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 | ₩153 | ₩155 | -10.77% | 86만 |
| 2026.10.07 | ₩174 | ₩176 | ₩153 | ₩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 | ₩256 | ₩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 | ₩260 | ₩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 | ₩316 | +3.49% | 80.1만 |
|---|
| 2026.09.02 | ₩310 | ₩323 | ₩271 | ₩311 | +0.43% | 98.5만 |
|---|
| 2026.09.01 | ₩324 | ₩327 | ₩296 | ₩319 | -1.65% | 56.7만 |
|---|
| 2026.08.31 | ₩354 | ₩356 | ₩315 | ₩334 | -5.66% | 44.4만 |
|---|
| 2026.08.28 | ₩359 | ₩359 | ₩336 | ₩351 | -2.23% | 39.5만 |
|---|
| 2026.08.27 | ₩307 | ₩354 | ₩296 | ₩351 | +14.35% | 240.7만 |
|---|
| 2026.08.26 | ₩501 | ₩511 | ₩334 | ₩342 | -31.73% | 1429.4만 |
|---|
| 2026.08.25 | ₩626 | ₩626 | ₩507 | ₩515 | -17.70% | 58.3만 |
|---|
| 2026.08.24 | ₩611 | ₩683 | ₩593 | ₩602 | -1.53% | 88만 |
|---|
| 2026.08.21 | ₩647 | ₩667 | ₩607 | ₩617 | -4.74% | 25.3만 |
|---|
| 2026.08.20 | ₩614 | ₩663 | ₩571 | ₩615 | +0.22% | 18.9만 |
|---|
| 2026.08.19 | ₩658 | ₩721 | ₩549 | ₩583 | -11.36% | 37만 |
|---|
| 2026.08.18 | ₩675 | ₩690 | ₩654 | ₩659 | -2.37% | 5.4만 |
|---|
| 2026.08.17 | ₩734 | ₩734 | ₩670 | ₩675 | -8.00% | 6.5만 |
|---|
| 2026.08.14 | ₩674 | ₩713 | ₩635 | ₩713 | +5.74% | 3만 |
|---|
| 2026.08.13 | ₩706 | ₩721 | ₩635 | ₩654 | -7.37% | 10.6만 |
|---|
| 2026.08.12 | ₩695 | ₩706 | ₩627 | ₩687 | -1.15% | 7.6만 |
|---|
| 2026.08.11 | ₩662 | ₩694 | ₩654 | ₩669 | +1.01% | 8.1만 |
|---|
| 2026.08.10 | ₩714 | ₩739 | ₩654 | ₩659 | -7.66% | 26.2만 |
|---|
| 2026.08.07 | ₩781 | ₩800 | ₩694 | ₩730 | -6.50% | 13.3만 |
|---|
| 2026.08.06 | ₩854 | ₩864 | ₩747 | ₩761 | -10.94% | 20.4만 |
|---|
| 2026.08.05 | ₩842 | ₩961 | ₩804 | ₩830 | -1.43% | 14.9만 |
|---|
| 2026.08.04 | ₩909 | ₩924 | ₩816 | ₩852 | -6.31% | 32.7만 |
|---|
| 2026.08.03 | ₩909 | ₩1,000 | ₩861 | ₩937 | +3.08% | 12.2만 |
|---|
| 2026.07.31 | ₩921 | ₩932 | ₩868 | ₩890 | -3.33% | 13.6만 |
|---|
| 2026.07.30 | ₩1,173 | ₩1,201 | ₩814 | ₩842 | -28.21% | 41.4만 |
|---|
| 2026.07.29 | ₩1,264 | ₩1,328 | ₩1,028 | ₩1,097 | -13.20% | 12.7만 |
|---|
| 2026.07.28 | ₩1,228 | ₩1,295 | ₩1,135 | ₩1,264 | +2.93% | 32.6만 |
