시장 데이터를 불러오는 중
전체 종목
Hour Loop, Inc. - common stock 과거 주가
Hour Loop, Inc. - common stock · HOUR · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hour Loop, Inc. - common stock · HOUR · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,421 | ₩2,428 | ₩2,368 | ₩2,394 | -1.10% | 6.7천 |
| 2026.10.08 | ₩2,368 | ₩2,456 | ₩2,368 | ₩2,456 | +3.73% | 6.9천 |
| 2026.10.07 | ₩2,435 | ₩2,435 | ₩2,354 | ₩2,421 | -0.55% | 1.9만 |
| 2026.10.06 | ₩2,421 | ₩2,532 | ₩2,341 | ₩2,341 | -3.31% | 2.4만 |
| 2026.10.05 | ₩2,421 | ₩2,575 | ₩2,410 | ₩2,435 | +0.55% | 1.9만 |
| 2026.10.02 | ₩2,582 | ₩2,582 | ₩2,448 | ₩2,488 | -3.63% | 1.9만 |
| 2026.10.01 | ₩2,595 | ₩2,633 | ₩2,501 | ₩2,603 | +0.31% | 6.5천 |
| 2026.09.30 | ₩2,675 | ₩2,675 | ₩2,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,615 |
| -2.25% |
| 2만 |
| 2026.09.29 | ₩2,622 | ₩2,715 | ₩2,501 | ₩2,622 | 0.00% | 7.6만 |
|---|
| 2026.09.28 | ₩2,394 | ₩2,608 | ₩2,361 | ₩2,562 | +6.98% | 14만 |
|---|
| 2026.09.25 | ₩2,287 | ₩2,421 | ₩2,287 | ₩2,328 | +1.75% | 4.9천 |
|---|
| 2026.09.24 | ₩2,287 | ₩2,370 | ₩2,287 | ₩2,354 | +2.92% | 4.5천 |
|---|
| 2026.09.23 | ₩2,394 | ₩2,435 | ₩2,314 | ₩2,328 | -2.79% | 1.2만 |
|---|
| 2026.09.22 | ₩2,301 | ₩2,542 | ₩2,301 | ₩2,448 | +6.40% | 2.6만 |
|---|
| 2026.09.21 | ₩2,341 | ₩2,394 | ₩2,328 | ₩2,328 | -0.57% | 7천 |
|---|
| 2026.09.18 | ₩2,381 | ₩2,408 | ₩2,354 | ₩2,368 | -0.56% | 1.3만 |
|---|
| 2026.09.17 | ₩2,394 | ₩2,394 | ₩2,301 | ₩2,328 | -2.79% | 8.6천 |
|---|
| 2026.09.16 | ₩2,341 | ₩2,461 | ₩2,274 | ₩2,299 | -1.77% | 8.6천 |
|---|
| 2026.09.15 | ₩2,381 | ₩2,461 | ₩2,341 | ₩2,368 | -0.56% | 4.6천 |
|---|
| 2026.09.14 | ₩2,408 | ₩2,515 | ₩2,381 | ₩2,421 | +0.56% | 6.9천 |
|---|
| 2026.09.11 | ₩2,508 | ₩2,522 | ₩2,421 | ₩2,461 | -1.87% | 2.5만 |
|---|
| 2026.09.10 | ₩2,481 | ₩2,481 | ₩2,481 | ₩2,481 | 0.00% | 1.2천 |
|---|
| 2026.09.09 | ₩2,515 | ₩2,535 | ₩2,408 | ₩2,435 | -3.19% | 1.3만 |
|---|
| 2026.09.08 | ₩2,608 | ₩2,649 | ₩2,528 | ₩2,528 | -3.08% | 1.5만 |
|---|
| 2026.09.04 | ₩2,515 | ₩2,649 | ₩2,515 | ₩2,568 | +2.13% | 9.6천 |
|---|
| 2026.09.03 | ₩2,381 | ₩2,559 | ₩2,381 | ₩2,515 | +5.62% | 4.1천 |
|---|
| 2026.09.02 | ₩2,515 | ₩2,515 | ₩2,475 | ₩2,495 | -0.80% | 3천 |
|---|
| 2026.09.01 | ₩2,475 | ₩2,488 | ₩2,475 | ₩2,475 | 0.00% | 2.2천 |
|---|
| 2026.08.31 | ₩2,435 | ₩2,608 | ₩2,435 | ₩2,528 | +3.85% | 1.5만 |
