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 | ₩160 | ₩160 | ₩144 | ₩148 | -7.50% | 143.1만 |
| 2026.10.08 | ₩174 | ₩174 | ₩154 | ₩155 | -10.77% | 86만 |
| 2026.10.07 | ₩174 | ₩176 | ₩154 | ₩171 | -1.54% | 105.2만 |
| 2026.10.06 | ₩179 | ₩187 | ₩175 | ₩176 | -1.49% | 194.3만 |
| 2026.10.05 | ₩182 | ₩194 | ₩182 | ₩183 | +0.74% | 190.6만 |
| 2026.10.02 | ₩200 | ₩215 | ₩183 | ₩194 | -3.33% | 4385.7만 |
| 2026.10.01 | ₩219 | ₩227 | ₩208 | ₩211 | -3.66% | 59.1만 |
| 2026.09.30 | ₩216 | ₩240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214 |
| -1.23% |
| 32.2만 |
| 2026.09.29 | ₩216 | ₩242 | ₩207 | ₩222 | +2.47% | 64.7만 |
|---|
| 2026.09.28 | ₩232 | ₩257 | ₩214 | ₩223 | -4.02% | 35.9만 |
|---|
| 2026.09.25 | ₩227 | ₩232 | ₩214 | ₩227 | 0.00% | 31.7만 |
|---|
| 2026.09.24 | ₩227 | ₩235 | ₩218 | ₩227 | 0.00% | 32.1만 |
|---|
| 2026.09.23 | ₩251 | ₩252 | ₩220 | ₩234 | -6.91% | 153.3만 |
|---|
| 2026.09.22 | ₩250 | ₩250 | ₩220 | ₩227 | -9.09% | 62만 |
|---|
| 2026.09.21 | ₩238 | ₩242 | ₩211 | ₩238 | 0.00% | 104.6만 |
|---|
| 2026.09.18 | ₩238 | ₩240 | ₩203 | ₩227 | -4.49% | 202.6만 |
|---|
| 2026.09.17 | ₩254 | ₩274 | ₩219 | ₩230 | -9.47% | 245.9만 |
|---|
| 2026.09.16 | ₩235 | ₩252 | ₩228 | ₩247 | +5.11% | 51.5만 |
|---|
| 2026.09.15 | ₩254 | ₩254 | ₩222 | ₩230 | -9.47% | 54.3만 |
|---|
| 2026.09.14 | ₩261 | ₩267 | ₩244 | ₩244 | -6.15% | 71.8만 |
|---|
| 2026.09.11 | ₩262 | ₩267 | ₩247 | ₩255 | -2.55% | 42.6만 |
|---|
| 2026.09.10 | ₩252 | ₩267 | ₩240 | ₩248 | -1.59% | 50.2만 |
|---|
| 2026.09.09 | ₩267 | ₩267 | ₩239 | ₩250 | -6.50% | 88.1만 |
|---|
| 2026.09.08 | ₩307 | ₩307 | ₩259 | ₩263 | -14.35% | 96.9만 |
|---|
| 2026.09.04 | ₩334 | ₩334 | ₩282 | ₩287 | -14.00% | 50.3만 |
|---|
| 2026.09.03 | ₩306 | ₩322 | ₩290 | ₩317 | +3.49% | 80.1만 |
|---|
| 2026.09.02 | ₩310 | ₩323 | ₩271 | ₩311 | +0.43% | 98.5만 |
|---|
| 2026.09.01 | ₩325 | ₩327 | ₩297 | ₩319 | -1.65% | 56.7만 |
|---|
| 2026.08.31 | ₩354 | ₩357 | ₩315 | ₩334 | -5.66% | 44.4만 |
|---|
| 2026.08.28 | ₩359 | ₩359 | ₩337 | ₩351 | -2.23% | 39.5만 |
|---|
| 2026.08.27 | ₩307 | ₩354 | ₩297 | ₩351 | +14.35% | 240.7만 |
|---|
| 2026.08.26 | ₩501 | ₩512 | ₩334 | ₩342 | -31.73% | 1429.4만 |
|---|
| 2026.08.25 | ₩627 | ₩627 | ₩508 | ₩516 | -17.70% | 58.3만 |
|---|
| 2026.08.24 | ₩612 | ₩684 | ₩593 | ₩603 | -1.53% | 88만 |
