시장 데이터를 불러오는 중
전체 종목
High-Trend International Group - Class A Ordinary Shares 과거 주가
High-Trend International Group - Class A Ordinary Shares · HTCO · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
High-Trend International Group - Class A Ordinary Shares · HTCO · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,969 | ₩1,988 | ₩1,655 | ₩1,722 | -12.54% | 10.9만 |
| 2026.10.08 | ₩2,006 | ₩2,016 | ₩1,802 | ₩1,976 | -1.53% | 13.4만 |
| 2026.10.07 | ₩2,323 | ₩2,389 | ₩1,775 | ₩1,976 | -14.94% | 28.8만 |
| 2026.10.06 | ₩2,897 | ₩2,897 | ₩2,176 | ₩2,243 | -22.58% | 20.2만 |
| 2026.10.05 | ₩2,977 | ₩2,977 | ₩2,883 | ₩2,917 | -2.02% | 1.3만 |
| 2026.10.02 | ₩3,070 | ₩3,110 | ₩2,883 | ₩3,110 | +1.30% | 5.3만 |
| 2026.10.01 | ₩2,683 | ₩3,204 | ₩2,603 | ₩3,164 | +17.91% | 9.8만 |
| 2026.09.30 | ₩2,963 | ₩2,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,763 |
| -6.76% |
| 2.1만 |
| 2026.09.29 | ₩2,997 | ₩3,030 | ₩2,817 | ₩2,937 | -2.00% | 3.2만 |
|---|
| 2026.09.28 | ₩2,977 | ₩3,043 | ₩2,877 | ₩3,003 | +0.90% | 1.2만 |
|---|
| 2026.09.25 | ₩2,937 | ₩3,097 | ₩2,937 | ₩3,043 | +3.64% | 5.6천 |
|---|
| 2026.09.24 | ₩3,070 | ₩3,177 | ₩2,923 | ₩3,137 | +2.17% | 4.2만 |
|---|
| 2026.09.23 | ₩2,923 | ₩3,177 | ₩2,843 | ₩3,150 | +7.76% | 3.7만 |
|---|
| 2026.09.22 | ₩2,963 | ₩2,963 | ₩2,777 | ₩2,937 | -0.90% | 2.7만 |
|---|
| 2026.09.21 | ₩2,883 | ₩3,003 | ₩2,870 | ₩2,963 | +2.78% | 1.8만 |
|---|
| 2026.09.18 | ₩2,803 | ₩2,883 | ₩2,750 | ₩2,843 | +1.43% | 1.3만 |
|---|
| 2026.09.17 | ₩2,810 | ₩2,902 | ₩2,803 | ₩2,803 | -0.24% | 3.8만 |
|---|
| 2026.09.16 | ₩2,670 | ₩2,790 | ₩2,670 | ₩2,763 | +3.50% | 2.9만 |
|---|
| 2026.09.15 | ₩2,830 | ₩3,070 | ₩2,670 | ₩2,736 | -3.30% | 30.3만 |
|---|
| 2026.09.14 | ₩3,217 | ₩3,270 | ₩2,817 | ₩2,830 | -12.03% | 11.8만 |
|---|
| 2026.09.11 | ₩3,404 | ₩3,404 | ₩3,297 | ₩3,310 | -2.75% | 2.2만 |
|---|
| 2026.09.10 | ₩3,352 | ₩3,417 | ₩3,204 | ₩3,391 | +1.15% | 6.5만 |
|---|
| 2026.09.09 | ₩3,391 | ₩3,444 | ₩3,177 | ₩3,417 | +0.79% | 4.2만 |
|---|
| 2026.09.08 | ₩3,444 | ₩3,551 | ₩3,242 | ₩3,377 | -1.94% | 4만 |
|---|
| 2026.09.04 | ₩3,484 | ₩3,667 | ₩3,350 | ₩3,431 | -1.53% | 2.1만 |
|---|
| 2026.09.03 | ₩3,257 | ₩3,604 | ₩3,190 | ₩3,577 | +9.84% | 10.2만 |
|---|
| 2026.09.02 | ₩3,604 | ₩3,718 | ₩2,857 | ₩3,204 | -11.11% | 19.5만 |
|---|
| 2026.09.01 | ₩3,577 | ₩3,660 | ₩3,404 | ₩3,511 | -1.87% | 1.7만 |
|---|
| 2026.08.31 | ₩3,391 | ₩3,511 | ₩3,206 | ₩3,497 | +3.15% | 4.5만 |
