시장 데이터를 불러오는 중
전체 종목
Hub Cyber Security Ltd. - Ordinary Shares 과거 주가
Hub Cyber Security Ltd. - Ordinary Shares · HUBC · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hub Cyber Security Ltd. - Ordinary Shares · HUBC · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,332 | ₩1,359 | ₩1,214 | ₩1,320 | -0.90% | 18.6만 |
| 2026.10.08 | ₩1,298 | ₩1,440 | ₩1,227 | ₩1,334 | +2.77% | 38.3만 |
| 2026.10.07 | ₩1,334 | ₩1,360 | ₩1,227 | ₩1,262 | -5.40% | 16.1만 |
| 2026.10.06 | ₩1,374 | ₩1,400 | ₩1,267 | ₩1,400 | +1.94% | 39.1만 |
| 2026.10.05 | ₩1,440 | ₩1,440 | ₩1,267 | ₩1,334 | -7.41% | 15.1만 |
| 2026.10.02 | ₩1,400 | ₩1,507 | ₩1,308 | ₩1,347 | -3.81% | 26.2만 |
| 2026.10.01 | ₩1,374 | ₩1,400 | ₩1,240 | ₩1,374 | 0.00% | 22.1만 |
| 2026.09.30 | ₩1,360 | ₩1,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,327 |
| -2.45% |
| 46.2만 |
| 2026.09.29 | ₩1,947 | ₩1,987 | ₩1,307 | ₩1,327 | -31.85% | 76만 |
|---|
| 2026.09.28 | ₩2,507 | ₩2,507 | ₩1,961 | ₩1,987 | -20.74% | 39.7만 |
|---|
| 2026.09.25 | ₩3,094 | ₩3,094 | ₩2,367 | ₩2,534 | -18.10% | 71.7만 |
|---|
| 2026.09.24 | ₩4,134 | ₩4,208 | ₩3,014 | ₩3,107 | -24.84% | 37.8만 |
|---|
| 2026.09.23 | ₩5,455 | ₩5,501 | ₩4,228 | ₩4,281 | -21.52% | 43만 |
|---|
| 2026.09.22 | ₩5,601 | ₩6,508 | ₩4,935 | ₩5,655 | +0.95% | 66.2만 |
|---|
| 2026.09.21 | ₩6,188 | ₩8,549 | ₩6,095 | ₩8,002 | +29.31% | 120만 |
|---|
| 2026.09.18 | ₩6,708 | ₩6,768 | ₩6,135 | ₩6,135 | -8.55% | 1.5만 |
|---|
| 2026.09.17 | ₩7,935 | ₩8,656 | ₩6,682 | ₩6,889 | -13.19% | 3.7만 |
|---|
| 2026.09.16 | ₩8,256 | ₩8,329 | ₩7,687 | ₩8,042 | -2.58% | 1.4만 |
|---|
| 2026.09.15 | ₩9,843 | ₩9,843 | ₩8,402 | ₩8,442 | -14.23% | 3.3만 |
|---|
| 2026.09.14 | ₩9,749 | ₩11,570 | ₩8,825 | ₩10,183 | +4.45% | 3만 |
|---|
| 2026.09.11 | ₩563 | ₩563 | ₩453 | ₩455 | -19.19% | 61.5만 |
|---|
| 2026.09.10 | ₩667 | ₩694 | ₩544 | ₩555 | -16.80% | 83만 |
|---|
| 2026.09.09 | ₩855 | ₩876 | ₩800 | ₩800 | -6.40% | 14.2만 |
|---|
| 2026.09.08 | ₩894 | ₩894 | ₩802 | ₩880 | -1.49% | 25.1만 |
|---|
| 2026.09.04 | ₩934 | ₩955 | ₩880 | ₩896 | -4.00% | 17만 |
|---|
| 2026.09.03 | ₩967 | ₩974 | ₩900 | ₩960 | -0.69% | 17.8만 |
|---|
| 2026.09.02 | ₩980 | ₩1,015 | ₩951 | ₩979 | -0.14% | 17.8만 |
|---|
| 2026.09.01 | ₩987 | ₩996 | ₩952 | ₩994 | +0.68% | 4.7만 |
|---|
| 2026.08.31 | ₩1,000 | ₩1,018 | ₩951 | ₩984 | -1.60% | 11.6만 |
|---|
| 2026.08.28 | ₩1,054 | ₩1,063 | ₩976 | ₩1,006 | -4.56% | 14만 |
|---|
| 2026.08.27 | ₩1,012 | ₩1,054 | ₩1,004 | ₩1,040 | +2.77% | 13.3만 |
|---|
| 2026.08.26 | ₩1,014 | ₩1,040 | ₩1,004 | ₩1,020 | +0.66% | 13.9만 |
|---|
| 2026.08.25 | ₩979 | ₩1,034 | ₩960 | ₩1,023 | +4.50% | 18.5만 |
