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 | ₩177 | ₩154 | ₩171 | -1.54% | 105.2만 |
| 2026.10.06 | ₩179 | ₩187 | ₩175 | ₩177 | -1.49% | 194.3만 |
| 2026.10.05 | ₩182 | ₩194 | ₩182 | ₩183 | +0.74% | 190.6만 |
| 2026.10.02 | ₩201 | ₩215 | ₩183 | ₩194 | -3.33% | 4385.7만 |
| 2026.10.01 | ₩219 | ₩227 | ₩209 | ₩211 | -3.66% | 59.1만 |
| 2026.09.30 | ₩217 | ₩241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214 |
| -1.23% |
| 32.2만 |
| 2026.09.29 | ₩217 | ₩242 | ₩207 | ₩222 | +2.47% | 64.7만 |
|---|
| 2026.09.28 | ₩233 | ₩257 | ₩214 | ₩223 | -4.02% | 35.9만 |
|---|
| 2026.09.25 | ₩227 | ₩233 | ₩214 | ₩227 | 0.00% | 31.7만 |
|---|
| 2026.09.24 | ₩227 | ₩235 | ₩218 | ₩227 | 0.00% | 32.1만 |
|---|
| 2026.09.23 | ₩251 | ₩253 | ₩221 | ₩234 | -6.91% | 153.3만 |
|---|
| 2026.09.22 | ₩250 | ₩250 | ₩221 | ₩227 | -9.09% | 62만 |
|---|
| 2026.09.21 | ₩238 | ₩242 | ₩211 | ₩238 | 0.00% | 104.6만 |
|---|
| 2026.09.18 | ₩238 | ₩241 | ₩203 | ₩227 | -4.49% | 202.6만 |
|---|
| 2026.09.17 | ₩254 | ₩274 | ₩219 | ₩230 | -9.47% | 245.9만 |
|---|
| 2026.09.16 | ₩235 | ₩253 | ₩229 | ₩247 | +5.11% | 51.5만 |
|---|
| 2026.09.15 | ₩254 | ₩254 | ₩222 | ₩230 | -9.47% | 54.3만 |
|---|
| 2026.09.14 | ₩261 | ₩268 | ₩245 | ₩245 | -6.15% | 71.8만 |
|---|
| 2026.09.11 | ₩262 | ₩268 | ₩247 | ₩255 | -2.55% | 42.6만 |
|---|
| 2026.09.10 | ₩253 | ₩268 | ₩241 | ₩249 | -1.59% | 50.2만 |
|---|
| 2026.09.09 | ₩268 | ₩268 | ₩239 | ₩250 | -6.50% | 88.1만 |
|---|
| 2026.09.08 | ₩308 | ₩308 | ₩259 | ₩263 | -14.35% | 96.9만 |
|---|
| 2026.09.04 | ₩334 | ₩334 | ₩282 | ₩288 | -14.00% | 50.3만 |
|---|
| 2026.09.03 | ₩306 | ₩322 | ₩290 | ₩317 | +3.49% | 80.1만 |
|---|
| 2026.09.02 | ₩310 | ₩324 | ₩272 | ₩312 | +0.43% | 98.5만 |
|---|
| 2026.09.01 | ₩325 | ₩328 | ₩297 | ₩320 | -1.65% | 56.7만 |
|---|
| 2026.08.31 | ₩354 | ₩357 | ₩316 | ₩334 | -5.66% | 44.4만 |
|---|
| 2026.08.28 | ₩360 | ₩360 | ₩337 | ₩352 | -2.23% | 39.5만 |
|---|
| 2026.08.27 | ₩308 | ₩354 | ₩297 | ₩352 | +14.35% | 240.7만 |
|---|
| 2026.08.26 | ₩502 | ₩512 | ₩334 | ₩342 | -31.73% | 1429.4만 |
|---|
| 2026.08.25 | ₩627 | ₩627 | ₩508 | ₩516 | -17.70% | 58.3만 |
|---|
| 2026.08.24 | ₩613 | ₩685 | ₩594 | ₩603 | -1.53% | 88만 |
|---|
| 2026.08.21 | ₩649 | ₩669 | ₩609 | ₩618 | -4.74% | 25.3만 |
|---|
| 2026.08.20 | ₩615 | ₩665 | ₩572 | ₩617 | +0.22% | 18.9만 |
