07.02 | ₩3,379 | ₩3,466 | ₩3,152 | ₩3,285 | -2.78% | 9.8만 |
|---|
| 2026.07.01 | ₩3,486 | ₩3,768 | ₩2,896 | ₩3,406 | -2.31% | 18.4만 |
|---|
| 2026.06.30 | ₩5,256 | ₩5,256 | ₩4,720 | ₩4,720 | -10.20% | 54.2만 |
|---|
| 2026.06.29 | ₩5,364 | ₩5,685 | ₩5,122 | ₩5,377 | +0.25% | 7만 |
|---|
| 2026.06.26 | ₩5,162 | ₩5,779 | ₩5,109 | ₩5,377 | +4.16% | 7만 |
|---|
| 2026.06.25 | ₩5,484 | ₩5,699 | ₩5,109 | ₩5,444 | -0.73% | 3.9만 |
|---|
| 2026.06.24 | ₩5,525 | ₩5,779 | ₩5,109 | ₩5,390 | -2.43% | 4.1만 |
|---|
| 2026.06.23 | ₩5,216 | ₩5,683 | ₩5,136 | ₩5,672 | +8.74% | 5.5만 |
|---|
| 2026.06.22 | ₩5,860 | ₩6,208 | ₩4,586 | ₩5,377 | -8.24% | 15만 |
|---|
| 2026.06.18 | ₩5,504 | ₩6,182 | ₩5,243 | ₩5,820 | +5.72% | 6.5만 |
|---|
| 2026.06.17 | ₩5,310 | ₩5,498 | ₩5,223 | ₩5,484 | +3.28% | 3.3만 |
|---|
| 2026.06.16 | ₩5,323 | ₩5,525 | ₩5,169 | ₩5,377 | +1.01% | 3.7만 |
|---|
| 2026.06.15 | ₩5,779 | ₩6,007 | ₩5,090 | ₩5,417 | -6.26% | 3.8만 |
|---|
| 2026.06.12 | ₩6,302 | ₩6,544 | ₩5,484 | ₩5,779 | -8.30% | 10.2만 |
|---|
| 2026.06.11 | ₩5,511 | ₩6,369 | ₩5,203 | ₩5,967 | +8.27% | 15.4만 |
|---|
| 2026.06.10 | ₩5,645 | ₩5,685 | ₩5,350 | ₩5,498 | -2.61% | 5.3만 |
|---|
| 2026.06.09 | ₩5,578 | ₩5,712 | ₩4,693 | ₩5,484 | -1.68% | 12.8만 |
|---|
| 2026.06.08 | ₩5,820 | ₩6,195 | ₩5,310 | ₩5,632 | -3.23% | 12.3만 |
|---|
| 2026.06.05 | ₩6,302 | ₩6,410 | ₩5,699 | ₩5,699 | -9.57% | 13.2만 |
|---|
| 2026.06.04 | ₩6,463 | ₩6,731 | ₩6,249 | ₩6,477 | +0.21% | 5.8만 |
|---|
| 2026.06.03 | ₩6,584 | ₩6,839 | ₩6,027 | ₩6,651 | +1.02% | 7.4만 |
|---|
| 2026.06.02 | ₩6,584 | ₩6,812 | ₩5,958 | ₩6,745 | +2.44% | 11만 |
|---|
| 2026.06.01 | ₩6,034 | ₩6,999 | ₩6,034 | ₩6,718 | +11.33% | 29.3만 |
|---|
| 2026.05.29 | ₩7,026 | ₩7,080 | ₩6,115 | ₩6,115 | -12.98% | 14.1만 |
|---|
| 2026.05.28 | ₩6,865 | ₩7,402 | ₩6,168 | ₩6,865 | 0.00% | 17.6만 |
|---|
| 2026.05.27 | ₩7,884 | ₩8,271 | ₩7,402 | ₩7,412 | -5.99% | 3.8만 |
|---|