|---|
| 2026.08.28 | ₩3,484 | ₩3,511 | ₩3,350 | ₩3,404 | -2.30% | 3.3만 |
|---|
| 2026.08.27 | ₩3,511 | ₩3,569 | ₩3,417 | ₩3,484 | -0.76% | 2.3만 |
|---|
| 2026.08.26 | ₩3,804 | ₩3,804 | ₩3,417 | ₩3,497 | -8.07% | 9.2만 |
|---|
| 2026.08.25 | ₩3,804 | ₩3,911 | ₩3,791 | ₩3,804 | 0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩4,098 | ₩4,098 | ₩3,778 | ₩3,798 | -7.33% | 5.6만 |
|---|
| 2026.08.21 | ₩3,804 | ₩4,098 | ₩3,804 | ₩3,991 | +4.91% | 4.4만 |
|---|
| 2026.08.20 | ₩3,871 | ₩3,911 | ₩3,671 | ₩3,791 | -2.07% | 2.8만 |
|---|
| 2026.08.19 | ₩3,844 | ₩3,938 | ₩3,844 | ₩3,871 | +0.69% | 2.8만 |
|---|
| 2026.08.18 | ₩3,924 | ₩4,005 | ₩3,844 | ₩3,858 | -1.70% | 3.9만 |
|---|
| 2026.08.17 | ₩3,991 | ₩4,038 | ₩3,884 | ₩3,951 | -1.00% | 5.5만 |
|---|
| 2026.08.14 | ₩4,098 | ₩4,151 | ₩3,898 | ₩3,965 | -3.26% | 7.9만 |
|---|
| 2026.08.13 | ₩4,166 | ₩4,213 | ₩4,018 | ₩4,071 | -2.27% | 5.9만 |
|---|
| 2026.08.12 | ₩4,151 | ₩4,272 | ₩4,071 | ₩4,085 | -1.61% | 4.6만 |
|---|
| 2026.08.11 | ₩4,191 | ₩4,325 | ₩4,111 | ₩4,232 | +0.96% | 9.3만 |
|---|
| 2026.08.10 | ₩4,111 | ₩4,352 | ₩4,111 | ₩4,178 | +1.62% | 2.9만 |
|---|
| 2026.08.07 | ₩4,552 | ₩4,552 | ₩4,098 | ₩4,272 | -6.16% | 17.4만 |
|---|
| 2026.08.06 | ₩4,512 | ₩4,567 | ₩4,405 | ₩4,472 | -0.89% | 5.6만 |
|---|
| 2026.08.05 | ₩4,672 | ₩4,672 | ₩4,472 | ₩4,565 | -2.29% | 5.8만 |
|---|
| 2026.08.04 | ₩4,805 | ₩4,805 | ₩4,432 | ₩4,685 | -2.50% | 13만 |
|---|
| 2026.08.03 | ₩4,672 | ₩4,899 | ₩4,619 | ₩4,819 | +3.14% | 16.9만 |
|---|
| 2026.07.31 | ₩4,539 | ₩4,659 | ₩4,539 | ₩4,605 | +1.47% | 6.6만 |
|---|
| 2026.07.30 | ₩4,552 | ₩4,765 | ₩4,338 | ₩4,512 | -0.88% | 7.8만 |
|---|
| 2026.07.29 | ₩4,805 | ₩4,872 | ₩4,392 | ₩4,552 | -5.28% | 11.2만 |
|---|
| 2026.07.28 | ₩4,539 | ₩4,725 | ₩4,223 | ₩4,712 | +3.82% | 10.7만 |
|---|
| 2026.07.27 | ₩4,071 | ₩5,092 | ₩4,071 | ₩4,539 | +11.48% | 27.1만 |
|---|
| 2026.07.24 | ₩4,218 | ₩4,218 | ₩3,911 | ₩4,125 | -2.22% | 5.5만 |
|---|
| 2026.07.23 | ₩4,085 | ₩4,258 | ₩3,871 | ₩4,205 | +2.94% | 8.1만 |
|---|
| 2026.07.22 | ₩3,991 | ₩4,098 | ₩3,759 | ₩4,098 | +2.68% | 12.9만 |
|---|
| 2026.07.21 | ₩3,871 | ₩4,111 | ₩3,671 | ₩4,031 | +4.14% | 7.3만 |
|---|
| 2026.07.20 | ₩4,138 | ₩4,138 | ₩3,886 | ₩3,951 | -4.52% | 3.4만 |
|---|
| 2026.07.17 | ₩3,743 | ₩4,118 | ₩3,724 | ₩3,978 | +6.28% | 10만 |
|---|
| 2026.07.16 | ₩4,018 | ₩4,058 | ₩3,711 | ₩3,751 | -6.64% | 10.4만 |
|---|
| 2026.07.15 | ₩3,978 | ₩4,325 | ₩3,978 | ₩4,085 | +2.68% | 8만 |
