시장 데이터를 불러오는 중
전체 종목
Haoxin Holdings Limited - Class A Ordinary Shares 과거 주가
Haoxin Holdings Limited - Class A Ordinary Shares · HXHX · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Haoxin Holdings Limited - Class A Ordinary Shares · HXHX · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩450 | ₩456 | ₩395 | ₩427 | -5.06% | 108만 |
| 2026.10.08 | ₩441 | ₩614 | ₩390 | ₩449 | +1.82% | 2837.4만 |
| 2026.10.07 | ₩437 | ₩456 | ₩409 | ₩431 | -1.23% | 65.4만 |
| 2026.10.06 | ₩449 | ₩465 | ₩402 | ₩425 | -5.37% | 32.9만 |
| 2026.10.05 | ₩462 | ₩486 | ₩437 | ₩450 | -2.61% | 63.6만 |
| 2026.10.02 | ₩482 | ₩532 | ₩469 | ₩520 | +7.78% | 1672.8만 |
| 2026.10.01 | ₩685 | ₩762 | ₩482 | ₩536 | -21.72% | 1428.9만 |
| 2026.09.30 | ₩536 | ₩543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩519 |
| ₩536 |
| 0.00% |
| 4.2만 |
| 2026.09.29 | ₩547 | ₩551 | ₩524 | ₩549 | +0.49% | 2.4만 |
|---|
| 2026.09.28 | ₩552 | ₩570 | ₩536 | ₩567 | +2.67% | 1.7만 |
|---|
| 2026.09.25 | ₩524 | ₩578 | ₩524 | ₩576 | +9.97% | 3.6만 |
|---|
| 2026.09.24 | ₩549 | ₩559 | ₩509 | ₩524 | -4.63% | 8.6만 |
|---|
| 2026.09.23 | ₩536 | ₩563 | ₩511 | ₩532 | -0.75% | 7만 |
|---|
| 2026.09.22 | ₩545 | ₩549 | ₩521 | ₩527 | -3.44% | 3.2만 |
|---|
| 2026.09.21 | ₩586 | ₩590 | ₩536 | ₩549 | -6.18% | 9.4만 |
|---|
| 2026.09.18 | ₩563 | ₩587 | ₩536 | ₩570 | +1.19% | 8.6만 |
|---|
| 2026.09.17 | ₩539 | ₩630 | ₩523 | ₩563 | +4.48% | 42.1만 |
|---|
| 2026.09.16 | ₩563 | ₩805 | ₩493 | ₩505 | -10.24% | 589.8만 |
|---|
| 2026.09.15 | ₩626 | ₩631 | ₩551 | ₩551 | -11.99% | 10만 |
|---|
| 2026.09.14 | ₩623 | ₩630 | ₩622 | ₩624 | +0.22% | 8.6천 |
|---|
| 2026.09.11 | ₩647 | ₩658 | ₩623 | ₩631 | -2.48% | 9.2천 |
|---|
| 2026.09.10 | ₩645 | ₩669 | ₩630 | ₩634 | -1.66% | 5.1만 |
|---|
| 2026.09.09 | ₩650 | ₩669 | ₩650 | ₩659 | +1.44% | 1.1만 |
|---|
| 2026.09.08 | ₩697 | ₩697 | ₩643 | ₩669 | -4.04% | 2.8만 |
|---|
| 2026.09.04 | ₩649 | ₩681 | ₩631 | ₩641 | -1.24% | 8.1만 |
|---|
| 2026.09.03 | ₩643 | ₩716 | ₩618 | ₩675 | +5.00% | 29.1만 |
|---|
| 2026.09.02 | ₩657 | ₩685 | ₩630 | ₩651 | -0.82% | 3.1만 |
|---|
| 2026.09.01 | ₩631 | ₩643 | ₩631 | ₩638 | +1.06% | 1.5만 |
