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 | ₩2,361 | ₩2,361 | ₩2,280 | ₩2,303 | -2.44% | 400 |
| 2026.10.08 | ₩2,347 | ₩2,347 | ₩2,347 | ₩2,347 | 0.00% | 1.1천 |
| 2026.10.07 | ₩2,441 | ₩2,441 | ₩2,280 | ₩2,414 | -1.10% | 6.4천 |
| 2026.10.06 | ₩2,522 | ₩2,602 | ₩2,374 | ₩2,374 | -5.85% | 1만 |
| 2026.10.05 | ₩2,602 | ₩2,656 | ₩2,441 | ₩2,602 | 0.00% | 7.9만 |
| 2026.10.02 | ₩2,602 | ₩2,616 | ₩2,548 | ₩2,548 | -2.06% | 1.4만 |
| 2026.10.01 | ₩2,468 | ₩2,468 | ₩2,455 | ₩2,455 | -0.54% | 3.1천 |
| 2026.09.30 | ₩2,522 | ₩2,683 | ₩2,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,535 |
| +0.53% |
| 1.2만 |
| 2026.09.29 | ₩2,213 | ₩3,018 | ₩2,213 | ₩2,601 | +17.52% | 7만 |
|---|
| 2026.09.28 | ₩2,428 | ₩2,428 | ₩2,347 | ₩2,347 | -3.31% | 2.1천 |
|---|
| 2026.09.25 | ₩2,387 | ₩2,387 | ₩2,387 | ₩2,387 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩2,387 | ₩2,387 | ₩2,387 | ₩2,387 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩2,387 | ₩2,387 | ₩2,387 | ₩2,387 | 0.00% | 700 |
|---|
| 2026.09.22 | ₩2,434 | ₩2,434 | ₩2,428 | ₩2,428 | -0.28% | 700 |
|---|
| 2026.09.21 | ₩2,669 | ₩2,669 | ₩2,441 | ₩2,468 | -7.54% | 2.8천 |
|---|
| 2026.09.18 | ₩2,280 | ₩2,642 | ₩2,280 | ₩2,642 | +15.88% | 1.6만 |
|---|
| 2026.09.17 | ₩2,387 | ₩2,387 | ₩2,387 | ₩2,387 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩2,387 | ₩2,387 | ₩2,387 | ₩2,387 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩2,334 | ₩2,389 | ₩2,334 | ₩2,387 | +2.30% | 1.2천 |
|---|
| 2026.09.14 | ₩2,300 | ₩2,414 | ₩2,300 | ₩2,401 | +4.37% | 4.4천 |
|---|
| 2026.09.11 | ₩2,414 | ₩2,468 | ₩2,414 | ₩2,414 | 0.00% | 7.1천 |
|---|
| 2026.09.10 | ₩2,267 | ₩2,387 | ₩2,267 | ₩2,387 | +5.33% | 4.7천 |
|---|
| 2026.09.09 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩2,213 | ₩2,387 | ₩2,200 | ₩2,280 | +3.03% | 6.7천 |
|---|
| 2026.09.04 | ₩2,347 | ₩2,347 | ₩2,294 | ₩2,294 | -2.29% | 4.4천 |
|---|
| 2026.09.03 | ₩2,334 | ₩2,347 | ₩2,334 | ₩2,347 | +0.57% | 2.5천 |
|---|
| 2026.09.02 | ₩2,267 | ₩2,347 | ₩2,267 | ₩2,347 | +3.55% | 2.5천 |
|---|
| 2026.09.01 | ₩2,200 | ₩2,369 | ₩2,186 | ₩2,369 | +7.68% | 3.4천 |
|---|
| 2026.08.31 | ₩2,377 | ₩2,377 | ₩2,377 | ₩2,377 | 0.00% | 500 |
|---|
| 2026.08.28 | ₩2,387 | ₩2,387 | ₩2,300 | ₩2,300 | -3.65% | 1.8천 |
|---|
| 2026.08.27 | ₩2,347 | ₩2,367 | ₩2,280 | ₩2,280 | -2.86% | 5천 |