|---|
| 2026.07.14 | ₩4,085 | ₩4,138 | ₩3,938 | ₩4,111 | +0.65% | 8.2만 |
|---|
| 2026.07.13 | ₩4,272 | ₩4,272 | ₩3,965 | ₩4,125 | -3.44% | 9.2만 |
|---|
| 2026.07.10 | ₩4,312 | ₩4,332 | ₩3,818 | ₩4,245 | -1.55% | 22.4만 |
|---|
| 2026.07.09 | ₩4,525 | ₩4,672 | ₩4,338 | ₩4,338 | -4.13% | 13.6만 |
|---|
| 2026.07.08 | ₩4,872 | ₩4,872 | ₩4,272 | ₩4,592 | -5.75% | 19.7만 |
|---|
| 2026.07.07 | ₩5,006 | ₩5,099 | ₩4,725 | ₩4,926 | -1.60% | 6.8만 |
|---|
| 2026.07.06 | ₩5,099 | ₩5,339 | ₩4,805 | ₩5,032 | -1.31% | 17.2만 |
|---|
| 2026.07.02 | ₩5,460 | ₩5,486 | ₩4,739 | ₩5,032 | -7.82% | 33.9만 |
|---|
| 2026.07.01 | ₩5,540 | ₩5,713 | ₩5,393 | ₩5,486 | -0.96% | 12.3만 |
|---|
| 2026.06.30 | ₩5,366 | ₩5,980 | ₩5,366 | ₩5,620 | +4.73% | 31.1만 |
|---|
| 2026.06.29 | ₩5,406 | ₩5,473 | ₩5,219 | ₩5,473 | +1.23% | 17.7만 |
|---|
| 2026.06.26 | ₩5,339 | ₩5,586 | ₩5,339 | ₩5,513 | +3.25% | 13.6만 |
|---|
| 2026.06.25 | ₩5,593 | ₩5,687 | ₩5,366 | ₩5,433 | -2.86% | 25.5만 |
|---|
| 2026.06.24 | ₩5,553 | ₩5,687 | ₩5,420 | ₩5,633 | +1.44% | 15.9만 |
|---|
| 2026.06.23 | ₩5,473 | ₩6,074 | ₩5,446 | ₩5,580 | +1.95% | 27.8만 |
|---|
| 2026.06.22 | ₩5,433 | ₩5,727 | ₩5,379 | ₩5,606 | +3.19% | 27만 |
|---|
| 2026.06.18 | ₩5,727 | ₩6,127 | ₩4,970 | ₩5,713 | -0.23% | 61.9만 |
|---|
| 2026.06.17 | ₩5,753 | ₩5,913 | ₩5,420 | ₩5,466 | -4.99% | 47만 |
|---|
| 2026.06.16 | ₩6,394 | ₩6,407 | ₩5,473 | ₩5,833 | -8.77% | 52.7만 |
|---|
| 2026.06.15 | ₩5,473 | ₩7,208 | ₩5,473 | ₩6,247 | +14.15% | 141만 |
|---|
| 2026.06.12 | ₩7,555 | ₩7,675 | ₩4,805 | ₩5,313 | -29.68% | 111.9만 |
|---|
| 2026.06.11 | ₩6,180 | ₩7,742 | ₩6,060 | ₩7,729 | +25.05% | 125.1만 |
|---|
| 2026.06.10 | ₩6,154 | ₩6,808 | ₩5,406 | ₩6,127 | -0.43% | 109.5만 |
|---|
| 2026.06.09 | ₩4,819 | ₩6,140 | ₩4,525 | ₩5,967 | +23.82% | 227.5만 |
|---|
| 2026.06.08 | ₩4,018 | ₩5,153 | ₩3,938 | ₩4,458 | +10.96% | 146.2만 |
|---|
| 2026.06.05 | ₩3,951 | ₩4,205 | ₩3,631 | ₩3,871 | -2.03% | 70.6만 |
|---|
| 2026.06.04 | ₩4,125 | ₩4,405 | ₩3,738 | ₩3,965 | -3.88% | 87.4만 |
|---|
| 2026.06.03 | ₩4,485 | ₩7,342 | ₩3,337 | ₩4,098 | -8.63% | 274.5만 |
|---|
| 2026.06.02 | ₩3,391 | ₩3,991 | ₩3,090 | ₩3,898 | +14.96% | 90.6만 |
|---|
| 2026.06.01 | ₩3,617 | ₩3,871 | ₩3,244 | ₩3,404 | -5.90% | 55.4만 |
|---|
| 2026.05.29 | ₩4,218 | ₩4,712 | ₩2,443 | ₩3,497 | -17.09% | 204.1만 |
|---|
| 2026.05.28 | ₩4,565 | ₩5,006 | ₩4,178 | ₩4,205 | -7.89% | 89.2만 |
|---|