|---|
| 2026.08.31 | ₩659 | ₩670 | ₩632 | ₩655 | -0.61% | 8.8만 |
|---|
| 2026.08.28 | ₩638 | ₩710 | ₩638 | ₩704 | +10.29% | 4만 |
|---|
| 2026.08.27 | ₩677 | ₩677 | ₩643 | ₩658 | -2.77% | 10.8만 |
|---|
| 2026.08.26 | ₩691 | ₩702 | ₩677 | ₩686 | -0.78% | 3.5만 |
|---|
| 2026.08.25 | ₩713 | ₩714 | ₩678 | ₩685 | -3.95% | 2.8만 |
|---|
| 2026.08.24 | ₩682 | ₩716 | ₩651 | ₩714 | +4.72% | 10만 |
|---|
| 2026.08.21 | ₩710 | ₩712 | ₩667 | ₩691 | -2.64% | 18.5만 |
|---|
| 2026.08.20 | ₩670 | ₩706 | ₩670 | ₩704 | +5.00% | 11.4만 |
|---|
| 2026.08.19 | ₩701 | ₩706 | ₩674 | ₩678 | -3.25% | 9.8만 |
|---|
| 2026.08.18 | ₩765 | ₩824 | ₩686 | ₩729 | -4.73% | 36.2만 |
|---|
| 2026.08.17 | ₩653 | ₩844 | ₩653 | ₩768 | +17.66% | 127.8만 |
|---|
| 2026.08.14 | ₩714 | ₩777 | ₩685 | ₩689 | -3.56% | 36.9만 |
|---|
| 2026.08.13 | ₩649 | ₩777 | ₩649 | ₩777 | +19.83% | 226.5만 |
|---|
| 2026.08.12 | ₩697 | ₩1,002 | ₩646 | ₩726 | +4.23% | 3722.7만 |
|---|
| 2026.08.11 | ₩643 | ₩985 | ₩603 | ₩650 | +1.04% | 1141.1만 |
|---|
| 2026.08.10 | ₩579 | ₩645 | ₩578 | ₩645 | +11.34% | 6.9천 |
|---|
| 2026.08.07 | ₩657 | ₩657 | ₩578 | ₩619 | -5.71% | 3.7천 |
|---|
| 2026.08.06 | ₩683 | ₩683 | ₩630 | ₩634 | -7.25% | 2.2만 |
|---|
| 2026.08.05 | ₩643 | ₩697 | ₩643 | ₩645 | +0.21% | 7천 |
|---|
| 2026.08.04 | ₩624 | ₩642 | ₩576 | ₩642 | +2.79% | 1.9만 |
|---|
| 2026.08.03 | ₩638 | ₩671 | ₩607 | ₩643 | +0.84% | 5.8만 |
|---|
| 2026.07.31 | ₩666 | ₩666 | ₩576 | ₩634 | -4.83% | 8.5만 |
|---|
| 2026.07.30 | ₩603 | ₩632 | ₩576 | ₩611 | +1.33% | 3.9만 |
|---|
| 2026.07.29 | ₩564 | ₩661 | ₩564 | ₩592 | +4.99% | 3.5만 |
|---|
| 2026.07.28 | ₩614 | ₩614 | ₩563 | ₩564 | -8.08% | 1.3만 |
|---|
| 2026.07.27 | ₩563 | ₩612 | ₩556 | ₩603 | +7.14% | 3.7만 |
|---|
| 2026.07.24 | ₩710 | ₩710 | ₩616 | ₩669 | -5.85% | 4.8만 |
|---|
| 2026.07.23 | ₩698 | ₩698 | ₩675 | ₩686 | -1.73% | 9.5천 |
|---|
| 2026.07.22 | ₩683 | ₩724 | ₩670 | ₩712 | +4.12% | 1.9만 |
|---|
| 2026.07.21 | ₩697 | ₩728 | ₩650 | ₩728 | +4.42% | 2.9만 |
|---|
| 2026.07.20 | ₩708 | ₩710 | ₩671 | ₩710 | +0.38% | 11.3만 |
|---|
| 2026.07.17 | ₩748 | ₩764 | ₩710 | ₩764 | +2.15% | 1.6만 |
|---|
