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 | ₩2,415 | ₩2,421 | ₩2,361 | ₩2,388 | -1.10% | 6.7천 |
| 2026.10.08 | ₩2,361 | ₩2,449 | ₩2,361 | ₩2,449 | +3.73% | 6.9천 |
| 2026.10.07 | ₩2,428 | ₩2,428 | ₩2,348 | ₩2,415 | -0.55% | 1.9만 |
| 2026.10.06 | ₩2,415 | ₩2,525 | ₩2,335 | ₩2,335 | -3.31% | 2.4만 |
| 2026.10.05 | ₩2,415 | ₩2,568 | ₩2,404 | ₩2,428 | +0.55% | 1.9만 |
| 2026.10.02 | ₩2,575 | ₩2,575 | ₩2,441 | ₩2,481 | -3.63% | 1.9만 |
| 2026.10.01 | ₩2,588 | ₩2,625 | ₩2,495 | ₩2,596 | +0.31% | 6.5천 |
| 2026.09.30 | ₩2,668 | ₩2,668 | ₩2,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,608 |
| -2.25% |
| 2만 |
| 2026.09.29 | ₩2,615 | ₩2,708 | ₩2,495 | ₩2,615 | 0.00% | 7.6만 |
|---|
| 2026.09.28 | ₩2,388 | ₩2,601 | ₩2,355 | ₩2,555 | +6.98% | 14만 |
|---|
| 2026.09.25 | ₩2,281 | ₩2,415 | ₩2,281 | ₩2,321 | +1.75% | 4.9천 |
|---|
| 2026.09.24 | ₩2,281 | ₩2,364 | ₩2,281 | ₩2,348 | +2.92% | 4.5천 |
|---|
| 2026.09.23 | ₩2,388 | ₩2,428 | ₩2,308 | ₩2,321 | -2.79% | 1.2만 |
|---|
| 2026.09.22 | ₩2,295 | ₩2,535 | ₩2,295 | ₩2,441 | +6.40% | 2.6만 |
|---|
| 2026.09.21 | ₩2,335 | ₩2,388 | ₩2,321 | ₩2,321 | -0.57% | 7천 |
|---|
| 2026.09.18 | ₩2,375 | ₩2,401 | ₩2,348 | ₩2,361 | -0.56% | 1.3만 |
|---|
| 2026.09.17 | ₩2,388 | ₩2,388 | ₩2,295 | ₩2,321 | -2.79% | 8.6천 |
|---|
| 2026.09.16 | ₩2,335 | ₩2,455 | ₩2,268 | ₩2,293 | -1.77% | 8.6천 |
|---|
| 2026.09.15 | ₩2,375 | ₩2,455 | ₩2,335 | ₩2,361 | -0.56% | 4.6천 |
|---|
| 2026.09.14 | ₩2,401 | ₩2,508 | ₩2,375 | ₩2,415 | +0.56% | 6.9천 |
|---|
| 2026.09.11 | ₩2,501 | ₩2,515 | ₩2,415 | ₩2,455 | -1.87% | 2.5만 |
|---|
| 2026.09.10 | ₩2,475 | ₩2,475 | ₩2,475 | ₩2,475 | 0.00% | 1.2천 |
|---|
| 2026.09.09 | ₩2,508 | ₩2,528 | ₩2,401 | ₩2,428 | -3.19% | 1.3만 |
|---|
| 2026.09.08 | ₩2,601 | ₩2,641 | ₩2,521 | ₩2,521 | -3.08% | 1.5만 |
|---|
| 2026.09.04 | ₩2,508 | ₩2,641 | ₩2,508 | ₩2,561 | +2.13% | 9.6천 |
|---|
| 2026.09.03 | ₩2,375 | ₩2,552 | ₩2,375 | ₩2,508 | +5.62% | 4.1천 |
|---|
| 2026.09.02 | ₩2,508 | ₩2,508 | ₩2,468 | ₩2,488 | -0.80% | 3천 |
|---|
| 2026.09.01 | ₩2,468 | ₩2,481 | ₩2,468 | ₩2,468 | 0.00% | 2.2천 |
|---|
| 2026.08.31 | ₩2,428 | ₩2,601 | ₩2,428 | ₩2,521 | +3.85% | 1.5만 |
|---|
| 2026.08.28 | ₩2,495 | ₩2,501 | ₩2,455 | ₩2,455 | -1.60% | 6.6천 |
|---|
| 2026.08.27 | ₩2,388 | ₩2,508 | ₩2,388 | ₩2,495 | +4.47% | 7.1천 |
