시장 데이터를 불러오는 중
전체 종목
HIVE Digital Technologies Ltd - Common Shares 과거 주가
HIVE Digital Technologies Ltd - Common Shares · HIVE · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HIVE Digital Technologies Ltd - Common Shares · HIVE · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,504 | ₩3,504 | ₩3,303 | ₩3,343 | -4.58% | 770.5만 |
| 2026.10.08 | ₩3,624 | ₩3,637 | ₩3,343 | ₩3,423 | -5.54% | 1085.1만 |
| 2026.10.07 | ₩3,785 | ₩3,811 | ₩3,637 | ₩3,678 | -2.83% | 1004만 |
| 2026.10.06 | ₩3,932 | ₩3,999 | ₩3,851 | ₩3,878 | -1.36% | 795만 |
| 2026.10.05 | ₩4,079 | ₩4,079 | ₩3,798 | ₩3,878 | -4.92% | 980.1만 |
| 2026.10.02 | ₩4,052 | ₩4,146 | ₩3,878 | ₩3,985 | -1.65% | 954.3만 |
| 2026.10.01 | ₩3,985 | ₩3,985 | ₩3,785 | ₩3,905 | -2.01% | 848.2만 |
| 2026.09.30 | ₩4,132 | ₩4,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,918 |
| ₩3,945 |
| -4.53% |
| 1237.3만 |
| 2026.09.29 | ₩4,119 | ₩4,159 | ₩4,012 | ₩4,025 | -2.27% | 920.7만 |
|---|
| 2026.09.28 | ₩4,146 | ₩4,212 | ₩3,999 | ₩4,065 | -1.94% | 940.1만 |
|---|
| 2026.09.25 | ₩4,426 | ₩4,440 | ₩4,119 | ₩4,226 | -4.53% | 1484.7만 |
|---|
| 2026.09.24 | ₩4,360 | ₩4,533 | ₩4,319 | ₩4,413 | +1.23% | 876.7만 |
|---|
| 2026.09.23 | ₩4,667 | ₩4,721 | ₩4,493 | ₩4,507 | -3.44% | 977.7만 |
|---|
| 2026.09.22 | ₩4,614 | ₩4,814 | ₩4,587 | ₩4,734 | +2.61% | 1060.7만 |
|---|
| 2026.09.21 | ₩4,788 | ₩4,814 | ₩4,640 | ₩4,654 | -2.79% | 1441.1만 |
|---|
| 2026.09.18 | ₩4,266 | ₩4,587 | ₩4,199 | ₩4,560 | +6.90% | 2593.4만 |
|---|
| 2026.09.17 | ₩4,079 | ₩4,199 | ₩3,905 | ₩4,159 | +1.97% | 1606.8만 |
|---|
| 2026.09.16 | ₩3,905 | ₩3,985 | ₩3,825 | ₩3,878 | -0.68% | 1209.9만 |
|---|
| 2026.09.15 | ₩3,958 | ₩3,972 | ₩3,851 | ₩3,865 | -2.36% | 979.1만 |
|---|
| 2026.09.14 | ₩3,905 | ₩4,065 | ₩3,825 | ₩3,999 | +2.40% | 1065.7만 |
|---|
| 2026.09.11 | ₩4,079 | ₩4,212 | ₩4,039 | ₩4,052 | -0.66% | 946.6만 |
|---|
| 2026.09.10 | ₩4,012 | ₩4,132 | ₩3,932 | ₩3,999 | -0.33% | 781.1만 |
|---|
| 2026.09.09 | ₩4,212 | ₩4,279 | ₩4,092 | ₩4,146 | -1.59% | 1133.9만 |
|---|
| 2026.09.08 | ₩4,172 | ₩4,346 | ₩4,132 | ₩4,212 | +0.96% | 1704.5만 |
|---|
| 2026.09.04 | ₩3,958 | ₩4,159 | ₩3,932 | ₩4,159 | +5.07% | 1433.3만 |
|---|
| 2026.09.03 | ₩3,678 | ₩4,146 | ₩3,624 | ₩4,079 | +10.91% | 2573.5만 |
|---|
| 2026.09.02 | ₩3,517 | ₩3,637 | ₩3,477 | ₩3,637 | +3.42% | 847.5만 |
|---|
| 2026.09.01 | ₩3,584 | ₩3,624 | ₩3,504 | ₩3,530 | -1.49% | 1269.8만 |
|---|