| 2026.07.16 | ₩733 | ₩773 | ₩733 | ₩773 | +5.48% | 3.7만 |
|---|
| 2026.07.15 | ₩738 | ₩776 | ₩710 | ₩773 | +4.72% | 3.6만 |
|---|
| 2026.07.14 | ₩714 | ₩762 | ₩706 | ₩762 | +6.75% | 2.1만 |
|---|
| 2026.07.13 | ₩663 | ₩771 | ₩647 | ₩771 | +16.16% | 4.3만 |
|---|
| 2026.07.10 | ₩693 | ₩771 | ₩693 | ₩771 | +11.22% | 6.5만 |
|---|
| 2026.07.09 | ₩639 | ₩737 | ₩639 | ₩737 | +15.30% | 8.7만 |
|---|
| 2026.07.08 | ₩618 | ₩693 | ₩618 | ₩693 | +12.15% | 2.7만 |
|---|
| 2026.07.07 | ₩671 | ₩690 | ₩663 | ₩683 | +1.80% | 6.5만 |
|---|
| 2026.07.06 | ₩630 | ₩697 | ₩628 | ₩691 | +9.79% | 23.9만 |
|---|
| 2026.07.02 | ₩641 | ₩650 | ₩608 | ₩650 | +1.46% | 26.9만 |
|---|
| 2026.07.01 | ₩587 | ₩683 | ₩549 | ₩650 | +10.73% | 65.5만 |
|---|
| 2026.06.30 | ₩496 | ₩628 | ₩436 | ₩603 | +21.62% | 1616.9만 |
|---|
| 2026.06.29 | ₩549 | ₩549 | ₩511 | ₩513 | -6.59% | 13.2만 |
|---|
| 2026.06.26 | ₩551 | ₩570 | ₩537 | ₩543 | -1.46% | 7.5만 |
|---|
| 2026.06.25 | ₩580 | ₩602 | ₩549 | ₩551 | -5.08% | 7.1만 |
|---|
| 2026.06.24 | ₩599 | ₩645 | ₩591 | ₩606 | +1.12% | 13.9만 |
|---|
| 2026.06.23 | ₩595 | ₩622 | ₩571 | ₩584 | -1.80% | 5.4만 |
|---|
| 2026.06.22 | ₩651 | ₩651 | ₩582 | ₩599 | -8.02% | 7.6만 |
|---|
| 2026.06.18 | ₩596 | ₩655 | ₩570 | ₩611 | +2.47% | 7.5만 |
|---|
| 2026.06.17 | ₩651 | ₩737 | ₩576 | ₩596 | -8.44% | 28.2만 |
|---|
| 2026.06.16 | ₩702 | ₩775 | ₩620 | ₩678 | -3.44% | 41.3만 |
|---|
| 2026.06.15 | ₩708 | ₩737 | ₩697 | ₩737 | +4.17% | 17.4만 |
|---|
| 2026.06.12 | ₩801 | ₩871 | ₩687 | ₩757 | -5.52% | 57.3만 |
|---|
| 2026.06.11 | ₩789 | ₩965 | ₩698 | ₩803 | +1.70% | 201.4만 |
|---|
| 2026.06.10 | ₩789 | ₩1,380 | ₩757 | ₩1,179 | +49.41% | 3460.3만 |
|---|
| 2026.06.09 | ₩626 | ₩867 | ₩556 | ₩681 | +8.78% | 3040.4만 |
|---|
| 2026.06.08 | ₩537 | ₩804 | ₩456 | ₩532 | -1.00% | 700.9만 |
|---|
| 2026.06.05 | ₩590 | ₩871 | ₩501 | ₩602 | +2.05% | 1299만 |
|---|
| 2026.06.04 | ₩521 | ₩598 | ₩521 | ₩576 | +10.54% | 30.6만 |
|---|
| 2026.06.03 | ₩563 | ₩576 | ₩497 | ₩511 | -9.29% | 16.2만 |
|---|
| 2026.06.02 | ₩595 | ₩608 | ₩511 | ₩563 | -5.41% | 23만 |
|---|
| 2026.06.01 | ₩683 | ₩710 | ₩536 | ₩603 | -11.76% | 30.6만 |
|---|