|---|
| 2026.08.24 | ₩954 | ₩1,034 | ₩947 | ₩998 | +4.62% | 13.9만 |
|---|
| 2026.08.21 | ₩987 | ₩996 | ₩940 | ₩971 | -1.62% | 9.2만 |
|---|
| 2026.08.20 | ₩884 | ₩987 | ₩871 | ₩983 | +11.16% | 26.2만 |
|---|
| 2026.08.19 | ₩886 | ₩934 | ₩886 | ₩919 | +3.77% | 10.1만 |
|---|
| 2026.08.18 | ₩948 | ₩974 | ₩880 | ₩900 | -5.06% | 26.7만 |
|---|
| 2026.08.17 | ₩1,000 | ₩1,012 | ₩934 | ₩984 | -1.60% | 23.6만 |
|---|
| 2026.08.14 | ₩1,019 | ₩1,019 | ₩974 | ₩988 | -3.01% | 16.5만 |
|---|
| 2026.08.13 | ₩947 | ₩1,043 | ₩914 | ₩1,002 | +5.77% | 36.9만 |
|---|
| 2026.08.12 | ₩1,000 | ₩1,027 | ₩907 | ₩947 | -5.33% | 39.9만 |
|---|
| 2026.08.11 | ₩28,808 | ₩29,341 | ₩25,040 | ₩25,473 | -11.57% | 3.6만 |
|---|
| 2026.08.10 | ₩1,187 | ₩1,227 | ₩1,127 | ₩1,132 | -4.61% | 28.8만 |
|---|
| 2026.08.07 | ₩31,342 | ₩32,009 | ₩29,441 | ₩29,675 | -5.32% | 1.2만 |
|---|
| 2026.08.06 | ₩1,138 | ₩1,360 | ₩1,110 | ₩1,299 | +14.19% | 61.2만 |
|---|
| 2026.08.05 | ₩1,211 | ₩1,211 | ₩1,080 | ₩1,138 | -6.06% | 45.8만 |
|---|
| 2026.08.04 | ₩32,009 | ₩35,009 | ₩29,341 | ₩30,942 | -3.33% | 7.7만 |
|---|
| 2026.08.03 | ₩1,467 | ₩1,507 | ₩1,360 | ₩1,387 | -5.45% | 37.5만 |
|---|
| 2026.07.31 | ₩1,347 | ₩1,427 | ₩1,294 | ₩1,420 | +5.45% | 22.6만 |
|---|
| 2026.07.30 | ₩1,360 | ₩1,400 | ₩1,288 | ₩1,374 | +0.98% | 25만 |
|---|
| 2026.07.29 | ₩35,009 | ₩36,176 | ₩33,009 | ₩34,009 | -2.86% | 1만 |
|---|
| 2026.07.28 | ₩1,336 | ₩1,454 | ₩1,267 | ₩1,427 | +6.79% | 29만 |
|---|
| 2026.07.27 | ₩1,400 | ₩1,454 | ₩1,307 | ₩1,374 | -1.90% | 28.8만 |
|---|
| 2026.07.24 | ₩1,494 | ₩1,543 | ₩1,347 | ₩1,440 | -3.57% | 44.8만 |
|---|
| 2026.07.23 | ₩1,454 | ₩1,534 | ₩1,454 | ₩1,507 | +3.67% | 15.2만 |
|---|
| 2026.07.22 | ₩1,467 | ₩1,507 | ₩1,414 | ₩1,480 | +0.91% | 28.1만 |
|---|
| 2026.07.21 | ₩1,480 | ₩1,534 | ₩1,467 | ₩1,480 | 0.00% | 16.9만 |
|---|
| 2026.07.20 | ₩1,574 | ₩1,587 | ₩1,380 | ₩1,534 | -2.54% | 53.2만 |
|---|
| 2026.07.17 | ₩1,534 | ₩1,720 | ₩1,507 | ₩1,600 | +4.35% | 23.5만 |
|---|
| 2026.07.16 | ₩1,667 | ₩1,667 | ₩1,514 | ₩1,574 | -5.60% | 41.6만 |
|---|
| 2026.07.15 | ₩1,680 | ₩1,694 | ₩1,567 | ₩1,694 | +0.79% | 37.6만 |
|---|
| 2026.07.14 | ₩1,707 | ₩1,774 | ₩1,680 | ₩1,680 | -1.56% | 25.4만 |
|---|
| 2026.07.13 | ₩1,747 | ₩1,760 | ₩1,694 | ₩1,747 | 0.00% | 17.3만 |
|---|
| 2026.07.10 | ₩1,800 | ₩1,840 | ₩1,680 | ₩1,787 | -0.74% | 39.7만 |
|---|
| 2026.07.09 | ₩1,881 | ₩1,903 | ₩1,814 | ₩1,840 | -2.13% | 31만 |
|---|
| 2026.07.08 | ₩1,760 | ₩2,054 | ₩1,707 | ₩1,867 | +6.06% | 44.9만 |
|---|
| 2026.07.07 | ₩1,814 | ₩1,840 | ₩1,694 | ₩1,840 | +1.47% | 35.3만 |
|---|
