시장 데이터를 불러오는 중
전체 종목
Hyperscale Data, Inc. Common Stock 과거 주가
Hyperscale Data, Inc. Common Stock · GPUS · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hyperscale Data, Inc. Common Stock · GPUS · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩215 | ₩215 | ₩201 | ₩215 | 0.00% | 620만 |
| 2026.10.08 | ₩215 | ₩215 | ₩201 | ₩215 | 0.00% | 958.9만 |
| 2026.10.07 | ₩215 | ₩215 | ₩201 | ₩215 | 0.00% | 2442.5만 |
| 2026.10.06 | ₩215 | ₩228 | ₩215 | ₩215 | 0.00% | 1859.5만 |
| 2026.10.05 | ₩228 | ₩228 | ₩215 | ₩215 | -5.88% | 1615.1만 |
| 2026.10.02 | ₩228 | ₩228 | ₩228 | ₩228 | 0.00% | 3086.9만 |
| 2026.10.01 | ₩228 | ₩228 | ₩215 | ₩215 | -5.88% | 6301.6만 |
| 2026.09.30 | ₩215 | ₩228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215 |
| 0.00% |
| 1411.6만 |
| 2026.09.29 | ₩228 | ₩228 | ₩215 | ₩215 | -5.88% | 2166.3만 |
|---|
| 2026.09.28 | ₩215 | ₩228 | ₩215 | ₩228 | +6.25% | 2190.7만 |
|---|
| 2026.09.25 | ₩228 | ₩228 | ₩215 | ₩228 | 0.00% | 2.3억 |
|---|
| 2026.09.24 | ₩228 | ₩241 | ₩228 | ₩241 | +5.88% | 1635.8만 |
|---|
| 2026.09.23 | ₩241 | ₩241 | ₩228 | ₩228 | -5.56% | 1544.7만 |
|---|
| 2026.09.22 | ₩255 | ₩255 | ₩241 | ₩241 | -5.26% | 2417.3만 |
|---|
| 2026.09.21 | ₩241 | ₩282 | ₩241 | ₩255 | +5.56% | 3647.2만 |
|---|
| 2026.09.18 | ₩241 | ₩255 | ₩241 | ₩241 | 0.00% | 2304.7만 |
|---|
| 2026.09.17 | ₩241 | ₩241 | ₩241 | ₩241 | 0.00% | 2072.9만 |
|---|
| 2026.09.16 | ₩255 | ₩255 | ₩241 | ₩241 | -5.26% | 2514만 |
|---|
| 2026.09.15 | ₩268 | ₩268 | ₩241 | ₩255 | -5.00% | 1442.6만 |
|---|
| 2026.09.14 | ₩241 | ₩282 | ₩241 | ₩268 | +11.11% | 4245.2만 |
|---|
| 2026.09.11 | ₩241 | ₩255 | ₩241 | ₩255 | +5.56% | 2050.5만 |
|---|
| 2026.09.10 | ₩268 | ₩268 | ₩241 | ₩255 | -5.00% | 2959.8만 |
|---|
| 2026.09.09 | ₩255 | ₩268 | ₩255 | ₩268 | +5.26% | 4337.3만 |
|---|
| 2026.09.08 | ₩255 | ₩268 | ₩241 | ₩255 | 0.00% | 4339.5만 |
|---|
| 2026.09.04 | ₩241 | ₩255 | ₩228 | ₩255 | +5.56% | 6322.5만 |
|---|
| 2026.09.03 | ₩295 | ₩295 | ₩241 | ₩255 | -13.64% | 1.2억 |
|---|
| 2026.09.02 | ₩295 | ₩322 | ₩255 | ₩268 | -9.09% | 1.2억 |
|---|
| 2026.09.01 | ₩376 | ₩376 | ₩308 | ₩322 | -14.29% | 2957.7만 |
|---|
| 2026.08.31 | ₩402 | ₩416 | ₩349 | ₩376 | -6.67% | 2304.2만 |
|---|
| 2026.08.28 | ₩443 | ₩456 | ₩376 | ₩416 | -6.06% | 2742.9만 |
|---|
| 2026.08.27 | ₩510 | ₩510 | ₩443 | ₩443 | -13.16% | 2057.9만 |