| 2026.05.26 | ₩8,260 | ₩9,118 | ₩7,187 | ₩7,938 | -3.90% | 13.1만 |
|---|
| 2026.05.22 | ₩7,498 | ₩8,056 | ₩7,134 | ₩7,992 | +6.58% | 41.4만 |
|---|
| 2026.05.21 | ₩6,973 | ₩7,509 | ₩6,651 | ₩6,973 | 0.00% | 3.1만 |
|---|
| 2026.05.20 | ₩6,865 | ₩7,766 | ₩6,865 | ₩7,005 | +2.03% | 5.6만 |
|---|
| 2026.05.19 | ₩7,284 | ₩7,509 | ₩6,329 | ₩6,458 | -11.34% | 4.5만 |
|---|
| 2026.05.18 | ₩8,131 | ₩8,507 | ₩6,705 | ₩6,973 | -14.25% | 11.1만 |
|---|
| 2026.05.15 | ₩8,592 | ₩9,011 | ₩8,314 | ₩8,796 | +2.37% | 7.7만 |
|---|
| 2026.05.14 | ₩7,198 | ₩9,333 | ₩7,187 | ₩9,172 | +27.42% | 16.8만 |
|---|
| 2026.05.13 | ₩6,243 | ₩7,080 | ₩6,179 | ₩6,865 | +9.97% | 4.1만 |
|---|
| 2026.05.12 | ₩6,436 | ₩6,651 | ₩6,222 | ₩6,436 | 0.00% | 5.3만 |
|---|
| 2026.05.11 | ₩6,533 | ₩7,080 | ₩6,447 | ₩6,447 | -1.31% | 2.2만 |
|---|
| 2026.05.08 | ₩6,973 | ₩7,176 | ₩5,739 | ₩6,737 | -3.38% | 12.4만 |
|---|
| 2026.05.07 | ₩7,252 | ₩7,509 | ₩6,554 | ₩6,973 | -3.85% | 9.2만 |
|---|
| 2026.05.06 | ₩5,836 | ₩7,423 | ₩5,321 | ₩7,294 | +25.00% | 23.2만 |
|---|
| 2026.05.05 | ₩6,651 | ₩7,155 | ₩5,578 | ₩5,836 | -12.26% | 3.1만 |
|---|
| 2026.05.04 | ₩7,552 | ₩7,552 | ₩6,747 | ₩6,747 | -10.65% | 1.9만 |
|---|
| 2026.05.01 | ₩7,616 | ₩7,777 | ₩6,758 | ₩7,616 | 0.00% | 3.7만 |
|---|
| 2026.04.30 | ₩7,724 | ₩8,196 | ₩7,209 | ₩7,520 | -2.64% | 2.3만 |
|---|
| 2026.04.29 | ₩8,474 | ₩8,474 | ₩7,294 | ₩7,552 | -10.89% | 3.2만 |
|---|
| 2026.04.28 | ₩7,681 | ₩8,238 | ₩7,606 | ₩8,238 | +7.26% | 13.4만 |
|---|
| 2026.04.27 | ₩8,099 | ₩8,474 | ₩7,606 | ₩7,691 | -5.03% | 3.8만 |
|---|
| 2026.04.24 | ₩7,831 | ₩8,045 | ₩7,316 | ₩7,992 | +2.05% | 13.3만 |
|---|
| 2026.04.23 | ₩7,906 | ₩8,260 | ₩7,284 | ₩7,831 | -0.95% | 10.8만 |
|---|
| 2026.04.22 | ₩7,552 | ₩7,938 | ₩5,943 | ₩7,831 | +3.69% | 7.5만 |
|---|
| 2026.04.21 | ₩7,509 | ₩8,689 | ₩7,091 | ₩7,402 | -1.43% | 9.7만 |
|---|
| 2026.04.20 | ₩7,509 | ₩7,938 | ₩6,662 | ₩6,962 | -7.29% | 6.3만 |
|---|
| 2026.04.17 | ₩7,262 | ₩8,796 | ₩6,973 | ₩7,616 | +4.87% | 38.1만 |