|---|
| 2026.08.19 | ₩659 | ₩722 | ₩550 | ₩584 | -11.36% | 37만 |
|---|
| 2026.08.18 | ₩677 | ₩691 | ₩655 | ₩661 | -2.37% | 5.4만 |
|---|
| 2026.08.17 | ₩736 | ₩736 | ₩671 | ₩677 | -8.00% | 6.5만 |
|---|
| 2026.08.14 | ₩675 | ₩714 | ₩637 | ₩714 | +5.74% | 3만 |
|---|
| 2026.08.13 | ₩708 | ₩722 | ₩637 | ₩655 | -7.37% | 10.6만 |
|---|
| 2026.08.12 | ₩697 | ₩708 | ₩629 | ₩689 | -1.15% | 7.6만 |
|---|
| 2026.08.11 | ₩663 | ₩695 | ₩655 | ₩670 | +1.01% | 8.1만 |
|---|
| 2026.08.10 | ₩716 | ₩741 | ₩655 | ₩661 | -7.66% | 26.2만 |
|---|
| 2026.08.07 | ₩782 | ₩801 | ₩695 | ₩732 | -6.50% | 13.3만 |
|---|
| 2026.08.06 | ₩856 | ₩865 | ₩749 | ₩762 | -10.94% | 20.4만 |
|---|
| 2026.08.05 | ₩844 | ₩963 | ₩805 | ₩832 | -1.43% | 14.9만 |
|---|
| 2026.08.04 | ₩911 | ₩926 | ₩817 | ₩853 | -6.31% | 32.7만 |
|---|
| 2026.08.03 | ₩911 | ₩1,002 | ₩863 | ₩939 | +3.08% | 12.2만 |
|---|
| 2026.07.31 | ₩923 | ₩934 | ₩869 | ₩892 | -3.33% | 13.6만 |
|---|
| 2026.07.30 | ₩1,176 | ₩1,204 | ₩816 | ₩844 | -28.21% | 41.4만 |
|---|
| 2026.07.29 | ₩1,267 | ₩1,331 | ₩1,030 | ₩1,099 | -13.20% | 12.7만 |
|---|
| 2026.07.28 | ₩1,231 | ₩1,297 | ₩1,137 | ₩1,267 | +2.93% | 32.6만 |
|---|
| 2026.07.27 | ₩1,245 | ₩1,251 | ₩1,070 | ₩1,208 | -3.01% | 47.4만 |
|---|
| 2026.07.24 | ₩1,618 | ₩1,618 | ₩642 | ₩1,231 | -23.97% | 290.5만 |
|---|
| 2026.07.23 | ₩1,431 | ₩1,659 | ₩1,317 | ₩1,605 | +12.15% | 29.4만 |
|---|
| 2026.07.22 | ₩1,498 | ₩1,538 | ₩1,338 | ₩1,351 | -9.82% | 21.9만 |
|---|
| 2026.07.21 | ₩1,725 | ₩1,859 | ₩1,485 | ₩1,538 | -10.85% | 28.1만 |
|---|
| 2026.07.20 | ₩1,605 | ₩1,859 | ₩1,458 | ₩1,725 | +7.50% | 19.6만 |
|---|
| 2026.07.17 | ₩1,338 | ₩1,592 | ₩1,338 | ₩1,538 | +15.00% | 28만 |
|---|
| 2026.07.16 | ₩1,311 | ₩1,445 | ₩1,137 | ₩1,404 | +7.14% | 44.4만 |
|---|
| 2026.07.15 | ₩1,618 | ₩1,618 | ₩1,217 | ₩1,351 | -16.53% | 94.5만 |
|---|
| 2026.07.14 | ₩1,618 | ₩2,514 | ₩1,618 | ₩1,739 | +7.44% | 1054.7만 |
|---|
| 2026.07.13 | ₩1,846 | ₩1,846 | ₩1,592 | ₩1,632 | -11.59% | 12.9만 |
|---|
| 2026.07.10 | ₩1,846 | ₩2,260 | ₩1,739 | ₩1,846 | 0.00% | 40.1만 |
|---|
| 2026.07.09 | ₩2,073 | ₩2,220 | ₩1,846 | ₩1,852 | -10.65% | 14.1만 |
|---|
| 2026.07.08 | ₩2,314 | ₩2,541 | ₩2,073 | ₩2,086 | -9.83% | 15.5만 |
|---|
| 2026.07.07 | ₩3,223 | ₩3,264 | ₩2,207 | ₩2,381 | -26.14% | 27.1만 |
