시장 데이터를 불러오는 중
전체 종목
HomesToLife Ltd - Ordinary Shares 과거 주가
HomesToLife Ltd - Ordinary Shares · HTLM · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HomesToLife Ltd - Ordinary Shares · HTLM · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,357 | ₩2,357 | ₩2,277 | ₩2,300 | -2.44% | 400 |
| 2026.10.08 | ₩2,344 | ₩2,344 | ₩2,344 | ₩2,344 | 0.00% | 1.1천 |
| 2026.10.07 | ₩2,437 | ₩2,437 | ₩2,277 | ₩2,411 | -1.10% | 6.4천 |
| 2026.10.06 | ₩2,518 | ₩2,598 | ₩2,371 | ₩2,371 | -5.85% | 1만 |
| 2026.10.05 | ₩2,598 | ₩2,652 | ₩2,437 | ₩2,598 | 0.00% | 7.9만 |
| 2026.10.02 | ₩2,598 | ₩2,612 | ₩2,545 | ₩2,545 | -2.06% | 1.4만 |
| 2026.10.01 | ₩2,464 | ₩2,464 | ₩2,451 | ₩2,451 | -0.54% | 3.1천 |
| 2026.09.30 | ₩2,518 | ₩2,679 | ₩2,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,531 |
| +0.53% |
| 1.2만 |
| 2026.09.29 | ₩2,210 | ₩3,013 | ₩2,210 | ₩2,597 | +17.52% | 7만 |
|---|
| 2026.09.28 | ₩2,424 | ₩2,424 | ₩2,344 | ₩2,344 | -3.31% | 2.1천 |
|---|
| 2026.09.25 | ₩2,384 | ₩2,384 | ₩2,384 | ₩2,384 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩2,384 | ₩2,384 | ₩2,384 | ₩2,384 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩2,384 | ₩2,384 | ₩2,384 | ₩2,384 | 0.00% | 700 |
|---|
| 2026.09.22 | ₩2,431 | ₩2,431 | ₩2,424 | ₩2,424 | -0.28% | 700 |
|---|
| 2026.09.21 | ₩2,665 | ₩2,665 | ₩2,437 | ₩2,464 | -7.54% | 2.8천 |
|---|
| 2026.09.18 | ₩2,277 | ₩2,638 | ₩2,277 | ₩2,638 | +15.88% | 1.6만 |
|---|
| 2026.09.17 | ₩2,384 | ₩2,384 | ₩2,384 | ₩2,384 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩2,384 | ₩2,384 | ₩2,384 | ₩2,384 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩2,330 | ₩2,385 | ₩2,330 | ₩2,384 | +2.30% | 1.2천 |
|---|
| 2026.09.14 | ₩2,297 | ₩2,411 | ₩2,297 | ₩2,397 | +4.37% | 4.4천 |
|---|
| 2026.09.11 | ₩2,411 | ₩2,464 | ₩2,411 | ₩2,411 | 0.00% | 7.1천 |
|---|
| 2026.09.10 | ₩2,263 | ₩2,384 | ₩2,263 | ₩2,384 | +5.33% | 4.7천 |
|---|
| 2026.09.09 | ₩2,277 | ₩2,277 | ₩2,277 | ₩2,277 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩2,210 | ₩2,384 | ₩2,196 | ₩2,277 | +3.03% | 6.7천 |
|---|
| 2026.09.04 | ₩2,344 | ₩2,344 | ₩2,290 | ₩2,290 | -2.29% | 4.4천 |
|---|
| 2026.09.03 | ₩2,330 | ₩2,344 | ₩2,330 | ₩2,344 | +0.57% | 2.5천 |
|---|
| 2026.09.02 | ₩2,263 | ₩2,344 | ₩2,263 | ₩2,344 | +3.55% | 2.5천 |
|---|
| 2026.09.01 | ₩2,196 | ₩2,365 | ₩2,183 | ₩2,365 | +7.68% | 3.4천 |
|---|