|---|
| 2026.08.26 | ₩2,348 | ₩2,495 | ₩2,348 | ₩2,441 | +3.98% | 8.7천 |
|---|
| 2026.08.25 | ₩2,388 | ₩2,508 | ₩2,388 | ₩2,481 | +3.91% | 1.5만 |
|---|
| 2026.08.24 | ₩2,535 | ₩2,535 | ₩2,384 | ₩2,401 | -5.26% | 1.1만 |
|---|
| 2026.08.21 | ₩2,481 | ₩2,481 | ₩2,415 | ₩2,468 | -0.54% | 4.8천 |
|---|
| 2026.08.20 | ₩2,415 | ₩2,481 | ₩2,411 | ₩2,411 | -0.17% | 8.2천 |
|---|
| 2026.08.19 | ₩2,441 | ₩2,481 | ₩2,401 | ₩2,481 | +1.64% | 5.8천 |
|---|
| 2026.08.18 | ₩2,481 | ₩2,561 | ₩2,455 | ₩2,455 | -1.08% | 1.5만 |
|---|
| 2026.08.17 | ₩2,601 | ₩2,601 | ₩2,473 | ₩2,521 | -3.08% | 1만 |
|---|
| 2026.08.14 | ₩2,561 | ₩2,659 | ₩2,508 | ₩2,593 | +1.25% | 7.5천 |
|---|
| 2026.08.13 | ₩2,495 | ₩2,628 | ₩2,468 | ₩2,628 | +5.35% | 2.1만 |
|---|
| 2026.08.12 | ₩2,559 | ₩2,563 | ₩2,468 | ₩2,520 | -1.51% | 1.6만 |
|---|
| 2026.08.11 | ₩2,521 | ₩2,588 | ₩2,475 | ₩2,588 | +2.65% | 1.3만 |
|---|
| 2026.08.10 | ₩2,641 | ₩2,641 | ₩2,521 | ₩2,568 | -2.78% | 1.1만 |
|---|
| 2026.08.07 | ₩2,468 | ₩2,601 | ₩2,468 | ₩2,588 | +4.86% | 2.1만 |
|---|
| 2026.08.06 | ₩2,424 | ₩2,495 | ₩2,401 | ₩2,455 | +1.27% | 1만 |
|---|
| 2026.08.05 | ₩2,641 | ₩2,641 | ₩2,437 | ₩2,437 | -7.73% | 9.3천 |
|---|
| 2026.08.04 | ₩2,428 | ₩2,528 | ₩2,415 | ₩2,528 | +4.12% | 1.3만 |
|---|
| 2026.08.03 | ₩2,348 | ₩2,489 | ₩2,348 | ₩2,421 | +3.13% | 1.3만 |
|---|
| 2026.07.31 | ₩2,441 | ₩2,481 | ₩2,335 | ₩2,375 | -2.73% | 2.3만 |
|---|
| 2026.07.30 | ₩2,388 | ₩2,401 | ₩2,309 | ₩2,375 | -0.56% | 2.7만 |
|---|
| 2026.07.29 | ₩2,401 | ₩2,428 | ₩2,348 | ₩2,361 | -1.67% | 2.2만 |
|---|
| 2026.07.28 | ₩2,415 | ₩2,455 | ₩2,388 | ₩2,415 | 0.00% | 8천 |
|---|
| 2026.07.27 | ₩2,535 | ₩2,535 | ₩2,388 | ₩2,401 | -5.26% | 7.7만 |
|---|
| 2026.07.24 | ₩2,641 | ₩2,641 | ₩2,481 | ₩2,495 | -5.56% | 2만 |
|---|
| 2026.07.23 | ₩2,588 | ₩2,588 | ₩2,468 | ₩2,561 | -1.03% | 3.6만 |
|---|
| 2026.07.22 | ₩2,495 | ₩2,628 | ₩2,481 | ₩2,601 | +4.28% | 2만 |
|---|
| 2026.07.21 | ₩2,521 | ₩2,521 | ₩2,468 | ₩2,495 | -1.06% | 1.6만 |
|---|
| 2026.07.20 | ₩2,575 | ₩2,575 | ₩2,468 | ₩2,535 | -1.55% | 1.1만 |
|---|
| 2026.07.17 | ₩2,615 | ₩2,615 | ₩2,468 | ₩2,541 | -2.81% | 1.3만 |
|---|
| 2026.07.16 | ₩2,641 | ₩2,641 | ₩2,508 | ₩2,601 | -1.52% | 3.6만 |
|---|
| 2026.07.15 | ₩2,748 | ₩2,748 | ₩2,548 | ₩2,588 | -5.83% | 5만 |
|---|
| 2026.07.14 | ₩2,668 | ₩2,760 | ₩2,561 | ₩2,722 | +2.00% | 6.5만 |
