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 | ₩440 | ₩612 | ₩389 | ₩448 | +1.82% | 2837.4만 |
| 2026.10.07 | ₩436 | ₩454 | ₩408 | ₩430 | -1.23% | 65.4만 |
| 2026.10.06 | ₩448 | ₩464 | ₩401 | ₩424 | -5.37% | 32.9만 |
| 2026.10.05 | ₩461 | ₩485 | ₩436 | ₩449 | -2.61% | 63.6만 |
| 2026.10.02 | ₩481 | ₩531 | ₩468 | ₩519 | +7.78% | 1672.8만 |
| 2026.10.01 | ₩683 | ₩760 | ₩481 | ₩535 | -21.72% | 1428.9만 |
| 2026.09.30 | ₩535 | ₩541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩535 |
| 0.00% |
| 4.2만 |
| 2026.09.29 | ₩545 | ₩549 | ₩523 | ₩548 | +0.49% | 2.4만 |
|---|
| 2026.09.28 | ₩551 | ₩568 | ₩535 | ₩565 | +2.67% | 1.7만 |
|---|
| 2026.09.25 | ₩523 | ₩576 | ₩523 | ₩575 | +9.97% | 3.6만 |
|---|
| 2026.09.24 | ₩548 | ₩557 | ₩508 | ₩523 | -4.63% | 8.6만 |
|---|
| 2026.09.23 | ₩535 | ₩561 | ₩509 | ₩531 | -0.75% | 7만 |
|---|
| 2026.09.22 | ₩544 | ₩548 | ₩520 | ₩525 | -3.44% | 3.2만 |
|---|
| 2026.09.21 | ₩584 | ₩588 | ₩535 | ₩548 | -6.18% | 9.4만 |
|---|
| 2026.09.18 | ₩561 | ₩585 | ₩535 | ₩568 | +1.19% | 8.6만 |
|---|
| 2026.09.17 | ₩537 | ₩628 | ₩521 | ₩561 | +4.48% | 42.1만 |
|---|
| 2026.09.16 | ₩561 | ₩803 | ₩492 | ₩504 | -10.24% | 589.8만 |
|---|
| 2026.09.15 | ₩624 | ₩629 | ₩549 | ₩549 | -11.99% | 10만 |
|---|
| 2026.09.14 | ₩621 | ₩628 | ₩620 | ₩623 | +0.22% | 8.6천 |
|---|
| 2026.09.11 | ₩646 | ₩656 | ₩621 | ₩629 | -2.48% | 9.2천 |
|---|
| 2026.09.10 | ₩643 | ₩667 | ₩628 | ₩632 | -1.66% | 5.1만 |
|---|
| 2026.09.09 | ₩648 | ₩667 | ₩648 | ₩658 | +1.44% | 1.1만 |
|---|
| 2026.09.08 | ₩695 | ₩695 | ₩641 | ₩667 | -4.04% | 2.8만 |
|---|
| 2026.09.04 | ₩647 | ₩679 | ₩629 | ₩639 | -1.24% | 8.1만 |
|---|
| 2026.09.03 | ₩641 | ₩714 | ₩616 | ₩674 | +5.00% | 29.1만 |
|---|
| 2026.09.02 | ₩655 | ₩683 | ₩628 | ₩650 | -0.82% | 3.1만 |
|---|
| 2026.09.01 | ₩629 | ₩641 | ₩629 | ₩636 | +1.06% | 1.5만 |
|---|
| 2026.08.31 | ₩658 | ₩668 | ₩631 | ₩654 | -0.61% | 8.8만 |
|---|
| 2026.08.28 | ₩636 | ₩708 | ₩636 | ₩702 | +10.29% | 4만 |
|---|
| 2026.08.27 | ₩675 | ₩675 | ₩641 | ₩656 | -2.77% | 10.8만 |
|---|
| 2026.08.26 | ₩690 | ₩700 | ₩675 | ₩684 | -0.78% | 3.5만 |
|---|