|---|
| 2026.08.21 | ₩648 | ₩668 | ₩608 | ₩617 | -4.74% | 25.3만 |
|---|
| 2026.08.20 | ₩615 | ₩664 | ₩572 | ₩616 | +0.22% | 18.9만 |
|---|
| 2026.08.19 | ₩659 | ₩721 | ₩549 | ₩584 | -11.36% | 37만 |
|---|
| 2026.08.18 | ₩676 | ₩691 | ₩655 | ₩660 | -2.37% | 5.4만 |
|---|
| 2026.08.17 | ₩735 | ₩735 | ₩671 | ₩676 | -8.00% | 6.5만 |
|---|
| 2026.08.14 | ₩675 | ₩713 | ₩636 | ₩713 | +5.74% | 3만 |
|---|
| 2026.08.13 | ₩707 | ₩721 | ₩636 | ₩655 | -7.37% | 10.6만 |
|---|
| 2026.08.12 | ₩696 | ₩707 | ₩628 | ₩688 | -1.15% | 7.6만 |
|---|
| 2026.08.11 | ₩663 | ₩695 | ₩655 | ₩669 | +1.01% | 8.1만 |
|---|
| 2026.08.10 | ₩715 | ₩740 | ₩655 | ₩660 | -7.66% | 26.2만 |
|---|
| 2026.08.07 | ₩782 | ₩800 | ₩695 | ₩731 | -6.50% | 13.3만 |
|---|
| 2026.08.06 | ₩855 | ₩864 | ₩748 | ₩761 | -10.94% | 20.4만 |
|---|
| 2026.08.05 | ₩843 | ₩962 | ₩804 | ₩831 | -1.43% | 14.9만 |
|---|
| 2026.08.04 | ₩910 | ₩924 | ₩816 | ₩852 | -6.31% | 32.7만 |
|---|
| 2026.08.03 | ₩910 | ₩1,001 | ₩862 | ₩938 | +3.08% | 12.2만 |
|---|
| 2026.07.31 | ₩922 | ₩933 | ₩868 | ₩891 | -3.33% | 13.6만 |
|---|
| 2026.07.30 | ₩1,174 | ₩1,202 | ₩815 | ₩843 | -28.21% | 41.4만 |
|---|
| 2026.07.29 | ₩1,265 | ₩1,329 | ₩1,029 | ₩1,098 | -13.20% | 12.7만 |
|---|
| 2026.07.28 | ₩1,229 | ₩1,296 | ₩1,136 | ₩1,265 | +2.93% | 32.6만 |
|---|
| 2026.07.27 | ₩1,244 | ₩1,249 | ₩1,069 | ₩1,206 | -3.01% | 47.4만 |
|---|
| 2026.07.24 | ₩1,617 | ₩1,617 | ₩641 | ₩1,229 | -23.97% | 290.5만 |
|---|
| 2026.07.23 | ₩1,429 | ₩1,657 | ₩1,316 | ₩1,603 | +12.15% | 29.4만 |
|---|
| 2026.07.22 | ₩1,496 | ₩1,536 | ₩1,336 | ₩1,349 | -9.82% | 21.9만 |
|---|
| 2026.07.21 | ₩1,723 | ₩1,857 | ₩1,483 | ₩1,536 | -10.85% | 28.1만 |
|---|
| 2026.07.20 | ₩1,603 | ₩1,857 | ₩1,456 | ₩1,723 | +7.50% | 19.6만 |
|---|
| 2026.07.17 | ₩1,336 | ₩1,590 | ₩1,336 | ₩1,536 | +15.00% | 28만 |
|---|
| 2026.07.16 | ₩1,309 | ₩1,443 | ₩1,136 | ₩1,403 | +7.14% | 44.4만 |
|---|
| 2026.07.15 | ₩1,617 | ₩1,617 | ₩1,216 | ₩1,349 | -16.53% | 94.5만 |
|---|
| 2026.07.14 | ₩1,617 | ₩2,512 | ₩1,617 | ₩1,737 | +7.44% | 1054.7만 |
|---|
| 2026.07.13 | ₩1,844 | ₩1,844 | ₩1,590 | ₩1,630 | -11.59% | 12.9만 |
|---|
| 2026.07.10 | ₩1,844 | ₩2,258 | ₩1,737 | ₩1,844 | 0.00% | 40.1만 |
|---|
| 2026.07.09 | ₩2,071 | ₩2,218 | ₩1,844 | ₩1,850 | -10.65% | 14.1만 |
|---|
