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 | ₩241 |
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 | ₩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 | ₩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 | ₩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 | ₩267 | ₩245 | ₩245 | -6.15% | 71.8만 |
|---|
| 2026.09.11 | ₩262 | ₩267 | ₩247 | ₩255 | -2.55% | 42.6만 |
|---|
| 2026.09.10 | ₩253 | ₩267 | ₩241 | ₩249 | -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 | ₩722 | ₩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 | ₩714 | ₩636 | ₩714 | +5.74% | 3만 |
|---|
| 2026.08.13 | ₩707 | ₩722 | ₩636 | ₩655 | -7.37% | 10.6만 |
|---|
| 2026.08.12 | ₩696 | ₩707 | ₩628 | ₩688 | -1.15% | 7.6만 |
|---|
| 2026.08.11 | ₩663 | ₩695 | ₩655 | ₩670 | +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 | ₩865 | ₩748 | ₩762 | -10.94% | 20.4만 |
|---|
| 2026.08.05 | ₩843 | ₩962 | ₩804 | ₩831 | -1.43% | 14.9만 |
|---|
| 2026.08.04 | ₩910 | ₩925 | ₩817 | ₩853 | -6.31% | 32.7만 |
|---|
| 2026.08.03 | ₩910 | ₩1,001 | ₩862 | ₩938 | +3.08% | 12.2만 |
|---|
| 2026.07.31 | ₩922 | ₩933 | ₩869 | ₩891 | -3.33% | 13.6만 |
|---|
| 2026.07.30 | ₩1,175 | ₩1,203 | ₩815 | ₩843 | -28.21% | 41.4만 |
|---|
| 2026.07.29 | ₩1,266 | ₩1,330 | ₩1,029 | ₩1,098 | -13.20% | 12.7만 |
|---|
| 2026.07.28 | ₩1,229 | ₩1,296 | ₩1,136 | ₩1,266 | +2.93% | 32.6만 |
|---|
| 2026.07.27 | ₩1,244 | ₩1,249 | ₩1,069 | ₩1,207 | -3.01% | 47.4만 |
|---|
| 2026.07.24 | ₩1,617 | ₩1,617 | ₩641 | ₩1,229 | -23.97% | 290.5만 |
|---|
| 2026.07.23 | ₩1,430 | ₩1,657 | ₩1,316 | ₩1,604 | +12.15% | 29.4만 |
|---|
| 2026.07.22 | ₩1,497 | ₩1,537 | ₩1,336 | ₩1,350 | -9.82% | 21.9만 |
|---|
| 2026.07.21 | ₩1,724 | ₩1,858 | ₩1,483 | ₩1,537 | -10.85% | 28.1만 |
|---|
| 2026.07.20 | ₩1,604 | ₩1,858 | ₩1,457 | ₩1,724 | +7.50% | 19.6만 |
|---|
| 2026.07.17 | ₩1,336 | ₩1,590 | ₩1,336 | ₩1,537 | +15.00% | 28만 |
|---|
| 2026.07.16 | ₩1,310 | ₩1,443 | ₩1,136 | ₩1,403 | +7.14% | 44.4만 |
|---|
