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 | ₩173 | ₩173 | ₩153 | ₩155 | -10.77% | 86만 |
| 2026.10.07 | ₩173 | ₩176 | ₩153 | ₩171 | -1.54% | 105.2만 |
| 2026.10.06 | ₩179 | ₩187 | ₩175 | ₩176 | -1.49% | 194.3만 |
| 2026.10.05 | ₩181 | ₩193 | ₩181 | ₩183 | +0.74% | 190.6만 |
| 2026.10.02 | ₩200 | ₩215 | ₩183 | ₩193 | -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.
| ₩213 |
| -1.23% |
| 32.2만 |
| 2026.09.29 | ₩216 | ₩241 | ₩207 | ₩221 | +2.47% | 64.7만 |
|---|
| 2026.09.28 | ₩232 | ₩256 | ₩213 | ₩223 | -4.02% | 35.9만 |
|---|
| 2026.09.25 | ₩227 | ₩232 | ₩213 | ₩227 | 0.00% | 31.7만 |
|---|
| 2026.09.24 | ₩227 | ₩235 | ₩217 | ₩227 | 0.00% | 32.1만 |
|---|
| 2026.09.23 | ₩251 | ₩252 | ₩220 | ₩233 | -6.91% | 153.3만 |
|---|
| 2026.09.22 | ₩249 | ₩249 | ₩220 | ₩227 | -9.09% | 62만 |
|---|
| 2026.09.21 | ₩237 | ₩241 | ₩211 | ₩237 | 0.00% | 104.6만 |
|---|
| 2026.09.18 | ₩237 | ₩240 | ₩203 | ₩227 | -4.49% | 202.6만 |
|---|
| 2026.09.17 | ₩253 | ₩274 | ₩219 | ₩229 | -9.47% | 245.9만 |
|---|
| 2026.09.16 | ₩235 | ₩252 | ₩228 | ₩247 | +5.11% | 51.5만 |
|---|
| 2026.09.15 | ₩253 | ₩253 | ₩221 | ₩229 | -9.47% | 54.3만 |
|---|
| 2026.09.14 | ₩260 | ₩267 | ₩244 | ₩244 | -6.15% | 71.8만 |
|---|
| 2026.09.11 | ₩261 | ₩267 | ₩247 | ₩255 | -2.55% | 42.6만 |
|---|
| 2026.09.10 | ₩252 | ₩267 | ₩240 | ₩248 | -1.59% | 50.2만 |
|---|
| 2026.09.09 | ₩267 | ₩267 | ₩239 | ₩249 | -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 | ₩500 | ₩511 | ₩334 | ₩342 | -31.73% | 1429.4만 |
|---|
| 2026.08.25 | ₩626 | ₩626 | ₩507 | ₩515 | -17.70% | 58.3만 |
|---|
| 2026.08.24 | ₩611 | ₩683 | ₩592 | ₩602 | -1.53% | 88만 |
|---|
| 2026.08.21 | ₩647 | ₩667 | ₩607 | ₩616 | -4.74% | 25.3만 |
|---|
| 2026.08.20 | ₩614 | ₩663 | ₩571 | ₩615 | +0.22% | 18.9만 |
|---|
| 2026.08.19 | ₩658 | ₩720 | ₩548 | ₩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 | ₩712 | ₩635 | ₩712 | +5.74% | 3만 |
|---|
| 2026.08.13 | ₩706 | ₩720 | ₩635 | ₩654 | -7.37% | 10.6만 |
|---|
| 2026.08.12 | ₩695 | ₩706 | ₩627 | ₩687 | -1.15% | 7.6만 |
|---|
| 2026.08.11 | ₩662 | ₩694 | ₩654 | ₩668 | +1.01% | 8.1만 |
|---|
| 2026.08.10 | ₩714 | ₩739 | ₩654 | ₩659 | -7.66% | 26.2만 |
|---|
| 2026.08.07 | ₩780 | ₩799 | ₩694 | ₩730 | -6.50% | 13.3만 |
