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 | ₩449 | ₩454 | ₩394 | ₩426 | -5.06% | 108만 |
| 2026.10.08 | ₩439 | ₩611 | ₩388 | ₩447 | +1.82% | 2837.4만 |
| 2026.10.07 | ₩435 | ₩454 | ₩407 | ₩430 | -1.23% | 65.4만 |
| 2026.10.06 | ₩447 | ₩463 | ₩400 | ₩423 | -5.37% | 32.9만 |
| 2026.10.05 | ₩461 | ₩485 | ₩435 | ₩449 | -2.61% | 63.6만 |
| 2026.10.02 | ₩481 | ₩530 | ₩467 | ₩518 | +7.78% | 1672.8만 |
| 2026.10.01 | ₩682 | ₩760 | ₩481 | ₩534 | -21.72% | 1428.9만 |
| 2026.09.30 | ₩534 | ₩541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩534 |
| 0.00% |
| 4.2만 |
| 2026.09.29 | ₩545 | ₩549 | ₩522 | ₩547 | +0.49% | 2.4만 |
|---|
| 2026.09.28 | ₩550 | ₩567 | ₩534 | ₩565 | +2.67% | 1.7만 |
|---|
| 2026.09.25 | ₩522 | ₩575 | ₩522 | ₩574 | +9.97% | 3.6만 |
|---|
| 2026.09.24 | ₩547 | ₩557 | ₩507 | ₩522 | -4.63% | 8.6만 |
|---|
| 2026.09.23 | ₩534 | ₩561 | ₩509 | ₩530 | -0.75% | 7만 |
|---|
| 2026.09.22 | ₩543 | ₩547 | ₩519 | ₩525 | -3.44% | 3.2만 |
|---|
| 2026.09.21 | ₩583 | ₩587 | ₩534 | ₩547 | -6.18% | 9.4만 |
|---|
| 2026.09.18 | ₩561 | ₩585 | ₩534 | ₩567 | +1.19% | 8.6만 |
|---|
| 2026.09.17 | ₩537 | ₩627 | ₩521 | ₩561 | +4.48% | 42.1만 |
|---|
| 2026.09.16 | ₩561 | ₩802 | ₩491 | ₩503 | -10.24% | 589.8만 |
|---|
| 2026.09.15 | ₩623 | ₩629 | ₩549 | ₩549 | -11.99% | 10만 |
|---|
| 2026.09.14 | ₩621 | ₩627 | ₩619 | ₩622 | +0.22% | 8.6천 |
|---|
| 2026.09.11 | ₩645 | ₩655 | ₩621 | ₩629 | -2.48% | 9.2천 |
|---|
| 2026.09.10 | ₩642 | ₩666 | ₩627 | ₩631 | -1.66% | 5.1만 |
|---|
| 2026.09.09 | ₩647 | ₩666 | ₩647 | ₩657 | +1.44% | 1.1만 |
|---|
| 2026.09.08 | ₩694 | ₩694 | ₩641 | ₩666 | -4.04% | 2.8만 |
|---|
| 2026.09.04 | ₩646 | ₩678 | ₩629 | ₩638 | -1.24% | 8.1만 |
|---|
| 2026.09.03 | ₩641 | ₩713 | ₩615 | ₩673 | +5.00% | 29.1만 |
|---|
| 2026.09.02 | ₩654 | ₩682 | ₩627 | ₩649 | -0.82% | 3.1만 |
|---|
| 2026.09.01 | ₩629 | ₩641 | ₩629 | ₩635 | +1.06% | 1.5만 |
|---|
| 2026.08.31 | ₩657 | ₩667 | ₩630 | ₩653 | -0.61% | 8.8만 |
|---|
| 2026.08.28 | ₩635 | ₩708 | ₩635 | ₩701 | +10.29% | 4만 |
|---|
| 2026.08.27 | ₩674 | ₩674 | ₩641 | ₩655 | -2.77% | 10.8만 |
|---|