| 2026.07.15 | ₩1,617 | ₩1,617 | ₩1,216 | ₩1,350 | -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 | ₩1,851 | -10.65% | 14.1만 |
|---|
| 2026.07.08 | ₩2,312 | ₩2,539 | ₩2,071 | ₩2,085 | -9.83% | 15.5만 |
|---|
| 2026.07.07 | ₩3,221 | ₩3,261 | ₩2,205 | ₩2,379 | -26.14% | 27.1만 |
|---|
| 2026.07.06 | ₩3,207 | ₩3,368 | ₩2,967 | ₩3,261 | +1.67% | 9.3만 |
|---|
| 2026.07.02 | ₩3,368 | ₩3,454 | ₩3,142 | ₩3,274 | -2.78% | 9.8만 |
|---|
| 2026.07.01 | ₩3,475 | ₩3,755 | ₩2,887 | ₩3,394 | -2.31% | 18.4만 |
|---|
| 2026.06.30 | ₩5,238 | ₩5,238 | ₩4,704 | ₩4,704 | -10.20% | 54.2만 |
|---|
| 2026.06.29 | ₩5,345 | ₩5,666 | ₩5,105 | ₩5,359 | +0.25% | 7만 |
|---|
| 2026.06.26 | ₩5,145 | ₩5,760 | ₩5,091 | ₩5,359 | +4.16% | 7만 |
|---|
| 2026.06.25 | ₩5,466 | ₩5,679 | ₩5,091 | ₩5,426 | -0.73% | 3.9만 |
|---|
| 2026.06.24 | ₩5,506 | ₩5,760 | ₩5,091 | ₩5,372 | -2.43% | 4.1만 |
|---|
| 2026.06.23 | ₩5,198 | ₩5,663 | ₩5,118 | ₩5,653 | +8.74% | 5.5만 |
|---|
| 2026.06.22 | ₩5,840 | ₩6,187 | ₩4,570 | ₩5,359 | -8.24% | 15만 |
|---|
| 2026.06.18 | ₩5,486 | ₩6,161 | ₩5,225 | ₩5,800 | +5.72% | 6.5만 |
|---|
| 2026.06.17 | ₩5,292 | ₩5,479 | ₩5,205 | ₩5,466 | +3.28% | 3.3만 |
|---|
| 2026.06.16 | ₩5,305 | ₩5,506 | ₩5,152 | ₩5,359 | +1.01% | 3.7만 |
|---|
| 2026.06.15 | ₩5,760 | ₩5,987 | ₩5,073 | ₩5,399 | -6.26% | 3.8만 |
|---|
| 2026.06.12 | ₩6,281 | ₩6,521 | ₩5,466 | ₩5,760 | -8.30% | 10.2만 |
|---|
| 2026.06.11 | ₩5,492 | ₩6,348 | ₩5,185 | ₩5,947 | +8.27% | 15.4만 |
|---|
| 2026.06.10 | ₩5,626 | ₩5,666 | ₩5,332 | ₩5,479 | -2.61% | 5.3만 |
|---|
| 2026.06.09 | ₩5,559 | ₩5,693 | ₩4,677 | ₩5,466 | -1.68% | 12.8만 |
|---|
| 2026.06.08 | ₩5,800 | ₩6,174 | ₩5,292 | ₩5,613 | -3.23% | 12.3만 |
|---|
| 2026.06.05 | ₩6,281 | ₩6,388 | ₩5,679 | ₩5,679 | -9.57% | 13.2만 |
|---|
| 2026.06.04 | ₩6,441 | ₩6,708 | ₩6,227 | ₩6,455 | +0.21% | 5.8만 |
|---|
| 2026.06.03 | ₩6,561 | ₩6,815 | ₩6,007 | ₩6,628 | +1.02% | 7.4만 |
|---|
| 2026.06.02 | ₩6,561 | ₩6,789 | ₩5,937 | ₩6,722 | +2.44% | 11만 |
|---|