|---|
| 2026.08.06 | ₩854 | ₩863 | ₩747 | ₩760 | -10.94% | 20.4만 |
|---|
| 2026.08.05 | ₩842 | ₩961 | ₩803 | ₩830 | -1.43% | 14.9만 |
|---|
| 2026.08.04 | ₩909 | ₩923 | ₩815 | ₩851 | -6.31% | 32.7만 |
|---|
| 2026.08.03 | ₩909 | ₩999 | ₩861 | ₩937 | +3.08% | 12.2만 |
|---|
| 2026.07.31 | ₩921 | ₩931 | ₩867 | ₩890 | -3.33% | 13.6만 |
|---|
| 2026.07.30 | ₩1,173 | ₩1,201 | ₩814 | ₩842 | -28.21% | 41.4만 |
|---|
| 2026.07.29 | ₩1,263 | ₩1,328 | ₩1,027 | ₩1,097 | -13.20% | 12.7만 |
|---|
| 2026.07.28 | ₩1,227 | ₩1,294 | ₩1,134 | ₩1,263 | +2.93% | 32.6만 |
|---|
| 2026.07.27 | ₩1,242 | ₩1,247 | ₩1,067 | ₩1,205 | -3.01% | 47.4만 |
|---|
| 2026.07.24 | ₩1,614 | ₩1,614 | ₩640 | ₩1,227 | -23.97% | 290.5만 |
|---|
| 2026.07.23 | ₩1,428 | ₩1,654 | ₩1,314 | ₩1,601 | +12.15% | 29.4만 |
|---|
| 2026.07.22 | ₩1,494 | ₩1,534 | ₩1,334 | ₩1,348 | -9.82% | 21.9만 |
|---|
| 2026.07.21 | ₩1,721 | ₩1,855 | ₩1,481 | ₩1,534 | -10.85% | 28.1만 |
|---|
| 2026.07.20 | ₩1,601 | ₩1,855 | ₩1,454 | ₩1,721 | +7.50% | 19.6만 |
|---|
| 2026.07.17 | ₩1,334 | ₩1,588 | ₩1,334 | ₩1,534 | +15.00% | 28만 |
|---|
| 2026.07.16 | ₩1,307 | ₩1,441 | ₩1,134 | ₩1,401 | +7.14% | 44.4만 |
|---|
| 2026.07.15 | ₩1,614 | ₩1,614 | ₩1,214 | ₩1,348 | -16.53% | 94.5만 |
|---|
| 2026.07.14 | ₩1,614 | ₩2,508 | ₩1,614 | ₩1,734 | +7.44% | 1054.7만 |
|---|
| 2026.07.13 | ₩1,841 | ₩1,841 | ₩1,588 | ₩1,628 | -11.59% | 12.9만 |
|---|
| 2026.07.10 | ₩1,841 | ₩2,255 | ₩1,734 | ₩1,841 | 0.00% | 40.1만 |
|---|
| 2026.07.09 | ₩2,068 | ₩2,215 | ₩1,841 | ₩1,848 | -10.65% | 14.1만 |
|---|
| 2026.07.08 | ₩2,308 | ₩2,535 | ₩2,068 | ₩2,081 | -9.83% | 15.5만 |
|---|
| 2026.07.07 | ₩3,215 | ₩3,255 | ₩2,201 | ₩2,375 | -26.14% | 27.1만 |
|---|
| 2026.07.06 | ₩3,202 | ₩3,362 | ₩2,962 | ₩3,255 | +1.67% | 9.3만 |
|---|
| 2026.07.02 | ₩3,362 | ₩3,449 | ₩3,137 | ₩3,269 | -2.78% | 9.8만 |
|---|
| 2026.07.01 | ₩3,469 | ₩3,749 | ₩2,882 | ₩3,389 | -2.31% | 18.4만 |
|---|
| 2026.06.30 | ₩5,230 | ₩5,230 | ₩4,696 | ₩4,696 | -10.20% | 54.2만 |
|---|
| 2026.06.29 | ₩5,337 | ₩5,657 | ₩5,097 | ₩5,350 | +0.25% | 7만 |
|---|
| 2026.06.26 | ₩5,137 | ₩5,750 | ₩5,083 | ₩5,350 | +4.16% | 7만 |
|---|
| 2026.06.25 | ₩5,457 | ₩5,670 | ₩5,083 | ₩5,417 | -0.73% | 3.9만 |