| 2026.05.29 | ₩626 | ₩697 | ₩626 | ₩670 | +7.07% | 5.1만 |
|---|
| 2026.05.28 | ₩618 | ₩650 | ₩616 | ₩624 | +1.08% | 1.8만 |
|---|
| 2026.05.27 | ₩657 | ₩657 | ₩623 | ₩657 | 0.00% | 3.6천 |
|---|
| 2026.05.26 | ₩667 | ₩667 | ₩616 | ₩637 | -4.62% | 6.4만 |
|---|
| 2026.05.22 | ₩643 | ₩716 | ₩638 | ₩654 | +1.67% | 5.3만 |
|---|
| 2026.05.21 | ₩563 | ₩699 | ₩563 | ₩667 | +18.57% | 52.7만 |
|---|
| 2026.05.20 | ₩596 | ₩623 | ₩596 | ₩623 | +4.49% | 2.7만 |
|---|
| 2026.05.19 | ₩567 | ₩616 | ₩567 | ₩596 | +5.20% | 3.3만 |
|---|
| 2026.05.18 | ₩603 | ₩677 | ₩583 | ₩616 | +2.22% | 1.9만 |
|---|
| 2026.05.15 | ₩602 | ₩675 | ₩567 | ₩603 | +0.22% | 6.1만 |
|---|
| 2026.05.14 | ₩563 | ₩697 | ₩563 | ₩602 | +6.90% | 14.6만 |
|---|
| 2026.05.13 | ₩615 | ₩627 | ₩563 | ₩576 | -6.32% | 7.6만 |
|---|
| 2026.05.12 | ₩576 | ₩603 | ₩556 | ₩595 | +3.26% | 10.7만 |
|---|
| 2026.05.11 | ₩576 | ₩634 | ₩576 | ₩590 | +2.33% | 6.2만 |
|---|
| 2026.05.08 | ₩630 | ₩630 | ₩603 | ₩616 | -2.13% | 6만 |
|---|
| 2026.05.07 | ₩630 | ₩658 | ₩604 | ₩646 | +2.55% | 8.2만 |
|---|
| 2026.05.06 | ₩637 | ₩779 | ₩637 | ₩683 | +7.37% | 9.4만 |
|---|
| 2026.05.05 | ₩697 | ₩698 | ₩657 | ₩670 | -3.85% | 3.6만 |
|---|
| 2026.05.04 | ₩710 | ₩750 | ₩655 | ₩710 | 0.00% | 7.6만 |
|---|
| 2026.05.01 | ₩752 | ₩777 | ₩752 | ₩777 | +3.39% | 1만 |
|---|
| 2026.04.30 | ₩710 | ₩792 | ₩704 | ₩792 | +11.51% | 5.4만 |
|---|
| 2026.04.29 | ₩777 | ₩777 | ₩750 | ₩764 | -1.72% | 2.8만 |
|---|
| 2026.04.28 | ₩764 | ₩795 | ₩671 | ₩781 | +2.28% | 9.1만 |
|---|
| 2026.04.27 | ₩815 | ₩829 | ₩779 | ₩803 | -1.48% | 8.9만 |
|---|
| 2026.04.24 | ₩804 | ₩839 | ₩804 | ₩820 | +2.00% | 7.9만 |
|---|
| 2026.04.23 | ₩824 | ₩844 | ₩804 | ₩839 | +1.79% | 18.4만 |
|---|
| 2026.04.22 | ₩804 | ₩844 | ₩804 | ₩819 | +1.83% | 12.8만 |
|---|
| 2026.04.21 | ₩804 | ₩938 | ₩804 | ₩825 | +2.67% | 16.8만 |
|---|
| 2026.04.20 | ₩804 | ₩850 | ₩804 | ₩827 | +2.83% | 14.8만 |
|---|
| 2026.04.17 | ₩804 | ₩872 | ₩804 | ₩844 | +5.00% | 7.1만 |
|---|
| 2026.04.16 | ₩863 | ₩871 | ₩846 | ₩871 | +0.93% | 3.6만 |
|---|
| 2026.04.15 | ₩835 | ₩884 | ₩835 | ₩880 | +5.46% | 13.3만 |
|---|
| 2026.04.14 | ₩817 | ₩911 | ₩817 | ₩907 | +10.98% | 41.4만 |
