시장 데이터를 불러오는 중
전체 종목
헬로 그룹 ADR 과거 주가
Hello Group Inc. - American Depositary Shares · MOMO · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hello Group Inc. - American Depositary Shares · MOMO · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,330 | ₩6,430 | ₩6,276 | ₩6,303 | -0.42% | 77.3만 |
| 2026.10.08 | ₩6,343 | ₩6,383 | ₩6,216 | ₩6,250 | -1.47% | 79.8만 |
| 2026.10.07 | ₩6,330 | ₩6,396 | ₩6,303 | ₩6,356 | +0.42% | 66.3만 |
| 2026.10.06 | ₩6,196 | ₩6,410 | ₩6,156 | ₩6,370 | +2.80% | 171.1만 |
| 2026.10.05 | ₩6,316 | ₩6,437 | ₩6,156 | ₩6,196 | -1.90% | 141.4만 |
| 2026.10.02 | ₩6,450 | ₩6,450 | ₩6,303 | ₩6,303 | -2.28% | 88.4만 |
| 2026.10.01 | ₩6,517 | ₩6,610 | ₩6,430 | ₩6,437 | -1.23% | 63.7만 |
| 2026.09.30 | ₩6,490 | ₩6,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,450 |
| ₩6,463 |
| -0.41% |
| 124.2만 |
| 2026.09.29 | ₩6,517 | ₩6,583 | ₩6,410 | ₩6,463 | -0.82% | 131.6만 |
|---|
| 2026.09.28 | ₩6,664 | ₩6,684 | ₩6,530 | ₩6,543 | -1.80% | 106.3만 |
|---|
| 2026.09.25 | ₩6,650 | ₩6,670 | ₩6,583 | ₩6,664 | +0.20% | 200만 |
|---|
| 2026.09.24 | ₩6,583 | ₩6,697 | ₩6,570 | ₩6,690 | +1.62% | 68.2만 |
|---|
| 2026.09.23 | ₩6,664 | ₩6,697 | ₩6,583 | ₩6,583 | -1.20% | 62.1만 |
|---|
| 2026.09.22 | ₩6,677 | ₩6,730 | ₩6,563 | ₩6,717 | +0.60% | 115.5만 |
|---|
| 2026.09.21 | ₩6,543 | ₩6,677 | ₩6,490 | ₩6,664 | +1.84% | 107.4만 |
|---|
| 2026.09.18 | ₩6,543 | ₩6,637 | ₩6,483 | ₩6,517 | -0.41% | 162만 |
|---|
| 2026.09.17 | ₩6,623 | ₩6,623 | ₩6,503 | ₩6,543 | -1.21% | 90.4만 |
|---|
| 2026.09.16 | ₩6,677 | ₩6,690 | ₩6,543 | ₩6,583 | -1.40% | 60.6만 |
|---|
| 2026.09.15 | ₩6,570 | ₩6,670 | ₩6,557 | ₩6,637 | +1.02% | 63만 |
|---|
| 2026.09.14 | ₩6,583 | ₩6,704 | ₩6,517 | ₩6,583 | 0.00% | 79.5만 |
|---|
| 2026.09.11 | ₩6,757 | ₩6,764 | ₩6,603 | ₩6,610 | -2.17% | 91.1만 |
|---|
| 2026.09.10 | ₩6,904 | ₩6,957 | ₩6,690 | ₩6,730 | -2.51% | 84.4만 |
|---|
| 2026.09.09 | ₩7,024 | ₩7,037 | ₩6,891 | ₩6,917 | -1.52% | 90.8만 |
|---|
| 2026.09.08 | ₩7,051 | ₩7,104 | ₩6,810 | ₩7,024 | -0.38% | 138.7만 |
|---|
| 2026.09.04 | ₩6,850 | ₩7,371 | ₩6,850 | ₩7,171 | +4.68% | 148.8만 |
|---|
| 2026.09.03 | ₩7,345 | ₩7,358 | ₩6,744 | ₩6,810 | -7.27% | 251.4만 |
|---|
| 2026.09.02 | ₩7,251 | ₩7,371 | ₩7,238 | ₩7,325 | +1.01% | 102.4만 |
|---|
| 2026.09.01 | ₩7,358 | ₩7,378 | ₩7,238 | ₩7,264 | -1.27% | 88.4만 |
|---|
| 2026.08.31 | ₩7,638 | ₩7,638 | ₩7,371 | ₩7,398 | -3.15% | 107만 |