|---|
| 2026.08.26 | ₩523 | ₩523 | ₩496 | ₩496 | -5.13% | 1908.9만 |
|---|
| 2026.08.25 | ₩604 | ₩617 | ₩443 | ₩536 | -11.11% | 2559.9만 |
|---|
| 2026.08.24 | ₩604 | ₩604 | ₩604 | ₩604 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩604 | ₩604 | ₩604 | ₩604 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩604 | ₩604 | ₩604 | ₩604 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩604 | ₩604 | ₩604 | ₩604 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩604 | ₩604 | ₩604 | ₩604 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩604 | ₩604 | ₩604 | ₩604 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩671 | ₩671 | ₩604 | ₩604 | -10.00% | 1259.4만 |
|---|
| 2026.08.13 | ₩805 | ₩805 | ₩738 | ₩738 | -8.33% | 1300.1만 |
|---|
| 2026.08.12 | ₩805 | ₩805 | ₩738 | ₩738 | -8.33% | 798.5만 |
|---|
| 2026.08.11 | ₩805 | ₩805 | ₩805 | ₩805 | 0.00% | 352.8만 |
|---|
| 2026.08.10 | ₩805 | ₩805 | ₩805 | ₩805 | 0.00% | 350만 |
|---|
| 2026.08.07 | ₩805 | ₩805 | ₩805 | ₩805 | 0.00% | 422.5만 |
|---|
| 2026.08.06 | ₩805 | ₩805 | ₩805 | ₩805 | 0.00% | 343.6만 |
|---|
| 2026.08.05 | ₩805 | ₩805 | ₩805 | ₩805 | 0.00% | 584.9만 |
|---|
| 2026.08.04 | ₩805 | ₩872 | ₩805 | ₩872 | +8.33% | 1311만 |
|---|
| 2026.08.03 | ₩805 | ₩805 | ₩805 | ₩805 | 0.00% | 601.8만 |
|---|
| 2026.07.31 | ₩805 | ₩805 | ₩805 | ₩805 | 0.00% | 376.5만 |
|---|
| 2026.07.30 | ₩805 | ₩805 | ₩805 | ₩805 | 0.00% | 464.5만 |
|---|
| 2026.07.29 | ₩805 | ₩805 | ₩738 | ₩738 | -8.33% | 440.9만 |
|---|
| 2026.07.28 | ₩805 | ₩805 | ₩805 | ₩805 | 0.00% | 430.8만 |
|---|
| 2026.07.27 | ₩872 | ₩872 | ₩805 | ₩805 | -7.69% | 299.1만 |
|---|
| 2026.07.24 | ₩872 | ₩872 | ₩805 | ₩872 | 0.00% | 421.3만 |
|---|
| 2026.07.23 | ₩872 | ₩872 | ₩872 | ₩872 | 0.00% | 347.3만 |
|---|
| 2026.07.22 | ₩872 | ₩939 | ₩872 | ₩872 | 0.00% | 666.4만 |
|---|
| 2026.07.21 | ₩872 | ₩872 | ₩872 | ₩872 | 0.00% | 898.5만 |
|---|
| 2026.07.20 | ₩872 | ₩872 | ₩805 | ₩805 | -7.69% | 562.2만 |
|---|
| 2026.07.17 | ₩805 | ₩872 | ₩805 | ₩805 | 0.00% | 454.6만 |
|---|
| 2026.07.16 | ₩872 | ₩872 | ₩805 | ₩872 | 0.00% | 443.3만 |
|---|
| 2026.07.15 | ₩939 | ₩939 | ₩872 | ₩872 | -7.14% | 1118.8만 |
|---|
| 2026.07.14 | ₩872 | ₩872 | ₩872 | ₩872 | 0.00% | 663만 |
|---|
| 2026.07.13 | ₩872 | ₩872 | ₩805 | ₩872 | 0.00% | 755.7만 |