|---|
| 2026.07.13 | ₩2,908 | ₩2,908 | ₩2,628 | ₩2,762 | -5.05% | 8.7만 |
|---|
| 2026.07.10 | ₩3,028 | ₩3,068 | ₩2,695 | ₩2,775 | -8.37% | 15.3만 |
|---|
| 2026.07.09 | ₩2,682 | ₩3,028 | ₩2,607 | ₩2,922 | +8.96% | 46만 |
|---|
| 2026.07.08 | ₩2,535 | ₩2,882 | ₩2,481 | ₩2,716 | +7.16% | 20.8만 |
|---|
| 2026.07.07 | ₩2,495 | ₩2,588 | ₩2,495 | ₩2,548 | +2.14% | 1.2만 |
|---|
| 2026.07.06 | ₩2,481 | ₩2,521 | ₩2,424 | ₩2,521 | +1.61% | 2.2만 |
|---|
| 2026.07.02 | ₩2,441 | ₩2,575 | ₩2,401 | ₩2,455 | +0.55% | 2.2만 |
|---|
| 2026.07.01 | ₩2,415 | ₩2,501 | ₩2,401 | ₩2,468 | +2.21% | 1.7만 |
|---|
| 2026.06.30 | ₩2,404 | ₩2,455 | ₩2,388 | ₩2,455 | +2.11% | 1.2만 |
|---|
| 2026.06.29 | ₩2,388 | ₩2,475 | ₩2,375 | ₩2,388 | 0.00% | 3.4만 |
|---|
| 2026.06.26 | ₩2,468 | ₩2,508 | ₩2,361 | ₩2,401 | -2.70% | 5.4만 |
|---|
| 2026.06.25 | ₩2,481 | ₩2,508 | ₩2,401 | ₩2,415 | -2.69% | 1.8만 |
|---|
| 2026.06.24 | ₩2,575 | ₩2,655 | ₩2,468 | ₩2,495 | -3.11% | 2.5만 |
|---|
| 2026.06.23 | ₩2,615 | ₩2,682 | ₩2,548 | ₩2,601 | -0.51% | 2.1만 |
|---|
| 2026.06.22 | ₩2,935 | ₩3,175 | ₩2,617 | ₩2,682 | -8.64% | 12.1만 |
|---|
| 2026.06.18 | ₩2,708 | ₩3,002 | ₩2,708 | ₩2,922 | +7.88% | 11.1만 |
|---|
| 2026.06.17 | ₩2,668 | ₩2,748 | ₩2,601 | ₩2,695 | +1.00% | 10.1만 |
|---|
| 2026.06.16 | ₩2,428 | ₩2,782 | ₩2,281 | ₩2,588 | +6.59% | 66.1만 |
|---|
| 2026.06.15 | ₩2,455 | ₩2,628 | ₩2,441 | ₩2,455 | 0.00% | 2.5만 |
|---|
| 2026.06.12 | ₩2,601 | ₩2,601 | ₩2,448 | ₩2,455 | -5.64% | 3.2만 |
|---|
| 2026.06.11 | ₩2,508 | ₩2,722 | ₩2,468 | ₩2,641 | +5.32% | 6.1만 |
|---|
| 2026.06.10 | ₩2,348 | ₩2,455 | ₩2,348 | ₩2,348 | 0.00% | 3.5만 |
|---|
| 2026.06.09 | ₩2,428 | ₩2,441 | ₩2,268 | ₩2,348 | -3.30% | 3.5만 |
|---|
| 2026.06.08 | ₩2,441 | ₩2,508 | ₩2,428 | ₩2,441 | 0.00% | 2만 |
|---|
| 2026.06.05 | ₩2,535 | ₩2,575 | ₩2,535 | ₩2,535 | 0.00% | 1.2만 |
|---|
| 2026.06.04 | ₩2,495 | ₩2,695 | ₩2,495 | ₩2,548 | +2.14% | 1.2만 |
|---|
| 2026.06.03 | ₩2,561 | ₩2,655 | ₩2,468 | ₩2,468 | -3.65% | 2.6만 |
|---|
| 2026.06.02 | ₩2,682 | ₩2,755 | ₩2,548 | ₩2,575 | -3.98% | 1.9만 |
|---|
| 2026.06.01 | ₩2,575 | ₩2,854 | ₩2,521 | ₩2,628 | +2.07% | 3.5만 |
|---|
| 2026.05.29 | ₩2,428 | ₩2,635 | ₩2,428 | ₩2,548 | +4.95% | 2.7만 |
|---|
| 2026.05.28 | ₩2,508 | ₩2,601 | ₩2,428 | ₩2,468 | -1.60% | 2.2만 |