| 2026.08.26 | ₩689 | ₩700 | ₩674 | ₩683 | -0.78% | 3.5만 |
|---|
| 2026.08.25 | ₩710 | ₩712 | ₩675 | ₩682 | -3.95% | 2.8만 |
|---|
| 2026.08.24 | ₩679 | ₩713 | ₩649 | ₩712 | +4.72% | 10만 |
|---|
| 2026.08.21 | ₩708 | ₩709 | ₩665 | ₩689 | -2.64% | 18.5만 |
|---|
| 2026.08.20 | ₩667 | ₩704 | ₩667 | ₩701 | +5.00% | 11.4만 |
|---|
| 2026.08.19 | ₩698 | ₩704 | ₩671 | ₩675 | -3.25% | 9.8만 |
|---|
| 2026.08.18 | ₩762 | ₩821 | ₩683 | ₩726 | -4.73% | 36.2만 |
|---|
| 2026.08.17 | ₩650 | ₩841 | ₩650 | ₩765 | +17.66% | 127.8만 |
|---|
| 2026.08.14 | ₩712 | ₩774 | ₩682 | ₩686 | -3.56% | 36.9만 |
|---|
| 2026.08.13 | ₩646 | ₩774 | ₩646 | ₩774 | +19.83% | 226.5만 |
|---|
| 2026.08.12 | ₩694 | ₩999 | ₩643 | ₩724 | +4.23% | 3722.7만 |
|---|
| 2026.08.11 | ₩641 | ₩981 | ₩601 | ₩647 | +1.04% | 1141.1만 |
|---|
| 2026.08.10 | ₩577 | ₩642 | ₩575 | ₩642 | +11.34% | 6.9천 |
|---|
| 2026.08.07 | ₩654 | ₩654 | ₩575 | ₩617 | -5.71% | 3.7천 |
|---|
| 2026.08.06 | ₩681 | ₩681 | ₩627 | ₩631 | -7.25% | 2.2만 |
|---|
| 2026.08.05 | ₩641 | ₩694 | ₩641 | ₩642 | +0.21% | 7천 |
|---|
| 2026.08.04 | ₩622 | ₩639 | ₩574 | ₩639 | +2.79% | 1.9만 |
|---|
| 2026.08.03 | ₩635 | ₩669 | ₩605 | ₩641 | +0.84% | 5.8만 |
|---|
| 2026.07.31 | ₩663 | ₩663 | ₩574 | ₩631 | -4.83% | 8.5만 |
|---|
| 2026.07.30 | ₩601 | ₩630 | ₩574 | ₩609 | +1.33% | 3.9만 |
|---|
| 2026.07.29 | ₩562 | ₩658 | ₩562 | ₩590 | +4.99% | 3.5만 |
|---|
| 2026.07.28 | ₩611 | ₩611 | ₩561 | ₩562 | -8.08% | 1.3만 |
|---|
| 2026.07.27 | ₩561 | ₩610 | ₩554 | ₩601 | +7.14% | 3.7만 |
|---|
| 2026.07.24 | ₩708 | ₩708 | ₩614 | ₩666 | -5.85% | 4.8만 |
|---|
| 2026.07.23 | ₩695 | ₩695 | ₩673 | ₩683 | -1.73% | 9.5천 |
|---|
| 2026.07.22 | ₩681 | ₩721 | ₩667 | ₩709 | +4.12% | 1.9만 |
|---|
| 2026.07.21 | ₩694 | ₩725 | ₩647 | ₩725 | +4.42% | 2.9만 |
|---|
| 2026.07.20 | ₩705 | ₩708 | ₩669 | ₩708 | +0.38% | 11.3만 |
|---|
| 2026.07.17 | ₩745 | ₩761 | ₩708 | ₩761 | +2.15% | 1.6만 |
|---|
| 2026.07.16 | ₩730 | ₩770 | ₩730 | ₩770 | +5.48% | 3.7만 |
|---|
| 2026.07.15 | ₩736 | ₩773 | ₩708 | ₩770 | +4.72% | 3.6만 |
|---|
| 2026.07.14 | ₩712 | ₩760 | ₩704 | ₩760 | +6.75% | 2.1만 |
|---|