|---|
| 2026.07.10 | ₩939 | ₩939 | ₩872 | ₩939 | 0.00% | 842.1만 |
|---|
| 2026.07.09 | ₩872 | ₩939 | ₩872 | ₩939 | +7.69% | 1029.8만 |
|---|
| 2026.07.08 | ₩872 | ₩872 | ₩872 | ₩872 | 0.00% | 766.1만 |
|---|
| 2026.07.07 | ₩939 | ₩939 | ₩872 | ₩872 | -7.14% | 1419.3만 |
|---|
| 2026.07.06 | ₩939 | ₩1,006 | ₩872 | ₩939 | 0.00% | 1139만 |
|---|
| 2026.07.02 | ₩1,006 | ₩1,073 | ₩939 | ₩939 | -6.67% | 1872.5만 |
|---|
| 2026.07.01 | ₩1,006 | ₩1,073 | ₩939 | ₩1,006 | 0.00% | 2393.8만 |
|---|
| 2026.06.30 | ₩1,006 | ₩1,006 | ₩939 | ₩939 | -6.67% | 2244.7만 |
|---|
| 2026.06.29 | ₩1,140 | ₩1,140 | ₩1,006 | ₩1,073 | -5.88% | 2358.7만 |
|---|
| 2026.06.26 | ₩1,140 | ₩1,207 | ₩1,140 | ₩1,140 | 0.00% | 2549만 |
|---|
| 2026.06.25 | ₩1,274 | ₩1,341 | ₩1,073 | ₩1,274 | 0.00% | 6126.5만 |
|---|
| 2026.06.24 | ₩2,146 | ₩2,146 | ₩1,207 | ₩1,274 | -40.63% | 1.3억 |
|---|
| 2026.06.23 | ₩1,743 | ₩1,811 | ₩1,676 | ₩1,743 | 0.00% | 1344.2만 |
|---|
| 2026.06.22 | ₩2,012 | ₩2,079 | ₩1,743 | ₩1,945 | -3.33% | 3855.8만 |
|---|
| 2026.06.18 | ₩3,420 | ₩3,822 | ₩2,280 | ₩2,414 | -29.41% | 1.5억 |
|---|
| 2026.06.17 | ₩2,012 | ₩3,018 | ₩2,012 | ₩2,682 | +33.33% | 1.2억 |
|---|
| 2026.06.16 | ₩1,542 | ₩2,213 | ₩1,475 | ₩1,743 | +13.04% | 6914만 |
|---|
| 2026.06.15 | ₩1,341 | ₩2,012 | ₩1,274 | ₩1,811 | +35.00% | 1.4억 |
|---|
| 2026.06.12 | ₩1,140 | ₩1,140 | ₩1,006 | ₩1,006 | -11.76% | 618.4만 |
|---|
| 2026.06.11 | ₩1,140 | ₩1,207 | ₩1,006 | ₩1,140 | 0.00% | 706만 |
|---|
| 2026.06.10 | ₩1,140 | ₩1,140 | ₩1,073 | ₩1,140 | 0.00% | 413.1만 |
|---|
| 2026.06.09 | ₩1,140 | ₩1,207 | ₩1,073 | ₩1,140 | 0.00% | 587만 |
|---|
| 2026.06.08 | ₩1,274 | ₩1,274 | ₩1,140 | ₩1,207 | -5.26% | 1529.1만 |
|---|
| 2026.06.05 | ₩1,341 | ₩1,341 | ₩1,006 | ₩1,006 | -25.00% | 746.7만 |
|---|
| 2026.06.04 | ₩1,341 | ₩1,408 | ₩1,274 | ₩1,341 | 0.00% | 482만 |
|---|
| 2026.06.03 | ₩1,475 | ₩1,542 | ₩1,408 | ₩1,408 | -4.55% | 1009.8만 |
|---|
| 2026.06.02 | ₩1,341 | ₩1,743 | ₩1,274 | ₩1,542 | +15.00% | 5990만 |
|---|
| 2026.06.01 | ₩1,274 | ₩1,341 | ₩1,207 | ₩1,207 | -5.26% | 703만 |
|---|
| 2026.05.29 | ₩1,274 | ₩1,408 | ₩1,207 | ₩1,274 | 0.00% | 1304.3만 |
|---|
| 2026.05.28 | ₩1,073 | ₩1,341 | ₩1,073 | ₩1,274 | +18.75% | 2047.5만 |
|---|
| 2026.05.27 | ₩1,140 | ₩1,140 | ₩1,073 | ₩1,073 | -5.88% | 438.2만 |
|---|