|---|
| 2026.04.16 | ₩5,589 | ₩6,597 | ₩5,471 | ₩6,533 | +16.89% | 16.8만 |
|---|
| 2026.04.15 | ₩5,031 | ₩5,675 | ₩4,935 | ₩5,514 | +9.59% | 9.2만 |
|---|
| 2026.04.14 | ₩5,589 | ₩5,685 | ₩4,774 | ₩5,106 | -8.64% | 5.5만 |
|---|
| 2026.04.13 | ₩4,956 | ₩6,061 | ₩4,613 | ₩5,685 | +14.72% | 11.9만 |
|---|
| 2026.04.10 | ₩4,302 | ₩5,106 | ₩4,098 | ₩4,935 | +14.71% | 14.2만 |
|---|
| 2026.04.09 | ₩4,269 | ₩4,505 | ₩3,690 | ₩4,012 | -6.03% | 9.8만 |
|---|
| 2026.04.08 | ₩5,364 | ₩5,428 | ₩3,712 | ₩4,505 | -16.00% | 52.3만 |
|---|
| 2026.04.07 | ₩4,967 | ₩5,578 | ₩4,538 | ₩5,042 | +1.51% | 48.8만 |
|---|
| 2026.04.06 | ₩4,291 | ₩4,699 | ₩3,561 | ₩4,516 | +5.25% | 62.5만 |
|---|
| 2026.04.02 | ₩3,304 | ₩4,184 | ₩3,218 | ₩3,958 | +19.81% | 13.8만 |
|---|
| 2026.04.01 | ₩2,993 | ₩3,583 | ₩2,950 | ₩3,304 | +10.39% | 28.4만 |
|---|
| 2026.03.31 | ₩2,693 | ₩2,950 | ₩2,693 | ₩2,864 | +6.37% | 1.6만 |
|---|
| 2026.03.30 | ₩3,057 | ₩3,057 | ₩2,639 | ₩2,650 | -13.33% | 5.9만 |
|---|
| 2026.03.27 | ₩3,186 | ₩3,186 | ₩2,811 | ₩2,950 | -7.41% | 9.4만 |
|---|
| 2026.03.26 | ₩2,800 | ₩3,433 | ₩2,746 | ₩3,057 | +9.20% | 29.1만 |
|---|
| 2026.03.25 | ₩2,575 | ₩3,111 | ₩2,575 | ₩2,950 | +14.58% | 6.2만 |
|---|
| 2026.03.24 | ₩2,703 | ₩2,703 | ₩2,575 | ₩2,693 | -0.40% | 9.4천 |
|---|
| 2026.03.23 | ₩2,768 | ₩2,768 | ₩2,521 | ₩2,735 | -1.16% | 2.6만 |
|---|
| 2026.03.20 | ₩2,800 | ₩2,800 | ₩2,274 | ₩2,499 | -10.73% | 6.5만 |
|---|
| 2026.03.19 | ₩2,789 | ₩2,950 | ₩2,553 | ₩2,596 | -6.92% | 2.4만 |
|---|
| 2026.03.18 | ₩2,832 | ₩2,875 | ₩2,682 | ₩2,864 | +1.14% | 2만 |
|---|
| 2026.03.17 | ₩3,004 | ₩3,100 | ₩2,821 | ₩2,832 | -5.71% | 1.9만 |
|---|
| 2026.03.16 | ₩2,982 | ₩3,111 | ₩2,789 | ₩2,971 | -0.36% | 4.2만 |
|---|
| 2026.03.13 | ₩2,768 | ₩3,111 | ₩2,693 | ₩2,843 | +2.71% | 5.6만 |
|---|
| 2026.03.12 | ₩2,607 | ₩2,843 | ₩2,607 | ₩2,639 | +1.23% | 5.2만 |
|---|
| 2026.03.11 | ₩2,843 | ₩2,896 | ₩2,596 | ₩2,596 | -8.68% | 2.8만 |