|---|
| 2026.08.28 | ₩2,501 | ₩2,508 | ₩2,461 | ₩2,461 | -1.60% | 6.6천 |
|---|
| 2026.08.27 | ₩2,394 | ₩2,515 | ₩2,394 | ₩2,501 | +4.47% | 7.1천 |
|---|
| 2026.08.26 | ₩2,354 | ₩2,501 | ₩2,354 | ₩2,448 | +3.98% | 8.7천 |
|---|
| 2026.08.25 | ₩2,394 | ₩2,515 | ₩2,394 | ₩2,488 | +3.91% | 1.5만 |
|---|
| 2026.08.24 | ₩2,542 | ₩2,542 | ₩2,390 | ₩2,408 | -5.26% | 1.1만 |
|---|
| 2026.08.21 | ₩2,488 | ₩2,488 | ₩2,421 | ₩2,475 | -0.54% | 4.8천 |
|---|
| 2026.08.20 | ₩2,421 | ₩2,488 | ₩2,417 | ₩2,417 | -0.17% | 8.2천 |
|---|
| 2026.08.19 | ₩2,448 | ₩2,488 | ₩2,408 | ₩2,488 | +1.64% | 5.8천 |
|---|
| 2026.08.18 | ₩2,488 | ₩2,568 | ₩2,461 | ₩2,461 | -1.08% | 1.5만 |
|---|
| 2026.08.17 | ₩2,608 | ₩2,608 | ₩2,480 | ₩2,528 | -3.08% | 1만 |
|---|
| 2026.08.14 | ₩2,568 | ₩2,666 | ₩2,515 | ₩2,600 | +1.25% | 7.5천 |
|---|
| 2026.08.13 | ₩2,501 | ₩2,635 | ₩2,475 | ₩2,635 | +5.35% | 2.1만 |
|---|
| 2026.08.12 | ₩2,566 | ₩2,570 | ₩2,475 | ₩2,527 | -1.51% | 1.6만 |
|---|
| 2026.08.11 | ₩2,528 | ₩2,595 | ₩2,481 | ₩2,595 | +2.65% | 1.3만 |
|---|
| 2026.08.10 | ₩2,649 | ₩2,649 | ₩2,528 | ₩2,575 | -2.78% | 1.1만 |
|---|
| 2026.08.07 | ₩2,475 | ₩2,608 | ₩2,475 | ₩2,595 | +4.86% | 2.1만 |
|---|
| 2026.08.06 | ₩2,431 | ₩2,501 | ₩2,408 | ₩2,461 | +1.27% | 1만 |
|---|
| 2026.08.05 | ₩2,649 | ₩2,649 | ₩2,444 | ₩2,444 | -7.73% | 9.3천 |
|---|
| 2026.08.04 | ₩2,435 | ₩2,535 | ₩2,421 | ₩2,535 | +4.12% | 1.3만 |
|---|
| 2026.08.03 | ₩2,354 | ₩2,496 | ₩2,354 | ₩2,428 | +3.13% | 1.3만 |
|---|
| 2026.07.31 | ₩2,448 | ₩2,488 | ₩2,341 | ₩2,381 | -2.73% | 2.3만 |
|---|
| 2026.07.30 | ₩2,394 | ₩2,408 | ₩2,316 | ₩2,381 | -0.56% | 2.7만 |
|---|
| 2026.07.29 | ₩2,408 | ₩2,435 | ₩2,354 | ₩2,368 | -1.67% | 2.2만 |
|---|
| 2026.07.28 | ₩2,421 | ₩2,461 | ₩2,394 | ₩2,421 | 0.00% | 8천 |
|---|
| 2026.07.27 | ₩2,542 | ₩2,542 | ₩2,394 | ₩2,408 | -5.26% | 7.7만 |
|---|
| 2026.07.24 | ₩2,649 | ₩2,649 | ₩2,488 | ₩2,501 | -5.56% | 2만 |
|---|
| 2026.07.23 | ₩2,595 | ₩2,595 | ₩2,475 | ₩2,568 | -1.03% | 3.6만 |
|---|
| 2026.07.22 | ₩2,501 | ₩2,635 | ₩2,488 | ₩2,608 | +4.28% | 2만 |
|---|
| 2026.07.21 | ₩2,528 | ₩2,528 | ₩2,475 | ₩2,501 | -1.06% | 1.6만 |
|---|
| 2026.07.20 | ₩2,582 | ₩2,582 | ₩2,475 | ₩2,542 | -1.55% | 1.1만 |
|---|
| 2026.07.17 | ₩2,622 | ₩2,622 | ₩2,475 | ₩2,548 | -2.81% | 1.3만 |
|---|
| 2026.07.16 | ₩2,649 | ₩2,649 | ₩2,515 | ₩2,608 | -1.52% | 3.6만 |