| 2026.07.13 | ₩661 | ₩768 | ₩645 | ₩768 | +16.16% | 4.3만 |
|---|
| 2026.07.10 | ₩690 | ₩768 | ₩690 | ₩768 | +11.22% | 6.5만 |
|---|
| 2026.07.09 | ₩637 | ₩734 | ₩637 | ₩734 | +15.30% | 8.7만 |
|---|
| 2026.07.08 | ₩615 | ₩690 | ₩615 | ₩690 | +12.15% | 2.7만 |
|---|
| 2026.07.07 | ₩669 | ₩687 | ₩661 | ₩681 | +1.80% | 6.5만 |
|---|
| 2026.07.06 | ₩627 | ₩694 | ₩626 | ₩689 | +9.79% | 23.9만 |
|---|
| 2026.07.02 | ₩638 | ₩647 | ₩606 | ₩647 | +1.46% | 26.9만 |
|---|
| 2026.07.01 | ₩585 | ₩681 | ₩547 | ₩647 | +10.73% | 65.5만 |
|---|
| 2026.06.30 | ₩494 | ₩626 | ₩434 | ₩601 | +21.62% | 1616.9만 |
|---|
| 2026.06.29 | ₩547 | ₩547 | ₩509 | ₩511 | -6.59% | 13.2만 |
|---|
| 2026.06.26 | ₩549 | ₩567 | ₩535 | ₩541 | -1.46% | 7.5만 |
|---|
| 2026.06.25 | ₩578 | ₩599 | ₩547 | ₩549 | -5.08% | 7.1만 |
|---|
| 2026.06.24 | ₩597 | ₩642 | ₩589 | ₩603 | +1.12% | 13.9만 |
|---|
| 2026.06.23 | ₩593 | ₩619 | ₩569 | ₩582 | -1.80% | 5.4만 |
|---|
| 2026.06.22 | ₩649 | ₩649 | ₩579 | ₩597 | -8.02% | 7.6만 |
|---|
| 2026.06.18 | ₩594 | ₩653 | ₩567 | ₩609 | +2.47% | 7.5만 |
|---|
| 2026.06.17 | ₩649 | ₩734 | ₩574 | ₩594 | -8.44% | 28.2만 |
|---|
| 2026.06.16 | ₩700 | ₩772 | ₩618 | ₩675 | -3.44% | 41.3만 |
|---|
| 2026.06.15 | ₩705 | ₩734 | ₩694 | ₩734 | +4.17% | 17.4만 |
|---|
| 2026.06.12 | ₩798 | ₩868 | ₩685 | ₩754 | -5.52% | 57.3만 |
|---|
| 2026.06.11 | ₩786 | ₩961 | ₩695 | ₩800 | +1.70% | 201.4만 |
|---|
| 2026.06.10 | ₩786 | ₩1,375 | ₩754 | ₩1,175 | +49.41% | 3460.3만 |
|---|
| 2026.06.09 | ₩623 | ₩864 | ₩554 | ₩678 | +8.78% | 3040.4만 |
|---|
| 2026.06.08 | ₩535 | ₩801 | ₩454 | ₩530 | -1.00% | 700.9만 |
|---|
| 2026.06.05 | ₩587 | ₩868 | ₩499 | ₩599 | +2.05% | 1299만 |
|---|
| 2026.06.04 | ₩519 | ₩595 | ₩519 | ₩574 | +10.54% | 30.6만 |
|---|
| 2026.06.03 | ₩561 | ₩574 | ₩495 | ₩509 | -9.29% | 16.2만 |
|---|
| 2026.06.02 | ₩593 | ₩606 | ₩509 | ₩561 | -5.41% | 23만 |
|---|
| 2026.06.01 | ₩681 | ₩708 | ₩534 | ₩601 | -11.76% | 30.6만 |
|---|
| 2026.05.29 | ₩623 | ₩694 | ₩623 | ₩667 | +7.07% | 5.1만 |
|---|
| 2026.05.28 | ₩615 | ₩647 | ₩614 | ₩622 | +1.08% | 1.8만 |
|---|
| 2026.05.27 | ₩654 | ₩654 | ₩621 | ₩654 | 0.00% | 3.6천 |
