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 | ₩1,294 | ₩1,332 | ₩1,070 | ₩1,121 | -13.40% | 22.4만 |
| 2026.10.08 | ₩1,296 | ₩1,361 | ₩1,236 | ₩1,281 | -1.13% | 12만 |
| 2026.10.07 | ₩1,306 | ₩1,334 | ₩1,290 | ₩1,308 | +0.10% | 5.1만 |
| 2026.10.06 | ₩1,306 | ₩1,377 | ₩1,268 | ₩1,321 | +1.12% | 4.7만 |
| 2026.10.05 | ₩1,334 | ₩1,388 | ₩1,294 | ₩1,294 | -3.00% | 1.9만 |
| 2026.10.02 | ₩1,268 | ₩1,415 | ₩1,254 | ₩1,375 | +8.42% | 6.5만 |
| 2026.10.01 | ₩1,254 | ₩1,321 | ₩1,254 | ₩1,270 | +1.28% | 1.2만 |
| 2026.09.30 | ₩1,261 | ₩1,294 | ₩1,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,281 |
| +1.59% |
| 2만 |
| 2026.09.29 | ₩1,254 | ₩1,296 | ₩1,254 | ₩1,254 | 0.00% | 1.6만 |
|---|
| 2026.09.28 | ₩1,318 | ₩1,318 | ₩1,256 | ₩1,298 | -1.52% | 1.8만 |
|---|
| 2026.09.25 | ₩1,281 | ₩1,334 | ₩1,268 | ₩1,298 | +1.35% | 6.8천 |
|---|
| 2026.09.24 | ₩1,228 | ₩1,314 | ₩1,228 | ₩1,281 | +4.35% | 6.1천 |
|---|
| 2026.09.23 | ₩1,281 | ₩1,341 | ₩1,205 | ₩1,308 | +2.08% | 4.1만 |
|---|
| 2026.09.22 | ₩1,361 | ₩1,361 | ₩1,292 | ₩1,341 | -1.47% | 2.7만 |
|---|
| 2026.09.21 | ₩1,228 | ₩1,308 | ₩1,228 | ₩1,308 | +6.52% | 3.5만 |
|---|
| 2026.09.18 | ₩1,268 | ₩1,305 | ₩1,242 | ₩1,268 | 0.00% | 1.9만 |
|---|
| 2026.09.17 | ₩1,228 | ₩1,268 | ₩1,206 | ₩1,268 | +3.26% | 2.6만 |
|---|
| 2026.09.16 | ₩1,228 | ₩1,254 | ₩1,206 | ₩1,228 | 0.00% | 3.2만 |
|---|
| 2026.09.15 | ₩1,256 | ₩1,256 | ₩1,188 | ₩1,254 | -0.11% | 8.4만 |
|---|
| 2026.09.14 | ₩1,269 | ₩1,334 | ₩1,268 | ₩1,268 | -0.11% | 6.3만 |
|---|
| 2026.09.11 | ₩1,294 | ₩1,336 | ₩1,254 | ₩1,308 | +1.03% | 3.4만 |
|---|
| 2026.09.10 | ₩1,334 | ₩1,334 | ₩1,234 | ₩1,294 | -3.00% | 3.4만 |
|---|
| 2026.09.09 | ₩1,348 | ₩1,348 | ₩1,188 | ₩1,308 | -2.97% | 10.3만 |
|---|
| 2026.09.08 | ₩1,268 | ₩1,334 | ₩1,201 | ₩1,234 | -2.63% | 5.6만 |
|---|
| 2026.09.04 | ₩1,348 | ₩1,388 | ₩1,257 | ₩1,273 | -5.54% | 14.8만 |
|---|
| 2026.09.03 | ₩1,308 | ₩1,441 | ₩1,289 | ₩1,361 | +4.08% | 7.7만 |
|---|
| 2026.09.02 | ₩1,253 | ₩1,396 | ₩1,214 | ₩1,348 | +7.56% | 7.2만 |
|---|
| 2026.09.01 | ₩1,148 | ₩1,455 | ₩1,085 | ₩1,252 | +9.07% | 58.7만 |
|---|
| 2026.08.31 | ₩1,081 | ₩1,332 | ₩1,069 | ₩1,220 | +12.84% | 17.4만 |
|---|
| 2026.08.28 | ₩1,218 | ₩1,237 | ₩1,024 | ₩1,117 | -8.32% | 21.4만 |
|---|
| 2026.08.27 | ₩1,169 | ₩1,244 | ₩1,169 | ₩1,188 | +1.60% | 5.2만 |