|---|
| 2026.07.06 | ₩3,210 | ₩3,370 | ₩2,969 | ₩3,264 | +1.67% | 9.3만 |
|---|
| 2026.07.02 | ₩3,370 | ₩3,457 | ₩3,144 | ₩3,277 | -2.78% | 9.8만 |
|---|
| 2026.07.01 | ₩3,477 | ₩3,758 | ₩2,889 | ₩3,397 | -2.31% | 18.4만 |
|---|
| 2026.06.30 | ₩5,243 | ₩5,243 | ₩4,708 | ₩4,708 | -10.20% | 54.2만 |
|---|
| 2026.06.29 | ₩5,350 | ₩5,671 | ₩5,109 | ₩5,363 | +0.25% | 7만 |
|---|
| 2026.06.26 | ₩5,149 | ₩5,765 | ₩5,096 | ₩5,363 | +4.16% | 7만 |
|---|
| 2026.06.25 | ₩5,470 | ₩5,684 | ₩5,096 | ₩5,430 | -0.73% | 3.9만 |
|---|
| 2026.06.24 | ₩5,510 | ₩5,765 | ₩5,096 | ₩5,377 | -2.43% | 4.1만 |
|---|
| 2026.06.23 | ₩5,203 | ₩5,668 | ₩5,123 | ₩5,658 | +8.74% | 5.5만 |
|---|
| 2026.06.22 | ₩5,845 | ₩6,193 | ₩4,574 | ₩5,363 | -8.24% | 15만 |
|---|
| 2026.06.18 | ₩5,490 | ₩6,166 | ₩5,230 | ₩5,805 | +5.72% | 6.5만 |
|---|
| 2026.06.17 | ₩5,297 | ₩5,484 | ₩5,210 | ₩5,470 | +3.28% | 3.3만 |
|---|
| 2026.06.16 | ₩5,310 | ₩5,510 | ₩5,156 | ₩5,363 | +1.01% | 3.7만 |
|---|
| 2026.06.15 | ₩5,765 | ₩5,992 | ₩5,077 | ₩5,403 | -6.26% | 3.8만 |
|---|
| 2026.06.12 | ₩6,286 | ₩6,527 | ₩5,470 | ₩5,765 | -8.30% | 10.2만 |
|---|
| 2026.06.11 | ₩5,497 | ₩6,353 | ₩5,190 | ₩5,952 | +8.27% | 15.4만 |
|---|
| 2026.06.10 | ₩5,631 | ₩5,671 | ₩5,337 | ₩5,484 | -2.61% | 5.3만 |
|---|
| 2026.06.09 | ₩5,564 | ₩5,698 | ₩4,681 | ₩5,470 | -1.68% | 12.8만 |
|---|
| 2026.06.08 | ₩5,805 | ₩6,179 | ₩5,297 | ₩5,617 | -3.23% | 12.3만 |
|---|
| 2026.06.05 | ₩6,286 | ₩6,393 | ₩5,684 | ₩5,684 | -9.57% | 13.2만 |
|---|
| 2026.06.04 | ₩6,447 | ₩6,714 | ₩6,233 | ₩6,460 | +0.21% | 5.8만 |
|---|
| 2026.06.03 | ₩6,567 | ₩6,821 | ₩6,012 | ₩6,634 | +1.02% | 7.4만 |
|---|
| 2026.06.02 | ₩6,567 | ₩6,794 | ₩5,943 | ₩6,728 | +2.44% | 11만 |
|---|
| 2026.06.01 | ₩6,019 | ₩6,982 | ₩6,019 | ₩6,701 | +11.33% | 29.3만 |
|---|
| 2026.05.29 | ₩7,008 | ₩7,062 | ₩6,099 | ₩6,099 | -12.98% | 14.1만 |
|---|
| 2026.05.28 | ₩6,848 | ₩7,383 | ₩6,152 | ₩6,848 | 0.00% | 17.6만 |
|---|
| 2026.05.27 | ₩7,865 | ₩8,250 | ₩7,383 | ₩7,394 | -5.99% | 3.8만 |
|---|
| 2026.05.26 | ₩8,239 | ₩9,095 | ₩7,169 | ₩7,918 | -3.90% | 13.1만 |
|---|
| 2026.05.22 | ₩7,479 | ₩8,036 | ₩7,116 | ₩7,972 | +6.58% | 41.4만 |
|---|
| 2026.05.21 | ₩6,955 | ₩7,490 | ₩6,634 | ₩6,955 | 0.00% | 3.1만 |
|---|
| 2026.05.20 | ₩6,848 | ₩7,747 | ₩6,848 | ₩6,987 | +2.03% | 5.6만 |