|---|
| 2026.05.27 | ₩2,628 | ₩2,668 | ₩2,428 | ₩2,468 | -6.09% | 4.5만 |
|---|
| 2026.05.26 | ₩2,695 | ₩2,762 | ₩2,641 | ₩2,641 | -1.98% | 2.5만 |
|---|
| 2026.05.22 | ₩2,601 | ₩2,772 | ₩2,601 | ₩2,695 | +3.59% | 2.2만 |
|---|
| 2026.05.21 | ₩2,722 | ₩2,775 | ₩2,615 | ₩2,628 | -3.43% | 1.5만 |
|---|
| 2026.05.20 | ₩2,655 | ₩2,748 | ₩2,607 | ₩2,628 | -1.01% | 2.6만 |
|---|
| 2026.05.19 | ₩2,708 | ₩2,908 | ₩2,615 | ₩2,668 | -1.48% | 3.6만 |
|---|
| 2026.05.18 | ₩2,668 | ₩2,895 | ₩2,668 | ₩2,748 | +3.00% | 5.6만 |
|---|
| 2026.05.15 | ₩2,695 | ₩2,842 | ₩2,668 | ₩2,748 | +1.98% | 3만 |
|---|
| 2026.05.14 | ₩2,882 | ₩2,935 | ₩2,788 | ₩2,815 | -2.31% | 3.5만 |
|---|
| 2026.05.13 | ₩3,042 | ₩3,042 | ₩2,802 | ₩2,922 | -3.95% | 7.2만 |
|---|
| 2026.05.12 | ₩3,122 | ₩3,242 | ₩2,975 | ₩3,095 | -0.85% | 4.5만 |
|---|
| 2026.05.11 | ₩3,469 | ₩3,469 | ₩3,028 | ₩3,175 | -8.46% | 5.9만 |
|---|
| 2026.05.08 | ₩3,509 | ₩3,515 | ₩3,068 | ₩3,202 | -8.75% | 6만 |
|---|
| 2026.05.07 | ₩3,122 | ₩3,655 | ₩3,068 | ₩3,549 | +13.68% | 11.4만 |
|---|
| 2026.05.06 | ₩3,429 | ₩3,429 | ₩2,922 | ₩3,068 | -10.51% | 20.1만 |
|---|
| 2026.05.05 | ₩3,482 | ₩4,242 | ₩2,935 | ₩3,455 | -0.77% | 234.2만 |
|---|
| 2026.05.04 | ₩2,735 | ₩3,375 | ₩2,575 | ₩3,255 | +19.02% | 58.7만 |
|---|
| 2026.05.01 | ₩2,607 | ₩2,748 | ₩2,601 | ₩2,748 | +5.42% | 7.9천 |
|---|
| 2026.04.30 | ₩2,495 | ₩2,655 | ₩2,495 | ₩2,641 | +5.88% | 1.6만 |
|---|
| 2026.04.29 | ₩2,641 | ₩2,641 | ₩2,495 | ₩2,588 | -2.02% | 9.3천 |
|---|
| 2026.04.28 | ₩2,747 | ₩2,747 | ₩2,615 | ₩2,682 | -2.38% | 2.3천 |
|---|
| 2026.04.27 | ₩2,775 | ₩2,895 | ₩2,615 | ₩2,735 | -1.44% | 2.4만 |
|---|
| 2026.04.24 | ₩2,628 | ₩2,775 | ₩2,601 | ₩2,748 | +4.57% | 1.1만 |
|---|
| 2026.04.23 | ₩2,935 | ₩2,935 | ₩2,588 | ₩2,668 | -9.09% | 6.7천 |
|---|
| 2026.04.22 | ₩3,002 | ₩3,042 | ₩2,882 | ₩2,882 | -4.00% | 6.8천 |
|---|
| 2026.04.21 | ₩3,095 | ₩3,110 | ₩2,935 | ₩3,002 | -3.02% | 1.4만 |
|---|
| 2026.04.20 | ₩3,095 | ₩3,148 | ₩3,095 | ₩3,095 | 0.00% | 1.2만 |
|---|
| 2026.04.17 | ₩2,908 | ₩3,162 | ₩2,908 | ₩3,135 | +7.80% | 3.1만 |
|---|
| 2026.04.16 | ₩2,948 | ₩3,002 | ₩2,802 | ₩2,935 | -0.45% | 2.4만 |
|---|
| 2026.04.15 | ₩2,521 | ₩3,015 | ₩2,401 | ₩2,908 | +15.34% | 11.8만 |
|---|
| 2026.04.14 | ₩2,475 | ₩2,521 | ₩2,441 | ₩2,521 | +1.89% | 5.7천 |
|---|