| 2026.08.31 | ₩2,373 | ₩2,373 | ₩2,373 | ₩2,373 | 0.00% | 500 |
|---|
| 2026.08.28 | ₩2,384 | ₩2,384 | ₩2,297 | ₩2,297 | -3.65% | 1.8천 |
|---|
| 2026.08.27 | ₩2,344 | ₩2,364 | ₩2,277 | ₩2,277 | -2.86% | 5천 |
|---|
| 2026.08.26 | ₩2,411 | ₩2,411 | ₩2,411 | ₩2,411 | 0.00% | 2.8천 |
|---|
| 2026.08.25 | ₩2,571 | ₩2,571 | ₩2,411 | ₩2,411 | -6.25% | 4천 |
|---|
| 2026.08.24 | ₩2,437 | ₩2,437 | ₩2,437 | ₩2,437 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩2,437 | ₩2,437 | ₩2,437 | ₩2,437 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩2,451 | ₩2,451 | ₩2,437 | ₩2,437 | -0.55% | 800 |
|---|
| 2026.08.19 | ₩2,384 | ₩2,451 | ₩2,277 | ₩2,424 | +1.69% | 8.5천 |
|---|
| 2026.08.18 | ₩2,658 | ₩2,658 | ₩2,658 | ₩2,658 | 0.00% | 3.8천 |
|---|
| 2026.08.17 | ₩2,531 | ₩2,531 | ₩2,531 | ₩2,531 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩2,679 | ₩2,679 | ₩2,478 | ₩2,531 | -5.50% | 1.1만 |
|---|
| 2026.08.13 | ₩2,679 | ₩2,772 | ₩2,612 | ₩2,612 | -2.50% | 1.7천 |
|---|
| 2026.08.12 | ₩2,812 | ₩2,812 | ₩2,411 | ₩2,679 | -4.76% | 7.7천 |
|---|
| 2026.08.11 | ₩2,625 | ₩2,746 | ₩2,598 | ₩2,746 | +4.59% | 5.5천 |
|---|
| 2026.08.10 | ₩2,545 | ₩2,679 | ₩2,542 | ₩2,665 | +4.74% | 4.6천 |
|---|
| 2026.08.07 | ₩2,451 | ₩2,478 | ₩2,417 | ₩2,478 | +1.09% | 2.9천 |
|---|
| 2026.08.06 | ₩2,478 | ₩2,478 | ₩2,478 | ₩2,478 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩2,537 | ₩2,537 | ₩2,537 | ₩2,537 | 0.00% | 1.1천 |
|---|
| 2026.08.04 | ₩2,545 | ₩2,545 | ₩2,545 | ₩2,545 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,545 | ₩2,545 | ₩2,545 | ₩2,545 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩2,545 | ₩2,545 | ₩2,545 | ₩2,545 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩2,545 | ₩2,545 | ₩2,545 | ₩2,545 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,719 | ₩2,812 | ₩2,478 | ₩2,545 | -6.40% | 1.3만 |
|---|
| 2026.07.28 | ₩2,504 | ₩2,504 | ₩2,411 | ₩2,411 | -3.74% | 3.9천 |
|---|
| 2026.07.27 | ₩2,451 | ₩2,638 | ₩2,444 | ₩2,504 | +2.19% | 8.8천 |
|---|
| 2026.07.24 | ₩2,440 | ₩2,440 | ₩2,437 | ₩2,437 | -0.11% | 1.6천 |
|---|
| 2026.07.23 | ₩2,652 | ₩2,758 | ₩2,451 | ₩2,451 | -7.58% | 1.8만 |
|---|
| 2026.07.22 | ₩2,478 | ₩2,712 | ₩2,478 | ₩2,625 | +5.95% | 1.3만 |
|---|
| 2026.07.21 | ₩2,638 | ₩2,638 | ₩2,384 | ₩2,464 | -6.60% | 2.5만 |
|---|
| 2026.07.20 | ₩2,665 | ₩2,719 | ₩2,638 | ₩2,638 | -1.01% | 1.4만 |
|---|
| 2026.07.17 | ₩2,612 | ₩2,699 | ₩2,571 | ₩2,699 | +3.33% | 2.8만 |