|---|
| 2026.07.27 | ₩1,243 | ₩1,248 | ₩1,068 | ₩1,205 | -3.01% | 47.4만 |
|---|
| 2026.07.24 | ₩1,615 | ₩1,615 | ₩641 | ₩1,228 | -23.97% | 290.5만 |
|---|
| 2026.07.23 | ₩1,428 | ₩1,655 | ₩1,315 | ₩1,602 | +12.15% | 29.4만 |
|---|
| 2026.07.22 | ₩1,495 | ₩1,535 | ₩1,335 | ₩1,348 | -9.82% | 21.9만 |
|---|
| 2026.07.21 | ₩1,722 | ₩1,855 | ₩1,482 | ₩1,535 | -10.85% | 28.1만 |
|---|
| 2026.07.20 | ₩1,602 | ₩1,855 | ₩1,455 | ₩1,722 | +7.50% | 19.6만 |
|---|
| 2026.07.17 | ₩1,335 | ₩1,588 | ₩1,335 | ₩1,535 | +15.00% | 28만 |
|---|
| 2026.07.16 | ₩1,308 | ₩1,442 | ₩1,135 | ₩1,402 | +7.14% | 44.4만 |
|---|
| 2026.07.15 | ₩1,615 | ₩1,615 | ₩1,215 | ₩1,348 | -16.53% | 94.5만 |
|---|
| 2026.07.14 | ₩1,615 | ₩2,509 | ₩1,615 | ₩1,735 | +7.44% | 1054.7만 |
|---|
| 2026.07.13 | ₩1,842 | ₩1,842 | ₩1,588 | ₩1,628 | -11.59% | 12.9만 |
|---|
| 2026.07.10 | ₩1,842 | ₩2,256 | ₩1,735 | ₩1,842 | 0.00% | 40.1만 |
|---|
| 2026.07.09 | ₩2,069 | ₩2,216 | ₩1,842 | ₩1,849 | -10.65% | 14.1만 |
|---|
| 2026.07.08 | ₩2,309 | ₩2,536 | ₩2,069 | ₩2,082 | -9.83% | 15.5만 |
|---|
| 2026.07.07 | ₩3,217 | ₩3,257 | ₩2,202 | ₩2,376 | -26.14% | 27.1만 |
|---|
| 2026.07.06 | ₩3,203 | ₩3,364 | ₩2,963 | ₩3,257 | +1.67% | 9.3만 |
|---|
| 2026.07.02 | ₩3,364 | ₩3,450 | ₩3,138 | ₩3,270 | -2.78% | 9.8만 |
|---|
| 2026.07.01 | ₩3,470 | ₩3,751 | ₩2,883 | ₩3,390 | -2.31% | 18.4만 |
|---|
| 2026.06.30 | ₩5,232 | ₩5,232 | ₩4,698 | ₩4,698 | -10.20% | 54.2만 |
|---|
| 2026.06.29 | ₩5,339 | ₩5,659 | ₩5,099 | ₩5,352 | +0.25% | 7만 |
|---|
| 2026.06.26 | ₩5,139 | ₩5,753 | ₩5,086 | ₩5,352 | +4.16% | 7만 |
|---|
| 2026.06.25 | ₩5,459 | ₩5,673 | ₩5,086 | ₩5,419 | -0.73% | 3.9만 |
|---|
| 2026.06.24 | ₩5,499 | ₩5,753 | ₩5,086 | ₩5,366 | -2.43% | 4.1만 |
|---|
| 2026.06.23 | ₩5,192 | ₩5,657 | ₩5,112 | ₩5,646 | +8.74% | 5.5만 |
|---|
| 2026.06.22 | ₩5,833 | ₩6,180 | ₩4,565 | ₩5,352 | -8.24% | 15만 |
|---|
| 2026.06.18 | ₩5,479 | ₩6,153 | ₩5,219 | ₩5,793 | +5.72% | 6.5만 |
|---|
| 2026.06.17 | ₩5,286 | ₩5,473 | ₩5,199 | ₩5,459 | +3.28% | 3.3만 |
|---|
| 2026.06.16 | ₩5,299 | ₩5,499 | ₩5,146 | ₩5,352 | +1.01% | 3.7만 |
|---|