|---|
| 2026.08.28 | ₩7,625 | ₩7,652 | ₩7,578 | ₩7,638 | +0.18% | 34.5만 |
|---|
| 2026.08.27 | ₩7,665 | ₩7,698 | ₩7,572 | ₩7,625 | -0.52% | 41.8만 |
|---|
| 2026.08.26 | ₩7,692 | ₩7,732 | ₩7,612 | ₩7,692 | 0.00% | 35.1만 |
|---|
| 2026.08.25 | ₩7,598 | ₩7,705 | ₩7,565 | ₩7,705 | +1.41% | 27.4만 |
|---|
| 2026.08.24 | ₩7,652 | ₩7,680 | ₩7,565 | ₩7,598 | -0.70% | 35.6만 |
|---|
| 2026.08.21 | ₩7,612 | ₩7,759 | ₩7,612 | ₩7,678 | +0.88% | 51만 |
|---|
| 2026.08.20 | ₩7,652 | ₩7,652 | ₩7,512 | ₩7,612 | -0.52% | 46.6만 |
|---|
| 2026.08.19 | ₩7,745 | ₩7,745 | ₩7,638 | ₩7,672 | -0.95% | 69.1만 |
|---|
| 2026.08.18 | ₩7,612 | ₩7,718 | ₩7,578 | ₩7,692 | +1.05% | 48.9만 |
|---|
| 2026.08.17 | ₩7,759 | ₩7,812 | ₩7,605 | ₩7,638 | -1.55% | 41.1만 |
|---|
| 2026.08.14 | ₩7,712 | ₩7,739 | ₩7,638 | ₩7,678 | -0.43% | 49.2만 |
|---|
| 2026.08.13 | ₩7,839 | ₩7,852 | ₩7,612 | ₩7,678 | -2.04% | 46.8만 |
|---|
| 2026.08.12 | ₩7,785 | ₩7,852 | ₩7,759 | ₩7,839 | +0.69% | 44.9만 |
|---|
| 2026.08.11 | ₩7,799 | ₩7,925 | ₩7,752 | ₩7,785 | -0.17% | 46.3만 |
|---|
| 2026.08.10 | ₩7,825 | ₩7,952 | ₩7,772 | ₩7,865 | +0.51% | 58.4만 |
|---|
| 2026.08.07 | ₩7,785 | ₩7,879 | ₩7,745 | ₩7,825 | +0.51% | 35.5만 |
|---|
| 2026.08.06 | ₩7,718 | ₩7,812 | ₩7,652 | ₩7,732 | +0.17% | 32.2만 |
|---|
| 2026.08.05 | ₩7,879 | ₩7,946 | ₩7,732 | ₩7,732 | -1.86% | 47.2만 |
|---|
| 2026.08.04 | ₩7,919 | ₩7,986 | ₩7,852 | ₩7,972 | +0.67% | 50.1만 |
|---|
| 2026.08.03 | ₩8,026 | ₩8,052 | ₩7,879 | ₩7,946 | -1.00% | 47.3만 |
|---|
| 2026.07.31 | ₩7,946 | ₩7,999 | ₩7,919 | ₩7,999 | +0.67% | 43.9만 |
|---|
| 2026.07.30 | ₩7,905 | ₩8,019 | ₩7,832 | ₩8,012 | +1.35% | 45.6만 |
|---|
| 2026.07.29 | ₩7,865 | ₩7,979 | ₩7,839 | ₩7,839 | -0.34% | 68.3만 |
|---|
| 2026.07.28 | ₩7,852 | ₩7,952 | ₩7,805 | ₩7,852 | 0.00% | 50.8만 |
|---|
| 2026.07.27 | ₩7,946 | ₩7,999 | ₩7,832 | ₩7,852 | -1.18% | 50.4만 |
|---|
| 2026.07.24 | ₩7,865 | ₩7,892 | ₩7,812 | ₩7,852 | -0.17% | 43만 |
|---|
| 2026.07.23 | ₩7,892 | ₩7,932 | ₩7,799 | ₩7,865 | -0.34% | 39.6만 |
|---|
| 2026.07.22 | ₩8,026 | ₩8,079 | ₩7,905 | ₩7,919 | -1.33% | 35.7만 |
|---|
| 2026.07.21 | ₩7,999 | ₩8,079 | ₩7,905 | ₩8,052 | +0.67% | 31.7만 |
|---|
| 2026.07.20 | ₩8,052 | ₩8,186 | ₩7,999 | ₩8,012 | -0.50% | 59.7만 |
|---|
| 2026.07.17 | ₩8,173 | ₩8,219 | ₩7,999 | ₩8,019 | -1.88% | 49.8만 |
|---|