| 2026.04.13 | ₩2,440 | ₩2,504 | ₩2,440 | ₩2,495 | +2.24% | 2.5천 |
|---|
| 2026.04.10 | ₩2,468 | ₩2,535 | ₩2,443 | ₩2,508 | +1.62% | 3.3천 |
|---|
| 2026.04.09 | ₩2,535 | ₩2,641 | ₩2,535 | ₩2,548 | +0.53% | 3.9천 |
|---|
| 2026.04.08 | ₩2,601 | ₩2,655 | ₩2,535 | ₩2,628 | +1.03% | 3.8천 |
|---|
| 2026.04.07 | ₩2,735 | ₩2,748 | ₩2,548 | ₩2,575 | -5.85% | 4.2만 |
|---|
| 2026.04.06 | ₩2,428 | ₩2,668 | ₩2,415 | ₩2,641 | +8.79% | 2.5만 |
|---|
| 2026.04.02 | ₩2,401 | ₩2,455 | ₩2,401 | ₩2,428 | +1.11% | 2.9천 |
|---|
| 2026.04.01 | ₩2,388 | ₩2,455 | ₩2,388 | ₩2,428 | +1.68% | 3.9천 |
|---|
| 2026.03.31 | ₩2,335 | ₩2,401 | ₩2,295 | ₩2,355 | +0.86% | 6.2천 |
|---|
| 2026.03.30 | ₩2,295 | ₩2,435 | ₩2,229 | ₩2,241 | -2.33% | 1.7만 |
|---|
| 2026.03.27 | ₩2,441 | ₩2,441 | ₩2,281 | ₩2,281 | -6.56% | 1.5만 |
|---|
| 2026.03.26 | ₩2,495 | ₩2,495 | ₩2,441 | ₩2,441 | -2.14% | 1.4만 |
|---|
| 2026.03.25 | ₩2,511 | ₩2,521 | ₩2,495 | ₩2,495 | -0.64% | 1.5만 |
|---|
| 2026.03.24 | ₩2,539 | ₩2,545 | ₩2,535 | ₩2,535 | -0.16% | 2천 |
|---|
| 2026.03.23 | ₩2,521 | ₩2,536 | ₩2,521 | ₩2,521 | 0.00% | 2.4천 |
|---|
| 2026.03.20 | ₩2,548 | ₩2,548 | ₩2,521 | ₩2,521 | -1.05% | 1.1만 |
|---|
| 2026.03.19 | ₩2,568 | ₩2,568 | ₩2,548 | ₩2,553 | -0.57% | 7.9천 |
|---|
| 2026.03.18 | ₩2,561 | ₩2,591 | ₩2,561 | ₩2,561 | 0.00% | 4.1천 |
|---|
| 2026.03.17 | ₩2,575 | ₩2,593 | ₩2,561 | ₩2,561 | -0.52% | 5.1천 |
|---|
| 2026.03.16 | ₩2,548 | ₩2,601 | ₩2,548 | ₩2,561 | +0.52% | 5.5천 |
|---|
| 2026.03.13 | ₩2,548 | ₩2,601 | ₩2,535 | ₩2,535 | -0.52% | 1.5만 |
|---|
| 2026.03.12 | ₩2,535 | ₩2,553 | ₩2,521 | ₩2,535 | 0.00% | 8.9천 |
|---|
| 2026.03.11 | ₩2,535 | ₩2,553 | ₩2,535 | ₩2,535 | 0.00% | 6.8천 |
|---|
| 2026.03.10 | ₩2,548 | ₩2,575 | ₩2,535 | ₩2,535 | -0.52% | 1.6만 |
|---|
| 2026.03.09 | ₩2,575 | ₩2,575 | ₩2,535 | ₩2,548 | -1.04% | 9.9천 |
|---|
| 2026.03.06 | ₩2,536 | ₩2,588 | ₩2,535 | ₩2,575 | +1.53% | 6.6천 |
|---|
| 2026.03.05 | ₩2,539 | ₩2,561 | ₩2,539 | ₩2,561 | +0.89% | 4.4천 |
|---|
| 2026.03.04 | ₩2,588 | ₩2,588 | ₩2,544 | ₩2,561 | -1.03% | 1천 |
|---|
| 2026.03.03 | ₩2,555 | ₩2,575 | ₩2,535 | ₩2,548 | -0.26% | 6.9천 |
|---|
| 2026.03.02 | ₩2,548 | ₩2,655 | ₩2,548 | ₩2,575 | +1.05% | 2.4만 |
|---|
| 2026.02.27 | ₩2,567 | ₩2,601 | ₩2,548 | ₩2,548 | -0.73% | 3.6천 |
|---|
| 2026.02.26 | ₩2,641 | ₩2,641 | ₩2,548 | ₩2,548 | -3.54% | 3.4천 |
