시장 데이터를 불러오는 중
전체 종목
Hydrofarm Holdings Group, Inc. - Common Stock 과거 주가
Hydrofarm Holdings Group, Inc. - Common Stock · HYFM · NASDAQ
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hydrofarm Holdings Group, Inc. - Common Stock · HYFM · NASDAQ
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,300 | ₩1,337 | ₩1,075 | ₩1,126 | -13.40% | 22.4만 |
| 2026.10.08 | ₩1,301 | ₩1,367 | ₩1,241 | ₩1,286 | -1.13% | 12만 |
| 2026.10.07 | ₩1,312 | ₩1,340 | ₩1,296 | ₩1,313 | +0.10% | 5.1만 |
| 2026.10.06 | ₩1,312 | ₩1,383 | ₩1,273 | ₩1,327 | +1.12% | 4.7만 |
| 2026.10.05 | ₩1,340 | ₩1,394 | ₩1,300 | ₩1,300 | -3.00% | 1.9만 |
| 2026.10.02 | ₩1,273 | ₩1,420 | ₩1,260 | ₩1,380 | +8.42% | 6.5만 |
| 2026.10.01 | ₩1,260 | ₩1,327 | ₩1,260 | ₩1,276 | +1.28% | 1.2만 |
| 2026.09.30 | ₩1,266 | ₩1,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,286 |
| +1.59% |
| 2만 |
| 2026.09.29 | ₩1,260 | ₩1,301 | ₩1,260 | ₩1,260 | 0.00% | 1.6만 |
|---|
| 2026.09.28 | ₩1,324 | ₩1,324 | ₩1,261 | ₩1,304 | -1.52% | 1.8만 |
|---|
| 2026.09.25 | ₩1,286 | ₩1,340 | ₩1,273 | ₩1,304 | +1.35% | 6.8천 |
|---|
| 2026.09.24 | ₩1,233 | ₩1,320 | ₩1,233 | ₩1,286 | +4.35% | 6.1천 |
|---|
| 2026.09.23 | ₩1,286 | ₩1,347 | ₩1,210 | ₩1,313 | +2.08% | 4.1만 |
|---|
| 2026.09.22 | ₩1,367 | ₩1,367 | ₩1,297 | ₩1,347 | -1.47% | 2.7만 |
|---|
| 2026.09.21 | ₩1,233 | ₩1,313 | ₩1,233 | ₩1,313 | +6.52% | 3.5만 |
|---|
| 2026.09.18 | ₩1,273 | ₩1,311 | ₩1,248 | ₩1,273 | 0.00% | 1.9만 |
|---|
| 2026.09.17 | ₩1,233 | ₩1,273 | ₩1,211 | ₩1,273 | +3.26% | 2.6만 |
|---|
| 2026.09.16 | ₩1,233 | ₩1,260 | ₩1,211 | ₩1,233 | 0.00% | 3.2만 |
|---|
| 2026.09.15 | ₩1,261 | ₩1,261 | ₩1,193 | ₩1,260 | -0.11% | 8.4만 |
|---|
| 2026.09.14 | ₩1,274 | ₩1,340 | ₩1,273 | ₩1,273 | -0.11% | 6.3만 |
|---|
| 2026.09.11 | ₩1,300 | ₩1,341 | ₩1,260 | ₩1,313 | +1.03% | 3.4만 |
|---|
| 2026.09.10 | ₩1,340 | ₩1,340 | ₩1,240 | ₩1,300 | -3.00% | 3.4만 |
|---|
| 2026.09.09 | ₩1,353 | ₩1,353 | ₩1,193 | ₩1,313 | -2.97% | 10.3만 |
|---|
| 2026.09.08 | ₩1,273 | ₩1,340 | ₩1,206 | ₩1,240 | -2.63% | 5.6만 |
|---|
| 2026.09.04 | ₩1,353 | ₩1,394 | ₩1,262 | ₩1,278 | -5.54% | 14.8만 |
|---|
| 2026.09.03 | ₩1,313 | ₩1,447 | ₩1,294 | ₩1,367 | +4.08% | 7.7만 |
|---|
| 2026.09.02 | ₩1,258 | ₩1,402 | ₩1,219 | ₩1,353 | +7.56% | 7.2만 |
|---|
| 2026.09.01 | ₩1,152 | ₩1,461 | ₩1,089 | ₩1,257 | +9.07% | 58.7만 |