| 2026.07.16 | ₩8,199 | ₩8,299 | ₩8,193 | ₩8,293 | +1.14% | 46만 |
|---|
| 2026.07.15 | ₩8,052 | ₩8,213 | ₩8,052 | ₩8,146 | +1.16% | 41.3만 |
|---|
| 2026.07.14 | ₩8,199 | ₩8,246 | ₩8,012 | ₩8,012 | -2.28% | 39.6만 |
|---|
| 2026.07.13 | ₩8,092 | ₩8,293 | ₩8,012 | ₩8,173 | +0.99% | 88.9만 |
|---|
| 2026.07.10 | ₩8,146 | ₩8,279 | ₩8,086 | ₩8,092 | -0.66% | 49.8만 |
|---|
| 2026.07.09 | ₩8,026 | ₩8,166 | ₩7,929 | ₩8,119 | +1.16% | 102만 |
|---|
| 2026.07.08 | ₩7,946 | ₩8,092 | ₩7,925 | ₩8,052 | +1.34% | 80.3만 |
|---|
| 2026.07.07 | ₩8,012 | ₩8,079 | ₩7,859 | ₩7,865 | -1.83% | 37.3만 |
|---|
| 2026.07.06 | ₩7,879 | ₩8,039 | ₩7,879 | ₩7,999 | +1.53% | 54.3만 |
|---|
| 2026.07.02 | ₩7,932 | ₩7,959 | ₩7,725 | ₩7,839 | -1.18% | 49.4만 |
|---|
| 2026.07.01 | ₩7,785 | ₩8,012 | ₩7,779 | ₩7,959 | +2.23% | 61만 |
|---|
| 2026.06.30 | ₩7,772 | ₩7,812 | ₩7,692 | ₩7,745 | -0.34% | 49.9만 |
|---|
| 2026.06.29 | ₩7,478 | ₩7,785 | ₩7,478 | ₩7,772 | +3.93% | 91.2만 |
|---|
| 2026.06.26 | ₩7,131 | ₩7,485 | ₩7,123 | ₩7,478 | +4.87% | 75.5만 |
|---|
| 2026.06.25 | ₩7,318 | ₩7,318 | ₩7,104 | ₩7,211 | -1.46% | 66.7만 |
|---|
| 2026.06.24 | ₩7,331 | ₩7,471 | ₩7,325 | ₩7,358 | +0.36% | 74.2만 |
|---|
| 2026.06.23 | ₩7,238 | ₩7,485 | ₩7,211 | ₩7,411 | +2.40% | 92.6만 |
|---|
| 2026.06.22 | ₩7,211 | ₩7,405 | ₩7,198 | ₩7,371 | +2.22% | 70.2만 |
|---|
| 2026.06.18 | ₩7,465 | ₩7,465 | ₩7,204 | ₩7,264 | -2.68% | 334.7만 |
|---|
| 2026.06.17 | ₩7,638 | ₩7,638 | ₩7,431 | ₩7,465 | -2.27% | 68.2만 |
|---|
| 2026.06.16 | ₩7,718 | ₩7,732 | ₩7,585 | ₩7,652 | -0.87% | 69.1만 |
|---|
| 2026.06.15 | ₩7,652 | ₩7,765 | ₩7,652 | ₩7,732 | +1.05% | 68.4만 |
|---|
| 2026.06.12 | ₩7,425 | ₩7,605 | ₩7,425 | ₩7,585 | +2.16% | 87.2만 |
|---|
| 2026.06.11 | ₩7,318 | ₩7,358 | ₩7,178 | ₩7,358 | +0.55% | 110만 |
|---|
| 2026.06.10 | ₩7,291 | ₩7,411 | ₩7,224 | ₩7,318 | +0.37% | 82.5만 |
|---|
| 2026.06.09 | ₩7,505 | ₩7,518 | ₩7,305 | ₩7,331 | -2.31% | 137.9만 |
|---|
| 2026.06.08 | ₩7,505 | ₩7,585 | ₩7,425 | ₩7,438 | -0.89% | 110.4만 |
|---|
| 2026.06.05 | ₩7,625 | ₩7,645 | ₩7,441 | ₩7,491 | -1.75% | 71만 |
|---|
| 2026.06.04 | ₩7,732 | ₩7,772 | ₩7,572 | ₩7,625 | -1.38% | 90.8만 |
|---|
| 2026.06.03 | ₩7,705 | ₩8,012 | ₩7,658 | ₩7,692 | -0.17% | 104.9만 |
|---|
| 2026.06.02 | ₩8,546 | ₩8,680 | ₩7,658 | ₩7,692 | -10.00% | 152.5만 |
|---|
| 2026.06.01 | ₩7,999 | ₩8,266 | ₩7,959 | ₩8,186 | +2.34% | 91.9만 |
|---|