|---|
| 2026.05.19 | ₩7,265 | ₩7,490 | ₩6,313 | ₩6,441 | -11.34% | 4.5만 |
|---|
| 2026.05.18 | ₩8,111 | ₩8,485 | ₩6,688 | ₩6,955 | -14.25% | 11.1만 |
|---|
| 2026.05.15 | ₩8,571 | ₩8,988 | ₩8,292 | ₩8,774 | +2.37% | 7.7만 |
|---|
| 2026.05.14 | ₩7,180 | ₩9,309 | ₩7,169 | ₩9,149 | +27.42% | 16.8만 |
|---|
| 2026.05.13 | ₩6,227 | ₩7,062 | ₩6,163 | ₩6,848 | +9.97% | 4.1만 |
|---|
| 2026.05.12 | ₩6,420 | ₩6,634 | ₩6,206 | ₩6,420 | 0.00% | 5.3만 |
|---|
| 2026.05.11 | ₩6,516 | ₩7,062 | ₩6,431 | ₩6,431 | -1.31% | 2.2만 |
|---|
| 2026.05.08 | ₩6,955 | ₩7,158 | ₩5,725 | ₩6,720 | -3.38% | 12.4만 |
|---|
| 2026.05.07 | ₩7,233 | ₩7,490 | ₩6,538 | ₩6,955 | -3.85% | 9.2만 |
|---|
| 2026.05.06 | ₩5,821 | ₩7,404 | ₩5,307 | ₩7,276 | +25.00% | 23.2만 |
|---|
| 2026.05.05 | ₩6,634 | ₩7,137 | ₩5,564 | ₩5,821 | -12.26% | 3.1만 |
|---|
| 2026.05.04 | ₩7,533 | ₩7,533 | ₩6,730 | ₩6,730 | -10.65% | 1.9만 |
|---|
| 2026.05.01 | ₩7,597 | ₩7,758 | ₩6,741 | ₩7,597 | 0.00% | 3.7만 |
|---|
| 2026.04.30 | ₩7,704 | ₩8,175 | ₩7,190 | ₩7,501 | -2.64% | 2.3만 |
|---|
| 2026.04.29 | ₩8,453 | ₩8,453 | ₩7,276 | ₩7,533 | -10.89% | 3.2만 |
|---|
| 2026.04.28 | ₩7,661 | ₩8,218 | ₩7,586 | ₩8,218 | +7.26% | 13.4만 |
|---|
| 2026.04.27 | ₩8,078 | ₩8,453 | ₩7,586 | ₩7,672 | -5.03% | 3.8만 |
|---|
| 2026.04.24 | ₩7,811 | ₩8,025 | ₩7,297 | ₩7,972 | +2.05% | 13.3만 |
|---|
| 2026.04.23 | ₩7,886 | ₩8,239 | ₩7,265 | ₩7,811 | -0.95% | 10.8만 |
|---|
| 2026.04.22 | ₩7,533 | ₩7,918 | ₩5,928 | ₩7,811 | +3.69% | 7.5만 |
|---|
| 2026.04.21 | ₩7,490 | ₩8,667 | ₩7,073 | ₩7,383 | -1.43% | 9.7만 |
|---|
| 2026.04.20 | ₩7,490 | ₩7,918 | ₩6,645 | ₩6,944 | -7.29% | 6.3만 |
|---|
| 2026.04.17 | ₩7,244 | ₩8,774 | ₩6,955 | ₩7,597 | +4.87% | 38.1만 |
|---|
| 2026.04.16 | ₩5,575 | ₩6,581 | ₩5,457 | ₩6,516 | +16.89% | 16.8만 |
|---|
| 2026.04.15 | ₩5,018 | ₩5,660 | ₩4,922 | ₩5,500 | +9.59% | 9.2만 |
|---|
| 2026.04.14 | ₩5,575 | ₩5,671 | ₩4,761 | ₩5,093 | -8.64% | 5.5만 |
|---|
| 2026.04.13 | ₩4,943 | ₩6,045 | ₩4,601 | ₩5,671 | +14.72% | 11.9만 |
|---|
| 2026.04.10 | ₩4,291 | ₩5,093 | ₩4,087 | ₩4,922 | +14.71% | 14.2만 |
|---|
| 2026.04.09 | ₩4,259 | ₩4,494 | ₩3,681 | ₩4,002 | -6.03% | 9.8만 |
|---|
| 2026.04.08 | ₩5,350 | ₩5,414 | ₩3,702 | ₩4,494 | -16.00% | 52.3만 |
|---|
