시장 데이터를 불러오는 중
전체 종목
Helport AI Limited - Ordinary Shares 과거 주가
Helport AI Limited - Ordinary Shares · HPAI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Helport AI Limited - Ordinary Shares · HPAI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩425 | ₩436 | ₩410 | ₩414 | -2.52% | 7.5만 |
| 2026.10.08 | ₩417 | ₩436 | ₩406 | ₩412 | -1.29% | 9.3만 |
| 2026.10.07 | ₩430 | ₩430 | ₩400 | ₩405 | -5.92% | 6.6만 |
| 2026.10.06 | ₩413 | ₩429 | ₩386 | ₩405 | -1.95% | 15.7만 |
| 2026.10.05 | ₩409 | ₩436 | ₩386 | ₩401 | -1.97% | 23.1만 |
| 2026.10.02 | ₩437 | ₩437 | ₩406 | ₩408 | -6.75% | 2만 |
| 2026.10.01 | ₩448 | ₩451 | ₩429 | ₩432 | -3.59% | 27.4만 |
| 2026.09.30 | ₩433 | ₩444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩424 |
| -2.17% |
| 12.3만 |
| 2026.09.29 | ₩421 | ₩439 | ₩408 | ₩421 | 0.00% | 8.6만 |
|---|
| 2026.09.28 | ₩412 | ₩429 | ₩412 | ₩421 | +2.28% | 9.9만 |
|---|
| 2026.09.25 | ₩405 | ₩440 | ₩405 | ₩422 | +4.30% | 19.7만 |
|---|
| 2026.09.24 | ₩416 | ₩504 | ₩388 | ₩405 | -2.58% | 185.4만 |
|---|
| 2026.09.23 | ₩390 | ₩416 | ₩386 | ₩401 | +2.75% | 8.2만 |
|---|
| 2026.09.22 | ₩400 | ₩416 | ₩389 | ₩390 | -2.35% | 7만 |
|---|
| 2026.09.21 | ₩396 | ₩414 | ₩389 | ₩402 | +1.69% | 8.6만 |
|---|
| 2026.09.18 | ₩390 | ₩414 | ₩389 | ₩396 | +1.37% | 26.1만 |
|---|
| 2026.09.17 | ₩400 | ₩416 | ₩386 | ₩402 | +0.67% | 20.9만 |
|---|
| 2026.09.16 | ₩398 | ₩404 | ₩389 | ₩396 | -0.67% | 16.9만 |
|---|
| 2026.09.15 | ₩398 | ₩408 | ₩386 | ₩393 | -1.35% | 22.7만 |
|---|
| 2026.09.14 | ₩392 | ₩412 | ₩389 | ₩397 | +1.37% | 25.1만 |
|---|
| 2026.09.11 | ₩402 | ₩406 | ₩379 | ₩394 | -2.00% | 26.7만 |
|---|
| 2026.09.10 | ₩378 | ₩422 | ₩337 | ₩402 | +6.38% | 103.9만 |
|---|
| 2026.09.09 | ₩557 | ₩778 | ₩379 | ₩401 | -27.95% | 2950.2만 |
|---|
| 2026.09.08 | ₩570 | ₩570 | ₩522 | ₩532 | -6.59% | 4.8만 |
|---|
| 2026.09.04 | ₩575 | ₩589 | ₩552 | ₩575 | 0.00% | 1.9만 |
|---|
| 2026.09.03 | ₩542 | ₩595 | ₩542 | ₩595 | +9.90% | 3.7천 |
|---|
| 2026.09.02 | ₩523 | ₩562 | ₩523 | ₩562 | +7.44% | 3만 |
|---|
| 2026.09.01 | ₩535 | ₩563 | ₩523 | ₩552 | +3.26% | 7.2만 |
|---|
| 2026.08.31 | ₩563 | ₩563 | ₩510 | ₩524 | -6.90% | 8.6만 |
|---|
| 2026.08.28 | ₩606 | ₩606 | ₩536 | ₩538 | -11.28% | 5.6만 |
|---|
| 2026.08.27 | ₩551 | ₩599 | ₩551 | ₩561 | +1.70% | 6.6만 |