|---|
| 2026.07.16 | ₩2,518 | ₩2,692 | ₩2,518 | ₩2,585 | +2.66% | 3.4만 |
|---|
| 2026.07.15 | ₩2,692 | ₩2,746 | ₩2,692 | ₩2,692 | 0.00% | 1.4만 |
|---|
| 2026.07.14 | ₩2,531 | ₩2,692 | ₩2,504 | ₩2,679 | +5.82% | 1.7만 |
|---|
| 2026.07.13 | ₩2,427 | ₩2,531 | ₩2,427 | ₩2,471 | +1.82% | 8.2천 |
|---|
| 2026.07.10 | ₩2,545 | ₩2,598 | ₩2,397 | ₩2,411 | -5.26% | 1.1만 |
|---|
| 2026.07.09 | ₩2,531 | ₩2,558 | ₩2,531 | ₩2,558 | +1.06% | 3.1천 |
|---|
| 2026.07.08 | ₩2,672 | ₩2,672 | ₩2,545 | ₩2,598 | -2.76% | 7.1천 |
|---|
| 2026.07.07 | ₩2,679 | ₩2,786 | ₩2,585 | ₩2,729 | +1.90% | 8.2천 |
|---|
| 2026.07.06 | ₩2,545 | ₩2,695 | ₩2,545 | ₩2,679 | +5.26% | 9.6천 |
|---|
| 2026.07.02 | ₩2,478 | ₩2,863 | ₩2,478 | ₩2,585 | +4.32% | 1.8만 |
|---|
| 2026.07.01 | ₩2,665 | ₩2,665 | ₩2,518 | ₩2,518 | -5.53% | 1.6천 |
|---|
| 2026.06.30 | ₩2,585 | ₩2,739 | ₩2,585 | ₩2,652 | +2.59% | 1.3만 |
|---|
| 2026.06.29 | ₩2,518 | ₩2,598 | ₩2,478 | ₩2,598 | +3.19% | 1.1천 |
|---|
| 2026.06.26 | ₩2,451 | ₩2,665 | ₩2,437 | ₩2,437 | -0.55% | 3.5천 |
|---|
| 2026.06.25 | ₩2,558 | ₩2,592 | ₩2,451 | ₩2,451 | -4.19% | 6.3천 |
|---|
| 2026.06.24 | ₩2,585 | ₩2,679 | ₩2,478 | ₩2,652 | +2.59% | 4.3천 |
|---|
| 2026.06.23 | ₩2,598 | ₩2,625 | ₩2,478 | ₩2,478 | -4.64% | 2.4천 |
|---|
| 2026.06.22 | ₩2,545 | ₩2,545 | ₩2,451 | ₩2,504 | -1.58% | 2.3천 |
|---|
| 2026.06.18 | ₩2,454 | ₩2,574 | ₩2,454 | ₩2,558 | +4.26% | 3.8천 |
|---|
| 2026.06.17 | ₩2,571 | ₩2,571 | ₩2,451 | ₩2,451 | -4.69% | 5.3천 |
|---|
| 2026.06.16 | ₩2,866 | ₩2,866 | ₩2,585 | ₩2,598 | -9.35% | 5.5천 |
|---|
| 2026.06.15 | ₩2,705 | ₩2,705 | ₩2,518 | ₩2,545 | -5.94% | 6.7천 |
|---|
| 2026.06.12 | ₩2,732 | ₩2,732 | ₩2,558 | ₩2,719 | -0.49% | 4.7천 |
|---|
| 2026.06.11 | ₩2,612 | ₩2,799 | ₩2,545 | ₩2,665 | +2.05% | 7.7천 |
|---|
| 2026.06.10 | ₩2,424 | ₩2,879 | ₩2,424 | ₩2,638 | +8.84% | 3.6만 |
|---|
| 2026.06.09 | ₩2,601 | ₩2,692 | ₩2,491 | ₩2,518 | -3.19% | 9.7천 |
|---|
| 2026.06.08 | ₩2,612 | ₩2,719 | ₩2,491 | ₩2,665 | +2.05% | 9.1천 |
|---|
| 2026.06.05 | ₩2,665 | ₩3,054 | ₩2,411 | ₩2,866 | +7.54% | 7.3만 |
|---|
| 2026.06.04 | ₩2,625 | ₩2,638 | ₩2,518 | ₩2,518 | -4.08% | 4.3천 |
|---|
| 2026.06.03 | ₩2,625 | ₩2,679 | ₩2,491 | ₩2,578 | -1.79% | 3.2천 |
|---|
| 2026.06.02 | ₩2,491 | ₩2,638 | ₩2,491 | ₩2,545 | +2.15% | 4.9천 |
|---|
| 2026.06.01 | ₩2,545 | ₩2,625 | ₩2,411 | ₩2,491 | -2.11% | 5천 |
|---|