| 2026.05.26 | ₩1,207 | ₩1,207 | ₩1,073 | ₩1,140 | -5.56% | 2230.6만 |
|---|
| 2026.05.22 | ₩1,006 | ₩1,140 | ₩1,006 | ₩1,073 | +6.67% | 713.1만 |
|---|
| 2026.05.21 | ₩1,006 | ₩1,073 | ₩1,006 | ₩1,073 | +6.67% | 799.3만 |
|---|
| 2026.05.20 | ₩872 | ₩1,006 | ₩872 | ₩939 | +7.69% | 549.2만 |
|---|
| 2026.05.19 | ₩939 | ₩939 | ₩872 | ₩872 | -7.14% | 281.4만 |
|---|
| 2026.05.18 | ₩939 | ₩939 | ₩872 | ₩939 | 0.00% | 485.4만 |
|---|
| 2026.05.15 | ₩805 | ₩1,274 | ₩805 | ₩1,006 | +25.00% | 3258.7만 |
|---|
| 2026.05.14 | ₩872 | ₩872 | ₩805 | ₩872 | 0.00% | 313.3만 |
|---|
| 2026.05.13 | ₩805 | ₩872 | ₩805 | ₩872 | +8.33% | 431.7만 |
|---|
| 2026.05.12 | ₩805 | ₩805 | ₩738 | ₩805 | 0.00% | 436.6만 |
|---|
| 2026.05.11 | ₩805 | ₩805 | ₩805 | ₩805 | 0.00% | 483.9만 |
|---|
| 2026.05.08 | ₩805 | ₩805 | ₩738 | ₩805 | 0.00% | 611.7만 |
|---|
| 2026.05.07 | ₩872 | ₩872 | ₩805 | ₩805 | -7.69% | 787.2만 |
|---|
| 2026.05.06 | ₩872 | ₩872 | ₩872 | ₩872 | 0.00% | 462.6만 |
|---|
| 2026.05.05 | ₩939 | ₩939 | ₩872 | ₩872 | -7.14% | 445.1만 |
|---|
| 2026.05.04 | ₩939 | ₩939 | ₩872 | ₩939 | 0.00% | 388.6만 |
|---|
| 2026.05.01 | ₩939 | ₩939 | ₩872 | ₩939 | 0.00% | 456.3만 |
|---|
| 2026.04.30 | ₩939 | ₩939 | ₩872 | ₩939 | 0.00% | 693.4만 |
|---|
| 2026.04.29 | ₩939 | ₩939 | ₩872 | ₩872 | -7.14% | 557.9만 |
|---|
| 2026.04.28 | ₩939 | ₩939 | ₩872 | ₩872 | -7.14% | 571.7만 |
|---|
| 2026.04.27 | ₩1,073 | ₩1,073 | ₩939 | ₩939 | -12.50% | 671.6만 |
|---|
| 2026.04.24 | ₩1,073 | ₩1,073 | ₩1,006 | ₩1,073 | 0.00% | 290.6만 |
|---|
| 2026.04.23 | ₩1,140 | ₩1,140 | ₩1,006 | ₩1,006 | -11.76% | 516.6만 |
|---|
| 2026.04.22 | ₩1,073 | ₩1,207 | ₩1,073 | ₩1,140 | +6.25% | 994.4만 |
|---|
| 2026.04.21 | ₩1,006 | ₩1,140 | ₩1,006 | ₩1,006 | 0.00% | 662.5만 |
|---|
| 2026.04.20 | ₩1,006 | ₩1,006 | ₩1,006 | ₩1,006 | 0.00% | 356만 |
|---|
| 2026.04.17 | ₩1,006 | ₩1,073 | ₩1,006 | ₩1,006 | 0.00% | 969.2만 |
|---|
| 2026.04.16 | ₩1,073 | ₩1,073 | ₩1,006 | ₩1,006 | -6.25% | 547.3만 |
|---|
| 2026.04.15 | ₩1,006 | ₩1,073 | ₩1,006 | ₩1,006 | 0.00% | 820.3만 |
|---|
| 2026.04.14 | ₩1,073 | ₩1,140 | ₩1,006 | ₩1,006 | -6.25% | 601.7만 |
|---|
| 2026.04.13 | ₩1,073 | ₩1,073 | ₩1,006 | ₩1,006 | -6.25% | 428.2만 |
|---|
| 2026.04.10 | ₩1,207 | ₩1,207 | ₩1,073 | ₩1,073 | -11.11% | 1009.5만 |
|---|
| 2026.04.09 | ₩939 | ₩1,341 | ₩939 | ₩1,274 | +35.71% | 5650.7만 |