|---|
| 2026.02.25 | ₩2,575 | ₩2,581 | ₩2,548 | ₩2,548 | -1.04% | 4.8천 |
|---|
| 2026.02.24 | ₩2,615 | ₩2,615 | ₩2,548 | ₩2,548 | -2.55% | 2.9천 |
|---|
| 2026.02.23 | ₩2,641 | ₩2,682 | ₩2,575 | ₩2,575 | -2.53% | 3만 |
|---|
| 2026.02.20 | ₩2,588 | ₩2,668 | ₩2,588 | ₩2,628 | +1.55% | 5.7천 |
|---|
| 2026.02.19 | ₩2,601 | ₩2,771 | ₩2,575 | ₩2,615 | +0.51% | 2.7만 |
|---|
| 2026.02.18 | ₩2,561 | ₩2,708 | ₩2,561 | ₩2,635 | +2.86% | 1.5만 |
|---|
| 2026.02.17 | ₩2,495 | ₩2,668 | ₩2,495 | ₩2,575 | +3.21% | 5.4만 |
|---|
| 2026.02.13 | ₩2,501 | ₩2,548 | ₩2,501 | ₩2,521 | +0.80% | 1만 |
|---|
| 2026.02.12 | ₩2,508 | ₩2,575 | ₩2,495 | ₩2,508 | 0.00% | 1.6만 |
|---|
| 2026.02.11 | ₩2,555 | ₩2,555 | ₩2,481 | ₩2,481 | -2.87% | 1.1만 |
|---|
| 2026.02.10 | ₩2,481 | ₩2,535 | ₩2,388 | ₩2,508 | +1.08% | 4.9천 |
|---|
| 2026.02.09 | ₩2,401 | ₩2,601 | ₩2,401 | ₩2,495 | +3.89% | 7.1만 |
|---|
| 2026.02.06 | ₩2,388 | ₩2,428 | ₩2,388 | ₩2,401 | +0.56% | 4.9천 |
|---|
| 2026.02.05 | ₩2,388 | ₩2,421 | ₩2,375 | ₩2,375 | -0.56% | 1.3만 |
|---|
| 2026.02.04 | ₩2,401 | ₩2,428 | ₩2,388 | ₩2,388 | -0.56% | 1.3만 |
|---|
| 2026.02.03 | ₩2,388 | ₩2,441 | ₩2,388 | ₩2,401 | +0.56% | 5.9천 |
|---|
| 2026.02.02 | ₩2,321 | ₩2,401 | ₩2,321 | ₩2,375 | +2.30% | 1.6만 |
|---|
| 2026.01.30 | ₩2,361 | ₩2,401 | ₩2,281 | ₩2,335 | -1.13% | 5.7만 |
|---|
| 2026.01.29 | ₩2,348 | ₩2,400 | ₩2,348 | ₩2,348 | 0.00% | 1.7만 |
|---|
| 2026.01.28 | ₩2,341 | ₩2,375 | ₩2,341 | ₩2,348 | +0.28% | 1.2만 |
|---|
| 2026.01.27 | ₩2,375 | ₩2,388 | ₩2,375 | ₩2,375 | 0.00% | 8.2천 |
|---|
| 2026.01.26 | ₩2,415 | ₩2,415 | ₩2,375 | ₩2,375 | -1.66% | 1만 |
|---|
| 2026.01.23 | ₩2,415 | ₩2,428 | ₩2,401 | ₩2,401 | -0.55% | 2.3만 |
|---|
| 2026.01.22 | ₩2,388 | ₩2,455 | ₩2,381 | ₩2,415 | +1.12% | 1.5만 |
|---|
| 2026.01.21 | ₩2,428 | ₩2,488 | ₩2,335 | ₩2,335 | -3.85% | 3.4만 |
|---|
| 2026.01.20 | ₩2,455 | ₩2,475 | ₩2,428 | ₩2,455 | 0.00% | 3.2만 |
|---|
| 2026.01.16 | ₩2,481 | ₩2,495 | ₩2,468 | ₩2,468 | -0.54% | 2.9만 |
|---|
| 2026.01.15 | ₩2,468 | ₩2,495 | ₩2,460 | ₩2,475 | +0.27% | 1.6만 |
|---|
| 2026.01.14 | ₩2,441 | ₩2,495 | ₩2,428 | ₩2,428 | -0.55% | 1.7만 |
|---|
| 2026.01.13 | ₩2,468 | ₩2,481 | ₩2,455 | ₩2,455 | -0.54% | 9.5천 |
|---|
| 2026.01.12 | ₩2,428 | ₩2,495 | ₩2,428 | ₩2,455 | +1.10% | 2.1만 |
|---|