|---|
| 2026.03.10 | ₩2,875 | ₩2,896 | ₩2,585 | ₩2,585 | -10.07% | 1.8만 |
|---|
| 2026.03.09 | ₩2,671 | ₩2,886 | ₩2,628 | ₩2,735 | +2.41% | 2.2만 |
|---|
| 2026.03.06 | ₩2,660 | ₩2,725 | ₩2,575 | ₩2,575 | -3.23% | 2.2만 |
|---|
| 2026.03.05 | ₩2,735 | ₩2,843 | ₩2,499 | ₩2,682 | -1.96% | 1.3만 |
|---|
| 2026.03.04 | ₩2,564 | ₩2,789 | ₩2,521 | ₩2,768 | +7.95% | 2.8만 |
|---|
| 2026.03.03 | ₩2,542 | ₩2,596 | ₩2,360 | ₩2,446 | -3.80% | 5.7만 |
|---|
| 2026.03.02 | ₩2,993 | ₩2,993 | ₩2,392 | ₩2,596 | -13.26% | 8.9만 |
|---|
| 2026.02.27 | ₩2,746 | ₩3,111 | ₩2,596 | ₩3,004 | +9.37% | 14.3만 |
|---|
| 2026.02.26 | ₩2,896 | ₩3,057 | ₩2,682 | ₩2,746 | -5.19% | 6.5만 |
|---|
| 2026.02.25 | ₩2,811 | ₩3,079 | ₩2,746 | ₩2,886 | +2.67% | 3.4만 |
|---|
| 2026.02.24 | ₩2,864 | ₩3,047 | ₩2,693 | ₩2,735 | -4.49% | 4.9만 |
|---|
| 2026.02.23 | ₩2,907 | ₩3,143 | ₩2,778 | ₩2,896 | -0.37% | 3만 |
|---|
| 2026.02.20 | ₩3,561 | ₩3,561 | ₩2,843 | ₩3,186 | -10.54% | 2.4만 |
|---|
| 2026.02.19 | ₩3,283 | ₩3,486 | ₩2,821 | ₩3,486 | +6.21% | 3.9만 |
|---|
| 2026.02.18 | ₩3,165 | ₩3,218 | ₩3,057 | ₩3,218 | +1.69% | 1.2만 |
|---|
| 2026.02.17 | ₩3,755 | ₩3,851 | ₩3,057 | ₩3,057 | -18.57% | 3.3만 |
|---|
| 2026.02.13 | ₩3,604 | ₩3,755 | ₩3,336 | ₩3,690 | +2.38% | 2.4만 |
|---|
| 2026.02.12 | ₩4,076 | ₩4,184 | ₩3,551 | ₩3,551 | -12.89% | 2.3만 |
|---|
| 2026.02.11 | ₩4,184 | ₩4,269 | ₩4,023 | ₩4,023 | -3.85% | 6.6천 |
|---|
| 2026.02.10 | ₩4,184 | ₩4,291 | ₩4,055 | ₩4,205 | +0.51% | 5.7천 |
|---|
| 2026.02.09 | ₩4,012 | ₩4,291 | ₩3,980 | ₩3,991 | -0.53% | 1만 |
|---|
| 2026.02.06 | ₩4,355 | ₩4,538 | ₩3,969 | ₩4,001 | -8.13% | 2.1만 |
|---|
| 2026.02.05 | ₩4,109 | ₩4,516 | ₩3,980 | ₩3,980 | -3.13% | 5.7천 |
|---|
| 2026.02.04 | ₩4,516 | ₩4,763 | ₩3,980 | ₩4,291 | -4.99% | 2.8만 |
|---|
| 2026.02.03 | ₩4,688 | ₩4,720 | ₩4,441 | ₩4,548 | -2.97% | 9.9천 |
|---|
| 2026.02.02 | ₩4,441 | ₩4,999 | ₩4,441 | ₩4,774 | +7.49% | 2.9만 |
|---|