| 2026.07.06 | ₩1,840 | ₩1,921 | ₩1,800 | ₩1,881 | +2.17% | 24.1만 |
|---|
| 2026.07.02 | ₩1,987 | ₩1,987 | ₩1,814 | ₩1,881 | -5.37% | 38.9만 |
|---|
| 2026.07.01 | ₩2,241 | ₩2,267 | ₩1,840 | ₩1,987 | -11.31% | 261.6만 |
|---|
| 2026.06.30 | ₩1,987 | ₩2,321 | ₩1,921 | ₩2,241 | +12.75% | 92.3만 |
|---|
| 2026.06.29 | ₩1,921 | ₩2,001 | ₩1,774 | ₩1,961 | +2.08% | 59.4만 |
|---|
| 2026.06.26 | ₩1,961 | ₩2,001 | ₩1,881 | ₩1,894 | -3.40% | 30.6만 |
|---|
| 2026.06.25 | ₩2,041 | ₩2,081 | ₩1,854 | ₩2,014 | -1.31% | 51.8만 |
|---|
| 2026.06.24 | ₩2,174 | ₩2,254 | ₩2,067 | ₩2,081 | -4.29% | 45.5만 |
|---|
| 2026.06.23 | ₩2,187 | ₩2,318 | ₩1,907 | ₩2,281 | +4.27% | 85.3만 |
|---|
| 2026.06.22 | ₩2,534 | ₩2,537 | ₩2,201 | ₩2,241 | -11.58% | 109.9만 |
|---|
| 2026.06.18 | ₩2,361 | ₩2,881 | ₩2,347 | ₩2,654 | +12.43% | 252.9만 |
|---|
| 2026.06.17 | ₩2,307 | ₩2,534 | ₩2,107 | ₩2,494 | +8.09% | 241.9만 |
|---|
| 2026.06.16 | ₩2,441 | ₩3,334 | ₩2,441 | ₩2,707 | +10.93% | 1719.2만 |
|---|
| 2026.06.15 | ₩1,921 | ₩3,414 | ₩1,800 | ₩2,241 | +16.67% | 4936.8만 |
|---|
| 2026.06.12 | ₩1,747 | ₩1,814 | ₩1,547 | ₩1,574 | -9.92% | 114.5만 |
|---|
| 2026.06.11 | ₩1,907 | ₩1,907 | ₩1,680 | ₩1,734 | -9.09% | 108.9만 |
|---|
| 2026.06.10 | ₩1,867 | ₩2,401 | ₩1,747 | ₩1,934 | +3.57% | 236.9만 |
|---|
| 2026.06.09 | ₩2,121 | ₩2,187 | ₩1,520 | ₩2,014 | -5.03% | 363.3만 |
|---|
| 2026.06.08 | ₩4,014 | ₩4,161 | ₩2,187 | ₩2,347 | -41.53% | 640만 |
|---|
| 2026.06.05 | ₩6,135 | ₩6,668 | ₩4,668 | ₩5,095 | -16.96% | 427.8만 |
|---|
| 2026.06.04 | ₩6,402 | ₩9,069 | ₩4,881 | ₩5,388 | -15.83% | 708만 |
|---|
| 2026.06.03 | ₩19,312 | ₩21,873 | ₩14,457 | ₩17,338 | -10.22% | 1437.9만 |
|---|
| 2026.06.02 | ₩11,256 | ₩25,740 | ₩10,670 | ₩12,803 | +13.74% | 2727.8만 |
|---|
| 2026.06.01 | ₩14,110 | ₩15,151 | ₩11,203 | ₩13,737 | -2.65% | 2087.7만 |
|---|
| 2026.05.29 | ₩10,349 | ₩16,831 | ₩6,562 | ₩6,962 | -32.73% | 6843.6만 |
|---|
| 2026.05.28 | ₩3,041 | ₩3,654 | ₩2,934 | ₩2,934 | -3.51% | 713.5만 |
|---|
| 2026.05.27 | ₩2,667 | ₩2,961 | ₩2,614 | ₩2,827 | +6.00% | 104만 |
|---|
| 2026.05.26 | ₩2,934 | ₩3,174 | ₩2,827 | ₩2,934 | 0.00% | 56.9만 |
|---|
| 2026.05.22 | ₩3,148 | ₩3,388 | ₩2,987 | ₩3,067 | -2.54% | 89.3만 |
|---|
| 2026.05.21 | ₩3,228 | ₩3,601 | ₩2,934 | ₩3,388 | +4.96% | 88.1만 |
|---|
| 2026.05.20 | ₩4,001 | ₩4,001 | ₩3,228 | ₩3,414 | -14.67% | 117.4만 |
|---|
| 2026.05.19 | ₩4,108 | ₩4,721 | ₩3,201 | ₩3,521 | -14.29% | 784.1만 |
|---|
| 2026.05.18 | ₩3,948 | ₩4,001 | ₩2,987 | ₩3,414 | -13.51% | 127.9만 |
|---|
| 2026.05.15 | ₩4,401 | ₩8,402 | ₩3,388 | ₩3,654 | -16.97% | 1346만 |
|---|