| 2026.08.31 | ₩3,704 | ₩3,731 | ₩3,584 | ₩3,718 | +0.36% | 1238.2만 |
|---|
| 2026.08.28 | ₩3,999 | ₩4,012 | ₩3,678 | ₩3,718 | -7.02% | 1653.9만 |
|---|
| 2026.08.27 | ₩3,958 | ₩4,186 | ₩3,878 | ₩4,092 | +3.38% | 1907.4만 |
|---|
| 2026.08.26 | ₩3,945 | ₩3,972 | ₩3,811 | ₩3,838 | -2.71% | 1041.1만 |
|---|
| 2026.08.25 | ₩3,838 | ₩4,079 | ₩3,811 | ₩4,039 | +5.23% | 1961만 |
|---|
| 2026.08.24 | ₩3,999 | ₩4,079 | ₩3,811 | ₩3,825 | -4.35% | 2550만 |
|---|
| 2026.08.21 | ₩4,333 | ₩4,426 | ₩3,945 | ₩4,052 | -6.48% | 3839.3만 |
|---|
| 2026.08.20 | ₩3,945 | ₩4,253 | ₩3,865 | ₩4,186 | +6.10% | 4700.8만 |
|---|
| 2026.08.19 | ₩3,718 | ₩3,918 | ₩3,530 | ₩3,771 | +1.44% | 3829.2만 |
|---|
| 2026.08.18 | ₩3,958 | ₩4,199 | ₩3,704 | ₩3,718 | -6.08% | 3355만 |
|---|
| 2026.08.17 | ₩4,025 | ₩4,226 | ₩3,798 | ₩4,106 | +1.99% | 6192만 |
|---|
| 2026.08.14 | ₩3,423 | ₩3,624 | ₩3,397 | ₩3,597 | +5.08% | 3034.3만 |
|---|
| 2026.08.13 | ₩3,611 | ₩3,785 | ₩3,410 | ₩3,450 | -4.44% | 3088.7만 |
|---|
| 2026.08.12 | ₩3,718 | ₩3,744 | ₩3,557 | ₩3,664 | -1.44% | 1915.9만 |
|---|
| 2026.08.11 | ₩3,611 | ₩3,637 | ₩3,504 | ₩3,544 | -1.85% | 1086.2만 |
|---|
| 2026.08.10 | ₩3,785 | ₩3,785 | ₩3,477 | ₩3,477 | -8.13% | 1829.9만 |
|---|
| 2026.08.07 | ₩3,798 | ₩3,825 | ₩3,651 | ₩3,798 | 0.00% | 1252.4만 |
|---|
| 2026.08.06 | ₩3,718 | ₩3,811 | ₩3,637 | ₩3,691 | -0.72% | 1495.3만 |
|---|
| 2026.08.05 | ₩3,892 | ₩3,999 | ₩3,731 | ₩3,798 | -2.41% | 1735.2만 |
|---|
| 2026.08.04 | ₩3,892 | ₩3,985 | ₩3,825 | ₩3,892 | 0.00% | 1434.5만 |
|---|
| 2026.08.03 | ₩3,744 | ₩3,945 | ₩3,651 | ₩3,865 | +3.21% | 1065.3만 |
|---|
| 2026.07.31 | ₩4,092 | ₩4,146 | ₩3,771 | ₩3,785 | -7.52% | 2290만 |
|---|
| 2026.07.30 | ₩3,597 | ₩4,092 | ₩3,597 | ₩4,012 | +11.52% | 2241.6만 |
|---|
| 2026.07.29 | ₩3,744 | ₩3,785 | ₩3,383 | ₩3,397 | -9.29% | 1653.7만 |
|---|
| 2026.07.28 | ₩3,811 | ₩3,851 | ₩3,624 | ₩3,798 | -0.35% | 1541.1만 |
|---|
| 2026.07.27 | ₩4,052 | ₩4,106 | ₩3,865 | ₩3,945 | -2.64% | 1351.3만 |
|---|
| 2026.07.24 | ₩4,226 | ₩4,239 | ₩3,958 | ₩3,958 | -6.33% | 1335.4만 |
|---|
| 2026.07.23 | ₩4,172 | ₩4,413 | ₩4,146 | ₩4,253 | +1.92% | 1390만 |
|---|
| 2026.07.22 | ₩4,226 | ₩4,467 | ₩4,212 | ₩4,266 | +0.95% | 1248만 |
|---|
| 2026.07.21 | ₩4,199 | ₩4,386 | ₩4,172 | ₩4,319 | +2.87% | 1949.7만 |
|---|
| 2026.07.20 | ₩3,905 | ₩4,186 | ₩3,878 | ₩4,132 | +5.82% | 1706만 |
|---|
| 2026.07.17 | ₩3,691 | ₩3,918 | ₩3,611 | ₩3,811 | +3.26% | 1150.6만 |
|---|