|---|
| 2026.08.26 | ₩2,414 | ₩2,414 | ₩2,414 | ₩2,414 | 0.00% | 2.8천 |
|---|
| 2026.08.25 | ₩2,575 | ₩2,575 | ₩2,414 | ₩2,414 | -6.25% | 4천 |
|---|
| 2026.08.24 | ₩2,441 | ₩2,441 | ₩2,441 | ₩2,441 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩2,441 | ₩2,441 | ₩2,441 | ₩2,441 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩2,455 | ₩2,455 | ₩2,441 | ₩2,441 | -0.55% | 800 |
|---|
| 2026.08.19 | ₩2,387 | ₩2,455 | ₩2,280 | ₩2,428 | +1.69% | 8.5천 |
|---|
| 2026.08.18 | ₩2,662 | ₩2,662 | ₩2,662 | ₩2,662 | 0.00% | 3.8천 |
|---|
| 2026.08.17 | ₩2,535 | ₩2,535 | ₩2,535 | ₩2,535 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩2,683 | ₩2,683 | ₩2,481 | ₩2,535 | -5.50% | 1.1만 |
|---|
| 2026.08.13 | ₩2,683 | ₩2,776 | ₩2,616 | ₩2,616 | -2.50% | 1.7천 |
|---|
| 2026.08.12 | ₩2,817 | ₩2,817 | ₩2,414 | ₩2,683 | -4.76% | 7.7천 |
|---|
| 2026.08.11 | ₩2,629 | ₩2,750 | ₩2,602 | ₩2,750 | +4.59% | 5.5천 |
|---|
| 2026.08.10 | ₩2,548 | ₩2,683 | ₩2,546 | ₩2,669 | +4.74% | 4.6천 |
|---|
| 2026.08.07 | ₩2,455 | ₩2,481 | ₩2,421 | ₩2,481 | +1.09% | 2.9천 |
|---|
| 2026.08.06 | ₩2,481 | ₩2,481 | ₩2,481 | ₩2,481 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩2,540 | ₩2,540 | ₩2,540 | ₩2,540 | 0.00% | 1.1천 |
|---|
| 2026.08.04 | ₩2,548 | ₩2,548 | ₩2,548 | ₩2,548 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,548 | ₩2,548 | ₩2,548 | ₩2,548 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩2,548 | ₩2,548 | ₩2,548 | ₩2,548 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩2,548 | ₩2,548 | ₩2,548 | ₩2,548 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,723 | ₩2,817 | ₩2,481 | ₩2,548 | -6.40% | 1.3만 |
|---|
| 2026.07.28 | ₩2,508 | ₩2,508 | ₩2,414 | ₩2,414 | -3.74% | 3.9천 |
|---|
| 2026.07.27 | ₩2,455 | ₩2,642 | ₩2,448 | ₩2,508 | +2.19% | 8.8천 |
|---|
| 2026.07.24 | ₩2,444 | ₩2,444 | ₩2,441 | ₩2,441 | -0.11% | 1.6천 |
|---|
| 2026.07.23 | ₩2,656 | ₩2,762 | ₩2,455 | ₩2,455 | -7.58% | 1.8만 |
|---|
| 2026.07.22 | ₩2,481 | ₩2,716 | ₩2,481 | ₩2,629 | +5.95% | 1.3만 |
|---|
| 2026.07.21 | ₩2,642 | ₩2,642 | ₩2,387 | ₩2,468 | -6.60% | 2.5만 |
|---|
| 2026.07.20 | ₩2,669 | ₩2,723 | ₩2,642 | ₩2,642 | -1.01% | 1.4만 |
|---|
| 2026.07.17 | ₩2,616 | ₩2,703 | ₩2,575 | ₩2,703 | +3.33% | 2.8만 |
|---|
| 2026.07.16 | ₩2,522 | ₩2,696 | ₩2,522 | ₩2,589 | +2.66% | 3.4만 |