| 2026.06.01 | ₩6,014 | ₩6,976 | ₩6,014 | ₩6,695 | +11.33% | 29.3만 |
|---|
| 2026.05.29 | ₩7,002 | ₩7,056 | ₩6,094 | ₩6,094 | -12.98% | 14.1만 |
|---|
| 2026.05.28 | ₩6,842 | ₩7,377 | ₩6,147 | ₩6,842 | 0.00% | 17.6만 |
|---|
| 2026.05.27 | ₩7,858 | ₩8,243 | ₩7,377 | ₩7,387 | -5.99% | 3.8만 |
|---|
| 2026.05.26 | ₩8,232 | ₩9,087 | ₩7,163 | ₩7,911 | -3.90% | 13.1만 |
|---|
| 2026.05.22 | ₩7,473 | ₩8,029 | ₩7,109 | ₩7,965 | +6.58% | 41.4만 |
|---|
| 2026.05.21 | ₩6,949 | ₩7,484 | ₩6,628 | ₩6,949 | 0.00% | 3.1만 |
|---|
| 2026.05.20 | ₩6,842 | ₩7,740 | ₩6,842 | ₩6,981 | +2.03% | 5.6만 |
|---|
| 2026.05.19 | ₩7,259 | ₩7,484 | ₩6,308 | ₩6,436 | -11.34% | 4.5만 |
|---|
| 2026.05.18 | ₩8,104 | ₩8,478 | ₩6,682 | ₩6,949 | -14.25% | 11.1만 |
|---|
| 2026.05.15 | ₩8,563 | ₩8,980 | ₩8,285 | ₩8,766 | +2.37% | 7.7만 |
|---|
| 2026.05.14 | ₩7,174 | ₩9,301 | ₩7,163 | ₩9,141 | +27.42% | 16.8만 |
|---|
| 2026.05.13 | ₩6,222 | ₩7,056 | ₩6,158 | ₩6,842 | +9.97% | 4.1만 |
|---|
| 2026.05.12 | ₩6,414 | ₩6,628 | ₩6,201 | ₩6,414 | 0.00% | 5.3만 |
|---|
| 2026.05.11 | ₩6,511 | ₩7,056 | ₩6,425 | ₩6,425 | -1.31% | 2.2만 |
|---|
| 2026.05.08 | ₩6,949 | ₩7,152 | ₩5,720 | ₩6,714 | -3.38% | 12.4만 |
|---|
| 2026.05.07 | ₩7,227 | ₩7,484 | ₩6,532 | ₩6,949 | -3.85% | 9.2만 |
|---|
| 2026.05.06 | ₩5,816 | ₩7,398 | ₩5,303 | ₩7,270 | +25.00% | 23.2만 |
|---|
| 2026.05.05 | ₩6,628 | ₩7,131 | ₩5,559 | ₩5,816 | -12.26% | 3.1만 |
|---|
| 2026.05.04 | ₩7,526 | ₩7,526 | ₩6,725 | ₩6,725 | -10.65% | 1.9만 |
|---|
| 2026.05.01 | ₩7,590 | ₩7,751 | ₩6,735 | ₩7,590 | 0.00% | 3.7만 |
|---|
| 2026.04.30 | ₩7,697 | ₩8,168 | ₩7,184 | ₩7,494 | -2.64% | 2.3만 |
|---|
| 2026.04.29 | ₩8,446 | ₩8,446 | ₩7,270 | ₩7,526 | -10.89% | 3.2만 |
|---|
| 2026.04.28 | ₩7,655 | ₩8,211 | ₩7,580 | ₩8,211 | +7.26% | 13.4만 |
|---|
| 2026.04.27 | ₩8,072 | ₩8,446 | ₩7,580 | ₩7,665 | -5.03% | 3.8만 |
|---|
| 2026.04.24 | ₩7,804 | ₩8,018 | ₩7,291 | ₩7,965 | +2.05% | 13.3만 |
|---|
| 2026.04.23 | ₩7,879 | ₩8,232 | ₩7,259 | ₩7,804 | -0.95% | 10.8만 |
|---|