| 2026.05.14 | ₩3,521 | ₩4,081 | ₩3,494 | ₩4,001 | +13.64% | 38.1만 |
|---|
| 2026.05.13 | ₩4,455 | ₩4,508 | ₩3,494 | ₩3,921 | -11.98% | 472.1만 |
|---|
| 2026.05.12 | ₩4,801 | ₩4,801 | ₩4,401 | ₩4,641 | -3.33% | 19.3만 |
|---|
| 2026.05.11 | ₩5,015 | ₩5,255 | ₩4,535 | ₩5,201 | +3.72% | 206.6만 |
|---|
| 2026.05.08 | ₩6,322 | ₩7,415 | ₩5,948 | ₩6,588 | +4.22% | 22.4만 |
|---|
| 2026.05.07 | ₩8,589 | ₩8,776 | ₩6,242 | ₩6,935 | -19.25% | 27.9만 |
|---|
| 2026.05.06 | ₩8,536 | ₩11,496 | ₩7,655 | ₩8,749 | +2.50% | 24.7만 |
|---|
| 2026.05.05 | ₩12,750 | ₩12,803 | ₩9,336 | ₩9,469 | -25.73% | 15.3만 |
|---|
| 2026.05.04 | ₩12,537 | ₩13,924 | ₩11,230 | ₩13,337 | +6.38% | 8.5만 |
|---|
| 2026.05.01 | ₩17,898 | ₩17,898 | ₩12,083 | ₩14,404 | -19.52% | 33.2만 |
|---|
| 2026.04.30 | ₩26,140 | ₩26,140 | ₩20,992 | ₩21,979 | -15.92% | 6.5만 |
|---|
| 2026.04.29 | ₩34,943 | ₩34,943 | ₩26,140 | ₩26,674 | -23.66% | 6.2만 |
|---|
| 2026.04.28 | ₩38,677 | ₩38,677 | ₩33,876 | ₩34,409 | -11.03% | 2.5만 |
|---|
| 2026.04.27 | ₩46,679 | ₩48,253 | ₩38,677 | ₩39,477 | -15.43% | 5.4만 |
|---|
| 2026.04.24 | ₩48,546 | ₩56,815 | ₩45,879 | ₩47,746 | -1.65% | 7.7만 |
|---|
| 2026.04.23 | ₩58,149 | ₩58,416 | ₩42,411 | ₩46,412 | -20.18% | 5.9만 |
|---|
| 2026.04.22 | ₩59,483 | ₩67,751 | ₩51,747 | ₩60,283 | +1.35% | 6.8만 |
|---|
| 2026.04.21 | ₩134,836 | ₩134,836 | ₩64,817 | ₩67,485 | -49.95% | 19.4만 |
|---|
| 2026.04.20 | ₩186,717 | ₩186,717 | ₩134,703 | ₩148,040 | -20.71% | 3.7만 |
|---|
| 2026.04.17 | ₩210,723 | ₩216,058 | ₩173,380 | ₩197,386 | -6.33% | 4만 |
|---|
| 2026.04.16 | ₩210,723 | ₩258,736 | ₩192,051 | ₩244,065 | +15.82% | 10.3만 |
|---|
| 2026.04.15 | ₩164,044 | ₩472,126 | ₩149,373 | ₩346,759 | +111.38% | 44만 |
|---|
| 2026.04.14 | ₩174,713 | ₩189,384 | ₩142,705 | ₩169,379 | -3.05% | 28.6만 |
|---|
| 2026.04.13 | ₩133,369 | ₩133,369 | ₩108,029 | ₩120,032 | -10.00% | 5.4만 |
|---|
| 2026.04.10 | ₩152,041 | ₩182,716 | ₩141,371 | ₩153,374 | +0.88% | 1.5만 |
|---|
| 2026.04.09 | ₩168,045 | ₩181,382 | ₩144,039 | ₩150,707 | -10.32% | 2.8만 |
|---|
| 2026.04.08 | ₩146,706 | ₩278,741 | ₩136,036 | ₩264,071 | +80.00% | 10.6만 |
|---|
| 2026.04.07 | ₩109,363 | ₩190,718 | ₩105,362 | ₩153,374 | +40.24% | 27.4만 |
|---|
| 2026.04.06 | ₩105,362 | ₩108,029 | ₩93,358 | ₩98,693 | -6.33% | 1.2만 |
|---|
| 2026.04.02 | ₩93,358 | ₩120,032 | ₩88,024 | ₩118,698 | +27.14% | 1.3만 |
|---|
| 2026.04.01 | ₩130,702 | ₩136,036 | ₩82,689 | ₩118,698 | -9.18% | 11.6만 |
|---|
| 2026.03.31 | ₩133,369 | ₩158,709 | ₩126,701 | ₩132,035 | -1.00% | 9.3천 |
|---|
| 2026.03.30 | ₩180,048 | ₩186,717 | ₩156,042 | ₩161,376 | -10.37% | 2.2천 |