| 2026.04.07 | ₩4,954 | ₩5,564 | ₩4,526 | ₩5,029 | +1.51% | 48.8만 |
|---|
| 2026.04.06 | ₩4,280 | ₩4,687 | ₩3,552 | ₩4,505 | +5.25% | 62.5만 |
|---|
| 2026.04.02 | ₩3,296 | ₩4,173 | ₩3,210 | ₩3,948 | +19.81% | 13.8만 |
|---|
| 2026.04.01 | ₩2,985 | ₩3,574 | ₩2,943 | ₩3,296 | +10.39% | 28.4만 |
|---|
| 2026.03.31 | ₩2,686 | ₩2,943 | ₩2,686 | ₩2,857 | +6.37% | 1.6만 |
|---|
| 2026.03.30 | ₩3,049 | ₩3,049 | ₩2,632 | ₩2,643 | -13.33% | 5.9만 |
|---|
| 2026.03.27 | ₩3,178 | ₩3,178 | ₩2,803 | ₩2,943 | -7.41% | 9.4만 |
|---|
| 2026.03.26 | ₩2,793 | ₩3,424 | ₩2,739 | ₩3,049 | +9.20% | 29.1만 |
|---|
| 2026.03.25 | ₩2,568 | ₩3,103 | ₩2,568 | ₩2,943 | +14.58% | 6.2만 |
|---|
| 2026.03.24 | ₩2,696 | ₩2,696 | ₩2,568 | ₩2,686 | -0.40% | 9.4천 |
|---|
| 2026.03.23 | ₩2,761 | ₩2,761 | ₩2,514 | ₩2,728 | -1.16% | 2.6만 |
|---|
| 2026.03.20 | ₩2,793 | ₩2,793 | ₩2,268 | ₩2,493 | -10.73% | 6.5만 |
|---|
| 2026.03.19 | ₩2,782 | ₩2,943 | ₩2,547 | ₩2,589 | -6.92% | 2.4만 |
|---|
| 2026.03.18 | ₩2,825 | ₩2,868 | ₩2,675 | ₩2,857 | +1.14% | 2만 |
|---|
| 2026.03.17 | ₩2,996 | ₩3,092 | ₩2,814 | ₩2,825 | -5.71% | 1.9만 |
|---|
| 2026.03.16 | ₩2,975 | ₩3,103 | ₩2,782 | ₩2,964 | -0.36% | 4.2만 |
|---|
| 2026.03.13 | ₩2,761 | ₩3,103 | ₩2,686 | ₩2,835 | +2.71% | 5.6만 |
|---|
| 2026.03.12 | ₩2,600 | ₩2,835 | ₩2,600 | ₩2,632 | +1.23% | 5.2만 |
|---|
| 2026.03.11 | ₩2,835 | ₩2,889 | ₩2,589 | ₩2,589 | -8.68% | 2.8만 |
|---|
| 2026.03.10 | ₩2,868 | ₩2,889 | ₩2,579 | ₩2,579 | -10.07% | 1.8만 |
|---|
| 2026.03.09 | ₩2,664 | ₩2,878 | ₩2,622 | ₩2,728 | +2.41% | 2.2만 |
|---|
| 2026.03.06 | ₩2,654 | ₩2,718 | ₩2,568 | ₩2,568 | -3.23% | 2.2만 |
|---|
| 2026.03.05 | ₩2,728 | ₩2,835 | ₩2,493 | ₩2,675 | -1.96% | 1.3만 |
|---|
| 2026.03.04 | ₩2,557 | ₩2,782 | ₩2,514 | ₩2,761 | +7.95% | 2.8만 |
|---|
| 2026.03.03 | ₩2,536 | ₩2,589 | ₩2,354 | ₩2,440 | -3.80% | 5.7만 |
|---|
| 2026.03.02 | ₩2,985 | ₩2,985 | ₩2,386 | ₩2,589 | -13.26% | 8.9만 |
|---|
| 2026.02.27 | ₩2,739 | ₩3,103 | ₩2,589 | ₩2,996 | +9.37% | 14.3만 |
|---|
| 2026.02.26 | ₩2,889 | ₩3,049 | ₩2,675 | ₩2,739 | -5.19% | 6.5만 |
|---|
| 2026.02.25 | ₩2,803 | ₩3,071 | ₩2,739 | ₩2,878 | +2.67% | 3.4만 |
|---|
| 2026.02.24 | ₩2,857 | ₩3,039 | ₩2,686 | ₩2,728 | -4.49% | 4.9만 |
|---|
| 2026.02.23 | ₩2,900 | ₩3,135 | ₩2,771 | ₩2,889 | -0.37% | 3만 |
|---|