| 2026.06.15 | ₩5,753 | ₩5,980 | ₩5,067 | ₩5,393 | -6.26% | 3.8만 |
|---|
| 2026.06.12 | ₩6,273 | ₩6,514 | ₩5,459 | ₩5,753 | -8.30% | 10.2만 |
|---|
| 2026.06.11 | ₩5,486 | ₩6,340 | ₩5,179 | ₩5,940 | +8.27% | 15.4만 |
|---|
| 2026.06.10 | ₩5,619 | ₩5,659 | ₩5,326 | ₩5,473 | -2.61% | 5.3만 |
|---|
| 2026.06.09 | ₩5,553 | ₩5,686 | ₩4,672 | ₩5,459 | -1.68% | 12.8만 |
|---|
| 2026.06.08 | ₩5,793 | ₩6,167 | ₩5,286 | ₩5,606 | -3.23% | 12.3만 |
|---|
| 2026.06.05 | ₩6,273 | ₩6,380 | ₩5,673 | ₩5,673 | -9.57% | 13.2만 |
|---|
| 2026.06.04 | ₩6,434 | ₩6,701 | ₩6,220 | ₩6,447 | +0.21% | 5.8만 |
|---|
| 2026.06.03 | ₩6,554 | ₩6,807 | ₩6,000 | ₩6,621 | +1.02% | 7.4만 |
|---|
| 2026.06.02 | ₩6,554 | ₩6,781 | ₩5,930 | ₩6,714 | +2.44% | 11만 |
|---|
| 2026.06.01 | ₩6,007 | ₩6,968 | ₩6,007 | ₩6,687 | +11.33% | 29.3만 |
|---|
| 2026.05.29 | ₩6,994 | ₩7,048 | ₩6,087 | ₩6,087 | -12.98% | 14.1만 |
|---|
| 2026.05.28 | ₩6,834 | ₩7,368 | ₩6,140 | ₩6,834 | 0.00% | 17.6만 |
|---|
| 2026.05.27 | ₩7,849 | ₩8,233 | ₩7,368 | ₩7,379 | -5.99% | 3.8만 |
|---|
| 2026.05.26 | ₩8,222 | ₩9,077 | ₩7,154 | ₩7,902 | -3.90% | 13.1만 |
|---|
| 2026.05.22 | ₩7,464 | ₩8,019 | ₩7,101 | ₩7,955 | +6.58% | 41.4만 |
|---|
| 2026.05.21 | ₩6,941 | ₩7,475 | ₩6,621 | ₩6,941 | 0.00% | 3.1만 |
|---|
| 2026.05.20 | ₩6,834 | ₩7,731 | ₩6,834 | ₩6,973 | +2.03% | 5.6만 |
|---|
| 2026.05.19 | ₩7,251 | ₩7,475 | ₩6,300 | ₩6,428 | -11.34% | 4.5만 |
|---|
| 2026.05.18 | ₩8,094 | ₩8,468 | ₩6,674 | ₩6,941 | -14.25% | 11.1만 |
|---|
| 2026.05.15 | ₩8,553 | ₩8,970 | ₩8,276 | ₩8,756 | +2.37% | 7.7만 |
|---|
| 2026.05.14 | ₩7,165 | ₩9,290 | ₩7,154 | ₩9,130 | +27.42% | 16.8만 |
|---|
| 2026.05.13 | ₩6,215 | ₩7,048 | ₩6,151 | ₩6,834 | +9.97% | 4.1만 |
|---|
| 2026.05.12 | ₩6,407 | ₩6,621 | ₩6,193 | ₩6,407 | 0.00% | 5.3만 |
|---|
| 2026.05.11 | ₩6,503 | ₩7,048 | ₩6,418 | ₩6,418 | -1.31% | 2.2만 |
|---|
| 2026.05.08 | ₩6,941 | ₩7,144 | ₩5,713 | ₩6,706 | -3.38% | 12.4만 |
|---|
| 2026.05.07 | ₩7,218 | ₩7,475 | ₩6,524 | ₩6,941 | -3.85% | 9.2만 |
|---|
| 2026.05.06 | ₩5,809 | ₩7,389 | ₩5,296 | ₩7,261 | +25.00% | 23.2만 |
|---|
| 2026.05.05 | ₩6,621 | ₩7,122 | ₩5,553 | ₩5,809 | -12.26% | 3.1만 |