| 2026.05.29 | ₩2,665 | ₩2,679 | ₩2,437 | ₩2,679 | +0.50% | 6.3천 |
|---|
| 2026.05.28 | ₩2,317 | ₩2,585 | ₩2,317 | ₩2,437 | +5.20% | 4천 |
|---|
| 2026.05.27 | ₩2,491 | ₩2,491 | ₩2,411 | ₩2,491 | 0.00% | 1.7천 |
|---|
| 2026.05.26 | ₩2,330 | ₩2,437 | ₩2,330 | ₩2,397 | +2.87% | 2.3천 |
|---|
| 2026.05.22 | ₩2,304 | ₩2,304 | ₩2,304 | ₩2,304 | 0.00% | 600 |
|---|
| 2026.05.21 | ₩2,518 | ₩2,946 | ₩2,304 | ₩2,357 | -6.38% | 8.5천 |
|---|
| 2026.05.20 | ₩2,384 | ₩2,384 | ₩2,384 | ₩2,384 | 0.00% | 800 |
|---|
| 2026.05.19 | ₩2,330 | ₩2,437 | ₩2,304 | ₩2,330 | 0.00% | 3.1천 |
|---|
| 2026.05.18 | ₩2,491 | ₩2,491 | ₩2,304 | ₩2,304 | -7.53% | 2천 |
|---|
| 2026.05.15 | ₩2,304 | ₩2,417 | ₩2,304 | ₩2,330 | +1.16% | 1.7천 |
|---|
| 2026.05.14 | ₩2,290 | ₩2,368 | ₩2,290 | ₩2,368 | +3.39% | 2.5천 |
|---|
| 2026.05.13 | ₩2,411 | ₩2,491 | ₩2,250 | ₩2,263 | -6.11% | 3.3천 |
|---|
| 2026.05.12 | ₩2,304 | ₩2,304 | ₩2,290 | ₩2,290 | -0.58% | 1.3천 |
|---|
| 2026.05.11 | ₩2,411 | ₩2,518 | ₩2,397 | ₩2,397 | -0.56% | 3.3천 |
|---|
| 2026.05.08 | ₩2,357 | ₩2,357 | ₩2,357 | ₩2,357 | 0.00% | 1.5천 |
|---|
| 2026.05.07 | ₩2,336 | ₩2,491 | ₩2,336 | ₩2,458 | +5.22% | 1.8천 |
|---|
| 2026.05.06 | ₩2,263 | ₩2,357 | ₩2,199 | ₩2,357 | +4.14% | 6천 |
|---|
| 2026.05.05 | ₩2,384 | ₩2,437 | ₩2,277 | ₩2,277 | -4.49% | 3.8천 |
|---|
| 2026.05.04 | ₩2,089 | ₩2,357 | ₩2,089 | ₩2,357 | +12.82% | 9.1천 |
|---|
| 2026.05.01 | ₩2,384 | ₩2,384 | ₩2,384 | ₩2,384 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,518 | ₩2,518 | ₩2,384 | ₩2,384 | -5.32% | 2.3천 |
|---|
| 2026.04.29 | ₩2,531 | ₩2,531 | ₩2,531 | ₩2,531 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,531 | ₩2,531 | ₩2,531 | ₩2,531 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,531 | ₩2,531 | ₩2,531 | ₩2,531 | 0.00% | 800 |
|---|
| 2026.04.24 | ₩2,518 | ₩2,518 | ₩2,518 | ₩2,518 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩2,612 | ₩2,625 | ₩2,612 | ₩2,625 | +0.51% | 5.1천 |
|---|
| 2026.04.22 | ₩2,478 | ₩2,630 | ₩2,411 | ₩2,478 | 0.00% | 7천 |
|---|
| 2026.04.21 | ₩2,679 | ₩2,679 | ₩2,679 | ₩2,679 | 0.00% | 1천 |
|---|
| 2026.04.20 | ₩2,732 | ₩2,732 | ₩2,598 | ₩2,679 | -1.96% | 4.3천 |
|---|
| 2026.04.17 | ₩2,772 | ₩2,786 | ₩2,612 | ₩2,705 | -2.42% | 1.2만 |
|---|
| 2026.04.16 | ₩2,679 | ₩2,812 | ₩2,598 | ₩2,652 | -1.00% | 3.2천 |
|---|
| 2026.04.15 | ₩2,464 | ₩3,080 | ₩2,271 | ₩2,612 | +5.98% | 2.4만 |
|---|