| 2026.01.30 | ₩4,291 | ₩4,870 | ₩4,291 | ₩4,602 | +7.25% | 3.3만 |
|---|
| 2026.01.29 | ₩4,613 | ₩4,795 | ₩4,377 | ₩4,463 | -3.26% | 1.7만 |
|---|
| 2026.01.28 | ₩4,548 | ₩4,935 | ₩4,548 | ₩4,731 | +4.01% | 7.9천 |
|---|
| 2026.01.27 | ₩4,430 | ₩4,913 | ₩4,398 | ₩4,795 | +8.23% | 1.5만 |
|---|
| 2026.01.26 | ₩4,827 | ₩4,827 | ₩4,538 | ₩4,559 | -5.56% | 1.2만 |
|---|
| 2026.01.23 | ₩5,138 | ₩5,203 | ₩4,731 | ₩4,827 | -6.05% | 2만 |
|---|
| 2026.01.22 | ₩4,666 | ₩5,192 | ₩4,666 | ₩5,042 | +8.05% | 2.3만 |
|---|
| 2026.01.21 | ₩4,345 | ₩4,699 | ₩4,291 | ₩4,666 | +7.41% | 1.8만 |
|---|
| 2026.01.20 | ₩5,085 | ₩5,085 | ₩4,302 | ₩4,355 | -14.35% | 3.4만 |
|---|
| 2026.01.16 | ₩4,827 | ₩5,256 | ₩4,452 | ₩5,063 | +4.89% | 3.6만 |
|---|
| 2026.01.15 | ₩5,364 | ₩5,364 | ₩4,741 | ₩4,935 | -8.00% | 3.5만 |
|---|
| 2026.01.14 | ₩5,299 | ₩5,578 | ₩5,256 | ₩5,482 | +3.44% | 3.1만 |
|---|
| 2026.01.13 | ₩5,449 | ₩5,707 | ₩5,235 | ₩5,364 | -1.57% | 2.6만 |
|---|
| 2026.01.12 | ₩5,900 | ₩5,900 | ₩5,589 | ₩5,718 | -3.09% | 2.1만 |
|---|
| 2026.01.09 | ₩5,664 | ₩5,900 | ₩5,503 | ₩5,900 | +4.17% | 3.1만 |
|---|
| 2026.01.08 | ₩5,664 | ₩5,900 | ₩5,278 | ₩5,739 | +1.33% | 2.4만 |
|---|
| 2026.01.07 | ₩5,439 | ₩5,900 | ₩5,181 | ₩5,621 | +3.35% | 4.8만 |
|---|
| 2026.01.06 | ₩5,525 | ₩5,578 | ₩4,999 | ₩5,503 | -0.39% | 5만 |
|---|
| 2026.01.05 | ₩5,042 | ₩5,846 | ₩4,988 | ₩5,460 | +8.30% | 10.9만 |
|---|
| 2026.01.02 | ₩4,720 | ₩4,827 | ₩4,516 | ₩4,666 | -1.14% | 3.3만 |
|---|
| 2025.12.31 | ₩4,935 | ₩5,010 | ₩3,873 | ₩4,291 | -13.04% | 9.1만 |
|---|
| 2025.12.30 | ₩5,385 | ₩5,696 | ₩4,945 | ₩4,988 | -7.37% | 4.1만 |
|---|
| 2025.12.29 | ₩5,900 | ₩6,125 | ₩5,471 | ₩5,492 | -6.91% | 2.9만 |
|---|
| 2025.12.26 | ₩6,436 | ₩6,436 | ₩6,007 | ₩6,115 | -5.00% | 1.4만 |
|---|
| 2025.12.24 | ₩6,222 | ₩6,705 | ₩6,222 | ₩6,404 | +2.93% | 8.9천 |
|---|
| 2025.12.23 | ₩6,662 | ₩6,705 | ₩6,222 | ₩6,243 | -6.28% | 2만 |
|---|