|---|
| 2026.08.26 | ₩1,254 | ₩1,257 | ₩1,121 | ₩1,169 | -6.81% | 15.5만 |
|---|
| 2026.08.25 | ₩1,201 | ₩1,330 | ₩1,201 | ₩1,254 | +4.44% | 7.9만 |
|---|
| 2026.08.24 | ₩1,361 | ₩1,401 | ₩1,214 | ₩1,214 | -10.78% | 13.7만 |
|---|
| 2026.08.21 | ₩1,415 | ₩1,468 | ₩1,254 | ₩1,361 | -3.77% | 26.7만 |
|---|
| 2026.08.20 | ₩1,441 | ₩1,508 | ₩1,388 | ₩1,401 | -2.78% | 6.2만 |
|---|
| 2026.08.19 | ₩1,575 | ₩1,641 | ₩1,401 | ₩1,468 | -6.78% | 23.3만 |
|---|
| 2026.08.18 | ₩1,615 | ₩1,735 | ₩1,548 | ₩1,561 | -3.31% | 11.9만 |
|---|
| 2026.08.17 | ₩1,948 | ₩1,948 | ₩1,668 | ₩1,668 | -14.38% | 24.3만 |
|---|
| 2026.08.14 | ₩2,335 | ₩2,335 | ₩1,895 | ₩1,962 | -16.00% | 35.8만 |
|---|
| 2026.08.13 | ₩2,335 | ₩2,442 | ₩2,205 | ₩2,402 | +2.86% | 21.1만 |
|---|
| 2026.08.12 | ₩2,202 | ₩2,342 | ₩2,202 | ₩2,242 | +1.82% | 13.2만 |
|---|
| 2026.08.11 | ₩2,509 | ₩2,536 | ₩2,202 | ₩2,229 | -11.17% | 14.8만 |
|---|
| 2026.08.10 | ₩2,055 | ₩2,616 | ₩2,055 | ₩2,602 | +26.62% | 70.3만 |
|---|
| 2026.08.07 | ₩2,415 | ₩2,503 | ₩2,095 | ₩2,135 | -11.60% | 58.9만 |
|---|
| 2026.08.06 | ₩2,082 | ₩2,562 | ₩2,068 | ₩2,455 | +17.95% | 144.6만 |
|---|
| 2026.08.05 | ₩2,909 | ₩3,109 | ₩2,028 | ₩2,162 | -25.69% | 621.1만 |
|---|
| 2026.08.04 | ₩2,175 | ₩2,656 | ₩2,149 | ₩2,562 | +17.79% | 572.1만 |
|---|
| 2026.08.03 | ₩4,150 | ₩4,270 | ₩1,935 | ₩2,869 | -30.87% | 1.5억 |
|---|
| 2026.07.31 | ₩827 | ₩827 | ₩667 | ₩721 | -12.90% | 21.8만 |
|---|
| 2026.07.30 | ₩757 | ₩790 | ₩755 | ₩790 | +4.41% | 1.7만 |
|---|
| 2026.07.29 | ₩869 | ₩934 | ₩734 | ₩745 | -14.29% | 13.9만 |
|---|
| 2026.07.28 | ₩881 | ₩907 | ₩881 | ₩887 | +0.76% | 6.9천 |
|---|
| 2026.07.27 | ₩802 | ₩907 | ₩802 | ₩894 | +11.48% | 2.4만 |
|---|
| 2026.07.24 | ₩894 | ₩894 | ₩843 | ₩875 | -2.09% | 9.1천 |
|---|
| 2026.07.23 | ₩878 | ₩907 | ₩867 | ₩881 | +0.30% | 2.2만 |
|---|
| 2026.07.22 | ₩867 | ₩907 | ₩854 | ₩854 | -1.54% | 2.9만 |
|---|
| 2026.07.21 | ₩947 | ₩947 | ₩867 | ₩905 | -4.51% | 2.5만 |
|---|
| 2026.07.20 | ₩885 | ₩934 | ₩855 | ₩906 | +2.41% | 2.3만 |
|---|
| 2026.07.17 | ₩881 | ₩980 | ₩854 | ₩910 | +3.33% | 3.4만 |
|---|
| 2026.07.16 | ₩931 | ₩954 | ₩907 | ₩907 | -2.58% | 1.5만 |
|---|
| 2026.07.15 | ₩961 | ₩988 | ₩907 | ₩921 | -4.17% | 1.5만 |
|---|
| 2026.07.14 | ₩1,001 | ₩1,028 | ₩934 | ₩934 | -6.67% | 2.2만 |
|---|