| 2026.05.27 | ₩7,569 | ₩7,809 | ₩3,137 | ₩4,138 | -45.33% | 143만 |
|---|
| 2026.05.26 | ₩7,809 | ₩8,244 | ₩7,435 | ₩7,582 | -2.91% | 21.7만 |
|---|
| 2026.05.22 | ₩7,942 | ₩7,942 | ₩7,489 | ₩7,515 | -5.38% | 15.4만 |
|---|
| 2026.05.21 | ₩7,689 | ₩8,276 | ₩7,449 | ₩7,836 | +1.91% | 11.9만 |
|---|
| 2026.05.20 | ₩7,849 | ₩7,876 | ₩7,408 | ₩7,622 | -2.89% | 10.3만 |
|---|
| 2026.05.19 | ₩8,009 | ₩8,343 | ₩7,809 | ₩7,916 | -1.17% | 12.8만 |
|---|
| 2026.05.18 | ₩8,383 | ₩8,570 | ₩7,589 | ₩8,236 | -1.75% | 26.4만 |
|---|
| 2026.05.15 | ₩8,930 | ₩9,264 | ₩8,223 | ₩8,503 | -4.78% | 52.2만 |
|---|
| 2026.05.14 | ₩11,173 | ₩11,199 | ₩9,064 | ₩9,638 | -13.74% | 98.6만 |
|---|
| 2026.05.13 | ₩11,733 | ₩11,867 | ₩9,357 | ₩9,678 | -17.52% | 157.8만 |
|---|
| 2026.05.12 | ₩11,747 | ₩16,179 | ₩9,744 | ₩15,057 | +28.18% | 1067.6만 |
|---|
| 2026.05.11 | ₩9,371 | ₩10,265 | ₩8,023 | ₩9,411 | +0.43% | 144.7만 |
|---|
| 2026.05.08 | ₩7,796 | ₩8,143 | ₩7,075 | ₩7,796 | 0.00% | 28.4만 |
|---|
| 2026.05.07 | ₩9,344 | ₩10,799 | ₩6,140 | ₩7,769 | -16.86% | 170만 |
|---|
| 2026.05.06 | ₩9,411 | ₩10,699 | ₩8,770 | ₩8,797 | -6.52% | 62.3만 |
|---|
| 2026.05.05 | ₩9,758 | ₩9,971 | ₩8,743 | ₩9,811 | +0.55% | 69.5만 |
|---|
| 2026.05.04 | ₩12,281 | ₩18,728 | ₩9,491 | ₩9,825 | -20.00% | 335.2만 |
|---|
| 2026.05.01 | ₩9,384 | ₩10,786 | ₩8,503 | ₩10,545 | +12.38% | 37.8만 |
|---|
| 2026.04.30 | ₩9,504 | ₩9,678 | ₩9,077 | ₩9,544 | +0.42% | 24.6만 |
|---|
| 2026.04.29 | ₩10,011 | ₩10,011 | ₩8,129 | ₩9,571 | -4.40% | 65.6만 |
|---|
| 2026.04.28 | ₩41,314 | ₩46,440 | ₩8,677 | ₩10,799 | -73.86% | 352.1만 |
|---|
| 2026.04.27 | ₩17,353 | ₩75,540 | ₩16,686 | ₩51,018 | +194.00% | 1442만 |
|---|
| 2026.04.24 | ₩13,469 | ₩15,151 | ₩13,469 | ₩15,017 | +11.50% | 71.5만 |
|---|
| 2026.04.23 | ₩14,283 | ₩14,830 | ₩12,948 | ₩13,482 | -5.61% | 23.7만 |
|---|
| 2026.04.22 | ₩13,429 | ₩14,817 | ₩12,828 | ₩14,150 | +5.37% | 18.7만 |
|---|
| 2026.04.21 | ₩14,150 | ₩14,283 | ₩12,815 | ₩13,429 | -5.09% | 16.9만 |
|---|
| 2026.04.20 | ₩14,457 | ₩14,950 | ₩13,335 | ₩13,335 | -7.76% | 13만 |
|---|
| 2026.04.17 | ₩14,964 | ₩15,484 | ₩14,216 | ₩14,510 | -3.03% | 18.7만 |
|---|
| 2026.04.16 | ₩15,137 | ₩15,618 | ₩14,630 | ₩14,830 | -2.03% | 26.5만 |
|---|
| 2026.04.15 | ₩13,202 | ₩15,478 | ₩13,202 | ₩15,404 | +16.68% | 35.2만 |
|---|
| 2026.04.14 | ₩12,815 | ₩13,349 | ₩12,014 | ₩13,215 | +3.12% | 26.5만 |
|---|
| 2026.04.13 | ₩12,681 | ₩13,015 | ₩12,014 | ₩12,815 | +1.05% | 28.6만 |