| 2026.07.08 | ₩2,311 | ₩2,538 | ₩2,071 | ₩2,084 | -9.83% | 15.5만 |
|---|
| 2026.07.07 | ₩3,220 | ₩3,260 | ₩2,204 | ₩2,378 | -26.14% | 27.1만 |
|---|
| 2026.07.06 | ₩3,206 | ₩3,367 | ₩2,966 | ₩3,260 | +1.67% | 9.3만 |
|---|
| 2026.07.02 | ₩3,367 | ₩3,453 | ₩3,141 | ₩3,273 | -2.78% | 9.8만 |
|---|
| 2026.07.01 | ₩3,473 | ₩3,754 | ₩2,886 | ₩3,393 | -2.31% | 18.4만 |
|---|
| 2026.06.30 | ₩5,237 | ₩5,237 | ₩4,703 | ₩4,703 | -10.20% | 54.2만 |
|---|
| 2026.06.29 | ₩5,344 | ₩5,664 | ₩5,103 | ₩5,357 | +0.25% | 7만 |
|---|
| 2026.06.26 | ₩5,143 | ₩5,758 | ₩5,090 | ₩5,357 | +4.16% | 7만 |
|---|
| 2026.06.25 | ₩5,464 | ₩5,678 | ₩5,090 | ₩5,424 | -0.73% | 3.9만 |
|---|
| 2026.06.24 | ₩5,504 | ₩5,758 | ₩5,090 | ₩5,371 | -2.43% | 4.1만 |
|---|
| 2026.06.23 | ₩5,197 | ₩5,662 | ₩5,117 | ₩5,651 | +8.74% | 5.5만 |
|---|
| 2026.06.22 | ₩5,838 | ₩6,185 | ₩4,569 | ₩5,357 | -8.24% | 15만 |
|---|
| 2026.06.18 | ₩5,484 | ₩6,159 | ₩5,224 | ₩5,798 | +5.72% | 6.5만 |
|---|
| 2026.06.17 | ₩5,290 | ₩5,477 | ₩5,204 | ₩5,464 | +3.28% | 3.3만 |
|---|
| 2026.06.16 | ₩5,304 | ₩5,504 | ₩5,150 | ₩5,357 | +1.01% | 3.7만 |
|---|
| 2026.06.15 | ₩5,758 | ₩5,985 | ₩5,071 | ₩5,397 | -6.26% | 3.8만 |
|---|
| 2026.06.12 | ₩6,279 | ₩6,519 | ₩5,464 | ₩5,758 | -8.30% | 10.2만 |
|---|
| 2026.06.11 | ₩5,491 | ₩6,346 | ₩5,184 | ₩5,945 | +8.27% | 15.4만 |
|---|
| 2026.06.10 | ₩5,624 | ₩5,664 | ₩5,330 | ₩5,477 | -2.61% | 5.3만 |
|---|
| 2026.06.09 | ₩5,558 | ₩5,691 | ₩4,676 | ₩5,464 | -1.68% | 12.8만 |
|---|
| 2026.06.08 | ₩5,798 | ₩6,172 | ₩5,290 | ₩5,611 | -3.23% | 12.3만 |
|---|
| 2026.06.05 | ₩6,279 | ₩6,386 | ₩5,678 | ₩5,678 | -9.57% | 13.2만 |
|---|
| 2026.06.04 | ₩6,439 | ₩6,707 | ₩6,226 | ₩6,453 | +0.21% | 5.8만 |
|---|
| 2026.06.03 | ₩6,560 | ₩6,813 | ₩6,005 | ₩6,626 | +1.02% | 7.4만 |
|---|
| 2026.06.02 | ₩6,560 | ₩6,787 | ₩5,936 | ₩6,720 | +2.44% | 11만 |
|---|
| 2026.06.01 | ₩6,012 | ₩6,974 | ₩6,012 | ₩6,693 | +11.33% | 29.3만 |
|---|
| 2026.05.29 | ₩7,000 | ₩7,054 | ₩6,092 | ₩6,092 | -12.98% | 14.1만 |
|---|
| 2026.05.28 | ₩6,840 | ₩7,374 | ₩6,145 | ₩6,840 | 0.00% | 17.6만 |
|---|
| 2026.05.27 | ₩7,855 | ₩8,240 | ₩7,374 | ₩7,385 | -5.99% | 3.8만 |
|---|
| 2026.05.26 | ₩8,230 | ₩9,085 | ₩7,161 | ₩7,909 | -3.90% | 13.1만 |
|---|
| 2026.05.22 | ₩7,471 | ₩8,026 | ₩7,107 | ₩7,962 | +6.58% | 41.4만 |
|---|