| 2026.04.14 | ₩2,679 | ₩2,679 | ₩2,388 | ₩2,475 | -7.60% | 4.6천 |
|---|
| 2026.04.13 | ₩2,411 | ₩2,411 | ₩2,263 | ₩2,397 | -0.56% | 4.6천 |
|---|
| 2026.04.10 | ₩2,223 | ₩2,491 | ₩2,196 | ₩2,277 | +2.41% | 1.2만 |
|---|
| 2026.04.09 | ₩2,156 | ₩2,223 | ₩2,143 | ₩2,223 | +3.11% | 1.3만 |
|---|
| 2026.04.08 | ₩2,223 | ₩2,237 | ₩2,196 | ₩2,196 | -1.20% | 2천 |
|---|
| 2026.04.07 | ₩2,183 | ₩2,210 | ₩2,143 | ₩2,143 | -1.84% | 3.8천 |
|---|
| 2026.04.06 | ₩2,277 | ₩2,494 | ₩2,186 | ₩2,263 | -0.59% | 1.1만 |
|---|
| 2026.04.02 | ₩2,317 | ₩2,478 | ₩2,183 | ₩2,263 | -2.31% | 1.4만 |
|---|
| 2026.04.01 | ₩2,679 | ₩2,853 | ₩2,196 | ₩2,451 | -8.50% | 2.9만 |
|---|
| 2026.03.31 | ₩2,371 | ₩2,665 | ₩2,196 | ₩2,322 | -2.03% | 2.1만 |
|---|
| 2026.03.30 | ₩2,397 | ₩2,397 | ₩2,344 | ₩2,384 | -0.56% | 7.3천 |
|---|
| 2026.03.27 | ₩2,464 | ₩2,464 | ₩2,384 | ₩2,397 | -2.72% | 1.5만 |
|---|
| 2026.03.26 | ₩2,496 | ₩2,504 | ₩2,439 | ₩2,451 | -1.82% | 1.7천 |
|---|
| 2026.03.25 | ₩2,452 | ₩2,618 | ₩2,437 | ₩2,451 | -0.05% | 6.1천 |
|---|
| 2026.03.24 | ₩2,464 | ₩2,638 | ₩2,451 | ₩2,612 | +5.98% | 4.9천 |
|---|
| 2026.03.23 | ₩2,612 | ₩2,652 | ₩2,491 | ₩2,612 | 0.00% | 7.4천 |
|---|
| 2026.03.20 | ₩2,464 | ₩2,712 | ₩2,446 | ₩2,652 | +7.61% | 1.7만 |
|---|
| 2026.03.19 | ₩2,598 | ₩2,598 | ₩2,491 | ₩2,585 | -0.52% | 3천 |
|---|
| 2026.03.18 | ₩2,531 | ₩2,652 | ₩2,491 | ₩2,571 | +1.59% | 4.1천 |
|---|
| 2026.03.17 | ₩2,551 | ₩2,712 | ₩2,551 | ₩2,612 | +2.36% | 7.9천 |
|---|
| 2026.03.16 | ₩2,638 | ₩2,667 | ₩2,545 | ₩2,545 | -3.55% | 1.1만 |
|---|
| 2026.03.13 | ₩2,786 | ₩2,786 | ₩2,549 | ₩2,665 | -4.33% | 2.4만 |
|---|
| 2026.03.12 | ₩2,625 | ₩2,812 | ₩2,571 | ₩2,812 | +7.14% | 2만 |
|---|
| 2026.03.11 | ₩2,679 | ₩2,705 | ₩2,612 | ₩2,679 | 0.00% | 2.5만 |
|---|
| 2026.03.10 | ₩2,705 | ₩2,786 | ₩2,558 | ₩2,732 | +0.99% | 2.1만 |
|---|
| 2026.03.09 | ₩2,679 | ₩2,889 | ₩2,625 | ₩2,625 | -2.00% | 8.7천 |
|---|
| 2026.03.06 | ₩2,786 | ₩3,013 | ₩2,679 | ₩2,692 | -3.37% | 3.6만 |
|---|
| 2026.03.05 | ₩2,901 | ₩3,027 | ₩2,679 | ₩2,826 | -2.59% | 2만 |
|---|
| 2026.03.04 | ₩2,665 | ₩3,000 | ₩2,625 | ₩2,973 | +11.56% | 3.4만 |
|---|
| 2026.03.03 | ₩2,531 | ₩2,893 | ₩2,504 | ₩2,665 | +5.29% | 8.4만 |
|---|
| 2026.03.02 | ₩2,478 | ₩2,746 | ₩2,424 | ₩2,545 | +2.70% | 4.8만 |
|---|
| 2026.02.27 | ₩2,679 | ₩2,709 | ₩2,612 | ₩2,679 | 0.00% | 4.2만 |
|---|
| 2026.02.26 | ₩2,665 | ₩2,940 | ₩2,612 | ₩2,786 | +4.52% | 5.6만 |