|---|
| 2026.08.31 | ₩1,085 | ₩1,337 | ₩1,073 | ₩1,225 | +12.84% | 17.4만 |
|---|
| 2026.08.28 | ₩1,223 | ₩1,242 | ₩1,028 | ₩1,122 | -8.32% | 21.4만 |
|---|
| 2026.08.27 | ₩1,174 | ₩1,249 | ₩1,174 | ₩1,193 | +1.60% | 5.2만 |
|---|
| 2026.08.26 | ₩1,260 | ₩1,262 | ₩1,126 | ₩1,174 | -6.81% | 15.5만 |
|---|
| 2026.08.25 | ₩1,206 | ₩1,336 | ₩1,206 | ₩1,260 | +4.44% | 7.9만 |
|---|
| 2026.08.24 | ₩1,367 | ₩1,407 | ₩1,219 | ₩1,219 | -10.78% | 13.7만 |
|---|
| 2026.08.21 | ₩1,420 | ₩1,474 | ₩1,260 | ₩1,367 | -3.77% | 26.7만 |
|---|
| 2026.08.20 | ₩1,447 | ₩1,514 | ₩1,394 | ₩1,407 | -2.78% | 6.2만 |
|---|
| 2026.08.19 | ₩1,581 | ₩1,648 | ₩1,407 | ₩1,474 | -6.78% | 23.3만 |
|---|
| 2026.08.18 | ₩1,621 | ₩1,742 | ₩1,554 | ₩1,568 | -3.31% | 11.9만 |
|---|
| 2026.08.17 | ₩1,956 | ₩1,956 | ₩1,675 | ₩1,675 | -14.38% | 24.3만 |
|---|
| 2026.08.14 | ₩2,345 | ₩2,345 | ₩1,903 | ₩1,970 | -16.00% | 35.8만 |
|---|
| 2026.08.13 | ₩2,345 | ₩2,452 | ₩2,214 | ₩2,412 | +2.86% | 21.1만 |
|---|
| 2026.08.12 | ₩2,211 | ₩2,352 | ₩2,211 | ₩2,251 | +1.82% | 13.2만 |
|---|
| 2026.08.11 | ₩2,519 | ₩2,546 | ₩2,211 | ₩2,238 | -11.17% | 14.8만 |
|---|
| 2026.08.10 | ₩2,064 | ₩2,626 | ₩2,064 | ₩2,613 | +26.62% | 70.3만 |
|---|
| 2026.08.07 | ₩2,425 | ₩2,514 | ₩2,104 | ₩2,144 | -11.60% | 58.9만 |
|---|
| 2026.08.06 | ₩2,090 | ₩2,573 | ₩2,077 | ₩2,466 | +17.95% | 144.6만 |
|---|
| 2026.08.05 | ₩2,921 | ₩3,122 | ₩2,037 | ₩2,171 | -25.69% | 621.1만 |
|---|
| 2026.08.04 | ₩2,184 | ₩2,667 | ₩2,157 | ₩2,573 | +17.79% | 572.1만 |
|---|
| 2026.08.03 | ₩4,167 | ₩4,288 | ₩1,943 | ₩2,881 | -30.87% | 1.5억 |
|---|
| 2026.07.31 | ₩831 | ₩831 | ₩670 | ₩724 | -12.90% | 21.8만 |
|---|
| 2026.07.30 | ₩760 | ₩793 | ₩758 | ₩793 | +4.41% | 1.7만 |
|---|
| 2026.07.29 | ₩872 | ₩938 | ₩737 | ₩748 | -14.29% | 13.9만 |
|---|
| 2026.07.28 | ₩884 | ₩911 | ₩884 | ₩891 | +0.76% | 6.9천 |
|---|
| 2026.07.27 | ₩805 | ₩911 | ₩805 | ₩898 | +11.48% | 2.4만 |
|---|
| 2026.07.24 | ₩898 | ₩898 | ₩847 | ₩879 | -2.09% | 9.1천 |
|---|
| 2026.07.23 | ₩882 | ₩911 | ₩871 | ₩884 | +0.30% | 2.2만 |
|---|
| 2026.07.22 | ₩871 | ₩911 | ₩858 | ₩858 | -1.54% | 2.9만 |
|---|
| 2026.07.21 | ₩951 | ₩951 | ₩871 | ₩909 | -4.51% | 2.5만 |
|---|
| 2026.07.20 | ₩888 | ₩938 | ₩859 | ₩910 | +2.41% | 2.3만 |
|---|
| 2026.07.17 | ₩884 | ₩984 | ₩858 | ₩914 | +3.33% | 3.4만 |
|---|