|---|
| 2026.07.15 | ₩2,696 | ₩2,750 | ₩2,696 | ₩2,696 | 0.00% | 1.4만 |
|---|
| 2026.07.14 | ₩2,535 | ₩2,696 | ₩2,508 | ₩2,683 | +5.82% | 1.7만 |
|---|
| 2026.07.13 | ₩2,430 | ₩2,535 | ₩2,430 | ₩2,475 | +1.82% | 8.2천 |
|---|
| 2026.07.10 | ₩2,548 | ₩2,602 | ₩2,401 | ₩2,414 | -5.26% | 1.1만 |
|---|
| 2026.07.09 | ₩2,535 | ₩2,562 | ₩2,535 | ₩2,562 | +1.06% | 3.1천 |
|---|
| 2026.07.08 | ₩2,676 | ₩2,676 | ₩2,548 | ₩2,602 | -2.76% | 7.1천 |
|---|
| 2026.07.07 | ₩2,683 | ₩2,790 | ₩2,589 | ₩2,734 | +1.90% | 8.2천 |
|---|
| 2026.07.06 | ₩2,548 | ₩2,699 | ₩2,548 | ₩2,683 | +5.26% | 9.6천 |
|---|
| 2026.07.02 | ₩2,481 | ₩2,868 | ₩2,481 | ₩2,589 | +4.32% | 1.8만 |
|---|
| 2026.07.01 | ₩2,669 | ₩2,669 | ₩2,522 | ₩2,522 | -5.53% | 1.6천 |
|---|
| 2026.06.30 | ₩2,589 | ₩2,743 | ₩2,589 | ₩2,656 | +2.59% | 1.3만 |
|---|
| 2026.06.29 | ₩2,522 | ₩2,602 | ₩2,481 | ₩2,602 | +3.19% | 1.1천 |
|---|
| 2026.06.26 | ₩2,455 | ₩2,669 | ₩2,441 | ₩2,441 | -0.55% | 3.5천 |
|---|
| 2026.06.25 | ₩2,562 | ₩2,595 | ₩2,455 | ₩2,455 | -4.19% | 6.3천 |
|---|
| 2026.06.24 | ₩2,589 | ₩2,683 | ₩2,481 | ₩2,656 | +2.59% | 4.3천 |
|---|
| 2026.06.23 | ₩2,602 | ₩2,629 | ₩2,481 | ₩2,481 | -4.64% | 2.4천 |
|---|
| 2026.06.22 | ₩2,548 | ₩2,548 | ₩2,455 | ₩2,508 | -1.58% | 2.3천 |
|---|
| 2026.06.18 | ₩2,457 | ₩2,578 | ₩2,457 | ₩2,562 | +4.26% | 3.8천 |
|---|
| 2026.06.17 | ₩2,575 | ₩2,575 | ₩2,455 | ₩2,455 | -4.69% | 5.3천 |
|---|
| 2026.06.16 | ₩2,870 | ₩2,870 | ₩2,589 | ₩2,602 | -9.35% | 5.5천 |
|---|
| 2026.06.15 | ₩2,709 | ₩2,709 | ₩2,522 | ₩2,548 | -5.94% | 6.7천 |
|---|
| 2026.06.12 | ₩2,736 | ₩2,736 | ₩2,562 | ₩2,723 | -0.49% | 4.7천 |
|---|
| 2026.06.11 | ₩2,616 | ₩2,803 | ₩2,548 | ₩2,669 | +2.05% | 7.7천 |
|---|
| 2026.06.10 | ₩2,428 | ₩2,884 | ₩2,428 | ₩2,642 | +8.84% | 3.6만 |
|---|
| 2026.06.09 | ₩2,605 | ₩2,696 | ₩2,495 | ₩2,522 | -3.19% | 9.7천 |
|---|
| 2026.06.08 | ₩2,616 | ₩2,723 | ₩2,495 | ₩2,669 | +2.05% | 9.1천 |
|---|
| 2026.06.05 | ₩2,669 | ₩3,058 | ₩2,414 | ₩2,870 | +7.54% | 7.3만 |
|---|
| 2026.06.04 | ₩2,629 | ₩2,642 | ₩2,522 | ₩2,522 | -4.08% | 4.3천 |
|---|
| 2026.06.03 | ₩2,629 | ₩2,683 | ₩2,495 | ₩2,582 | -1.79% | 3.2천 |
|---|
| 2026.06.02 | ₩2,495 | ₩2,642 | ₩2,495 | ₩2,548 | +2.15% | 4.9천 |
|---|
| 2026.06.01 | ₩2,548 | ₩2,629 | ₩2,414 | ₩2,495 | -2.11% | 5천 |
|---|
| 2026.05.29 | ₩2,669 | ₩2,683 | ₩2,441 | ₩2,683 | +0.50% | 6.3천 |
