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 | ₩2,354 | ₩2,354 | ₩2,274 | ₩2,296 | -2.44% | 400 |
| 2026.10.08 | ₩2,341 | ₩2,341 | ₩2,341 | ₩2,341 | 0.00% | 1.1천 |
| 2026.10.07 | ₩2,434 | ₩2,434 | ₩2,274 | ₩2,407 | -1.10% | 6.4천 |
| 2026.10.06 | ₩2,514 | ₩2,595 | ₩2,367 | ₩2,367 | -5.85% | 1만 |
| 2026.10.05 | ₩2,595 | ₩2,648 | ₩2,434 | ₩2,595 | 0.00% | 7.9만 |
| 2026.10.02 | ₩2,595 | ₩2,608 | ₩2,541 | ₩2,541 | -2.06% | 1.4만 |
| 2026.10.01 | ₩2,461 | ₩2,461 | ₩2,448 | ₩2,448 | -0.54% | 3.1천 |
| 2026.09.30 | ₩2,514 | ₩2,675 | ₩2,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,528 |
| +0.53% |
| 1.2만 |
| 2026.09.29 | ₩2,207 | ₩3,009 | ₩2,207 | ₩2,593 | +17.52% | 7만 |
|---|
| 2026.09.28 | ₩2,421 | ₩2,421 | ₩2,341 | ₩2,341 | -3.31% | 2.1천 |
|---|
| 2026.09.25 | ₩2,381 | ₩2,381 | ₩2,381 | ₩2,381 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩2,381 | ₩2,381 | ₩2,381 | ₩2,381 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩2,381 | ₩2,381 | ₩2,381 | ₩2,381 | 0.00% | 700 |
|---|
| 2026.09.22 | ₩2,428 | ₩2,428 | ₩2,421 | ₩2,421 | -0.28% | 700 |
|---|
| 2026.09.21 | ₩2,662 | ₩2,662 | ₩2,434 | ₩2,461 | -7.54% | 2.8천 |
|---|
| 2026.09.18 | ₩2,274 | ₩2,635 | ₩2,274 | ₩2,635 | +15.88% | 1.6만 |
|---|
| 2026.09.17 | ₩2,381 | ₩2,381 | ₩2,381 | ₩2,381 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩2,381 | ₩2,381 | ₩2,381 | ₩2,381 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩2,327 | ₩2,382 | ₩2,327 | ₩2,381 | +2.30% | 1.2천 |
|---|
| 2026.09.14 | ₩2,294 | ₩2,407 | ₩2,294 | ₩2,394 | +4.37% | 4.4천 |
|---|
| 2026.09.11 | ₩2,407 | ₩2,461 | ₩2,407 | ₩2,407 | 0.00% | 7.1천 |
|---|
| 2026.09.10 | ₩2,260 | ₩2,381 | ₩2,260 | ₩2,381 | +5.33% | 4.7천 |
|---|
| 2026.09.09 | ₩2,274 | ₩2,274 | ₩2,274 | ₩2,274 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩2,207 | ₩2,381 | ₩2,193 | ₩2,274 | +3.03% | 6.7천 |
|---|
| 2026.09.04 | ₩2,341 | ₩2,341 | ₩2,287 | ₩2,287 | -2.29% | 4.4천 |
|---|
| 2026.09.03 | ₩2,327 | ₩2,341 | ₩2,327 | ₩2,341 | +0.57% | 2.5천 |
|---|
| 2026.09.02 | ₩2,260 | ₩2,341 | ₩2,260 | ₩2,341 | +3.55% | 2.5천 |
|---|
| 2026.09.01 | ₩2,193 | ₩2,362 | ₩2,180 | ₩2,362 | +7.68% | 3.4천 |
|---|
| 2026.08.31 | ₩2,370 | ₩2,370 | ₩2,370 | ₩2,370 | 0.00% | 500 |
|---|
| 2026.08.28 | ₩2,381 | ₩2,381 | ₩2,294 | ₩2,294 | -3.65% | 1.8천 |
|---|
| 2026.08.27 | ₩2,341 | ₩2,361 | ₩2,274 | ₩2,274 | -2.86% | 5천 |