|---|
| 2026.04.08 | ₩1,140 | ₩1,140 | ₩939 | ₩939 | -17.65% | 4913만 |
|---|
| 2026.04.07 | ₩939 | ₩1,006 | ₩939 | ₩939 | 0.00% | 521.8만 |
|---|
| 2026.04.06 | ₩939 | ₩1,006 | ₩939 | ₩939 | 0.00% | 345.4만 |
|---|
| 2026.04.02 | ₩872 | ₩939 | ₩872 | ₩939 | +7.69% | 2033.9만 |
|---|
| 2026.04.01 | ₩1,006 | ₩1,006 | ₩939 | ₩1,006 | 0.00% | 131.4만 |
|---|
| 2026.03.31 | ₩939 | ₩1,006 | ₩939 | ₩1,006 | +7.14% | 202.9만 |
|---|
| 2026.03.30 | ₩939 | ₩939 | ₩872 | ₩939 | 0.00% | 196만 |
|---|
| 2026.03.27 | ₩939 | ₩939 | ₩872 | ₩872 | -7.14% | 244만 |
|---|
| 2026.03.26 | ₩1,006 | ₩1,006 | ₩939 | ₩939 | -6.67% | 177.2만 |
|---|
| 2026.03.25 | ₩1,006 | ₩1,006 | ₩1,006 | ₩1,006 | 0.00% | 153.5만 |
|---|
| 2026.03.24 | ₩1,073 | ₩1,073 | ₩939 | ₩1,006 | -6.25% | 254.3만 |
|---|
| 2026.03.23 | ₩1,073 | ₩1,140 | ₩1,006 | ₩1,073 | 0.00% | 193.4만 |
|---|
| 2026.03.20 | ₩1,140 | ₩1,140 | ₩1,006 | ₩1,140 | 0.00% | 359.1만 |
|---|
| 2026.03.19 | ₩1,140 | ₩1,140 | ₩1,073 | ₩1,073 | -5.88% | 190.4만 |
|---|
| 2026.03.18 | ₩1,140 | ₩1,140 | ₩1,140 | ₩1,140 | 0.00% | 291.4만 |
|---|
| 2026.03.17 | ₩1,140 | ₩1,140 | ₩1,073 | ₩1,073 | -5.88% | 297.4만 |
|---|
| 2026.03.16 | ₩1,140 | ₩1,140 | ₩1,073 | ₩1,073 | -5.88% | 184.8만 |
|---|
| 2026.03.13 | ₩1,140 | ₩1,207 | ₩1,073 | ₩1,073 | -5.88% | 286.1만 |
|---|
| 2026.03.12 | ₩1,207 | ₩1,207 | ₩1,140 | ₩1,140 | -5.56% | 244.6만 |
|---|
| 2026.03.11 | ₩1,140 | ₩1,274 | ₩1,140 | ₩1,207 | +5.88% | 458.3만 |
|---|
| 2026.03.10 | ₩1,140 | ₩1,140 | ₩1,073 | ₩1,140 | 0.00% | 156.2만 |
|---|
| 2026.03.09 | ₩1,140 | ₩1,140 | ₩1,073 | ₩1,140 | 0.00% | 251.9만 |
|---|
| 2026.03.06 | ₩1,140 | ₩1,207 | ₩1,140 | ₩1,140 | 0.00% | 122.8만 |
|---|
| 2026.03.05 | ₩1,207 | ₩1,207 | ₩1,140 | ₩1,207 | 0.00% | 188.4만 |
|---|
| 2026.03.04 | ₩1,207 | ₩1,274 | ₩1,140 | ₩1,274 | +5.56% | 401.2만 |
|---|
| 2026.03.03 | ₩1,207 | ₩1,207 | ₩1,140 | ₩1,140 | -5.56% | 191.9만 |
|---|
| 2026.03.02 | ₩1,140 | ₩1,207 | ₩1,140 | ₩1,207 | +5.88% | 218.3만 |
|---|
| 2026.02.27 | ₩1,207 | ₩1,207 | ₩1,207 | ₩1,207 | 0.00% | 157.7만 |
|---|
| 2026.02.26 | ₩1,274 | ₩1,274 | ₩1,207 | ₩1,274 | 0.00% | 224.9만 |
|---|
| 2026.02.25 | ₩1,274 | ₩1,341 | ₩1,274 | ₩1,274 | 0.00% | 223.3만 |
|---|
| 2026.02.24 | ₩1,207 | ₩1,274 | ₩1,207 | ₩1,207 | 0.00% | 160.9만 |
|---|