| 2026.07.16 | ₩935 | ₩958 | ₩911 | ₩911 | -2.58% | 1.5만 |
|---|
| 2026.07.15 | ₩965 | ₩992 | ₩911 | ₩925 | -4.17% | 1.5만 |
|---|
| 2026.07.14 | ₩1,005 | ₩1,032 | ₩938 | ₩938 | -6.67% | 2.2만 |
|---|
| 2026.07.13 | ₩1,072 | ₩1,126 | ₩965 | ₩1,005 | -6.25% | 4.1만 |
|---|
| 2026.07.10 | ₩1,020 | ₩1,106 | ₩1,020 | ₩1,077 | +5.65% | 2.9만 |
|---|
| 2026.07.09 | ₩1,219 | ₩1,233 | ₩1,083 | ₩1,112 | -8.79% | 2.4만 |
|---|
| 2026.07.08 | ₩1,214 | ₩1,246 | ₩1,139 | ₩1,163 | -4.19% | 5.8만 |
|---|
| 2026.07.07 | ₩1,112 | ₩1,179 | ₩1,072 | ₩1,179 | +6.02% | 1.6만 |
|---|
| 2026.07.06 | ₩1,072 | ₩1,136 | ₩1,018 | ₩1,136 | +6.00% | 3만 |
|---|
| 2026.07.02 | ₩1,014 | ₩1,056 | ₩1,002 | ₩1,056 | +4.10% | 1.7만 |
|---|
| 2026.07.01 | ₩1,106 | ₩1,139 | ₩965 | ₩992 | -10.30% | 3만 |
|---|
| 2026.06.30 | ₩1,072 | ₩1,139 | ₩1,045 | ₩1,139 | +6.25% | 8.6천 |
|---|
| 2026.06.29 | ₩1,033 | ₩1,085 | ₩1,033 | ₩1,085 | +5.06% | 1만 |
|---|
| 2026.06.26 | ₩1,123 | ₩1,179 | ₩965 | ₩1,061 | -5.49% | 8.2만 |
|---|
| 2026.06.25 | ₩1,139 | ₩1,139 | ₩1,112 | ₩1,126 | -1.18% | 9.8천 |
|---|
| 2026.06.24 | ₩1,152 | ₩1,273 | ₩1,135 | ₩1,140 | -1.05% | 33.1만 |
|---|
| 2026.06.23 | ₩1,139 | ₩1,307 | ₩1,139 | ₩1,233 | +8.24% | 3.2만 |
|---|
| 2026.06.22 | ₩1,193 | ₩1,252 | ₩1,193 | ₩1,217 | +2.02% | 2만 |
|---|
| 2026.06.18 | ₩1,246 | ₩1,300 | ₩1,194 | ₩1,194 | -4.19% | 6.1만 |
|---|
| 2026.06.17 | ₩1,262 | ₩1,311 | ₩1,260 | ₩1,300 | +2.97% | 1.8만 |
|---|
| 2026.06.16 | ₩1,233 | ₩1,286 | ₩1,226 | ₩1,286 | +4.35% | 2.9만 |
|---|
| 2026.06.15 | ₩1,223 | ₩1,266 | ₩1,210 | ₩1,253 | +2.41% | 7.8천 |
|---|
| 2026.06.12 | ₩1,260 | ₩1,340 | ₩1,235 | ₩1,237 | -1.81% | 1.6만 |
|---|
| 2026.06.11 | ₩1,252 | ₩1,300 | ₩1,250 | ₩1,273 | +1.71% | 1.9만 |
|---|
| 2026.06.10 | ₩1,233 | ₩1,461 | ₩1,168 | ₩1,252 | +1.52% | 3.5만 |
|---|
| 2026.06.09 | ₩1,219 | ₩1,265 | ₩1,108 | ₩1,233 | +1.10% | 6.9만 |
|---|
| 2026.06.08 | ₩1,327 | ₩1,340 | ₩1,280 | ₩1,297 | -2.22% | 81.1만 |
|---|
| 2026.06.05 | ₩1,274 | ₩1,340 | ₩1,274 | ₩1,286 | +0.95% | 9.8천 |
|---|
| 2026.06.04 | ₩1,280 | ₩1,340 | ₩1,280 | ₩1,289 | +0.73% | 1.7만 |
|---|
| 2026.06.03 | ₩1,353 | ₩1,353 | ₩1,286 | ₩1,286 | -4.95% | 1.2만 |
|---|
| 2026.06.02 | ₩1,313 | ₩1,367 | ₩1,313 | ₩1,328 | +1.12% | 4.5천 |
|---|
| 2026.06.01 | ₩1,327 | ₩1,394 | ₩1,290 | ₩1,367 | +3.03% | 1.5만 |
|---|
| 2026.05.29 | ₩1,327 | ₩1,327 | ₩1,300 | ₩1,301 | -1.92% | 1.2만 |