| 2026.05.29 | ₩7,972 | ₩7,999 | ₩7,885 | ₩7,959 | -0.17% | 101.8만 |
|---|
| 2026.05.28 | ₩8,012 | ₩8,052 | ₩7,905 | ₩7,972 | -0.50% | 43.1만 |
|---|
| 2026.05.27 | ₩7,892 | ₩8,092 | ₩7,892 | ₩8,066 | +2.20% | 54.5만 |
|---|
| 2026.05.26 | ₩7,905 | ₩8,026 | ₩7,892 | ₩7,946 | +0.51% | 36.3만 |
|---|
| 2026.05.22 | ₩7,732 | ₩7,972 | ₩7,721 | ₩7,879 | +1.90% | 53.5만 |
|---|
| 2026.05.21 | ₩8,026 | ₩8,119 | ₩7,946 | ₩8,039 | +0.17% | 38.6만 |
|---|
| 2026.05.20 | ₩8,106 | ₩8,159 | ₩7,999 | ₩8,146 | +0.49% | 48.9만 |
|---|
| 2026.05.19 | ₩8,146 | ₩8,186 | ₩8,052 | ₩8,106 | -0.49% | 44.5만 |
|---|
| 2026.05.18 | ₩8,092 | ₩8,239 | ₩8,032 | ₩8,173 | +0.99% | 52.2만 |
|---|
| 2026.05.15 | ₩8,199 | ₩8,226 | ₩8,079 | ₩8,079 | -1.47% | 31.4만 |
|---|
| 2026.05.14 | ₩8,306 | ₩8,346 | ₩8,039 | ₩8,253 | -0.64% | 53만 |
|---|
| 2026.05.13 | ₩8,066 | ₩8,420 | ₩8,066 | ₩8,400 | +4.14% | 51.7만 |
|---|
| 2026.05.12 | ₩8,279 | ₩8,279 | ₩8,092 | ₩8,159 | -1.45% | 28.3만 |
|---|
| 2026.05.11 | ₩8,319 | ₩8,426 | ₩8,239 | ₩8,319 | 0.00% | 48.5만 |
|---|
| 2026.05.08 | ₩8,480 | ₩8,546 | ₩8,266 | ₩8,319 | -1.89% | 37.2만 |
|---|
| 2026.05.07 | ₩8,560 | ₩8,586 | ₩8,453 | ₩8,466 | -1.09% | 44만 |
|---|
| 2026.05.06 | ₩8,466 | ₩8,667 | ₩8,454 | ₩8,600 | +1.58% | 62.1만 |
|---|
| 2026.05.05 | ₩8,293 | ₩8,426 | ₩8,266 | ₩8,373 | +0.97% | 42.7만 |
|---|
| 2026.05.04 | ₩8,253 | ₩8,393 | ₩8,253 | ₩8,319 | +0.81% | 41.2만 |
|---|
| 2026.05.01 | ₩8,239 | ₩8,359 | ₩8,173 | ₩8,293 | +0.65% | 46.3만 |
|---|
| 2026.04.30 | ₩8,106 | ₩8,333 | ₩8,092 | ₩8,333 | +2.80% | 58.1만 |
|---|
| 2026.04.29 | ₩8,186 | ₩8,253 | ₩8,086 | ₩8,106 | -0.98% | 35.6만 |
|---|
| 2026.04.28 | ₩8,199 | ₩8,233 | ₩8,086 | ₩8,199 | 0.00% | 43만 |
|---|
| 2026.04.27 | ₩8,173 | ₩8,259 | ₩8,119 | ₩8,226 | +0.65% | 49만 |
|---|
| 2026.04.24 | ₩8,213 | ₩8,286 | ₩8,119 | ₩8,213 | 0.00% | 37.9만 |
|---|
| 2026.04.23 | ₩8,413 | ₩8,493 | ₩8,119 | ₩8,173 | -2.86% | 63.5만 |
|---|
| 2026.04.22 | ₩8,546 | ₩8,586 | ₩8,373 | ₩8,440 | -1.25% | 67.9만 |
|---|
| 2026.04.21 | ₩8,667 | ₩8,680 | ₩8,380 | ₩8,400 | -3.08% | 106.8만 |
|---|
| 2026.04.20 | ₩8,473 | ₩8,667 | ₩8,319 | ₩8,573 | +1.18% | 94.7만 |
|---|
| 2026.04.17 | ₩8,359 | ₩8,720 | ₩8,346 | ₩8,546 | +2.24% | 120.3만 |
|---|
| 2026.04.16 | ₩8,346 | ₩8,413 | ₩8,306 | ₩8,346 | 0.00% | 55.1만 |
|---|
| 2026.04.15 | ₩8,146 | ₩8,326 | ₩8,146 | ₩8,266 | +1.48% | 76.2만 |
|---|