|---|
| 2026.03.27 | ₩169,379 | ₩193,385 | ₩162,710 | ₩174,713 | +3.15% | 6.7천 |
|---|
| 2026.03.26 | ₩230,728 | ₩240,064 | ₩170,712 | ₩172,046 | -25.43% | 1.3만 |
|---|
| 2026.03.25 | ₩324,087 | ₩668,179 | ₩281,409 | ₩313,417 | -3.29% | 16.5만 |
|---|
| 2026.03.24 | ₩248,066 | ₩328,088 | ₩240,064 | ₩309,416 | +24.73% | 4.9천 |
|---|
| 2026.03.23 | ₩240,064 | ₩256,068 | ₩217,391 | ₩246,733 | +2.78% | 3.1천 |
|---|
| 2026.03.20 | ₩320,086 | ₩321,419 | ₩249,400 | ₩256,068 | -20.00% | 2.9천 |
|---|
| 2026.03.19 | ₩397,440 | ₩626,834 | ₩298,747 | ₩344,092 | -13.42% | 2.2만 |
|---|
| 2026.03.18 | ₩474,794 | ₩486,797 | ₩374,767 | ₩404,108 | -14.89% | 2.3천 |
|---|
| 2026.03.17 | ₩589,491 | ₩589,491 | ₩486,797 | ₩518,805 | -11.99% | 1.2천 |
|---|
| 2026.03.16 | ₩616,165 | ₩621,500 | ₩509,470 | ₩602,828 | -2.16% | 1.7천 |
|---|
| 2026.03.13 | ₩972,260 | ₩972,260 | ₩593,492 | ₩636,170 | -34.57% | 3.5천 |
|---|
| 2026.03.12 | ₩1,080,289 | ₩1,093,626 | ₩946,920 | ₩1,009,603 | -6.54% | 458 |
|---|
| 2026.03.11 | ₩1,146,973 | ₩1,173,647 | ₩1,066,952 | ₩1,105,629 | -3.60% | 261 |
|---|
| 2026.03.10 | ₩1,287,011 | ₩1,287,011 | ₩1,088,291 | ₩1,144,306 | -11.09% | 354 |
|---|
| 2026.03.09 | ₩1,347,027 | ₩1,347,027 | ₩1,220,326 | ₩1,271,007 | -5.64% | 341 |
|---|
| 2026.03.06 | ₩1,520,407 | ₩1,573,754 | ₩1,320,353 | ₩1,373,701 | -9.65% | 2.3천 |
|---|
| 2026.03.05 | ₩1,600,428 | ₩1,787,145 | ₩1,547,080 | ₩1,720,460 | +7.50% | 297 |
|---|
| 2026.03.04 | ₩1,747,134 | ₩1,773,808 | ₩1,573,754 | ₩1,600,428 | -8.40% | 311 |
|---|
| 2026.03.03 | ₩1,667,113 | ₩1,853,829 | ₩1,600,428 | ₩1,800,482 | +8.00% | 439 |
|---|
| 2026.03.02 | ₩1,867,166 | ₩1,920,514 | ₩1,627,102 | ₩1,720,460 | -7.86% | 546 |
|---|
| 2026.02.27 | ₩1,533,744 | ₩2,093,893 | ₩1,387,038 | ₩1,973,861 | +28.70% | 1.9천 |
|---|
| 2026.02.26 | ₩1,867,166 | ₩1,880,503 | ₩1,493,733 | ₩1,527,075 | -18.21% | 447 |
|---|
| 2026.02.25 | ₩2,133,904 | ₩2,200,589 | ₩1,760,471 | ₩1,787,145 | -16.25% | 336 |
|---|
| 2026.02.24 | ₩2,520,674 | ₩2,544,681 | ₩2,040,546 | ₩2,120,567 | -15.87% | 353 |
|---|
| 2026.02.23 | ₩2,667,380 | ₩2,800,749 | ₩2,467,327 | ₩2,520,674 | -5.50% | 147 |
|---|
| 2026.02.20 | ₩3,000,803 | ₩3,051,483 | ₩2,560,685 | ₩2,654,043 | -11.56% | 134 |
|---|
| 2026.02.19 | ₩3,040,813 | ₩3,051,483 | ₩2,827,423 | ₩3,000,803 | -1.32% | 84 |
|---|
| 2026.02.18 | ₩2,934,118 | ₩3,200,856 | ₩2,867,434 | ₩3,040,813 | +3.64% | 168 |
|---|
| 2026.02.17 | ₩2,907,444 | ₩3,067,487 | ₩2,680,717 | ₩2,934,118 | +0.92% | 395 |
|---|
| 2026.02.13 | ₩2,987,466 | ₩3,734,332 | ₩2,974,129 | ₩3,467,594 | +16.07% | 239 |