|---|
| 2026.04.13 | ₩643 | ₩1,005 | ₩604 | ₩825 | +28.33% | 832.7만 |
|---|
| 2026.04.10 | ₩697 | ₩698 | ₩659 | ₩697 | 0.00% | 4.3만 |
|---|
| 2026.04.09 | ₩712 | ₩734 | ₩697 | ₩722 | +1.51% | 6.6만 |
|---|
| 2026.04.08 | ₩736 | ₩762 | ₩669 | ₩736 | 0.00% | 3만 |
|---|
| 2026.04.07 | ₩670 | ₩766 | ₩670 | ₩710 | +6.00% | 10.6만 |
|---|
| 2026.04.06 | ₩682 | ₩730 | ₩667 | ₩720 | +5.50% | 5.3만 |
|---|
| 2026.04.02 | ₩549 | ₩697 | ₩549 | ₩697 | +26.83% | 35.5만 |
|---|
| 2026.04.01 | ₩527 | ₩662 | ₩527 | ₩630 | +19.59% | 33.5만 |
|---|
| 2026.03.31 | ₩520 | ₩578 | ₩497 | ₩525 | +1.03% | 33.3만 |
|---|
| 2026.03.30 | ₩490 | ₩784 | ₩489 | ₩549 | +12.02% | 2028.4만 |
|---|
| 2026.03.27 | ₩610 | ₩612 | ₩500 | ₩524 | -14.07% | 6.2만 |
|---|
| 2026.03.26 | ₩616 | ₩631 | ₩604 | ₩616 | 0.00% | 6.7천 |
|---|
| 2026.03.25 | ₩614 | ₩674 | ₩608 | ₩632 | +3.06% | 12.3만 |
|---|
| 2026.03.24 | ₩663 | ₩670 | ₩610 | ₩614 | -7.47% | 5.2만 |
|---|
| 2026.03.23 | ₩603 | ₩639 | ₩603 | ₩614 | +1.78% | 2.6만 |
|---|
| 2026.03.20 | ₩642 | ₩645 | ₩602 | ₩603 | -6.05% | 2.4만 |
|---|
| 2026.03.19 | ₩549 | ₩638 | ₩549 | ₩618 | +12.44% | 5.1만 |
|---|
| 2026.03.18 | ₩611 | ₩611 | ₩590 | ₩610 | -0.22% | 1.5만 |
|---|
| 2026.03.17 | ₩603 | ₩612 | ₩571 | ₩612 | +1.56% | 6.5만 |
|---|
| 2026.03.16 | ₩591 | ₩612 | ₩587 | ₩603 | +2.04% | 2.5만 |
|---|
| 2026.03.13 | ₩567 | ₩616 | ₩567 | ₩615 | +8.51% | 4.3만 |
|---|
| 2026.03.12 | ₩580 | ₩607 | ₩567 | ₩580 | 0.00% | 3.3만 |
|---|
| 2026.03.11 | ₩616 | ₩622 | ₩608 | ₩615 | -0.22% | 7만 |
|---|
| 2026.03.10 | ₩611 | ₩642 | ₩591 | ₩623 | +1.97% | 2.4만 |
|---|
| 2026.03.09 | ₩616 | ₩654 | ₩612 | ₩612 | -0.65% | 2.4만 |
|---|
| 2026.03.06 | ₩620 | ₩637 | ₩591 | ₩612 | -1.30% | 4.5만 |
|---|
| 2026.03.05 | ₩665 | ₩671 | ₩641 | ₩650 | -2.22% | 4만 |
|---|
| 2026.03.04 | ₩670 | ₩677 | ₩603 | ₩663 | -1.00% | 17만 |
|---|
| 2026.03.03 | ₩683 | ₩710 | ₩683 | ₩687 | +0.59% | 7.9만 |
|---|
| 2026.03.02 | ₩683 | ₩704 | ₩683 | ₩686 | +0.39% | 8만 |
|---|
| 2026.02.27 | ₩712 | ₩736 | ₩670 | ₩695 | -2.26% | 13.3만 |
|---|
| 2026.02.26 | ₩691 | ₩777 | ₩670 | ₩725 | +4.84% | 10.4만 |
|---|