|---|
| 2026.08.26 | ₩2,407 | ₩2,407 | ₩2,407 | ₩2,407 | 0.00% | 2.8천 |
|---|
| 2026.08.25 | ₩2,568 | ₩2,568 | ₩2,407 | ₩2,407 | -6.25% | 4천 |
|---|
| 2026.08.24 | ₩2,434 | ₩2,434 | ₩2,434 | ₩2,434 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩2,434 | ₩2,434 | ₩2,434 | ₩2,434 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩2,448 | ₩2,448 | ₩2,434 | ₩2,434 | -0.55% | 800 |
|---|
| 2026.08.19 | ₩2,381 | ₩2,448 | ₩2,274 | ₩2,421 | +1.69% | 8.5천 |
|---|
| 2026.08.18 | ₩2,655 | ₩2,655 | ₩2,655 | ₩2,655 | 0.00% | 3.8천 |
|---|
| 2026.08.17 | ₩2,528 | ₩2,528 | ₩2,528 | ₩2,528 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩2,675 | ₩2,675 | ₩2,474 | ₩2,528 | -5.50% | 1.1만 |
|---|
| 2026.08.13 | ₩2,675 | ₩2,769 | ₩2,608 | ₩2,608 | -2.50% | 1.7천 |
|---|
| 2026.08.12 | ₩2,809 | ₩2,809 | ₩2,407 | ₩2,675 | -4.76% | 7.7천 |
|---|
| 2026.08.11 | ₩2,622 | ₩2,742 | ₩2,595 | ₩2,742 | +4.59% | 5.5천 |
|---|
| 2026.08.10 | ₩2,541 | ₩2,675 | ₩2,539 | ₩2,662 | +4.74% | 4.6천 |
|---|
| 2026.08.07 | ₩2,448 | ₩2,474 | ₩2,414 | ₩2,474 | +1.09% | 2.9천 |
|---|
| 2026.08.06 | ₩2,474 | ₩2,474 | ₩2,474 | ₩2,474 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩2,533 | ₩2,533 | ₩2,533 | ₩2,533 | 0.00% | 1.1천 |
|---|
| 2026.08.04 | ₩2,541 | ₩2,541 | ₩2,541 | ₩2,541 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,541 | ₩2,541 | ₩2,541 | ₩2,541 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩2,541 | ₩2,541 | ₩2,541 | ₩2,541 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩2,541 | ₩2,541 | ₩2,541 | ₩2,541 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,715 | ₩2,809 | ₩2,474 | ₩2,541 | -6.40% | 1.3만 |
|---|
| 2026.07.28 | ₩2,501 | ₩2,501 | ₩2,407 | ₩2,407 | -3.74% | 3.9천 |
|---|
| 2026.07.27 | ₩2,448 | ₩2,635 | ₩2,441 | ₩2,501 | +2.19% | 8.8천 |
|---|
| 2026.07.24 | ₩2,437 | ₩2,437 | ₩2,434 | ₩2,434 | -0.11% | 1.6천 |
|---|
| 2026.07.23 | ₩2,648 | ₩2,754 | ₩2,448 | ₩2,448 | -7.58% | 1.8만 |
|---|
| 2026.07.22 | ₩2,474 | ₩2,708 | ₩2,474 | ₩2,622 | +5.95% | 1.3만 |
|---|
| 2026.07.21 | ₩2,635 | ₩2,635 | ₩2,381 | ₩2,461 | -6.60% | 2.5만 |
|---|
| 2026.07.20 | ₩2,662 | ₩2,715 | ₩2,635 | ₩2,635 | -1.01% | 1.4만 |
|---|
| 2026.07.17 | ₩2,608 | ₩2,695 | ₩2,568 | ₩2,695 | +3.33% | 2.8만 |
|---|
| 2026.07.16 | ₩2,514 | ₩2,688 | ₩2,514 | ₩2,581 | +2.66% | 3.4만 |
|---|
| 2026.07.15 | ₩2,688 | ₩2,742 | ₩2,688 | ₩2,688 | 0.00% | 1.4만 |