|---|
| 2026.07.15 | ₩2,756 | ₩2,756 | ₩2,555 | ₩2,595 | -5.83% | 5만 |
|---|
| 2026.07.14 | ₩2,675 | ₩2,768 | ₩2,568 | ₩2,729 | +2.00% | 6.5만 |
|---|
| 2026.07.13 | ₩2,916 | ₩2,916 | ₩2,635 | ₩2,769 | -5.05% | 8.7만 |
|---|
| 2026.07.10 | ₩3,037 | ₩3,077 | ₩2,702 | ₩2,782 | -8.37% | 15.3만 |
|---|
| 2026.07.09 | ₩2,689 | ₩3,037 | ₩2,614 | ₩2,930 | +8.96% | 46만 |
|---|
| 2026.07.08 | ₩2,542 | ₩2,889 | ₩2,488 | ₩2,724 | +7.16% | 20.8만 |
|---|
| 2026.07.07 | ₩2,501 | ₩2,595 | ₩2,501 | ₩2,555 | +2.14% | 1.2만 |
|---|
| 2026.07.06 | ₩2,488 | ₩2,528 | ₩2,431 | ₩2,528 | +1.61% | 2.2만 |
|---|
| 2026.07.02 | ₩2,448 | ₩2,582 | ₩2,408 | ₩2,461 | +0.55% | 2.2만 |
|---|
| 2026.07.01 | ₩2,421 | ₩2,508 | ₩2,408 | ₩2,475 | +2.21% | 1.7만 |
|---|
| 2026.06.30 | ₩2,410 | ₩2,461 | ₩2,394 | ₩2,461 | +2.11% | 1.2만 |
|---|
| 2026.06.29 | ₩2,394 | ₩2,481 | ₩2,381 | ₩2,394 | 0.00% | 3.4만 |
|---|
| 2026.06.26 | ₩2,475 | ₩2,515 | ₩2,368 | ₩2,408 | -2.70% | 5.4만 |
|---|
| 2026.06.25 | ₩2,488 | ₩2,515 | ₩2,408 | ₩2,421 | -2.69% | 1.8만 |
|---|
| 2026.06.24 | ₩2,582 | ₩2,662 | ₩2,475 | ₩2,501 | -3.11% | 2.5만 |
|---|
| 2026.06.23 | ₩2,622 | ₩2,689 | ₩2,555 | ₩2,608 | -0.51% | 2.1만 |
|---|
| 2026.06.22 | ₩2,943 | ₩3,184 | ₩2,625 | ₩2,689 | -8.64% | 12.1만 |
|---|
| 2026.06.18 | ₩2,715 | ₩3,010 | ₩2,715 | ₩2,930 | +7.88% | 11.1만 |
|---|
| 2026.06.17 | ₩2,675 | ₩2,756 | ₩2,608 | ₩2,702 | +1.00% | 10.1만 |
|---|
| 2026.06.16 | ₩2,435 | ₩2,789 | ₩2,287 | ₩2,595 | +6.59% | 66.1만 |
|---|
| 2026.06.15 | ₩2,461 | ₩2,635 | ₩2,448 | ₩2,461 | 0.00% | 2.5만 |
|---|
| 2026.06.12 | ₩2,608 | ₩2,608 | ₩2,455 | ₩2,461 | -5.64% | 3.2만 |
|---|
| 2026.06.11 | ₩2,515 | ₩2,729 | ₩2,475 | ₩2,649 | +5.32% | 6.1만 |
|---|
| 2026.06.10 | ₩2,354 | ₩2,461 | ₩2,354 | ₩2,354 | 0.00% | 3.5만 |
|---|
| 2026.06.09 | ₩2,435 | ₩2,448 | ₩2,274 | ₩2,354 | -3.30% | 3.5만 |
|---|
| 2026.06.08 | ₩2,448 | ₩2,515 | ₩2,435 | ₩2,448 | 0.00% | 2만 |
|---|
| 2026.06.05 | ₩2,542 | ₩2,582 | ₩2,542 | ₩2,542 | 0.00% | 1.2만 |
|---|
| 2026.06.04 | ₩2,501 | ₩2,702 | ₩2,501 | ₩2,555 | +2.14% | 1.2만 |
|---|
| 2026.06.03 | ₩2,568 | ₩2,662 | ₩2,475 | ₩2,475 | -3.65% | 2.6만 |
|---|
| 2026.06.02 | ₩2,689 | ₩2,762 | ₩2,555 | ₩2,582 | -3.98% | 1.9만 |
|---|
| 2026.06.01 | ₩2,582 | ₩2,861 | ₩2,528 | ₩2,635 | +2.07% | 3.5만 |
|---|
