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 | ₩1,296 | ₩1,333 | ₩1,071 | ₩1,122 | -13.40% | 22.4만 |
| 2026.10.08 | ₩1,297 | ₩1,362 | ₩1,237 | ₩1,282 | -1.13% | 12만 |
| 2026.10.07 | ₩1,308 | ₩1,336 | ₩1,292 | ₩1,309 | +0.10% | 5.1만 |
| 2026.10.06 | ₩1,308 | ₩1,378 | ₩1,269 | ₩1,322 | +1.12% | 4.7만 |
| 2026.10.05 | ₩1,336 | ₩1,389 | ₩1,296 | ₩1,296 | -3.00% | 1.9만 |
| 2026.10.02 | ₩1,269 | ₩1,416 | ₩1,256 | ₩1,376 | +8.42% | 6.5만 |
| 2026.10.01 | ₩1,256 | ₩1,322 | ₩1,256 | ₩1,272 | +1.28% | 1.2만 |
| 2026.09.30 | ₩1,262 | ₩1,296 | ₩1,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,282 |
| +1.59% |
| 2만 |
| 2026.09.29 | ₩1,256 | ₩1,297 | ₩1,256 | ₩1,256 | 0.00% | 1.6만 |
|---|
| 2026.09.28 | ₩1,320 | ₩1,320 | ₩1,257 | ₩1,300 | -1.52% | 1.8만 |
|---|
| 2026.09.25 | ₩1,282 | ₩1,336 | ₩1,269 | ₩1,300 | +1.35% | 6.8천 |
|---|
| 2026.09.24 | ₩1,229 | ₩1,316 | ₩1,229 | ₩1,282 | +4.35% | 6.1천 |
|---|
| 2026.09.23 | ₩1,282 | ₩1,342 | ₩1,206 | ₩1,309 | +2.08% | 4.1만 |
|---|
| 2026.09.22 | ₩1,362 | ₩1,362 | ₩1,293 | ₩1,342 | -1.47% | 2.7만 |
|---|
| 2026.09.21 | ₩1,229 | ₩1,309 | ₩1,229 | ₩1,309 | +6.52% | 3.5만 |
|---|
| 2026.09.18 | ₩1,269 | ₩1,306 | ₩1,244 | ₩1,269 | 0.00% | 1.9만 |
|---|
| 2026.09.17 | ₩1,229 | ₩1,269 | ₩1,207 | ₩1,269 | +3.26% | 2.6만 |
|---|
| 2026.09.16 | ₩1,229 | ₩1,256 | ₩1,207 | ₩1,229 | 0.00% | 3.2만 |
|---|
| 2026.09.15 | ₩1,257 | ₩1,257 | ₩1,189 | ₩1,256 | -0.11% | 8.4만 |
|---|
| 2026.09.14 | ₩1,270 | ₩1,336 | ₩1,269 | ₩1,269 | -0.11% | 6.3만 |
|---|
| 2026.09.11 | ₩1,296 | ₩1,337 | ₩1,256 | ₩1,309 | +1.03% | 3.4만 |
|---|
| 2026.09.10 | ₩1,336 | ₩1,336 | ₩1,236 | ₩1,296 | -3.00% | 3.4만 |
|---|
| 2026.09.09 | ₩1,349 | ₩1,349 | ₩1,189 | ₩1,309 | -2.97% | 10.3만 |
|---|
| 2026.09.08 | ₩1,269 | ₩1,336 | ₩1,202 | ₩1,236 | -2.63% | 5.6만 |
|---|
| 2026.09.04 | ₩1,349 | ₩1,389 | ₩1,258 | ₩1,274 | -5.54% | 14.8만 |
|---|
| 2026.09.03 | ₩1,309 | ₩1,443 | ₩1,290 | ₩1,362 | +4.08% | 7.7만 |
|---|
| 2026.09.02 | ₩1,254 | ₩1,397 | ₩1,215 | ₩1,349 | +7.56% | 7.2만 |
|---|
| 2026.09.01 | ₩1,149 | ₩1,456 | ₩1,086 | ₩1,253 | +9.07% | 58.7만 |
|---|
| 2026.08.31 | ₩1,082 | ₩1,333 | ₩1,070 | ₩1,221 | +12.84% | 17.4만 |
|---|