|---|
| 2026.07.14 | ₩2,528 | ₩2,688 | ₩2,501 | ₩2,675 | +5.82% | 1.7만 |
|---|
| 2026.07.13 | ₩2,424 | ₩2,528 | ₩2,424 | ₩2,468 | +1.82% | 8.2천 |
|---|
| 2026.07.10 | ₩2,541 | ₩2,595 | ₩2,394 | ₩2,407 | -5.26% | 1.1만 |
|---|
| 2026.07.09 | ₩2,528 | ₩2,555 | ₩2,528 | ₩2,555 | +1.06% | 3.1천 |
|---|
| 2026.07.08 | ₩2,668 | ₩2,668 | ₩2,541 | ₩2,595 | -2.76% | 7.1천 |
|---|
| 2026.07.07 | ₩2,675 | ₩2,782 | ₩2,581 | ₩2,726 | +1.90% | 8.2천 |
|---|
| 2026.07.06 | ₩2,541 | ₩2,691 | ₩2,541 | ₩2,675 | +5.26% | 9.6천 |
|---|
| 2026.07.02 | ₩2,474 | ₩2,860 | ₩2,474 | ₩2,581 | +4.32% | 1.8만 |
|---|
| 2026.07.01 | ₩2,662 | ₩2,662 | ₩2,514 | ₩2,514 | -5.53% | 1.6천 |
|---|
| 2026.06.30 | ₩2,581 | ₩2,735 | ₩2,581 | ₩2,648 | +2.59% | 1.3만 |
|---|
| 2026.06.29 | ₩2,514 | ₩2,595 | ₩2,474 | ₩2,595 | +3.19% | 1.1천 |
|---|
| 2026.06.26 | ₩2,448 | ₩2,662 | ₩2,434 | ₩2,434 | -0.55% | 3.5천 |
|---|
| 2026.06.25 | ₩2,555 | ₩2,588 | ₩2,448 | ₩2,448 | -4.19% | 6.3천 |
|---|
| 2026.06.24 | ₩2,581 | ₩2,675 | ₩2,474 | ₩2,648 | +2.59% | 4.3천 |
|---|
| 2026.06.23 | ₩2,595 | ₩2,622 | ₩2,474 | ₩2,474 | -4.64% | 2.4천 |
|---|
| 2026.06.22 | ₩2,541 | ₩2,541 | ₩2,448 | ₩2,501 | -1.58% | 2.3천 |
|---|
| 2026.06.18 | ₩2,450 | ₩2,571 | ₩2,450 | ₩2,555 | +4.26% | 3.8천 |
|---|
| 2026.06.17 | ₩2,568 | ₩2,568 | ₩2,448 | ₩2,448 | -4.69% | 5.3천 |
|---|
| 2026.06.16 | ₩2,862 | ₩2,862 | ₩2,581 | ₩2,595 | -9.35% | 5.5천 |
|---|
| 2026.06.15 | ₩2,702 | ₩2,702 | ₩2,514 | ₩2,541 | -5.94% | 6.7천 |
|---|
| 2026.06.12 | ₩2,728 | ₩2,728 | ₩2,555 | ₩2,715 | -0.49% | 4.7천 |
|---|
| 2026.06.11 | ₩2,608 | ₩2,795 | ₩2,541 | ₩2,662 | +2.05% | 7.7천 |
|---|
| 2026.06.10 | ₩2,421 | ₩2,876 | ₩2,421 | ₩2,635 | +8.84% | 3.6만 |
|---|
| 2026.06.09 | ₩2,597 | ₩2,688 | ₩2,488 | ₩2,514 | -3.19% | 9.7천 |
|---|
| 2026.06.08 | ₩2,608 | ₩2,715 | ₩2,488 | ₩2,662 | +2.05% | 9.1천 |
|---|
| 2026.06.05 | ₩2,662 | ₩3,049 | ₩2,407 | ₩2,862 | +7.54% | 7.3만 |
|---|
| 2026.06.04 | ₩2,622 | ₩2,635 | ₩2,514 | ₩2,514 | -4.08% | 4.3천 |
|---|
| 2026.06.03 | ₩2,622 | ₩2,675 | ₩2,488 | ₩2,575 | -1.79% | 3.2천 |
|---|
| 2026.06.02 | ₩2,488 | ₩2,635 | ₩2,488 | ₩2,541 | +2.15% | 4.9천 |
|---|
| 2026.06.01 | ₩2,541 | ₩2,622 | ₩2,407 | ₩2,488 | -2.11% | 5천 |
|---|
| 2026.05.29 | ₩2,662 | ₩2,675 | ₩2,434 | ₩2,675 | +0.50% | 6.3천 |
|---|
| 2026.05.28 | ₩2,314 | ₩2,581 | ₩2,314 | ₩2,434 | +5.20% | 4천 |