| 2026.04.22 | ₩7,526 | ₩7,911 | ₩5,923 | ₩7,804 | +3.69% | 7.5만 |
|---|
| 2026.04.21 | ₩7,484 | ₩8,660 | ₩7,067 | ₩7,377 | -1.43% | 9.7만 |
|---|
| 2026.04.20 | ₩7,484 | ₩7,911 | ₩6,639 | ₩6,938 | -7.29% | 6.3만 |
|---|
| 2026.04.17 | ₩7,238 | ₩8,766 | ₩6,949 | ₩7,590 | +4.87% | 38.1만 |
|---|
| 2026.04.16 | ₩5,570 | ₩6,575 | ₩5,452 | ₩6,511 | +16.89% | 16.8만 |
|---|
| 2026.04.15 | ₩5,014 | ₩5,655 | ₩4,918 | ₩5,495 | +9.59% | 9.2만 |
|---|
| 2026.04.14 | ₩5,570 | ₩5,666 | ₩4,757 | ₩5,089 | -8.64% | 5.5만 |
|---|
| 2026.04.13 | ₩4,939 | ₩6,040 | ₩4,597 | ₩5,666 | +14.72% | 11.9만 |
|---|
| 2026.04.10 | ₩4,287 | ₩5,089 | ₩4,084 | ₩4,918 | +14.71% | 14.2만 |
|---|
| 2026.04.09 | ₩4,255 | ₩4,490 | ₩3,678 | ₩3,998 | -6.03% | 9.8만 |
|---|
| 2026.04.08 | ₩5,345 | ₩5,410 | ₩3,699 | ₩4,490 | -16.00% | 52.3만 |
|---|
| 2026.04.07 | ₩4,950 | ₩5,559 | ₩4,522 | ₩5,025 | +1.51% | 48.8만 |
|---|
| 2026.04.06 | ₩4,276 | ₩4,683 | ₩3,549 | ₩4,501 | +5.25% | 62.5만 |
|---|
| 2026.04.02 | ₩3,293 | ₩4,169 | ₩3,207 | ₩3,945 | +19.81% | 13.8만 |
|---|
| 2026.04.01 | ₩2,983 | ₩3,571 | ₩2,940 | ₩3,293 | +10.39% | 28.4만 |
|---|
| 2026.03.31 | ₩2,683 | ₩2,940 | ₩2,683 | ₩2,854 | +6.37% | 1.6만 |
|---|
| 2026.03.30 | ₩3,047 | ₩3,047 | ₩2,630 | ₩2,641 | -13.33% | 5.9만 |
|---|
| 2026.03.27 | ₩3,175 | ₩3,175 | ₩2,801 | ₩2,940 | -7.41% | 9.4만 |
|---|
| 2026.03.26 | ₩2,790 | ₩3,421 | ₩2,737 | ₩3,047 | +9.20% | 29.1만 |
|---|
| 2026.03.25 | ₩2,566 | ₩3,100 | ₩2,566 | ₩2,940 | +14.58% | 6.2만 |
|---|
| 2026.03.24 | ₩2,694 | ₩2,694 | ₩2,566 | ₩2,683 | -0.40% | 9.4천 |
|---|
| 2026.03.23 | ₩2,758 | ₩2,758 | ₩2,512 | ₩2,726 | -1.16% | 2.6만 |
|---|
| 2026.03.20 | ₩2,790 | ₩2,790 | ₩2,266 | ₩2,491 | -10.73% | 6.5만 |
|---|
| 2026.03.19 | ₩2,780 | ₩2,940 | ₩2,544 | ₩2,587 | -6.92% | 2.4만 |
|---|
| 2026.03.18 | ₩2,822 | ₩2,865 | ₩2,673 | ₩2,854 | +1.14% | 2만 |
|---|
| 2026.03.17 | ₩2,993 | ₩3,090 | ₩2,812 | ₩2,822 | -5.71% | 1.9만 |
|---|
| 2026.03.16 | ₩2,972 | ₩3,100 | ₩2,780 | ₩2,961 | -0.36% | 4.2만 |