| 2026.07.13 | ₩1,068 | ₩1,121 | ₩961 | ₩1,001 | -6.25% | 4.1만 |
|---|
| 2026.07.10 | ₩1,016 | ₩1,101 | ₩1,016 | ₩1,073 | +5.65% | 2.9만 |
|---|
| 2026.07.09 | ₩1,214 | ₩1,228 | ₩1,078 | ₩1,108 | -8.79% | 2.4만 |
|---|
| 2026.07.08 | ₩1,209 | ₩1,241 | ₩1,134 | ₩1,158 | -4.19% | 5.8만 |
|---|
| 2026.07.07 | ₩1,108 | ₩1,174 | ₩1,068 | ₩1,174 | +6.02% | 1.6만 |
|---|
| 2026.07.06 | ₩1,068 | ₩1,132 | ₩1,014 | ₩1,132 | +6.00% | 3만 |
|---|
| 2026.07.02 | ₩1,010 | ₩1,052 | ₩998 | ₩1,052 | +4.10% | 1.7만 |
|---|
| 2026.07.01 | ₩1,101 | ₩1,134 | ₩961 | ₩988 | -10.30% | 3만 |
|---|
| 2026.06.30 | ₩1,068 | ₩1,134 | ₩1,041 | ₩1,134 | +6.25% | 8.6천 |
|---|
| 2026.06.29 | ₩1,029 | ₩1,081 | ₩1,029 | ₩1,081 | +5.06% | 1만 |
|---|
| 2026.06.26 | ₩1,118 | ₩1,174 | ₩961 | ₩1,057 | -5.49% | 8.2만 |
|---|
| 2026.06.25 | ₩1,134 | ₩1,134 | ₩1,108 | ₩1,121 | -1.18% | 9.8천 |
|---|
| 2026.06.24 | ₩1,148 | ₩1,268 | ₩1,130 | ₩1,136 | -1.05% | 33.1만 |
|---|
| 2026.06.23 | ₩1,134 | ₩1,301 | ₩1,134 | ₩1,228 | +8.24% | 3.2만 |
|---|
| 2026.06.22 | ₩1,188 | ₩1,246 | ₩1,188 | ₩1,212 | +2.02% | 2만 |
|---|
| 2026.06.18 | ₩1,241 | ₩1,294 | ₩1,189 | ₩1,189 | -4.19% | 6.1만 |
|---|
| 2026.06.17 | ₩1,257 | ₩1,305 | ₩1,254 | ₩1,294 | +2.97% | 1.8만 |
|---|
| 2026.06.16 | ₩1,228 | ₩1,281 | ₩1,221 | ₩1,281 | +4.35% | 2.9만 |
|---|
| 2026.06.15 | ₩1,218 | ₩1,261 | ₩1,205 | ₩1,248 | +2.41% | 7.8천 |
|---|
| 2026.06.12 | ₩1,254 | ₩1,334 | ₩1,230 | ₩1,232 | -1.81% | 1.6만 |
|---|
| 2026.06.11 | ₩1,246 | ₩1,294 | ₩1,245 | ₩1,268 | +1.71% | 1.9만 |
|---|
| 2026.06.10 | ₩1,228 | ₩1,455 | ₩1,164 | ₩1,246 | +1.52% | 3.5만 |
|---|
| 2026.06.09 | ₩1,214 | ₩1,260 | ₩1,104 | ₩1,228 | +1.10% | 6.9만 |
|---|
| 2026.06.08 | ₩1,321 | ₩1,334 | ₩1,274 | ₩1,292 | -2.22% | 81.1만 |
|---|
| 2026.06.05 | ₩1,269 | ₩1,334 | ₩1,269 | ₩1,281 | +0.95% | 9.8천 |
|---|
| 2026.06.04 | ₩1,274 | ₩1,334 | ₩1,274 | ₩1,284 | +0.73% | 1.7만 |
|---|
| 2026.06.03 | ₩1,348 | ₩1,348 | ₩1,281 | ₩1,281 | -4.95% | 1.2만 |
|---|
| 2026.06.02 | ₩1,308 | ₩1,361 | ₩1,308 | ₩1,322 | +1.12% | 4.5천 |
|---|
| 2026.06.01 | ₩1,321 | ₩1,388 | ₩1,285 | ₩1,361 | +3.03% | 1.5만 |
|---|
| 2026.05.29 | ₩1,321 | ₩1,321 | ₩1,294 | ₩1,296 | -1.92% | 1.2만 |
|---|
| 2026.05.28 | ₩1,305 | ₩1,320 | ₩1,301 | ₩1,305 | 0.00% | 1.3만 |
|---|
| 2026.05.27 | ₩1,285 | ₩1,321 | ₩1,285 | ₩1,308 | +1.77% | 9.1천 |