|---|
| 2026.05.27 | ₩2,488 | ₩2,488 | ₩2,407 | ₩2,488 | 0.00% | 1.7천 |
|---|
| 2026.05.26 | ₩2,327 | ₩2,434 | ₩2,327 | ₩2,394 | +2.87% | 2.3천 |
|---|
| 2026.05.22 | ₩2,301 | ₩2,301 | ₩2,301 | ₩2,301 | 0.00% | 600 |
|---|
| 2026.05.21 | ₩2,514 | ₩2,943 | ₩2,301 | ₩2,354 | -6.38% | 8.5천 |
|---|
| 2026.05.20 | ₩2,381 | ₩2,381 | ₩2,381 | ₩2,381 | 0.00% | 800 |
|---|
| 2026.05.19 | ₩2,327 | ₩2,434 | ₩2,301 | ₩2,327 | 0.00% | 3.1천 |
|---|
| 2026.05.18 | ₩2,488 | ₩2,488 | ₩2,301 | ₩2,301 | -7.53% | 2천 |
|---|
| 2026.05.15 | ₩2,301 | ₩2,414 | ₩2,301 | ₩2,327 | +1.16% | 1.7천 |
|---|
| 2026.05.14 | ₩2,287 | ₩2,365 | ₩2,287 | ₩2,365 | +3.39% | 2.5천 |
|---|
| 2026.05.13 | ₩2,407 | ₩2,488 | ₩2,247 | ₩2,260 | -6.11% | 3.3천 |
|---|
| 2026.05.12 | ₩2,301 | ₩2,301 | ₩2,287 | ₩2,287 | -0.58% | 1.3천 |
|---|
| 2026.05.11 | ₩2,407 | ₩2,514 | ₩2,394 | ₩2,394 | -0.56% | 3.3천 |
|---|
| 2026.05.08 | ₩2,354 | ₩2,354 | ₩2,354 | ₩2,354 | 0.00% | 1.5천 |
|---|
| 2026.05.07 | ₩2,333 | ₩2,488 | ₩2,333 | ₩2,454 | +5.22% | 1.8천 |
|---|
| 2026.05.06 | ₩2,260 | ₩2,354 | ₩2,196 | ₩2,354 | +4.14% | 6천 |
|---|
| 2026.05.05 | ₩2,381 | ₩2,434 | ₩2,274 | ₩2,274 | -4.49% | 3.8천 |
|---|
| 2026.05.04 | ₩2,086 | ₩2,354 | ₩2,086 | ₩2,354 | +12.82% | 9.1천 |
|---|
| 2026.05.01 | ₩2,381 | ₩2,381 | ₩2,381 | ₩2,381 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,514 | ₩2,514 | ₩2,381 | ₩2,381 | -5.32% | 2.3천 |
|---|
| 2026.04.29 | ₩2,528 | ₩2,528 | ₩2,528 | ₩2,528 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,528 | ₩2,528 | ₩2,528 | ₩2,528 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,528 | ₩2,528 | ₩2,528 | ₩2,528 | 0.00% | 800 |
|---|
| 2026.04.24 | ₩2,514 | ₩2,514 | ₩2,514 | ₩2,514 | 0.00% | 500 |
|---|
| 2026.04.23 | ₩2,608 | ₩2,622 | ₩2,608 | ₩2,622 | +0.51% | 5.1천 |
|---|
| 2026.04.22 | ₩2,474 | ₩2,627 | ₩2,407 | ₩2,474 | 0.00% | 7천 |
|---|
| 2026.04.21 | ₩2,675 | ₩2,675 | ₩2,675 | ₩2,675 | 0.00% | 1천 |
|---|
| 2026.04.20 | ₩2,728 | ₩2,728 | ₩2,595 | ₩2,675 | -1.96% | 4.3천 |
|---|
| 2026.04.17 | ₩2,769 | ₩2,782 | ₩2,608 | ₩2,702 | -2.42% | 1.2만 |
|---|
| 2026.04.16 | ₩2,675 | ₩2,809 | ₩2,595 | ₩2,648 | -1.00% | 3.2천 |
|---|
| 2026.04.15 | ₩2,461 | ₩3,076 | ₩2,268 | ₩2,608 | +5.98% | 2.4만 |
|---|
| 2026.04.14 | ₩2,675 | ₩2,675 | ₩2,385 | ₩2,472 | -7.60% | 4.6천 |
|---|
| 2026.04.13 | ₩2,407 | ₩2,407 | ₩2,260 | ₩2,394 | -0.56% | 4.6천 |