| 2026.02.23 | ₩1,207 | ₩1,207 | ₩1,207 | ₩1,207 | 0.00% | 177만 |
|---|
| 2026.02.20 | ₩1,207 | ₩1,274 | ₩1,207 | ₩1,207 | 0.00% | 186.4만 |
|---|
| 2026.02.19 | ₩1,274 | ₩1,274 | ₩1,207 | ₩1,274 | 0.00% | 205.8만 |
|---|
| 2026.02.18 | ₩1,274 | ₩1,341 | ₩1,274 | ₩1,274 | 0.00% | 1031.5만 |
|---|
| 2026.02.17 | ₩1,274 | ₩1,341 | ₩1,207 | ₩1,207 | -5.26% | 225.3만 |
|---|
| 2026.02.13 | ₩1,274 | ₩1,341 | ₩1,274 | ₩1,341 | +5.26% | 369.3만 |
|---|
| 2026.02.12 | ₩1,341 | ₩1,341 | ₩1,274 | ₩1,341 | 0.00% | 174.3만 |
|---|
| 2026.02.11 | ₩1,341 | ₩1,341 | ₩1,274 | ₩1,341 | 0.00% | 218.7만 |
|---|
| 2026.02.10 | ₩1,341 | ₩1,408 | ₩1,274 | ₩1,341 | 0.00% | 224.2만 |
|---|
| 2026.02.09 | ₩1,408 | ₩1,408 | ₩1,341 | ₩1,341 | -4.76% | 271.9만 |
|---|
| 2026.02.06 | ₩1,274 | ₩1,475 | ₩1,274 | ₩1,408 | +10.53% | 421만 |
|---|
| 2026.02.05 | ₩1,274 | ₩1,274 | ₩1,207 | ₩1,207 | -5.26% | 390만 |
|---|
| 2026.02.04 | ₩1,408 | ₩1,408 | ₩1,274 | ₩1,341 | -4.76% | 383.6만 |
|---|
| 2026.02.03 | ₩1,408 | ₩1,475 | ₩1,341 | ₩1,408 | 0.00% | 269.4만 |
|---|
| 2026.02.02 | ₩1,341 | ₩1,408 | ₩1,341 | ₩1,408 | +5.00% | 321만 |
|---|
| 2026.01.30 | ₩1,408 | ₩1,408 | ₩1,341 | ₩1,341 | -4.76% | 438.7만 |
|---|
| 2026.01.29 | ₩1,475 | ₩1,475 | ₩1,341 | ₩1,408 | -4.55% | 454.6만 |
|---|
| 2026.01.28 | ₩1,542 | ₩1,542 | ₩1,475 | ₩1,475 | -4.35% | 580.9만 |
|---|
| 2026.01.27 | ₩1,542 | ₩1,609 | ₩1,475 | ₩1,542 | 0.00% | 669.3만 |
|---|
| 2026.01.26 | ₩1,609 | ₩1,609 | ₩1,475 | ₩1,475 | -8.33% | 743.6만 |
|---|
| 2026.01.23 | ₩1,811 | ₩1,811 | ₩1,609 | ₩1,609 | -11.11% | 580.3만 |
|---|
| 2026.01.22 | ₩1,878 | ₩1,878 | ₩1,743 | ₩1,811 | -3.57% | 396만 |
|---|
| 2026.01.21 | ₩1,811 | ₩1,945 | ₩1,743 | ₩1,878 | +3.70% | 438.2만 |
|---|
| 2026.01.20 | ₩1,811 | ₩1,945 | ₩1,743 | ₩1,811 | 0.00% | 521.5만 |
|---|
| 2026.01.16 | ₩2,012 | ₩2,012 | ₩1,878 | ₩2,012 | 0.00% | 495.2만 |
|---|
| 2026.01.15 | ₩2,146 | ₩2,146 | ₩1,878 | ₩1,878 | -12.50% | 926.9만 |
|---|
| 2026.01.14 | ₩2,213 | ₩2,280 | ₩2,146 | ₩2,146 | -3.03% | 699.8만 |
|---|
| 2026.01.13 | ₩2,280 | ₩2,280 | ₩2,012 | ₩2,146 | -5.88% | 1112.4만 |
|---|
| 2026.01.12 | ₩2,347 | ₩2,481 | ₩2,213 | ₩2,213 | -5.71% | 1051.9만 |
|---|
| 2026.01.09 | ₩2,481 | ₩2,615 | ₩2,146 | ₩2,347 | -5.41% | 2023.1만 |
|---|
| 2026.01.08 | ₩2,146 | ₩2,682 | ₩2,012 | ₩2,414 | +12.50% | 3972.7만 |
|---|