|---|
| 2026.02.25 | ₩2,786 | ₩2,906 | ₩2,679 | ₩2,759 | -0.96% | 7.4만 |
|---|
| 2026.02.24 | ₩2,987 | ₩3,213 | ₩2,692 | ₩2,826 | -5.38% | 18만 |
|---|
| 2026.02.23 | ₩3,000 | ₩3,187 | ₩2,545 | ₩3,067 | +2.23% | 34.2만 |
|---|
| 2026.02.20 | ₩2,478 | ₩4,621 | ₩2,478 | ₩3,040 | +22.70% | 1850.9만 |
|---|
| 2026.02.19 | ₩2,652 | ₩2,665 | ₩2,411 | ₩2,451 | -7.58% | 3.7만 |
|---|
| 2026.02.18 | ₩2,920 | ₩2,920 | ₩2,563 | ₩2,679 | -8.26% | 3.1만 |
|---|
| 2026.02.17 | ₩3,321 | ₩3,321 | ₩2,798 | ₩2,893 | -12.90% | 2.8만 |
|---|
| 2026.02.13 | ₩3,683 | ₩4,018 | ₩3,147 | ₩3,362 | -8.73% | 7만 |
|---|
| 2026.02.12 | ₩4,138 | ₩4,138 | ₩3,696 | ₩3,937 | -4.85% | 18.3만 |
|---|
| 2026.02.11 | ₩3,174 | ₩5,612 | ₩3,174 | ₩3,891 | +22.57% | 514.1만 |
|---|
| 2026.02.10 | ₩3,134 | ₩3,201 | ₩2,826 | ₩2,839 | -9.40% | 1.5만 |
|---|
| 2026.02.09 | ₩3,201 | ₩3,750 | ₩3,201 | ₩3,214 | +0.42% | 7.4천 |
|---|
| 2026.02.06 | ₩3,348 | ₩3,629 | ₩3,348 | ₩3,461 | +3.36% | 5.8천 |
|---|
| 2026.02.05 | ₩3,710 | ₩3,897 | ₩3,080 | ₩3,348 | -9.75% | 4.3천 |
|---|
| 2026.02.04 | ₩3,375 | ₩3,375 | ₩3,147 | ₩3,147 | -6.75% | 600 |
|---|
| 2026.02.03 | ₩3,362 | ₩3,362 | ₩3,362 | ₩3,362 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩3,362 | ₩3,362 | ₩3,362 | ₩3,362 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩3,442 | ₩3,469 | ₩3,362 | ₩3,362 | -2.33% | 2.7천 |
|---|
| 2026.01.29 | ₩3,670 | ₩3,871 | ₩3,254 | ₩3,871 | +5.47% | 3.5천 |
|---|
| 2026.01.28 | ₩3,214 | ₩3,214 | ₩3,214 | ₩3,214 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩3,214 | ₩3,214 | ₩3,214 | ₩3,214 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩3,214 | ₩3,214 | ₩3,214 | ₩3,214 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩3,375 | ₩3,375 | ₩3,375 | ₩3,375 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩3,375 | ₩3,375 | ₩3,375 | ₩3,375 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩3,375 | ₩3,375 | ₩3,375 | ₩3,375 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩3,348 | ₩3,348 | ₩3,348 | ₩3,348 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩3,348 | ₩3,348 | ₩3,348 | ₩3,348 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩3,683 | ₩3,723 | ₩3,254 | ₩3,348 | -9.09% | 4천 |
|---|
| 2026.01.14 | ₩3,375 | ₩3,375 | ₩3,375 | ₩3,375 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩3,375 | ₩3,375 | ₩3,375 | ₩3,375 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩3,455 | ₩3,482 | ₩3,375 | ₩3,375 | -2.33% | 3.8천 |