| 2026.08.25 | ₩711 | ₩712 | ₩676 | ₩683 | -3.95% | 2.8만 |
|---|
| 2026.08.24 | ₩680 | ₩714 | ₩650 | ₩712 | +4.72% | 10만 |
|---|
| 2026.08.21 | ₩708 | ₩710 | ₩666 | ₩690 | -2.64% | 18.5만 |
|---|
| 2026.08.20 | ₩668 | ₩704 | ₩668 | ₩702 | +5.00% | 11.4만 |
|---|
| 2026.08.19 | ₩699 | ₩704 | ₩672 | ₩676 | -3.25% | 9.8만 |
|---|
| 2026.08.18 | ₩763 | ₩822 | ₩684 | ₩727 | -4.73% | 36.2만 |
|---|
| 2026.08.17 | ₩651 | ₩842 | ₩651 | ₩766 | +17.66% | 127.8만 |
|---|
| 2026.08.14 | ₩712 | ₩775 | ₩683 | ₩687 | -3.56% | 36.9만 |
|---|
| 2026.08.13 | ₩647 | ₩775 | ₩647 | ₩775 | +19.83% | 226.5만 |
|---|
| 2026.08.12 | ₩695 | ₩1,000 | ₩644 | ₩724 | +4.23% | 3722.7만 |
|---|
| 2026.08.11 | ₩641 | ₩982 | ₩601 | ₩648 | +1.04% | 1141.1만 |
|---|
| 2026.08.10 | ₩577 | ₩643 | ₩576 | ₩643 | +11.34% | 6.9천 |
|---|
| 2026.08.07 | ₩655 | ₩655 | ₩576 | ₩617 | -5.71% | 3.7천 |
|---|
| 2026.08.06 | ₩682 | ₩682 | ₩628 | ₩632 | -7.25% | 2.2만 |
|---|
| 2026.08.05 | ₩641 | ₩695 | ₩641 | ₩643 | +0.21% | 7천 |
|---|
| 2026.08.04 | ₩623 | ₩640 | ₩575 | ₩640 | +2.79% | 1.9만 |
|---|
| 2026.08.03 | ₩636 | ₩670 | ₩605 | ₩641 | +0.84% | 5.8만 |
|---|
| 2026.07.31 | ₩664 | ₩664 | ₩575 | ₩632 | -4.83% | 8.5만 |
|---|
| 2026.07.30 | ₩601 | ₩631 | ₩575 | ₩609 | +1.33% | 3.9만 |
|---|
| 2026.07.29 | ₩563 | ₩659 | ₩563 | ₩591 | +4.99% | 3.5만 |
|---|
| 2026.07.28 | ₩612 | ₩612 | ₩561 | ₩563 | -8.08% | 1.3만 |
|---|
| 2026.07.27 | ₩561 | ₩611 | ₩555 | ₩601 | +7.14% | 3.7만 |
|---|
| 2026.07.24 | ₩708 | ₩708 | ₩615 | ₩667 | -5.85% | 4.8만 |
|---|
| 2026.07.23 | ₩696 | ₩696 | ₩674 | ₩684 | -1.73% | 9.5천 |
|---|
| 2026.07.22 | ₩682 | ₩722 | ₩668 | ₩710 | +4.12% | 1.9만 |
|---|
| 2026.07.21 | ₩695 | ₩726 | ₩648 | ₩726 | +4.42% | 2.9만 |
|---|
| 2026.07.20 | ₩706 | ₩708 | ₩670 | ₩708 | +0.38% | 11.3만 |
|---|
| 2026.07.17 | ₩746 | ₩762 | ₩708 | ₩762 | +2.15% | 1.6만 |
|---|
| 2026.07.16 | ₩731 | ₩771 | ₩731 | ₩771 | +5.48% | 3.7만 |
|---|
| 2026.07.15 | ₩736 | ₩774 | ₩708 | ₩771 | +4.72% | 3.6만 |
|---|
| 2026.07.14 | ₩712 | ₩760 | ₩704 | ₩760 | +6.75% | 2.1만 |
|---|
| 2026.07.13 | ₩662 | ₩768 | ₩646 | ₩768 | +16.16% | 4.3만 |