| 2026.08.28 | ₩1,219 | ₩1,238 | ₩1,024 | ₩1,118 | -8.32% | 21.4만 |
|---|
| 2026.08.27 | ₩1,170 | ₩1,245 | ₩1,170 | ₩1,189 | +1.60% | 5.2만 |
|---|
| 2026.08.26 | ₩1,256 | ₩1,258 | ₩1,122 | ₩1,170 | -6.81% | 15.5만 |
|---|
| 2026.08.25 | ₩1,202 | ₩1,332 | ₩1,202 | ₩1,256 | +4.44% | 7.9만 |
|---|
| 2026.08.24 | ₩1,362 | ₩1,402 | ₩1,215 | ₩1,215 | -10.78% | 13.7만 |
|---|
| 2026.08.21 | ₩1,416 | ₩1,469 | ₩1,256 | ₩1,362 | -3.77% | 26.7만 |
|---|
| 2026.08.20 | ₩1,443 | ₩1,509 | ₩1,389 | ₩1,402 | -2.78% | 6.2만 |
|---|
| 2026.08.19 | ₩1,576 | ₩1,643 | ₩1,402 | ₩1,469 | -6.78% | 23.3만 |
|---|
| 2026.08.18 | ₩1,616 | ₩1,736 | ₩1,549 | ₩1,563 | -3.31% | 11.9만 |
|---|
| 2026.08.17 | ₩1,950 | ₩1,950 | ₩1,670 | ₩1,670 | -14.38% | 24.3만 |
|---|
| 2026.08.14 | ₩2,337 | ₩2,337 | ₩1,897 | ₩1,963 | -16.00% | 35.8만 |
|---|
| 2026.08.13 | ₩2,337 | ₩2,444 | ₩2,207 | ₩2,404 | +2.86% | 21.1만 |
|---|
| 2026.08.12 | ₩2,204 | ₩2,344 | ₩2,204 | ₩2,244 | +1.82% | 13.2만 |
|---|
| 2026.08.11 | ₩2,511 | ₩2,538 | ₩2,204 | ₩2,231 | -11.17% | 14.8만 |
|---|
| 2026.08.10 | ₩2,057 | ₩2,618 | ₩2,057 | ₩2,605 | +26.62% | 70.3만 |
|---|
| 2026.08.07 | ₩2,418 | ₩2,506 | ₩2,097 | ₩2,137 | -11.60% | 58.9만 |
|---|
| 2026.08.06 | ₩2,084 | ₩2,565 | ₩2,070 | ₩2,458 | +17.95% | 144.6만 |
|---|
| 2026.08.05 | ₩2,912 | ₩3,112 | ₩2,030 | ₩2,164 | -25.69% | 621.1만 |
|---|
| 2026.08.04 | ₩2,177 | ₩2,658 | ₩2,150 | ₩2,565 | +17.79% | 572.1만 |
|---|
| 2026.08.03 | ₩4,154 | ₩4,274 | ₩1,937 | ₩2,872 | -30.87% | 1.5억 |
|---|
| 2026.07.31 | ₩828 | ₩828 | ₩668 | ₩721 | -12.90% | 21.8만 |
|---|
| 2026.07.30 | ₩757 | ₩791 | ₩756 | ₩791 | +4.41% | 1.7만 |
|---|
| 2026.07.29 | ₩870 | ₩935 | ₩735 | ₩745 | -14.29% | 13.9만 |
|---|
| 2026.07.28 | ₩882 | ₩908 | ₩882 | ₩888 | +0.76% | 6.9천 |
|---|
| 2026.07.27 | ₩803 | ₩908 | ₩803 | ₩895 | +11.48% | 2.4만 |
|---|
| 2026.07.24 | ₩895 | ₩895 | ₩844 | ₩876 | -2.09% | 9.1천 |
|---|
| 2026.07.23 | ₩879 | ₩908 | ₩868 | ₩882 | +0.30% | 2.2만 |
|---|
| 2026.07.22 | ₩868 | ₩908 | ₩855 | ₩855 | -1.54% | 2.9만 |
|---|
| 2026.07.21 | ₩948 | ₩948 | ₩868 | ₩906 | -4.51% | 2.5만 |
|---|
| 2026.07.20 | ₩886 | ₩935 | ₩856 | ₩907 | +2.41% | 2.3만 |
|---|
| 2026.07.17 | ₩882 | ₩980 | ₩855 | ₩911 | +3.33% | 3.4만 |
|---|