|---|
| 2026.06.24 | ₩5,497 | ₩5,750 | ₩5,083 | ₩5,363 | -2.43% | 4.1만 |
|---|
| 2026.06.23 | ₩5,190 | ₩5,654 | ₩5,110 | ₩5,644 | +8.74% | 5.5만 |
|---|
| 2026.06.22 | ₩5,830 | ₩6,177 | ₩4,563 | ₩5,350 | -8.24% | 15만 |
|---|
| 2026.06.18 | ₩5,477 | ₩6,151 | ₩5,217 | ₩5,790 | +5.72% | 6.5만 |
|---|
| 2026.06.17 | ₩5,283 | ₩5,470 | ₩5,197 | ₩5,457 | +3.28% | 3.3만 |
|---|
| 2026.06.16 | ₩5,297 | ₩5,497 | ₩5,143 | ₩5,350 | +1.01% | 3.7만 |
|---|
| 2026.06.15 | ₩5,750 | ₩5,977 | ₩5,065 | ₩5,390 | -6.26% | 3.8만 |
|---|
| 2026.06.12 | ₩6,271 | ₩6,511 | ₩5,457 | ₩5,750 | -8.30% | 10.2만 |
|---|
| 2026.06.11 | ₩5,483 | ₩6,337 | ₩5,177 | ₩5,937 | +8.27% | 15.4만 |
|---|
| 2026.06.10 | ₩5,617 | ₩5,657 | ₩5,323 | ₩5,470 | -2.61% | 5.3만 |
|---|
| 2026.06.09 | ₩5,550 | ₩5,684 | ₩4,670 | ₩5,457 | -1.68% | 12.8만 |
|---|
| 2026.06.08 | ₩5,790 | ₩6,164 | ₩5,283 | ₩5,604 | -3.23% | 12.3만 |
|---|
| 2026.06.05 | ₩6,271 | ₩6,377 | ₩5,670 | ₩5,670 | -9.57% | 13.2만 |
|---|
| 2026.06.04 | ₩6,431 | ₩6,698 | ₩6,217 | ₩6,444 | +0.21% | 5.8만 |
|---|
| 2026.06.03 | ₩6,551 | ₩6,804 | ₩5,997 | ₩6,618 | +1.02% | 7.4만 |
|---|
| 2026.06.02 | ₩6,551 | ₩6,778 | ₩5,928 | ₩6,711 | +2.44% | 11만 |
|---|
| 2026.06.01 | ₩6,004 | ₩6,964 | ₩6,004 | ₩6,684 | +11.33% | 29.3만 |
|---|
| 2026.05.29 | ₩6,991 | ₩7,044 | ₩6,084 | ₩6,084 | -12.98% | 14.1만 |
|---|
| 2026.05.28 | ₩6,831 | ₩7,365 | ₩6,137 | ₩6,831 | 0.00% | 17.6만 |
|---|
| 2026.05.27 | ₩7,845 | ₩8,229 | ₩7,365 | ₩7,375 | -5.99% | 3.8만 |
|---|
| 2026.05.26 | ₩8,219 | ₩9,072 | ₩7,151 | ₩7,898 | -3.90% | 13.1만 |
|---|
| 2026.05.22 | ₩7,461 | ₩8,016 | ₩7,098 | ₩7,952 | +6.58% | 41.4만 |
|---|
| 2026.05.21 | ₩6,938 | ₩7,471 | ₩6,618 | ₩6,938 | 0.00% | 3.1만 |
|---|
| 2026.05.20 | ₩6,831 | ₩7,728 | ₩6,831 | ₩6,970 | +2.03% | 5.6만 |
|---|
| 2026.05.19 | ₩7,247 | ₩7,471 | ₩6,297 | ₩6,425 | -11.34% | 4.5만 |
|---|
| 2026.05.18 | ₩8,090 | ₩8,464 | ₩6,671 | ₩6,938 | -14.25% | 11.1만 |
|---|
| 2026.05.15 | ₩8,549 | ₩8,966 | ₩8,272 | ₩8,752 | +2.37% | 7.7만 |
|---|
| 2026.05.14 | ₩7,162 | ₩9,286 | ₩7,151 | ₩9,126 | +27.42% | 16.8만 |
|---|
| 2026.05.13 | ₩6,212 | ₩7,044 | ₩6,148 | ₩6,831 | +9.97% | 4.1만 |
|---|