|---|
| 2026.05.26 | ₩665 | ₩665 | ₩614 | ₩634 | -4.62% | 6.4만 |
|---|
| 2026.05.22 | ₩641 | ₩713 | ₩635 | ₩651 | +1.67% | 5.3만 |
|---|
| 2026.05.21 | ₩561 | ₩697 | ₩561 | ₩665 | +18.57% | 52.7만 |
|---|
| 2026.05.20 | ₩594 | ₩621 | ₩594 | ₩621 | +4.49% | 2.7만 |
|---|
| 2026.05.19 | ₩565 | ₩614 | ₩565 | ₩594 | +5.20% | 3.3만 |
|---|
| 2026.05.18 | ₩601 | ₩674 | ₩581 | ₩614 | +2.22% | 1.9만 |
|---|
| 2026.05.15 | ₩599 | ₩673 | ₩565 | ₩601 | +0.22% | 6.1만 |
|---|
| 2026.05.14 | ₩561 | ₩694 | ₩561 | ₩599 | +6.90% | 14.6만 |
|---|
| 2026.05.13 | ₩613 | ₩625 | ₩561 | ₩574 | -6.32% | 7.6만 |
|---|
| 2026.05.12 | ₩574 | ₩601 | ₩554 | ₩593 | +3.26% | 10.7만 |
|---|
| 2026.05.11 | ₩574 | ₩631 | ₩574 | ₩587 | +2.33% | 6.2만 |
|---|
| 2026.05.08 | ₩627 | ₩627 | ₩601 | ₩614 | -2.13% | 6만 |
|---|
| 2026.05.07 | ₩627 | ₩655 | ₩602 | ₩643 | +2.55% | 8.2만 |
|---|
| 2026.05.06 | ₩634 | ₩776 | ₩634 | ₩681 | +7.37% | 9.4만 |
|---|
| 2026.05.05 | ₩694 | ₩695 | ₩654 | ₩667 | -3.85% | 3.6만 |
|---|
| 2026.05.04 | ₩708 | ₩748 | ₩653 | ₩708 | 0.00% | 7.6만 |
|---|
| 2026.05.01 | ₩749 | ₩774 | ₩749 | ₩774 | +3.39% | 1만 |
|---|
| 2026.04.30 | ₩708 | ₩789 | ₩701 | ₩789 | +11.51% | 5.4만 |
|---|
| 2026.04.29 | ₩774 | ₩774 | ₩748 | ₩761 | -1.72% | 2.8만 |
|---|
| 2026.04.28 | ₩761 | ₩792 | ₩669 | ₩778 | +2.28% | 9.1만 |
|---|
| 2026.04.27 | ₩812 | ₩826 | ₩776 | ₩800 | -1.48% | 8.9만 |
|---|
| 2026.04.24 | ₩801 | ₩836 | ₩801 | ₩817 | +2.00% | 7.9만 |
|---|
| 2026.04.23 | ₩821 | ₩841 | ₩801 | ₩836 | +1.79% | 18.4만 |
|---|
| 2026.04.22 | ₩801 | ₩841 | ₩801 | ₩816 | +1.83% | 12.8만 |
|---|
| 2026.04.21 | ₩801 | ₩934 | ₩801 | ₩822 | +2.67% | 16.8만 |
|---|
| 2026.04.20 | ₩801 | ₩846 | ₩801 | ₩824 | +2.83% | 14.8만 |
|---|
| 2026.04.17 | ₩801 | ₩869 | ₩801 | ₩841 | +5.00% | 7.1만 |
|---|
| 2026.04.16 | ₩860 | ₩868 | ₩842 | ₩868 | +0.93% | 3.6만 |
|---|
| 2026.04.15 | ₩832 | ₩881 | ₩832 | ₩877 | +5.46% | 13.3만 |
|---|
| 2026.04.14 | ₩814 | ₩908 | ₩814 | ₩904 | +10.98% | 41.4만 |
|---|
| 2026.04.13 | ₩641 | ₩1,001 | ₩602 | ₩822 | +28.33% | 832.7만 |
|---|