| 2026.02.20 | ₩3,552 | ₩3,552 | ₩2,835 | ₩3,178 | -10.54% | 2.4만 |
|---|
| 2026.02.19 | ₩3,274 | ₩3,477 | ₩2,814 | ₩3,477 | +6.21% | 3.9만 |
|---|
| 2026.02.18 | ₩3,156 | ₩3,210 | ₩3,049 | ₩3,210 | +1.69% | 1.2만 |
|---|
| 2026.02.17 | ₩3,745 | ₩3,841 | ₩3,049 | ₩3,049 | -18.57% | 3.3만 |
|---|
| 2026.02.13 | ₩3,595 | ₩3,745 | ₩3,328 | ₩3,681 | +2.38% | 2.4만 |
|---|
| 2026.02.12 | ₩4,066 | ₩4,173 | ₩3,542 | ₩3,542 | -12.89% | 2.3만 |
|---|
| 2026.02.11 | ₩4,173 | ₩4,259 | ₩4,013 | ₩4,013 | -3.85% | 6.6천 |
|---|
| 2026.02.10 | ₩4,173 | ₩4,280 | ₩4,045 | ₩4,194 | +0.51% | 5.7천 |
|---|
| 2026.02.09 | ₩4,002 | ₩4,280 | ₩3,970 | ₩3,980 | -0.53% | 1만 |
|---|
| 2026.02.06 | ₩4,344 | ₩4,526 | ₩3,959 | ₩3,991 | -8.13% | 2.1만 |
|---|
| 2026.02.05 | ₩4,098 | ₩4,505 | ₩3,970 | ₩3,970 | -3.13% | 5.7천 |
|---|
| 2026.02.04 | ₩4,505 | ₩4,751 | ₩3,970 | ₩4,280 | -4.99% | 2.8만 |
|---|
| 2026.02.03 | ₩4,676 | ₩4,708 | ₩4,430 | ₩4,537 | -2.97% | 9.9천 |
|---|
| 2026.02.02 | ₩4,430 | ₩4,986 | ₩4,430 | ₩4,761 | +7.49% | 2.9만 |
|---|
| 2026.01.30 | ₩4,280 | ₩4,858 | ₩4,280 | ₩4,590 | +7.25% | 3.3만 |
|---|
| 2026.01.29 | ₩4,601 | ₩4,783 | ₩4,366 | ₩4,451 | -3.26% | 1.7만 |
|---|
| 2026.01.28 | ₩4,537 | ₩4,922 | ₩4,537 | ₩4,719 | +4.01% | 7.9천 |
|---|
| 2026.01.27 | ₩4,419 | ₩4,901 | ₩4,387 | ₩4,783 | +8.23% | 1.5만 |
|---|
| 2026.01.26 | ₩4,815 | ₩4,815 | ₩4,526 | ₩4,548 | -5.56% | 1.2만 |
|---|
| 2026.01.23 | ₩5,125 | ₩5,190 | ₩4,719 | ₩4,815 | -6.05% | 2만 |
|---|
| 2026.01.22 | ₩4,655 | ₩5,179 | ₩4,655 | ₩5,029 | +8.05% | 2.3만 |
|---|
| 2026.01.21 | ₩4,334 | ₩4,687 | ₩4,280 | ₩4,655 | +7.41% | 1.8만 |
|---|
| 2026.01.20 | ₩5,072 | ₩5,072 | ₩4,291 | ₩4,344 | -14.35% | 3.4만 |
|---|
| 2026.01.16 | ₩4,815 | ₩5,243 | ₩4,440 | ₩5,050 | +4.89% | 3.6만 |
|---|
| 2026.01.15 | ₩5,350 | ₩5,350 | ₩4,729 | ₩4,922 | -8.00% | 3.5만 |
|---|
| 2026.01.14 | ₩5,286 | ₩5,564 | ₩5,243 | ₩5,468 | +3.44% | 3.1만 |
|---|
| 2026.01.13 | ₩5,436 | ₩5,692 | ₩5,222 | ₩5,350 | -1.57% | 2.6만 |
|---|
| 2026.01.12 | ₩5,885 | ₩5,885 | ₩5,575 | ₩5,703 | -3.09% | 2.1만 |
|---|
| 2026.01.09 | ₩5,650 | ₩5,885 | ₩5,489 | ₩5,885 | +4.17% | 3.1만 |
|---|
| 2026.01.08 | ₩5,650 | ₩5,885 | ₩5,264 | ₩5,725 | +1.33% | 2.4만 |
|---|
| 2026.01.07 | ₩5,425 | ₩5,885 | ₩5,168 | ₩5,607 | +3.35% | 4.8만 |
|---|