|---|
| 2026.05.26 | ₩1,308 | ₩1,334 | ₩1,302 | ₩1,314 | +0.51% | 2.3만 |
|---|
| 2026.05.22 | ₩1,294 | ₩1,346 | ₩1,294 | ₩1,297 | +0.21% | 3.9천 |
|---|
| 2026.05.21 | ₩1,274 | ₩1,356 | ₩1,274 | ₩1,294 | +1.57% | 2.5천 |
|---|
| 2026.05.20 | ₩1,334 | ₩1,348 | ₩1,248 | ₩1,281 | -4.00% | 6.2만 |
|---|
| 2026.05.19 | ₩1,334 | ₩1,361 | ₩1,334 | ₩1,334 | 0.00% | 2만 |
|---|
| 2026.05.18 | ₩1,334 | ₩1,413 | ₩1,334 | ₩1,334 | 0.00% | 3.8만 |
|---|
| 2026.05.15 | ₩1,428 | ₩1,428 | ₩1,334 | ₩1,334 | -6.54% | 2.2만 |
|---|
| 2026.05.14 | ₩1,401 | ₩1,468 | ₩1,348 | ₩1,428 | +1.90% | 2.9만 |
|---|
| 2026.05.13 | ₩1,334 | ₩1,428 | ₩1,334 | ₩1,361 | +2.00% | 3.1만 |
|---|
| 2026.05.12 | ₩1,334 | ₩1,388 | ₩1,334 | ₩1,334 | 0.00% | 1.6만 |
|---|
| 2026.05.11 | ₩1,361 | ₩1,401 | ₩1,348 | ₩1,348 | -0.98% | 1.1만 |
|---|
| 2026.05.08 | ₩1,441 | ₩1,508 | ₩1,340 | ₩1,375 | -4.63% | 2.5만 |
|---|
| 2026.05.07 | ₩1,527 | ₩1,615 | ₩1,388 | ₩1,388 | -9.09% | 3.2만 |
|---|
| 2026.05.06 | ₩1,735 | ₩1,762 | ₩1,521 | ₩1,521 | -12.31% | 2.9만 |
|---|
| 2026.05.05 | ₩1,681 | ₩1,787 | ₩1,681 | ₩1,708 | +1.59% | 1.8만 |
|---|
| 2026.05.04 | ₩1,655 | ₩1,668 | ₩1,601 | ₩1,628 | -1.61% | 2.7만 |
|---|
| 2026.05.01 | ₩1,388 | ₩1,601 | ₩1,361 | ₩1,601 | +15.38% | 4.3만 |
|---|
| 2026.04.30 | ₩1,334 | ₩1,415 | ₩1,334 | ₩1,348 | +1.00% | 2.4만 |
|---|
| 2026.04.29 | ₩1,341 | ₩1,341 | ₩1,268 | ₩1,334 | -0.50% | 1.5만 |
|---|
| 2026.04.28 | ₩1,354 | ₩1,417 | ₩1,321 | ₩1,341 | -0.99% | 5.3천 |
|---|
| 2026.04.27 | ₩1,401 | ₩1,401 | ₩1,321 | ₩1,321 | -5.71% | 1.7만 |
|---|
| 2026.04.24 | ₩1,375 | ₩1,420 | ₩1,308 | ₩1,388 | +0.97% | 9.9천 |
|---|
| 2026.04.23 | ₩1,441 | ₩1,448 | ₩1,308 | ₩1,321 | -8.33% | 2.9만 |
|---|
| 2026.04.22 | ₩1,228 | ₩1,441 | ₩1,216 | ₩1,375 | +11.96% | 19.3만 |
|---|
| 2026.04.21 | ₩1,282 | ₩1,308 | ₩1,216 | ₩1,241 | -3.23% | 1.6만 |
|---|
| 2026.04.20 | ₩1,284 | ₩1,318 | ₩1,268 | ₩1,298 | +1.14% | 1.7만 |
|---|
| 2026.04.17 | ₩1,321 | ₩1,415 | ₩1,254 | ₩1,312 | -0.71% | 7.5만 |
|---|
| 2026.04.16 | ₩1,241 | ₩1,268 | ₩1,214 | ₩1,268 | +2.15% | 5.7만 |
|---|
| 2026.04.15 | ₩1,094 | ₩1,214 | ₩1,094 | ₩1,202 | +9.88% | 2.9만 |
|---|
| 2026.04.14 | ₩1,254 | ₩1,254 | ₩1,201 | ₩1,241 | -1.06% | 2.4만 |
|---|
| 2026.04.13 | ₩1,184 | ₩1,254 | ₩1,088 | ₩1,188 | +0.34% | 4.7만 |