|---|
| 2026.01.09 | ₩3,723 | ₩3,723 | ₩3,723 | ₩3,723 | 0.00% | 900 |
|---|
| 2026.01.08 | ₩3,415 | ₩3,415 | ₩3,348 | ₩3,348 | -1.96% | 700 |
|---|
| 2026.01.07 | ₩3,429 | ₩3,429 | ₩3,415 | ₩3,415 | -0.39% | 300 |
|---|
| 2026.01.06 | ₩3,241 | ₩3,241 | ₩3,241 | ₩3,241 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩3,241 | ₩3,241 | ₩3,241 | ₩3,241 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩3,241 | ₩3,241 | ₩3,241 | ₩3,241 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩3,241 | ₩3,241 | ₩3,241 | ₩3,241 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩3,348 | ₩3,362 | ₩3,108 | ₩3,241 | -3.20% | 5.2천 |
|---|
| 2025.12.29 | ₩3,362 | ₩3,362 | ₩3,362 | ₩3,362 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩3,214 | ₩3,375 | ₩3,201 | ₩3,362 | +4.58% | 1.6천 |
|---|
| 2025.12.24 | ₩3,228 | ₩3,348 | ₩3,067 | ₩3,214 | -0.41% | 9.9천 |
|---|
| 2025.12.23 | ₩3,375 | ₩3,711 | ₩3,228 | ₩3,375 | 0.00% | 3.6만 |
|---|
| 2025.12.22 | ₩3,469 | ₩3,737 | ₩3,328 | ₩3,723 | +7.34% | 1.3만 |
|---|
| 2025.12.19 | ₩3,817 | ₩3,817 | ₩3,469 | ₩3,469 | -9.12% | 1.7만 |
|---|
| 2025.12.18 | ₩3,978 | ₩3,978 | ₩3,978 | ₩3,978 | 0.00% | 2.2천 |
|---|
| 2025.12.17 | ₩4,138 | ₩4,138 | ₩3,576 | ₩3,717 | -10.19% | 1.8만 |
|---|
| 2025.12.16 | ₩3,429 | ₩4,205 | ₩3,429 | ₩4,192 | +22.27% | 1.4만 |
|---|
| 2025.12.15 | ₩3,750 | ₩3,817 | ₩3,683 | ₩3,683 | -1.79% | 3.1만 |
|---|
| 2025.12.12 | ₩3,790 | ₩3,897 | ₩3,750 | ₩3,750 | -1.06% | 1.9만 |
|---|
| 2025.12.11 | ₩3,871 | ₩3,991 | ₩3,763 | ₩3,991 | +3.11% | 2만 |
|---|
| 2025.12.10 | ₩4,004 | ₩4,004 | ₩3,804 | ₩3,804 | -5.02% | 4.1만 |
|---|
| 2025.12.09 | ₩3,964 | ₩4,158 | ₩3,804 | ₩3,857 | -2.70% | 3.4만 |
|---|
| 2025.12.08 | ₩3,857 | ₩4,219 | ₩3,804 | ₩4,085 | +5.90% | 4.6만 |
|---|
| 2025.12.05 | ₩3,937 | ₩4,006 | ₩3,937 | ₩3,991 | +1.36% | 3.5천 |
|---|
| 2025.12.04 | ₩3,937 | ₩4,219 | ₩3,924 | ₩4,045 | +2.72% | 2만 |
|---|
| 2025.12.03 | ₩3,937 | ₩4,179 | ₩3,884 | ₩4,112 | +4.42% | 1.3만 |
|---|
| 2025.12.02 | ₩3,817 | ₩4,098 | ₩3,804 | ₩4,098 | +7.37% | 2.2만 |
|---|
| 2025.12.01 | ₩3,750 | ₩4,098 | ₩3,750 | ₩4,085 | +8.93% | 2만 |
|---|
| 2025.11.28 | ₩4,232 | ₩4,232 | ₩3,884 | ₩3,884 | -8.23% | 4.1천 |
|---|
| 2025.11.26 | ₩4,232 | ₩4,232 | ₩4,098 | ₩4,098 | -3.16% | 5.2천 |
|---|
| 2025.11.25 | ₩4,353 | ₩4,353 | ₩4,071 | ₩4,138 | -4.92% | 4.1천 |