| 2026.01.07 | ₩1,945 | ₩2,548 | ₩1,878 | ₩2,414 | +24.14% | 7677.5만 |
|---|
| 2026.01.06 | ₩1,743 | ₩1,811 | ₩1,609 | ₩1,743 | 0.00% | 1347.5만 |
|---|
| 2026.01.05 | ₩2,146 | ₩2,146 | ₩1,609 | ₩1,609 | -25.00% | 4534.1만 |
|---|
| 2026.01.02 | ₩1,408 | ₩1,945 | ₩1,408 | ₩1,811 | +28.57% | 4552.6만 |
|---|
| 2025.12.31 | ₩1,274 | ₩1,274 | ₩1,207 | ₩1,207 | -5.26% | 437.7만 |
|---|
| 2025.12.30 | ₩1,341 | ₩1,408 | ₩1,207 | ₩1,274 | -5.00% | 490.1만 |
|---|
| 2025.12.29 | ₩1,408 | ₩1,408 | ₩1,341 | ₩1,341 | -4.76% | 467.5만 |
|---|
| 2025.12.26 | ₩1,542 | ₩1,542 | ₩1,408 | ₩1,475 | -4.35% | 316.5만 |
|---|
| 2025.12.24 | ₩1,475 | ₩1,542 | ₩1,475 | ₩1,542 | +4.55% | 207.9만 |
|---|
| 2025.12.23 | ₩1,542 | ₩1,609 | ₩1,475 | ₩1,542 | 0.00% | 333.1만 |
|---|
| 2025.12.22 | ₩1,609 | ₩1,676 | ₩1,542 | ₩1,542 | -4.17% | 532.9만 |
|---|
| 2025.12.19 | ₩1,676 | ₩1,743 | ₩1,676 | ₩1,743 | +4.00% | 820.5만 |
|---|
| 2025.12.18 | ₩1,676 | ₩1,811 | ₩1,676 | ₩1,676 | 0.00% | 417.2만 |
|---|
| 2025.12.17 | ₩1,676 | ₩1,811 | ₩1,609 | ₩1,676 | 0.00% | 372.8만 |
|---|
| 2025.12.16 | ₩1,676 | ₩1,743 | ₩1,676 | ₩1,743 | +4.00% | 313.5만 |
|---|
| 2025.12.15 | ₩1,743 | ₩1,811 | ₩1,542 | ₩1,676 | -3.85% | 439.6만 |
|---|
| 2025.12.12 | ₩1,878 | ₩2,012 | ₩1,743 | ₩1,743 | -7.14% | 401.1만 |
|---|
| 2025.12.11 | ₩1,878 | ₩2,012 | ₩1,878 | ₩1,878 | 0.00% | 347.2만 |
|---|
| 2025.12.10 | ₩2,012 | ₩2,079 | ₩1,945 | ₩2,012 | 0.00% | 331.4만 |
|---|
| 2025.12.09 | ₩1,945 | ₩2,012 | ₩1,878 | ₩2,012 | +3.45% | 424.5만 |
|---|
| 2025.12.08 | ₩1,945 | ₩2,012 | ₩1,878 | ₩1,878 | -3.45% | 461.1만 |
|---|
| 2025.12.05 | ₩1,945 | ₩2,079 | ₩1,878 | ₩1,878 | -3.45% | 441.7만 |
|---|
| 2025.12.04 | ₩1,945 | ₩2,012 | ₩1,878 | ₩1,945 | 0.00% | 305.2만 |
|---|
| 2025.12.03 | ₩1,945 | ₩1,945 | ₩1,811 | ₩1,945 | 0.00% | 370.4만 |
|---|
| 2025.12.02 | ₩2,012 | ₩2,079 | ₩1,878 | ₩1,945 | -3.33% | 486.2만 |
|---|
| 2025.12.01 | ₩1,878 | ₩1,945 | ₩1,811 | ₩1,811 | -3.57% | 398.3만 |
|---|
| 2025.11.28 | ₩2,280 | ₩2,347 | ₩2,012 | ₩2,012 | -11.76% | 575.8만 |
|---|
| 2025.11.26 | ₩2,012 | ₩2,347 | ₩1,878 | ₩2,213 | +10.00% | 1049.5만 |
|---|
| 2025.11.25 | ₩1,878 | ₩2,012 | ₩1,878 | ₩1,945 | +3.57% | 407.4만 |
|---|
| 2025.11.24 | ₩1,945 | ₩1,945 | ₩1,811 | ₩1,945 | 0.00% | 662.4만 |
|---|
| 2025.11.21 | ₩1,341 | ₩1,676 | ₩1,341 | ₩1,676 | +25.00% | 854.4만 |