| 2026.05.29 | ₩2,435 | ₩2,642 | ₩2,435 | ₩2,555 | +4.95% | 2.7만 |
|---|
| 2026.05.28 | ₩2,515 | ₩2,608 | ₩2,435 | ₩2,475 | -1.60% | 2.2만 |
|---|
| 2026.05.27 | ₩2,635 | ₩2,675 | ₩2,435 | ₩2,475 | -6.09% | 4.5만 |
|---|
| 2026.05.26 | ₩2,702 | ₩2,769 | ₩2,649 | ₩2,649 | -1.98% | 2.5만 |
|---|
| 2026.05.22 | ₩2,608 | ₩2,780 | ₩2,608 | ₩2,702 | +3.59% | 2.2만 |
|---|
| 2026.05.21 | ₩2,729 | ₩2,782 | ₩2,622 | ₩2,635 | -3.43% | 1.5만 |
|---|
| 2026.05.20 | ₩2,662 | ₩2,756 | ₩2,614 | ₩2,635 | -1.01% | 2.6만 |
|---|
| 2026.05.19 | ₩2,715 | ₩2,916 | ₩2,622 | ₩2,675 | -1.48% | 3.6만 |
|---|
| 2026.05.18 | ₩2,675 | ₩2,903 | ₩2,675 | ₩2,756 | +3.00% | 5.6만 |
|---|
| 2026.05.15 | ₩2,702 | ₩2,849 | ₩2,675 | ₩2,756 | +1.98% | 3만 |
|---|
| 2026.05.14 | ₩2,889 | ₩2,943 | ₩2,796 | ₩2,823 | -2.31% | 3.5만 |
|---|
| 2026.05.13 | ₩3,050 | ₩3,050 | ₩2,809 | ₩2,930 | -3.95% | 7.2만 |
|---|
| 2026.05.12 | ₩3,130 | ₩3,251 | ₩2,983 | ₩3,103 | -0.85% | 4.5만 |
|---|
| 2026.05.11 | ₩3,478 | ₩3,478 | ₩3,037 | ₩3,184 | -8.46% | 5.9만 |
|---|
| 2026.05.08 | ₩3,518 | ₩3,525 | ₩3,077 | ₩3,210 | -8.75% | 6만 |
|---|
| 2026.05.07 | ₩3,130 | ₩3,665 | ₩3,077 | ₩3,558 | +13.68% | 11.4만 |
|---|
| 2026.05.06 | ₩3,438 | ₩3,438 | ₩2,930 | ₩3,077 | -10.51% | 20.1만 |
|---|
| 2026.05.05 | ₩3,491 | ₩4,254 | ₩2,943 | ₩3,465 | -0.77% | 234.2만 |
|---|
| 2026.05.04 | ₩2,742 | ₩3,384 | ₩2,582 | ₩3,264 | +19.02% | 58.7만 |
|---|
| 2026.05.01 | ₩2,614 | ₩2,756 | ₩2,608 | ₩2,756 | +5.42% | 7.9천 |
|---|
| 2026.04.30 | ₩2,501 | ₩2,662 | ₩2,501 | ₩2,649 | +5.88% | 1.6만 |
|---|
| 2026.04.29 | ₩2,649 | ₩2,649 | ₩2,501 | ₩2,595 | -2.02% | 9.3천 |
|---|
| 2026.04.28 | ₩2,754 | ₩2,754 | ₩2,622 | ₩2,689 | -2.38% | 2.3천 |
|---|
| 2026.04.27 | ₩2,782 | ₩2,903 | ₩2,622 | ₩2,742 | -1.44% | 2.4만 |
|---|
| 2026.04.24 | ₩2,635 | ₩2,782 | ₩2,608 | ₩2,756 | +4.57% | 1.1만 |
|---|
| 2026.04.23 | ₩2,943 | ₩2,943 | ₩2,595 | ₩2,675 | -9.09% | 6.7천 |
|---|
| 2026.04.22 | ₩3,010 | ₩3,050 | ₩2,889 | ₩2,889 | -4.00% | 6.8천 |
|---|
| 2026.04.21 | ₩3,103 | ₩3,118 | ₩2,943 | ₩3,010 | -3.02% | 1.4만 |
|---|
| 2026.04.20 | ₩3,103 | ₩3,157 | ₩3,103 | ₩3,103 | 0.00% | 1.2만 |
|---|
| 2026.04.17 | ₩2,916 | ₩3,170 | ₩2,916 | ₩3,144 | +7.80% | 3.1만 |
|---|
| 2026.04.16 | ₩2,956 | ₩3,010 | ₩2,809 | ₩2,943 | -0.45% | 2.4만 |
|---|
| 2026.04.15 | ₩2,528 | ₩3,023 | ₩2,408 | ₩2,916 | +15.34% | 11.8만 |