|---|
| 2026.04.10 | ₩13,002 | ₩13,095 | ₩10,946 | ₩12,254 | -5.75% | 46.6만 |
|---|
| 2026.04.09 | ₩12,534 | ₩13,314 | ₩12,094 | ₩12,641 | +0.85% | 30.2만 |
|---|
| 2026.04.08 | ₩12,548 | ₩14,096 | ₩10,946 | ₩12,521 | -0.21% | 43.3만 |
|---|
| 2026.04.07 | ₩10,011 | ₩12,534 | ₩9,998 | ₩12,027 | +20.13% | 33.2만 |
|---|
| 2026.04.06 | ₩14,764 | ₩15,017 | ₩8,143 | ₩9,478 | -35.80% | 120.4만 |
|---|
| 2026.04.02 | ₩13,976 | ₩15,191 | ₩12,401 | ₩14,443 | +3.34% | 139.9만 |
|---|
| 2026.04.01 | ₩11,613 | ₩13,215 | ₩11,613 | ₩13,215 | +13.79% | 4.6만 |
|---|
| 2026.03.31 | ₩12,014 | ₩12,414 | ₩11,386 | ₩11,386 | -5.22% | 4.1만 |
|---|
| 2026.03.30 | ₩10,372 | ₩12,508 | ₩10,359 | ₩12,080 | +16.47% | 10만 |
|---|
| 2026.03.27 | ₩9,451 | ₩11,520 | ₩8,743 | ₩10,225 | +8.19% | 89.8만 |
|---|
| 2026.03.26 | ₩10,759 | ₩11,013 | ₩9,478 | ₩9,478 | -11.91% | 14.6만 |
|---|
| 2026.03.25 | ₩11,713 | ₩11,960 | ₩10,826 | ₩11,039 | -5.75% | 54만 |
|---|
| 2026.03.24 | ₩11,547 | ₩12,428 | ₩10,946 | ₩12,040 | +4.28% | 102.6만 |
|---|
| 2026.03.23 | ₩10,826 | ₩11,779 | ₩10,612 | ₩11,587 | +7.03% | 36.8만 |
|---|
| 2026.03.20 | ₩11,066 | ₩11,413 | ₩10,532 | ₩10,692 | -3.38% | 2만 |
|---|
| 2026.03.19 | ₩11,894 | ₩11,894 | ₩10,946 | ₩11,066 | -6.96% | 5.7만 |
|---|
| 2026.03.18 | ₩11,680 | ₩12,147 | ₩11,019 | ₩12,014 | +2.86% | 2.1만 |
|---|
| 2026.03.17 | ₩12,761 | ₩13,068 | ₩11,079 | ₩11,680 | -8.47% | 28.9만 |
|---|
| 2026.03.16 | ₩12,000 | ₩13,082 | ₩11,266 | ₩12,948 | +7.90% | 26.9만 |
|---|
| 2026.03.13 | ₩11,814 | ₩12,269 | ₩11,613 | ₩11,613 | -1.69% | 7.4천 |
|---|
| 2026.03.12 | ₩11,320 | ₩11,840 | ₩11,280 | ₩11,320 | 0.00% | 4.8천 |
|---|
| 2026.03.11 | ₩11,386 | ₩12,361 | ₩10,025 | ₩12,040 | +5.74% | 30.4만 |
|---|
| 2026.03.10 | ₩10,959 | ₩11,400 | ₩10,959 | ₩11,079 | +1.10% | 1만 |
|---|
| 2026.03.09 | ₩11,129 | ₩11,440 | ₩11,066 | ₩11,066 | -0.56% | 3천 |
|---|
| 2026.03.06 | ₩11,947 | ₩11,947 | ₩10,953 | ₩11,039 | -7.60% | 1.6만 |
|---|
| 2026.03.05 | ₩12,334 | ₩12,334 | ₩11,493 | ₩11,547 | -6.39% | 2.9만 |
|---|
| 2026.03.04 | ₩12,314 | ₩12,314 | ₩11,173 | ₩11,306 | -8.18% | 3만 |
|---|
| 2026.03.03 | ₩12,514 | ₩12,961 | ₩12,121 | ₩12,254 | -2.08% | 1.8만 |
|---|
| 2026.03.02 | ₩12,681 | ₩13,042 | ₩12,107 | ₩12,521 | -1.26% | 1.3만 |
|---|
| 2026.02.27 | ₩12,588 | ₩13,188 | ₩12,548 | ₩12,588 | 0.00% | 1.3만 |
|---|
| 2026.02.26 | ₩12,494 | ₩12,588 | ₩12,294 | ₩12,481 | -0.11% | 5.1천 |