| 2026.07.16 | ₩932 | ₩955 | ₩908 | ₩908 | -2.58% | 1.5만 |
|---|
| 2026.07.15 | ₩962 | ₩988 | ₩908 | ₩922 | -4.17% | 1.5만 |
|---|
| 2026.07.14 | ₩1,002 | ₩1,028 | ₩935 | ₩935 | -6.67% | 2.2만 |
|---|
| 2026.07.13 | ₩1,069 | ₩1,122 | ₩962 | ₩1,002 | -6.25% | 4.1만 |
|---|
| 2026.07.10 | ₩1,016 | ₩1,102 | ₩1,016 | ₩1,074 | +5.65% | 2.9만 |
|---|
| 2026.07.09 | ₩1,215 | ₩1,229 | ₩1,079 | ₩1,109 | -8.79% | 2.4만 |
|---|
| 2026.07.08 | ₩1,210 | ₩1,242 | ₩1,135 | ₩1,159 | -4.19% | 5.8만 |
|---|
| 2026.07.07 | ₩1,109 | ₩1,175 | ₩1,069 | ₩1,175 | +6.02% | 1.6만 |
|---|
| 2026.07.06 | ₩1,069 | ₩1,133 | ₩1,015 | ₩1,133 | +6.00% | 3만 |
|---|
| 2026.07.02 | ₩1,011 | ₩1,053 | ₩999 | ₩1,053 | +4.10% | 1.7만 |
|---|
| 2026.07.01 | ₩1,102 | ₩1,135 | ₩962 | ₩988 | -10.30% | 3만 |
|---|
| 2026.06.30 | ₩1,069 | ₩1,135 | ₩1,042 | ₩1,135 | +6.25% | 8.6천 |
|---|
| 2026.06.29 | ₩1,030 | ₩1,082 | ₩1,030 | ₩1,082 | +5.06% | 1만 |
|---|
| 2026.06.26 | ₩1,119 | ₩1,175 | ₩962 | ₩1,058 | -5.49% | 8.2만 |
|---|
| 2026.06.25 | ₩1,135 | ₩1,135 | ₩1,109 | ₩1,122 | -1.18% | 9.8천 |
|---|
| 2026.06.24 | ₩1,149 | ₩1,269 | ₩1,131 | ₩1,137 | -1.05% | 33.1만 |
|---|
| 2026.06.23 | ₩1,135 | ₩1,302 | ₩1,135 | ₩1,229 | +8.24% | 3.2만 |
|---|
| 2026.06.22 | ₩1,189 | ₩1,248 | ₩1,189 | ₩1,213 | +2.02% | 2만 |
|---|
| 2026.06.18 | ₩1,242 | ₩1,296 | ₩1,190 | ₩1,190 | -4.19% | 6.1만 |
|---|
| 2026.06.17 | ₩1,258 | ₩1,306 | ₩1,256 | ₩1,296 | +2.97% | 1.8만 |
|---|
| 2026.06.16 | ₩1,229 | ₩1,282 | ₩1,222 | ₩1,282 | +4.35% | 2.9만 |
|---|
| 2026.06.15 | ₩1,219 | ₩1,262 | ₩1,206 | ₩1,249 | +2.41% | 7.8천 |
|---|
| 2026.06.12 | ₩1,256 | ₩1,336 | ₩1,231 | ₩1,233 | -1.81% | 1.6만 |
|---|
| 2026.06.11 | ₩1,248 | ₩1,296 | ₩1,246 | ₩1,269 | +1.71% | 1.9만 |
|---|
| 2026.06.10 | ₩1,229 | ₩1,456 | ₩1,165 | ₩1,248 | +1.52% | 3.5만 |
|---|
| 2026.06.09 | ₩1,215 | ₩1,261 | ₩1,105 | ₩1,229 | +1.10% | 6.9만 |
|---|
| 2026.06.08 | ₩1,322 | ₩1,336 | ₩1,276 | ₩1,293 | -2.22% | 81.1만 |
|---|
| 2026.06.05 | ₩1,270 | ₩1,336 | ₩1,270 | ₩1,282 | +0.95% | 9.8천 |
|---|
| 2026.06.04 | ₩1,276 | ₩1,336 | ₩1,276 | ₩1,285 | +0.73% | 1.7만 |
|---|
| 2026.06.03 | ₩1,349 | ₩1,349 | ₩1,282 | ₩1,282 | -4.95% | 1.2만 |
|---|