| 2026.05.21 | ₩6,947 | ₩7,481 | ₩6,626 | ₩6,947 | 0.00% | 3.1만 |
|---|
| 2026.05.20 | ₩6,840 | ₩7,738 | ₩6,840 | ₩6,979 | +2.03% | 5.6만 |
|---|
| 2026.05.19 | ₩7,257 | ₩7,481 | ₩6,306 | ₩6,434 | -11.34% | 4.5만 |
|---|
| 2026.05.18 | ₩8,101 | ₩8,475 | ₩6,680 | ₩6,947 | -14.25% | 11.1만 |
|---|
| 2026.05.15 | ₩8,561 | ₩8,978 | ₩8,283 | ₩8,764 | +2.37% | 7.7만 |
|---|
| 2026.05.14 | ₩7,171 | ₩9,298 | ₩7,161 | ₩9,138 | +27.42% | 16.8만 |
|---|
| 2026.05.13 | ₩6,220 | ₩7,054 | ₩6,156 | ₩6,840 | +9.97% | 4.1만 |
|---|
| 2026.05.12 | ₩6,413 | ₩6,626 | ₩6,199 | ₩6,413 | 0.00% | 5.3만 |
|---|
| 2026.05.11 | ₩6,509 | ₩7,054 | ₩6,423 | ₩6,423 | -1.31% | 2.2만 |
|---|
| 2026.05.08 | ₩6,947 | ₩7,150 | ₩5,718 | ₩6,712 | -3.38% | 12.4만 |
|---|
| 2026.05.07 | ₩7,225 | ₩7,481 | ₩6,530 | ₩6,947 | -3.85% | 9.2만 |
|---|
| 2026.05.06 | ₩5,814 | ₩7,396 | ₩5,301 | ₩7,268 | +25.00% | 23.2만 |
|---|
| 2026.05.05 | ₩6,626 | ₩7,129 | ₩5,558 | ₩5,814 | -12.26% | 3.1만 |
|---|
| 2026.05.04 | ₩7,524 | ₩7,524 | ₩6,723 | ₩6,723 | -10.65% | 1.9만 |
|---|
| 2026.05.01 | ₩7,588 | ₩7,749 | ₩6,733 | ₩7,588 | 0.00% | 3.7만 |
|---|
| 2026.04.30 | ₩7,695 | ₩8,165 | ₩7,182 | ₩7,492 | -2.64% | 2.3만 |
|---|
| 2026.04.29 | ₩8,443 | ₩8,443 | ₩7,268 | ₩7,524 | -10.89% | 3.2만 |
|---|
| 2026.04.28 | ₩7,652 | ₩8,208 | ₩7,578 | ₩8,208 | +7.26% | 13.4만 |
|---|
| 2026.04.27 | ₩8,069 | ₩8,443 | ₩7,578 | ₩7,663 | -5.03% | 3.8만 |
|---|
| 2026.04.24 | ₩7,802 | ₩8,016 | ₩7,289 | ₩7,962 | +2.05% | 13.3만 |
|---|
| 2026.04.23 | ₩7,877 | ₩8,230 | ₩7,257 | ₩7,802 | -0.95% | 10.8만 |
|---|
| 2026.04.22 | ₩7,524 | ₩7,909 | ₩5,921 | ₩7,802 | +3.69% | 7.5만 |
|---|
| 2026.04.21 | ₩7,481 | ₩8,657 | ₩7,065 | ₩7,374 | -1.43% | 9.7만 |
|---|
| 2026.04.20 | ₩7,481 | ₩7,909 | ₩6,637 | ₩6,936 | -7.29% | 6.3만 |
|---|
| 2026.04.17 | ₩7,236 | ₩8,764 | ₩6,947 | ₩7,588 | +4.87% | 38.1만 |
|---|
| 2026.04.16 | ₩5,568 | ₩6,573 | ₩5,451 | ₩6,509 | +16.89% | 16.8만 |
|---|
| 2026.04.15 | ₩5,013 | ₩5,654 | ₩4,916 | ₩5,493 | +9.59% | 9.2만 |
|---|
| 2026.04.14 | ₩5,568 | ₩5,664 | ₩4,756 | ₩5,087 | -8.64% | 5.5만 |
|---|
| 2026.04.13 | ₩4,938 | ₩6,039 | ₩4,596 | ₩5,664 | +14.72% | 11.9만 |
|---|
| 2026.04.10 | ₩4,286 | ₩5,087 | ₩4,083 | ₩4,916 | +14.71% | 14.2만 |
|---|
| 2026.04.09 | ₩4,254 | ₩4,489 | ₩3,677 | ₩3,997 | -6.03% | 9.8만 |
|---|