|---|
| 2026.04.10 | ₩1,308 | ₩1,320 | ₩1,053 | ₩1,053 | -19.49% | 3.4만 |
|---|
| 2026.04.09 | ₩1,306 | ₩1,348 | ₩1,293 | ₩1,294 | -0.92% | 1.2만 |
|---|
| 2026.04.08 | ₩1,348 | ₩1,361 | ₩1,300 | ₩1,314 | -2.48% | 3.4만 |
|---|
| 2026.04.07 | ₩1,313 | ₩1,348 | ₩1,313 | ₩1,334 | +1.63% | 2.7만 |
|---|
| 2026.04.06 | ₩1,334 | ₩1,334 | ₩1,294 | ₩1,321 | -1.00% | 1만 |
|---|
| 2026.04.02 | ₩1,428 | ₩1,428 | ₩1,308 | ₩1,308 | -8.41% | 7.1천 |
|---|
| 2026.04.01 | ₩1,388 | ₩1,448 | ₩1,334 | ₩1,334 | -3.85% | 1.4만 |
|---|
| 2026.03.31 | ₩1,415 | ₩1,415 | ₩1,348 | ₩1,361 | -3.77% | 1.7만 |
|---|
| 2026.03.30 | ₩1,415 | ₩1,415 | ₩1,348 | ₩1,348 | -4.72% | 3.6만 |
|---|
| 2026.03.27 | ₩1,495 | ₩1,495 | ₩1,348 | ₩1,352 | -9.55% | 9만 |
|---|
| 2026.03.26 | ₩1,668 | ₩1,668 | ₩1,415 | ₩1,415 | -15.20% | 9.9만 |
|---|
| 2026.03.25 | ₩1,535 | ₩1,788 | ₩1,449 | ₩1,681 | +9.57% | 21.9만 |
|---|
| 2026.03.24 | ₩1,441 | ₩1,521 | ₩1,388 | ₩1,495 | +3.70% | 1.3만 |
|---|
| 2026.03.23 | ₩1,468 | ₩1,548 | ₩1,415 | ₩1,521 | +3.64% | 3.7만 |
|---|
| 2026.03.20 | ₩1,415 | ₩1,492 | ₩1,361 | ₩1,455 | +2.83% | 3.9만 |
|---|
| 2026.03.19 | ₩1,396 | ₩1,495 | ₩1,361 | ₩1,415 | +1.34% | 1.8만 |
|---|
| 2026.03.18 | ₩1,495 | ₩1,548 | ₩1,428 | ₩1,441 | -3.57% | 3.2만 |
|---|
| 2026.03.17 | ₩1,555 | ₩1,591 | ₩1,481 | ₩1,535 | -1.29% | 3.4만 |
|---|
| 2026.03.16 | ₩1,588 | ₩1,588 | ₩1,508 | ₩1,541 | -2.94% | 4.3만 |
|---|
| 2026.03.13 | ₩1,695 | ₩1,695 | ₩1,495 | ₩1,588 | -6.30% | 7.1만 |
|---|
| 2026.03.12 | ₩1,361 | ₩1,762 | ₩1,328 | ₩1,655 | +21.57% | 33.3만 |
|---|
| 2026.03.11 | ₩1,428 | ₩1,481 | ₩1,334 | ₩1,334 | -6.54% | 1.4만 |
|---|
| 2026.03.10 | ₩1,348 | ₩1,455 | ₩1,348 | ₩1,408 | +4.46% | 2.3만 |
|---|
| 2026.03.09 | ₩1,415 | ₩1,481 | ₩1,268 | ₩1,388 | -1.89% | 1.3만 |
|---|
| 2026.03.06 | ₩1,348 | ₩1,468 | ₩1,148 | ₩1,428 | +5.94% | 12.7만 |
|---|
| 2026.03.05 | ₩1,601 | ₩1,681 | ₩1,388 | ₩1,428 | -10.83% | 4.9만 |
|---|
| 2026.03.04 | ₩1,695 | ₩1,735 | ₩1,601 | ₩1,601 | -5.51% | 2만 |
|---|
| 2026.03.03 | ₩1,762 | ₩1,808 | ₩1,628 | ₩1,681 | -4.55% | 3.1만 |
|---|
| 2026.03.02 | ₩1,762 | ₩1,988 | ₩1,762 | ₩1,842 | +4.55% | 6.9천 |
|---|
| 2026.02.27 | ₩1,828 | ₩1,908 | ₩1,802 | ₩1,802 | -1.46% | 9.2천 |
|---|
| 2026.02.26 | ₩1,795 | ₩1,882 | ₩1,762 | ₩1,855 | +3.35% | 7.1천 |
|---|