|---|
| 2026.03.13 | ₩2,758 | ₩3,100 | ₩2,683 | ₩2,833 | +2.71% | 5.6만 |
|---|
| 2026.03.12 | ₩2,598 | ₩2,833 | ₩2,598 | ₩2,630 | +1.23% | 5.2만 |
|---|
| 2026.03.11 | ₩2,833 | ₩2,887 | ₩2,587 | ₩2,587 | -8.68% | 2.8만 |
|---|
| 2026.03.10 | ₩2,865 | ₩2,887 | ₩2,576 | ₩2,576 | -10.07% | 1.8만 |
|---|
| 2026.03.09 | ₩2,662 | ₩2,876 | ₩2,619 | ₩2,726 | +2.41% | 2.2만 |
|---|
| 2026.03.06 | ₩2,651 | ₩2,715 | ₩2,566 | ₩2,566 | -3.23% | 2.2만 |
|---|
| 2026.03.05 | ₩2,726 | ₩2,833 | ₩2,491 | ₩2,673 | -1.96% | 1.3만 |
|---|
| 2026.03.04 | ₩2,555 | ₩2,780 | ₩2,512 | ₩2,758 | +7.95% | 2.8만 |
|---|
| 2026.03.03 | ₩2,534 | ₩2,587 | ₩2,352 | ₩2,438 | -3.80% | 5.7만 |
|---|
| 2026.03.02 | ₩2,983 | ₩2,983 | ₩2,384 | ₩2,587 | -13.26% | 8.9만 |
|---|
| 2026.02.27 | ₩2,737 | ₩3,100 | ₩2,587 | ₩2,993 | +9.37% | 14.3만 |
|---|
| 2026.02.26 | ₩2,887 | ₩3,047 | ₩2,673 | ₩2,737 | -5.19% | 6.5만 |
|---|
| 2026.02.25 | ₩2,801 | ₩3,068 | ₩2,737 | ₩2,876 | +2.67% | 3.4만 |
|---|
| 2026.02.24 | ₩2,854 | ₩3,036 | ₩2,683 | ₩2,726 | -4.49% | 4.9만 |
|---|
| 2026.02.23 | ₩2,897 | ₩3,132 | ₩2,769 | ₩2,887 | -0.37% | 3만 |
|---|
| 2026.02.20 | ₩3,549 | ₩3,549 | ₩2,833 | ₩3,175 | -10.54% | 2.4만 |
|---|
| 2026.02.19 | ₩3,271 | ₩3,475 | ₩2,812 | ₩3,475 | +6.21% | 3.9만 |
|---|
| 2026.02.18 | ₩3,154 | ₩3,207 | ₩3,047 | ₩3,207 | +1.69% | 1.2만 |
|---|
| 2026.02.17 | ₩3,742 | ₩3,838 | ₩3,047 | ₩3,047 | -18.57% | 3.3만 |
|---|
| 2026.02.13 | ₩3,592 | ₩3,742 | ₩3,325 | ₩3,678 | +2.38% | 2.4만 |
|---|
| 2026.02.12 | ₩4,063 | ₩4,169 | ₩3,539 | ₩3,539 | -12.89% | 2.3만 |
|---|
| 2026.02.11 | ₩4,169 | ₩4,255 | ₩4,009 | ₩4,009 | -3.85% | 6.6천 |
|---|
| 2026.02.10 | ₩4,169 | ₩4,276 | ₩4,041 | ₩4,191 | +0.51% | 5.7천 |
|---|
| 2026.02.09 | ₩3,998 | ₩4,276 | ₩3,966 | ₩3,977 | -0.53% | 1만 |
|---|
| 2026.02.06 | ₩4,340 | ₩4,522 | ₩3,956 | ₩3,988 | -8.13% | 2.1만 |
|---|
| 2026.02.05 | ₩4,095 | ₩4,501 | ₩3,966 | ₩3,966 | -3.13% | 5.7천 |
|---|
| 2026.02.04 | ₩4,501 | ₩4,747 | ₩3,966 | ₩4,276 | -4.99% | 2.8만 |