| 2026.05.12 | ₩6,404 | ₩6,618 | ₩6,191 | ₩6,404 | 0.00% | 5.3만 |
|---|
| 2026.05.11 | ₩6,500 | ₩7,044 | ₩6,415 | ₩6,415 | -1.31% | 2.2만 |
|---|
| 2026.05.08 | ₩6,938 | ₩7,141 | ₩5,710 | ₩6,703 | -3.38% | 12.4만 |
|---|
| 2026.05.07 | ₩7,215 | ₩7,471 | ₩6,521 | ₩6,938 | -3.85% | 9.2만 |
|---|
| 2026.05.06 | ₩5,806 | ₩7,386 | ₩5,294 | ₩7,258 | +25.00% | 23.2만 |
|---|
| 2026.05.05 | ₩6,618 | ₩7,119 | ₩5,550 | ₩5,806 | -12.26% | 3.1만 |
|---|
| 2026.05.04 | ₩7,514 | ₩7,514 | ₩6,714 | ₩6,714 | -10.65% | 1.9만 |
|---|
| 2026.05.01 | ₩7,578 | ₩7,738 | ₩6,724 | ₩7,578 | 0.00% | 3.7만 |
|---|
| 2026.04.30 | ₩7,685 | ₩8,155 | ₩7,173 | ₩7,482 | -2.64% | 2.3만 |
|---|
| 2026.04.29 | ₩8,432 | ₩8,432 | ₩7,258 | ₩7,514 | -10.89% | 3.2만 |
|---|
| 2026.04.28 | ₩7,642 | ₩8,197 | ₩7,567 | ₩8,197 | +7.26% | 13.4만 |
|---|
| 2026.04.27 | ₩8,058 | ₩8,432 | ₩7,567 | ₩7,653 | -5.03% | 3.8만 |
|---|
| 2026.04.24 | ₩7,792 | ₩8,005 | ₩7,279 | ₩7,952 | +2.05% | 13.3만 |
|---|
| 2026.04.23 | ₩7,866 | ₩8,219 | ₩7,247 | ₩7,792 | -0.95% | 10.8만 |
|---|
| 2026.04.22 | ₩7,514 | ₩7,898 | ₩5,913 | ₩7,792 | +3.69% | 7.5만 |
|---|
| 2026.04.21 | ₩7,471 | ₩8,645 | ₩7,055 | ₩7,365 | -1.43% | 9.7만 |
|---|
| 2026.04.20 | ₩7,471 | ₩7,898 | ₩6,628 | ₩6,927 | -7.29% | 6.3만 |
|---|
| 2026.04.17 | ₩7,226 | ₩8,752 | ₩6,938 | ₩7,578 | +4.87% | 38.1만 |
|---|
| 2026.04.16 | ₩5,561 | ₩6,564 | ₩5,443 | ₩6,500 | +16.89% | 16.8만 |
|---|
| 2026.04.15 | ₩5,006 | ₩5,646 | ₩4,910 | ₩5,486 | +9.59% | 9.2만 |
|---|
| 2026.04.14 | ₩5,561 | ₩5,657 | ₩4,750 | ₩5,081 | -8.64% | 5.5만 |
|---|
| 2026.04.13 | ₩4,931 | ₩6,030 | ₩4,590 | ₩5,657 | +14.72% | 11.9만 |
|---|
| 2026.04.10 | ₩4,280 | ₩5,081 | ₩4,077 | ₩4,910 | +14.71% | 14.2만 |
|---|
| 2026.04.09 | ₩4,248 | ₩4,483 | ₩3,672 | ₩3,992 | -6.03% | 9.8만 |
|---|
| 2026.04.08 | ₩5,337 | ₩5,401 | ₩3,693 | ₩4,483 | -16.00% | 52.3만 |
|---|
| 2026.04.07 | ₩4,942 | ₩5,550 | ₩4,515 | ₩5,017 | +1.51% | 48.8만 |
|---|
| 2026.04.06 | ₩4,269 | ₩4,675 | ₩3,544 | ₩4,494 | +5.25% | 62.5만 |
|---|
| 2026.04.02 | ₩3,287 | ₩4,163 | ₩3,202 | ₩3,938 | +19.81% | 13.8만 |
|---|
| 2026.04.01 | ₩2,978 | ₩3,565 | ₩2,935 | ₩3,287 | +10.39% | 28.4만 |
|---|
| 2026.03.31 | ₩2,679 | ₩2,935 | ₩2,679 | ₩2,850 | +6.37% | 1.6만 |