| 2026.04.08 | ₩5,344 | ₩5,408 | ₩3,698 | ₩4,489 | -16.00% | 52.3만 |
|---|
| 2026.04.07 | ₩4,948 | ₩5,558 | ₩4,521 | ₩5,023 | +1.51% | 48.8만 |
|---|
| 2026.04.06 | ₩4,275 | ₩4,681 | ₩3,548 | ₩4,500 | +5.25% | 62.5만 |
|---|
| 2026.04.02 | ₩3,292 | ₩4,168 | ₩3,206 | ₩3,944 | +19.81% | 13.8만 |
|---|
| 2026.04.01 | ₩2,982 | ₩3,570 | ₩2,939 | ₩3,292 | +10.39% | 28.4만 |
|---|
| 2026.03.31 | ₩2,683 | ₩2,939 | ₩2,683 | ₩2,854 | +6.37% | 1.6만 |
|---|
| 2026.03.30 | ₩3,046 | ₩3,046 | ₩2,629 | ₩2,640 | -13.33% | 5.9만 |
|---|
| 2026.03.27 | ₩3,174 | ₩3,174 | ₩2,800 | ₩2,939 | -7.41% | 9.4만 |
|---|
| 2026.03.26 | ₩2,789 | ₩3,420 | ₩2,736 | ₩3,046 | +9.20% | 29.1만 |
|---|
| 2026.03.25 | ₩2,565 | ₩3,099 | ₩2,565 | ₩2,939 | +14.58% | 6.2만 |
|---|
| 2026.03.24 | ₩2,693 | ₩2,693 | ₩2,565 | ₩2,683 | -0.40% | 9.4천 |
|---|
| 2026.03.23 | ₩2,757 | ₩2,757 | ₩2,512 | ₩2,725 | -1.16% | 2.6만 |
|---|
| 2026.03.20 | ₩2,789 | ₩2,789 | ₩2,266 | ₩2,490 | -10.73% | 6.5만 |
|---|
| 2026.03.19 | ₩2,779 | ₩2,939 | ₩2,544 | ₩2,586 | -6.92% | 2.4만 |
|---|
| 2026.03.18 | ₩2,822 | ₩2,864 | ₩2,672 | ₩2,854 | +1.14% | 2만 |
|---|
| 2026.03.17 | ₩2,993 | ₩3,089 | ₩2,811 | ₩2,822 | -5.71% | 1.9만 |
|---|
| 2026.03.16 | ₩2,971 | ₩3,099 | ₩2,779 | ₩2,960 | -0.36% | 4.2만 |
|---|
| 2026.03.13 | ₩2,757 | ₩3,099 | ₩2,683 | ₩2,832 | +2.71% | 5.6만 |
|---|
| 2026.03.12 | ₩2,597 | ₩2,832 | ₩2,597 | ₩2,629 | +1.23% | 5.2만 |
|---|
| 2026.03.11 | ₩2,832 | ₩2,886 | ₩2,586 | ₩2,586 | -8.68% | 2.8만 |
|---|
| 2026.03.10 | ₩2,864 | ₩2,886 | ₩2,576 | ₩2,576 | -10.07% | 1.8만 |
|---|
| 2026.03.09 | ₩2,661 | ₩2,875 | ₩2,618 | ₩2,725 | +2.41% | 2.2만 |
|---|
| 2026.03.06 | ₩2,651 | ₩2,715 | ₩2,565 | ₩2,565 | -3.23% | 2.2만 |
|---|
| 2026.03.05 | ₩2,725 | ₩2,832 | ₩2,490 | ₩2,672 | -1.96% | 1.3만 |
|---|
| 2026.03.04 | ₩2,554 | ₩2,779 | ₩2,512 | ₩2,757 | +7.95% | 2.8만 |
|---|
| 2026.03.03 | ₩2,533 | ₩2,586 | ₩2,351 | ₩2,437 | -3.80% | 5.7만 |
|---|
| 2026.03.02 | ₩2,982 | ₩2,982 | ₩2,383 | ₩2,586 | -13.26% | 8.9만 |
|---|
| 2026.02.27 | ₩2,736 | ₩3,099 | ₩2,586 | ₩2,993 | +9.37% | 14.3만 |
|---|
| 2026.02.26 | ₩2,886 | ₩3,046 | ₩2,672 | ₩2,736 | -5.19% | 6.5만 |
|---|
| 2026.02.25 | ₩2,800 | ₩3,067 | ₩2,736 | ₩2,875 | +2.67% | 3.4만 |
|---|
| 2026.02.24 | ₩2,854 | ₩3,035 | ₩2,683 | ₩2,725 | -4.49% | 4.9만 |
|---|
| 2026.02.23 | ₩2,896 | ₩3,131 | ₩2,768 | ₩2,886 | -0.37% | 3만 |