|---|
| 2026.04.14 | ₩2,481 | ₩2,528 | ₩2,448 | ₩2,528 | +1.89% | 5.7천 |
|---|
| 2026.04.13 | ₩2,447 | ₩2,511 | ₩2,447 | ₩2,501 | +2.24% | 2.5천 |
|---|
| 2026.04.10 | ₩2,475 | ₩2,542 | ₩2,449 | ₩2,515 | +1.62% | 3.3천 |
|---|
| 2026.04.09 | ₩2,542 | ₩2,649 | ₩2,542 | ₩2,555 | +0.53% | 3.9천 |
|---|
| 2026.04.08 | ₩2,608 | ₩2,662 | ₩2,542 | ₩2,635 | +1.03% | 3.8천 |
|---|
| 2026.04.07 | ₩2,742 | ₩2,756 | ₩2,555 | ₩2,582 | -5.85% | 4.2만 |
|---|
| 2026.04.06 | ₩2,435 | ₩2,675 | ₩2,421 | ₩2,649 | +8.79% | 2.5만 |
|---|
| 2026.04.02 | ₩2,408 | ₩2,461 | ₩2,408 | ₩2,435 | +1.11% | 2.9천 |
|---|
| 2026.04.01 | ₩2,394 | ₩2,461 | ₩2,394 | ₩2,435 | +1.68% | 3.9천 |
|---|
| 2026.03.31 | ₩2,341 | ₩2,408 | ₩2,301 | ₩2,361 | +0.86% | 6.2천 |
|---|
| 2026.03.30 | ₩2,301 | ₩2,441 | ₩2,235 | ₩2,247 | -2.33% | 1.7만 |
|---|
| 2026.03.27 | ₩2,448 | ₩2,448 | ₩2,287 | ₩2,287 | -6.56% | 1.5만 |
|---|
| 2026.03.26 | ₩2,501 | ₩2,501 | ₩2,448 | ₩2,448 | -2.14% | 1.4만 |
|---|
| 2026.03.25 | ₩2,518 | ₩2,528 | ₩2,501 | ₩2,501 | -0.64% | 1.5만 |
|---|
| 2026.03.24 | ₩2,546 | ₩2,552 | ₩2,542 | ₩2,542 | -0.16% | 2천 |
|---|
| 2026.03.23 | ₩2,528 | ₩2,543 | ₩2,528 | ₩2,528 | 0.00% | 2.4천 |
|---|
| 2026.03.20 | ₩2,555 | ₩2,555 | ₩2,528 | ₩2,528 | -1.05% | 1.1만 |
|---|
| 2026.03.19 | ₩2,575 | ₩2,575 | ₩2,555 | ₩2,560 | -0.57% | 7.9천 |
|---|
| 2026.03.18 | ₩2,568 | ₩2,598 | ₩2,568 | ₩2,568 | 0.00% | 4.1천 |
|---|
| 2026.03.17 | ₩2,582 | ₩2,600 | ₩2,568 | ₩2,568 | -0.52% | 5.1천 |
|---|
| 2026.03.16 | ₩2,555 | ₩2,608 | ₩2,555 | ₩2,568 | +0.52% | 5.5천 |
|---|
| 2026.03.13 | ₩2,555 | ₩2,608 | ₩2,542 | ₩2,542 | -0.52% | 1.5만 |
|---|
| 2026.03.12 | ₩2,542 | ₩2,560 | ₩2,528 | ₩2,542 | 0.00% | 8.9천 |
|---|
| 2026.03.11 | ₩2,542 | ₩2,560 | ₩2,542 | ₩2,542 | 0.00% | 6.8천 |
|---|
| 2026.03.10 | ₩2,555 | ₩2,582 | ₩2,542 | ₩2,542 | -0.52% | 1.6만 |
|---|
| 2026.03.09 | ₩2,582 | ₩2,582 | ₩2,542 | ₩2,555 | -1.04% | 9.9천 |
|---|
| 2026.03.06 | ₩2,543 | ₩2,595 | ₩2,542 | ₩2,582 | +1.53% | 6.6천 |
|---|
| 2026.03.05 | ₩2,546 | ₩2,568 | ₩2,546 | ₩2,568 | +0.89% | 4.4천 |
|---|
| 2026.03.04 | ₩2,595 | ₩2,595 | ₩2,551 | ₩2,568 | -1.03% | 1천 |
|---|
| 2026.03.03 | ₩2,562 | ₩2,582 | ₩2,542 | ₩2,555 | -0.26% | 6.9천 |
|---|
| 2026.03.02 | ₩2,555 | ₩2,662 | ₩2,555 | ₩2,582 | +1.05% | 2.4만 |
|---|
| 2026.02.27 | ₩2,574 | ₩2,608 | ₩2,555 | ₩2,555 | -0.73% | 3.6천 |