|---|
| 2026.07.10 | ₩691 | ₩768 | ₩691 | ₩768 | +11.22% | 6.5만 |
|---|
| 2026.07.09 | ₩637 | ₩735 | ₩637 | ₩735 | +15.30% | 8.7만 |
|---|
| 2026.07.08 | ₩616 | ₩691 | ₩616 | ₩691 | +12.15% | 2.7만 |
|---|
| 2026.07.07 | ₩670 | ₩688 | ₩662 | ₩682 | +1.80% | 6.5만 |
|---|
| 2026.07.06 | ₩628 | ₩695 | ₩627 | ₩690 | +9.79% | 23.9만 |
|---|
| 2026.07.02 | ₩639 | ₩648 | ₩607 | ₩648 | +1.46% | 26.9만 |
|---|
| 2026.07.01 | ₩585 | ₩682 | ₩548 | ₩648 | +10.73% | 65.5만 |
|---|
| 2026.06.30 | ₩494 | ₩627 | ₩434 | ₩601 | +21.62% | 1616.9만 |
|---|
| 2026.06.29 | ₩548 | ₩548 | ₩509 | ₩512 | -6.59% | 13.2만 |
|---|
| 2026.06.26 | ₩549 | ₩568 | ₩536 | ₩541 | -1.46% | 7.5만 |
|---|
| 2026.06.25 | ₩579 | ₩600 | ₩548 | ₩549 | -5.08% | 7.1만 |
|---|
| 2026.06.24 | ₩597 | ₩643 | ₩589 | ₩604 | +1.12% | 13.9만 |
|---|
| 2026.06.23 | ₩593 | ₩620 | ₩569 | ₩583 | -1.80% | 5.4만 |
|---|
| 2026.06.22 | ₩650 | ₩650 | ₩580 | ₩597 | -8.02% | 7.6만 |
|---|
| 2026.06.18 | ₩595 | ₩654 | ₩568 | ₩609 | +2.47% | 7.5만 |
|---|
| 2026.06.17 | ₩650 | ₩735 | ₩575 | ₩595 | -8.44% | 28.2만 |
|---|
| 2026.06.16 | ₩700 | ₩772 | ₩619 | ₩676 | -3.44% | 41.3만 |
|---|
| 2026.06.15 | ₩706 | ₩735 | ₩695 | ₩735 | +4.17% | 17.4만 |
|---|
| 2026.06.12 | ₩799 | ₩869 | ₩686 | ₩755 | -5.52% | 57.3만 |
|---|
| 2026.06.11 | ₩787 | ₩962 | ₩696 | ₩801 | +1.70% | 201.4만 |
|---|
| 2026.06.10 | ₩787 | ₩1,377 | ₩755 | ₩1,176 | +49.41% | 3460.3만 |
|---|
| 2026.06.09 | ₩624 | ₩865 | ₩555 | ₩679 | +8.78% | 3040.4만 |
|---|
| 2026.06.08 | ₩536 | ₩802 | ₩454 | ₩531 | -1.00% | 700.9만 |
|---|
| 2026.06.05 | ₩588 | ₩869 | ₩500 | ₩600 | +2.05% | 1299만 |
|---|
| 2026.06.04 | ₩520 | ₩596 | ₩520 | ₩575 | +10.54% | 30.6만 |
|---|
| 2026.06.03 | ₩561 | ₩575 | ₩496 | ₩509 | -9.29% | 16.2만 |
|---|
| 2026.06.02 | ₩593 | ₩607 | ₩509 | ₩561 | -5.41% | 23만 |
|---|
| 2026.06.01 | ₩682 | ₩708 | ₩535 | ₩601 | -11.76% | 30.6만 |
|---|
| 2026.05.29 | ₩624 | ₩695 | ₩624 | ₩668 | +7.07% | 5.1만 |
|---|
| 2026.05.28 | ₩616 | ₩648 | ₩615 | ₩623 | +1.08% | 1.8만 |
|---|
| 2026.05.27 | ₩655 | ₩655 | ₩621 | ₩655 | 0.00% | 3.6천 |
|---|