|---|
| 2026.05.28 | ₩2,320 | ₩2,589 | ₩2,320 | ₩2,441 | +5.20% | 4천 |
|---|
| 2026.05.27 | ₩2,495 | ₩2,495 | ₩2,414 | ₩2,495 | 0.00% | 1.7천 |
|---|
| 2026.05.26 | ₩2,334 | ₩2,441 | ₩2,334 | ₩2,401 | +2.87% | 2.3천 |
|---|
| 2026.05.22 | ₩2,307 | ₩2,307 | ₩2,307 | ₩2,307 | 0.00% | 600 |
|---|
| 2026.05.21 | ₩2,522 | ₩2,951 | ₩2,307 | ₩2,361 | -6.38% | 8.5천 |
|---|
| 2026.05.20 | ₩2,387 | ₩2,387 | ₩2,387 | ₩2,387 | 0.00% | 800 |
|---|
| 2026.05.19 | ₩2,334 | ₩2,441 | ₩2,307 | ₩2,334 | 0.00% | 3.1천 |
|---|
| 2026.05.18 | ₩2,495 | ₩2,495 | ₩2,307 | ₩2,307 | -7.53% | 2천 |
|---|
| 2026.05.15 | ₩2,307 | ₩2,421 | ₩2,307 | ₩2,334 | +1.16% | 1.7천 |
|---|
| 2026.05.14 | ₩2,294 | ₩2,371 | ₩2,294 | ₩2,371 | +3.39% | 2.5천 |
|---|
| 2026.05.13 | ₩2,414 | ₩2,495 | ₩2,253 | ₩2,267 | -6.11% | 3.3천 |
|---|
| 2026.05.12 | ₩2,307 | ₩2,307 | ₩2,294 | ₩2,294 | -0.58% | 1.3천 |
|---|
| 2026.05.11 | ₩2,414 | ₩2,522 | ₩2,401 | ₩2,401 | -0.56% | 3.3천 |
|---|
| 2026.05.08 | ₩2,361 | ₩2,361 | ₩2,361 | ₩2,361 | 0.00% | 1.5천 |
|---|
| 2026.05.07 | ₩2,339 | ₩2,495 | ₩2,339 | ₩2,461 | +5.22% | 1.8천 |
|---|
| 2026.05.06 | ₩2,267 | ₩2,361 | ₩2,202 | ₩2,361 | +4.14% | 6천 |
|---|
| 2026.05.05 | ₩2,387 | ₩2,441 | ₩2,280 | ₩2,280 | -4.49% | 3.8천 |
|---|
| 2026.05.04 | ₩2,092 | ₩2,361 | ₩2,092 | ₩2,361 | +12.82% | 9.1천 |
|---|
| 2026.05.01 | ₩2,387 | ₩2,387 | ₩2,387 | ₩2,387 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,522 | ₩2,522 | ₩2,387 | ₩2,387 | -5.32% | 2.3천 |
|---|
| 2026.04.29 | ₩2,535 | ₩2,535 | ₩2,535 | ₩2,535 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,535 | ₩2,535 | ₩2,535 | ₩2,535 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,535 | ₩2,535 | ₩2,535 | ₩2,535 | 0.00% | 800 |
|---|
| 2026.04.24 | ₩2,522 | ₩2,522 | ₩2,522 | ₩2,522 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩2,616 | ₩2,629 | ₩2,616 | ₩2,629 | +0.51% | 5.1천 |
|---|
| 2026.04.22 | ₩2,481 | ₩2,634 | ₩2,414 | ₩2,481 | 0.00% | 7천 |
|---|
| 2026.04.21 | ₩2,683 | ₩2,683 | ₩2,683 | ₩2,683 | 0.00% | 1천 |
|---|
| 2026.04.20 | ₩2,736 | ₩2,736 | ₩2,602 | ₩2,683 | -1.96% | 4.3천 |
|---|
| 2026.04.17 | ₩2,776 | ₩2,790 | ₩2,616 | ₩2,709 | -2.42% | 1.2만 |
|---|
| 2026.04.16 | ₩2,683 | ₩2,817 | ₩2,602 | ₩2,656 | -1.00% | 3.2천 |
|---|
| 2026.04.15 | ₩2,468 | ₩3,085 | ₩2,275 | ₩2,616 | +5.98% | 2.4만 |