| 2026.04.14 | ₩7,972 | ₩8,233 | ₩7,972 | ₩8,159 | +2.35% | 76.7만 |
|---|
| 2026.04.13 | ₩7,879 | ₩7,959 | ₩7,845 | ₩7,905 | +0.34% | 63.8만 |
|---|
| 2026.04.10 | ₩7,879 | ₩7,986 | ₩7,845 | ₩7,879 | 0.00% | 52.5만 |
|---|
| 2026.04.09 | ₩8,359 | ₩8,359 | ₩8,099 | ₩8,239 | -1.44% | 87.6만 |
|---|
| 2026.04.08 | ₩8,239 | ₩8,440 | ₩8,239 | ₩8,319 | +0.97% | 71.3만 |
|---|
| 2026.04.07 | ₩7,972 | ₩8,173 | ₩7,946 | ₩8,012 | +0.50% | 51만 |
|---|
| 2026.04.06 | ₩7,932 | ₩8,092 | ₩7,932 | ₩8,052 | +1.52% | 77.1만 |
|---|
| 2026.04.02 | ₩7,732 | ₩7,932 | ₩7,725 | ₩7,919 | +2.42% | 45.2만 |
|---|
| 2026.04.01 | ₩7,732 | ₩7,872 | ₩7,732 | ₩7,825 | +1.21% | 67.8만 |
|---|
| 2026.03.31 | ₩7,625 | ₩7,712 | ₩7,592 | ₩7,692 | +0.88% | 179.5만 |
|---|
| 2026.03.30 | ₩7,678 | ₩7,732 | ₩7,598 | ₩7,612 | -0.87% | 55.5만 |
|---|
| 2026.03.27 | ₩7,759 | ₩7,919 | ₩7,665 | ₩7,665 | -1.20% | 76.9만 |
|---|
| 2026.03.26 | ₩7,799 | ₩7,905 | ₩7,785 | ₩7,799 | 0.00% | 103.7만 |
|---|
| 2026.03.25 | ₩7,905 | ₩7,959 | ₩7,852 | ₩7,946 | +0.51% | 65.2만 |
|---|
| 2026.03.24 | ₩7,932 | ₩8,039 | ₩7,805 | ₩7,825 | -1.35% | 107.4만 |
|---|
| 2026.03.23 | ₩7,892 | ₩8,026 | ₩7,825 | ₩8,012 | +1.52% | 83.4만 |
|---|
| 2026.03.20 | ₩8,146 | ₩8,213 | ₩7,799 | ₩7,865 | -3.44% | 129.5만 |
|---|
| 2026.03.19 | ₩8,199 | ₩8,319 | ₩7,946 | ₩8,253 | +0.65% | 129.3만 |
|---|
| 2026.03.18 | ₩8,339 | ₩8,747 | ₩8,266 | ₩8,333 | -0.08% | 129.6만 |
|---|
| 2026.03.17 | ₩8,079 | ₩8,079 | ₩7,972 | ₩8,012 | -0.83% | 55.5만 |
|---|
| 2026.03.16 | ₩8,052 | ₩8,099 | ₩7,959 | ₩8,052 | 0.00% | 94.1만 |
|---|
| 2026.03.13 | ₩8,059 | ₩8,126 | ₩7,952 | ₩7,999 | -0.75% | 65.5만 |
|---|
| 2026.03.12 | ₩8,079 | ₩8,132 | ₩7,992 | ₩8,012 | -0.83% | 57.9만 |
|---|
| 2026.03.11 | ₩8,426 | ₩8,426 | ₩8,092 | ₩8,132 | -3.49% | 51.1만 |
|---|
| 2026.03.10 | ₩8,306 | ₩8,506 | ₩8,279 | ₩8,453 | +1.77% | 50.3만 |
|---|
| 2026.03.09 | ₩8,213 | ₩8,286 | ₩8,066 | ₩8,279 | +0.81% | 68.2만 |
|---|
| 2026.03.06 | ₩8,279 | ₩8,373 | ₩8,146 | ₩8,226 | -0.65% | 41만 |
|---|
| 2026.03.05 | ₩8,253 | ₩8,293 | ₩8,092 | ₩8,253 | 0.00% | 91.1만 |
|---|
| 2026.03.04 | ₩8,333 | ₩8,413 | ₩8,213 | ₩8,253 | -0.96% | 78.8만 |
|---|
| 2026.03.03 | ₩8,533 | ₩8,573 | ₩8,199 | ₩8,346 | -2.19% | 131.6만 |
|---|
| 2026.03.02 | ₩8,546 | ₩8,707 | ₩8,520 | ₩8,680 | +1.56% | 65.6만 |
|---|
| 2026.02.27 | ₩8,680 | ₩8,707 | ₩8,573 | ₩8,640 | -0.46% | 120.5만 |