|---|
| 2026.08.26 | ₩550 | ₩573 | ₩550 | ₩563 | +2.44% | 9.8만 |
|---|
| 2026.08.25 | ₩582 | ₩607 | ₩567 | ₩569 | -2.30% | 33.9만 |
|---|
| 2026.08.24 | ₩603 | ₩617 | ₩574 | ₩587 | -2.67% | 9.7만 |
|---|
| 2026.08.21 | ₩603 | ₩657 | ₩579 | ₩591 | -2.00% | 4.8만 |
|---|
| 2026.08.20 | ₩598 | ₩633 | ₩563 | ₩610 | +2.02% | 9.8만 |
|---|
| 2026.08.19 | ₩590 | ₩603 | ₩524 | ₩586 | -0.68% | 12만 |
|---|
| 2026.08.18 | ₩609 | ₩628 | ₩570 | ₩614 | +0.88% | 10.4만 |
|---|
| 2026.08.17 | ₩638 | ₩668 | ₩599 | ₩628 | -1.68% | 52.2만 |
|---|
| 2026.08.14 | ₩657 | ₩738 | ₩617 | ₩652 | -0.82% | 408만 |
|---|
| 2026.08.13 | ₩620 | ₩670 | ₩603 | ₩646 | +4.33% | 6.2만 |
|---|
| 2026.08.12 | ₩658 | ₩711 | ₩629 | ₩637 | -3.26% | 15.1만 |
|---|
| 2026.08.11 | ₩657 | ₩683 | ₩644 | ₩646 | -1.63% | 2.4만 |
|---|
| 2026.08.10 | ₩644 | ₩697 | ₩630 | ₩657 | +2.08% | 9.4만 |
|---|
| 2026.08.07 | ₩618 | ₩709 | ₩603 | ₩633 | +2.39% | 3.4만 |
|---|
| 2026.08.06 | ₩649 | ₩687 | ₩622 | ₩625 | -3.72% | 2.7만 |
|---|
| 2026.08.05 | ₩675 | ₩717 | ₩642 | ₩653 | -3.18% | 10.4만 |
|---|
| 2026.08.04 | ₩581 | ₩711 | ₩574 | ₩696 | +19.86% | 14.4만 |
|---|
| 2026.08.03 | ₩670 | ₩697 | ₩630 | ₩650 | -3.00% | 2.3만 |
|---|
| 2026.07.31 | ₩649 | ₩670 | ₩632 | ₩670 | +3.31% | 7.6만 |
|---|
| 2026.07.30 | ₩603 | ₩670 | ₩590 | ₩652 | +8.00% | 5.8만 |
|---|
| 2026.07.29 | ₩579 | ₩617 | ₩578 | ₩601 | +3.70% | 2.7만 |
|---|
| 2026.07.28 | ₩603 | ₩625 | ₩578 | ₩591 | -2.00% | 4.6만 |
|---|
| 2026.07.27 | ₩579 | ₩650 | ₩578 | ₩616 | +6.25% | 9.2만 |
|---|
| 2026.07.24 | ₩644 | ₩644 | ₩563 | ₩579 | -10.00% | 5.6만 |
|---|
| 2026.07.23 | ₩669 | ₩670 | ₩607 | ₩620 | -7.41% | 5.7만 |
|---|
| 2026.07.22 | ₩595 | ₩697 | ₩538 | ₩693 | +16.44% | 27.8만 |
|---|
| 2026.07.21 | ₩590 | ₩633 | ₩563 | ₩603 | +2.27% | 33.7만 |
|---|
| 2026.07.20 | ₩650 | ₩697 | ₩582 | ₩610 | -6.19% | 67.6만 |
|---|
| 2026.07.17 | ₩637 | ₩919 | ₩630 | ₩721 | +13.26% | 944.5만 |
|---|
| 2026.07.16 | ₩764 | ₩764 | ₩614 | ₩617 | -19.30% | 14.2만 |
|---|
| 2026.07.15 | ₩831 | ₩845 | ₩752 | ₩752 | -9.52% | 7.2만 |
|---|
| 2026.07.14 | ₩818 | ₩858 | ₩791 | ₩791 | -3.28% | 5.7만 |
|---|
| 2026.07.13 | ₩833 | ₩846 | ₩805 | ₩841 | +0.97% | 4.5만 |
|---|
| 2026.07.10 | ₩860 | ₩885 | ₩811 | ₩870 | +1.25% | 3.7만 |