|---|
| 2026.04.10 | ₩2,220 | ₩2,488 | ₩2,193 | ₩2,274 | +2.41% | 1.2만 |
|---|
| 2026.04.09 | ₩2,153 | ₩2,220 | ₩2,140 | ₩2,220 | +3.11% | 1.3만 |
|---|
| 2026.04.08 | ₩2,220 | ₩2,234 | ₩2,193 | ₩2,193 | -1.20% | 2천 |
|---|
| 2026.04.07 | ₩2,180 | ₩2,207 | ₩2,140 | ₩2,140 | -1.84% | 3.8천 |
|---|
| 2026.04.06 | ₩2,274 | ₩2,490 | ₩2,183 | ₩2,260 | -0.59% | 1.1만 |
|---|
| 2026.04.02 | ₩2,314 | ₩2,474 | ₩2,180 | ₩2,260 | -2.31% | 1.4만 |
|---|
| 2026.04.01 | ₩2,675 | ₩2,849 | ₩2,193 | ₩2,448 | -8.50% | 2.9만 |
|---|
| 2026.03.31 | ₩2,367 | ₩2,662 | ₩2,193 | ₩2,319 | -2.03% | 2.1만 |
|---|
| 2026.03.30 | ₩2,394 | ₩2,394 | ₩2,341 | ₩2,381 | -0.56% | 7.3천 |
|---|
| 2026.03.27 | ₩2,461 | ₩2,461 | ₩2,381 | ₩2,394 | -2.72% | 1.5만 |
|---|
| 2026.03.26 | ₩2,493 | ₩2,501 | ₩2,436 | ₩2,448 | -1.82% | 1.7천 |
|---|
| 2026.03.25 | ₩2,449 | ₩2,615 | ₩2,434 | ₩2,448 | -0.05% | 6.1천 |
|---|
| 2026.03.24 | ₩2,461 | ₩2,635 | ₩2,448 | ₩2,608 | +5.98% | 4.9천 |
|---|
| 2026.03.23 | ₩2,608 | ₩2,648 | ₩2,488 | ₩2,608 | 0.00% | 7.4천 |
|---|
| 2026.03.20 | ₩2,461 | ₩2,708 | ₩2,442 | ₩2,648 | +7.61% | 1.7만 |
|---|
| 2026.03.19 | ₩2,595 | ₩2,595 | ₩2,488 | ₩2,581 | -0.52% | 3천 |
|---|
| 2026.03.18 | ₩2,528 | ₩2,648 | ₩2,488 | ₩2,568 | +1.59% | 4.1천 |
|---|
| 2026.03.17 | ₩2,548 | ₩2,708 | ₩2,548 | ₩2,608 | +2.36% | 7.9천 |
|---|
| 2026.03.16 | ₩2,635 | ₩2,663 | ₩2,541 | ₩2,541 | -3.55% | 1.1만 |
|---|
| 2026.03.13 | ₩2,782 | ₩2,782 | ₩2,545 | ₩2,662 | -4.33% | 2.4만 |
|---|
| 2026.03.12 | ₩2,622 | ₩2,809 | ₩2,568 | ₩2,809 | +7.14% | 2만 |
|---|
| 2026.03.11 | ₩2,675 | ₩2,702 | ₩2,608 | ₩2,675 | 0.00% | 2.5만 |
|---|
| 2026.03.10 | ₩2,702 | ₩2,782 | ₩2,555 | ₩2,728 | +0.99% | 2.1만 |
|---|
| 2026.03.09 | ₩2,675 | ₩2,885 | ₩2,622 | ₩2,622 | -2.00% | 8.7천 |
|---|
| 2026.03.06 | ₩2,782 | ₩3,009 | ₩2,675 | ₩2,688 | -3.37% | 3.6만 |
|---|
| 2026.03.05 | ₩2,897 | ₩3,023 | ₩2,675 | ₩2,822 | -2.59% | 2만 |
|---|
| 2026.03.04 | ₩2,662 | ₩2,996 | ₩2,622 | ₩2,969 | +11.56% | 3.4만 |
|---|
| 2026.03.03 | ₩2,528 | ₩2,889 | ₩2,501 | ₩2,662 | +5.29% | 8.4만 |
|---|
| 2026.03.02 | ₩2,474 | ₩2,742 | ₩2,421 | ₩2,541 | +2.70% | 4.8만 |
|---|
| 2026.02.27 | ₩2,675 | ₩2,706 | ₩2,608 | ₩2,675 | 0.00% | 4.2만 |
|---|
| 2026.02.26 | ₩2,662 | ₩2,936 | ₩2,608 | ₩2,782 | +4.52% | 5.6만 |
|---|
| 2026.02.25 | ₩2,782 | ₩2,902 | ₩2,675 | ₩2,755 | -0.96% | 7.4만 |