|---|
| 2026.02.03 | ₩4,672 | ₩4,704 | ₩4,426 | ₩4,533 | -2.97% | 9.9천 |
|---|
| 2026.02.02 | ₩4,426 | ₩4,982 | ₩4,426 | ₩4,757 | +7.49% | 2.9만 |
|---|
| 2026.01.30 | ₩4,276 | ₩4,854 | ₩4,276 | ₩4,586 | +7.25% | 3.3만 |
|---|
| 2026.01.29 | ₩4,597 | ₩4,779 | ₩4,362 | ₩4,447 | -3.26% | 1.7만 |
|---|
| 2026.01.28 | ₩4,533 | ₩4,918 | ₩4,533 | ₩4,715 | +4.01% | 7.9천 |
|---|
| 2026.01.27 | ₩4,415 | ₩4,896 | ₩4,383 | ₩4,779 | +8.23% | 1.5만 |
|---|
| 2026.01.26 | ₩4,811 | ₩4,811 | ₩4,522 | ₩4,544 | -5.56% | 1.2만 |
|---|
| 2026.01.23 | ₩5,121 | ₩5,185 | ₩4,715 | ₩4,811 | -6.05% | 2만 |
|---|
| 2026.01.22 | ₩4,650 | ₩5,174 | ₩4,650 | ₩5,025 | +8.05% | 2.3만 |
|---|
| 2026.01.21 | ₩4,330 | ₩4,683 | ₩4,276 | ₩4,650 | +7.41% | 1.8만 |
|---|
| 2026.01.20 | ₩5,067 | ₩5,067 | ₩4,287 | ₩4,340 | -14.35% | 3.4만 |
|---|
| 2026.01.16 | ₩4,811 | ₩5,238 | ₩4,437 | ₩5,046 | +4.89% | 3.6만 |
|---|
| 2026.01.15 | ₩5,345 | ₩5,345 | ₩4,725 | ₩4,918 | -8.00% | 3.5만 |
|---|
| 2026.01.14 | ₩5,281 | ₩5,559 | ₩5,238 | ₩5,463 | +3.44% | 3.1만 |
|---|
| 2026.01.13 | ₩5,431 | ₩5,688 | ₩5,217 | ₩5,345 | -1.57% | 2.6만 |
|---|
| 2026.01.12 | ₩5,880 | ₩5,880 | ₩5,570 | ₩5,698 | -3.09% | 2.1만 |
|---|
| 2026.01.09 | ₩5,645 | ₩5,880 | ₩5,484 | ₩5,880 | +4.17% | 3.1만 |
|---|
| 2026.01.08 | ₩5,645 | ₩5,880 | ₩5,260 | ₩5,720 | +1.33% | 2.4만 |
|---|
| 2026.01.07 | ₩5,420 | ₩5,880 | ₩5,164 | ₩5,602 | +3.35% | 4.8만 |
|---|
| 2026.01.06 | ₩5,506 | ₩5,559 | ₩4,982 | ₩5,484 | -0.39% | 5만 |
|---|
| 2026.01.05 | ₩5,025 | ₩5,826 | ₩4,971 | ₩5,442 | +8.30% | 10.9만 |
|---|
| 2026.01.02 | ₩4,704 | ₩4,811 | ₩4,501 | ₩4,650 | -1.14% | 3.3만 |
|---|
| 2025.12.31 | ₩4,918 | ₩4,993 | ₩3,859 | ₩4,276 | -13.04% | 9.1만 |
|---|
| 2025.12.30 | ₩5,367 | ₩5,677 | ₩4,928 | ₩4,971 | -7.37% | 4.1만 |
|---|
| 2025.12.29 | ₩5,880 | ₩6,104 | ₩5,452 | ₩5,474 | -6.91% | 2.9만 |
|---|
| 2025.12.26 | ₩6,414 | ₩6,414 | ₩5,987 | ₩6,094 | -5.00% | 1.4만 |
|---|
| 2025.12.24 | ₩6,201 | ₩6,682 | ₩6,201 | ₩6,382 | +2.93% | 8.9천 |
|---|