| 2026.02.25 | ₩670 | ₩693 | ₩670 | ₩691 | +3.20% | 6.9만 |
|---|
| 2026.02.24 | ₩663 | ₩695 | ₩657 | ₩695 | +4.85% | 8.4만 |
|---|
| 2026.02.23 | ₩693 | ₩701 | ₩611 | ₩670 | -3.29% | 15.5만 |
|---|
| 2026.02.20 | ₩764 | ₩764 | ₩704 | ₩730 | -4.39% | 6.4만 |
|---|
| 2026.02.19 | ₩710 | ₩789 | ₩691 | ₩772 | +8.68% | 17.7만 |
|---|
| 2026.02.18 | ₩772 | ₩844 | ₩698 | ₩777 | +0.69% | 23.8만 |
|---|
| 2026.02.17 | ₩712 | ₩851 | ₩697 | ₩791 | +11.11% | 90.5만 |
|---|
| 2026.02.13 | ₩669 | ₩866 | ₩590 | ₩854 | +27.66% | 1185.6만 |
|---|
| 2026.02.12 | ₩578 | ₩925 | ₩540 | ₩724 | +25.29% | 6820.4만 |
|---|
| 2026.02.11 | ₩523 | ₩563 | ₩509 | ₩531 | +1.54% | 4.5만 |
|---|
| 2026.02.10 | ₩507 | ₩560 | ₩496 | ₩515 | +1.59% | 2.5만 |
|---|
| 2026.02.09 | ₩488 | ₩535 | ₩488 | ₩497 | +1.92% | 1.9만 |
|---|
| 2026.02.06 | ₩482 | ₩543 | ₩482 | ₩535 | +10.83% | 10만 |
|---|
| 2026.02.05 | ₩549 | ₩571 | ₩470 | ₩509 | -7.32% | 8.6만 |
|---|
| 2026.02.04 | ₩563 | ₩638 | ₩563 | ₩571 | +1.43% | 8.6만 |
|---|
| 2026.02.03 | ₩620 | ₩620 | ₩590 | ₩599 | -3.46% | 7만 |
|---|
| 2026.02.02 | ₩607 | ₩630 | ₩607 | ₩610 | +0.44% | 4.4만 |
|---|
| 2026.01.30 | ₩643 | ₩740 | ₩603 | ₩607 | -5.62% | 59.7만 |
|---|
| 2026.01.29 | ₩649 | ₩657 | ₩630 | ₩643 | -0.83% | 5.4만 |
|---|
| 2026.01.28 | ₩657 | ₩675 | ₩645 | ₩647 | -1.43% | 8.6만 |
|---|
| 2026.01.27 | ₩665 | ₩666 | ₩637 | ₩645 | -3.02% | 4.7만 |
|---|
| 2026.01.26 | ₩661 | ₩683 | ₩627 | ₩645 | -2.43% | 8만 |
|---|
| 2026.01.23 | ₩650 | ₩678 | ₩650 | ₩655 | +0.82% | 10.3만 |
|---|
| 2026.01.22 | ₩663 | ₩677 | ₩649 | ₩654 | -1.41% | 19.9만 |
|---|
| 2026.01.21 | ₩685 | ₩685 | ₩630 | ₩659 | -3.72% | 10.9만 |
|---|
| 2026.01.20 | ₩683 | ₩706 | ₩673 | ₩683 | 0.00% | 8.5만 |
|---|
| 2026.01.16 | ₩681 | ₩729 | ₩670 | ₩674 | -0.98% | 6.8만 |
|---|
| 2026.01.15 | ₩665 | ₩686 | ₩634 | ₩681 | +2.42% | 12.6만 |
|---|
| 2026.01.14 | ₩725 | ₩745 | ₩671 | ₩685 | -5.55% | 10.1만 |
|---|
| 2026.01.13 | ₩756 | ₩757 | ₩697 | ₩701 | -7.27% | 13.4만 |
|---|
| 2026.01.12 | ₩758 | ₩768 | ₩710 | ₩728 | -4.06% | 15.9만 |
|---|
| 2026.01.09 | ₩776 | ₩828 | ₩750 | ₩796 | +2.59% | 33.6만 |
|---|