| 2026.02.25 | ₩1,735 | ₩1,859 | ₩1,695 | ₩1,855 | +6.92% | 1.6만 |
|---|
| 2026.02.24 | ₩1,735 | ₩1,775 | ₩1,721 | ₩1,735 | 0.00% | 1.5만 |
|---|
| 2026.02.23 | ₩1,815 | ₩1,828 | ₩1,762 | ₩1,762 | -2.94% | 1.4만 |
|---|
| 2026.02.20 | ₩1,835 | ₩1,868 | ₩1,795 | ₩1,855 | +1.09% | 1.6만 |
|---|
| 2026.02.19 | ₩1,802 | ₩1,868 | ₩1,802 | ₩1,815 | +0.74% | 1.9만 |
|---|
| 2026.02.18 | ₩1,855 | ₩1,958 | ₩1,815 | ₩1,815 | -2.16% | 9.5천 |
|---|
| 2026.02.17 | ₩1,975 | ₩1,975 | ₩1,835 | ₩1,882 | -4.73% | 1.5만 |
|---|
| 2026.02.13 | ₩1,935 | ₩1,935 | ₩1,895 | ₩1,908 | -1.38% | 6.3천 |
|---|
| 2026.02.12 | ₩1,935 | ₩1,948 | ₩1,904 | ₩1,908 | -1.38% | 1.4만 |
|---|
| 2026.02.11 | ₩1,895 | ₩1,962 | ₩1,868 | ₩1,895 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩1,962 | ₩2,135 | ₩1,895 | ₩1,975 | +0.68% | 3.8만 |
|---|
| 2026.02.09 | ₩1,948 | ₩2,103 | ₩1,895 | ₩2,002 | +2.74% | 3.4만 |
|---|
| 2026.02.06 | ₩1,855 | ₩2,028 | ₩1,842 | ₩1,935 | +4.32% | 4만 |
|---|
| 2026.02.05 | ₩1,908 | ₩1,968 | ₩1,835 | ₩1,842 | -3.50% | 3.7만 |
|---|
| 2026.02.04 | ₩2,002 | ₩2,048 | ₩1,895 | ₩1,948 | -2.67% | 5.7만 |
|---|
| 2026.02.03 | ₩2,015 | ₩2,134 | ₩2,015 | ₩2,055 | +1.99% | 9.1천 |
|---|
| 2026.02.02 | ₩2,002 | ₩2,122 | ₩1,962 | ₩2,028 | +1.33% | 3.8만 |
|---|
| 2026.01.30 | ₩2,068 | ₩2,175 | ₩1,935 | ₩1,975 | -4.52% | 6.1만 |
|---|
| 2026.01.29 | ₩2,082 | ₩2,174 | ₩1,988 | ₩2,082 | 0.00% | 2.3만 |
|---|
| 2026.01.28 | ₩2,162 | ₩2,162 | ₩2,055 | ₩2,082 | -3.70% | 1.2만 |
|---|
| 2026.01.27 | ₩2,189 | ₩2,209 | ₩2,162 | ₩2,162 | -1.22% | 3.1만 |
|---|
| 2026.01.26 | ₩2,202 | ₩2,282 | ₩2,149 | ₩2,189 | -0.61% | 2.7만 |
|---|
| 2026.01.23 | ₩2,282 | ₩2,389 | ₩2,199 | ₩2,242 | -1.75% | 2.6만 |
|---|
| 2026.01.22 | ₩2,215 | ₩2,413 | ₩2,210 | ₩2,269 | +2.41% | 4.5만 |
|---|
| 2026.01.21 | ₩2,108 | ₩2,242 | ₩2,108 | ₩2,189 | +3.80% | 4.8만 |
|---|
| 2026.01.20 | ₩2,255 | ₩2,265 | ₩1,988 | ₩2,068 | -8.28% | 6.8만 |
|---|
| 2026.01.16 | ₩2,282 | ₩2,323 | ₩2,189 | ₩2,189 | -4.09% | 1.7만 |
|---|
| 2026.01.15 | ₩2,362 | ₩2,387 | ₩2,242 | ₩2,249 | -4.80% | 2.8만 |
|---|
| 2026.01.14 | ₩2,415 | ₩2,509 | ₩2,295 | ₩2,295 | -4.97% | 3.9만 |
|---|
| 2026.01.13 | ₩2,462 | ₩2,509 | ₩2,333 | ₩2,349 | -4.61% | 4.1만 |
|---|
| 2026.01.12 | ₩2,475 | ₩2,515 | ₩2,335 | ₩2,469 | -0.27% | 2.8만 |
|---|