|---|
| 2026.02.26 | ₩2,649 | ₩2,649 | ₩2,555 | ₩2,555 | -3.54% | 3.4천 |
|---|
| 2026.02.25 | ₩2,582 | ₩2,588 | ₩2,555 | ₩2,555 | -1.04% | 4.8천 |
|---|
| 2026.02.24 | ₩2,622 | ₩2,622 | ₩2,555 | ₩2,555 | -2.55% | 2.9천 |
|---|
| 2026.02.23 | ₩2,649 | ₩2,689 | ₩2,582 | ₩2,582 | -2.53% | 3만 |
|---|
| 2026.02.20 | ₩2,595 | ₩2,675 | ₩2,595 | ₩2,635 | +1.55% | 5.7천 |
|---|
| 2026.02.19 | ₩2,608 | ₩2,778 | ₩2,582 | ₩2,622 | +0.51% | 2.7만 |
|---|
| 2026.02.18 | ₩2,568 | ₩2,715 | ₩2,568 | ₩2,642 | +2.86% | 1.5만 |
|---|
| 2026.02.17 | ₩2,501 | ₩2,675 | ₩2,501 | ₩2,582 | +3.21% | 5.4만 |
|---|
| 2026.02.13 | ₩2,508 | ₩2,555 | ₩2,508 | ₩2,528 | +0.80% | 1만 |
|---|
| 2026.02.12 | ₩2,515 | ₩2,582 | ₩2,501 | ₩2,515 | 0.00% | 1.6만 |
|---|
| 2026.02.11 | ₩2,562 | ₩2,562 | ₩2,488 | ₩2,488 | -2.87% | 1.1만 |
|---|
| 2026.02.10 | ₩2,488 | ₩2,542 | ₩2,394 | ₩2,515 | +1.08% | 4.9천 |
|---|
| 2026.02.09 | ₩2,408 | ₩2,608 | ₩2,408 | ₩2,501 | +3.89% | 7.1만 |
|---|
| 2026.02.06 | ₩2,394 | ₩2,435 | ₩2,394 | ₩2,408 | +0.56% | 4.9천 |
|---|
| 2026.02.05 | ₩2,394 | ₩2,428 | ₩2,381 | ₩2,381 | -0.56% | 1.3만 |
|---|
| 2026.02.04 | ₩2,408 | ₩2,435 | ₩2,394 | ₩2,394 | -0.56% | 1.3만 |
|---|
| 2026.02.03 | ₩2,394 | ₩2,448 | ₩2,394 | ₩2,408 | +0.56% | 5.9천 |
|---|
| 2026.02.02 | ₩2,328 | ₩2,408 | ₩2,328 | ₩2,381 | +2.30% | 1.6만 |
|---|
| 2026.01.30 | ₩2,368 | ₩2,408 | ₩2,287 | ₩2,341 | -1.13% | 5.7만 |
|---|
| 2026.01.29 | ₩2,354 | ₩2,406 | ₩2,354 | ₩2,354 | 0.00% | 1.7만 |
|---|
| 2026.01.28 | ₩2,348 | ₩2,381 | ₩2,348 | ₩2,354 | +0.28% | 1.2만 |
|---|
| 2026.01.27 | ₩2,381 | ₩2,394 | ₩2,381 | ₩2,381 | 0.00% | 8.2천 |
|---|
| 2026.01.26 | ₩2,421 | ₩2,421 | ₩2,381 | ₩2,381 | -1.66% | 1만 |
|---|
| 2026.01.23 | ₩2,421 | ₩2,435 | ₩2,408 | ₩2,408 | -0.55% | 2.3만 |
|---|
| 2026.01.22 | ₩2,394 | ₩2,461 | ₩2,388 | ₩2,421 | +1.12% | 1.5만 |
|---|
| 2026.01.21 | ₩2,435 | ₩2,495 | ₩2,341 | ₩2,341 | -3.85% | 3.4만 |
|---|
| 2026.01.20 | ₩2,461 | ₩2,481 | ₩2,435 | ₩2,461 | 0.00% | 3.2만 |
|---|
| 2026.01.16 | ₩2,488 | ₩2,501 | ₩2,475 | ₩2,475 | -0.54% | 2.9만 |
|---|
| 2026.01.15 | ₩2,475 | ₩2,501 | ₩2,467 | ₩2,481 | +0.27% | 1.6만 |
|---|
| 2026.01.14 | ₩2,448 | ₩2,501 | ₩2,435 | ₩2,435 | -0.55% | 1.7만 |
|---|
| 2026.01.13 | ₩2,475 | ₩2,488 | ₩2,461 | ₩2,461 | -0.54% | 9.5천 |
|---|
| 2026.01.12 | ₩2,435 | ₩2,501 | ₩2,435 | ₩2,461 | +1.10% | 2.1만 |