| 2026.01.08 | ₩724 | ₩764 | ₩714 | ₩750 | +3.70% | 34.6만 |
|---|
| 2026.01.07 | ₩724 | ₩784 | ₩721 | ₩750 | +3.70% | 44.3만 |
|---|
| 2026.01.06 | ₩749 | ₩1,266 | ₩681 | ₩724 | -3.40% | 754.2만 |
|---|
| 2026.01.05 | ₩724 | ₩775 | ₩697 | ₩734 | +1.48% | 22.7만 |
|---|
| 2026.01.02 | ₩781 | ₩851 | ₩697 | ₩737 | -5.66% | 56.6만 |
|---|
| 2025.12.31 | ₩903 | ₩951 | ₩793 | ₩793 | -12.17% | 31.2만 |
|---|
| 2025.12.30 | ₩925 | ₩1,028 | ₩925 | ₩926 | +0.14% | 21.3만 |
|---|
| 2025.12.29 | ₩1,088 | ₩1,147 | ₩871 | ₩953 | -12.44% | 51.9만 |
|---|
| 2025.12.26 | ₩1,173 | ₩1,300 | ₩1,005 | ₩1,163 | -0.80% | 92.3만 |
|---|
| 2025.12.24 | ₩1,190 | ₩1,581 | ₩1,032 | ₩1,166 | -2.03% | 453.9만 |
|---|
| 2025.12.23 | ₩871 | ₩1,325 | ₩851 | ₩1,166 | +33.85% | 791.3만 |
|---|
| 2025.12.22 | ₩697 | ₩1,970 | ₩675 | ₩1,729 | +148.08% | 3.2억 |
|---|
| 2025.12.19 | ₩473 | ₩497 | ₩445 | ₩462 | -2.27% | 5.8만 |
|---|
| 2025.12.18 | ₩536 | ₩544 | ₩480 | ₩509 | -5.00% | 6.5만 |
|---|
| 2025.12.17 | ₩570 | ₩570 | ₩555 | ₩555 | -2.59% | 4.2만 |
|---|
| 2025.12.16 | ₩549 | ₩580 | ₩537 | ₩580 | +5.61% | 2.9만 |
|---|
| 2025.12.15 | ₩600 | ₩600 | ₩563 | ₩565 | -5.80% | 4.1만 |
|---|
| 2025.12.12 | ₩606 | ₩638 | ₩591 | ₩596 | -1.55% | 1.6만 |
|---|
| 2025.12.11 | ₩634 | ₩634 | ₩603 | ₩606 | -4.44% | 2.7만 |
|---|
| 2025.12.10 | ₩704 | ₩704 | ₩634 | ₩669 | -4.95% | 1.6만 |
|---|
| 2025.12.09 | ₩631 | ₩662 | ₩618 | ₩662 | +4.88% | 3만 |
|---|
| 2025.12.08 | ₩683 | ₩694 | ₩606 | ₩631 | -7.65% | 6.4만 |
|---|
| 2025.12.05 | ₩724 | ₩744 | ₩678 | ₩682 | -5.74% | 4.1만 |
|---|
| 2025.12.04 | ₩697 | ₩732 | ₩697 | ₩730 | +4.81% | 2.3만 |
|---|
| 2025.12.03 | ₩702 | ₩748 | ₩685 | ₩695 | -0.95% | 3.4만 |
|---|
| 2025.12.02 | ₩722 | ₩737 | ₩683 | ₩710 | -1.67% | 2만 |
|---|
| 2025.12.01 | ₩771 | ₩783 | ₩658 | ₩713 | -7.48% | 13만 |
|---|
| 2025.11.28 | ₩797 | ₩797 | ₩750 | ₩752 | -5.71% | 2.1만 |
|---|
| 2025.11.26 | ₩858 | ₩858 | ₩760 | ₩761 | -11.25% | 14.5만 |
|---|
| 2025.11.25 | ₩804 | ₩831 | ₩733 | ₩819 | +1.83% | 6.2만 |
|---|
| 2025.11.24 | ₩690 | ₩844 | ₩690 | ₩829 | +20.19% | 31.1만 |
|---|
| 2025.11.21 | ₩683 | ₩750 | ₩657 | ₩690 | +0.98% | 17.4만 |
|---|