|---|
| 2026.05.04 | ₩7,517 | ₩7,517 | ₩6,717 | ₩6,717 | -10.65% | 1.9만 |
|---|
| 2026.05.01 | ₩7,582 | ₩7,742 | ₩6,727 | ₩7,582 | 0.00% | 3.7만 |
|---|
| 2026.04.30 | ₩7,688 | ₩8,158 | ₩7,176 | ₩7,485 | -2.64% | 2.3만 |
|---|
| 2026.04.29 | ₩8,436 | ₩8,436 | ₩7,261 | ₩7,517 | -10.89% | 3.2만 |
|---|
| 2026.04.28 | ₩7,646 | ₩8,201 | ₩7,571 | ₩8,201 | +7.26% | 13.4만 |
|---|
| 2026.04.27 | ₩8,062 | ₩8,436 | ₩7,571 | ₩7,656 | -5.03% | 3.8만 |
|---|
| 2026.04.24 | ₩7,795 | ₩8,009 | ₩7,283 | ₩7,955 | +2.05% | 13.3만 |
|---|
| 2026.04.23 | ₩7,870 | ₩8,222 | ₩7,251 | ₩7,795 | -0.95% | 10.8만 |
|---|
| 2026.04.22 | ₩7,517 | ₩7,902 | ₩5,916 | ₩7,795 | +3.69% | 7.5만 |
|---|
| 2026.04.21 | ₩7,475 | ₩8,649 | ₩7,058 | ₩7,368 | -1.43% | 9.7만 |
|---|
| 2026.04.20 | ₩7,475 | ₩7,902 | ₩6,631 | ₩6,930 | -7.29% | 6.3만 |
|---|
| 2026.04.17 | ₩7,229 | ₩8,756 | ₩6,941 | ₩7,582 | +4.87% | 38.1만 |
|---|
| 2026.04.16 | ₩5,563 | ₩6,567 | ₩5,446 | ₩6,503 | +16.89% | 16.8만 |
|---|
| 2026.04.15 | ₩5,008 | ₩5,649 | ₩4,912 | ₩5,489 | +9.59% | 9.2만 |
|---|
| 2026.04.14 | ₩5,563 | ₩5,659 | ₩4,752 | ₩5,083 | -8.64% | 5.5만 |
|---|
| 2026.04.13 | ₩4,933 | ₩6,033 | ₩4,592 | ₩5,659 | +14.72% | 11.9만 |
|---|
| 2026.04.10 | ₩4,282 | ₩5,083 | ₩4,079 | ₩4,912 | +14.71% | 14.2만 |
|---|
| 2026.04.09 | ₩4,250 | ₩4,485 | ₩3,673 | ₩3,994 | -6.03% | 9.8만 |
|---|
| 2026.04.08 | ₩5,339 | ₩5,403 | ₩3,695 | ₩4,485 | -16.00% | 52.3만 |
|---|
| 2026.04.07 | ₩4,944 | ₩5,553 | ₩4,517 | ₩5,019 | +1.51% | 48.8만 |
|---|
| 2026.04.06 | ₩4,271 | ₩4,677 | ₩3,545 | ₩4,496 | +5.25% | 62.5만 |
|---|
| 2026.04.02 | ₩3,289 | ₩4,165 | ₩3,203 | ₩3,940 | +19.81% | 13.8만 |
|---|
| 2026.04.01 | ₩2,979 | ₩3,567 | ₩2,937 | ₩3,289 | +10.39% | 28.4만 |
|---|
| 2026.03.31 | ₩2,680 | ₩2,937 | ₩2,680 | ₩2,851 | +6.37% | 1.6만 |
|---|
| 2026.03.30 | ₩3,043 | ₩3,043 | ₩2,627 | ₩2,638 | -13.33% | 5.9만 |
|---|
| 2026.03.27 | ₩3,171 | ₩3,171 | ₩2,798 | ₩2,937 | -7.41% | 9.4만 |
|---|
| 2026.03.26 | ₩2,787 | ₩3,417 | ₩2,734 | ₩3,043 | +9.20% | 29.1만 |
|---|
| 2026.03.25 | ₩2,563 | ₩3,097 | ₩2,563 | ₩2,937 | +14.58% | 6.2만 |
|---|