|---|
| 2026.07.09 | ₩898 | ₩912 | ₩872 | ₩872 | -2.99% | 4.8만 |
|---|
| 2026.07.08 | ₩898 | ₩952 | ₩872 | ₩880 | -2.09% | 4.3만 |
|---|
| 2026.07.07 | ₩939 | ₩945 | ₩865 | ₩897 | -4.43% | 14만 |
|---|
| 2026.07.06 | ₩896 | ₩952 | ₩845 | ₩952 | +6.29% | 15.8만 |
|---|
| 2026.07.02 | ₩919 | ₩923 | ₩806 | ₩823 | -10.36% | 23.8만 |
|---|
| 2026.07.01 | ₩801 | ₩1,059 | ₩778 | ₩944 | +17.92% | 55만 |
|---|
| 2026.06.30 | ₩803 | ₩857 | ₩778 | ₩788 | -1.84% | 3.4만 |
|---|
| 2026.06.29 | ₩866 | ₩872 | ₩764 | ₩786 | -9.29% | 16.1만 |
|---|
| 2026.06.26 | ₩736 | ₩872 | ₩697 | ₩806 | +9.47% | 28.6만 |
|---|
| 2026.06.25 | ₩756 | ₩787 | ₩691 | ₩701 | -7.27% | 12.7만 |
|---|
| 2026.06.24 | ₩864 | ₩864 | ₩758 | ₩774 | -10.40% | 11만 |
|---|
| 2026.06.23 | ₩846 | ₩874 | ₩807 | ₩818 | -3.33% | 9.3만 |
|---|
| 2026.06.22 | ₩845 | ₩1,006 | ₩845 | ₩882 | +4.44% | 16.9만 |
|---|
| 2026.06.18 | ₩885 | ₩1,046 | ₩831 | ₩834 | -5.76% | 8만 |
|---|
| 2026.06.17 | ₩916 | ₩1,058 | ₩896 | ₩897 | -2.05% | 16.4만 |
|---|
| 2026.06.16 | ₩1,070 | ₩1,073 | ₩858 | ₩919 | -14.16% | 22.1만 |
|---|
| 2026.06.15 | ₩970 | ₩1,193 | ₩924 | ₩1,019 | +5.12% | 15.2만 |
|---|
| 2026.06.12 | ₩1,031 | ₩1,046 | ₩818 | ₩999 | -3.12% | 26만 |
|---|
| 2026.06.11 | ₩1,193 | ₩1,207 | ₩1,006 | ₩1,059 | -11.24% | 28.3만 |
|---|
| 2026.06.10 | ₩1,206 | ₩1,281 | ₩1,148 | ₩1,219 | +1.11% | 48.1만 |
|---|
| 2026.06.09 | ₩1,148 | ₩2,199 | ₩1,148 | ₩1,278 | +11.33% | 1282.3만 |
|---|
| 2026.06.08 | ₩1,234 | ₩1,287 | ₩1,086 | ₩1,133 | -8.15% | 5.3만 |
|---|
| 2026.06.05 | ₩1,261 | ₩1,462 | ₩1,167 | ₩1,267 | +0.53% | 10.3만 |
|---|
| 2026.06.04 | ₩1,368 | ₩1,462 | ₩1,287 | ₩1,314 | -3.92% | 10만 |
|---|
| 2026.06.03 | ₩1,261 | ₩1,475 | ₩1,220 | ₩1,341 | +6.38% | 9만 |
|---|
| 2026.06.02 | ₩1,289 | ₩1,368 | ₩1,220 | ₩1,234 | -4.27% | 9.1만 |
|---|
| 2026.06.01 | ₩1,421 | ₩1,462 | ₩1,287 | ₩1,287 | -9.43% | 11.5만 |
|---|
| 2026.05.29 | ₩1,234 | ₩1,462 | ₩1,153 | ₩1,408 | +14.13% | 19.7만 |
|---|
| 2026.05.28 | ₩1,220 | ₩1,236 | ₩1,153 | ₩1,211 | -0.77% | 4.3만 |
|---|
| 2026.05.27 | ₩1,232 | ₩1,234 | ₩1,153 | ₩1,187 | -3.70% | 10.3만 |
|---|
| 2026.05.26 | ₩1,381 | ₩1,395 | ₩1,287 | ₩1,295 | -6.21% | 9.2만 |
|---|
| 2026.05.22 | ₩1,354 | ₩1,448 | ₩1,354 | ₩1,354 | 0.00% | 8만 |
|---|