|---|
| 2026.05.28 | ₩1,311 | ₩1,325 | ₩1,307 | ₩1,311 | 0.00% | 1.3만 |
|---|
| 2026.05.27 | ₩1,290 | ₩1,327 | ₩1,290 | ₩1,313 | +1.77% | 9.1천 |
|---|
| 2026.05.26 | ₩1,313 | ₩1,340 | ₩1,308 | ₩1,320 | +0.51% | 2.3만 |
|---|
| 2026.05.22 | ₩1,300 | ₩1,352 | ₩1,300 | ₩1,302 | +0.21% | 3.9천 |
|---|
| 2026.05.21 | ₩1,280 | ₩1,361 | ₩1,280 | ₩1,300 | +1.57% | 2.5천 |
|---|
| 2026.05.20 | ₩1,340 | ₩1,353 | ₩1,253 | ₩1,286 | -4.00% | 6.2만 |
|---|
| 2026.05.19 | ₩1,340 | ₩1,367 | ₩1,340 | ₩1,340 | 0.00% | 2만 |
|---|
| 2026.05.18 | ₩1,340 | ₩1,419 | ₩1,340 | ₩1,340 | 0.00% | 3.8만 |
|---|
| 2026.05.15 | ₩1,434 | ₩1,434 | ₩1,340 | ₩1,340 | -6.54% | 2.2만 |
|---|
| 2026.05.14 | ₩1,407 | ₩1,474 | ₩1,353 | ₩1,434 | +1.90% | 2.9만 |
|---|
| 2026.05.13 | ₩1,340 | ₩1,434 | ₩1,340 | ₩1,367 | +2.00% | 3.1만 |
|---|
| 2026.05.12 | ₩1,340 | ₩1,394 | ₩1,340 | ₩1,340 | 0.00% | 1.6만 |
|---|
| 2026.05.11 | ₩1,367 | ₩1,407 | ₩1,353 | ₩1,353 | -0.98% | 1.1만 |
|---|
| 2026.05.08 | ₩1,447 | ₩1,514 | ₩1,345 | ₩1,380 | -4.63% | 2.5만 |
|---|
| 2026.05.07 | ₩1,533 | ₩1,621 | ₩1,394 | ₩1,394 | -9.09% | 3.2만 |
|---|
| 2026.05.06 | ₩1,742 | ₩1,769 | ₩1,528 | ₩1,528 | -12.31% | 2.9만 |
|---|
| 2026.05.05 | ₩1,688 | ₩1,794 | ₩1,688 | ₩1,715 | +1.59% | 1.8만 |
|---|
| 2026.05.04 | ₩1,662 | ₩1,675 | ₩1,608 | ₩1,635 | -1.61% | 2.7만 |
|---|
| 2026.05.01 | ₩1,394 | ₩1,608 | ₩1,367 | ₩1,608 | +15.38% | 4.3만 |
|---|
| 2026.04.30 | ₩1,340 | ₩1,420 | ₩1,340 | ₩1,353 | +1.00% | 2.4만 |
|---|
| 2026.04.29 | ₩1,347 | ₩1,347 | ₩1,273 | ₩1,340 | -0.50% | 1.5만 |
|---|
| 2026.04.28 | ₩1,360 | ₩1,423 | ₩1,327 | ₩1,347 | -0.99% | 5.3천 |
|---|
| 2026.04.27 | ₩1,407 | ₩1,407 | ₩1,327 | ₩1,327 | -5.71% | 1.7만 |
|---|
| 2026.04.24 | ₩1,380 | ₩1,426 | ₩1,313 | ₩1,394 | +0.97% | 9.9천 |
|---|
| 2026.04.23 | ₩1,447 | ₩1,454 | ₩1,313 | ₩1,327 | -8.33% | 2.9만 |
|---|
| 2026.04.22 | ₩1,233 | ₩1,447 | ₩1,221 | ₩1,380 | +11.96% | 19.3만 |
|---|
| 2026.04.21 | ₩1,288 | ₩1,313 | ₩1,221 | ₩1,246 | -3.23% | 1.6만 |
|---|
| 2026.04.20 | ₩1,289 | ₩1,324 | ₩1,273 | ₩1,304 | +1.14% | 1.7만 |
|---|
| 2026.04.17 | ₩1,327 | ₩1,420 | ₩1,260 | ₩1,317 | -0.71% | 7.5만 |
|---|
| 2026.04.16 | ₩1,246 | ₩1,273 | ₩1,219 | ₩1,273 | +2.15% | 5.7만 |
|---|
| 2026.04.15 | ₩1,099 | ₩1,219 | ₩1,099 | ₩1,207 | +9.88% | 2.9만 |
|---|