|---|
| 2026.03.30 | ₩3,042 | ₩3,042 | ₩2,626 | ₩2,636 | -13.33% | 5.9만 |
|---|
| 2026.03.27 | ₩3,170 | ₩3,170 | ₩2,796 | ₩2,935 | -7.41% | 9.4만 |
|---|
| 2026.03.26 | ₩2,786 | ₩3,416 | ₩2,732 | ₩3,042 | +9.20% | 29.1만 |
|---|
| 2026.03.25 | ₩2,562 | ₩3,095 | ₩2,562 | ₩2,935 | +14.58% | 6.2만 |
|---|
| 2026.03.24 | ₩2,690 | ₩2,690 | ₩2,562 | ₩2,679 | -0.40% | 9.4천 |
|---|
| 2026.03.23 | ₩2,754 | ₩2,754 | ₩2,508 | ₩2,722 | -1.16% | 2.6만 |
|---|
| 2026.03.20 | ₩2,786 | ₩2,786 | ₩2,263 | ₩2,487 | -10.73% | 6.5만 |
|---|
| 2026.03.19 | ₩2,775 | ₩2,935 | ₩2,540 | ₩2,583 | -6.92% | 2.4만 |
|---|
| 2026.03.18 | ₩2,818 | ₩2,860 | ₩2,668 | ₩2,850 | +1.14% | 2만 |
|---|
| 2026.03.17 | ₩2,989 | ₩3,085 | ₩2,807 | ₩2,818 | -5.71% | 1.9만 |
|---|
| 2026.03.16 | ₩2,967 | ₩3,095 | ₩2,775 | ₩2,957 | -0.36% | 4.2만 |
|---|
| 2026.03.13 | ₩2,754 | ₩3,095 | ₩2,679 | ₩2,828 | +2.71% | 5.6만 |
|---|
| 2026.03.12 | ₩2,594 | ₩2,828 | ₩2,594 | ₩2,626 | +1.23% | 5.2만 |
|---|
| 2026.03.11 | ₩2,828 | ₩2,882 | ₩2,583 | ₩2,583 | -8.68% | 2.8만 |
|---|
| 2026.03.10 | ₩2,860 | ₩2,882 | ₩2,572 | ₩2,572 | -10.07% | 1.8만 |
|---|
| 2026.03.09 | ₩2,658 | ₩2,871 | ₩2,615 | ₩2,722 | +2.41% | 2.2만 |
|---|
| 2026.03.06 | ₩2,647 | ₩2,711 | ₩2,562 | ₩2,562 | -3.23% | 2.2만 |
|---|
| 2026.03.05 | ₩2,722 | ₩2,828 | ₩2,487 | ₩2,668 | -1.96% | 1.3만 |
|---|
| 2026.03.04 | ₩2,551 | ₩2,775 | ₩2,508 | ₩2,754 | +7.95% | 2.8만 |
|---|
| 2026.03.03 | ₩2,530 | ₩2,583 | ₩2,348 | ₩2,434 | -3.80% | 5.7만 |
|---|
| 2026.03.02 | ₩2,978 | ₩2,978 | ₩2,380 | ₩2,583 | -13.26% | 8.9만 |
|---|
| 2026.02.27 | ₩2,732 | ₩3,095 | ₩2,583 | ₩2,989 | +9.37% | 14.3만 |
|---|
| 2026.02.26 | ₩2,882 | ₩3,042 | ₩2,668 | ₩2,732 | -5.19% | 6.5만 |
|---|
| 2026.02.25 | ₩2,796 | ₩3,063 | ₩2,732 | ₩2,871 | +2.67% | 3.4만 |
|---|
| 2026.02.24 | ₩2,850 | ₩3,031 | ₩2,679 | ₩2,722 | -4.49% | 4.9만 |
|---|
| 2026.02.23 | ₩2,893 | ₩3,127 | ₩2,764 | ₩2,882 | -0.37% | 3만 |
|---|
| 2026.02.20 | ₩3,544 | ₩3,544 | ₩2,828 | ₩3,170 | -10.54% | 2.4만 |
|---|
| 2026.02.19 | ₩3,266 | ₩3,469 | ₩2,807 | ₩3,469 | +6.21% | 3.9만 |
|---|
| 2026.02.18 | ₩3,149 | ₩3,202 | ₩3,042 | ₩3,202 | +1.69% | 1.2만 |
|---|
| 2026.02.17 | ₩3,736 | ₩3,832 | ₩3,042 | ₩3,042 | -18.57% | 3.3만 |