| 2026.04.10 | ₩694 | ₩695 | ₩657 | ₩694 | 0.00% | 4.3만 |
|---|
| 2026.04.09 | ₩709 | ₩732 | ₩694 | ₩720 | +1.51% | 6.6만 |
|---|
| 2026.04.08 | ₩733 | ₩760 | ₩666 | ₩733 | 0.00% | 3만 |
|---|
| 2026.04.07 | ₩667 | ₩764 | ₩667 | ₩708 | +6.00% | 10.6만 |
|---|
| 2026.04.06 | ₩679 | ₩728 | ₩665 | ₩717 | +5.50% | 5.3만 |
|---|
| 2026.04.02 | ₩547 | ₩694 | ₩547 | ₩694 | +26.83% | 35.5만 |
|---|
| 2026.04.01 | ₩525 | ₩659 | ₩525 | ₩627 | +19.59% | 33.5만 |
|---|
| 2026.03.31 | ₩518 | ₩575 | ₩495 | ₩523 | +1.03% | 33.3만 |
|---|
| 2026.03.30 | ₩489 | ₩781 | ₩487 | ₩547 | +12.02% | 2028.4만 |
|---|
| 2026.03.27 | ₩607 | ₩610 | ₩498 | ₩522 | -14.07% | 6.2만 |
|---|
| 2026.03.26 | ₩614 | ₩629 | ₩602 | ₩614 | 0.00% | 6.7천 |
|---|
| 2026.03.25 | ₩611 | ₩671 | ₩606 | ₩630 | +3.06% | 12.3만 |
|---|
| 2026.03.24 | ₩661 | ₩667 | ₩607 | ₩611 | -7.47% | 5.2만 |
|---|
| 2026.03.23 | ₩601 | ₩637 | ₩601 | ₩611 | +1.78% | 2.6만 |
|---|
| 2026.03.20 | ₩639 | ₩642 | ₩599 | ₩601 | -6.05% | 2.4만 |
|---|
| 2026.03.19 | ₩547 | ₩635 | ₩547 | ₩615 | +12.44% | 5.1만 |
|---|
| 2026.03.18 | ₩609 | ₩609 | ₩587 | ₩607 | -0.22% | 1.5만 |
|---|
| 2026.03.17 | ₩601 | ₩610 | ₩569 | ₩610 | +1.56% | 6.5만 |
|---|
| 2026.03.16 | ₩589 | ₩610 | ₩585 | ₩601 | +2.04% | 2.5만 |
|---|
| 2026.03.13 | ₩565 | ₩614 | ₩565 | ₩613 | +8.51% | 4.3만 |
|---|
| 2026.03.12 | ₩578 | ₩605 | ₩565 | ₩578 | 0.00% | 3.3만 |
|---|
| 2026.03.11 | ₩614 | ₩619 | ₩606 | ₩613 | -0.22% | 7만 |
|---|
| 2026.03.10 | ₩609 | ₩639 | ₩589 | ₩621 | +1.97% | 2.4만 |
|---|
| 2026.03.09 | ₩614 | ₩651 | ₩610 | ₩610 | -0.65% | 2.4만 |
|---|
| 2026.03.06 | ₩618 | ₩634 | ₩589 | ₩610 | -1.30% | 4.5만 |
|---|
| 2026.03.05 | ₩662 | ₩669 | ₩638 | ₩647 | -2.22% | 4만 |
|---|
| 2026.03.04 | ₩667 | ₩674 | ₩601 | ₩661 | -1.00% | 17만 |
|---|
| 2026.03.03 | ₩681 | ₩708 | ₩681 | ₩685 | +0.59% | 7.9만 |
|---|
| 2026.03.02 | ₩681 | ₩701 | ₩681 | ₩683 | +0.39% | 8만 |
|---|
| 2026.02.27 | ₩709 | ₩733 | ₩667 | ₩693 | -2.26% | 13.3만 |
|---|
| 2026.02.26 | ₩689 | ₩774 | ₩667 | ₩722 | +4.84% | 10.4만 |
|---|
| 2026.02.25 | ₩667 | ₩690 | ₩667 | ₩689 | +3.20% | 6.9만 |
|---|