|---|
| 2026.02.20 | ₩3,548 | ₩3,548 | ₩2,832 | ₩3,174 | -10.54% | 2.4만 |
|---|
| 2026.02.19 | ₩3,270 | ₩3,473 | ₩2,811 | ₩3,473 | +6.21% | 3.9만 |
|---|
| 2026.02.18 | ₩3,153 | ₩3,206 | ₩3,046 | ₩3,206 | +1.69% | 1.2만 |
|---|
| 2026.02.17 | ₩3,741 | ₩3,837 | ₩3,046 | ₩3,046 | -18.57% | 3.3만 |
|---|
| 2026.02.13 | ₩3,591 | ₩3,741 | ₩3,324 | ₩3,677 | +2.38% | 2.4만 |
|---|
| 2026.02.12 | ₩4,061 | ₩4,168 | ₩3,538 | ₩3,538 | -12.89% | 2.3만 |
|---|
| 2026.02.11 | ₩4,168 | ₩4,254 | ₩4,008 | ₩4,008 | -3.85% | 6.6천 |
|---|
| 2026.02.10 | ₩4,168 | ₩4,275 | ₩4,040 | ₩4,190 | +0.51% | 5.7천 |
|---|
| 2026.02.09 | ₩3,997 | ₩4,275 | ₩3,965 | ₩3,976 | -0.53% | 1만 |
|---|
| 2026.02.06 | ₩4,339 | ₩4,521 | ₩3,954 | ₩3,987 | -8.13% | 2.1만 |
|---|
| 2026.02.05 | ₩4,093 | ₩4,500 | ₩3,965 | ₩3,965 | -3.13% | 5.7천 |
|---|
| 2026.02.04 | ₩4,500 | ₩4,745 | ₩3,965 | ₩4,275 | -4.99% | 2.8만 |
|---|
| 2026.02.03 | ₩4,671 | ₩4,703 | ₩4,425 | ₩4,532 | -2.97% | 9.9천 |
|---|
| 2026.02.02 | ₩4,425 | ₩4,980 | ₩4,425 | ₩4,756 | +7.49% | 2.9만 |
|---|
| 2026.01.30 | ₩4,275 | ₩4,852 | ₩4,275 | ₩4,585 | +7.25% | 3.3만 |
|---|
| 2026.01.29 | ₩4,596 | ₩4,777 | ₩4,361 | ₩4,446 | -3.26% | 1.7만 |
|---|
| 2026.01.28 | ₩4,532 | ₩4,916 | ₩4,532 | ₩4,713 | +4.01% | 7.9천 |
|---|
| 2026.01.27 | ₩4,414 | ₩4,895 | ₩4,382 | ₩4,777 | +8.23% | 1.5만 |
|---|
| 2026.01.26 | ₩4,809 | ₩4,809 | ₩4,521 | ₩4,542 | -5.56% | 1.2만 |
|---|
| 2026.01.23 | ₩5,119 | ₩5,184 | ₩4,713 | ₩4,809 | -6.05% | 2만 |
|---|
| 2026.01.22 | ₩4,649 | ₩5,173 | ₩4,649 | ₩5,023 | +8.05% | 2.3만 |
|---|
| 2026.01.21 | ₩4,329 | ₩4,681 | ₩4,275 | ₩4,649 | +7.41% | 1.8만 |
|---|
| 2026.01.20 | ₩5,066 | ₩5,066 | ₩4,286 | ₩4,339 | -14.35% | 3.4만 |
|---|
| 2026.01.16 | ₩4,809 | ₩5,237 | ₩4,435 | ₩5,045 | +4.89% | 3.6만 |
|---|
| 2026.01.15 | ₩5,344 | ₩5,344 | ₩4,724 | ₩4,916 | -8.00% | 3.5만 |
|---|
| 2026.01.14 | ₩5,280 | ₩5,558 | ₩5,237 | ₩5,461 | +3.44% | 3.1만 |
|---|
| 2026.01.13 | ₩5,429 | ₩5,686 | ₩5,216 | ₩5,344 | -1.57% | 2.6만 |
|---|
| 2026.01.12 | ₩5,878 | ₩5,878 | ₩5,568 | ₩5,697 | -3.09% | 2.1만 |
|---|
| 2026.01.09 | ₩5,643 | ₩5,878 | ₩5,483 | ₩5,878 | +4.17% | 3.1만 |
|---|
| 2026.01.08 | ₩5,643 | ₩5,878 | ₩5,258 | ₩5,718 | +1.33% | 2.4만 |
|---|
| 2026.01.07 | ₩5,419 | ₩5,878 | ₩5,162 | ₩5,600 | +3.35% | 4.8만 |