|---|
| 2026.02.26 | ₩8,787 | ₩8,934 | ₩8,613 | ₩8,707 | -0.91% | 99.2만 |
|---|
| 2026.02.25 | ₩8,894 | ₩8,940 | ₩8,787 | ₩8,840 | -0.60% | 26.4만 |
|---|
| 2026.02.24 | ₩8,907 | ₩8,920 | ₩8,814 | ₩8,880 | -0.30% | 34.9만 |
|---|
| 2026.02.23 | ₩9,078 | ₩9,081 | ₩8,860 | ₩8,907 | -1.88% | 63.7만 |
|---|
| 2026.02.20 | ₩8,520 | ₩8,947 | ₩8,520 | ₩8,907 | +4.55% | 55.2만 |
|---|
| 2026.02.19 | ₩8,533 | ₩8,640 | ₩8,457 | ₩8,600 | +0.78% | 56.6만 |
|---|
| 2026.02.18 | ₩8,693 | ₩8,743 | ₩8,546 | ₩8,560 | -1.54% | 35.1만 |
|---|
| 2026.02.17 | ₩8,613 | ₩8,747 | ₩8,546 | ₩8,693 | +0.93% | 63.6만 |
|---|
| 2026.02.13 | ₩8,627 | ₩8,767 | ₩8,613 | ₩8,653 | +0.31% | 75.7만 |
|---|
| 2026.02.12 | ₩8,667 | ₩8,753 | ₩8,607 | ₩8,720 | +0.62% | 95.5만 |
|---|
| 2026.02.11 | ₩8,800 | ₩8,800 | ₩8,627 | ₩8,667 | -1.52% | 87.5만 |
|---|
| 2026.02.10 | ₩8,947 | ₩8,987 | ₩8,800 | ₩8,814 | -1.49% | 46.8만 |
|---|
| 2026.02.09 | ₩8,773 | ₩8,980 | ₩8,760 | ₩8,974 | +2.28% | 44.8만 |
|---|
| 2026.02.06 | ₩8,613 | ₩8,787 | ₩8,586 | ₩8,760 | +1.71% | 86.8만 |
|---|
| 2026.02.05 | ₩8,560 | ₩8,687 | ₩8,506 | ₩8,600 | +0.47% | 150.8만 |
|---|
| 2026.02.04 | ₩8,693 | ₩8,747 | ₩8,520 | ₩8,546 | -1.69% | 202.7만 |
|---|
| 2026.02.03 | ₩8,854 | ₩8,887 | ₩8,586 | ₩8,667 | -2.11% | 73만 |
|---|
| 2026.02.02 | ₩9,014 | ₩9,107 | ₩8,867 | ₩8,894 | -1.33% | 47.8만 |
|---|
| 2026.01.30 | ₩9,254 | ₩9,348 | ₩9,074 | ₩9,107 | -1.59% | 71.1만 |
|---|
| 2026.01.29 | ₩9,388 | ₩9,388 | ₩9,121 | ₩9,281 | -1.14% | 79.6만 |
|---|
| 2026.01.28 | ₩9,368 | ₩9,481 | ₩9,268 | ₩9,294 | -0.78% | 79.3만 |
|---|
| 2026.01.27 | ₩9,388 | ₩9,481 | ₩9,308 | ₩9,334 | -0.57% | 78.7만 |
|---|
| 2026.01.26 | ₩9,227 | ₩9,354 | ₩9,214 | ₩9,308 | +0.87% | 86.8만 |
|---|
| 2026.01.23 | ₩9,227 | ₩9,334 | ₩9,167 | ₩9,227 | 0.00% | 68.3만 |
|---|
| 2026.01.22 | ₩9,321 | ₩9,368 | ₩9,174 | ₩9,227 | -1.00% | 113.5만 |
|---|
| 2026.01.21 | ₩9,054 | ₩9,354 | ₩9,054 | ₩9,308 | +2.80% | 165.4만 |
|---|
| 2026.01.20 | ₩9,107 | ₩9,288 | ₩8,880 | ₩9,054 | -0.59% | 227.8만 |
|---|
| 2026.01.16 | ₩9,281 | ₩9,348 | ₩9,187 | ₩9,334 | +0.58% | 113.2만 |
|---|
| 2026.01.15 | ₩9,281 | ₩9,374 | ₩9,241 | ₩9,281 | 0.00% | 126.7만 |
|---|
| 2026.01.14 | ₩9,308 | ₩9,495 | ₩9,288 | ₩9,321 | +0.14% | 145만 |
|---|
| 2026.01.13 | ₩9,254 | ₩9,401 | ₩9,201 | ₩9,308 | +0.58% | 65.1만 |
|---|
| 2026.01.12 | ₩8,880 | ₩9,334 | ₩8,874 | ₩9,281 | +4.51% | 92.4만 |