|---|
| 2026.02.12 | ₩3,227,530 | ₩3,227,530 | ₩2,854,097 | ₩3,040,813 | -5.79% | 138 |
|---|
| 2026.02.11 | ₩3,107,498 | ₩3,240,867 | ₩2,747,401 | ₩3,200,856 | +3.00% | 231 |
|---|
| 2026.02.10 | ₩3,254,204 | ₩3,254,204 | ₩3,047,482 | ₩3,107,498 | -4.51% | 86 |
|---|
| 2026.02.09 | ₩3,307,551 | ₩3,307,551 | ₩2,934,118 | ₩3,200,856 | -3.23% | 239 |
|---|
| 2026.02.06 | ₩3,107,498 | ₩3,400,910 | ₩3,067,487 | ₩3,280,877 | +5.58% | 123 |
|---|
| 2026.02.05 | ₩3,454,257 | ₩3,454,257 | ₩3,014,139 | ₩3,027,476 | -12.36% | 86 |
|---|
| 2026.02.04 | ₩3,507,605 | ₩3,560,952 | ₩3,040,813 | ₩3,547,615 | +1.14% | 139 |
|---|
| 2026.02.03 | ₩3,520,942 | ₩3,640,974 | ₩3,014,139 | ₩3,440,920 | -2.27% | 372 |
|---|
| 2026.02.02 | ₩3,894,375 | ₩4,294,482 | ₩3,440,920 | ₩3,520,942 | -9.59% | 507 |
|---|
| 2026.01.30 | ₩3,827,690 | ₩4,201,124 | ₩3,734,332 | ₩3,987,733 | +4.18% | 69 |
|---|
| 2026.01.29 | ₩4,147,776 | ₩4,147,776 | ₩3,814,353 | ₩3,814,353 | -8.04% | 50 |
|---|
| 2026.01.28 | ₩4,267,808 | ₩4,267,808 | ₩3,734,332 | ₩4,147,776 | -2.81% | 114 |
|---|
| 2026.01.27 | ₩4,334,493 | ₩4,334,493 | ₩4,174,450 | ₩4,214,460 | -2.77% | 85 |
|---|
| 2026.01.26 | ₩4,961,327 | ₩5,037,347 | ₩4,174,450 | ₩4,214,460 | -15.05% | 210 |
|---|
| 2026.01.23 | ₩4,867,969 | ₩5,786,881 | ₩4,774,610 | ₩5,081,359 | +4.38% | 208 |
|---|
| 2026.01.22 | ₩5,361,434 | ₩5,521,477 | ₩4,961,327 | ₩5,041,348 | -5.97% | 92 |
|---|
| 2026.01.21 | ₩5,108,033 | ₩5,628,172 | ₩5,108,033 | ₩5,334,760 | +4.44% | 89 |
|---|
| 2026.01.20 | ₩5,988,268 | ₩6,174,985 | ₩5,028,011 | ₩5,108,033 | -14.70% | 209 |
|---|
| 2026.01.16 | ₩6,535,081 | ₩6,788,482 | ₩5,868,236 | ₩6,214,995 | -4.90% | 242 |
|---|
| 2026.01.15 | ₩6,641,776 | ₩7,101,899 | ₩5,801,552 | ₩6,061,621 | -8.73% | 314 |
|---|
| 2026.01.14 | ₩6,561,755 | ₩7,602,033 | ₩6,081,626 | ₩7,001,873 | +6.71% | 745 |
|---|
| 2026.01.13 | ₩6,601,766 | ₩11,202,996 | ₩6,261,675 | ₩10,722,868 | +62.42% | 2.9천 |
|---|
| 2026.01.12 | ₩6,401,712 | ₩6,861,835 | ₩6,221,664 | ₩6,861,835 | +7.19% | 65 |
|---|
| 2026.01.09 | ₩6,921,851 | ₩7,001,873 | ₩6,261,675 | ₩6,401,712 | -7.51% | 115 |
|---|
| 2026.01.08 | ₩7,021,878 | ₩7,021,878 | ₩6,501,739 | ₩6,601,766 | -5.98% | 72 |
|---|
| 2026.01.07 | ₩7,181,921 | ₩7,181,921 | ₩6,601,766 | ₩6,701,792 | -6.69% | 93 |
|---|
| 2026.01.06 | ₩7,802,087 | ₩8,202,194 | ₩7,261,942 | ₩7,261,942 | -6.92% | 76 |
|---|
| 2026.01.05 | ₩8,102,167 | ₩8,342,231 | ₩7,702,060 | ₩7,842,097 | -3.21% | 35 |
|---|
| 2026.01.02 | ₩7,762,076 | ₩8,342,231 | ₩7,762,076 | ₩8,222,199 | +5.93% | 43 |
|---|