| 2026.05.26 | ₩666 | ₩666 | ₩615 | ₩635 | -4.62% | 6.4만 |
|---|
| 2026.05.22 | ₩641 | ₩714 | ₩636 | ₩652 | +1.67% | 5.3만 |
|---|
| 2026.05.21 | ₩561 | ₩698 | ₩561 | ₩666 | +18.57% | 52.7만 |
|---|
| 2026.05.20 | ₩595 | ₩621 | ₩595 | ₩621 | +4.49% | 2.7만 |
|---|
| 2026.05.19 | ₩565 | ₩615 | ₩565 | ₩595 | +5.20% | 3.3만 |
|---|
| 2026.05.18 | ₩601 | ₩675 | ₩581 | ₩615 | +2.22% | 1.9만 |
|---|
| 2026.05.15 | ₩600 | ₩674 | ₩565 | ₩601 | +0.22% | 6.1만 |
|---|
| 2026.05.14 | ₩561 | ₩695 | ₩561 | ₩600 | +6.90% | 14.6만 |
|---|
| 2026.05.13 | ₩613 | ₩625 | ₩561 | ₩575 | -6.32% | 7.6만 |
|---|
| 2026.05.12 | ₩575 | ₩601 | ₩555 | ₩593 | +3.26% | 10.7만 |
|---|
| 2026.05.11 | ₩575 | ₩632 | ₩575 | ₩588 | +2.33% | 6.2만 |
|---|
| 2026.05.08 | ₩628 | ₩628 | ₩601 | ₩615 | -2.13% | 6만 |
|---|
| 2026.05.07 | ₩628 | ₩656 | ₩603 | ₩644 | +2.55% | 8.2만 |
|---|
| 2026.05.06 | ₩635 | ₩776 | ₩635 | ₩682 | +7.37% | 9.4만 |
|---|
| 2026.05.05 | ₩695 | ₩696 | ₩655 | ₩668 | -3.85% | 3.6만 |
|---|
| 2026.05.04 | ₩708 | ₩748 | ₩654 | ₩708 | 0.00% | 7.6만 |
|---|
| 2026.05.01 | ₩750 | ₩775 | ₩750 | ₩775 | +3.39% | 1만 |
|---|
| 2026.04.30 | ₩708 | ₩790 | ₩702 | ₩790 | +11.51% | 5.4만 |
|---|
| 2026.04.29 | ₩775 | ₩775 | ₩748 | ₩762 | -1.72% | 2.8만 |
|---|
| 2026.04.28 | ₩762 | ₩793 | ₩670 | ₩779 | +2.28% | 9.1만 |
|---|
| 2026.04.27 | ₩813 | ₩827 | ₩776 | ₩801 | -1.48% | 8.9만 |
|---|
| 2026.04.24 | ₩802 | ₩837 | ₩802 | ₩818 | +2.00% | 7.9만 |
|---|
| 2026.04.23 | ₩822 | ₩842 | ₩802 | ₩837 | +1.79% | 18.4만 |
|---|
| 2026.04.22 | ₩802 | ₩842 | ₩802 | ₩817 | +1.83% | 12.8만 |
|---|
| 2026.04.21 | ₩802 | ₩936 | ₩802 | ₩823 | +2.67% | 16.8만 |
|---|
| 2026.04.20 | ₩802 | ₩847 | ₩802 | ₩825 | +2.83% | 14.8만 |
|---|
| 2026.04.17 | ₩802 | ₩870 | ₩802 | ₩842 | +5.00% | 7.1만 |
|---|
| 2026.04.16 | ₩861 | ₩869 | ₩843 | ₩869 | +0.93% | 3.6만 |
|---|
| 2026.04.15 | ₩833 | ₩882 | ₩833 | ₩878 | +5.46% | 13.3만 |
|---|
| 2026.04.14 | ₩815 | ₩909 | ₩815 | ₩905 | +10.98% | 41.4만 |
|---|
| 2026.04.13 | ₩641 | ₩1,002 | ₩603 | ₩823 | +28.33% | 832.7만 |
|---|
| 2026.04.10 | ₩695 | ₩696 | ₩658 | ₩695 | 0.00% | 4.3만 |