| 2026.05.21 | ₩1,381 | ₩1,421 | ₩1,354 | ₩1,368 | -0.97% | 8.5만 |
|---|
| 2026.05.20 | ₩1,488 | ₩1,569 | ₩1,354 | ₩1,368 | -8.11% | 16.6만 |
|---|
| 2026.05.19 | ₩1,488 | ₩1,569 | ₩1,475 | ₩1,502 | +0.90% | 20.4만 |
|---|
| 2026.05.18 | ₩1,529 | ₩1,529 | ₩1,408 | ₩1,495 | -2.19% | 16.9만 |
|---|
| 2026.05.15 | ₩1,623 | ₩1,675 | ₩1,475 | ₩1,542 | -4.96% | 20.3만 |
|---|
| 2026.05.14 | ₩1,784 | ₩1,891 | ₩1,676 | ₩1,716 | -3.76% | 34.9만 |
|---|
| 2026.05.13 | ₩1,743 | ₩1,931 | ₩1,676 | ₩1,904 | +9.23% | 80.9만 |
|---|
| 2026.05.12 | ₩1,676 | ₩2,119 | ₩1,556 | ₩1,797 | +7.20% | 314.3만 |
|---|
| 2026.05.11 | ₩1,716 | ₩2,092 | ₩1,636 | ₩1,703 | -0.78% | 3298만 |
|---|
| 2026.05.08 | ₩1,247 | ₩1,341 | ₩1,240 | ₩1,322 | +6.02% | 698.5만 |
|---|
| 2026.05.07 | ₩1,542 | ₩1,609 | ₩1,287 | ₩1,328 | -13.91% | 13.4만 |
|---|
| 2026.05.06 | ₩1,636 | ₩1,743 | ₩1,542 | ₩1,542 | -5.74% | 11.5만 |
|---|
| 2026.05.05 | ₩1,730 | ₩1,743 | ₩1,609 | ₩1,663 | -3.88% | 6.9만 |
|---|
| 2026.05.04 | ₩1,971 | ₩1,971 | ₩1,636 | ₩1,743 | -11.56% | 7.7만 |
|---|
| 2026.05.01 | ₩1,879 | ₩1,985 | ₩1,877 | ₩1,985 | +5.64% | 5.7천 |
|---|
| 2026.04.30 | ₩1,928 | ₩1,998 | ₩1,825 | ₩1,904 | -1.25% | 6.1천 |
|---|
| 2026.04.29 | ₩1,958 | ₩1,985 | ₩1,837 | ₩1,918 | -2.05% | 1.3만 |
|---|
| 2026.04.28 | ₩2,025 | ₩2,079 | ₩1,944 | ₩1,944 | -3.97% | 1.4만 |
|---|
| 2026.04.27 | ₩2,011 | ₩2,132 | ₩2,011 | ₩2,092 | +4.00% | 6.6천 |
|---|
| 2026.04.24 | ₩2,052 | ₩2,146 | ₩2,011 | ₩2,146 | +4.58% | 2.4천 |
|---|
| 2026.04.23 | ₩2,159 | ₩2,159 | ₩1,918 | ₩2,065 | -4.35% | 1.4만 |
|---|
| 2026.04.22 | ₩2,065 | ₩2,146 | ₩2,044 | ₩2,144 | +3.83% | 4.5천 |
|---|
| 2026.04.21 | ₩1,985 | ₩2,079 | ₩1,944 | ₩2,065 | +4.05% | 1.1만 |
|---|
| 2026.04.20 | ₩2,011 | ₩2,038 | ₩1,918 | ₩1,998 | -0.67% | 1.8만 |
|---|
| 2026.04.17 | ₩1,931 | ₩2,119 | ₩1,931 | ₩2,052 | +6.25% | 1.6만 |
|---|
| 2026.04.16 | ₩2,119 | ₩2,146 | ₩1,797 | ₩1,931 | -8.86% | 6.7만 |
|---|
| 2026.04.15 | ₩1,998 | ₩2,132 | ₩1,985 | ₩2,025 | +1.34% | 1만 |
|---|
| 2026.04.14 | ₩2,038 | ₩2,119 | ₩1,944 | ₩2,025 | -0.66% | 6.6만 |
|---|
| 2026.04.13 | ₩2,052 | ₩2,132 | ₩1,985 | ₩2,011 | -1.96% | 1.3만 |
|---|
| 2026.04.10 | ₩2,132 | ₩2,132 | ₩2,018 | ₩2,065 | -3.14% | 3.4만 |
|---|
| 2026.04.09 | ₩2,119 | ₩2,280 | ₩1,906 | ₩2,132 | +0.63% | 8.2만 |