| 2026.07.16 | ₩4,132 | ₩4,159 | ₩3,838 | ₩3,851 | -6.80% | 1902.1만 |
|---|
| 2026.07.15 | ₩4,306 | ₩4,413 | ₩4,172 | ₩4,279 | -0.62% | 1631.7만 |
|---|
| 2026.07.14 | ₩4,400 | ₩4,507 | ₩4,212 | ₩4,253 | -3.34% | 1139만 |
|---|
| 2026.07.13 | ₩4,360 | ₩4,426 | ₩4,172 | ₩4,266 | -2.15% | 1340.6만 |
|---|
| 2026.07.10 | ₩4,694 | ₩4,747 | ₩4,413 | ₩4,480 | -4.56% | 1374.7만 |
|---|
| 2026.07.09 | ₩4,386 | ₩4,667 | ₩4,346 | ₩4,493 | +2.44% | 1769.6만 |
|---|
| 2026.07.08 | ₩4,159 | ₩4,360 | ₩4,159 | ₩4,333 | +4.18% | 1334만 |
|---|
| 2026.07.07 | ₩4,413 | ₩4,467 | ₩4,159 | ₩4,253 | -3.64% | 1711.4만 |
|---|
| 2026.07.06 | ₩4,346 | ₩4,667 | ₩4,319 | ₩4,520 | +4.00% | 1631.2만 |
|---|
| 2026.07.02 | ₩4,801 | ₩4,921 | ₩4,279 | ₩4,333 | -9.75% | 3072.5만 |
|---|
| 2026.07.01 | ₩4,801 | ₩4,841 | ₩4,520 | ₩4,627 | -3.62% | 2021.2만 |
|---|
| 2026.06.30 | ₩4,921 | ₩4,975 | ₩4,761 | ₩4,868 | -1.09% | 1659.4만 |
|---|
| 2026.06.29 | ₩5,510 | ₩5,523 | ₩4,774 | ₩5,028 | -8.74% | 3241.7만 |
|---|
| 2026.06.26 | ₩4,961 | ₩5,630 | ₩4,814 | ₩5,389 | +8.63% | 7367.4만 |
|---|
| 2026.06.25 | ₩5,563 | ₩5,657 | ₩4,854 | ₩5,068 | -8.89% | 4712만 |
|---|
| 2026.06.24 | ₩6,232 | ₩6,259 | ₩5,363 | ₩5,536 | -11.16% | 3059.9만 |
|---|
| 2026.06.23 | ₩6,085 | ₩6,526 | ₩5,911 | ₩6,192 | +1.76% | 3313.2만 |
|---|
| 2026.06.22 | ₩6,004 | ₩7,141 | ₩5,991 | ₩6,553 | +9.13% | 7200.9만 |
|---|
| 2026.06.18 | ₩5,764 | ₩5,964 | ₩5,496 | ₩5,697 | -1.16% | 4760.4만 |
|---|
| 2026.06.17 | ₩5,376 | ₩5,697 | ₩5,282 | ₩5,309 | -1.24% | 2197.5만 |
|---|
| 2026.06.16 | ₩5,215 | ₩5,710 | ₩5,189 | ₩5,443 | +4.36% | 2689.5만 |
|---|
| 2026.06.15 | ₩5,296 | ₩5,483 | ₩5,229 | ₩5,296 | 0.00% | 2087.3만 |
|---|
| 2026.06.12 | ₩5,082 | ₩5,322 | ₩4,975 | ₩4,988 | -1.84% | 2036.2만 |
|---|
| 2026.06.11 | ₩4,694 | ₩5,108 | ₩4,574 | ₩5,068 | +7.98% | 1867.8만 |
|---|
| 2026.06.10 | ₩4,935 | ₩5,108 | ₩4,681 | ₩4,681 | -5.15% | 2199.8만 |
|---|
| 2026.06.09 | ₩5,456 | ₩5,737 | ₩4,801 | ₩5,002 | -8.33% | 3278.9만 |
|---|
| 2026.06.08 | ₩5,229 | ₩5,470 | ₩5,028 | ₩5,296 | +1.28% | 1835.2만 |
|---|
| 2026.06.05 | ₩5,603 | ₩5,617 | ₩4,828 | ₩5,042 | -10.02% | 2952만 |
|---|
| 2026.06.04 | ₩5,496 | ₩5,897 | ₩5,403 | ₩5,844 | +6.33% | 2510.4만 |
|---|
| 2026.06.03 | ₩5,991 | ₩6,620 | ₩5,764 | ₩5,857 | -2.23% | 3812.2만 |
|---|
| 2026.06.02 | ₩6,138 | ₩6,646 | ₩5,857 | ₩6,071 | -1.09% | 5039.9만 |
|---|
| 2026.06.01 | ₩5,991 | ₩6,713 | ₩5,817 | ₩6,366 | +6.25% | 5387.5만 |