|---|
| 2026.04.09 | ₩710 | ₩732 | ₩695 | ₩720 | +1.51% | 6.6만 |
|---|
| 2026.04.08 | ₩734 | ₩760 | ₩667 | ₩734 | 0.00% | 3만 |
|---|
| 2026.04.07 | ₩668 | ₩764 | ₩668 | ₩708 | +6.00% | 10.6만 |
|---|
| 2026.04.06 | ₩680 | ₩728 | ₩666 | ₩718 | +5.50% | 5.3만 |
|---|
| 2026.04.02 | ₩548 | ₩695 | ₩548 | ₩695 | +26.83% | 35.5만 |
|---|
| 2026.04.01 | ₩525 | ₩660 | ₩525 | ₩628 | +19.59% | 33.5만 |
|---|
| 2026.03.31 | ₩519 | ₩576 | ₩496 | ₩524 | +1.03% | 33.3만 |
|---|
| 2026.03.30 | ₩489 | ₩782 | ₩488 | ₩548 | +12.02% | 2028.4만 |
|---|
| 2026.03.27 | ₩608 | ₩611 | ₩498 | ₩523 | -14.07% | 6.2만 |
|---|
| 2026.03.26 | ₩615 | ₩629 | ₩603 | ₩615 | 0.00% | 6.7천 |
|---|
| 2026.03.25 | ₩612 | ₩672 | ₩607 | ₩631 | +3.06% | 12.3만 |
|---|
| 2026.03.24 | ₩662 | ₩668 | ₩608 | ₩612 | -7.47% | 5.2만 |
|---|
| 2026.03.23 | ₩601 | ₩637 | ₩601 | ₩612 | +1.78% | 2.6만 |
|---|
| 2026.03.20 | ₩640 | ₩643 | ₩600 | ₩601 | -6.05% | 2.4만 |
|---|
| 2026.03.19 | ₩548 | ₩636 | ₩548 | ₩616 | +12.44% | 5.1만 |
|---|
| 2026.03.18 | ₩609 | ₩609 | ₩588 | ₩608 | -0.22% | 1.5만 |
|---|
| 2026.03.17 | ₩601 | ₩611 | ₩569 | ₩611 | +1.56% | 6.5만 |
|---|
| 2026.03.16 | ₩589 | ₩611 | ₩585 | ₩601 | +2.04% | 2.5만 |
|---|
| 2026.03.13 | ₩565 | ₩615 | ₩565 | ₩613 | +8.51% | 4.3만 |
|---|
| 2026.03.12 | ₩579 | ₩605 | ₩565 | ₩579 | 0.00% | 3.3만 |
|---|
| 2026.03.11 | ₩615 | ₩620 | ₩607 | ₩613 | -0.22% | 7만 |
|---|
| 2026.03.10 | ₩609 | ₩640 | ₩589 | ₩621 | +1.97% | 2.4만 |
|---|
| 2026.03.09 | ₩615 | ₩652 | ₩611 | ₩611 | -0.65% | 2.4만 |
|---|
| 2026.03.06 | ₩619 | ₩635 | ₩589 | ₩611 | -1.30% | 4.5만 |
|---|
| 2026.03.05 | ₩663 | ₩670 | ₩639 | ₩648 | -2.22% | 4만 |
|---|
| 2026.03.04 | ₩668 | ₩675 | ₩601 | ₩662 | -1.00% | 17만 |
|---|
| 2026.03.03 | ₩682 | ₩708 | ₩682 | ₩686 | +0.59% | 7.9만 |
|---|
| 2026.03.02 | ₩682 | ₩702 | ₩682 | ₩684 | +0.39% | 8만 |
|---|
| 2026.02.27 | ₩710 | ₩734 | ₩668 | ₩694 | -2.26% | 13.3만 |
|---|
| 2026.02.26 | ₩690 | ₩775 | ₩668 | ₩723 | +4.84% | 10.4만 |
|---|
| 2026.02.25 | ₩668 | ₩691 | ₩668 | ₩690 | +3.20% | 6.9만 |
|---|
| 2026.02.24 | ₩662 | ₩694 | ₩655 | ₩694 | +4.85% | 8.4만 |