|---|
| 2026.04.08 | ₩2,226 | ₩2,333 | ₩2,079 | ₩2,199 | -1.20% | 1.8만 |
|---|
| 2026.04.07 | ₩2,306 | ₩2,306 | ₩2,092 | ₩2,172 | -5.81% | 3.7만 |
|---|
| 2026.04.06 | ₩2,400 | ₩2,414 | ₩2,280 | ₩2,400 | 0.00% | 5.7만 |
|---|
| 2026.04.02 | ₩2,400 | ₩2,414 | ₩2,065 | ₩2,414 | +0.56% | 16.9만 |
|---|
| 2026.04.01 | ₩2,481 | ₩3,071 | ₩2,347 | ₩2,548 | +2.70% | 297.8만 |
|---|
| 2026.03.31 | ₩2,454 | ₩2,803 | ₩2,011 | ₩2,011 | -18.03% | 8.1만 |
|---|
| 2026.03.30 | ₩2,977 | ₩3,124 | ₩2,213 | ₩2,682 | -9.91% | 1.4만 |
|---|
| 2026.03.27 | ₩2,977 | ₩2,977 | ₩2,615 | ₩2,899 | -2.61% | 2천 |
|---|
| 2026.03.26 | ₩3,091 | ₩3,091 | ₩3,091 | ₩3,091 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩3,084 | ₩3,419 | ₩2,682 | ₩3,084 | 0.00% | 5.4천 |
|---|
| 2026.03.24 | ₩3,017 | ₩3,473 | ₩3,017 | ₩3,238 | +7.33% | 3.6천 |
|---|
| 2026.03.23 | ₩3,554 | ₩3,554 | ₩2,749 | ₩2,990 | -15.85% | 6.3천 |
|---|
| 2026.03.20 | ₩3,098 | ₩3,386 | ₩3,098 | ₩3,098 | 0.00% | 1.1천 |
|---|
| 2026.03.19 | ₩3,621 | ₩3,621 | ₩3,252 | ₩3,406 | -5.93% | 1천 |
|---|
| 2026.03.18 | ₩3,621 | ₩3,621 | ₩3,621 | ₩3,621 | 0.00% | 1.7천 |
|---|
| 2026.03.17 | ₩3,755 | ₩3,875 | ₩3,621 | ₩3,701 | -1.43% | 2.9천 |
|---|
| 2026.03.16 | ₩3,728 | ₩4,385 | ₩3,607 | ₩3,607 | -3.24% | 3.6천 |
|---|
| 2026.03.13 | ₩3,757 | ₩3,837 | ₩3,741 | ₩3,788 | +0.82% | 2천 |
|---|
| 2026.03.12 | ₩3,768 | ₩3,768 | ₩3,748 | ₩3,755 | -0.36% | 2.1천 |
|---|
| 2026.03.11 | ₩3,811 | ₩3,811 | ₩3,768 | ₩3,775 | -0.95% | 1.4천 |
|---|
| 2026.03.10 | ₩3,798 | ₩3,798 | ₩3,755 | ₩3,761 | -0.95% | 3.7천 |
|---|
| 2026.03.09 | ₩3,875 | ₩4,003 | ₩3,782 | ₩4,003 | +3.29% | 1.7천 |
|---|
| 2026.03.06 | ₩3,822 | ₩3,835 | ₩3,808 | ₩3,835 | +0.35% | 1.5천 |
|---|
| 2026.03.05 | ₩3,782 | ₩3,835 | ₩3,755 | ₩3,820 | +1.03% | 1.7천 |
|---|
| 2026.03.04 | ₩3,795 | ₩3,822 | ₩3,782 | ₩3,795 | 0.00% | 2.3천 |
|---|
| 2026.03.03 | ₩3,795 | ₩3,822 | ₩3,768 | ₩3,768 | -0.71% | 1.3천 |
|---|
| 2026.03.02 | ₩3,784 | ₩4,258 | ₩3,782 | ₩3,996 | +5.60% | 4.1천 |
|---|
| 2026.02.27 | ₩3,782 | ₩3,849 | ₩3,782 | ₩3,849 | +1.77% | 1.4천 |
|---|
| 2026.02.26 | ₩3,808 | ₩3,851 | ₩3,755 | ₩3,795 | -0.35% | 1.7천 |
|---|
| 2026.02.25 | ₩3,862 | ₩3,862 | ₩3,782 | ₩3,782 | -2.08% | 1.6천 |
|---|