| 2026.04.14 | ₩1,260 | ₩1,260 | ₩1,206 | ₩1,246 | -1.06% | 2.4만 |
|---|
| 2026.04.13 | ₩1,189 | ₩1,260 | ₩1,092 | ₩1,193 | +0.34% | 4.7만 |
|---|
| 2026.04.10 | ₩1,313 | ₩1,325 | ₩1,057 | ₩1,057 | -19.49% | 3.4만 |
|---|
| 2026.04.09 | ₩1,312 | ₩1,353 | ₩1,298 | ₩1,300 | -0.92% | 1.2만 |
|---|
| 2026.04.08 | ₩1,353 | ₩1,367 | ₩1,305 | ₩1,320 | -2.48% | 3.4만 |
|---|
| 2026.04.07 | ₩1,319 | ₩1,353 | ₩1,319 | ₩1,340 | +1.63% | 2.7만 |
|---|
| 2026.04.06 | ₩1,340 | ₩1,340 | ₩1,300 | ₩1,327 | -1.00% | 1만 |
|---|
| 2026.04.02 | ₩1,434 | ₩1,434 | ₩1,313 | ₩1,313 | -8.41% | 7.1천 |
|---|
| 2026.04.01 | ₩1,394 | ₩1,454 | ₩1,340 | ₩1,340 | -3.85% | 1.4만 |
|---|
| 2026.03.31 | ₩1,420 | ₩1,420 | ₩1,353 | ₩1,367 | -3.77% | 1.7만 |
|---|
| 2026.03.30 | ₩1,420 | ₩1,420 | ₩1,353 | ₩1,353 | -4.72% | 3.6만 |
|---|
| 2026.03.27 | ₩1,501 | ₩1,501 | ₩1,353 | ₩1,357 | -9.55% | 9만 |
|---|
| 2026.03.26 | ₩1,675 | ₩1,675 | ₩1,420 | ₩1,420 | -15.20% | 9.9만 |
|---|
| 2026.03.25 | ₩1,541 | ₩1,796 | ₩1,455 | ₩1,688 | +9.57% | 21.9만 |
|---|
| 2026.03.24 | ₩1,447 | ₩1,528 | ₩1,394 | ₩1,501 | +3.70% | 1.3만 |
|---|
| 2026.03.23 | ₩1,474 | ₩1,554 | ₩1,420 | ₩1,528 | +3.64% | 3.7만 |
|---|
| 2026.03.20 | ₩1,420 | ₩1,498 | ₩1,367 | ₩1,461 | +2.83% | 3.9만 |
|---|
| 2026.03.19 | ₩1,402 | ₩1,501 | ₩1,367 | ₩1,420 | +1.34% | 1.8만 |
|---|
| 2026.03.18 | ₩1,501 | ₩1,554 | ₩1,434 | ₩1,447 | -3.57% | 3.2만 |
|---|
| 2026.03.17 | ₩1,561 | ₩1,597 | ₩1,487 | ₩1,541 | -1.29% | 3.4만 |
|---|
| 2026.03.16 | ₩1,595 | ₩1,595 | ₩1,514 | ₩1,548 | -2.94% | 4.3만 |
|---|
| 2026.03.13 | ₩1,702 | ₩1,702 | ₩1,501 | ₩1,595 | -6.30% | 7.1만 |
|---|
| 2026.03.12 | ₩1,367 | ₩1,769 | ₩1,333 | ₩1,662 | +21.57% | 33.3만 |
|---|
| 2026.03.11 | ₩1,434 | ₩1,487 | ₩1,340 | ₩1,340 | -6.54% | 1.4만 |
|---|
| 2026.03.10 | ₩1,353 | ₩1,461 | ₩1,353 | ₩1,414 | +4.46% | 2.3만 |
|---|
| 2026.03.09 | ₩1,420 | ₩1,487 | ₩1,273 | ₩1,394 | -1.89% | 1.3만 |
|---|
| 2026.03.06 | ₩1,353 | ₩1,474 | ₩1,152 | ₩1,434 | +5.94% | 12.7만 |
|---|
| 2026.03.05 | ₩1,608 | ₩1,688 | ₩1,394 | ₩1,434 | -10.83% | 4.9만 |
|---|
| 2026.03.04 | ₩1,702 | ₩1,742 | ₩1,608 | ₩1,608 | -5.51% | 2만 |
|---|
| 2026.03.03 | ₩1,769 | ₩1,816 | ₩1,635 | ₩1,688 | -4.55% | 3.1만 |
|---|
| 2026.03.02 | ₩1,769 | ₩1,997 | ₩1,769 | ₩1,849 | +4.55% | 6.9천 |
|---|
| 2026.02.27 | ₩1,836 | ₩1,916 | ₩1,809 | ₩1,809 | -1.46% | 9.2천 |
|---|