|---|
| 2026.02.23 | ₩691 | ₩699 | ₩609 | ₩668 | -3.29% | 15.5만 |
|---|
| 2026.02.20 | ₩762 | ₩762 | ₩702 | ₩728 | -4.39% | 6.4만 |
|---|
| 2026.02.19 | ₩708 | ₩787 | ₩690 | ₩770 | +8.68% | 17.7만 |
|---|
| 2026.02.18 | ₩770 | ₩842 | ₩696 | ₩775 | +0.69% | 23.8만 |
|---|
| 2026.02.17 | ₩710 | ₩849 | ₩695 | ₩788 | +11.11% | 90.5만 |
|---|
| 2026.02.13 | ₩667 | ₩863 | ₩588 | ₩851 | +27.66% | 1185.6만 |
|---|
| 2026.02.12 | ₩576 | ₩922 | ₩539 | ₩722 | +25.29% | 6820.4만 |
|---|
| 2026.02.11 | ₩521 | ₩561 | ₩508 | ₩529 | +1.54% | 4.5만 |
|---|
| 2026.02.10 | ₩505 | ₩559 | ₩494 | ₩513 | +1.59% | 2.5만 |
|---|
| 2026.02.09 | ₩486 | ₩533 | ₩486 | ₩496 | +1.92% | 1.9만 |
|---|
| 2026.02.06 | ₩481 | ₩541 | ₩481 | ₩533 | +10.83% | 10만 |
|---|
| 2026.02.05 | ₩548 | ₩569 | ₩469 | ₩508 | -7.32% | 8.6만 |
|---|
| 2026.02.04 | ₩561 | ₩636 | ₩561 | ₩569 | +1.43% | 8.6만 |
|---|
| 2026.02.03 | ₩619 | ₩619 | ₩588 | ₩597 | -3.46% | 7만 |
|---|
| 2026.02.02 | ₩605 | ₩628 | ₩605 | ₩608 | +0.44% | 4.4만 |
|---|
| 2026.01.30 | ₩641 | ₩738 | ₩601 | ₩605 | -5.62% | 59.7만 |
|---|
| 2026.01.29 | ₩647 | ₩655 | ₩628 | ₩641 | -0.83% | 5.4만 |
|---|
| 2026.01.28 | ₩655 | ₩674 | ₩643 | ₩646 | -1.43% | 8.6만 |
|---|
| 2026.01.27 | ₩663 | ₩664 | ₩635 | ₩643 | -3.02% | 4.7만 |
|---|
| 2026.01.26 | ₩659 | ₩682 | ₩625 | ₩643 | -2.43% | 8만 |
|---|
| 2026.01.23 | ₩648 | ₩676 | ₩648 | ₩654 | +0.82% | 10.3만 |
|---|
| 2026.01.22 | ₩662 | ₩675 | ₩647 | ₩652 | -1.41% | 19.9만 |
|---|
| 2026.01.21 | ₩683 | ₩683 | ₩628 | ₩658 | -3.72% | 10.9만 |
|---|
| 2026.01.20 | ₩682 | ₩704 | ₩671 | ₩682 | 0.00% | 8.5만 |
|---|
| 2026.01.16 | ₩679 | ₩727 | ₩668 | ₩672 | -0.98% | 6.8만 |
|---|
| 2026.01.15 | ₩663 | ₩684 | ₩632 | ₩679 | +2.42% | 12.6만 |
|---|
| 2026.01.14 | ₩723 | ₩743 | ₩670 | ₩683 | -5.55% | 10.1만 |
|---|
| 2026.01.13 | ₩754 | ₩755 | ₩695 | ₩699 | -7.27% | 13.4만 |
|---|
| 2026.01.12 | ₩756 | ₩766 | ₩708 | ₩726 | -4.06% | 15.9만 |
|---|
| 2026.01.09 | ₩774 | ₩826 | ₩748 | ₩794 | +2.59% | 33.6만 |
|---|
| 2026.01.08 | ₩722 | ₩762 | ₩712 | ₩748 | +3.70% | 34.6만 |
|---|