|---|
| 2026.02.24 | ₩2,983 | ₩3,209 | ₩2,688 | ₩2,822 | -5.38% | 18만 |
|---|
| 2026.02.23 | ₩2,996 | ₩3,183 | ₩2,541 | ₩3,063 | +2.23% | 34.2만 |
|---|
| 2026.02.20 | ₩2,474 | ₩4,614 | ₩2,474 | ₩3,036 | +22.70% | 1850.9만 |
|---|
| 2026.02.19 | ₩2,648 | ₩2,662 | ₩2,407 | ₩2,448 | -7.58% | 3.7만 |
|---|
| 2026.02.18 | ₩2,916 | ₩2,916 | ₩2,560 | ₩2,675 | -8.26% | 3.1만 |
|---|
| 2026.02.17 | ₩3,317 | ₩3,317 | ₩2,794 | ₩2,889 | -12.90% | 2.8만 |
|---|
| 2026.02.13 | ₩3,678 | ₩4,013 | ₩3,143 | ₩3,357 | -8.73% | 7만 |
|---|
| 2026.02.12 | ₩4,133 | ₩4,133 | ₩3,691 | ₩3,932 | -4.85% | 18.3만 |
|---|
| 2026.02.11 | ₩3,170 | ₩5,604 | ₩3,170 | ₩3,885 | +22.57% | 514.1만 |
|---|
| 2026.02.10 | ₩3,130 | ₩3,197 | ₩2,822 | ₩2,835 | -9.40% | 1.5만 |
|---|
| 2026.02.09 | ₩3,197 | ₩3,745 | ₩3,197 | ₩3,210 | +0.42% | 7.4천 |
|---|
| 2026.02.06 | ₩3,344 | ₩3,625 | ₩3,344 | ₩3,456 | +3.36% | 5.8천 |
|---|
| 2026.02.05 | ₩3,705 | ₩3,892 | ₩3,076 | ₩3,344 | -9.75% | 4.3천 |
|---|
| 2026.02.04 | ₩3,370 | ₩3,370 | ₩3,143 | ₩3,143 | -6.75% | 600 |
|---|
| 2026.02.03 | ₩3,357 | ₩3,357 | ₩3,357 | ₩3,357 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩3,357 | ₩3,357 | ₩3,357 | ₩3,357 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩3,437 | ₩3,464 | ₩3,357 | ₩3,357 | -2.33% | 2.7천 |
|---|
| 2026.01.29 | ₩3,665 | ₩3,865 | ₩3,250 | ₩3,865 | +5.47% | 3.5천 |
|---|
| 2026.01.28 | ₩3,210 | ₩3,210 | ₩3,210 | ₩3,210 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩3,210 | ₩3,210 | ₩3,210 | ₩3,210 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩3,210 | ₩3,210 | ₩3,210 | ₩3,210 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩3,370 | ₩3,370 | ₩3,370 | ₩3,370 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩3,370 | ₩3,370 | ₩3,370 | ₩3,370 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩3,370 | ₩3,370 | ₩3,370 | ₩3,370 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩3,344 | ₩3,344 | ₩3,344 | ₩3,344 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩3,344 | ₩3,344 | ₩3,344 | ₩3,344 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩3,678 | ₩3,718 | ₩3,250 | ₩3,344 | -9.09% | 4천 |
|---|
| 2026.01.14 | ₩3,370 | ₩3,370 | ₩3,370 | ₩3,370 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩3,370 | ₩3,370 | ₩3,370 | ₩3,370 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩3,451 | ₩3,477 | ₩3,370 | ₩3,370 | -2.33% | 3.8천 |