|---|
| 2026.02.25 | ₩12,975 | ₩13,215 | ₩12,217 | ₩12,494 | -3.70% | 1.6만 |
|---|
| 2026.02.24 | ₩12,588 | ₩13,469 | ₩11,894 | ₩12,895 | +2.44% | 2.8만 |
|---|
| 2026.02.23 | ₩12,601 | ₩12,855 | ₩12,548 | ₩12,548 | -0.42% | 5.1천 |
|---|
| 2026.02.20 | ₩13,722 | ₩13,722 | ₩12,414 | ₩12,895 | -6.03% | 3.6만 |
|---|
| 2026.02.19 | ₩13,362 | ₩14,003 | ₩13,162 | ₩13,375 | +0.10% | 9.4천 |
|---|
| 2026.02.18 | ₩13,602 | ₩13,909 | ₩13,469 | ₩13,709 | +0.79% | 2.6천 |
|---|
| 2026.02.17 | ₩12,481 | ₩13,682 | ₩12,481 | ₩13,335 | +6.84% | 6.8천 |
|---|
| 2026.02.13 | ₩12,414 | ₩13,482 | ₩11,880 | ₩12,548 | +1.08% | 1.3만 |
|---|
| 2026.02.12 | ₩12,428 | ₩12,708 | ₩11,493 | ₩11,493 | -7.52% | 8.9천 |
|---|
| 2026.02.11 | ₩11,960 | ₩12,695 | ₩11,960 | ₩12,321 | +3.01% | 3.6천 |
|---|
| 2026.02.10 | ₩12,301 | ₩12,301 | ₩11,306 | ₩11,640 | -5.37% | 1.4만 |
|---|
| 2026.02.09 | ₩12,961 | ₩13,002 | ₩11,600 | ₩11,600 | -10.50% | 3만 |
|---|
| 2026.02.06 | ₩11,039 | ₩13,282 | ₩10,906 | ₩13,215 | +19.71% | 3.4만 |
|---|
| 2026.02.05 | ₩11,667 | ₩11,760 | ₩10,879 | ₩11,079 | -5.03% | 2.3만 |
|---|
| 2026.02.04 | ₩11,573 | ₩12,147 | ₩11,573 | ₩11,907 | +2.88% | 1.2만 |
|---|
| 2026.02.03 | ₩12,000 | ₩12,187 | ₩11,693 | ₩11,693 | -2.56% | 1.7천 |
|---|
| 2026.02.02 | ₩11,880 | ₩12,027 | ₩11,573 | ₩11,653 | -1.91% | 5.8천 |
|---|
| 2026.01.30 | ₩12,881 | ₩13,015 | ₩11,947 | ₩11,947 | -7.25% | 8.7천 |
|---|
| 2026.01.29 | ₩14,683 | ₩14,683 | ₩12,881 | ₩12,881 | -12.27% | 8.1만 |
|---|
| 2026.01.28 | ₩15,751 | ₩15,858 | ₩14,537 | ₩14,537 | -7.71% | 5.2만 |
|---|
| 2026.01.27 | ₩14,109 | ₩16,566 | ₩13,455 | ₩15,938 | +12.96% | 10.9만 |
|---|
| 2026.01.26 | ₩12,014 | ₩14,817 | ₩11,907 | ₩14,470 | +20.44% | 7.1만 |
|---|
| 2026.01.23 | ₩12,227 | ₩12,428 | ₩12,080 | ₩12,147 | -0.66% | 18.9만 |
|---|
| 2026.01.22 | ₩14,136 | ₩14,737 | ₩12,147 | ₩12,241 | -13.41% | 8.8만 |
|---|
| 2026.01.21 | ₩12,841 | ₩13,402 | ₩12,681 | ₩12,788 | -0.42% | 9.6천 |
|---|
| 2026.01.20 | ₩14,016 | ₩14,270 | ₩12,241 | ₩12,347 | -11.90% | 3만 |
|---|
| 2026.01.16 | ₩15,351 | ₩15,351 | ₩13,923 | ₩13,923 | -9.30% | 2만 |
|---|
| 2026.01.15 | ₩14,497 | ₩16,018 | ₩14,283 | ₩15,244 | +5.16% | 3.6만 |
|---|
| 2026.01.14 | ₩14,750 | ₩15,084 | ₩14,577 | ₩14,626 | -0.84% | 3.6만 |
|---|
| 2026.01.13 | ₩14,470 | ₩14,950 | ₩14,150 | ₩14,683 | +1.48% | 3.7만 |
|---|
| 2026.01.12 | ₩14,096 | ₩15,084 | ₩14,096 | ₩14,296 | +1.42% | 3.2만 |
|---|