| 2026.01.07 | ₩722 | ₩782 | ₩719 | ₩748 | +3.70% | 44.3만 |
|---|
| 2026.01.06 | ₩747 | ₩1,263 | ₩679 | ₩722 | -3.40% | 754.2만 |
|---|
| 2026.01.05 | ₩722 | ₩772 | ₩695 | ₩732 | +1.48% | 22.7만 |
|---|
| 2026.01.02 | ₩779 | ₩849 | ₩695 | ₩735 | -5.66% | 56.6만 |
|---|
| 2025.12.31 | ₩901 | ₩949 | ₩791 | ₩791 | -12.17% | 31.2만 |
|---|
| 2025.12.30 | ₩922 | ₩1,025 | ₩922 | ₩923 | +0.14% | 21.3만 |
|---|
| 2025.12.29 | ₩1,085 | ₩1,144 | ₩869 | ₩950 | -12.44% | 51.9만 |
|---|
| 2025.12.26 | ₩1,169 | ₩1,296 | ₩1,002 | ₩1,160 | -0.80% | 92.3만 |
|---|
| 2025.12.24 | ₩1,187 | ₩1,577 | ₩1,029 | ₩1,163 | -2.03% | 453.9만 |
|---|
| 2025.12.23 | ₩869 | ₩1,322 | ₩849 | ₩1,163 | +33.85% | 791.3만 |
|---|
| 2025.12.22 | ₩695 | ₩1,965 | ₩674 | ₩1,724 | +148.08% | 3.2억 |
|---|
| 2025.12.19 | ₩472 | ₩496 | ₩444 | ₩461 | -2.27% | 5.8만 |
|---|
| 2025.12.18 | ₩535 | ₩543 | ₩478 | ₩508 | -5.00% | 6.5만 |
|---|
| 2025.12.17 | ₩568 | ₩568 | ₩553 | ₩553 | -2.59% | 4.2만 |
|---|
| 2025.12.16 | ₩548 | ₩579 | ₩536 | ₩579 | +5.61% | 2.9만 |
|---|
| 2025.12.15 | ₩599 | ₩599 | ₩561 | ₩564 | -5.80% | 4.1만 |
|---|
| 2025.12.12 | ₩604 | ₩636 | ₩589 | ₩595 | -1.55% | 1.6만 |
|---|
| 2025.12.11 | ₩632 | ₩632 | ₩601 | ₩604 | -4.44% | 2.7만 |
|---|
| 2025.12.10 | ₩702 | ₩702 | ₩632 | ₩667 | -4.95% | 1.6만 |
|---|
| 2025.12.09 | ₩629 | ₩660 | ₩616 | ₩660 | +4.88% | 3만 |
|---|
| 2025.12.08 | ₩682 | ₩692 | ₩604 | ₩629 | -7.65% | 6.4만 |
|---|
| 2025.12.05 | ₩722 | ₩742 | ₩676 | ₩680 | -5.74% | 4.1만 |
|---|
| 2025.12.04 | ₩695 | ₩730 | ₩695 | ₩728 | +4.81% | 2.3만 |
|---|
| 2025.12.03 | ₩700 | ₩746 | ₩683 | ₩694 | -0.95% | 3.4만 |
|---|
| 2025.12.02 | ₩720 | ₩735 | ₩682 | ₩708 | -1.67% | 2만 |
|---|
| 2025.12.01 | ₩768 | ₩780 | ₩656 | ₩711 | -7.48% | 13만 |
|---|
| 2025.11.28 | ₩795 | ₩795 | ₩748 | ₩750 | -5.71% | 2.1만 |
|---|
| 2025.11.26 | ₩855 | ₩855 | ₩758 | ₩759 | -11.25% | 14.5만 |
|---|
| 2025.11.25 | ₩802 | ₩829 | ₩731 | ₩817 | +1.83% | 6.2만 |
|---|
| 2025.11.24 | ₩688 | ₩842 | ₩688 | ₩827 | +20.19% | 31.1만 |
|---|
| 2025.11.21 | ₩682 | ₩748 | ₩655 | ₩688 | +0.98% | 17.4만 |
|---|
| 2025.11.20 | ₩942 | ₩942 | ₩639 | ₩726 | -22.98% | 103.9만 |