| 2026.06.02 | ₩1,309 | ₩1,362 | ₩1,309 | ₩1,324 | +1.12% | 4.5천 |
|---|
| 2026.06.01 | ₩1,322 | ₩1,389 | ₩1,286 | ₩1,362 | +3.03% | 1.5만 |
|---|
| 2026.05.29 | ₩1,322 | ₩1,322 | ₩1,296 | ₩1,297 | -1.92% | 1.2만 |
|---|
| 2026.05.28 | ₩1,306 | ₩1,321 | ₩1,302 | ₩1,306 | 0.00% | 1.3만 |
|---|
| 2026.05.27 | ₩1,286 | ₩1,322 | ₩1,286 | ₩1,309 | +1.77% | 9.1천 |
|---|
| 2026.05.26 | ₩1,309 | ₩1,336 | ₩1,304 | ₩1,316 | +0.51% | 2.3만 |
|---|
| 2026.05.22 | ₩1,296 | ₩1,348 | ₩1,296 | ₩1,298 | +0.21% | 3.9천 |
|---|
| 2026.05.21 | ₩1,276 | ₩1,357 | ₩1,276 | ₩1,296 | +1.57% | 2.5천 |
|---|
| 2026.05.20 | ₩1,336 | ₩1,349 | ₩1,249 | ₩1,282 | -4.00% | 6.2만 |
|---|
| 2026.05.19 | ₩1,336 | ₩1,362 | ₩1,336 | ₩1,336 | 0.00% | 2만 |
|---|
| 2026.05.18 | ₩1,336 | ₩1,414 | ₩1,336 | ₩1,336 | 0.00% | 3.8만 |
|---|
| 2026.05.15 | ₩1,429 | ₩1,429 | ₩1,336 | ₩1,336 | -6.54% | 2.2만 |
|---|
| 2026.05.14 | ₩1,402 | ₩1,469 | ₩1,349 | ₩1,429 | +1.90% | 2.9만 |
|---|
| 2026.05.13 | ₩1,336 | ₩1,429 | ₩1,336 | ₩1,362 | +2.00% | 3.1만 |
|---|
| 2026.05.12 | ₩1,336 | ₩1,389 | ₩1,336 | ₩1,336 | 0.00% | 1.6만 |
|---|
| 2026.05.11 | ₩1,362 | ₩1,402 | ₩1,349 | ₩1,349 | -0.98% | 1.1만 |
|---|
| 2026.05.08 | ₩1,443 | ₩1,509 | ₩1,341 | ₩1,376 | -4.63% | 2.5만 |
|---|
| 2026.05.07 | ₩1,528 | ₩1,616 | ₩1,389 | ₩1,389 | -9.09% | 3.2만 |
|---|
| 2026.05.06 | ₩1,736 | ₩1,763 | ₩1,523 | ₩1,523 | -12.31% | 2.9만 |
|---|
| 2026.05.05 | ₩1,683 | ₩1,788 | ₩1,683 | ₩1,710 | +1.59% | 1.8만 |
|---|
| 2026.05.04 | ₩1,656 | ₩1,670 | ₩1,603 | ₩1,630 | -1.61% | 2.7만 |
|---|
| 2026.05.01 | ₩1,389 | ₩1,603 | ₩1,362 | ₩1,603 | +15.38% | 4.3만 |
|---|
| 2026.04.30 | ₩1,336 | ₩1,416 | ₩1,336 | ₩1,349 | +1.00% | 2.4만 |
|---|
| 2026.04.29 | ₩1,342 | ₩1,342 | ₩1,269 | ₩1,336 | -0.50% | 1.5만 |
|---|
| 2026.04.28 | ₩1,356 | ₩1,418 | ₩1,322 | ₩1,342 | -0.99% | 5.3천 |
|---|
| 2026.04.27 | ₩1,402 | ₩1,402 | ₩1,322 | ₩1,322 | -5.71% | 1.7만 |
|---|
| 2026.04.24 | ₩1,376 | ₩1,421 | ₩1,309 | ₩1,389 | +0.97% | 9.9천 |
|---|
| 2026.04.23 | ₩1,443 | ₩1,449 | ₩1,309 | ₩1,322 | -8.33% | 2.9만 |
|---|
| 2026.04.22 | ₩1,229 | ₩1,443 | ₩1,217 | ₩1,376 | +11.96% | 19.3만 |
|---|
| 2026.04.21 | ₩1,284 | ₩1,309 | ₩1,217 | ₩1,242 | -3.23% | 1.6만 |
|---|