|---|
| 2026.04.14 | ₩2,683 | ₩2,683 | ₩2,392 | ₩2,479 | -7.60% | 4.6천 |
|---|
| 2026.04.13 | ₩2,414 | ₩2,414 | ₩2,267 | ₩2,401 | -0.56% | 4.6천 |
|---|
| 2026.04.10 | ₩2,227 | ₩2,495 | ₩2,200 | ₩2,280 | +2.41% | 1.2만 |
|---|
| 2026.04.09 | ₩2,159 | ₩2,227 | ₩2,146 | ₩2,227 | +3.11% | 1.3만 |
|---|
| 2026.04.08 | ₩2,227 | ₩2,240 | ₩2,200 | ₩2,200 | -1.20% | 2천 |
|---|
| 2026.04.07 | ₩2,186 | ₩2,213 | ₩2,146 | ₩2,146 | -1.84% | 3.8천 |
|---|
| 2026.04.06 | ₩2,280 | ₩2,497 | ₩2,189 | ₩2,267 | -0.59% | 1.1만 |
|---|
| 2026.04.02 | ₩2,320 | ₩2,481 | ₩2,186 | ₩2,267 | -2.31% | 1.4만 |
|---|
| 2026.04.01 | ₩2,683 | ₩2,857 | ₩2,200 | ₩2,455 | -8.50% | 2.9만 |
|---|
| 2026.03.31 | ₩2,374 | ₩2,669 | ₩2,200 | ₩2,326 | -2.03% | 2.1만 |
|---|
| 2026.03.30 | ₩2,401 | ₩2,401 | ₩2,347 | ₩2,387 | -0.56% | 7.3천 |
|---|
| 2026.03.27 | ₩2,468 | ₩2,468 | ₩2,387 | ₩2,401 | -2.72% | 1.5만 |
|---|
| 2026.03.26 | ₩2,500 | ₩2,508 | ₩2,442 | ₩2,455 | -1.82% | 1.7천 |
|---|
| 2026.03.25 | ₩2,456 | ₩2,622 | ₩2,441 | ₩2,455 | -0.05% | 6.1천 |
|---|
| 2026.03.24 | ₩2,468 | ₩2,642 | ₩2,455 | ₩2,616 | +5.98% | 4.9천 |
|---|
| 2026.03.23 | ₩2,616 | ₩2,656 | ₩2,495 | ₩2,616 | 0.00% | 7.4천 |
|---|
| 2026.03.20 | ₩2,468 | ₩2,716 | ₩2,449 | ₩2,656 | +7.61% | 1.7만 |
|---|
| 2026.03.19 | ₩2,602 | ₩2,602 | ₩2,495 | ₩2,589 | -0.52% | 3천 |
|---|
| 2026.03.18 | ₩2,535 | ₩2,656 | ₩2,495 | ₩2,575 | +1.59% | 4.1천 |
|---|
| 2026.03.17 | ₩2,555 | ₩2,716 | ₩2,555 | ₩2,616 | +2.36% | 7.9천 |
|---|
| 2026.03.16 | ₩2,642 | ₩2,671 | ₩2,548 | ₩2,548 | -3.55% | 1.1만 |
|---|
| 2026.03.13 | ₩2,790 | ₩2,790 | ₩2,552 | ₩2,669 | -4.33% | 2.4만 |
|---|
| 2026.03.12 | ₩2,629 | ₩2,817 | ₩2,575 | ₩2,817 | +7.14% | 2만 |
|---|
| 2026.03.11 | ₩2,683 | ₩2,709 | ₩2,616 | ₩2,683 | 0.00% | 2.5만 |
|---|
| 2026.03.10 | ₩2,709 | ₩2,790 | ₩2,562 | ₩2,736 | +0.99% | 2.1만 |
|---|
| 2026.03.09 | ₩2,683 | ₩2,893 | ₩2,629 | ₩2,629 | -2.00% | 8.7천 |
|---|
| 2026.03.06 | ₩2,790 | ₩3,018 | ₩2,683 | ₩2,696 | -3.37% | 3.6만 |
|---|
| 2026.03.05 | ₩2,905 | ₩3,031 | ₩2,683 | ₩2,830 | -2.59% | 2만 |
|---|
| 2026.03.04 | ₩2,669 | ₩3,004 | ₩2,629 | ₩2,978 | +11.56% | 3.4만 |
|---|
| 2026.03.03 | ₩2,535 | ₩2,897 | ₩2,508 | ₩2,669 | +5.29% | 8.4만 |
|---|
| 2026.03.02 | ₩2,481 | ₩2,750 | ₩2,428 | ₩2,548 | +2.70% | 4.8만 |
|---|