|---|
| 2025.11.20 | ₩1,542 | ₩1,609 | ₩1,408 | ₩1,408 | -8.70% | 561.7만 |
|---|
| 2025.11.19 | ₩1,609 | ₩1,743 | ₩1,475 | ₩1,542 | -4.17% | 458.8만 |
|---|
| 2025.11.18 | ₩1,341 | ₩1,676 | ₩1,341 | ₩1,609 | +20.00% | 755.8만 |
|---|
| 2025.11.17 | ₩1,878 | ₩1,878 | ₩1,542 | ₩1,609 | -14.29% | 894.4만 |
|---|
| 2025.11.14 | ₩1,878 | ₩2,012 | ₩1,878 | ₩1,878 | 0.00% | 638.5만 |
|---|
| 2025.11.13 | ₩2,213 | ₩2,280 | ₩2,012 | ₩2,012 | -9.09% | 770.2만 |
|---|
| 2025.11.12 | ₩2,347 | ₩2,414 | ₩2,213 | ₩2,280 | -2.86% | 688.3만 |
|---|
| 2025.11.11 | ₩2,347 | ₩2,481 | ₩2,280 | ₩2,280 | -2.86% | 455.3만 |
|---|
| 2025.11.10 | ₩2,615 | ₩2,749 | ₩2,347 | ₩2,347 | -10.26% | 948.1만 |
|---|
| 2025.11.07 | ₩2,414 | ₩2,548 | ₩2,347 | ₩2,481 | +2.78% | 719.2만 |
|---|
| 2025.11.06 | ₩2,548 | ₩2,615 | ₩2,347 | ₩2,481 | -2.63% | 840.1만 |
|---|
| 2025.11.05 | ₩2,481 | ₩2,883 | ₩2,481 | ₩2,615 | +5.41% | 2649.6만 |
|---|
| 2025.11.04 | ₩2,347 | ₩2,414 | ₩2,213 | ₩2,347 | 0.00% | 1252만 |
|---|
| 2025.11.03 | ₩2,548 | ₩2,682 | ₩2,481 | ₩2,548 | 0.00% | 1344.1만 |
|---|
| 2025.10.31 | ₩2,883 | ₩2,951 | ₩2,548 | ₩2,682 | -6.98% | 1311만 |
|---|
| 2025.10.30 | ₩2,682 | ₩3,018 | ₩2,682 | ₩2,951 | +10.00% | 1390.7만 |
|---|
| 2025.10.29 | ₩3,152 | ₩3,219 | ₩2,615 | ₩3,018 | -4.26% | 5510.1만 |
|---|
| 2025.10.28 | ₩4,359 | ₩4,627 | ₩3,420 | ₩3,688 | -15.38% | 1.6억 |
|---|
| 2025.10.27 | ₩2,883 | ₩3,353 | ₩2,682 | ₩3,353 | +16.28% | 8064.5만 |
|---|
| 2025.10.24 | ₩2,548 | ₩2,816 | ₩2,481 | ₩2,682 | +5.26% | 1292.2만 |
|---|
| 2025.10.23 | ₩2,548 | ₩2,615 | ₩2,414 | ₩2,548 | 0.00% | 722.5만 |
|---|
| 2025.10.22 | ₩2,682 | ₩2,816 | ₩2,347 | ₩2,615 | -2.50% | 1241.8만 |
|---|
| 2025.10.21 | ₩2,548 | ₩2,615 | ₩2,347 | ₩2,481 | -2.63% | 807만 |
|---|
| 2025.10.20 | ₩2,548 | ₩2,816 | ₩2,414 | ₩2,682 | +5.26% | 1812.8만 |
|---|
| 2025.10.17 | ₩2,280 | ₩2,347 | ₩2,146 | ₩2,146 | -5.88% | 997.5만 |
|---|
| 2025.10.16 | ₩2,749 | ₩2,816 | ₩2,280 | ₩2,414 | -12.20% | 1064.3만 |
|---|
| 2025.10.15 | ₩2,682 | ₩2,749 | ₩2,481 | ₩2,615 | -2.50% | 947.8만 |
|---|
| 2025.10.14 | ₩2,548 | ₩2,749 | ₩2,481 | ₩2,749 | +7.89% | 1500만 |
|---|
| 2025.10.13 | ₩3,219 | ₩3,219 | ₩2,749 | ₩2,883 | -10.42% | 1859.3만 |
|---|
| 2025.10.10 | ₩3,554 | ₩3,621 | ₩3,085 | ₩3,219 | -9.43% | 1603.9만 |
|---|