|---|
| 2026.01.09 | ₩8,960 | ₩8,960 | ₩8,773 | ₩8,800 | -1.79% | 62.7만 |
|---|
| 2026.01.08 | ₩8,814 | ₩8,980 | ₩8,747 | ₩8,960 | +1.67% | 72.4만 |
|---|
| 2026.01.07 | ₩8,987 | ₩8,987 | ₩8,820 | ₩8,840 | -1.63% | 67.9만 |
|---|
| 2026.01.06 | ₩9,174 | ₩9,254 | ₩9,007 | ₩9,054 | -1.31% | 55.5만 |
|---|
| 2026.01.05 | ₩9,107 | ₩9,281 | ₩8,994 | ₩9,174 | +0.73% | 64.1만 |
|---|
| 2026.01.02 | ₩8,907 | ₩9,207 | ₩8,860 | ₩9,067 | +1.80% | 124.3만 |
|---|
| 2025.12.31 | ₩8,653 | ₩8,747 | ₩8,613 | ₩8,747 | +1.08% | 101.4만 |
|---|
| 2025.12.30 | ₩8,680 | ₩8,867 | ₩8,627 | ₩8,667 | -0.15% | 115만 |
|---|
| 2025.12.29 | ₩8,640 | ₩8,767 | ₩8,607 | ₩8,680 | +0.46% | 87.6만 |
|---|
| 2025.12.26 | ₩8,720 | ₩8,747 | ₩8,627 | ₩8,680 | -0.46% | 106.8만 |
|---|
| 2025.12.24 | ₩8,707 | ₩8,840 | ₩8,680 | ₩8,720 | +0.15% | 38.4만 |
|---|
| 2025.12.23 | ₩8,720 | ₩8,773 | ₩8,693 | ₩8,747 | +0.31% | 66만 |
|---|
| 2025.12.22 | ₩8,814 | ₩8,927 | ₩8,720 | ₩8,760 | -0.61% | 76.2만 |
|---|
| 2025.12.19 | ₩8,733 | ₩8,994 | ₩8,693 | ₩8,880 | +1.68% | 202.1만 |
|---|
| 2025.12.18 | ₩8,733 | ₩8,900 | ₩8,713 | ₩8,747 | +0.15% | 141.7만 |
|---|
| 2025.12.17 | ₩8,747 | ₩8,960 | ₩8,653 | ₩8,680 | -0.76% | 206.6만 |
|---|
| 2025.12.16 | ₩8,800 | ₩8,840 | ₩8,566 | ₩8,733 | -0.76% | 269.9만 |
|---|
| 2025.12.15 | ₩9,000 | ₩9,000 | ₩8,787 | ₩8,854 | -1.63% | 190.5만 |
|---|
| 2025.12.12 | ₩8,934 | ₩9,081 | ₩8,747 | ₩9,014 | +0.90% | 165.4만 |
|---|
| 2025.12.11 | ₩8,680 | ₩9,234 | ₩8,629 | ₩8,920 | +2.77% | 204.6만 |
|---|
| 2025.12.10 | ₩9,014 | ₩9,361 | ₩8,720 | ₩8,747 | -2.96% | 182.5만 |
|---|
| 2025.12.09 | ₩9,268 | ₩9,368 | ₩9,214 | ₩9,321 | +0.58% | 65.2만 |
|---|
| 2025.12.08 | ₩9,374 | ₩9,475 | ₩9,348 | ₩9,428 | +0.57% | 29.2만 |
|---|
| 2025.12.05 | ₩9,308 | ₩9,461 | ₩9,308 | ₩9,428 | +1.29% | 29.8만 |
|---|
| 2025.12.04 | ₩9,281 | ₩9,334 | ₩9,254 | ₩9,294 | +0.14% | 29.6만 |
|---|
| 2025.12.03 | ₩9,334 | ₩9,495 | ₩9,248 | ₩9,268 | -0.72% | 54.8만 |
|---|
| 2025.12.02 | ₩9,381 | ₩9,388 | ₩9,241 | ₩9,361 | -0.21% | 60.2만 |
|---|
| 2025.12.01 | ₩9,281 | ₩9,481 | ₩9,281 | ₩9,414 | +1.44% | 107.6만 |
|---|
| 2025.11.28 | ₩9,254 | ₩9,334 | ₩9,214 | ₩9,294 | +0.43% | 49.7만 |
|---|
| 2025.11.26 | ₩9,388 | ₩9,468 | ₩9,268 | ₩9,281 | -1.14% | 84.2만 |
|---|
| 2025.11.25 | ₩9,374 | ₩9,454 | ₩9,374 | ₩9,401 | +0.28% | 146.8만 |
|---|