| 2026.01.09 | ₩2,656 | ₩2,656 | ₩2,469 | ₩2,469 | -7.04% | 3만 |
|---|
| 2026.01.08 | ₩2,576 | ₩2,785 | ₩2,562 | ₩2,589 | +0.52% | 3.7만 |
|---|
| 2026.01.07 | ₩2,943 | ₩2,949 | ₩2,562 | ₩2,569 | -12.70% | 3.7만 |
|---|
| 2026.01.06 | ₩2,669 | ₩3,069 | ₩2,629 | ₩2,909 | +9.00% | 9.1만 |
|---|
| 2026.01.05 | ₩2,255 | ₩2,936 | ₩2,242 | ₩2,656 | +17.75% | 22.9만 |
|---|
| 2026.01.02 | ₩2,055 | ₩2,255 | ₩2,028 | ₩2,135 | +3.90% | 1.5만 |
|---|
| 2025.12.31 | ₩2,095 | ₩2,122 | ₩1,935 | ₩2,015 | -3.82% | 7.9만 |
|---|
| 2025.12.30 | ₩2,149 | ₩2,255 | ₩2,095 | ₩2,095 | -2.48% | 2.6만 |
|---|
| 2025.12.29 | ₩2,269 | ₩2,335 | ₩2,149 | ₩2,189 | -3.53% | 3.2만 |
|---|
| 2025.12.26 | ₩2,309 | ₩2,313 | ₩2,242 | ₩2,269 | -1.73% | 2.9만 |
|---|
| 2025.12.24 | ₩2,322 | ₩2,362 | ₩2,269 | ₩2,295 | -1.15% | 2만 |
|---|
| 2025.12.23 | ₩2,387 | ₩2,405 | ₩2,242 | ₩2,327 | -2.52% | 3.1만 |
|---|
| 2025.12.22 | ₩2,415 | ₩2,475 | ₩2,269 | ₩2,335 | -3.31% | 4.3만 |
|---|
| 2025.12.19 | ₩2,696 | ₩2,736 | ₩2,402 | ₩2,402 | -10.89% | 8만 |
|---|
| 2025.12.18 | ₩3,016 | ₩3,108 | ₩2,562 | ₩2,669 | -11.50% | 9.3만 |
|---|
| 2025.12.17 | ₩3,510 | ₩3,656 | ₩2,776 | ₩2,949 | -15.97% | 13.3만 |
|---|
| 2025.12.16 | ₩2,656 | ₩3,269 | ₩2,596 | ₩3,256 | +22.61% | 10.5만 |
|---|
| 2025.12.15 | ₩2,923 | ₩3,390 | ₩2,482 | ₩2,722 | -6.85% | 24.3만 |
|---|
| 2025.12.12 | ₩2,269 | ₩3,163 | ₩2,055 | ₩2,776 | +22.35% | 106.3만 |
|---|
| 2025.12.11 | ₩2,135 | ₩2,201 | ₩2,015 | ₩2,042 | -4.38% | 8.8만 |
|---|
| 2025.12.10 | ₩2,282 | ₩2,442 | ₩2,202 | ₩2,202 | -3.51% | 4만 |
|---|
| 2025.12.09 | ₩2,375 | ₩2,375 | ₩2,282 | ₩2,290 | -3.60% | 1.9만 |
|---|
| 2025.12.08 | ₩2,536 | ₩2,669 | ₩2,322 | ₩2,322 | -8.42% | 1.4만 |
|---|
| 2025.12.05 | ₩2,642 | ₩2,669 | ₩2,415 | ₩2,415 | -8.59% | 9.3천 |
|---|
| 2025.12.04 | ₩2,509 | ₩2,629 | ₩2,494 | ₩2,562 | +2.13% | 8.9천 |
|---|
| 2025.12.03 | ₩2,536 | ₩2,616 | ₩2,509 | ₩2,509 | -1.05% | 6천 |
|---|
| 2025.12.02 | ₩2,455 | ₩2,642 | ₩2,442 | ₩2,616 | +6.52% | 2.1만 |
|---|
| 2025.12.01 | ₩2,442 | ₩2,562 | ₩2,429 | ₩2,442 | 0.00% | 3.6천 |
|---|
| 2025.11.28 | ₩2,389 | ₩2,509 | ₩2,269 | ₩2,455 | +2.79% | 1.4만 |
|---|
| 2025.11.26 | ₩2,362 | ₩2,474 | ₩2,335 | ₩2,389 | +1.13% | 1.4만 |
|---|
| 2025.11.25 | ₩2,255 | ₩2,429 | ₩2,135 | ₩2,415 | +7.10% | 9.7천 |
|---|
| 2025.11.24 | ₩2,068 | ₩2,315 | ₩2,068 | ₩2,315 | +11.94% | 1.3만 |