|---|
| 2026.01.09 | ₩3,718 | ₩3,718 | ₩3,718 | ₩3,718 | 0.00% | 900 |
|---|
| 2026.01.08 | ₩3,411 | ₩3,411 | ₩3,344 | ₩3,344 | -1.96% | 700 |
|---|
| 2026.01.07 | ₩3,424 | ₩3,424 | ₩3,411 | ₩3,411 | -0.39% | 300 |
|---|
| 2026.01.06 | ₩3,237 | ₩3,237 | ₩3,237 | ₩3,237 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩3,237 | ₩3,237 | ₩3,237 | ₩3,237 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩3,237 | ₩3,237 | ₩3,237 | ₩3,237 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩3,237 | ₩3,237 | ₩3,237 | ₩3,237 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩3,344 | ₩3,357 | ₩3,104 | ₩3,237 | -3.20% | 5.2천 |
|---|
| 2025.12.29 | ₩3,357 | ₩3,357 | ₩3,357 | ₩3,357 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩3,210 | ₩3,370 | ₩3,197 | ₩3,357 | +4.58% | 1.6천 |
|---|
| 2025.12.24 | ₩3,223 | ₩3,344 | ₩3,063 | ₩3,210 | -0.41% | 9.9천 |
|---|
| 2025.12.23 | ₩3,370 | ₩3,706 | ₩3,223 | ₩3,370 | 0.00% | 3.6만 |
|---|
| 2025.12.22 | ₩3,464 | ₩3,732 | ₩3,324 | ₩3,718 | +7.34% | 1.3만 |
|---|
| 2025.12.19 | ₩3,812 | ₩3,812 | ₩3,464 | ₩3,464 | -9.12% | 1.7만 |
|---|
| 2025.12.18 | ₩3,972 | ₩3,972 | ₩3,972 | ₩3,972 | 0.00% | 2.2천 |
|---|
| 2025.12.17 | ₩4,133 | ₩4,133 | ₩3,571 | ₩3,712 | -10.19% | 1.8만 |
|---|
| 2025.12.16 | ₩3,424 | ₩4,200 | ₩3,424 | ₩4,186 | +22.27% | 1.4만 |
|---|
| 2025.12.15 | ₩3,745 | ₩3,812 | ₩3,678 | ₩3,678 | -1.79% | 3.1만 |
|---|
| 2025.12.12 | ₩3,785 | ₩3,892 | ₩3,745 | ₩3,745 | -1.06% | 1.9만 |
|---|
| 2025.12.11 | ₩3,865 | ₩3,986 | ₩3,758 | ₩3,986 | +3.11% | 2만 |
|---|
| 2025.12.10 | ₩3,999 | ₩3,999 | ₩3,798 | ₩3,798 | -5.02% | 4.1만 |
|---|
| 2025.12.09 | ₩3,959 | ₩4,153 | ₩3,798 | ₩3,852 | -2.70% | 3.4만 |
|---|
| 2025.12.08 | ₩3,852 | ₩4,213 | ₩3,798 | ₩4,079 | +5.90% | 4.6만 |
|---|
| 2025.12.05 | ₩3,932 | ₩4,000 | ₩3,932 | ₩3,986 | +1.36% | 3.5천 |
|---|
| 2025.12.04 | ₩3,932 | ₩4,213 | ₩3,919 | ₩4,039 | +2.72% | 2만 |
|---|
| 2025.12.03 | ₩3,932 | ₩4,173 | ₩3,879 | ₩4,106 | +4.42% | 1.3만 |
|---|
| 2025.12.02 | ₩3,812 | ₩4,093 | ₩3,798 | ₩4,093 | +7.37% | 2.2만 |
|---|
| 2025.12.01 | ₩3,745 | ₩4,093 | ₩3,745 | ₩4,079 | +8.93% | 2만 |
|---|
| 2025.11.28 | ₩4,227 | ₩4,227 | ₩3,879 | ₩3,879 | -8.23% | 4.1천 |
|---|
| 2025.11.26 | ₩4,227 | ₩4,227 | ₩4,093 | ₩4,093 | -3.16% | 5.2천 |
|---|
| 2025.11.25 | ₩4,347 | ₩4,347 | ₩4,066 | ₩4,133 | -4.92% | 4.1천 |