| 2026.01.09 | ₩2,495 | ₩2,495 | ₩2,455 | ₩2,468 | -1.07% | 7.9천 |
|---|
| 2026.01.08 | ₩2,441 | ₩2,521 | ₩2,441 | ₩2,455 | +0.55% | 1.5만 |
|---|
| 2026.01.07 | ₩2,495 | ₩2,515 | ₩2,401 | ₩2,415 | -3.21% | 4.6만 |
|---|
| 2026.01.06 | ₩2,443 | ₩2,548 | ₩2,428 | ₩2,481 | +1.58% | 2.2만 |
|---|
| 2026.01.05 | ₩2,481 | ₩2,508 | ₩2,428 | ₩2,428 | -2.15% | 3만 |
|---|
| 2026.01.02 | ₩2,441 | ₩2,528 | ₩2,401 | ₩2,468 | +1.09% | 3.8만 |
|---|
| 2025.12.31 | ₩2,521 | ₩2,551 | ₩2,335 | ₩2,401 | -4.76% | 9.9만 |
|---|
| 2025.12.30 | ₩2,468 | ₩2,561 | ₩2,468 | ₩2,521 | +2.16% | 3.6만 |
|---|
| 2025.12.29 | ₩2,539 | ₩2,555 | ₩2,468 | ₩2,468 | -2.79% | 6.3만 |
|---|
| 2025.12.26 | ₩2,641 | ₩2,641 | ₩2,541 | ₩2,561 | -3.03% | 4.4만 |
|---|
| 2025.12.24 | ₩2,628 | ₩2,668 | ₩2,628 | ₩2,641 | +0.51% | 6.3천 |
|---|
| 2025.12.23 | ₩2,628 | ₩2,735 | ₩2,628 | ₩2,682 | +2.03% | 2.6만 |
|---|
| 2025.12.22 | ₩2,735 | ₩2,748 | ₩2,668 | ₩2,695 | -1.46% | 1.7만 |
|---|
| 2025.12.19 | ₩2,601 | ₩2,775 | ₩2,601 | ₩2,628 | +1.03% | 6.3만 |
|---|
| 2025.12.18 | ₩2,655 | ₩2,668 | ₩2,615 | ₩2,628 | -1.01% | 1.7만 |
|---|
| 2025.12.17 | ₩2,682 | ₩2,719 | ₩2,601 | ₩2,628 | -1.99% | 3.6만 |
|---|
| 2025.12.16 | ₩2,601 | ₩2,748 | ₩2,601 | ₩2,655 | +2.05% | 3.4만 |
|---|
| 2025.12.15 | ₩2,601 | ₩2,748 | ₩2,601 | ₩2,615 | +0.51% | 7.8만 |
|---|
| 2025.12.12 | ₩2,748 | ₩2,748 | ₩2,641 | ₩2,655 | -3.40% | 3.8만 |
|---|
| 2025.12.11 | ₩2,735 | ₩2,815 | ₩2,722 | ₩2,748 | +0.49% | 1.9만 |
|---|
| 2025.12.10 | ₩2,735 | ₩2,788 | ₩2,682 | ₩2,748 | +0.49% | 2.8만 |
|---|
| 2025.12.09 | ₩2,668 | ₩2,842 | ₩2,668 | ₩2,708 | +1.50% | 4.1만 |
|---|
| 2025.12.08 | ₩2,722 | ₩2,748 | ₩2,655 | ₩2,688 | -1.23% | 1.6만 |
|---|
| 2025.12.05 | ₩2,695 | ₩2,722 | ₩2,682 | ₩2,708 | +0.50% | 1만 |
|---|
| 2025.12.04 | ₩2,748 | ₩2,802 | ₩2,695 | ₩2,695 | -1.94% | 2.1만 |
|---|
| 2025.12.03 | ₩2,775 | ₩2,868 | ₩2,682 | ₩2,788 | +0.48% | 3만 |
|---|
| 2025.12.02 | ₩2,882 | ₩2,902 | ₩2,788 | ₩2,828 | -1.85% | 1.5만 |
|---|
| 2025.12.01 | ₩2,722 | ₩2,988 | ₩2,695 | ₩2,882 | +5.88% | 6.9만 |
|---|
| 2025.11.28 | ₩2,641 | ₩2,868 | ₩2,615 | ₩2,835 | +7.32% | 3.8만 |
|---|
| 2025.11.26 | ₩2,521 | ₩2,655 | ₩2,521 | ₩2,628 | +4.23% | 1.8만 |
|---|
| 2025.11.25 | ₩2,535 | ₩2,641 | ₩2,535 | ₩2,575 | +1.58% | 5.7만 |
|---|
| 2025.11.24 | ₩2,375 | ₩2,561 | ₩2,361 | ₩2,535 | +6.74% | 4.3만 |