| 2026.02.24 | ₩3,918 | ₩3,969 | ₩3,755 | ₩3,755 | -4.18% | 2.7천 |
|---|
| 2026.02.23 | ₩3,918 | ₩3,996 | ₩3,875 | ₩3,889 | -0.75% | 3.4천 |
|---|
| 2026.02.20 | ₩3,942 | ₩4,150 | ₩3,929 | ₩3,929 | -0.34% | 2.1천 |
|---|
| 2026.02.19 | ₩3,902 | ₩3,942 | ₩3,889 | ₩3,916 | +0.34% | 1.4천 |
|---|
| 2026.02.18 | ₩3,889 | ₩4,023 | ₩3,889 | ₩3,916 | +0.69% | 1.8천 |
|---|
| 2026.02.17 | ₩4,023 | ₩4,358 | ₩3,889 | ₩3,889 | -3.33% | 5.7천 |
|---|
| 2026.02.13 | ₩4,305 | ₩4,358 | ₩3,916 | ₩4,144 | -3.74% | 6.1천 |
|---|
| 2026.02.12 | ₩4,559 | ₩4,559 | ₩3,862 | ₩4,184 | -8.24% | 8.6천 |
|---|
| 2026.02.11 | ₩3,942 | ₩3,942 | ₩3,802 | ₩3,835 | -2.72% | 6.8천 |
|---|
| 2026.02.10 | ₩3,889 | ₩4,110 | ₩3,889 | ₩3,916 | +0.69% | 5.9천 |
|---|
| 2026.02.09 | ₩3,862 | ₩4,036 | ₩3,862 | ₩3,875 | +0.35% | 2.9천 |
|---|
| 2026.02.06 | ₩3,916 | ₩3,916 | ₩3,889 | ₩3,889 | -0.68% | 2.3천 |
|---|
| 2026.02.05 | ₩3,929 | ₩3,955 | ₩3,889 | ₩3,955 | +0.65% | 2.1천 |
|---|
| 2026.02.04 | ₩4,010 | ₩4,010 | ₩3,969 | ₩3,969 | -1.00% | 800 |
|---|
| 2026.02.03 | ₩4,010 | ₩4,264 | ₩3,949 | ₩3,949 | -1.51% | 2.7천 |
|---|
| 2026.02.02 | ₩4,050 | ₩4,102 | ₩3,917 | ₩3,917 | -3.28% | 7.5천 |
|---|
| 2026.01.30 | ₩4,267 | ₩4,267 | ₩4,023 | ₩4,023 | -5.72% | 4.7천 |
|---|
| 2026.01.29 | ₩3,902 | ₩4,144 | ₩3,889 | ₩4,063 | +4.12% | 3.8천 |
|---|
| 2026.01.28 | ₩4,439 | ₩4,439 | ₩3,755 | ₩3,896 | -12.24% | 3만 |
|---|
| 2026.01.27 | ₩4,385 | ₩4,516 | ₩4,385 | ₩4,425 | +0.92% | 1.4천 |
|---|
| 2026.01.26 | ₩4,412 | ₩4,680 | ₩4,358 | ₩4,398 | -0.30% | 4.5천 |
|---|
| 2026.01.23 | ₩4,398 | ₩4,515 | ₩4,398 | ₩4,480 | +1.86% | 5.7천 |
|---|
| 2026.01.22 | ₩4,425 | ₩4,465 | ₩4,385 | ₩4,440 | +0.33% | 1.8천 |
|---|
| 2026.01.21 | ₩4,412 | ₩4,510 | ₩4,412 | ₩4,412 | 0.00% | 1.7천 |
|---|
| 2026.01.20 | ₩4,500 | ₩4,500 | ₩4,345 | ₩4,385 | -2.56% | 2.1천 |
|---|
| 2026.01.16 | ₩4,693 | ₩4,828 | ₩4,398 | ₩4,398 | -6.29% | 9.7천 |
|---|
| 2026.01.15 | ₩4,854 | ₩4,888 | ₩4,655 | ₩4,655 | -4.12% | 7.5천 |
|---|
| 2026.01.14 | ₩4,962 | ₩4,962 | ₩4,828 | ₩4,828 | -2.70% | 3천 |
|---|
| 2026.01.13 | ₩4,988 | ₩4,988 | ₩4,948 | ₩4,948 | -0.81% | 1.1천 |
|---|
| 2026.01.12 | ₩4,988 | ₩5,190 | ₩4,988 | ₩5,029 | +0.81% | 3천 |
|---|
| 2026.01.09 | ₩5,109 | ₩5,149 | ₩4,962 | ₩4,962 | -2.89% | 2.2천 |
|---|