| 2026.02.24 | ₩661 | ₩693 | ₩654 | ₩693 | +4.85% | 8.4만 |
|---|
| 2026.02.23 | ₩690 | ₩698 | ₩609 | ₩667 | -3.29% | 15.5만 |
|---|
| 2026.02.20 | ₩761 | ₩761 | ₩701 | ₩728 | -4.39% | 6.4만 |
|---|
| 2026.02.19 | ₩708 | ₩786 | ₩689 | ₩769 | +8.68% | 17.7만 |
|---|
| 2026.02.18 | ₩769 | ₩841 | ₩695 | ₩774 | +0.69% | 23.8만 |
|---|
| 2026.02.17 | ₩709 | ₩848 | ₩694 | ₩788 | +11.11% | 90.5만 |
|---|
| 2026.02.13 | ₩666 | ₩862 | ₩587 | ₩850 | +27.66% | 1185.6만 |
|---|
| 2026.02.12 | ₩575 | ₩921 | ₩538 | ₩721 | +25.29% | 6820.4만 |
|---|
| 2026.02.11 | ₩521 | ₩561 | ₩507 | ₩529 | +1.54% | 4.5만 |
|---|
| 2026.02.10 | ₩505 | ₩558 | ₩494 | ₩513 | +1.59% | 2.5만 |
|---|
| 2026.02.09 | ₩486 | ₩533 | ₩486 | ₩495 | +1.92% | 1.9만 |
|---|
| 2026.02.06 | ₩481 | ₩541 | ₩481 | ₩533 | +10.83% | 10만 |
|---|
| 2026.02.05 | ₩547 | ₩569 | ₩469 | ₩507 | -7.32% | 8.6만 |
|---|
| 2026.02.04 | ₩561 | ₩635 | ₩561 | ₩569 | +1.43% | 8.6만 |
|---|
| 2026.02.03 | ₩618 | ₩618 | ₩587 | ₩597 | -3.46% | 7만 |
|---|
| 2026.02.02 | ₩605 | ₩627 | ₩605 | ₩607 | +0.44% | 4.4만 |
|---|
| 2026.01.30 | ₩641 | ₩737 | ₩601 | ₩605 | -5.62% | 59.7만 |
|---|
| 2026.01.29 | ₩646 | ₩654 | ₩627 | ₩641 | -0.83% | 5.4만 |
|---|
| 2026.01.28 | ₩654 | ₩673 | ₩642 | ₩645 | -1.43% | 8.6만 |
|---|
| 2026.01.27 | ₩662 | ₩663 | ₩634 | ₩642 | -3.02% | 4.7만 |
|---|
| 2026.01.26 | ₩658 | ₩681 | ₩625 | ₩642 | -2.43% | 8만 |
|---|
| 2026.01.23 | ₩647 | ₩675 | ₩647 | ₩653 | +0.82% | 10.3만 |
|---|
| 2026.01.22 | ₩661 | ₩674 | ₩646 | ₩651 | -1.41% | 19.9만 |
|---|
| 2026.01.21 | ₩682 | ₩682 | ₩627 | ₩657 | -3.72% | 10.9만 |
|---|
| 2026.01.20 | ₩681 | ₩704 | ₩670 | ₩681 | 0.00% | 8.5만 |
|---|
| 2026.01.16 | ₩678 | ₩726 | ₩667 | ₩671 | -0.98% | 6.8만 |
|---|
| 2026.01.15 | ₩662 | ₩683 | ₩631 | ₩678 | +2.42% | 12.6만 |
|---|
| 2026.01.14 | ₩722 | ₩742 | ₩669 | ₩682 | -5.55% | 10.1만 |
|---|
| 2026.01.13 | ₩753 | ₩754 | ₩694 | ₩698 | -7.27% | 13.4만 |
|---|
| 2026.01.12 | ₩756 | ₩765 | ₩708 | ₩725 | -4.06% | 15.9만 |
|---|
| 2026.01.09 | ₩773 | ₩825 | ₩748 | ₩793 | +2.59% | 33.6만 |
|---|
| 2026.01.08 | ₩721 | ₩761 | ₩712 | ₩748 | +3.70% | 34.6만 |
|---|