|---|
| 2026.02.13 | ₩3,586 | ₩3,736 | ₩3,319 | ₩3,672 | +2.38% | 2.4만 |
|---|
| 2026.02.12 | ₩4,056 | ₩4,163 | ₩3,533 | ₩3,533 | -12.89% | 2.3만 |
|---|
| 2026.02.11 | ₩4,163 | ₩4,248 | ₩4,003 | ₩4,003 | -3.85% | 6.6천 |
|---|
| 2026.02.10 | ₩4,163 | ₩4,269 | ₩4,035 | ₩4,184 | +0.51% | 5.7천 |
|---|
| 2026.02.09 | ₩3,992 | ₩4,269 | ₩3,960 | ₩3,971 | -0.53% | 1만 |
|---|
| 2026.02.06 | ₩4,333 | ₩4,515 | ₩3,949 | ₩3,981 | -8.13% | 2.1만 |
|---|
| 2026.02.05 | ₩4,088 | ₩4,494 | ₩3,960 | ₩3,960 | -3.13% | 5.7천 |
|---|
| 2026.02.04 | ₩4,494 | ₩4,739 | ₩3,960 | ₩4,269 | -4.99% | 2.8만 |
|---|
| 2026.02.03 | ₩4,664 | ₩4,696 | ₩4,419 | ₩4,526 | -2.97% | 9.9천 |
|---|
| 2026.02.02 | ₩4,419 | ₩4,974 | ₩4,419 | ₩4,750 | +7.49% | 2.9만 |
|---|
| 2026.01.30 | ₩4,269 | ₩4,846 | ₩4,269 | ₩4,579 | +7.25% | 3.3만 |
|---|
| 2026.01.29 | ₩4,590 | ₩4,771 | ₩4,355 | ₩4,440 | -3.26% | 1.7만 |
|---|
| 2026.01.28 | ₩4,526 | ₩4,910 | ₩4,526 | ₩4,707 | +4.01% | 7.9천 |
|---|
| 2026.01.27 | ₩4,408 | ₩4,888 | ₩4,376 | ₩4,771 | +8.23% | 1.5만 |
|---|
| 2026.01.26 | ₩4,803 | ₩4,803 | ₩4,515 | ₩4,536 | -5.56% | 1.2만 |
|---|
| 2026.01.23 | ₩5,113 | ₩5,177 | ₩4,707 | ₩4,803 | -6.05% | 2만 |
|---|
| 2026.01.22 | ₩4,643 | ₩5,166 | ₩4,643 | ₩5,017 | +8.05% | 2.3만 |
|---|
| 2026.01.21 | ₩4,323 | ₩4,675 | ₩4,269 | ₩4,643 | +7.41% | 1.8만 |
|---|
| 2026.01.20 | ₩5,059 | ₩5,059 | ₩4,280 | ₩4,333 | -14.35% | 3.4만 |
|---|
| 2026.01.16 | ₩4,803 | ₩5,230 | ₩4,429 | ₩5,038 | +4.89% | 3.6만 |
|---|
| 2026.01.15 | ₩5,337 | ₩5,337 | ₩4,718 | ₩4,910 | -8.00% | 3.5만 |
|---|
| 2026.01.14 | ₩5,273 | ₩5,550 | ₩5,230 | ₩5,454 | +3.44% | 3.1만 |
|---|
| 2026.01.13 | ₩5,422 | ₩5,678 | ₩5,209 | ₩5,337 | -1.57% | 2.6만 |
|---|
| 2026.01.12 | ₩5,870 | ₩5,870 | ₩5,561 | ₩5,689 | -3.09% | 2.1만 |
|---|
| 2026.01.09 | ₩5,636 | ₩5,870 | ₩5,475 | ₩5,870 | +4.17% | 3.1만 |
|---|
| 2026.01.08 | ₩5,636 | ₩5,870 | ₩5,251 | ₩5,710 | +1.33% | 2.4만 |
|---|
| 2026.01.07 | ₩5,411 | ₩5,870 | ₩5,155 | ₩5,593 | +3.35% | 4.8만 |
|---|
| 2026.01.06 | ₩5,497 | ₩5,550 | ₩4,974 | ₩5,475 | -0.39% | 5만 |
|---|
| 2026.01.05 | ₩5,017 | ₩5,817 | ₩4,963 | ₩5,433 | +8.30% | 10.9만 |
|---|