|---|
| 2026.05.29 | ₩5,884 | ₩6,045 | ₩5,550 | ₩6,045 | +2.73% | 2920.1만 |
|---|
| 2026.05.28 | ₩5,911 | ₩6,085 | ₩5,777 | ₩5,951 | +0.68% | 3330.5만 |
|---|
| 2026.05.27 | ₩5,376 | ₩6,004 | ₩5,162 | ₩5,964 | +10.95% | 4226.9만 |
|---|
| 2026.05.26 | ₩5,750 | ₩5,831 | ₩5,443 | ₩5,483 | -4.65% | 3465.3만 |
|---|
| 2026.05.22 | ₩5,175 | ₩5,657 | ₩5,015 | ₩5,443 | +5.17% | 4704.7만 |
|---|
| 2026.05.21 | ₩5,189 | ₩5,322 | ₩4,948 | ₩5,149 | -0.77% | 4401만 |
|---|
| 2026.05.20 | ₩4,533 | ₩5,443 | ₩4,279 | ₩5,175 | +14.16% | 6297.1만 |
|---|
| 2026.05.19 | ₩4,413 | ₩4,801 | ₩4,159 | ₩4,480 | +1.52% | 5267.4만 |
|---|
| 2026.05.18 | ₩4,814 | ₩5,242 | ₩4,373 | ₩4,627 | -3.89% | 1.1억 |
|---|
| 2026.05.15 | ₩3,758 | ₩3,838 | ₩3,584 | ₩3,597 | -4.27% | 1083.5만 |
|---|
| 2026.05.14 | ₩3,704 | ₩4,106 | ₩3,637 | ₩3,972 | +7.22% | 1727.3만 |
|---|
| 2026.05.13 | ₩3,678 | ₩3,785 | ₩3,651 | ₩3,691 | +0.36% | 1045.4만 |
|---|
| 2026.05.12 | ₩3,892 | ₩3,905 | ₩3,611 | ₩3,771 | -3.09% | 1523.4만 |
|---|
| 2026.05.11 | ₩3,718 | ₩4,186 | ₩3,637 | ₩4,025 | +8.27% | 2065.6만 |
|---|
| 2026.05.08 | ₩3,878 | ₩3,905 | ₩3,691 | ₩3,771 | -2.76% | 1163.7만 |
|---|
| 2026.05.07 | ₩3,851 | ₩3,958 | ₩3,718 | ₩3,838 | -0.35% | 1392.1만 |
|---|
| 2026.05.06 | ₩3,892 | ₩4,012 | ₩3,771 | ₩3,932 | +1.03% | 1519.8만 |
|---|
| 2026.05.05 | ₩3,557 | ₩3,811 | ₩3,490 | ₩3,798 | +6.77% | 1873만 |
|---|
| 2026.05.04 | ₩3,303 | ₩3,517 | ₩3,290 | ₩3,477 | +5.26% | 1191.3만 |
|---|
| 2026.05.01 | ₩3,276 | ₩3,330 | ₩3,223 | ₩3,250 | -0.82% | 1174.7만 |
|---|
| 2026.04.30 | ₩2,996 | ₩3,223 | ₩2,969 | ₩3,223 | +7.59% | 1986.3만 |
|---|
| 2026.04.29 | ₩3,089 | ₩3,103 | ₩2,929 | ₩2,969 | -3.90% | 1009.1만 |
|---|
| 2026.04.28 | ₩3,183 | ₩3,183 | ₩3,009 | ₩3,076 | -3.36% | 1551.1만 |
|---|
| 2026.04.27 | ₩3,357 | ₩3,410 | ₩3,210 | ₩3,276 | -2.39% | 982만 |
|---|
| 2026.04.24 | ₩3,450 | ₩3,624 | ₩3,330 | ₩3,370 | -2.33% | 1619.1만 |
|---|
| 2026.04.23 | ₩3,464 | ₩3,530 | ₩3,290 | ₩3,397 | -1.93% | 1854.3만 |
|---|
| 2026.04.22 | ₩3,450 | ₩3,678 | ₩3,450 | ₩3,477 | +0.78% | 2072만 |
|---|
| 2026.04.21 | ₩3,490 | ₩3,517 | ₩3,303 | ₩3,317 | -4.98% | 2386.8만 |
|---|
| 2026.04.20 | ₩3,196 | ₩3,423 | ₩3,183 | ₩3,397 | +6.28% | 2596.3만 |
|---|
| 2026.04.17 | ₩2,969 | ₩3,450 | ₩2,889 | ₩3,357 | +13.06% | 7278.1만 |
|---|
| 2026.04.16 | ₩3,062 | ₩3,129 | ₩2,755 | ₩2,929 | -4.37% | 4007.7만 |
|---|
| 2026.04.15 | ₩3,276 | ₩3,317 | ₩3,129 | ₩3,303 | +0.82% | 1805.1만 |