| 2026.01.07 | ₩721 | ₩781 | ₩718 | ₩748 | +3.70% | 44.3만 |
|---|
| 2026.01.06 | ₩746 | ₩1,262 | ₩678 | ₩721 | -3.40% | 754.2만 |
|---|
| 2026.01.05 | ₩721 | ₩772 | ₩694 | ₩732 | +1.48% | 22.7만 |
|---|
| 2026.01.02 | ₩778 | ₩848 | ₩694 | ₩734 | -5.66% | 56.6만 |
|---|
| 2025.12.31 | ₩900 | ₩948 | ₩790 | ₩790 | -12.17% | 31.2만 |
|---|
| 2025.12.30 | ₩921 | ₩1,024 | ₩921 | ₩922 | +0.14% | 21.3만 |
|---|
| 2025.12.29 | ₩1,084 | ₩1,143 | ₩868 | ₩949 | -12.44% | 51.9만 |
|---|
| 2025.12.26 | ₩1,168 | ₩1,295 | ₩1,001 | ₩1,159 | -0.80% | 92.3만 |
|---|
| 2025.12.24 | ₩1,185 | ₩1,575 | ₩1,028 | ₩1,161 | -2.03% | 453.9만 |
|---|
| 2025.12.23 | ₩868 | ₩1,320 | ₩848 | ₩1,161 | +33.85% | 791.3만 |
|---|
| 2025.12.22 | ₩694 | ₩1,962 | ₩673 | ₩1,722 | +148.08% | 3.2억 |
|---|
| 2025.12.19 | ₩471 | ₩495 | ₩443 | ₩461 | -2.27% | 5.8만 |
|---|
| 2025.12.18 | ₩534 | ₩542 | ₩478 | ₩507 | -5.00% | 6.5만 |
|---|
| 2025.12.17 | ₩567 | ₩567 | ₩553 | ₩553 | -2.59% | 4.2만 |
|---|
| 2025.12.16 | ₩547 | ₩578 | ₩535 | ₩578 | +5.61% | 2.9만 |
|---|
| 2025.12.15 | ₩598 | ₩598 | ₩561 | ₩563 | -5.80% | 4.1만 |
|---|
| 2025.12.12 | ₩603 | ₩635 | ₩589 | ₩594 | -1.55% | 1.6만 |
|---|
| 2025.12.11 | ₩631 | ₩631 | ₩601 | ₩603 | -4.44% | 2.7만 |
|---|
| 2025.12.10 | ₩701 | ₩701 | ₩631 | ₩666 | -4.95% | 1.6만 |
|---|
| 2025.12.09 | ₩629 | ₩659 | ₩615 | ₩659 | +4.88% | 3만 |
|---|
| 2025.12.08 | ₩681 | ₩691 | ₩603 | ₩629 | -7.65% | 6.4만 |
|---|
| 2025.12.05 | ₩721 | ₩741 | ₩675 | ₩679 | -5.74% | 4.1만 |
|---|
| 2025.12.04 | ₩694 | ₩729 | ₩694 | ₩728 | +4.81% | 2.3만 |
|---|
| 2025.12.03 | ₩700 | ₩745 | ₩682 | ₩693 | -0.95% | 3.4만 |
|---|
| 2025.12.02 | ₩720 | ₩734 | ₩681 | ₩708 | -1.67% | 2만 |
|---|
| 2025.12.01 | ₩768 | ₩780 | ₩655 | ₩710 | -7.48% | 13만 |
|---|
| 2025.11.28 | ₩794 | ₩794 | ₩748 | ₩749 | -5.71% | 2.1만 |
|---|
| 2025.11.26 | ₩854 | ₩854 | ₩757 | ₩758 | -11.25% | 14.5만 |
|---|
| 2025.11.25 | ₩801 | ₩828 | ₩730 | ₩816 | +1.83% | 6.2만 |
|---|
| 2025.11.24 | ₩687 | ₩841 | ₩687 | ₩826 | +20.19% | 31.1만 |
|---|
| 2025.11.21 | ₩681 | ₩748 | ₩654 | ₩687 | +0.98% | 17.4만 |
|---|
| 2025.11.20 | ₩941 | ₩941 | ₩638 | ₩725 | -22.98% | 103.9만 |