| 2026.01.02 | ₩4,696 | ₩4,803 | ₩4,494 | ₩4,643 | -1.14% | 3.3만 |
|---|
| 2025.12.31 | ₩4,910 | ₩4,984 | ₩3,853 | ₩4,269 | -13.04% | 9.1만 |
|---|
| 2025.12.30 | ₩5,358 | ₩5,668 | ₩4,920 | ₩4,963 | -7.37% | 4.1만 |
|---|
| 2025.12.29 | ₩5,870 | ₩6,095 | ₩5,443 | ₩5,465 | -6.91% | 2.9만 |
|---|
| 2025.12.26 | ₩6,404 | ₩6,404 | ₩5,977 | ₩6,084 | -5.00% | 1.4만 |
|---|
| 2025.12.24 | ₩6,191 | ₩6,671 | ₩6,191 | ₩6,372 | +2.93% | 8.9천 |
|---|
| 2025.12.23 | ₩6,628 | ₩6,671 | ₩6,191 | ₩6,212 | -6.28% | 2만 |
|---|
| 2025.12.22 | ₩6,361 | ₩7,151 | ₩6,361 | ₩6,831 | +7.38% | 2.7만 |
|---|
| 2025.12.19 | ₩6,906 | ₩6,906 | ₩6,169 | ₩6,169 | -10.66% | 1.8만 |
|---|
| 2025.12.18 | ₩6,180 | ₩6,671 | ₩5,998 | ₩6,329 | +2.42% | 3.1만 |
|---|
| 2025.12.17 | ₩6,810 | ₩7,151 | ₩5,977 | ₩6,030 | -11.44% | 6만 |
|---|
| 2025.12.16 | ₩7,461 | ₩7,503 | ₩6,778 | ₩6,778 | -9.16% | 2.4만 |
|---|
| 2025.12.15 | ₩7,162 | ₩7,685 | ₩7,044 | ₩7,279 | +1.64% | 1.9만 |
|---|
| 2025.12.12 | ₩8,112 | ₩8,112 | ₩7,151 | ₩7,386 | -8.95% | 3.1만 |
|---|
| 2025.12.11 | ₩6,799 | ₩8,133 | ₩6,618 | ₩7,535 | +10.83% | 7.9만 |
|---|
| 2025.12.10 | ₩7,653 | ₩7,866 | ₩6,265 | ₩6,404 | -16.32% | 9.2만 |
|---|
| 2025.12.09 | ₩7,792 | ₩8,678 | ₩7,578 | ₩7,738 | -0.68% | 7.1만 |
|---|
| 2025.12.08 | ₩8,432 | ₩8,539 | ₩7,706 | ₩7,802 | -7.47% | 4.6만 |
|---|
| 2025.12.05 | ₩9,393 | ₩9,393 | ₩7,898 | ₩8,016 | -14.66% | 7.4만 |
|---|
| 2025.12.04 | ₩9,104 | ₩9,809 | ₩8,752 | ₩9,361 | +2.81% | 12.3만 |
|---|
| 2025.12.03 | ₩9,072 | ₩9,147 | ₩8,539 | ₩8,998 | -0.82% | 3.5만 |
|---|
| 2025.12.02 | ₩9,361 | ₩9,361 | ₩8,122 | ₩8,656 | -7.53% | 4.7만 |
|---|
| 2025.12.01 | ₩9,393 | ₩9,905 | ₩8,645 | ₩8,645 | -7.95% | 4.8만 |
|---|
| 2025.11.28 | ₩10,033 | ₩10,140 | ₩9,830 | ₩10,076 | +0.43% | 9.6천 |
|---|
| 2025.11.26 | ₩10,204 | ₩10,460 | ₩9,926 | ₩10,022 | -1.78% | 5.6만 |
|---|
| 2025.11.25 | ₩10,150 | ₩10,460 | ₩9,841 | ₩10,204 | +0.53% | 2.7만 |
|---|
| 2025.11.24 | ₩9,820 | ₩10,460 | ₩9,243 | ₩10,097 | +2.83% | 5.4만 |
|---|
| 2025.11.21 | ₩10,247 | ₩10,417 | ₩9,094 | ₩9,393 | -8.33% | 4만 |
|---|
| 2025.11.20 | ₩10,887 | ₩11,314 | ₩9,649 | ₩9,649 | -11.37% | 3.8만 |
|---|
| 2025.11.19 | ₩11,421 | ₩11,527 | ₩10,673 | ₩10,673 | -6.54% | 2.6만 |
|---|