| 2026.02.26 | ₩1,802 | ₩1,889 | ₩1,769 | ₩1,863 | +3.35% | 7.1천 |
|---|
| 2026.02.25 | ₩1,742 | ₩1,867 | ₩1,702 | ₩1,863 | +6.92% | 1.6만 |
|---|
| 2026.02.24 | ₩1,742 | ₩1,782 | ₩1,729 | ₩1,742 | 0.00% | 1.5만 |
|---|
| 2026.02.23 | ₩1,822 | ₩1,836 | ₩1,769 | ₩1,769 | -2.94% | 1.4만 |
|---|
| 2026.02.20 | ₩1,843 | ₩1,876 | ₩1,802 | ₩1,863 | +1.09% | 1.6만 |
|---|
| 2026.02.19 | ₩1,809 | ₩1,876 | ₩1,809 | ₩1,822 | +0.74% | 1.9만 |
|---|
| 2026.02.18 | ₩1,863 | ₩1,966 | ₩1,822 | ₩1,822 | -2.16% | 9.5천 |
|---|
| 2026.02.17 | ₩1,983 | ₩1,983 | ₩1,843 | ₩1,889 | -4.73% | 1.5만 |
|---|
| 2026.02.13 | ₩1,943 | ₩1,943 | ₩1,903 | ₩1,916 | -1.38% | 6.3천 |
|---|
| 2026.02.12 | ₩1,943 | ₩1,956 | ₩1,912 | ₩1,916 | -1.38% | 1.4만 |
|---|
| 2026.02.11 | ₩1,903 | ₩1,970 | ₩1,876 | ₩1,903 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩1,970 | ₩2,144 | ₩1,903 | ₩1,983 | +0.68% | 3.8만 |
|---|
| 2026.02.09 | ₩1,956 | ₩2,112 | ₩1,903 | ₩2,010 | +2.74% | 3.4만 |
|---|
| 2026.02.06 | ₩1,863 | ₩2,037 | ₩1,849 | ₩1,943 | +4.32% | 4만 |
|---|
| 2026.02.05 | ₩1,916 | ₩1,977 | ₩1,843 | ₩1,849 | -3.50% | 3.7만 |
|---|
| 2026.02.04 | ₩2,010 | ₩2,057 | ₩1,903 | ₩1,956 | -2.67% | 5.7만 |
|---|
| 2026.02.03 | ₩2,023 | ₩2,143 | ₩2,023 | ₩2,064 | +1.99% | 9.1천 |
|---|
| 2026.02.02 | ₩2,010 | ₩2,131 | ₩1,970 | ₩2,037 | +1.33% | 3.8만 |
|---|
| 2026.01.30 | ₩2,077 | ₩2,184 | ₩1,943 | ₩1,983 | -4.52% | 6.1만 |
|---|
| 2026.01.29 | ₩2,090 | ₩2,183 | ₩1,997 | ₩2,090 | 0.00% | 2.3만 |
|---|
| 2026.01.28 | ₩2,171 | ₩2,171 | ₩2,064 | ₩2,090 | -3.70% | 1.2만 |
|---|
| 2026.01.27 | ₩2,198 | ₩2,218 | ₩2,171 | ₩2,171 | -1.22% | 3.1만 |
|---|
| 2026.01.26 | ₩2,211 | ₩2,291 | ₩2,157 | ₩2,198 | -0.61% | 2.7만 |
|---|
| 2026.01.23 | ₩2,291 | ₩2,399 | ₩2,208 | ₩2,251 | -1.75% | 2.6만 |
|---|
| 2026.01.22 | ₩2,224 | ₩2,423 | ₩2,219 | ₩2,278 | +2.41% | 4.5만 |
|---|
| 2026.01.21 | ₩2,117 | ₩2,251 | ₩2,117 | ₩2,198 | +3.80% | 4.8만 |
|---|
| 2026.01.20 | ₩2,265 | ₩2,274 | ₩1,997 | ₩2,077 | -8.28% | 6.8만 |
|---|
| 2026.01.16 | ₩2,291 | ₩2,333 | ₩2,198 | ₩2,198 | -4.09% | 1.7만 |
|---|
| 2026.01.15 | ₩2,372 | ₩2,397 | ₩2,251 | ₩2,258 | -4.80% | 2.8만 |
|---|
| 2026.01.14 | ₩2,425 | ₩2,519 | ₩2,305 | ₩2,305 | -4.97% | 3.9만 |
|---|
| 2026.01.13 | ₩2,472 | ₩2,519 | ₩2,342 | ₩2,358 | -4.61% | 4.1만 |
|---|
| 2026.01.12 | ₩2,486 | ₩2,526 | ₩2,345 | ₩2,479 | -0.27% | 2.8만 |