| 2025.12.22 | ₩6,393 | ₩7,187 | ₩6,393 | ₩6,865 | +7.38% | 2.7만 |
|---|
| 2025.12.19 | ₩6,940 | ₩6,940 | ₩6,200 | ₩6,200 | -10.66% | 1.8만 |
|---|
| 2025.12.18 | ₩6,211 | ₩6,705 | ₩6,029 | ₩6,361 | +2.42% | 3.1만 |
|---|
| 2025.12.17 | ₩6,844 | ₩7,187 | ₩6,007 | ₩6,061 | -11.44% | 6만 |
|---|
| 2025.12.16 | ₩7,498 | ₩7,541 | ₩6,812 | ₩6,812 | -9.16% | 2.4만 |
|---|
| 2025.12.15 | ₩7,198 | ₩7,724 | ₩7,080 | ₩7,316 | +1.64% | 1.9만 |
|---|
| 2025.12.12 | ₩8,153 | ₩8,153 | ₩7,187 | ₩7,423 | -8.95% | 3.1만 |
|---|
| 2025.12.11 | ₩6,833 | ₩8,174 | ₩6,651 | ₩7,573 | +10.83% | 7.9만 |
|---|
| 2025.12.10 | ₩7,691 | ₩7,906 | ₩6,297 | ₩6,436 | -16.32% | 9.2만 |
|---|
| 2025.12.09 | ₩7,831 | ₩8,721 | ₩7,616 | ₩7,777 | -0.68% | 7.1만 |
|---|
| 2025.12.08 | ₩8,474 | ₩8,582 | ₩7,745 | ₩7,842 | -7.47% | 4.6만 |
|---|
| 2025.12.05 | ₩9,440 | ₩9,440 | ₩7,938 | ₩8,056 | -14.66% | 7.4만 |
|---|
| 2025.12.04 | ₩9,150 | ₩9,858 | ₩8,796 | ₩9,408 | +2.81% | 12.3만 |
|---|
| 2025.12.03 | ₩9,118 | ₩9,193 | ₩8,582 | ₩9,043 | -0.82% | 3.5만 |
|---|
| 2025.12.02 | ₩9,408 | ₩9,408 | ₩8,163 | ₩8,700 | -7.53% | 4.7만 |
|---|
| 2025.12.01 | ₩9,440 | ₩9,955 | ₩8,689 | ₩8,689 | -7.95% | 4.8만 |
|---|
| 2025.11.28 | ₩10,084 | ₩10,191 | ₩9,880 | ₩10,126 | +0.43% | 9.6천 |
|---|
| 2025.11.26 | ₩10,255 | ₩10,513 | ₩9,976 | ₩10,073 | -1.78% | 5.6만 |
|---|
| 2025.11.25 | ₩10,202 | ₩10,513 | ₩9,890 | ₩10,255 | +0.53% | 2.7만 |
|---|
| 2025.11.24 | ₩9,869 | ₩10,513 | ₩9,290 | ₩10,148 | +2.83% | 5.4만 |
|---|
| 2025.11.21 | ₩10,298 | ₩10,470 | ₩9,140 | ₩9,440 | -8.33% | 4만 |
|---|
| 2025.11.20 | ₩10,942 | ₩11,371 | ₩9,697 | ₩9,697 | -11.37% | 3.8만 |
|---|
| 2025.11.19 | ₩11,478 | ₩11,585 | ₩10,727 | ₩10,727 | -6.54% | 2.6만 |
|---|
| 2025.11.18 | ₩11,156 | ₩11,639 | ₩10,566 | ₩11,478 | +2.88% | 10.6만 |
|---|
| 2025.11.17 | ₩12,336 | ₩12,336 | ₩10,834 | ₩11,478 | -6.96% | 11.7만 |
|---|
| 2025.11.14 | ₩10,834 | ₩12,014 | ₩10,834 | ₩11,800 | +8.91% | 6.6만 |
|---|