| 2026.03.24 | ₩2,691 | ₩2,691 | ₩2,563 | ₩2,680 | -0.40% | 9.4천 |
|---|
| 2026.03.23 | ₩2,755 | ₩2,755 | ₩2,509 | ₩2,723 | -1.16% | 2.6만 |
|---|
| 2026.03.20 | ₩2,787 | ₩2,787 | ₩2,264 | ₩2,488 | -10.73% | 6.5만 |
|---|
| 2026.03.19 | ₩2,776 | ₩2,937 | ₩2,541 | ₩2,584 | -6.92% | 2.4만 |
|---|
| 2026.03.18 | ₩2,819 | ₩2,862 | ₩2,670 | ₩2,851 | +1.14% | 2만 |
|---|
| 2026.03.17 | ₩2,990 | ₩3,086 | ₩2,808 | ₩2,819 | -5.71% | 1.9만 |
|---|
| 2026.03.16 | ₩2,969 | ₩3,097 | ₩2,776 | ₩2,958 | -0.36% | 4.2만 |
|---|
| 2026.03.13 | ₩2,755 | ₩3,097 | ₩2,680 | ₩2,830 | +2.71% | 5.6만 |
|---|
| 2026.03.12 | ₩2,595 | ₩2,830 | ₩2,595 | ₩2,627 | +1.23% | 5.2만 |
|---|
| 2026.03.11 | ₩2,830 | ₩2,883 | ₩2,584 | ₩2,584 | -8.68% | 2.8만 |
|---|
| 2026.03.10 | ₩2,862 | ₩2,883 | ₩2,573 | ₩2,573 | -10.07% | 1.8만 |
|---|
| 2026.03.09 | ₩2,659 | ₩2,872 | ₩2,616 | ₩2,723 | +2.41% | 2.2만 |
|---|
| 2026.03.06 | ₩2,648 | ₩2,712 | ₩2,563 | ₩2,563 | -3.23% | 2.2만 |
|---|
| 2026.03.05 | ₩2,723 | ₩2,830 | ₩2,488 | ₩2,670 | -1.96% | 1.3만 |
|---|
| 2026.03.04 | ₩2,552 | ₩2,776 | ₩2,509 | ₩2,755 | +7.95% | 2.8만 |
|---|
| 2026.03.03 | ₩2,531 | ₩2,584 | ₩2,349 | ₩2,435 | -3.80% | 5.7만 |
|---|
| 2026.03.02 | ₩2,979 | ₩2,979 | ₩2,381 | ₩2,584 | -13.26% | 8.9만 |
|---|
| 2026.02.27 | ₩2,734 | ₩3,097 | ₩2,584 | ₩2,990 | +9.37% | 14.3만 |
|---|
| 2026.02.26 | ₩2,883 | ₩3,043 | ₩2,670 | ₩2,734 | -5.19% | 6.5만 |
|---|
| 2026.02.25 | ₩2,798 | ₩3,065 | ₩2,734 | ₩2,872 | +2.67% | 3.4만 |
|---|
| 2026.02.24 | ₩2,851 | ₩3,033 | ₩2,680 | ₩2,723 | -4.49% | 4.9만 |
|---|
| 2026.02.23 | ₩2,894 | ₩3,129 | ₩2,766 | ₩2,883 | -0.37% | 3만 |
|---|
| 2026.02.20 | ₩3,545 | ₩3,545 | ₩2,830 | ₩3,171 | -10.54% | 2.4만 |
|---|
| 2026.02.19 | ₩3,268 | ₩3,470 | ₩2,808 | ₩3,470 | +6.21% | 3.9만 |
|---|
| 2026.02.18 | ₩3,150 | ₩3,203 | ₩3,043 | ₩3,203 | +1.69% | 1.2만 |
|---|
| 2026.02.17 | ₩3,737 | ₩3,833 | ₩3,043 | ₩3,043 | -18.57% | 3.3만 |
|---|
| 2026.02.13 | ₩3,588 | ₩3,737 | ₩3,321 | ₩3,673 | +2.38% | 2.4만 |
|---|
| 2026.02.12 | ₩4,058 | ₩4,165 | ₩3,534 | ₩3,534 | -12.89% | 2.3만 |
|---|
| 2026.02.11 | ₩4,165 | ₩4,250 | ₩4,004 | ₩4,004 | -3.85% | 6.6천 |