| 2026.01.09 | ₩14,216 | ₩14,230 | ₩13,616 | ₩13,616 | -4.23% | 2.9만 |
|---|
| 2026.01.08 | ₩14,243 | ₩14,523 | ₩13,749 | ₩14,416 | +1.22% | 3만 |
|---|
| 2026.01.07 | ₩13,482 | ₩14,243 | ₩13,322 | ₩13,622 | +1.04% | 1.5만 |
|---|
| 2026.01.06 | ₩12,414 | ₩13,582 | ₩12,241 | ₩13,349 | +7.53% | 2.3만 |
|---|
| 2026.01.05 | ₩11,466 | ₩12,684 | ₩11,466 | ₩12,307 | +7.33% | 1.8만 |
|---|
| 2026.01.02 | ₩11,947 | ₩11,947 | ₩11,105 | ₩11,293 | -5.47% | 3.3천 |
|---|
| 2025.12.31 | ₩11,079 | ₩11,346 | ₩10,946 | ₩11,266 | +1.69% | 1만 |
|---|
| 2025.12.30 | ₩11,920 | ₩11,974 | ₩10,946 | ₩11,193 | -6.10% | 5.6만 |
|---|
| 2025.12.29 | ₩12,000 | ₩13,110 | ₩11,640 | ₩12,040 | +0.33% | 25.2만 |
|---|
| 2025.12.26 | ₩14,403 | ₩14,403 | ₩11,700 | ₩11,968 | -16.90% | 5.2만 |
|---|
| 2025.12.24 | ₩15,092 | ₩15,564 | ₩13,796 | ₩14,396 | -4.61% | 1.3만 |
|---|
| 2025.12.23 | ₩12,681 | ₩14,857 | ₩12,027 | ₩14,750 | +16.32% | 3.2만 |
|---|
| 2025.12.22 | ₩11,079 | ₩12,294 | ₩10,719 | ₩12,281 | +10.84% | 1.8만 |
|---|
| 2025.12.19 | ₩15,029 | ₩15,898 | ₩10,212 | ₩11,240 | -25.22% | 121.9만 |
|---|
| 2025.12.18 | ₩14,043 | ₩16,152 | ₩12,761 | ₩14,924 | +6.27% | 16.3만 |
|---|
| 2025.12.17 | ₩14,717 | ₩14,924 | ₩14,083 | ₩14,590 | -0.86% | 2.8만 |
|---|
| 2025.12.16 | ₩15,524 | ₩15,805 | ₩14,430 | ₩14,430 | -7.05% | 3.4만 |
|---|
| 2025.12.15 | ₩15,591 | ₩15,885 | ₩15,564 | ₩15,885 | +1.88% | 8.3천 |
|---|
| 2025.12.12 | ₩15,658 | ₩15,965 | ₩15,658 | ₩15,965 | +1.96% | 1.6천 |
|---|
| 2025.12.11 | ₩16,026 | ₩16,188 | ₩15,671 | ₩15,671 | -2.22% | 6.2천 |
|---|
| 2025.12.10 | ₩16,272 | ₩16,325 | ₩15,765 | ₩16,312 | +0.25% | 4.2천 |
|---|
| 2025.12.09 | ₩15,845 | ₩16,152 | ₩15,578 | ₩16,112 | +1.68% | 2.6천 |
|---|
| 2025.12.08 | ₩15,885 | ₩16,045 | ₩15,524 | ₩16,018 | +0.84% | 5천 |
|---|
| 2025.12.05 | ₩15,498 | ₩16,085 | ₩15,484 | ₩15,938 | +2.84% | 6.2천 |
|---|
| 2025.12.04 | ₩16,112 | ₩16,112 | ₩15,805 | ₩15,885 | -1.41% | 3.1천 |
|---|
| 2025.12.03 | ₩16,018 | ₩16,018 | ₩15,778 | ₩15,925 | -0.58% | 5.3천 |
|---|
| 2025.12.02 | ₩16,125 | ₩16,752 | ₩15,845 | ₩16,037 | -0.55% | 1.8만 |
|---|
| 2025.12.01 | ₩15,217 | ₩16,138 | ₩15,217 | ₩16,058 | +5.53% | 6.8천 |
|---|
| 2025.11.28 | ₩16,299 | ₩16,492 | ₩16,032 | ₩16,272 | -0.16% | 1.9천 |
|---|
| 2025.11.26 | ₩17,887 | ₩18,087 | ₩15,217 | ₩16,292 | -8.92% | 5.6만 |
|---|
| 2025.11.25 | ₩18,688 | ₩19,783 | ₩16,045 | ₩18,181 | -2.71% | 7.3만 |
|---|
| 2025.11.24 | ₩16,486 | ₩20,610 | ₩14,710 | ₩20,530 | +24.53% | 17.3만 |