|---|
| 2025.11.21 | ₩2,135 | ₩2,225 | ₩2,068 | ₩2,068 | -3.13% | 8.8천 |
|---|
| 2025.11.20 | ₩2,309 | ₩2,349 | ₩2,135 | ₩2,149 | -6.94% | 1.1만 |
|---|
| 2025.11.19 | ₩2,375 | ₩2,375 | ₩2,202 | ₩2,202 | -7.30% | 2.2만 |
|---|
| 2025.11.18 | ₩2,215 | ₩2,338 | ₩2,215 | ₩2,269 | +2.41% | 4.3천 |
|---|
| 2025.11.17 | ₩2,335 | ₩2,375 | ₩2,222 | ₩2,235 | -4.29% | 2.6만 |
|---|
| 2025.11.14 | ₩2,455 | ₩2,455 | ₩2,362 | ₩2,375 | -3.26% | 1.1만 |
|---|
| 2025.11.13 | ₩2,415 | ₩2,576 | ₩2,415 | ₩2,429 | +0.55% | 1.8만 |
|---|
| 2025.11.12 | ₩2,802 | ₩2,802 | ₩2,322 | ₩2,402 | -14.29% | 7.1만 |
|---|
| 2025.11.11 | ₩2,909 | ₩3,003 | ₩2,813 | ₩2,862 | -1.61% | 8.3천 |
|---|
| 2025.11.10 | ₩2,949 | ₩3,296 | ₩2,923 | ₩2,989 | +1.36% | 1.3만 |
|---|
| 2025.11.07 | ₩2,989 | ₩3,096 | ₩2,916 | ₩2,963 | -0.89% | 8.9천 |
|---|
| 2025.11.06 | ₩3,336 | ₩3,336 | ₩2,909 | ₩2,909 | -12.80% | 3.3만 |
|---|
| 2025.11.05 | ₩3,032 | ₩3,390 | ₩3,029 | ₩3,203 | +5.63% | 1.2만 |
|---|
| 2025.11.04 | ₩3,269 | ₩3,310 | ₩3,096 | ₩3,203 | -2.04% | 9.5천 |
|---|
| 2025.11.03 | ₩3,083 | ₩3,336 | ₩3,016 | ₩3,289 | +6.71% | 2.9만 |
|---|
| 2025.10.31 | ₩3,123 | ₩3,430 | ₩2,949 | ₩2,956 | -5.34% | 8.7천 |
|---|
| 2025.10.30 | ₩3,296 | ₩3,296 | ₩3,096 | ₩3,116 | -5.47% | 1.4만 |
|---|
| 2025.10.29 | ₩3,563 | ₩3,563 | ₩3,256 | ₩3,256 | -8.61% | 3.7만 |
|---|
| 2025.10.28 | ₩3,590 | ₩3,683 | ₩3,483 | ₩3,563 | -0.74% | 3.8만 |
|---|
| 2025.10.27 | ₩3,483 | ₩3,639 | ₩3,483 | ₩3,550 | +1.92% | 6.7천 |
|---|
| 2025.10.24 | ₩3,710 | ₩3,817 | ₩3,336 | ₩3,496 | -5.76% | 6.7만 |
|---|
| 2025.10.23 | ₩3,843 | ₩4,006 | ₩3,670 | ₩3,670 | -4.51% | 4.3만 |
|---|
| 2025.10.22 | ₩3,857 | ₩3,870 | ₩3,797 | ₩3,857 | 0.00% | 1.3만 |
|---|
| 2025.10.21 | ₩4,043 | ₩4,043 | ₩3,790 | ₩3,857 | -4.62% | 6.3천 |
|---|
| 2025.10.20 | ₩3,737 | ₩3,950 | ₩3,737 | ₩3,950 | +5.71% | 1.2만 |
|---|
| 2025.10.17 | ₩3,750 | ₩3,817 | ₩3,670 | ₩3,697 | -1.42% | 1만 |
|---|
| 2025.10.16 | ₩4,177 | ₩4,177 | ₩3,496 | ₩3,670 | -12.14% | 5.4만 |
|---|
| 2025.10.15 | ₩4,150 | ₩4,604 | ₩4,097 | ₩4,097 | -1.29% | 9.2만 |
|---|
| 2025.10.14 | ₩3,963 | ₩4,270 | ₩3,937 | ₩4,110 | +3.70% | 2.8만 |
|---|
| 2025.10.13 | ₩4,390 | ₩4,410 | ₩4,030 | ₩4,145 | -5.59% | 3.3만 |
|---|
| 2025.10.10 | ₩4,577 | ₩4,589 | ₩4,217 | ₩4,377 | -4.37% | 1.2만 |
|---|