|---|
| 2026.02.10 | ₩4,165 | ₩4,271 | ₩4,036 | ₩4,186 | +0.51% | 5.7천 |
|---|
| 2026.02.09 | ₩3,994 | ₩4,271 | ₩3,962 | ₩3,972 | -0.53% | 1만 |
|---|
| 2026.02.06 | ₩4,335 | ₩4,517 | ₩3,951 | ₩3,983 | -8.13% | 2.1만 |
|---|
| 2026.02.05 | ₩4,090 | ₩4,496 | ₩3,962 | ₩3,962 | -3.13% | 5.7천 |
|---|
| 2026.02.04 | ₩4,496 | ₩4,741 | ₩3,962 | ₩4,271 | -4.99% | 2.8만 |
|---|
| 2026.02.03 | ₩4,666 | ₩4,698 | ₩4,421 | ₩4,528 | -2.97% | 9.9천 |
|---|
| 2026.02.02 | ₩4,421 | ₩4,976 | ₩4,421 | ₩4,752 | +7.49% | 2.9만 |
|---|
| 2026.01.30 | ₩4,271 | ₩4,848 | ₩4,271 | ₩4,581 | +7.25% | 3.3만 |
|---|
| 2026.01.29 | ₩4,592 | ₩4,773 | ₩4,357 | ₩4,442 | -3.26% | 1.7만 |
|---|
| 2026.01.28 | ₩4,528 | ₩4,912 | ₩4,528 | ₩4,709 | +4.01% | 7.9천 |
|---|
| 2026.01.27 | ₩4,410 | ₩4,891 | ₩4,378 | ₩4,773 | +8.23% | 1.5만 |
|---|
| 2026.01.26 | ₩4,805 | ₩4,805 | ₩4,517 | ₩4,538 | -5.56% | 1.2만 |
|---|
| 2026.01.23 | ₩5,115 | ₩5,179 | ₩4,709 | ₩4,805 | -6.05% | 2만 |
|---|
| 2026.01.22 | ₩4,645 | ₩5,168 | ₩4,645 | ₩5,019 | +8.05% | 2.3만 |
|---|
| 2026.01.21 | ₩4,325 | ₩4,677 | ₩4,271 | ₩4,645 | +7.41% | 1.8만 |
|---|
| 2026.01.20 | ₩5,061 | ₩5,061 | ₩4,282 | ₩4,335 | -14.35% | 3.4만 |
|---|
| 2026.01.16 | ₩4,805 | ₩5,232 | ₩4,431 | ₩5,040 | +4.89% | 3.6만 |
|---|
| 2026.01.15 | ₩5,339 | ₩5,339 | ₩4,720 | ₩4,912 | -8.00% | 3.5만 |
|---|
| 2026.01.14 | ₩5,275 | ₩5,553 | ₩5,232 | ₩5,457 | +3.44% | 3.1만 |
|---|
| 2026.01.13 | ₩5,425 | ₩5,681 | ₩5,211 | ₩5,339 | -1.57% | 2.6만 |
|---|
| 2026.01.12 | ₩5,873 | ₩5,873 | ₩5,563 | ₩5,692 | -3.09% | 2.1만 |
|---|
| 2026.01.09 | ₩5,638 | ₩5,873 | ₩5,478 | ₩5,873 | +4.17% | 3.1만 |
|---|
| 2026.01.08 | ₩5,638 | ₩5,873 | ₩5,254 | ₩5,713 | +1.33% | 2.4만 |
|---|
| 2026.01.07 | ₩5,414 | ₩5,873 | ₩5,158 | ₩5,595 | +3.35% | 4.8만 |
|---|
| 2026.01.06 | ₩5,499 | ₩5,553 | ₩4,976 | ₩5,478 | -0.39% | 5만 |
|---|
| 2026.01.05 | ₩5,019 | ₩5,820 | ₩4,965 | ₩5,435 | +8.30% | 10.9만 |
|---|
| 2026.01.02 | ₩4,698 | ₩4,805 | ₩4,496 | ₩4,645 | -1.14% | 3.3만 |
|---|
| 2025.12.31 | ₩4,912 | ₩4,987 | ₩3,855 | ₩4,271 | -13.04% | 9.1만 |
|---|
| 2025.12.30 | ₩5,360 | ₩5,670 | ₩4,923 | ₩4,965 | -7.37% | 4.1만 |