| 2025.11.13 | ₩12,444 | ₩12,873 | ₩11,103 | ₩11,264 | -9.48% | 12.3만 |
|---|
| 2025.11.12 | ₩11,264 | ₩12,926 | ₩11,156 | ₩12,551 | +11.43% | 15.8만 |
|---|
| 2025.11.11 | ₩10,727 | ₩11,800 | ₩10,298 | ₩11,800 | +10.00% | 9.3만 |
|---|
| 2025.11.10 | ₩11,156 | ₩11,264 | ₩10,030 | ₩10,191 | -8.65% | 10.6만 |
|---|
| 2025.11.07 | ₩11,371 | ₩11,371 | ₩10,459 | ₩11,049 | -2.83% | 9.2만 |
|---|
| 2025.11.06 | ₩11,371 | ₩11,800 | ₩11,156 | ₩11,478 | +0.94% | 8.6만 |
|---|
| 2025.11.05 | ₩10,405 | ₩11,693 | ₩10,405 | ₩11,478 | +10.31% | 6.1만 |
|---|
| 2025.11.04 | ₩10,438 | ₩11,371 | ₩9,440 | ₩10,620 | +1.75% | 16.5만 |
|---|
| 2025.11.03 | ₩12,765 | ₩12,980 | ₩10,727 | ₩10,888 | -14.71% | 36.1만 |
|---|
| 2025.10.31 | ₩12,873 | ₩12,873 | ₩12,283 | ₩12,444 | -3.33% | 6.2만 |
|---|
| 2025.10.30 | ₩12,175 | ₩12,873 | ₩11,585 | ₩12,873 | +5.73% | 13.3만 |
|---|
| 2025.10.29 | ₩12,444 | ₩13,516 | ₩12,014 | ₩12,444 | 0.00% | 13.2만 |
|---|
| 2025.10.28 | ₩12,336 | ₩12,712 | ₩11,585 | ₩12,551 | +1.74% | 20.4만 |
|---|
| 2025.10.27 | ₩12,765 | ₩12,873 | ₩11,585 | ₩12,551 | -1.68% | 9.5만 |
|---|
| 2025.10.24 | ₩13,302 | ₩13,409 | ₩11,907 | ₩12,122 | -8.87% | 10.2만 |
|---|
| 2025.10.23 | ₩12,122 | ₩13,516 | ₩12,122 | ₩13,409 | +10.62% | 15.1만 |
|---|
| 2025.10.22 | ₩11,585 | ₩12,497 | ₩11,371 | ₩12,229 | +5.56% | 15.4만 |
|---|
| 2025.10.21 | ₩12,229 | ₩12,658 | ₩11,371 | ₩11,800 | -3.51% | 12.7만 |
|---|
| 2025.10.20 | ₩11,478 | ₩12,444 | ₩11,371 | ₩12,122 | +5.61% | 16.8만 |
|---|
| 2025.10.17 | ₩12,336 | ₩12,336 | ₩10,834 | ₩11,049 | -10.43% | 16.9만 |
|---|
| 2025.10.16 | ₩12,444 | ₩12,980 | ₩11,585 | ₩12,229 | -1.72% | 27.7만 |
|---|
| 2025.10.15 | ₩13,087 | ₩13,516 | ₩11,478 | ₩12,014 | -8.20% | 344.5만 |
|---|
| 2025.10.14 | ₩13,194 | ₩13,516 | ₩10,405 | ₩10,834 | -17.89% | 23.7만 |
|---|
| 2025.10.13 | ₩9,654 | ₩14,482 | ₩8,796 | ₩13,302 | +37.78% | 184.9만 |
|---|
| 2025.10.10 | ₩22,098 | ₩26,142 | ₩22,098 | ₩25,745 | +16.50% | 5.7만 |
|---|