| 2026.01.06 | ₩5,510 | ₩5,564 | ₩4,986 | ₩5,489 | -0.39% | 5만 |
|---|
| 2026.01.05 | ₩5,029 | ₩5,832 | ₩4,976 | ₩5,446 | +8.30% | 10.9만 |
|---|
| 2026.01.02 | ₩4,708 | ₩4,815 | ₩4,505 | ₩4,655 | -1.14% | 3.3만 |
|---|
| 2025.12.31 | ₩4,922 | ₩4,997 | ₩3,863 | ₩4,280 | -13.04% | 9.1만 |
|---|
| 2025.12.30 | ₩5,371 | ₩5,682 | ₩4,933 | ₩4,976 | -7.37% | 4.1만 |
|---|
| 2025.12.29 | ₩5,885 | ₩6,110 | ₩5,457 | ₩5,478 | -6.91% | 2.9만 |
|---|
| 2025.12.26 | ₩6,420 | ₩6,420 | ₩5,992 | ₩6,099 | -5.00% | 1.4만 |
|---|
| 2025.12.24 | ₩6,206 | ₩6,688 | ₩6,206 | ₩6,388 | +2.93% | 8.9천 |
|---|
| 2025.12.23 | ₩6,645 | ₩6,688 | ₩6,206 | ₩6,227 | -6.28% | 2만 |
|---|
| 2025.12.22 | ₩6,377 | ₩7,169 | ₩6,377 | ₩6,848 | +7.38% | 2.7만 |
|---|
| 2025.12.19 | ₩6,923 | ₩6,923 | ₩6,185 | ₩6,185 | -10.66% | 1.8만 |
|---|
| 2025.12.18 | ₩6,195 | ₩6,688 | ₩6,013 | ₩6,345 | +2.42% | 3.1만 |
|---|
| 2025.12.17 | ₩6,827 | ₩7,169 | ₩5,992 | ₩6,045 | -11.44% | 6만 |
|---|
| 2025.12.16 | ₩7,479 | ₩7,522 | ₩6,794 | ₩6,794 | -9.16% | 2.4만 |
|---|
| 2025.12.15 | ₩7,180 | ₩7,704 | ₩7,062 | ₩7,297 | +1.64% | 1.9만 |
|---|
| 2025.12.12 | ₩8,132 | ₩8,132 | ₩7,169 | ₩7,404 | -8.95% | 3.1만 |
|---|
| 2025.12.11 | ₩6,816 | ₩8,153 | ₩6,634 | ₩7,554 | +10.83% | 7.9만 |
|---|
| 2025.12.10 | ₩7,672 | ₩7,886 | ₩6,281 | ₩6,420 | -16.32% | 9.2만 |
|---|
| 2025.12.09 | ₩7,811 | ₩8,699 | ₩7,597 | ₩7,758 | -0.68% | 7.1만 |
|---|
| 2025.12.08 | ₩8,453 | ₩8,560 | ₩7,725 | ₩7,822 | -7.47% | 4.6만 |
|---|
| 2025.12.05 | ₩9,416 | ₩9,416 | ₩7,918 | ₩8,036 | -14.66% | 7.4만 |
|---|
| 2025.12.04 | ₩9,127 | ₩9,833 | ₩8,774 | ₩9,384 | +2.81% | 12.3만 |
|---|
| 2025.12.03 | ₩9,095 | ₩9,170 | ₩8,560 | ₩9,020 | -0.82% | 3.5만 |
|---|
| 2025.12.02 | ₩9,384 | ₩9,384 | ₩8,143 | ₩8,678 | -7.53% | 4.7만 |
|---|
| 2025.12.01 | ₩9,416 | ₩9,930 | ₩8,667 | ₩8,667 | -7.95% | 4.8만 |
|---|
| 2025.11.28 | ₩10,058 | ₩10,165 | ₩9,855 | ₩10,101 | +0.43% | 9.6천 |
|---|
| 2025.11.26 | ₩10,229 | ₩10,486 | ₩9,951 | ₩10,047 | -1.78% | 5.6만 |
|---|
| 2025.11.25 | ₩10,176 | ₩10,486 | ₩9,865 | ₩10,229 | +0.53% | 2.7만 |
|---|
| 2025.11.24 | ₩9,844 | ₩10,486 | ₩9,266 | ₩10,122 | +2.83% | 5.4만 |
|---|
| 2025.11.21 | ₩10,272 | ₩10,443 | ₩9,116 | ₩9,416 | -8.33% | 4만 |
|---|
| 2025.11.20 | ₩10,914 | ₩11,342 | ₩9,673 | ₩9,673 | -11.37% | 3.8만 |