|---|
| 2026.01.09 | ₩2,667 | ₩2,667 | ₩2,479 | ₩2,479 | -7.04% | 3만 |
|---|
| 2026.01.08 | ₩2,586 | ₩2,797 | ₩2,573 | ₩2,600 | +0.52% | 3.7만 |
|---|
| 2026.01.07 | ₩2,955 | ₩2,961 | ₩2,573 | ₩2,580 | -12.70% | 3.7만 |
|---|
| 2026.01.06 | ₩2,680 | ₩3,082 | ₩2,640 | ₩2,921 | +9.00% | 9.1만 |
|---|
| 2026.01.05 | ₩2,265 | ₩2,948 | ₩2,251 | ₩2,667 | +17.75% | 22.9만 |
|---|
| 2026.01.02 | ₩2,064 | ₩2,265 | ₩2,037 | ₩2,144 | +3.90% | 1.5만 |
|---|
| 2025.12.31 | ₩2,104 | ₩2,131 | ₩1,943 | ₩2,023 | -3.82% | 7.9만 |
|---|
| 2025.12.30 | ₩2,157 | ₩2,265 | ₩2,104 | ₩2,104 | -2.48% | 2.6만 |
|---|
| 2025.12.29 | ₩2,278 | ₩2,345 | ₩2,157 | ₩2,198 | -3.53% | 3.2만 |
|---|
| 2025.12.26 | ₩2,318 | ₩2,322 | ₩2,251 | ₩2,278 | -1.73% | 2.9만 |
|---|
| 2025.12.24 | ₩2,332 | ₩2,372 | ₩2,278 | ₩2,305 | -1.15% | 2만 |
|---|
| 2025.12.23 | ₩2,397 | ₩2,415 | ₩2,251 | ₩2,337 | -2.52% | 3.1만 |
|---|
| 2025.12.22 | ₩2,425 | ₩2,486 | ₩2,278 | ₩2,345 | -3.31% | 4.3만 |
|---|
| 2025.12.19 | ₩2,707 | ₩2,747 | ₩2,412 | ₩2,412 | -10.89% | 8만 |
|---|
| 2025.12.18 | ₩3,028 | ₩3,121 | ₩2,573 | ₩2,680 | -11.50% | 9.3만 |
|---|
| 2025.12.17 | ₩3,524 | ₩3,672 | ₩2,787 | ₩2,961 | -15.97% | 13.3만 |
|---|
| 2025.12.16 | ₩2,667 | ₩3,283 | ₩2,606 | ₩3,270 | +22.61% | 10.5만 |
|---|
| 2025.12.15 | ₩2,935 | ₩3,404 | ₩2,492 | ₩2,734 | -6.85% | 24.3만 |
|---|
| 2025.12.12 | ₩2,278 | ₩3,176 | ₩2,064 | ₩2,787 | +22.35% | 106.3만 |
|---|
| 2025.12.11 | ₩2,144 | ₩2,210 | ₩2,023 | ₩2,050 | -4.38% | 8.8만 |
|---|
| 2025.12.10 | ₩2,291 | ₩2,452 | ₩2,211 | ₩2,211 | -3.51% | 4만 |
|---|
| 2025.12.09 | ₩2,385 | ₩2,385 | ₩2,291 | ₩2,299 | -3.60% | 1.9만 |
|---|
| 2025.12.08 | ₩2,546 | ₩2,680 | ₩2,332 | ₩2,332 | -8.42% | 1.4만 |
|---|
| 2025.12.05 | ₩2,653 | ₩2,680 | ₩2,425 | ₩2,425 | -8.59% | 9.3천 |
|---|
| 2025.12.04 | ₩2,519 | ₩2,640 | ₩2,504 | ₩2,573 | +2.13% | 8.9천 |
|---|
| 2025.12.03 | ₩2,546 | ₩2,626 | ₩2,519 | ₩2,519 | -1.05% | 6천 |
|---|
| 2025.12.02 | ₩2,466 | ₩2,653 | ₩2,452 | ₩2,626 | +6.52% | 2.1만 |
|---|
| 2025.12.01 | ₩2,452 | ₩2,573 | ₩2,439 | ₩2,452 | 0.00% | 3.6천 |
|---|
| 2025.11.28 | ₩2,399 | ₩2,519 | ₩2,278 | ₩2,466 | +2.79% | 1.4만 |
|---|
| 2025.11.26 | ₩2,372 | ₩2,484 | ₩2,345 | ₩2,399 | +1.13% | 1.4만 |
|---|
| 2025.11.25 | ₩2,265 | ₩2,439 | ₩2,144 | ₩2,425 | +7.10% | 9.7천 |
|---|