|---|
| 2025.11.24 | ₩3,879 | ₩4,414 | ₩3,879 | ₩4,160 | +7.24% | 4.9만 |
|---|
| 2025.11.21 | ₩4,059 | ₩4,160 | ₩3,938 | ₩3,938 | -3.00% | 2.7만 |
|---|
| 2025.11.20 | ₩3,825 | ₩4,200 | ₩3,825 | ₩4,186 | +9.44% | 3.9만 |
|---|
| 2025.11.19 | ₩4,240 | ₩4,240 | ₩4,039 | ₩4,039 | -4.73% | 3.8만 |
|---|
| 2025.11.18 | ₩4,320 | ₩4,387 | ₩4,053 | ₩4,307 | -0.31% | 2.9만 |
|---|
| 2025.11.17 | ₩4,146 | ₩4,507 | ₩4,093 | ₩4,300 | +3.71% | 2.1만 |
|---|
| 2025.11.14 | ₩4,213 | ₩4,427 | ₩4,039 | ₩4,200 | -0.32% | 4.4만 |
|---|
| 2025.11.13 | ₩4,374 | ₩4,374 | ₩4,053 | ₩4,053 | -7.34% | 2.3만 |
|---|
| 2025.11.12 | ₩4,026 | ₩4,334 | ₩4,026 | ₩4,146 | +2.99% | 3만 |
|---|
| 2025.11.11 | ₩4,066 | ₩4,200 | ₩4,013 | ₩4,013 | -1.32% | 9.6천 |
|---|
| 2025.11.10 | ₩4,360 | ₩4,360 | ₩4,206 | ₩4,307 | -1.23% | 3.1천 |
|---|
| 2025.11.07 | ₩4,240 | ₩4,592 | ₩4,240 | ₩4,494 | +5.99% | 2.9천 |
|---|
| 2025.11.06 | ₩4,414 | ₩4,414 | ₩4,374 | ₩4,374 | -0.91% | 3.9천 |
|---|
| 2025.11.05 | ₩4,521 | ₩4,521 | ₩4,374 | ₩4,374 | -3.25% | 3.5천 |
|---|
| 2025.11.04 | ₩4,181 | ₩4,253 | ₩4,106 | ₩4,173 | -0.19% | 3.8천 |
|---|
| 2025.11.03 | ₩4,026 | ₩4,327 | ₩4,026 | ₩4,327 | +7.48% | 1.3천 |
|---|
| 2025.10.31 | ₩4,307 | ₩4,307 | ₩4,292 | ₩4,305 | -0.03% | 3.3천 |
|---|
| 2025.10.30 | ₩4,334 | ₩4,334 | ₩4,307 | ₩4,307 | -0.62% | 3.4천 |
|---|
| 2025.10.29 | ₩4,347 | ₩4,347 | ₩4,253 | ₩4,253 | -2.15% | 3.5천 |
|---|
| 2025.10.28 | ₩4,300 | ₩4,347 | ₩4,253 | ₩4,253 | -1.09% | 2.7천 |
|---|
| 2025.10.27 | ₩4,253 | ₩4,347 | ₩4,253 | ₩4,347 | +2.20% | 1.8만 |
|---|
| 2025.10.24 | ₩4,334 | ₩4,334 | ₩4,227 | ₩4,253 | -1.85% | 4.5천 |
|---|
| 2025.10.23 | ₩4,200 | ₩4,548 | ₩4,186 | ₩4,517 | +7.55% | 3.4천 |
|---|
| 2025.10.22 | ₩4,392 | ₩4,392 | ₩4,213 | ₩4,213 | -4.08% | 2.6천 |
|---|
| 2025.10.21 | ₩4,641 | ₩4,641 | ₩4,173 | ₩4,186 | -9.80% | 1.9만 |
|---|
| 2025.10.20 | ₩4,213 | ₩4,440 | ₩4,146 | ₩4,200 | -0.32% | 1.6만 |
|---|
| 2025.10.17 | ₩4,668 | ₩4,668 | ₩4,039 | ₩4,427 | -5.16% | 4.7천 |
|---|
| 2025.10.16 | ₩4,414 | ₩4,414 | ₩4,293 | ₩4,293 | -2.73% | 3.5천 |
|---|
| 2025.10.15 | ₩4,367 | ₩4,387 | ₩4,320 | ₩4,320 | -1.07% | 4.5천 |
|---|
| 2025.10.14 | ₩4,347 | ₩4,601 | ₩4,320 | ₩4,601 | +5.85% | 7.4천 |
|---|
| 2025.10.13 | ₩4,440 | ₩4,440 | ₩4,427 | ₩4,427 | -0.30% | 3.4천 |
|---|
| 2025.10.10 | ₩4,374 | ₩4,503 | ₩4,374 | ₩4,430 | +1.28% | 3.5천 |
|---|