| 2025.11.18 | ₩11,100 | ₩11,581 | ₩10,513 | ₩11,421 | +2.88% | 10.6만 |
|---|
| 2025.11.17 | ₩12,274 | ₩12,274 | ₩10,780 | ₩11,421 | -6.96% | 11.7만 |
|---|
| 2025.11.14 | ₩10,780 | ₩11,954 | ₩10,780 | ₩11,741 | +8.91% | 6.6만 |
|---|
| 2025.11.13 | ₩12,381 | ₩12,808 | ₩11,047 | ₩11,207 | -9.48% | 12.3만 |
|---|
| 2025.11.12 | ₩11,207 | ₩12,861 | ₩11,100 | ₩12,488 | +11.43% | 15.8만 |
|---|
| 2025.11.11 | ₩10,673 | ₩11,741 | ₩10,247 | ₩11,741 | +10.00% | 9.3만 |
|---|
| 2025.11.10 | ₩11,100 | ₩11,207 | ₩9,980 | ₩10,140 | -8.65% | 10.6만 |
|---|
| 2025.11.07 | ₩11,314 | ₩11,314 | ₩10,407 | ₩10,994 | -2.83% | 9.2만 |
|---|
| 2025.11.06 | ₩11,314 | ₩11,741 | ₩11,100 | ₩11,421 | +0.94% | 8.6만 |
|---|
| 2025.11.05 | ₩10,353 | ₩11,634 | ₩10,353 | ₩11,421 | +10.31% | 6.1만 |
|---|
| 2025.11.04 | ₩10,385 | ₩11,314 | ₩9,393 | ₩10,567 | +1.75% | 16.5만 |
|---|
| 2025.11.03 | ₩12,701 | ₩12,915 | ₩10,673 | ₩10,834 | -14.71% | 36.1만 |
|---|
| 2025.10.31 | ₩12,808 | ₩12,808 | ₩12,221 | ₩12,381 | -3.33% | 6.2만 |
|---|
| 2025.10.30 | ₩12,114 | ₩12,808 | ₩11,527 | ₩12,808 | +5.73% | 13.3만 |
|---|
| 2025.10.29 | ₩12,381 | ₩13,449 | ₩11,954 | ₩12,381 | 0.00% | 13.2만 |
|---|
| 2025.10.28 | ₩12,274 | ₩12,648 | ₩11,527 | ₩12,488 | +1.74% | 20.4만 |
|---|
| 2025.10.27 | ₩12,701 | ₩12,808 | ₩11,527 | ₩12,488 | -1.68% | 9.5만 |
|---|
| 2025.10.24 | ₩13,235 | ₩13,342 | ₩11,848 | ₩12,061 | -8.87% | 10.2만 |
|---|
| 2025.10.23 | ₩12,061 | ₩13,449 | ₩12,061 | ₩13,342 | +10.62% | 15.1만 |
|---|
| 2025.10.22 | ₩11,527 | ₩12,435 | ₩11,314 | ₩12,168 | +5.56% | 15.4만 |
|---|
| 2025.10.21 | ₩12,168 | ₩12,595 | ₩11,314 | ₩11,741 | -3.51% | 12.7만 |
|---|
| 2025.10.20 | ₩11,421 | ₩12,381 | ₩11,314 | ₩12,061 | +5.61% | 16.8만 |
|---|
| 2025.10.17 | ₩12,274 | ₩12,274 | ₩10,780 | ₩10,994 | -10.43% | 16.9만 |
|---|
| 2025.10.16 | ₩12,381 | ₩12,915 | ₩11,527 | ₩12,168 | -1.72% | 27.7만 |
|---|
| 2025.10.15 | ₩13,022 | ₩13,449 | ₩11,421 | ₩11,954 | -8.20% | 344.5만 |
|---|
| 2025.10.14 | ₩13,128 | ₩13,449 | ₩10,353 | ₩10,780 | -17.89% | 23.7만 |
|---|
| 2025.10.13 | ₩9,606 | ₩14,409 | ₩8,752 | ₩13,235 | +37.78% | 184.9만 |
|---|
| 2025.10.10 | ₩21,987 | ₩26,011 | ₩21,987 | ₩25,616 | +16.50% | 5.7만 |
|---|