| 2025.12.23 | ₩6,639 | ₩6,682 | ₩6,201 | ₩6,222 | -6.28% | 2만 |
|---|
| 2025.12.22 | ₩6,372 | ₩7,163 | ₩6,372 | ₩6,842 | +7.38% | 2.7만 |
|---|
| 2025.12.19 | ₩6,917 | ₩6,917 | ₩6,179 | ₩6,179 | -10.66% | 1.8만 |
|---|
| 2025.12.18 | ₩6,190 | ₩6,682 | ₩6,008 | ₩6,340 | +2.42% | 3.1만 |
|---|
| 2025.12.17 | ₩6,821 | ₩7,163 | ₩5,987 | ₩6,040 | -11.44% | 6만 |
|---|
| 2025.12.16 | ₩7,473 | ₩7,516 | ₩6,789 | ₩6,789 | -9.16% | 2.4만 |
|---|
| 2025.12.15 | ₩7,174 | ₩7,697 | ₩7,056 | ₩7,291 | +1.64% | 1.9만 |
|---|
| 2025.12.12 | ₩8,125 | ₩8,125 | ₩7,163 | ₩7,398 | -8.95% | 3.1만 |
|---|
| 2025.12.11 | ₩6,810 | ₩8,146 | ₩6,628 | ₩7,548 | +10.83% | 7.9만 |
|---|
| 2025.12.10 | ₩7,665 | ₩7,879 | ₩6,275 | ₩6,414 | -16.32% | 9.2만 |
|---|
| 2025.12.09 | ₩7,804 | ₩8,692 | ₩7,590 | ₩7,751 | -0.68% | 7.1만 |
|---|
| 2025.12.08 | ₩8,446 | ₩8,553 | ₩7,719 | ₩7,815 | -7.47% | 4.6만 |
|---|
| 2025.12.05 | ₩9,408 | ₩9,408 | ₩7,911 | ₩8,029 | -14.66% | 7.4만 |
|---|
| 2025.12.04 | ₩9,119 | ₩9,825 | ₩8,766 | ₩9,376 | +2.81% | 12.3만 |
|---|
| 2025.12.03 | ₩9,087 | ₩9,162 | ₩8,553 | ₩9,012 | -0.82% | 3.5만 |
|---|
| 2025.12.02 | ₩9,376 | ₩9,376 | ₩8,136 | ₩8,670 | -7.53% | 4.7만 |
|---|
| 2025.12.01 | ₩9,408 | ₩9,921 | ₩8,660 | ₩8,660 | -7.95% | 4.8만 |
|---|
| 2025.11.28 | ₩10,049 | ₩10,156 | ₩9,846 | ₩10,092 | +0.43% | 9.6천 |
|---|
| 2025.11.26 | ₩10,220 | ₩10,477 | ₩9,942 | ₩10,039 | -1.78% | 5.6만 |
|---|
| 2025.11.25 | ₩10,167 | ₩10,477 | ₩9,857 | ₩10,220 | +0.53% | 2.7만 |
|---|
| 2025.11.24 | ₩9,836 | ₩10,477 | ₩9,258 | ₩10,113 | +2.83% | 5.4만 |
|---|
| 2025.11.21 | ₩10,263 | ₩10,434 | ₩9,109 | ₩9,408 | -8.33% | 4만 |
|---|
| 2025.11.20 | ₩10,905 | ₩11,332 | ₩9,664 | ₩9,664 | -11.37% | 3.8만 |
|---|
| 2025.11.19 | ₩11,439 | ₩11,546 | ₩10,691 | ₩10,691 | -6.54% | 2.6만 |
|---|
| 2025.11.18 | ₩11,118 | ₩11,600 | ₩10,530 | ₩11,439 | +2.88% | 10.6만 |
|---|
| 2025.11.17 | ₩12,294 | ₩12,294 | ₩10,798 | ₩11,439 | -6.96% | 11.7만 |
|---|
| 2025.11.14 | ₩10,798 | ₩11,974 | ₩10,798 | ₩11,760 | +8.91% | 6.6만 |