| 2026.02.27 | ₩2,683 | ₩2,713 | ₩2,616 | ₩2,683 | 0.00% | 4.2만 |
|---|
| 2026.02.26 | ₩2,669 | ₩2,944 | ₩2,616 | ₩2,790 | +4.52% | 5.6만 |
|---|
| 2026.02.25 | ₩2,790 | ₩2,911 | ₩2,683 | ₩2,763 | -0.96% | 7.4만 |
|---|
| 2026.02.24 | ₩2,991 | ₩3,218 | ₩2,696 | ₩2,830 | -5.38% | 18만 |
|---|
| 2026.02.23 | ₩3,004 | ₩3,192 | ₩2,548 | ₩3,072 | +2.23% | 34.2만 |
|---|
| 2026.02.20 | ₩2,481 | ₩4,627 | ₩2,481 | ₩3,045 | +22.70% | 1850.9만 |
|---|
| 2026.02.19 | ₩2,656 | ₩2,669 | ₩2,414 | ₩2,455 | -7.58% | 3.7만 |
|---|
| 2026.02.18 | ₩2,924 | ₩2,924 | ₩2,567 | ₩2,683 | -8.26% | 3.1만 |
|---|
| 2026.02.17 | ₩3,326 | ₩3,326 | ₩2,802 | ₩2,897 | -12.90% | 2.8만 |
|---|
| 2026.02.13 | ₩3,689 | ₩4,024 | ₩3,152 | ₩3,367 | -8.73% | 7만 |
|---|
| 2026.02.12 | ₩4,145 | ₩4,145 | ₩3,702 | ₩3,943 | -4.85% | 18.3만 |
|---|
| 2026.02.11 | ₩3,179 | ₩5,620 | ₩3,179 | ₩3,896 | +22.57% | 514.1만 |
|---|
| 2026.02.10 | ₩3,139 | ₩3,206 | ₩2,830 | ₩2,844 | -9.40% | 1.5만 |
|---|
| 2026.02.09 | ₩3,206 | ₩3,756 | ₩3,206 | ₩3,219 | +0.42% | 7.4천 |
|---|
| 2026.02.06 | ₩3,353 | ₩3,635 | ₩3,353 | ₩3,466 | +3.36% | 5.8천 |
|---|
| 2026.02.05 | ₩3,715 | ₩3,903 | ₩3,085 | ₩3,353 | -9.75% | 4.3천 |
|---|
| 2026.02.04 | ₩3,380 | ₩3,380 | ₩3,152 | ₩3,152 | -6.75% | 600 |
|---|
| 2026.02.03 | ₩3,367 | ₩3,367 | ₩3,367 | ₩3,367 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩3,367 | ₩3,367 | ₩3,367 | ₩3,367 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩3,447 | ₩3,474 | ₩3,367 | ₩3,367 | -2.33% | 2.7천 |
|---|
| 2026.01.29 | ₩3,675 | ₩3,876 | ₩3,259 | ₩3,876 | +5.47% | 3.5천 |
|---|
| 2026.01.28 | ₩3,219 | ₩3,219 | ₩3,219 | ₩3,219 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩3,219 | ₩3,219 | ₩3,219 | ₩3,219 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩3,219 | ₩3,219 | ₩3,219 | ₩3,219 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩3,353 | ₩3,353 | ₩3,353 | ₩3,353 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩3,353 | ₩3,353 | ₩3,353 | ₩3,353 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩3,689 | ₩3,729 | ₩3,259 | ₩3,353 | -9.09% | 4천 |
|---|
| 2026.01.14 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩3,380 | ₩3,380 | ₩3,380 | ₩3,380 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩3,461 | ₩3,487 | ₩3,380 | ₩3,380 | -2.33% | 3.8천 |
|---|
| 2026.01.09 | ₩3,729 | ₩3,729 | ₩3,729 | ₩3,729 | 0.00% | 900 |