|---|
| 2025.11.19 | ₩765 | ₩1,188 | ₩765 | ₩1,052 | +37.52% | 470.2만 |
|---|
| 2025.11.18 | ₩761 | ₩790 | ₩708 | ₩745 | -2.11% | 14.9만 |
|---|
| 2025.11.17 | ₩746 | ₩818 | ₩708 | ₩760 | +1.79% | 14.6만 |
|---|
| 2025.11.14 | ₩681 | ₩710 | ₩667 | ₩710 | +4.31% | 9.5천 |
|---|
| 2025.11.13 | ₩749 | ₩756 | ₩667 | ₩694 | -7.31% | 10.8만 |
|---|
| 2025.11.12 | ₩874 | ₩874 | ₩748 | ₩749 | -14.35% | 17.4만 |
|---|
| 2025.11.11 | ₩987 | ₩1,028 | ₩748 | ₩901 | -8.66% | 21.2만 |
|---|
| 2025.11.10 | ₩961 | ₩1,055 | ₩956 | ₩997 | +3.75% | 4만 |
|---|
| 2025.11.07 | ₩961 | ₩1,001 | ₩961 | ₩974 | +1.39% | 2.7만 |
|---|
| 2025.11.06 | ₩1,019 | ₩1,028 | ₩956 | ₩1,015 | -0.39% | 1.7만 |
|---|
| 2025.11.05 | ₩980 | ₩1,015 | ₩952 | ₩1,008 | +2.86% | 1.6만 |
|---|
| 2025.11.04 | ₩988 | ₩1,021 | ₩961 | ₩996 | +0.81% | 3.9만 |
|---|
| 2025.11.03 | ₩1,015 | ₩1,055 | ₩1,009 | ₩1,035 | +1.97% | 2.8만 |
|---|
| 2025.10.31 | ₩1,088 | ₩1,095 | ₩1,001 | ₩1,081 | -0.61% | 5.7만 |
|---|
| 2025.10.30 | ₩1,032 | ₩1,175 | ₩988 | ₩1,121 | +8.67% | 41만 |
|---|
| 2025.10.29 | ₩1,375 | ₩1,442 | ₩1,362 | ₩1,362 | -0.97% | 350.2만 |
|---|
| 2025.10.28 | ₩1,388 | ₩1,435 | ₩1,335 | ₩1,375 | -0.96% | 5.2만 |
|---|
| 2025.10.27 | ₩1,482 | ₩1,482 | ₩1,375 | ₩1,375 | -7.21% | 3.6만 |
|---|
| 2025.10.24 | ₩1,442 | ₩1,468 | ₩1,388 | ₩1,402 | -2.78% | 2.4만 |
|---|
| 2025.10.23 | ₩1,455 | ₩1,462 | ₩1,375 | ₩1,402 | -3.67% | 3.2만 |
|---|
| 2025.10.22 | ₩1,615 | ₩1,655 | ₩1,327 | ₩1,350 | -16.45% | 12.6만 |
|---|
| 2025.10.21 | ₩1,722 | ₩1,722 | ₩1,615 | ₩1,615 | -6.20% | 4만 |
|---|
| 2025.10.20 | ₩1,669 | ₩1,789 | ₩1,669 | ₩1,735 | +4.00% | 5.7만 |
|---|
| 2025.10.17 | ₩1,742 | ₩1,829 | ₩1,689 | ₩1,722 | -1.15% | 8.4만 |
|---|
| 2025.10.16 | ₩1,734 | ₩2,002 | ₩1,635 | ₩1,695 | -2.23% | 39.5만 |
|---|
| 2025.10.15 | ₩1,642 | ₩1,655 | ₩1,510 | ₩1,535 | -6.50% | 6.2만 |
|---|
| 2025.10.14 | ₩1,629 | ₩1,669 | ₩1,589 | ₩1,589 | -2.46% | 4.4만 |
|---|
| 2025.10.13 | ₩1,575 | ₩1,749 | ₩1,468 | ₩1,675 | +6.36% | 4.9만 |
|---|
| 2025.10.10 | ₩1,749 | ₩1,802 | ₩1,629 | ₩1,629 | -6.87% | 8.7만 |
|---|