|---|
| 2025.11.24 | ₩3,884 | ₩4,420 | ₩3,884 | ₩4,165 | +7.24% | 4.9만 |
|---|
| 2025.11.21 | ₩4,065 | ₩4,165 | ₩3,943 | ₩3,943 | -3.00% | 2.7만 |
|---|
| 2025.11.20 | ₩3,830 | ₩4,205 | ₩3,830 | ₩4,192 | +9.44% | 3.9만 |
|---|
| 2025.11.19 | ₩4,246 | ₩4,246 | ₩4,045 | ₩4,045 | -4.73% | 3.8만 |
|---|
| 2025.11.18 | ₩4,326 | ₩4,393 | ₩4,058 | ₩4,312 | -0.31% | 2.9만 |
|---|
| 2025.11.17 | ₩4,152 | ₩4,513 | ₩4,098 | ₩4,306 | +3.71% | 2.1만 |
|---|
| 2025.11.14 | ₩4,219 | ₩4,433 | ₩4,045 | ₩4,205 | -0.32% | 4.4만 |
|---|
| 2025.11.13 | ₩4,379 | ₩4,379 | ₩4,058 | ₩4,058 | -7.34% | 2.3만 |
|---|
| 2025.11.12 | ₩4,031 | ₩4,339 | ₩4,031 | ₩4,152 | +2.99% | 3만 |
|---|
| 2025.11.11 | ₩4,071 | ₩4,205 | ₩4,018 | ₩4,018 | -1.32% | 9.6천 |
|---|
| 2025.11.10 | ₩4,366 | ₩4,366 | ₩4,212 | ₩4,312 | -1.23% | 3.1천 |
|---|
| 2025.11.07 | ₩4,246 | ₩4,598 | ₩4,246 | ₩4,500 | +5.99% | 2.9천 |
|---|
| 2025.11.06 | ₩4,420 | ₩4,420 | ₩4,379 | ₩4,379 | -0.91% | 3.9천 |
|---|
| 2025.11.05 | ₩4,527 | ₩4,527 | ₩4,379 | ₩4,379 | -3.25% | 3.5천 |
|---|
| 2025.11.04 | ₩4,187 | ₩4,259 | ₩4,112 | ₩4,179 | -0.19% | 3.8천 |
|---|
| 2025.11.03 | ₩4,031 | ₩4,333 | ₩4,031 | ₩4,333 | +7.48% | 1.3천 |
|---|
| 2025.10.31 | ₩4,312 | ₩4,312 | ₩4,298 | ₩4,311 | -0.03% | 3.3천 |
|---|
| 2025.10.30 | ₩4,339 | ₩4,339 | ₩4,312 | ₩4,312 | -0.62% | 3.4천 |
|---|
| 2025.10.29 | ₩4,353 | ₩4,353 | ₩4,259 | ₩4,259 | -2.15% | 3.5천 |
|---|
| 2025.10.28 | ₩4,306 | ₩4,353 | ₩4,259 | ₩4,259 | -1.09% | 2.7천 |
|---|
| 2025.10.27 | ₩4,259 | ₩4,353 | ₩4,259 | ₩4,353 | +2.20% | 1.8만 |
|---|
| 2025.10.24 | ₩4,339 | ₩4,339 | ₩4,232 | ₩4,259 | -1.85% | 4.5천 |
|---|
| 2025.10.23 | ₩4,205 | ₩4,554 | ₩4,192 | ₩4,523 | +7.55% | 3.4천 |
|---|
| 2025.10.22 | ₩4,398 | ₩4,398 | ₩4,219 | ₩4,219 | -4.08% | 2.6천 |
|---|
| 2025.10.21 | ₩4,647 | ₩4,647 | ₩4,179 | ₩4,192 | -9.80% | 1.9만 |
|---|
| 2025.10.20 | ₩4,219 | ₩4,446 | ₩4,152 | ₩4,205 | -0.32% | 1.6만 |
|---|
| 2025.10.17 | ₩4,674 | ₩4,674 | ₩4,045 | ₩4,433 | -5.16% | 4.7천 |
|---|
| 2025.10.16 | ₩4,420 | ₩4,420 | ₩4,299 | ₩4,299 | -2.73% | 3.5천 |
|---|
| 2025.10.15 | ₩4,373 | ₩4,393 | ₩4,326 | ₩4,326 | -1.07% | 4.5천 |
|---|
| 2025.10.14 | ₩4,353 | ₩4,607 | ₩4,326 | ₩4,607 | +5.85% | 7.4천 |
|---|
| 2025.10.13 | ₩4,446 | ₩4,446 | ₩4,433 | ₩4,433 | -0.30% | 3.4천 |
|---|
| 2025.10.10 | ₩4,379 | ₩4,509 | ₩4,379 | ₩4,436 | +1.28% | 3.5천 |
|---|