|---|
| 2026.01.06 | ₩5,504 | ₩5,558 | ₩4,980 | ₩5,483 | -0.39% | 5만 |
|---|
| 2026.01.05 | ₩5,023 | ₩5,825 | ₩4,970 | ₩5,440 | +8.30% | 10.9만 |
|---|
| 2026.01.02 | ₩4,703 | ₩4,809 | ₩4,500 | ₩4,649 | -1.14% | 3.3만 |
|---|
| 2025.12.31 | ₩4,916 | ₩4,991 | ₩3,858 | ₩4,275 | -13.04% | 9.1만 |
|---|
| 2025.12.30 | ₩5,365 | ₩5,675 | ₩4,927 | ₩4,970 | -7.37% | 4.1만 |
|---|
| 2025.12.29 | ₩5,878 | ₩6,103 | ₩5,451 | ₩5,472 | -6.91% | 2.9만 |
|---|
| 2025.12.26 | ₩6,413 | ₩6,413 | ₩5,985 | ₩6,092 | -5.00% | 1.4만 |
|---|
| 2025.12.24 | ₩6,199 | ₩6,680 | ₩6,199 | ₩6,381 | +2.93% | 8.9천 |
|---|
| 2025.12.23 | ₩6,637 | ₩6,680 | ₩6,199 | ₩6,220 | -6.28% | 2만 |
|---|
| 2025.12.22 | ₩6,370 | ₩7,161 | ₩6,370 | ₩6,840 | +7.38% | 2.7만 |
|---|
| 2025.12.19 | ₩6,915 | ₩6,915 | ₩6,177 | ₩6,177 | -10.66% | 1.8만 |
|---|
| 2025.12.18 | ₩6,188 | ₩6,680 | ₩6,006 | ₩6,338 | +2.42% | 3.1만 |
|---|
| 2025.12.17 | ₩6,819 | ₩7,161 | ₩5,985 | ₩6,039 | -11.44% | 6만 |
|---|
| 2025.12.16 | ₩7,471 | ₩7,513 | ₩6,787 | ₩6,787 | -9.16% | 2.4만 |
|---|
| 2025.12.15 | ₩7,171 | ₩7,695 | ₩7,054 | ₩7,289 | +1.64% | 1.9만 |
|---|
| 2025.12.12 | ₩8,123 | ₩8,123 | ₩7,161 | ₩7,396 | -8.95% | 3.1만 |
|---|
| 2025.12.11 | ₩6,808 | ₩8,144 | ₩6,626 | ₩7,546 | +10.83% | 7.9만 |
|---|
| 2025.12.10 | ₩7,663 | ₩7,877 | ₩6,274 | ₩6,413 | -16.32% | 9.2만 |
|---|
| 2025.12.09 | ₩7,802 | ₩8,689 | ₩7,588 | ₩7,749 | -0.68% | 7.1만 |
|---|
| 2025.12.08 | ₩8,443 | ₩8,550 | ₩7,717 | ₩7,813 | -7.47% | 4.6만 |
|---|
| 2025.12.05 | ₩9,405 | ₩9,405 | ₩7,909 | ₩8,026 | -14.66% | 7.4만 |
|---|
| 2025.12.04 | ₩9,117 | ₩9,822 | ₩8,764 | ₩9,373 | +2.81% | 12.3만 |
|---|
| 2025.12.03 | ₩9,085 | ₩9,159 | ₩8,550 | ₩9,010 | -0.82% | 3.5만 |
|---|
| 2025.12.02 | ₩9,373 | ₩9,373 | ₩8,133 | ₩8,668 | -7.53% | 4.7만 |
|---|
| 2025.12.01 | ₩9,405 | ₩9,918 | ₩8,657 | ₩8,657 | -7.95% | 4.8만 |
|---|
| 2025.11.28 | ₩10,046 | ₩10,153 | ₩9,843 | ₩10,089 | +0.43% | 9.6천 |
|---|
| 2025.11.26 | ₩10,217 | ₩10,474 | ₩9,940 | ₩10,036 | -1.78% | 5.6만 |
|---|
| 2025.11.25 | ₩10,164 | ₩10,474 | ₩9,854 | ₩10,217 | +0.53% | 2.7만 |
|---|
| 2025.11.24 | ₩9,833 | ₩10,474 | ₩9,256 | ₩10,111 | +2.83% | 5.4만 |
|---|
| 2025.11.21 | ₩10,260 | ₩10,431 | ₩9,106 | ₩9,405 | -8.33% | 4만 |
|---|
| 2025.11.20 | ₩10,901 | ₩11,329 | ₩9,662 | ₩9,662 | -11.37% | 3.8만 |