|---|
| 2026.01.09 | ₩2,501 | ₩2,501 | ₩2,461 | ₩2,475 | -1.07% | 7.9천 |
|---|
| 2026.01.08 | ₩2,448 | ₩2,528 | ₩2,448 | ₩2,461 | +0.55% | 1.5만 |
|---|
| 2026.01.07 | ₩2,501 | ₩2,522 | ₩2,408 | ₩2,421 | -3.21% | 4.6만 |
|---|
| 2026.01.06 | ₩2,449 | ₩2,555 | ₩2,435 | ₩2,488 | +1.58% | 2.2만 |
|---|
| 2026.01.05 | ₩2,488 | ₩2,515 | ₩2,435 | ₩2,435 | -2.15% | 3만 |
|---|
| 2026.01.02 | ₩2,448 | ₩2,535 | ₩2,408 | ₩2,475 | +1.09% | 3.8만 |
|---|
| 2025.12.31 | ₩2,528 | ₩2,558 | ₩2,341 | ₩2,408 | -4.76% | 9.9만 |
|---|
| 2025.12.30 | ₩2,475 | ₩2,568 | ₩2,475 | ₩2,528 | +2.16% | 3.6만 |
|---|
| 2025.12.29 | ₩2,546 | ₩2,562 | ₩2,475 | ₩2,475 | -2.79% | 6.3만 |
|---|
| 2025.12.26 | ₩2,649 | ₩2,649 | ₩2,548 | ₩2,568 | -3.03% | 4.4만 |
|---|
| 2025.12.24 | ₩2,635 | ₩2,675 | ₩2,635 | ₩2,649 | +0.51% | 6.3천 |
|---|
| 2025.12.23 | ₩2,635 | ₩2,742 | ₩2,635 | ₩2,689 | +2.03% | 2.6만 |
|---|
| 2025.12.22 | ₩2,742 | ₩2,756 | ₩2,675 | ₩2,702 | -1.46% | 1.7만 |
|---|
| 2025.12.19 | ₩2,608 | ₩2,782 | ₩2,608 | ₩2,635 | +1.03% | 6.3만 |
|---|
| 2025.12.18 | ₩2,662 | ₩2,675 | ₩2,622 | ₩2,635 | -1.01% | 1.7만 |
|---|
| 2025.12.17 | ₩2,689 | ₩2,726 | ₩2,608 | ₩2,635 | -1.99% | 3.6만 |
|---|
| 2025.12.16 | ₩2,608 | ₩2,756 | ₩2,608 | ₩2,662 | +2.05% | 3.4만 |
|---|
| 2025.12.15 | ₩2,608 | ₩2,756 | ₩2,608 | ₩2,622 | +0.51% | 7.8만 |
|---|
| 2025.12.12 | ₩2,756 | ₩2,756 | ₩2,649 | ₩2,662 | -3.40% | 3.8만 |
|---|
| 2025.12.11 | ₩2,742 | ₩2,823 | ₩2,729 | ₩2,756 | +0.49% | 1.9만 |
|---|
| 2025.12.10 | ₩2,742 | ₩2,796 | ₩2,689 | ₩2,756 | +0.49% | 2.8만 |
|---|
| 2025.12.09 | ₩2,675 | ₩2,849 | ₩2,675 | ₩2,715 | +1.50% | 4.1만 |
|---|
| 2025.12.08 | ₩2,729 | ₩2,756 | ₩2,662 | ₩2,695 | -1.23% | 1.6만 |
|---|
| 2025.12.05 | ₩2,702 | ₩2,729 | ₩2,689 | ₩2,715 | +0.50% | 1만 |
|---|
| 2025.12.04 | ₩2,756 | ₩2,809 | ₩2,702 | ₩2,702 | -1.94% | 2.1만 |
|---|
| 2025.12.03 | ₩2,782 | ₩2,876 | ₩2,689 | ₩2,796 | +0.48% | 3만 |
|---|
| 2025.12.02 | ₩2,889 | ₩2,909 | ₩2,796 | ₩2,836 | -1.85% | 1.5만 |
|---|
| 2025.12.01 | ₩2,729 | ₩2,996 | ₩2,702 | ₩2,889 | +5.88% | 6.9만 |
|---|
| 2025.11.28 | ₩2,649 | ₩2,876 | ₩2,622 | ₩2,843 | +7.32% | 3.8만 |
|---|
| 2025.11.26 | ₩2,528 | ₩2,662 | ₩2,528 | ₩2,635 | +4.23% | 1.8만 |
|---|
| 2025.11.25 | ₩2,542 | ₩2,649 | ₩2,542 | ₩2,582 | +1.58% | 5.7만 |
|---|