| 2026.01.08 | ₩5,695 | ₩6,128 | ₩5,163 | ₩5,233 | -8.12% | 3.6만 |
|---|
| 2026.01.07 | ₩5,431 | ₩5,659 | ₩5,431 | ₩5,545 | +2.10% | 2천 |
|---|
| 2026.01.06 | ₩5,766 | ₩5,884 | ₩5,498 | ₩5,498 | -4.65% | 1.1만 |
|---|
| 2026.01.05 | ₩5,538 | ₩5,753 | ₩5,537 | ₩5,659 | +2.18% | 6.7천 |
|---|
| 2026.01.02 | ₩5,792 | ₩5,792 | ₩5,525 | ₩5,525 | -4.61% | 1.1만 |
|---|
| 2025.12.31 | ₩5,887 | ₩6,079 | ₩5,632 | ₩5,632 | -4.33% | 9.4천 |
|---|
| 2025.12.30 | ₩5,632 | ₩5,833 | ₩5,525 | ₩5,632 | 0.00% | 7천 |
|---|
| 2025.12.29 | ₩5,431 | ₩5,632 | ₩5,418 | ₩5,431 | 0.00% | 2.5만 |
|---|
| 2025.12.26 | ₩5,686 | ₩5,753 | ₩5,444 | ₩5,444 | -4.25% | 9.9천 |
|---|
| 2025.12.24 | ₩5,632 | ₩5,766 | ₩5,632 | ₩5,715 | +1.48% | 4.4천 |
|---|
| 2025.12.23 | ₩5,713 | ₩5,766 | ₩5,565 | ₩5,632 | -1.41% | 4.4천 |
|---|
| 2025.12.22 | ₩5,565 | ₩5,967 | ₩5,485 | ₩5,605 | +0.72% | 1.6만 |
|---|
| 2025.12.19 | ₩5,632 | ₩6,034 | ₩5,565 | ₩5,565 | -1.19% | 4.3천 |
|---|
| 2025.12.18 | ₩5,608 | ₩5,722 | ₩5,565 | ₩5,722 | +2.03% | 2.6천 |
|---|
| 2025.12.17 | ₩5,498 | ₩5,578 | ₩5,485 | ₩5,552 | +0.98% | 3.2천 |
|---|
| 2025.12.16 | ₩5,619 | ₩5,666 | ₩5,391 | ₩5,471 | -2.63% | 1.5만 |
|---|
| 2025.12.15 | ₩5,485 | ₩5,873 | ₩5,485 | ₩5,873 | +7.09% | 2.4천 |
|---|
| 2025.12.12 | ₩5,361 | ₩5,914 | ₩5,324 | ₩5,498 | +2.55% | 3.3만 |
|---|
| 2025.12.11 | ₩5,163 | ₩5,297 | ₩5,096 | ₩5,243 | +1.56% | 2천 |
|---|
| 2025.12.10 | ₩5,029 | ₩5,364 | ₩5,029 | ₩5,163 | +2.67% | 1.6만 |
|---|
| 2025.12.09 | ₩5,283 | ₩5,283 | ₩5,029 | ₩5,029 | -4.82% | 1.3만 |
|---|
| 2025.12.08 | ₩4,935 | ₩5,364 | ₩4,935 | ₩5,230 | +5.98% | 1.5만 |
|---|
| 2025.12.05 | ₩5,062 | ₩5,364 | ₩4,881 | ₩4,881 | -3.58% | 8.1천 |
|---|
| 2025.12.04 | ₩5,082 | ₩5,310 | ₩5,080 | ₩5,163 | +1.58% | 6.5천 |
|---|
| 2025.12.03 | ₩4,962 | ₩5,364 | ₩4,962 | ₩5,082 | +2.43% | 7.4천 |
|---|
| 2025.12.02 | ₩5,163 | ₩5,364 | ₩5,046 | ₩5,109 | -1.04% | 1만 |
|---|
| 2025.12.01 | ₩5,149 | ₩5,163 | ₩5,096 | ₩5,156 | +0.13% | 7천 |
|---|
| 2025.11.28 | ₩4,999 | ₩5,163 | ₩4,999 | ₩5,163 | +3.27% | 7.5천 |
|---|
| 2025.11.26 | ₩4,760 | ₩5,002 | ₩4,693 | ₩4,921 | +3.38% | 5.3천 |
|---|
| 2025.11.25 | ₩4,546 | ₩5,096 | ₩4,533 | ₩4,908 | +7.96% | 5.6만 |
|---|
| 2025.11.24 | ₩4,358 | ₩4,559 | ₩4,358 | ₩4,506 | +3.38% | 1.7만 |
|---|