|---|
| 2025.11.21 | ₩13,495 | ₩16,619 | ₩12,761 | ₩16,592 | +22.95% | 2.9만 |
|---|
| 2025.11.20 | ₩14,123 | ₩14,123 | ₩13,079 | ₩13,335 | -5.58% | 7.3천 |
|---|
| 2025.11.19 | ₩14,270 | ₩14,270 | ₩13,375 | ₩13,375 | -6.27% | 8.3천 |
|---|
| 2025.11.18 | ₩14,190 | ₩14,483 | ₩14,096 | ₩14,368 | +1.26% | 1.6만 |
|---|
| 2025.11.17 | ₩14,096 | ₩14,416 | ₩14,083 | ₩14,283 | +1.33% | 5.1천 |
|---|
| 2025.11.14 | ₩14,523 | ₩14,670 | ₩13,362 | ₩14,350 | -1.19% | 3.6만 |
|---|
| 2025.11.13 | ₩14,617 | ₩14,670 | ₩14,550 | ₩14,617 | 0.00% | 5천 |
|---|
| 2025.11.12 | ₩14,483 | ₩14,760 | ₩14,416 | ₩14,710 | +1.57% | 5.9천 |
|---|
| 2025.11.11 | ₩14,150 | ₩14,750 | ₩14,150 | ₩14,643 | +3.49% | 1.3만 |
|---|
| 2025.11.10 | ₩14,577 | ₩14,590 | ₩14,343 | ₩14,363 | -1.47% | 1.4만 |
|---|
| 2025.11.07 | ₩14,222 | ₩14,630 | ₩14,083 | ₩14,434 | +1.49% | 1.6만 |
|---|
| 2025.11.06 | ₩14,416 | ₩14,416 | ₩14,056 | ₩14,370 | -0.32% | 1.6만 |
|---|
| 2025.11.05 | ₩14,416 | ₩14,683 | ₩14,416 | ₩14,470 | +0.37% | 4.2천 |
|---|
| 2025.11.04 | ₩14,844 | ₩14,844 | ₩14,443 | ₩14,804 | -0.27% | 1.6만 |
|---|
| 2025.11.03 | ₩14,683 | ₩14,804 | ₩14,283 | ₩14,737 | +0.36% | 1.8만 |
|---|
| 2025.10.31 | ₩14,216 | ₩14,669 | ₩13,581 | ₩14,657 | +3.10% | 3.6만 |
|---|
| 2025.10.30 | ₩11,667 | ₩13,949 | ₩11,560 | ₩13,749 | +17.85% | 7.7만 |
|---|
| 2025.10.29 | ₩11,480 | ₩11,954 | ₩11,146 | ₩11,787 | +2.67% | 2.7만 |
|---|
| 2025.10.28 | ₩11,947 | ₩11,947 | ₩11,346 | ₩11,672 | -2.30% | 2.9만 |
|---|
| 2025.10.27 | ₩12,034 | ₩12,203 | ₩11,410 | ₩11,867 | -1.39% | 6.4만 |
|---|
| 2025.10.24 | ₩11,920 | ₩12,254 | ₩11,413 | ₩12,000 | +0.67% | 3.5만 |
|---|
| 2025.10.23 | ₩13,789 | ₩14,363 | ₩10,786 | ₩11,920 | -13.55% | 14.9만 |
|---|
| 2025.10.22 | ₩11,814 | ₩13,749 | ₩11,747 | ₩13,549 | +14.69% | 10.6만 |
|---|
| 2025.10.21 | ₩10,879 | ₩11,854 | ₩10,812 | ₩11,587 | +6.50% | 2.2만 |
|---|
| 2025.10.20 | ₩10,452 | ₩10,919 | ₩10,252 | ₩10,819 | +3.51% | 1.4만 |
|---|
| 2025.10.17 | ₩9,344 | ₩10,679 | ₩9,317 | ₩10,238 | +9.57% | 2.9만 |
|---|
| 2025.10.16 | ₩9,384 | ₩9,611 | ₩8,476 | ₩9,050 | -3.56% | 3.6만 |
|---|
| 2025.10.15 | ₩9,177 | ₩10,011 | ₩8,917 | ₩9,397 | +2.40% | 5.1만 |
|---|
| 2025.10.14 | ₩8,363 | ₩9,237 | ₩8,363 | ₩8,917 | +6.62% | 2.7만 |
|---|
| 2025.10.13 | ₩9,037 | ₩9,037 | ₩8,476 | ₩8,556 | -5.32% | 3.3만 |
|---|
| 2025.10.10 | ₩10,545 | ₩11,322 | ₩10,519 | ₩10,812 | +2.53% | 3.2만 |
|---|