|---|
| 2025.12.29 | ₩5,873 | ₩6,097 | ₩5,446 | ₩5,467 | -6.91% | 2.9만 |
|---|
| 2025.12.26 | ₩6,407 | ₩6,407 | ₩5,980 | ₩6,087 | -5.00% | 1.4만 |
|---|
| 2025.12.24 | ₩6,193 | ₩6,674 | ₩6,193 | ₩6,375 | +2.93% | 8.9천 |
|---|
| 2025.12.23 | ₩6,631 | ₩6,674 | ₩6,193 | ₩6,215 | -6.28% | 2만 |
|---|
| 2025.12.22 | ₩6,364 | ₩7,154 | ₩6,364 | ₩6,834 | +7.38% | 2.7만 |
|---|
| 2025.12.19 | ₩6,909 | ₩6,909 | ₩6,172 | ₩6,172 | -10.66% | 1.8만 |
|---|
| 2025.12.18 | ₩6,183 | ₩6,674 | ₩6,001 | ₩6,332 | +2.42% | 3.1만 |
|---|
| 2025.12.17 | ₩6,813 | ₩7,154 | ₩5,980 | ₩6,033 | -11.44% | 6만 |
|---|
| 2025.12.16 | ₩7,464 | ₩7,507 | ₩6,781 | ₩6,781 | -9.16% | 2.4만 |
|---|
| 2025.12.15 | ₩7,165 | ₩7,688 | ₩7,048 | ₩7,283 | +1.64% | 1.9만 |
|---|
| 2025.12.12 | ₩8,115 | ₩8,115 | ₩7,154 | ₩7,389 | -8.95% | 3.1만 |
|---|
| 2025.12.11 | ₩6,802 | ₩8,137 | ₩6,621 | ₩7,539 | +10.83% | 7.9만 |
|---|
| 2025.12.10 | ₩7,656 | ₩7,870 | ₩6,268 | ₩6,407 | -16.32% | 9.2만 |
|---|
| 2025.12.09 | ₩7,795 | ₩8,681 | ₩7,582 | ₩7,742 | -0.68% | 7.1만 |
|---|
| 2025.12.08 | ₩8,436 | ₩8,543 | ₩7,710 | ₩7,806 | -7.47% | 4.6만 |
|---|
| 2025.12.05 | ₩9,397 | ₩9,397 | ₩7,902 | ₩8,019 | -14.66% | 7.4만 |
|---|
| 2025.12.04 | ₩9,109 | ₩9,813 | ₩8,756 | ₩9,365 | +2.81% | 12.3만 |
|---|
| 2025.12.03 | ₩9,077 | ₩9,151 | ₩8,543 | ₩9,002 | -0.82% | 3.5만 |
|---|
| 2025.12.02 | ₩9,365 | ₩9,365 | ₩8,126 | ₩8,660 | -7.53% | 4.7만 |
|---|
| 2025.12.01 | ₩9,397 | ₩9,909 | ₩8,649 | ₩8,649 | -7.95% | 4.8만 |
|---|
| 2025.11.28 | ₩10,038 | ₩10,144 | ₩9,835 | ₩10,080 | +0.43% | 9.6천 |
|---|
| 2025.11.26 | ₩10,208 | ₩10,465 | ₩9,931 | ₩10,027 | -1.78% | 5.6만 |
|---|
| 2025.11.25 | ₩10,155 | ₩10,465 | ₩9,845 | ₩10,208 | +0.53% | 2.7만 |
|---|
| 2025.11.24 | ₩9,824 | ₩10,465 | ₩9,247 | ₩10,102 | +2.83% | 5.4만 |
|---|
| 2025.11.21 | ₩10,251 | ₩10,422 | ₩9,098 | ₩9,397 | -8.33% | 4만 |
|---|
| 2025.11.20 | ₩10,892 | ₩11,319 | ₩9,653 | ₩9,653 | -11.37% | 3.8만 |
|---|
| 2025.11.19 | ₩11,426 | ₩11,532 | ₩10,678 | ₩10,678 | -6.54% | 2.6만 |
|---|
| 2025.11.18 | ₩11,105 | ₩11,586 | ₩10,518 | ₩11,426 | +2.88% | 10.6만 |
|---|