|---|
| 2026.04.14 | ₩3,036 | ₩3,303 | ₩3,009 | ₩3,236 | +6.61% | 1158.7만 |
|---|
| 2026.04.13 | ₩2,741 | ₩2,955 | ₩2,688 | ₩2,902 | +5.85% | 1033.8만 |
|---|
| 2026.04.10 | ₩2,822 | ₩2,955 | ₩2,782 | ₩2,782 | -1.42% | 890.7만 |
|---|
| 2026.04.09 | ₩2,768 | ₩2,902 | ₩2,741 | ₩2,768 | 0.00% | 939만 |
|---|
| 2026.04.08 | ₩2,808 | ₩2,889 | ₩2,741 | ₩2,768 | -1.43% | 1101만 |
|---|
| 2026.04.07 | ₩2,581 | ₩2,621 | ₩2,487 | ₩2,594 | +0.52% | 669.3만 |
|---|
| 2026.04.06 | ₩2,621 | ₩2,701 | ₩2,594 | ₩2,634 | +0.51% | 852.4만 |
|---|
| 2026.04.02 | ₩2,421 | ₩2,608 | ₩2,421 | ₩2,568 | +6.08% | 954.5만 |
|---|
| 2026.04.01 | ₩2,568 | ₩2,621 | ₩2,527 | ₩2,527 | -1.56% | 841.7만 |
|---|
| 2026.03.31 | ₩2,380 | ₩2,568 | ₩2,380 | ₩2,541 | +6.74% | 1253만 |
|---|
| 2026.03.30 | ₩2,474 | ₩2,514 | ₩2,314 | ₩2,340 | -5.41% | 1020만 |
|---|
| 2026.03.27 | ₩2,541 | ₩2,541 | ₩2,394 | ₩2,434 | -4.21% | 1103.5만 |
|---|
| 2026.03.26 | ₩2,795 | ₩2,808 | ₩2,581 | ₩2,581 | -7.66% | 1033.2만 |
|---|
| 2026.03.25 | ₩2,862 | ₩2,942 | ₩2,808 | ₩2,862 | 0.00% | 1051.1만 |
|---|
| 2026.03.24 | ₩2,768 | ₩2,822 | ₩2,688 | ₩2,741 | -0.97% | 692만 |
|---|
| 2026.03.23 | ₩2,715 | ₩2,875 | ₩2,715 | ₩2,808 | +3.45% | 862.1만 |
|---|
| 2026.03.20 | ₩2,768 | ₩2,822 | ₩2,594 | ₩2,701 | -2.42% | 1370.8만 |
|---|
| 2026.03.19 | ₩2,768 | ₩2,835 | ₩2,688 | ₩2,795 | +0.97% | 1046.9만 |
|---|
| 2026.03.18 | ₩2,942 | ₩3,022 | ₩2,835 | ₩2,835 | -3.64% | 920.2만 |
|---|
| 2026.03.17 | ₩2,942 | ₩3,036 | ₩2,929 | ₩2,955 | +0.45% | 835.1만 |
|---|
| 2026.03.16 | ₩3,009 | ₩3,076 | ₩2,915 | ₩2,942 | -2.22% | 1108.5만 |
|---|
| 2026.03.13 | ₩2,902 | ₩3,022 | ₩2,808 | ₩2,848 | -1.84% | 1103.5만 |
|---|
| 2026.03.12 | ₩2,822 | ₩2,835 | ₩2,728 | ₩2,782 | -1.42% | 788.7만 |
|---|
| 2026.03.11 | ₩2,768 | ₩2,889 | ₩2,755 | ₩2,848 | +2.90% | 976.4만 |
|---|
| 2026.03.10 | ₩2,822 | ₩2,889 | ₩2,755 | ₩2,768 | -1.90% | 893.8만 |
|---|
| 2026.03.09 | ₩2,741 | ₩2,795 | ₩2,648 | ₩2,768 | +0.98% | 1141.2만 |
|---|
| 2026.03.06 | ₩2,848 | ₩2,848 | ₩2,688 | ₩2,741 | -3.76% | 1128.8만 |
|---|
| 2026.03.05 | ₩3,049 | ₩3,089 | ₩2,875 | ₩2,942 | -3.51% | 760.6만 |
|---|
| 2026.03.04 | ₩2,996 | ₩3,156 | ₩2,969 | ₩3,076 | +2.68% | 1136.9만 |
|---|
| 2026.03.03 | ₩2,822 | ₩2,902 | ₩2,755 | ₩2,808 | -0.47% | 943.7만 |
|---|
| 2026.03.02 | ₩2,741 | ₩3,022 | ₩2,715 | ₩2,942 | +7.32% | 885만 |
|---|
| 2026.02.27 | ₩2,955 | ₩2,996 | ₩2,795 | ₩2,862 | -3.17% | 484.2만 |