|---|
| 2025.11.13 | ₩12,401 | ₩12,829 | ₩11,065 | ₩11,225 | -9.48% | 12.3만 |
|---|
| 2025.11.12 | ₩11,225 | ₩12,882 | ₩11,118 | ₩12,508 | +11.43% | 15.8만 |
|---|
| 2025.11.11 | ₩10,691 | ₩11,760 | ₩10,263 | ₩11,760 | +10.00% | 9.3만 |
|---|
| 2025.11.10 | ₩11,118 | ₩11,225 | ₩9,996 | ₩10,156 | -8.65% | 10.6만 |
|---|
| 2025.11.07 | ₩11,332 | ₩11,332 | ₩10,424 | ₩11,012 | -2.83% | 9.2만 |
|---|
| 2025.11.06 | ₩11,332 | ₩11,760 | ₩11,118 | ₩11,439 | +0.94% | 8.6만 |
|---|
| 2025.11.05 | ₩10,370 | ₩11,653 | ₩10,370 | ₩11,439 | +10.31% | 6.1만 |
|---|
| 2025.11.04 | ₩10,402 | ₩11,332 | ₩9,408 | ₩10,584 | +1.75% | 16.5만 |
|---|
| 2025.11.03 | ₩12,722 | ₩12,936 | ₩10,691 | ₩10,851 | -14.71% | 36.1만 |
|---|
| 2025.10.31 | ₩12,829 | ₩12,829 | ₩12,241 | ₩12,401 | -3.33% | 6.2만 |
|---|
| 2025.10.30 | ₩12,134 | ₩12,829 | ₩11,546 | ₩12,829 | +5.73% | 13.3만 |
|---|
| 2025.10.29 | ₩12,401 | ₩13,470 | ₩11,974 | ₩12,401 | 0.00% | 13.2만 |
|---|
| 2025.10.28 | ₩12,294 | ₩12,669 | ₩11,546 | ₩12,508 | +1.74% | 20.4만 |
|---|
| 2025.10.27 | ₩12,722 | ₩12,829 | ₩11,546 | ₩12,508 | -1.68% | 9.5만 |
|---|
| 2025.10.24 | ₩13,257 | ₩13,364 | ₩11,867 | ₩12,081 | -8.87% | 10.2만 |
|---|
| 2025.10.23 | ₩12,081 | ₩13,470 | ₩12,081 | ₩13,364 | +10.62% | 15.1만 |
|---|
| 2025.10.22 | ₩11,546 | ₩12,455 | ₩11,332 | ₩12,188 | +5.56% | 15.4만 |
|---|
| 2025.10.21 | ₩12,188 | ₩12,615 | ₩11,332 | ₩11,760 | -3.51% | 12.7만 |
|---|
| 2025.10.20 | ₩11,439 | ₩12,401 | ₩11,332 | ₩12,081 | +5.61% | 16.8만 |
|---|
| 2025.10.17 | ₩12,294 | ₩12,294 | ₩10,798 | ₩11,012 | -10.43% | 16.9만 |
|---|
| 2025.10.16 | ₩12,401 | ₩12,936 | ₩11,546 | ₩12,188 | -1.72% | 27.7만 |
|---|
| 2025.10.15 | ₩13,043 | ₩13,470 | ₩11,439 | ₩11,974 | -8.20% | 344.5만 |
|---|
| 2025.10.14 | ₩13,150 | ₩13,470 | ₩10,370 | ₩10,798 | -17.89% | 23.7만 |
|---|
| 2025.10.13 | ₩9,622 | ₩14,433 | ₩8,766 | ₩13,257 | +37.78% | 184.9만 |
|---|
| 2025.10.10 | ₩22,023 | ₩26,053 | ₩22,023 | ₩25,658 | +16.50% | 5.7만 |
|---|