| 2025.11.24 | ₩9,495 | ₩9,601 | ₩9,348 | ₩9,374 | -1.27% | 130.7만 |
|---|
| 2025.11.21 | ₩9,227 | ₩9,428 | ₩9,187 | ₩9,321 | +1.01% | 106.8만 |
|---|
| 2025.11.20 | ₩9,374 | ₩9,682 | ₩9,281 | ₩9,294 | -0.85% | 128.3만 |
|---|
| 2025.11.19 | ₩9,294 | ₩9,388 | ₩9,254 | ₩9,348 | +0.57% | 61.5만 |
|---|
| 2025.11.18 | ₩9,041 | ₩9,361 | ₩9,014 | ₩9,348 | +3.40% | 87.4만 |
|---|
| 2025.11.17 | ₩9,134 | ₩9,334 | ₩9,107 | ₩9,134 | 0.00% | 82.4만 |
|---|
| 2025.11.14 | ₩9,121 | ₩9,274 | ₩9,081 | ₩9,147 | +0.29% | 78만 |
|---|
| 2025.11.13 | ₩9,174 | ₩9,354 | ₩9,161 | ₩9,241 | +0.73% | 117만 |
|---|
| 2025.11.12 | ₩9,321 | ₩9,348 | ₩9,121 | ₩9,174 | -1.58% | 100.8만 |
|---|
| 2025.11.11 | ₩9,281 | ₩9,535 | ₩9,214 | ₩9,321 | +0.43% | 154.7만 |
|---|
| 2025.11.10 | ₩9,107 | ₩9,396 | ₩9,107 | ₩9,308 | +2.20% | 105.3만 |
|---|
| 2025.11.07 | ₩8,987 | ₩9,041 | ₩8,934 | ₩9,014 | +0.30% | 98.7만 |
|---|
| 2025.11.06 | ₩9,054 | ₩9,191 | ₩8,934 | ₩8,960 | -1.03% | 102.3만 |
|---|
| 2025.11.05 | ₩9,000 | ₩9,094 | ₩8,920 | ₩9,027 | +0.30% | 132.9만 |
|---|
| 2025.11.04 | ₩9,121 | ₩9,147 | ₩8,940 | ₩8,960 | -1.76% | 101.7만 |
|---|
| 2025.11.03 | ₩9,094 | ₩9,268 | ₩9,054 | ₩9,227 | +1.47% | 113.1만 |
|---|
| 2025.10.31 | ₩9,067 | ₩9,134 | ₩9,020 | ₩9,067 | 0.00% | 55만 |
|---|
| 2025.10.30 | ₩9,027 | ₩9,167 | ₩8,974 | ₩9,067 | +0.44% | 46.5만 |
|---|
| 2025.10.29 | ₩9,094 | ₩9,321 | ₩9,067 | ₩9,161 | +0.73% | 72.8만 |
|---|
| 2025.10.28 | ₩9,268 | ₩9,294 | ₩9,081 | ₩9,094 | -1.87% | 68만 |
|---|
| 2025.10.27 | ₩9,334 | ₩9,468 | ₩9,254 | ₩9,308 | -0.29% | 138.1만 |
|---|
| 2025.10.24 | ₩9,254 | ₩9,294 | ₩9,121 | ₩9,201 | -0.58% | 88.9만 |
|---|
| 2025.10.23 | ₩9,107 | ₩9,254 | ₩9,074 | ₩9,201 | +1.03% | 106.5만 |
|---|
| 2025.10.22 | ₩9,214 | ₩9,334 | ₩9,034 | ₩9,041 | -1.88% | 85.5만 |
|---|
| 2025.10.21 | ₩9,281 | ₩9,374 | ₩9,181 | ₩9,201 | -0.86% | 87.2만 |
|---|
| 2025.10.20 | ₩9,134 | ₩9,308 | ₩9,121 | ₩9,294 | +1.75% | 92.8만 |
|---|
| 2025.10.17 | ₩9,094 | ₩9,181 | ₩8,987 | ₩9,121 | +0.29% | 61.1만 |
|---|
| 2025.10.16 | ₩9,268 | ₩9,268 | ₩9,087 | ₩9,121 | -1.59% | 60.2만 |
|---|
| 2025.10.15 | ₩9,321 | ₩9,341 | ₩9,201 | ₩9,254 | -0.72% | 106.7만 |
|---|
| 2025.10.14 | ₩9,254 | ₩9,348 | ₩9,154 | ₩9,187 | -0.72% | 94.4만 |
|---|
| 2025.10.13 | ₩9,548 | ₩9,641 | ₩9,414 | ₩9,454 | -0.98% | 86.7만 |
|---|
| 2025.10.10 | ₩9,561 | ₩9,682 | ₩9,121 | ₩9,241 | -3.35% | 151.6만 |
|---|