| 2026.04.20 | ₩1,285 | ₩1,320 | ₩1,269 | ₩1,300 | +1.14% | 1.7만 |
|---|
| 2026.04.17 | ₩1,322 | ₩1,416 | ₩1,256 | ₩1,313 | -0.71% | 7.5만 |
|---|
| 2026.04.16 | ₩1,242 | ₩1,269 | ₩1,215 | ₩1,269 | +2.15% | 5.7만 |
|---|
| 2026.04.15 | ₩1,095 | ₩1,215 | ₩1,095 | ₩1,203 | +9.88% | 2.9만 |
|---|
| 2026.04.14 | ₩1,256 | ₩1,256 | ₩1,202 | ₩1,242 | -1.06% | 2.4만 |
|---|
| 2026.04.13 | ₩1,185 | ₩1,256 | ₩1,089 | ₩1,189 | +0.34% | 4.7만 |
|---|
| 2026.04.10 | ₩1,309 | ₩1,321 | ₩1,054 | ₩1,054 | -19.49% | 3.4만 |
|---|
| 2026.04.09 | ₩1,308 | ₩1,349 | ₩1,294 | ₩1,296 | -0.92% | 1.2만 |
|---|
| 2026.04.08 | ₩1,349 | ₩1,362 | ₩1,301 | ₩1,316 | -2.48% | 3.4만 |
|---|
| 2026.04.07 | ₩1,314 | ₩1,349 | ₩1,314 | ₩1,336 | +1.63% | 2.7만 |
|---|
| 2026.04.06 | ₩1,336 | ₩1,336 | ₩1,296 | ₩1,322 | -1.00% | 1만 |
|---|
| 2026.04.02 | ₩1,429 | ₩1,429 | ₩1,309 | ₩1,309 | -8.41% | 7.1천 |
|---|
| 2026.04.01 | ₩1,389 | ₩1,449 | ₩1,336 | ₩1,336 | -3.85% | 1.4만 |
|---|
| 2026.03.31 | ₩1,416 | ₩1,416 | ₩1,349 | ₩1,362 | -3.77% | 1.7만 |
|---|
| 2026.03.30 | ₩1,416 | ₩1,416 | ₩1,349 | ₩1,349 | -4.72% | 3.6만 |
|---|
| 2026.03.27 | ₩1,496 | ₩1,496 | ₩1,349 | ₩1,353 | -9.55% | 9만 |
|---|
| 2026.03.26 | ₩1,670 | ₩1,670 | ₩1,416 | ₩1,416 | -15.20% | 9.9만 |
|---|
| 2026.03.25 | ₩1,536 | ₩1,790 | ₩1,451 | ₩1,683 | +9.57% | 21.9만 |
|---|
| 2026.03.24 | ₩1,443 | ₩1,523 | ₩1,389 | ₩1,496 | +3.70% | 1.3만 |
|---|
| 2026.03.23 | ₩1,469 | ₩1,549 | ₩1,416 | ₩1,523 | +3.64% | 3.7만 |
|---|
| 2026.03.20 | ₩1,416 | ₩1,493 | ₩1,362 | ₩1,456 | +2.83% | 3.9만 |
|---|
| 2026.03.19 | ₩1,397 | ₩1,496 | ₩1,362 | ₩1,416 | +1.34% | 1.8만 |
|---|
| 2026.03.18 | ₩1,496 | ₩1,549 | ₩1,429 | ₩1,443 | -3.57% | 3.2만 |
|---|
| 2026.03.17 | ₩1,556 | ₩1,592 | ₩1,483 | ₩1,536 | -1.29% | 3.4만 |
|---|
| 2026.03.16 | ₩1,589 | ₩1,589 | ₩1,509 | ₩1,543 | -2.94% | 4.3만 |
|---|
| 2026.03.13 | ₩1,696 | ₩1,696 | ₩1,496 | ₩1,589 | -6.30% | 7.1만 |
|---|
| 2026.03.12 | ₩1,362 | ₩1,763 | ₩1,329 | ₩1,656 | +21.57% | 33.3만 |
|---|
| 2026.03.11 | ₩1,429 | ₩1,483 | ₩1,336 | ₩1,336 | -6.54% | 1.4만 |
|---|
| 2026.03.10 | ₩1,349 | ₩1,456 | ₩1,349 | ₩1,409 | +4.46% | 2.3만 |
|---|
| 2026.03.09 | ₩1,416 | ₩1,483 | ₩1,269 | ₩1,389 | -1.89% | 1.3만 |
|---|