| 2025.11.24 | ₩2,077 | ₩2,325 | ₩2,077 | ₩2,325 | +11.94% | 1.3만 |
|---|
| 2025.11.21 | ₩2,144 | ₩2,234 | ₩2,077 | ₩2,077 | -3.13% | 8.8천 |
|---|
| 2025.11.20 | ₩2,318 | ₩2,358 | ₩2,144 | ₩2,157 | -6.94% | 1.1만 |
|---|
| 2025.11.19 | ₩2,385 | ₩2,385 | ₩2,211 | ₩2,211 | -7.30% | 2.2만 |
|---|
| 2025.11.18 | ₩2,224 | ₩2,348 | ₩2,224 | ₩2,278 | +2.41% | 4.3천 |
|---|
| 2025.11.17 | ₩2,345 | ₩2,385 | ₩2,231 | ₩2,245 | -4.29% | 2.6만 |
|---|
| 2025.11.14 | ₩2,466 | ₩2,466 | ₩2,372 | ₩2,385 | -3.26% | 1.1만 |
|---|
| 2025.11.13 | ₩2,425 | ₩2,586 | ₩2,425 | ₩2,439 | +0.55% | 1.8만 |
|---|
| 2025.11.12 | ₩2,814 | ₩2,814 | ₩2,332 | ₩2,412 | -14.29% | 7.1만 |
|---|
| 2025.11.11 | ₩2,921 | ₩3,015 | ₩2,825 | ₩2,874 | -1.61% | 8.3천 |
|---|
| 2025.11.10 | ₩2,961 | ₩3,310 | ₩2,935 | ₩3,002 | +1.36% | 1.3만 |
|---|
| 2025.11.07 | ₩3,002 | ₩3,109 | ₩2,928 | ₩2,975 | -0.89% | 8.9천 |
|---|
| 2025.11.06 | ₩3,350 | ₩3,350 | ₩2,921 | ₩2,921 | -12.80% | 3.3만 |
|---|
| 2025.11.05 | ₩3,045 | ₩3,404 | ₩3,042 | ₩3,216 | +5.63% | 1.2만 |
|---|
| 2025.11.04 | ₩3,283 | ₩3,323 | ₩3,109 | ₩3,216 | -2.04% | 9.5천 |
|---|
| 2025.11.03 | ₩3,095 | ₩3,350 | ₩3,028 | ₩3,303 | +6.71% | 2.9만 |
|---|
| 2025.10.31 | ₩3,136 | ₩3,444 | ₩2,961 | ₩2,968 | -5.34% | 8.7천 |
|---|
| 2025.10.30 | ₩3,310 | ₩3,310 | ₩3,109 | ₩3,129 | -5.47% | 1.4만 |
|---|
| 2025.10.29 | ₩3,578 | ₩3,578 | ₩3,270 | ₩3,270 | -8.61% | 3.7만 |
|---|
| 2025.10.28 | ₩3,605 | ₩3,698 | ₩3,497 | ₩3,578 | -0.74% | 3.8만 |
|---|
| 2025.10.27 | ₩3,497 | ₩3,654 | ₩3,497 | ₩3,564 | +1.92% | 6.7천 |
|---|
| 2025.10.24 | ₩3,725 | ₩3,832 | ₩3,350 | ₩3,511 | -5.76% | 6.7만 |
|---|
| 2025.10.23 | ₩3,859 | ₩4,023 | ₩3,685 | ₩3,685 | -4.51% | 4.3만 |
|---|
| 2025.10.22 | ₩3,873 | ₩3,886 | ₩3,812 | ₩3,873 | 0.00% | 1.3만 |
|---|
| 2025.10.21 | ₩4,060 | ₩4,060 | ₩3,806 | ₩3,873 | -4.62% | 6.3천 |
|---|
| 2025.10.20 | ₩3,752 | ₩3,966 | ₩3,752 | ₩3,966 | +5.71% | 1.2만 |
|---|
| 2025.10.17 | ₩3,765 | ₩3,832 | ₩3,685 | ₩3,712 | -1.42% | 1만 |
|---|
| 2025.10.16 | ₩4,194 | ₩4,194 | ₩3,511 | ₩3,685 | -12.14% | 5.4만 |
|---|
| 2025.10.15 | ₩4,167 | ₩4,623 | ₩4,114 | ₩4,114 | -1.29% | 9.2만 |
|---|
| 2025.10.14 | ₩3,980 | ₩4,288 | ₩3,953 | ₩4,127 | +3.70% | 2.8만 |
|---|
| 2025.10.13 | ₩4,409 | ₩4,429 | ₩4,047 | ₩4,162 | -5.59% | 3.3만 |
|---|
| 2025.10.10 | ₩4,596 | ₩4,608 | ₩4,234 | ₩4,395 | -4.37% | 1.2만 |
|---|