|---|
| 2026.02.26 | ₩3,036 | ₩3,116 | ₩2,969 | ₩3,049 | +0.44% | 631.7만 |
|---|
| 2026.02.25 | ₩3,049 | ₩3,143 | ₩3,036 | ₩3,062 | +0.44% | 922.7만 |
|---|
| 2026.02.24 | ₩2,768 | ₩2,996 | ₩2,741 | ₩2,969 | +7.25% | 839만 |
|---|
| 2026.02.23 | ₩2,795 | ₩2,835 | ₩2,715 | ₩2,822 | +0.96% | 684.4만 |
|---|
| 2026.02.20 | ₩2,915 | ₩2,969 | ₩2,768 | ₩2,835 | -2.75% | 568.9만 |
|---|
| 2026.02.19 | ₩2,795 | ₩2,902 | ₩2,661 | ₩2,902 | +3.83% | 834.5만 |
|---|
| 2026.02.18 | ₩2,808 | ₩2,875 | ₩2,728 | ₩2,835 | +0.95% | 820.9만 |
|---|
| 2026.02.17 | ₩2,942 | ₩2,996 | ₩2,782 | ₩2,835 | -3.64% | 683.9만 |
|---|
| 2026.02.13 | ₩2,955 | ₩3,049 | ₩2,862 | ₩2,955 | 0.00% | 874.1만 |
|---|
| 2026.02.12 | ₩3,022 | ₩3,036 | ₩2,835 | ₩2,862 | -5.31% | 413만 |
|---|
| 2026.02.11 | ₩3,076 | ₩3,103 | ₩2,929 | ₩2,982 | -3.04% | 502.1만 |
|---|
| 2026.02.10 | ₩3,143 | ₩3,196 | ₩3,076 | ₩3,076 | -2.13% | 517.2만 |
|---|
| 2026.02.09 | ₩3,036 | ₩3,250 | ₩2,982 | ₩3,183 | +4.85% | 1033만 |
|---|
| 2026.02.06 | ₩2,969 | ₩3,169 | ₩2,969 | ₩3,116 | +4.95% | 1307.8만 |
|---|
| 2026.02.05 | ₩2,929 | ₩3,076 | ₩2,675 | ₩2,688 | -8.22% | 1174.7만 |
|---|
| 2026.02.04 | ₩3,236 | ₩3,276 | ₩2,996 | ₩3,062 | -5.37% | 1195만 |
|---|
| 2026.02.03 | ₩3,303 | ₩3,437 | ₩3,183 | ₩3,303 | 0.00% | 955.8만 |
|---|
| 2026.02.02 | ₩3,490 | ₩3,571 | ₩3,276 | ₩3,290 | -5.75% | 1247.3만 |
|---|
| 2026.01.30 | ₩3,597 | ₩3,744 | ₩3,530 | ₩3,731 | +3.72% | 3014.6만 |
|---|
| 2026.01.29 | ₩3,865 | ₩3,878 | ₩3,584 | ₩3,678 | -4.84% | 1485.4만 |
|---|
| 2026.01.28 | ₩4,119 | ₩4,212 | ₩3,851 | ₩3,945 | -4.22% | 1354.8만 |
|---|
| 2026.01.27 | ₩4,012 | ₩4,132 | ₩3,892 | ₩4,065 | +1.33% | 1242.4만 |
|---|
| 2026.01.26 | ₩4,279 | ₩4,293 | ₩4,052 | ₩4,052 | -5.31% | 852.2만 |
|---|
| 2026.01.23 | ₩4,106 | ₩4,426 | ₩3,945 | ₩4,306 | +4.89% | 1753.5만 |
|---|
| 2026.01.22 | ₩4,413 | ₩4,467 | ₩4,079 | ₩4,106 | -6.97% | 1138.3만 |
|---|
| 2026.01.21 | ₩4,319 | ₩4,520 | ₩4,119 | ₩4,319 | 0.00% | 1108.9만 |
|---|
| 2026.01.20 | ₩4,386 | ₩4,520 | ₩4,159 | ₩4,266 | -2.74% | 1335만 |
|---|
| 2026.01.16 | ₩4,600 | ₩4,761 | ₩4,493 | ₩4,640 | +0.87% | 1346만 |
|---|
| 2026.01.15 | ₩4,614 | ₩4,721 | ₩4,426 | ₩4,547 | -1.45% | 1018.5만 |
|---|
| 2026.01.14 | ₩4,788 | ₩4,854 | ₩4,547 | ₩4,587 | -4.19% | 1766.4만 |
|---|
| 2026.01.13 | ₩4,480 | ₩4,921 | ₩4,413 | ₩4,734 | +5.67% | 2160.8만 |
|---|
| 2026.01.12 | ₩4,132 | ₩4,453 | ₩4,119 | ₩4,346 | +5.18% | 1286.7만 |