| 2025.12.31 | ₩8,802,354 | ₩8,802,354 | ₩7,021,878 | ₩7,762,076 | -11.82% | 103 |
|---|
| 2025.12.30 | ₩8,002,140 | ₩8,782,349 | ₩7,502,006 | ₩8,662,317 | +8.25% | 197 |
|---|
| 2025.12.29 | ₩8,862,370 | ₩8,862,370 | ₩7,802,087 | ₩8,202,194 | -7.45% | 95 |
|---|
| 2025.12.26 | ₩8,022,145 | ₩9,062,424 | ₩7,742,070 | ₩8,622,306 | +7.48% | 76 |
|---|
| 2025.12.24 | ₩7,902,113 | ₩7,902,113 | ₩7,602,033 | ₩7,802,087 | -1.27% | 18 |
|---|
| 2025.12.23 | ₩8,802,354 | ₩8,802,354 | ₩7,121,905 | ₩8,002,140 | -9.09% | 130 |
|---|
| 2025.12.22 | ₩7,802,087 | ₩8,682,322 | ₩7,602,033 | ₩8,482,268 | +8.72% | 105 |
|---|
| 2025.12.19 | ₩8,542,284 | ₩8,622,306 | ₩7,441,990 | ₩7,802,087 | -8.67% | 97 |
|---|
| 2025.12.18 | ₩7,822,092 | ₩9,082,429 | ₩7,381,974 | ₩7,962,129 | +1.79% | 321 |
|---|
| 2025.12.17 | ₩7,842,097 | ₩9,002,408 | ₩6,381,707 | ₩7,301,953 | -6.89% | 201 |
|---|
| 2025.12.16 | ₩8,702,327 | ₩8,982,402 | ₩7,602,033 | ₩8,502,274 | -2.30% | 143 |
|---|
| 2025.12.15 | ₩10,402,782 | ₩10,502,809 | ₩8,842,365 | ₩9,002,408 | -13.46% | 81 |
|---|
| 2025.12.12 | ₩11,002,943 | ₩11,803,157 | ₩10,002,675 | ₩10,362,771 | -5.82% | 107 |
|---|
| 2025.12.11 | ₩10,002,675 | ₩11,002,943 | ₩9,662,584 | ₩10,562,825 | +5.60% | 130 |
|---|
| 2025.12.10 | ₩13,603,638 | ₩13,843,702 | ₩7,121,905 | ₩10,522,814 | -22.65% | 667 |
|---|
| 2025.12.09 | ₩17,604,708 | ₩17,604,708 | ₩12,663,387 | ₩13,643,649 | -22.50% | 169 |
|---|
| 2025.12.08 | ₩17,404,655 | ₩17,764,751 | ₩16,024,285 | ₩17,184,596 | -1.26% | 187 |
|---|
| 2025.12.05 | ₩19,805,297 | ₩19,805,297 | ₩16,804,494 | ₩17,004,548 | -14.14% | 164 |
|---|
| 2025.12.04 | ₩19,705,270 | ₩21,605,778 | ₩17,704,735 | ₩20,205,404 | +2.54% | 692 |
|---|
| 2025.12.03 | ₩20,605,511 | ₩20,605,511 | ₩19,205,136 | ₩19,705,270 | -4.37% | 33 |
|---|
| 2025.12.02 | ₩21,405,725 | ₩21,505,751 | ₩19,005,083 | ₩20,605,511 | -3.74% | 60 |
|---|
| 2025.12.01 | ₩21,605,778 | ₩23,526,292 | ₩20,045,361 | ₩21,205,671 | -1.85% | 175 |
|---|
| 2025.11.28 | ₩22,205,939 | ₩23,806,367 | ₩20,405,457 | ₩22,205,939 | 0.00% | 77 |
|---|
| 2025.11.26 | ₩20,805,564 | ₩23,406,260 | ₩19,405,190 | ₩22,005,885 | +5.77% | 100 |
|---|
| 2025.11.25 | ₩20,605,511 | ₩22,806,099 | ₩19,105,109 | ₩20,205,404 | -1.94% | 101 |
|---|
| 2025.11.24 | ₩20,405,457 | ₩20,705,537 | ₩18,624,981 | ₩19,805,297 | -2.94% | 18 |
|---|
| 2025.11.21 | ₩18,204,869 | ₩20,805,564 | ₩17,804,762 | ₩20,005,350 | +9.89% | 19 |
|---|
| 2025.11.20 | ₩20,005,350 | ₩20,405,457 | ₩17,864,778 | ₩18,504,949 | -7.50% | 21 |
|---|
| 2025.11.19 | ₩22,806,099 | ₩23,406,260 | ₩19,605,243 | ₩20,005,350 | -12.28% | 36 |