|---|
| 2026.01.08 | ₩3,420 | ₩3,420 | ₩3,353 | ₩3,353 | -1.96% | 700 |
|---|
| 2026.01.07 | ₩3,434 | ₩3,434 | ₩3,420 | ₩3,420 | -0.39% | 300 |
|---|
| 2026.01.06 | ₩3,246 | ₩3,246 | ₩3,246 | ₩3,246 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩3,246 | ₩3,246 | ₩3,246 | ₩3,246 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩3,246 | ₩3,246 | ₩3,246 | ₩3,246 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩3,246 | ₩3,246 | ₩3,246 | ₩3,246 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩3,353 | ₩3,367 | ₩3,113 | ₩3,246 | -3.20% | 5.2천 |
|---|
| 2025.12.29 | ₩3,367 | ₩3,367 | ₩3,367 | ₩3,367 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩3,219 | ₩3,380 | ₩3,206 | ₩3,367 | +4.58% | 1.6천 |
|---|
| 2025.12.24 | ₩3,233 | ₩3,353 | ₩3,072 | ₩3,219 | -0.41% | 9.9천 |
|---|
| 2025.12.23 | ₩3,380 | ₩3,717 | ₩3,233 | ₩3,380 | 0.00% | 3.6만 |
|---|
| 2025.12.22 | ₩3,474 | ₩3,742 | ₩3,333 | ₩3,729 | +7.34% | 1.3만 |
|---|
| 2025.12.19 | ₩3,823 | ₩3,823 | ₩3,474 | ₩3,474 | -9.12% | 1.7만 |
|---|
| 2025.12.18 | ₩3,984 | ₩3,984 | ₩3,984 | ₩3,984 | 0.00% | 2.2천 |
|---|
| 2025.12.17 | ₩4,145 | ₩4,145 | ₩3,581 | ₩3,722 | -10.19% | 1.8만 |
|---|
| 2025.12.16 | ₩3,434 | ₩4,212 | ₩3,434 | ₩4,198 | +22.27% | 1.4만 |
|---|
| 2025.12.15 | ₩3,756 | ₩3,823 | ₩3,689 | ₩3,689 | -1.79% | 3.1만 |
|---|
| 2025.12.12 | ₩3,796 | ₩3,903 | ₩3,756 | ₩3,756 | -1.06% | 1.9만 |
|---|
| 2025.12.11 | ₩3,876 | ₩3,997 | ₩3,769 | ₩3,997 | +3.11% | 2만 |
|---|
| 2025.12.10 | ₩4,010 | ₩4,010 | ₩3,809 | ₩3,809 | -5.02% | 4.1만 |
|---|
| 2025.12.09 | ₩3,970 | ₩4,165 | ₩3,809 | ₩3,863 | -2.70% | 3.4만 |
|---|
| 2025.12.08 | ₩3,863 | ₩4,225 | ₩3,809 | ₩4,091 | +5.90% | 4.6만 |
|---|
| 2025.12.05 | ₩3,943 | ₩4,012 | ₩3,943 | ₩3,997 | +1.36% | 3.5천 |
|---|
| 2025.12.04 | ₩3,943 | ₩4,225 | ₩3,930 | ₩4,051 | +2.72% | 2만 |
|---|
| 2025.12.03 | ₩3,943 | ₩4,185 | ₩3,890 | ₩4,118 | +4.42% | 1.3만 |
|---|
| 2025.12.02 | ₩3,823 | ₩4,104 | ₩3,809 | ₩4,104 | +7.37% | 2.2만 |
|---|
| 2025.12.01 | ₩3,756 | ₩4,104 | ₩3,756 | ₩4,091 | +8.93% | 2만 |
|---|
| 2025.11.28 | ₩4,238 | ₩4,238 | ₩3,890 | ₩3,890 | -8.23% | 4.1천 |
|---|
| 2025.11.26 | ₩4,238 | ₩4,238 | ₩4,104 | ₩4,104 | -3.16% | 5.2천 |
|---|
| 2025.11.25 | ₩4,359 | ₩4,359 | ₩4,078 | ₩4,145 | -4.92% | 4.1천 |
|---|