|---|
| 2025.11.19 | ₩11,436 | ₩11,543 | ₩10,688 | ₩10,688 | -6.54% | 2.6만 |
|---|
| 2025.11.18 | ₩11,115 | ₩11,596 | ₩10,527 | ₩11,436 | +2.88% | 10.6만 |
|---|
| 2025.11.17 | ₩12,291 | ₩12,291 | ₩10,795 | ₩11,436 | -6.96% | 11.7만 |
|---|
| 2025.11.14 | ₩10,795 | ₩11,970 | ₩10,795 | ₩11,756 | +8.91% | 6.6만 |
|---|
| 2025.11.13 | ₩12,398 | ₩12,825 | ₩11,062 | ₩11,222 | -9.48% | 12.3만 |
|---|
| 2025.11.12 | ₩11,222 | ₩12,879 | ₩11,115 | ₩12,505 | +11.43% | 15.8만 |
|---|
| 2025.11.11 | ₩10,688 | ₩11,756 | ₩10,260 | ₩11,756 | +10.00% | 9.3만 |
|---|
| 2025.11.10 | ₩11,115 | ₩11,222 | ₩9,993 | ₩10,153 | -8.65% | 10.6만 |
|---|
| 2025.11.07 | ₩11,329 | ₩11,329 | ₩10,420 | ₩11,008 | -2.83% | 9.2만 |
|---|
| 2025.11.06 | ₩11,329 | ₩11,756 | ₩11,115 | ₩11,436 | +0.94% | 8.6만 |
|---|
| 2025.11.05 | ₩10,367 | ₩11,650 | ₩10,367 | ₩11,436 | +10.31% | 6.1만 |
|---|
| 2025.11.04 | ₩10,399 | ₩11,329 | ₩9,405 | ₩10,581 | +1.75% | 16.5만 |
|---|
| 2025.11.03 | ₩12,718 | ₩12,932 | ₩10,688 | ₩10,848 | -14.71% | 36.1만 |
|---|
| 2025.10.31 | ₩12,825 | ₩12,825 | ₩12,237 | ₩12,398 | -3.33% | 6.2만 |
|---|
| 2025.10.30 | ₩12,131 | ₩12,825 | ₩11,543 | ₩12,825 | +5.73% | 13.3만 |
|---|
| 2025.10.29 | ₩12,398 | ₩13,466 | ₩11,970 | ₩12,398 | 0.00% | 13.2만 |
|---|
| 2025.10.28 | ₩12,291 | ₩12,665 | ₩11,543 | ₩12,505 | +1.74% | 20.4만 |
|---|
| 2025.10.27 | ₩12,718 | ₩12,825 | ₩11,543 | ₩12,505 | -1.68% | 9.5만 |
|---|
| 2025.10.24 | ₩13,253 | ₩13,360 | ₩11,863 | ₩12,077 | -8.87% | 10.2만 |
|---|
| 2025.10.23 | ₩12,077 | ₩13,466 | ₩12,077 | ₩13,360 | +10.62% | 15.1만 |
|---|
| 2025.10.22 | ₩11,543 | ₩12,451 | ₩11,329 | ₩12,184 | +5.56% | 15.4만 |
|---|
| 2025.10.21 | ₩12,184 | ₩12,611 | ₩11,329 | ₩11,756 | -3.51% | 12.7만 |
|---|
| 2025.10.20 | ₩11,436 | ₩12,398 | ₩11,329 | ₩12,077 | +5.61% | 16.8만 |
|---|
| 2025.10.17 | ₩12,291 | ₩12,291 | ₩10,795 | ₩11,008 | -10.43% | 16.9만 |
|---|
| 2025.10.16 | ₩12,398 | ₩12,932 | ₩11,543 | ₩12,184 | -1.72% | 27.7만 |
|---|
| 2025.10.15 | ₩13,039 | ₩13,466 | ₩11,436 | ₩11,970 | -8.20% | 344.5만 |
|---|
| 2025.10.14 | ₩13,146 | ₩13,466 | ₩10,367 | ₩10,795 | -17.89% | 23.7만 |
|---|
| 2025.10.13 | ₩9,619 | ₩14,428 | ₩8,764 | ₩13,253 | +37.78% | 184.9만 |
|---|
| 2025.10.10 | ₩22,017 | ₩26,046 | ₩22,017 | ₩25,650 | +16.50% | 5.7만 |
|---|