| 2025.11.24 | ₩2,381 | ₩2,568 | ₩2,368 | ₩2,542 | +6.74% | 4.3만 |
|---|
| 2025.11.21 | ₩2,435 | ₩2,528 | ₩2,354 | ₩2,488 | +2.20% | 6.6만 |
|---|
| 2025.11.20 | ₩2,448 | ₩2,542 | ₩2,408 | ₩2,431 | -0.71% | 6.6만 |
|---|
| 2025.11.19 | ₩2,568 | ₩2,568 | ₩2,435 | ₩2,435 | -5.21% | 2.3만 |
|---|
| 2025.11.18 | ₩2,542 | ₩2,582 | ₩2,435 | ₩2,568 | +1.05% | 4.9만 |
|---|
| 2025.11.17 | ₩2,662 | ₩2,702 | ₩2,501 | ₩2,608 | -2.01% | 8.1만 |
|---|
| 2025.11.14 | ₩2,515 | ₩2,821 | ₩2,475 | ₩2,689 | +6.91% | 12.1만 |
|---|
| 2025.11.13 | ₩3,491 | ₩3,491 | ₩2,649 | ₩2,796 | -19.92% | 66.2만 |
|---|
| 2025.11.12 | ₩2,662 | ₩3,424 | ₩2,522 | ₩3,157 | +18.59% | 68.7만 |
|---|
| 2025.11.11 | ₩2,564 | ₩2,662 | ₩2,564 | ₩2,582 | +0.68% | 3.3만 |
|---|
| 2025.11.10 | ₩2,555 | ₩2,622 | ₩2,455 | ₩2,622 | +2.62% | 2.6만 |
|---|
| 2025.11.07 | ₩2,461 | ₩2,515 | ₩2,448 | ₩2,501 | +1.63% | 1.2만 |
|---|
| 2025.11.06 | ₩2,475 | ₩2,543 | ₩2,408 | ₩2,448 | -1.08% | 4만 |
|---|
| 2025.11.05 | ₩2,488 | ₩2,542 | ₩2,488 | ₩2,528 | +1.61% | 2.4만 |
|---|
| 2025.11.04 | ₩2,421 | ₩2,542 | ₩2,408 | ₩2,515 | +3.87% | 4.5만 |
|---|
| 2025.11.03 | ₩2,662 | ₩2,675 | ₩2,421 | ₩2,435 | -8.54% | 7.4만 |
|---|
| 2025.10.31 | ₩2,742 | ₩2,863 | ₩2,675 | ₩2,675 | -2.44% | 2.5만 |
|---|
| 2025.10.30 | ₩2,769 | ₩2,876 | ₩2,703 | ₩2,782 | +0.48% | 2.6만 |
|---|
| 2025.10.29 | ₩2,863 | ₩2,863 | ₩2,769 | ₩2,849 | -0.47% | 2.4만 |
|---|
| 2025.10.28 | ₩2,956 | ₩3,050 | ₩2,769 | ₩2,836 | -4.07% | 3.7만 |
|---|
| 2025.10.27 | ₩3,037 | ₩3,127 | ₩2,983 | ₩2,983 | -1.76% | 1.9만 |
|---|
| 2025.10.24 | ₩2,903 | ₩3,130 | ₩2,823 | ₩2,996 | +3.23% | 6.4만 |
|---|
| 2025.10.23 | ₩2,903 | ₩2,970 | ₩2,818 | ₩2,849 | -1.84% | 2.6만 |
|---|
| 2025.10.22 | ₩2,996 | ₩3,010 | ₩2,876 | ₩2,930 | -2.23% | 5.1만 |
|---|
| 2025.10.21 | ₩2,943 | ₩3,077 | ₩2,889 | ₩3,010 | +2.27% | 6.4만 |
|---|
| 2025.10.20 | ₩2,889 | ₩3,090 | ₩2,836 | ₩2,889 | 0.00% | 3.5만 |
|---|
| 2025.10.17 | ₩2,943 | ₩2,963 | ₩2,756 | ₩2,889 | -1.82% | 3.5만 |
|---|
| 2025.10.16 | ₩3,157 | ₩3,197 | ₩2,919 | ₩2,970 | -5.93% | 4.2만 |
|---|
| 2025.10.15 | ₩3,478 | ₩3,478 | ₩2,943 | ₩3,050 | -12.31% | 16.6만 |
|---|
| 2025.10.14 | ₩3,424 | ₩3,558 | ₩3,358 | ₩3,465 | +1.17% | 3.3만 |
|---|
| 2025.10.13 | ₩3,344 | ₩3,438 | ₩3,331 | ₩3,398 | +1.60% | 2.5만 |
|---|
| 2025.10.10 | ₩3,518 | ₩3,652 | ₩3,344 | ₩3,344 | -4.94% | 8.7만 |
|---|