|---|
| 2025.11.19 | ₩11,449 | ₩11,556 | ₩10,700 | ₩10,700 | -6.54% | 2.6만 |
|---|
| 2025.11.18 | ₩11,128 | ₩11,610 | ₩10,540 | ₩11,449 | +2.88% | 10.6만 |
|---|
| 2025.11.17 | ₩12,305 | ₩12,305 | ₩10,807 | ₩11,449 | -6.96% | 11.7만 |
|---|
| 2025.11.14 | ₩10,807 | ₩11,984 | ₩10,807 | ₩11,770 | +8.91% | 6.6만 |
|---|
| 2025.11.13 | ₩12,412 | ₩12,840 | ₩11,074 | ₩11,235 | -9.48% | 12.3만 |
|---|
| 2025.11.12 | ₩11,235 | ₩12,894 | ₩11,128 | ₩12,519 | +11.43% | 15.8만 |
|---|
| 2025.11.11 | ₩10,700 | ₩11,770 | ₩10,272 | ₩11,770 | +10.00% | 9.3만 |
|---|
| 2025.11.10 | ₩11,128 | ₩11,235 | ₩10,005 | ₩10,165 | -8.65% | 10.6만 |
|---|
| 2025.11.07 | ₩11,342 | ₩11,342 | ₩10,433 | ₩11,021 | -2.83% | 9.2만 |
|---|
| 2025.11.06 | ₩11,342 | ₩11,770 | ₩11,128 | ₩11,449 | +0.94% | 8.6만 |
|---|
| 2025.11.05 | ₩10,379 | ₩11,663 | ₩10,379 | ₩11,449 | +10.31% | 6.1만 |
|---|
| 2025.11.04 | ₩10,411 | ₩11,342 | ₩9,416 | ₩10,593 | +1.75% | 16.5만 |
|---|
| 2025.11.03 | ₩12,733 | ₩12,947 | ₩10,700 | ₩10,860 | -14.71% | 36.1만 |
|---|
| 2025.10.31 | ₩12,840 | ₩12,840 | ₩12,251 | ₩12,412 | -3.33% | 6.2만 |
|---|
| 2025.10.30 | ₩12,144 | ₩12,840 | ₩11,556 | ₩12,840 | +5.73% | 13.3만 |
|---|
| 2025.10.29 | ₩12,412 | ₩13,482 | ₩11,984 | ₩12,412 | 0.00% | 13.2만 |
|---|
| 2025.10.28 | ₩12,305 | ₩12,679 | ₩11,556 | ₩12,519 | +1.74% | 20.4만 |
|---|
| 2025.10.27 | ₩12,733 | ₩12,840 | ₩11,556 | ₩12,519 | -1.68% | 9.5만 |
|---|
| 2025.10.24 | ₩13,268 | ₩13,375 | ₩11,877 | ₩12,091 | -8.87% | 10.2만 |
|---|
| 2025.10.23 | ₩12,091 | ₩13,482 | ₩12,091 | ₩13,375 | +10.62% | 15.1만 |
|---|
| 2025.10.22 | ₩11,556 | ₩12,465 | ₩11,342 | ₩12,198 | +5.56% | 15.4만 |
|---|
| 2025.10.21 | ₩12,198 | ₩12,626 | ₩11,342 | ₩11,770 | -3.51% | 12.7만 |
|---|
| 2025.10.20 | ₩11,449 | ₩12,412 | ₩11,342 | ₩12,091 | +5.61% | 16.8만 |
|---|
| 2025.10.17 | ₩12,305 | ₩12,305 | ₩10,807 | ₩11,021 | -10.43% | 16.9만 |
|---|
| 2025.10.16 | ₩12,412 | ₩12,947 | ₩11,556 | ₩12,198 | -1.72% | 27.7만 |
|---|
| 2025.10.15 | ₩13,054 | ₩13,482 | ₩11,449 | ₩11,984 | -8.20% | 344.5만 |
|---|
| 2025.10.14 | ₩13,161 | ₩13,482 | ₩10,379 | ₩10,807 | -17.89% | 23.7만 |
|---|
| 2025.10.13 | ₩9,630 | ₩14,445 | ₩8,774 | ₩13,268 | +37.78% | 184.9만 |
|---|
| 2025.10.10 | ₩22,042 | ₩26,076 | ₩22,042 | ₩25,680 | +16.50% | 5.7만 |
|---|