|---|
| 2025.11.18 | ₩23,806,367 | ₩25,606,848 | ₩22,806,099 | ₩23,006,153 | -3.36% | 52 |
|---|
| 2025.11.17 | ₩23,806,367 | ₩24,006,420 | ₩20,605,511 | ₩22,205,939 | -6.72% | 39 |
|---|
| 2025.11.14 | ₩22,405,992 | ₩23,806,367 | ₩21,825,837 | ₩23,006,153 | +2.68% | 13 |
|---|
| 2025.11.13 | ₩27,007,223 | ₩27,607,383 | ₩21,805,832 | ₩22,806,099 | -15.56% | 72 |
|---|
| 2025.11.12 | ₩28,607,651 | ₩29,407,865 | ₩27,167,265 | ₩27,407,330 | -4.20% | 13 |
|---|
| 2025.11.11 | ₩28,007,490 | ₩29,507,891 | ₩28,007,490 | ₩28,207,544 | +0.71% | 15 |
|---|
| 2025.11.10 | ₩26,006,955 | ₩28,807,704 | ₩26,006,955 | ₩28,407,597 | +9.23% | 14 |
|---|
| 2025.11.07 | ₩26,807,169 | ₩27,527,362 | ₩25,446,805 | ₩25,806,902 | -3.73% | 16 |
|---|
| 2025.11.06 | ₩28,407,597 | ₩28,607,651 | ₩27,007,223 | ₩27,207,276 | -4.23% | 13 |
|---|
| 2025.11.05 | ₩27,207,276 | ₩29,307,838 | ₩27,207,276 | ₩29,007,758 | +6.62% | 8 |
|---|
| 2025.11.04 | ₩28,007,490 | ₩28,407,597 | ₩26,607,116 | ₩27,407,330 | -2.14% | 40 |
|---|
| 2025.11.03 | ₩29,007,758 | ₩29,907,998 | ₩27,607,383 | ₩27,807,437 | -4.14% | 8 |
|---|
| 2025.10.31 | ₩28,807,704 | ₩30,008,025 | ₩28,147,527 | ₩29,207,811 | +1.39% | 13 |
|---|
| 2025.10.30 | ₩28,007,490 | ₩29,207,811 | ₩27,407,330 | ₩28,407,597 | +1.43% | 25 |
|---|
| 2025.10.29 | ₩29,607,918 | ₩30,728,218 | ₩27,807,437 | ₩28,007,490 | -5.41% | 42 |
|---|
| 2025.10.28 | ₩29,407,865 | ₩29,407,865 | ₩28,007,490 | ₩28,407,597 | -3.40% | 21 |
|---|
| 2025.10.27 | ₩32,008,560 | ₩32,008,560 | ₩29,027,763 | ₩29,407,865 | -8.13% | 46 |
|---|
| 2025.10.24 | ₩32,808,774 | ₩33,408,935 | ₩31,608,453 | ₩31,808,507 | -3.05% | 20 |
|---|
| 2025.10.23 | ₩31,608,453 | ₩34,509,229 | ₩30,508,159 | ₩32,808,774 | +3.80% | 48 |
|---|
| 2025.10.22 | ₩35,809,577 | ₩39,610,593 | ₩30,808,239 | ₩32,008,560 | -10.61% | 238 |
|---|
| 2025.10.21 | ₩32,008,560 | ₩33,208,881 | ₩31,208,346 | ₩32,608,721 | +1.88% | 29 |
|---|
| 2025.10.20 | ₩32,008,560 | ₩32,008,560 | ₩30,208,079 | ₩31,408,400 | -1.88% | 21 |
|---|
| 2025.10.17 | ₩31,008,293 | ₩31,008,293 | ₩29,807,972 | ₩30,408,132 | -1.94% | 24 |
|---|
| 2025.10.16 | ₩35,409,470 | ₩35,409,470 | ₩30,608,186 | ₩30,808,239 | -12.99% | 42 |
|---|
| 2025.10.15 | ₩35,809,577 | ₩37,209,951 | ₩34,209,149 | ₩34,609,256 | -3.35% | 56 |
|---|
| 2025.10.14 | ₩32,008,560 | ₩35,369,459 | ₩31,308,373 | ₩34,209,149 | +6.88% | 58 |
|---|
| 2025.10.13 | ₩30,208,079 | ₩33,208,881 | ₩30,008,025 | ₩33,008,828 | +9.27% | 27 |
|---|
| 2025.10.10 | ₩33,008,828 | ₩33,188,876 | ₩29,607,918 | ₩29,807,972 | -9.70% | 43 |
|---|