|---|
| 2025.11.19 | ₩766 | ₩1,189 | ₩766 | ₩1,053 | +37.52% | 470.2만 |
|---|
| 2025.11.18 | ₩762 | ₩791 | ₩708 | ₩746 | -2.11% | 14.9만 |
|---|
| 2025.11.17 | ₩747 | ₩819 | ₩708 | ₩760 | +1.79% | 14.6만 |
|---|
| 2025.11.14 | ₩682 | ₩711 | ₩668 | ₩711 | +4.31% | 9.5천 |
|---|
| 2025.11.13 | ₩750 | ₩756 | ₩668 | ₩695 | -7.31% | 10.8만 |
|---|
| 2025.11.12 | ₩875 | ₩875 | ₩748 | ₩750 | -14.35% | 17.4만 |
|---|
| 2025.11.11 | ₩988 | ₩1,029 | ₩748 | ₩902 | -8.66% | 21.2만 |
|---|
| 2025.11.10 | ₩962 | ₩1,056 | ₩957 | ₩998 | +3.75% | 4만 |
|---|
| 2025.11.07 | ₩962 | ₩1,002 | ₩962 | ₩976 | +1.39% | 2.7만 |
|---|
| 2025.11.06 | ₩1,020 | ₩1,029 | ₩957 | ₩1,016 | -0.39% | 1.7만 |
|---|
| 2025.11.05 | ₩981 | ₩1,016 | ₩953 | ₩1,009 | +2.86% | 1.6만 |
|---|
| 2025.11.04 | ₩989 | ₩1,022 | ₩962 | ₩997 | +0.81% | 3.9만 |
|---|
| 2025.11.03 | ₩1,016 | ₩1,056 | ₩1,010 | ₩1,036 | +1.97% | 2.8만 |
|---|
| 2025.10.31 | ₩1,089 | ₩1,096 | ₩1,002 | ₩1,083 | -0.61% | 5.7만 |
|---|
| 2025.10.30 | ₩1,033 | ₩1,176 | ₩989 | ₩1,123 | +8.67% | 41만 |
|---|
| 2025.10.29 | ₩1,377 | ₩1,443 | ₩1,363 | ₩1,363 | -0.97% | 350.2만 |
|---|
| 2025.10.28 | ₩1,390 | ₩1,437 | ₩1,336 | ₩1,377 | -0.96% | 5.2만 |
|---|
| 2025.10.27 | ₩1,483 | ₩1,483 | ₩1,377 | ₩1,377 | -7.21% | 3.6만 |
|---|
| 2025.10.24 | ₩1,443 | ₩1,470 | ₩1,390 | ₩1,403 | -2.78% | 2.4만 |
|---|
| 2025.10.23 | ₩1,457 | ₩1,463 | ₩1,377 | ₩1,403 | -3.67% | 3.2만 |
|---|
| 2025.10.22 | ₩1,617 | ₩1,657 | ₩1,328 | ₩1,351 | -16.45% | 12.6만 |
|---|
| 2025.10.21 | ₩1,724 | ₩1,724 | ₩1,617 | ₩1,617 | -6.20% | 4만 |
|---|
| 2025.10.20 | ₩1,671 | ₩1,791 | ₩1,671 | ₩1,737 | +4.00% | 5.7만 |
|---|
| 2025.10.17 | ₩1,744 | ₩1,831 | ₩1,691 | ₩1,724 | -1.15% | 8.4만 |
|---|
| 2025.10.16 | ₩1,736 | ₩2,005 | ₩1,637 | ₩1,697 | -2.23% | 39.5만 |
|---|
| 2025.10.15 | ₩1,644 | ₩1,657 | ₩1,512 | ₩1,537 | -6.50% | 6.2만 |
|---|
| 2025.10.14 | ₩1,630 | ₩1,671 | ₩1,590 | ₩1,590 | -2.46% | 4.4만 |
|---|
| 2025.10.13 | ₩1,577 | ₩1,751 | ₩1,470 | ₩1,677 | +6.36% | 4.9만 |
|---|
| 2025.10.10 | ₩1,751 | ₩1,804 | ₩1,630 | ₩1,630 | -6.87% | 8.7만 |
|---|