|---|
| 2025.11.21 | ₩2,428 | ₩2,521 | ₩2,348 | ₩2,481 | +2.20% | 6.6만 |
|---|
| 2025.11.20 | ₩2,441 | ₩2,535 | ₩2,401 | ₩2,424 | -0.71% | 6.6만 |
|---|
| 2025.11.19 | ₩2,561 | ₩2,561 | ₩2,428 | ₩2,428 | -5.21% | 2.3만 |
|---|
| 2025.11.18 | ₩2,535 | ₩2,575 | ₩2,428 | ₩2,561 | +1.05% | 4.9만 |
|---|
| 2025.11.17 | ₩2,655 | ₩2,695 | ₩2,495 | ₩2,601 | -2.01% | 8.1만 |
|---|
| 2025.11.14 | ₩2,508 | ₩2,814 | ₩2,468 | ₩2,682 | +6.91% | 12.1만 |
|---|
| 2025.11.13 | ₩3,482 | ₩3,482 | ₩2,641 | ₩2,788 | -19.92% | 66.2만 |
|---|
| 2025.11.12 | ₩2,655 | ₩3,415 | ₩2,515 | ₩3,148 | +18.59% | 68.7만 |
|---|
| 2025.11.11 | ₩2,557 | ₩2,655 | ₩2,557 | ₩2,575 | +0.68% | 3.3만 |
|---|
| 2025.11.10 | ₩2,548 | ₩2,615 | ₩2,448 | ₩2,615 | +2.62% | 2.6만 |
|---|
| 2025.11.07 | ₩2,455 | ₩2,508 | ₩2,441 | ₩2,495 | +1.63% | 1.2만 |
|---|
| 2025.11.06 | ₩2,468 | ₩2,536 | ₩2,401 | ₩2,441 | -1.08% | 4만 |
|---|
| 2025.11.05 | ₩2,481 | ₩2,535 | ₩2,481 | ₩2,521 | +1.61% | 2.4만 |
|---|
| 2025.11.04 | ₩2,415 | ₩2,535 | ₩2,401 | ₩2,508 | +3.87% | 4.5만 |
|---|
| 2025.11.03 | ₩2,655 | ₩2,668 | ₩2,415 | ₩2,428 | -8.54% | 7.4만 |
|---|
| 2025.10.31 | ₩2,735 | ₩2,855 | ₩2,668 | ₩2,668 | -2.44% | 2.5만 |
|---|
| 2025.10.30 | ₩2,762 | ₩2,868 | ₩2,696 | ₩2,775 | +0.48% | 2.6만 |
|---|
| 2025.10.29 | ₩2,855 | ₩2,855 | ₩2,762 | ₩2,842 | -0.47% | 2.4만 |
|---|
| 2025.10.28 | ₩2,948 | ₩3,042 | ₩2,762 | ₩2,828 | -4.07% | 3.7만 |
|---|
| 2025.10.27 | ₩3,028 | ₩3,119 | ₩2,975 | ₩2,975 | -1.76% | 1.9만 |
|---|
| 2025.10.24 | ₩2,895 | ₩3,122 | ₩2,815 | ₩2,988 | +3.23% | 6.4만 |
|---|
| 2025.10.23 | ₩2,895 | ₩2,962 | ₩2,811 | ₩2,842 | -1.84% | 2.6만 |
|---|
| 2025.10.22 | ₩2,988 | ₩3,002 | ₩2,868 | ₩2,922 | -2.23% | 5.1만 |
|---|
| 2025.10.21 | ₩2,935 | ₩3,068 | ₩2,882 | ₩3,002 | +2.27% | 6.4만 |
|---|
| 2025.10.20 | ₩2,882 | ₩3,082 | ₩2,828 | ₩2,882 | 0.00% | 3.5만 |
|---|
| 2025.10.17 | ₩2,935 | ₩2,955 | ₩2,748 | ₩2,882 | -1.82% | 3.5만 |
|---|
| 2025.10.16 | ₩3,148 | ₩3,188 | ₩2,911 | ₩2,962 | -5.93% | 4.2만 |
|---|
| 2025.10.15 | ₩3,469 | ₩3,469 | ₩2,935 | ₩3,042 | -12.31% | 16.6만 |
|---|
| 2025.10.14 | ₩3,415 | ₩3,549 | ₩3,349 | ₩3,455 | +1.17% | 3.3만 |
|---|
| 2025.10.13 | ₩3,335 | ₩3,429 | ₩3,322 | ₩3,389 | +1.60% | 2.5만 |
|---|
| 2025.10.10 | ₩3,509 | ₩3,642 | ₩3,335 | ₩3,335 | -4.94% | 8.7만 |
|---|