| 2025.11.20 | ₩945 | ₩945 | ₩641 | ₩728 | -22.98% | 103.9만 |
|---|
| 2025.11.19 | ₩768 | ₩1,193 | ₩768 | ₩1,056 | +37.52% | 470.2만 |
|---|
| 2025.11.18 | ₩764 | ₩793 | ₩710 | ₩748 | -2.11% | 14.9만 |
|---|
| 2025.11.17 | ₩749 | ₩821 | ₩710 | ₩762 | +1.79% | 14.6만 |
|---|
| 2025.11.14 | ₩683 | ₩713 | ₩670 | ₩713 | +4.31% | 9.5천 |
|---|
| 2025.11.13 | ₩752 | ₩758 | ₩670 | ₩697 | -7.31% | 10.8만 |
|---|
| 2025.11.12 | ₩878 | ₩878 | ₩750 | ₩752 | -14.35% | 17.4만 |
|---|
| 2025.11.11 | ₩990 | ₩1,032 | ₩750 | ₩905 | -8.66% | 21.2만 |
|---|
| 2025.11.10 | ₩965 | ₩1,059 | ₩959 | ₩1,001 | +3.75% | 4만 |
|---|
| 2025.11.07 | ₩965 | ₩1,005 | ₩965 | ₩978 | +1.39% | 2.7만 |
|---|
| 2025.11.06 | ₩1,022 | ₩1,032 | ₩959 | ₩1,018 | -0.39% | 1.7만 |
|---|
| 2025.11.05 | ₩984 | ₩1,018 | ₩955 | ₩1,012 | +2.86% | 1.6만 |
|---|
| 2025.11.04 | ₩992 | ₩1,025 | ₩965 | ₩1,000 | +0.81% | 3.9만 |
|---|
| 2025.11.03 | ₩1,018 | ₩1,059 | ₩1,013 | ₩1,039 | +1.97% | 2.8만 |
|---|
| 2025.10.31 | ₩1,092 | ₩1,099 | ₩1,005 | ₩1,085 | -0.61% | 5.7만 |
|---|
| 2025.10.30 | ₩1,036 | ₩1,179 | ₩992 | ₩1,126 | +8.67% | 41만 |
|---|
| 2025.10.29 | ₩1,380 | ₩1,447 | ₩1,367 | ₩1,367 | -0.97% | 350.2만 |
|---|
| 2025.10.28 | ₩1,394 | ₩1,441 | ₩1,340 | ₩1,380 | -0.96% | 5.2만 |
|---|
| 2025.10.27 | ₩1,487 | ₩1,487 | ₩1,380 | ₩1,380 | -7.21% | 3.6만 |
|---|
| 2025.10.24 | ₩1,447 | ₩1,474 | ₩1,394 | ₩1,407 | -2.78% | 2.4만 |
|---|
| 2025.10.23 | ₩1,461 | ₩1,467 | ₩1,380 | ₩1,407 | -3.67% | 3.2만 |
|---|
| 2025.10.22 | ₩1,621 | ₩1,662 | ₩1,332 | ₩1,355 | -16.45% | 12.6만 |
|---|
| 2025.10.21 | ₩1,729 | ₩1,729 | ₩1,621 | ₩1,621 | -6.20% | 4만 |
|---|
| 2025.10.20 | ₩1,675 | ₩1,796 | ₩1,675 | ₩1,742 | +4.00% | 5.7만 |
|---|
| 2025.10.17 | ₩1,749 | ₩1,836 | ₩1,695 | ₩1,729 | -1.15% | 8.4만 |
|---|
| 2025.10.16 | ₩1,741 | ₩2,010 | ₩1,642 | ₩1,702 | -2.23% | 39.5만 |
|---|
| 2025.10.15 | ₩1,648 | ₩1,662 | ₩1,516 | ₩1,541 | -6.50% | 6.2만 |
|---|
| 2025.10.14 | ₩1,635 | ₩1,675 | ₩1,595 | ₩1,595 | -2.46% | 4.4만 |
|---|
| 2025.10.13 | ₩1,581 | ₩1,755 | ₩1,474 | ₩1,682 | +6.36% | 4.9만 |
|---|
| 2025.10.10 | ₩1,755 | ₩1,809 | ₩1,635 | ₩1,635 | -6.87% | 8.7만 |
|---|