|---|
| 2026.01.09 | ₩4,279 | ₩4,440 | ₩4,146 | ₩4,159 | -2.81% | 1095.3만 |
|---|
| 2026.01.08 | ₩4,039 | ₩4,253 | ₩4,012 | ₩4,212 | +4.30% | 1176.8만 |
|---|
| 2026.01.07 | ₩4,212 | ₩4,360 | ₩4,052 | ₩4,092 | -2.86% | 1823.9만 |
|---|
| 2026.01.06 | ₩4,092 | ₩4,132 | ₩3,771 | ₩4,079 | -0.33% | 1967.3만 |
|---|
| 2026.01.05 | ₩3,958 | ₩4,025 | ₩3,825 | ₩3,999 | +1.01% | 1371.1만 |
|---|
| 2026.01.02 | ₩3,557 | ₩3,744 | ₩3,504 | ₩3,651 | +2.63% | 1019.9만 |
|---|
| 2025.12.31 | ₩3,464 | ₩3,611 | ₩3,410 | ₩3,450 | -0.39% | 788.3만 |
|---|
| 2025.12.30 | ₩3,624 | ₩3,664 | ₩3,423 | ₩3,437 | -5.17% | 724.9만 |
|---|
| 2025.12.29 | ₩3,637 | ₩3,838 | ₩3,584 | ₩3,624 | -0.37% | 795.5만 |
|---|
| 2025.12.26 | ₩3,798 | ₩3,825 | ₩3,624 | ₩3,637 | -4.23% | 478.1만 |
|---|
| 2025.12.24 | ₩3,798 | ₩3,838 | ₩3,718 | ₩3,811 | +0.35% | 409.1만 |
|---|
| 2025.12.23 | ₩3,811 | ₩3,905 | ₩3,785 | ₩3,785 | -0.70% | 524.7만 |
|---|
| 2025.12.22 | ₩3,958 | ₩4,052 | ₩3,825 | ₩3,905 | -1.35% | 1040.6만 |
|---|
| 2025.12.19 | ₩3,664 | ₩3,825 | ₩3,637 | ₩3,785 | +3.28% | 1190만 |
|---|
| 2025.12.18 | ₩3,691 | ₩3,878 | ₩3,557 | ₩3,571 | -3.26% | 991.9만 |
|---|
| 2025.12.17 | ₩3,798 | ₩3,972 | ₩3,544 | ₩3,557 | -6.34% | 1184.7만 |
|---|
| 2025.12.16 | ₩3,704 | ₩3,811 | ₩3,664 | ₩3,718 | +0.36% | 975.7만 |
|---|
| 2025.12.15 | ₩4,106 | ₩4,106 | ₩3,678 | ₩3,718 | -9.45% | 1508.7만 |
|---|
| 2025.12.12 | ₩4,360 | ₩4,440 | ₩4,012 | ₩4,092 | -6.13% | 1281.6만 |
|---|
| 2025.12.11 | ₩4,132 | ₩4,360 | ₩4,039 | ₩4,360 | +5.50% | 766.3만 |
|---|
| 2025.12.10 | ₩4,253 | ₩4,373 | ₩4,132 | ₩4,253 | 0.00% | 912.9만 |
|---|
| 2025.12.09 | ₩4,106 | ₩4,426 | ₩4,052 | ₩4,293 | +4.56% | 1188.2만 |
|---|
| 2025.12.08 | ₩4,253 | ₩4,293 | ₩3,999 | ₩4,146 | -2.52% | 1475.6만 |
|---|
| 2025.12.05 | ₩4,400 | ₩4,413 | ₩4,119 | ₩4,172 | -5.17% | 1149만 |
|---|
| 2025.12.04 | ₩4,386 | ₩4,507 | ₩4,266 | ₩4,440 | +1.22% | 1219.2만 |
|---|
| 2025.12.03 | ₩4,253 | ₩4,426 | ₩4,119 | ₩4,386 | +3.14% | 1314.9만 |
|---|
| 2025.12.02 | ₩4,360 | ₩4,520 | ₩4,199 | ₩4,212 | -3.37% | 1602.8만 |
|---|
| 2025.12.01 | ₩4,172 | ₩4,306 | ₩3,945 | ₩4,212 | +0.96% | 2519.3만 |
|---|
| 2025.11.28 | ₩4,440 | ₩4,761 | ₩4,360 | ₩4,493 | +1.20% | 1773.3만 |
|---|
| 2025.11.26 | ₩4,239 | ₩4,373 | ₩4,039 | ₩4,279 | +0.95% | 1935.1만 |
|---|
| 2025.11.25 | ₩4,199 | ₩4,279 | ₩3,985 | ₩4,239 | +0.96% | 1449.4만 |
|---|