| 2025.11.21 | ₩4,507 | ₩4,507 | ₩4,211 | ₩4,251 | -5.68% | 1만 |
|---|
| 2025.11.20 | ₩4,130 | ₩4,573 | ₩4,130 | ₩4,244 | +2.76% | 3.8만 |
|---|
| 2025.11.19 | ₩4,197 | ₩4,197 | ₩4,023 | ₩4,023 | -4.15% | 1.3만 |
|---|
| 2025.11.18 | ₩3,607 | ₩4,170 | ₩3,607 | ₩3,983 | +10.41% | 3.5만 |
|---|
| 2025.11.17 | ₩3,406 | ₩3,621 | ₩3,218 | ₩3,554 | +4.33% | 1.9만 |
|---|
| 2025.11.14 | ₩3,607 | ₩3,607 | ₩3,319 | ₩3,433 | -4.83% | 1.8만 |
|---|
| 2025.11.13 | ₩3,493 | ₩3,594 | ₩3,366 | ₩3,594 | +2.88% | 2천 |
|---|
| 2025.11.12 | ₩3,634 | ₩3,654 | ₩3,493 | ₩3,554 | -2.21% | 3.5천 |
|---|
| 2025.11.11 | ₩3,902 | ₩3,902 | ₩3,536 | ₩3,554 | -8.93% | 4.5천 |
|---|
| 2025.11.10 | ₩3,527 | ₩3,916 | ₩3,527 | ₩3,916 | +11.03% | 3.4천 |
|---|
| 2025.11.07 | ₩3,572 | ₩3,575 | ₩3,441 | ₩3,575 | +0.08% | 1.9천 |
|---|
| 2025.11.06 | ₩3,828 | ₩3,828 | ₩3,688 | ₩3,688 | -3.68% | 1.2만 |
|---|
| 2025.11.05 | ₩3,755 | ₩3,755 | ₩3,419 | ₩3,607 | -3.93% | 1.9천 |
|---|
| 2025.11.04 | ₩3,929 | ₩3,929 | ₩3,728 | ₩3,728 | -5.12% | 4.6천 |
|---|
| 2025.11.03 | ₩3,755 | ₩4,203 | ₩3,721 | ₩3,889 | +3.57% | 1.5만 |
|---|
| 2025.10.31 | ₩3,513 | ₩3,885 | ₩3,513 | ₩3,702 | +5.38% | 5.8천 |
|---|
| 2025.10.30 | ₩3,782 | ₩3,956 | ₩3,688 | ₩3,875 | +2.48% | 2.3천 |
|---|
| 2025.10.29 | ₩3,914 | ₩3,914 | ₩3,795 | ₩3,795 | -3.05% | 1.3천 |
|---|
| 2025.10.28 | ₩3,889 | ₩4,527 | ₩3,352 | ₩4,016 | +3.28% | 4.5만 |
|---|
| 2025.10.27 | ₩4,130 | ₩4,130 | ₩3,849 | ₩3,849 | -6.82% | 4.8천 |
|---|
| 2025.10.24 | ₩4,170 | ₩4,193 | ₩3,956 | ₩4,141 | -0.71% | 9.3천 |
|---|
| 2025.10.23 | ₩4,306 | ₩4,306 | ₩3,835 | ₩4,023 | -6.57% | 2.4만 |
|---|
| 2025.10.22 | ₩4,311 | ₩4,311 | ₩3,567 | ₩3,795 | -11.98% | 2.3만 |
|---|
| 2025.10.21 | ₩4,291 | ₩4,425 | ₩4,278 | ₩4,278 | -0.31% | 1.2천 |
|---|
| 2025.10.20 | ₩4,224 | ₩4,365 | ₩4,224 | ₩4,278 | +1.27% | 6.3천 |
|---|
| 2025.10.17 | ₩4,331 | ₩4,425 | ₩4,224 | ₩4,305 | -0.62% | 8.9천 |
|---|
| 2025.10.16 | ₩4,452 | ₩4,495 | ₩4,372 | ₩4,425 | -0.60% | 3.4천 |
|---|
| 2025.10.15 | ₩4,613 | ₩4,613 | ₩4,393 | ₩4,431 | -3.95% | 3.7천 |
|---|
| 2025.10.14 | ₩4,600 | ₩4,600 | ₩4,510 | ₩4,510 | -1.95% | 6.8천 |
|---|
| 2025.10.13 | ₩4,465 | ₩4,774 | ₩4,465 | ₩4,600 | +3.00% | 1.3만 |
|---|
| 2025.10.10 | ₩4,653 | ₩4,720 | ₩4,559 | ₩4,687 | +0.72% | 1만 |
|---|