| 2025.11.17 | ₩12,280 | ₩12,280 | ₩10,785 | ₩11,426 | -6.96% | 11.7만 |
|---|
| 2025.11.14 | ₩10,785 | ₩11,960 | ₩10,785 | ₩11,746 | +8.91% | 6.6만 |
|---|
| 2025.11.13 | ₩12,387 | ₩12,814 | ₩11,052 | ₩11,212 | -9.48% | 12.3만 |
|---|
| 2025.11.12 | ₩11,212 | ₩12,867 | ₩11,105 | ₩12,494 | +11.43% | 15.8만 |
|---|
| 2025.11.11 | ₩10,678 | ₩11,746 | ₩10,251 | ₩11,746 | +10.00% | 9.3만 |
|---|
| 2025.11.10 | ₩11,105 | ₩11,212 | ₩9,984 | ₩10,144 | -8.65% | 10.6만 |
|---|
| 2025.11.07 | ₩11,319 | ₩11,319 | ₩10,411 | ₩10,999 | -2.83% | 9.2만 |
|---|
| 2025.11.06 | ₩11,319 | ₩11,746 | ₩11,105 | ₩11,426 | +0.94% | 8.6만 |
|---|
| 2025.11.05 | ₩10,358 | ₩11,639 | ₩10,358 | ₩11,426 | +10.31% | 6.1만 |
|---|
| 2025.11.04 | ₩10,390 | ₩11,319 | ₩9,397 | ₩10,571 | +1.75% | 16.5만 |
|---|
| 2025.11.03 | ₩12,707 | ₩12,921 | ₩10,678 | ₩10,838 | -14.71% | 36.1만 |
|---|
| 2025.10.31 | ₩12,814 | ₩12,814 | ₩12,227 | ₩12,387 | -3.33% | 6.2만 |
|---|
| 2025.10.30 | ₩12,120 | ₩12,814 | ₩11,532 | ₩12,814 | +5.73% | 13.3만 |
|---|
| 2025.10.29 | ₩12,387 | ₩13,455 | ₩11,960 | ₩12,387 | 0.00% | 13.2만 |
|---|
| 2025.10.28 | ₩12,280 | ₩12,654 | ₩11,532 | ₩12,494 | +1.74% | 20.4만 |
|---|
| 2025.10.27 | ₩12,707 | ₩12,814 | ₩11,532 | ₩12,494 | -1.68% | 9.5만 |
|---|
| 2025.10.24 | ₩13,241 | ₩13,348 | ₩11,853 | ₩12,066 | -8.87% | 10.2만 |
|---|
| 2025.10.23 | ₩12,066 | ₩13,455 | ₩12,066 | ₩13,348 | +10.62% | 15.1만 |
|---|
| 2025.10.22 | ₩11,532 | ₩12,440 | ₩11,319 | ₩12,173 | +5.56% | 15.4만 |
|---|
| 2025.10.21 | ₩12,173 | ₩12,600 | ₩11,319 | ₩11,746 | -3.51% | 12.7만 |
|---|
| 2025.10.20 | ₩11,426 | ₩12,387 | ₩11,319 | ₩12,066 | +5.61% | 16.8만 |
|---|
| 2025.10.17 | ₩12,280 | ₩12,280 | ₩10,785 | ₩10,999 | -10.43% | 16.9만 |
|---|
| 2025.10.16 | ₩12,387 | ₩12,921 | ₩11,532 | ₩12,173 | -1.72% | 27.7만 |
|---|
| 2025.10.15 | ₩13,027 | ₩13,455 | ₩11,426 | ₩11,960 | -8.20% | 344.5만 |
|---|
| 2025.10.14 | ₩13,134 | ₩13,455 | ₩10,358 | ₩10,785 | -17.89% | 23.7만 |
|---|
| 2025.10.13 | ₩9,610 | ₩14,416 | ₩8,756 | ₩13,241 | +37.78% | 184.9만 |
|---|
| 2025.10.10 | ₩21,997 | ₩26,023 | ₩21,997 | ₩25,628 | +16.50% | 5.7만 |
|---|