| 2025.11.24 | ₩3,890 | ₩4,426 | ₩3,890 | ₩4,171 | +7.24% | 4.9만 |
|---|
| 2025.11.21 | ₩4,071 | ₩4,171 | ₩3,949 | ₩3,949 | -3.00% | 2.7만 |
|---|
| 2025.11.20 | ₩3,836 | ₩4,212 | ₩3,836 | ₩4,198 | +9.44% | 3.9만 |
|---|
| 2025.11.19 | ₩4,252 | ₩4,252 | ₩4,051 | ₩4,051 | -4.73% | 3.8만 |
|---|
| 2025.11.18 | ₩4,332 | ₩4,399 | ₩4,064 | ₩4,319 | -0.31% | 2.9만 |
|---|
| 2025.11.17 | ₩4,158 | ₩4,520 | ₩4,104 | ₩4,312 | +3.71% | 2.1만 |
|---|
| 2025.11.14 | ₩4,225 | ₩4,440 | ₩4,051 | ₩4,212 | -0.32% | 4.4만 |
|---|
| 2025.11.13 | ₩4,386 | ₩4,386 | ₩4,064 | ₩4,064 | -7.34% | 2.3만 |
|---|
| 2025.11.12 | ₩4,037 | ₩4,346 | ₩4,037 | ₩4,158 | +2.99% | 3만 |
|---|
| 2025.11.11 | ₩4,078 | ₩4,212 | ₩4,024 | ₩4,024 | -1.32% | 9.6천 |
|---|
| 2025.11.10 | ₩4,373 | ₩4,373 | ₩4,218 | ₩4,319 | -1.23% | 3.1천 |
|---|
| 2025.11.07 | ₩4,252 | ₩4,605 | ₩4,252 | ₩4,507 | +5.99% | 2.9천 |
|---|
| 2025.11.06 | ₩4,426 | ₩4,426 | ₩4,386 | ₩4,386 | -0.91% | 3.9천 |
|---|
| 2025.11.05 | ₩4,534 | ₩4,534 | ₩4,386 | ₩4,386 | -3.25% | 3.5천 |
|---|
| 2025.11.04 | ₩4,193 | ₩4,265 | ₩4,118 | ₩4,185 | -0.19% | 3.8천 |
|---|
| 2025.11.03 | ₩4,037 | ₩4,339 | ₩4,037 | ₩4,339 | +7.48% | 1.3천 |
|---|
| 2025.10.31 | ₩4,319 | ₩4,319 | ₩4,304 | ₩4,318 | -0.03% | 3.3천 |
|---|
| 2025.10.30 | ₩4,346 | ₩4,346 | ₩4,319 | ₩4,319 | -0.62% | 3.4천 |
|---|
| 2025.10.29 | ₩4,359 | ₩4,359 | ₩4,265 | ₩4,265 | -2.15% | 3.5천 |
|---|
| 2025.10.28 | ₩4,312 | ₩4,359 | ₩4,265 | ₩4,265 | -1.09% | 2.7천 |
|---|
| 2025.10.27 | ₩4,265 | ₩4,359 | ₩4,265 | ₩4,359 | +2.20% | 1.8만 |
|---|
| 2025.10.24 | ₩4,346 | ₩4,346 | ₩4,238 | ₩4,265 | -1.85% | 4.5천 |
|---|
| 2025.10.23 | ₩4,212 | ₩4,560 | ₩4,198 | ₩4,530 | +7.55% | 3.4천 |
|---|
| 2025.10.22 | ₩4,405 | ₩4,405 | ₩4,225 | ₩4,225 | -4.08% | 2.6천 |
|---|
| 2025.10.21 | ₩4,654 | ₩4,654 | ₩4,185 | ₩4,198 | -9.80% | 1.9만 |
|---|
| 2025.10.20 | ₩4,225 | ₩4,453 | ₩4,158 | ₩4,212 | -0.32% | 1.6만 |
|---|
| 2025.10.17 | ₩4,681 | ₩4,681 | ₩4,051 | ₩4,440 | -5.16% | 4.7천 |
|---|
| 2025.10.16 | ₩4,426 | ₩4,426 | ₩4,306 | ₩4,306 | -2.73% | 3.5천 |
|---|
| 2025.10.15 | ₩4,379 | ₩4,399 | ₩4,332 | ₩4,332 | -1.07% | 4.5천 |
|---|
| 2025.10.14 | ₩4,359 | ₩4,614 | ₩4,332 | ₩4,614 | +5.85% | 7.4천 |
|---|
| 2025.10.13 | ₩4,453 | ₩4,453 | ₩4,440 | ₩4,440 | -0.30% | 3.4천 |
|---|
| 2025.10.10 | ₩4,386 | ₩4,516 | ₩4,386 | ₩4,442 | +1.28% | 3.5천 |
|---|