| 2025.11.24 | ₩3,985 | ₩4,319 | ₩3,905 | ₩4,293 | +7.72% | 1991.5만 |
|---|
| 2025.11.21 | ₩3,785 | ₩3,958 | ₩3,664 | ₩3,865 | +2.12% | 2101.1만 |
|---|
| 2025.11.20 | ₩4,360 | ₩4,467 | ₩3,905 | ₩3,905 | -10.43% | 2180.5만 |
|---|
| 2025.11.19 | ₩4,694 | ₩4,707 | ₩4,106 | ₩4,119 | -12.25% | 1924.2만 |
|---|
| 2025.11.18 | ₩4,627 | ₩4,921 | ₩4,574 | ₩4,654 | +0.58% | 2176.3만 |
|---|
| 2025.11.17 | ₩4,413 | ₩5,068 | ₩4,373 | ₩4,761 | +7.88% | 3057.4만 |
|---|
| 2025.11.14 | ₩4,507 | ₩4,747 | ₩4,386 | ₩4,426 | -1.78% | 2145.4만 |
|---|
| 2025.11.13 | ₩5,296 | ₩5,403 | ₩4,868 | ₩4,895 | -7.58% | 2021.5만 |
|---|
| 2025.11.12 | ₩6,285 | ₩6,366 | ₩5,403 | ₩5,483 | -12.77% | 2391만 |
|---|
| 2025.11.11 | ₩6,245 | ₩6,285 | ₩5,978 | ₩6,178 | -1.07% | 1704.8만 |
|---|
| 2025.11.10 | ₩6,740 | ₩6,740 | ₩6,218 | ₩6,325 | -6.15% | 2192.1만 |
|---|
| 2025.11.07 | ₩5,991 | ₩6,339 | ₩5,938 | ₩6,285 | +4.91% | 2150.8만 |
|---|
| 2025.11.06 | ₩6,700 | ₩6,727 | ₩6,285 | ₩6,379 | -4.79% | 1717.4만 |
|---|
| 2025.11.05 | ₩6,660 | ₩6,820 | ₩6,459 | ₩6,793 | +2.01% | 1929.1만 |
|---|
| 2025.11.04 | ₩6,580 | ₩6,967 | ₩6,473 | ₩6,593 | +0.20% | 2630.6만 |
|---|
| 2025.11.03 | ₩7,262 | ₩7,476 | ₩6,793 | ₩7,195 | -0.92% | 2500.8만 |
|---|
| 2025.10.31 | ₩7,168 | ₩7,288 | ₩6,580 | ₩6,954 | -2.99% | 2374.7만 |
|---|
| 2025.10.30 | ₩7,021 | ₩7,422 | ₩6,967 | ₩7,088 | +0.95% | 1451.8만 |
|---|
| 2025.10.29 | ₩7,582 | ₩7,810 | ₩7,168 | ₩7,422 | -2.12% | 1917.7만 |
|---|
| 2025.10.28 | ₩7,837 | ₩7,957 | ₩7,382 | ₩7,449 | -4.95% | 1733.2만 |
|---|
| 2025.10.27 | ₩8,371 | ₩8,425 | ₩7,863 | ₩7,890 | -5.75% | 2450.1만 |
|---|
| 2025.10.24 | ₩7,275 | ₩8,104 | ₩7,034 | ₩8,064 | +10.85% | 3111.9만 |
|---|
| 2025.10.23 | ₩6,646 | ₩6,914 | ₩6,566 | ₩6,847 | +3.02% | 1410.7만 |
|---|
| 2025.10.22 | ₩6,887 | ₩7,275 | ₩6,339 | ₩6,606 | -4.08% | 3404.5만 |
|---|
| 2025.10.21 | ₩7,342 | ₩7,636 | ₩7,048 | ₩7,355 | +0.18% | 3245.9만 |
|---|
| 2025.10.20 | ₩8,198 | ₩8,211 | ₩7,342 | ₩7,476 | -8.81% | 2293.4만 |
|---|
| 2025.10.17 | ₩6,646 | ₩7,783 | ₩6,646 | ₩7,636 | +14.89% | 3723.7만 |
|---|
| 2025.10.16 | ₩9,000 | ₩9,054 | ₩7,783 | ₩7,810 | -13.22% | 3334만 |
|---|
| 2025.10.15 | ₩9,401 | ₩9,468 | ₩8,478 | ₩9,107 | -3.13% | 2855만 |
|---|
| 2025.10.14 | ₩8,452 | ₩9,535 | ₩8,064 | ₩9,254 | +9.49% | 2889.2만 |
|---|
| 2025.10.13 | ₩9,094 | ₩9,187 | ₩8,398 | ₩9,040 | -0.59% | 3440.1만 |
|---|
| 2025.10.10 | ₩9,629 | ₩10,484 | ₩8,773 | ₩8,840 | -8.19% | 6195.1만 |
|---|