| 2026.03.06 | ₩1,349 | ₩1,469 | ₩1,149 | ₩1,429 | +5.94% | 12.7만 |
|---|
| 2026.03.05 | ₩1,603 | ₩1,683 | ₩1,389 | ₩1,429 | -10.83% | 4.9만 |
|---|
| 2026.03.04 | ₩1,696 | ₩1,736 | ₩1,603 | ₩1,603 | -5.51% | 2만 |
|---|
| 2026.03.03 | ₩1,763 | ₩1,810 | ₩1,630 | ₩1,683 | -4.55% | 3.1만 |
|---|
| 2026.03.02 | ₩1,763 | ₩1,990 | ₩1,763 | ₩1,843 | +4.55% | 6.9천 |
|---|
| 2026.02.27 | ₩1,830 | ₩1,910 | ₩1,803 | ₩1,803 | -1.46% | 9.2천 |
|---|
| 2026.02.26 | ₩1,796 | ₩1,883 | ₩1,763 | ₩1,857 | +3.35% | 7.1천 |
|---|
| 2026.02.25 | ₩1,736 | ₩1,861 | ₩1,696 | ₩1,857 | +6.92% | 1.6만 |
|---|
| 2026.02.24 | ₩1,736 | ₩1,776 | ₩1,723 | ₩1,736 | 0.00% | 1.5만 |
|---|
| 2026.02.23 | ₩1,817 | ₩1,830 | ₩1,763 | ₩1,763 | -2.94% | 1.4만 |
|---|
| 2026.02.20 | ₩1,837 | ₩1,870 | ₩1,796 | ₩1,857 | +1.09% | 1.6만 |
|---|
| 2026.02.19 | ₩1,803 | ₩1,870 | ₩1,803 | ₩1,817 | +0.74% | 1.9만 |
|---|
| 2026.02.18 | ₩1,857 | ₩1,959 | ₩1,817 | ₩1,817 | -2.16% | 9.5천 |
|---|
| 2026.02.17 | ₩1,977 | ₩1,977 | ₩1,837 | ₩1,883 | -4.73% | 1.5만 |
|---|
| 2026.02.13 | ₩1,937 | ₩1,937 | ₩1,897 | ₩1,910 | -1.38% | 6.3천 |
|---|
| 2026.02.12 | ₩1,937 | ₩1,950 | ₩1,906 | ₩1,910 | -1.38% | 1.4만 |
|---|
| 2026.02.11 | ₩1,897 | ₩1,963 | ₩1,870 | ₩1,897 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩1,963 | ₩2,137 | ₩1,897 | ₩1,977 | +0.68% | 3.8만 |
|---|
| 2026.02.09 | ₩1,950 | ₩2,105 | ₩1,897 | ₩2,004 | +2.74% | 3.4만 |
|---|
| 2026.02.06 | ₩1,857 | ₩2,030 | ₩1,843 | ₩1,937 | +4.32% | 4만 |
|---|
| 2026.02.05 | ₩1,910 | ₩1,970 | ₩1,837 | ₩1,843 | -3.50% | 3.7만 |
|---|
| 2026.02.04 | ₩2,004 | ₩2,050 | ₩1,897 | ₩1,950 | -2.67% | 5.7만 |
|---|
| 2026.02.03 | ₩2,017 | ₩2,136 | ₩2,017 | ₩2,057 | +1.99% | 9.1천 |
|---|
| 2026.02.02 | ₩2,004 | ₩2,124 | ₩1,963 | ₩2,030 | +1.33% | 3.8만 |
|---|
| 2026.01.30 | ₩2,070 | ₩2,177 | ₩1,937 | ₩1,977 | -4.52% | 6.1만 |
|---|
| 2026.01.29 | ₩2,084 | ₩2,176 | ₩1,990 | ₩2,084 | 0.00% | 2.3만 |
|---|
| 2026.01.28 | ₩2,164 | ₩2,164 | ₩2,057 | ₩2,084 | -3.70% | 1.2만 |
|---|
| 2026.01.27 | ₩2,191 | ₩2,211 | ₩2,164 | ₩2,164 | -1.22% | 3.1만 |
|---|
| 2026.01.26 | ₩2,204 | ₩2,284 | ₩2,150 | ₩2,191 | -0.61% | 2.7만 |
|---|
| 2026.01.23 | ₩2,284 | ₩2,391 | ₩2,201 | ₩2,244 | -1.75% | 2.6만 |
|---|
| 2026.01.22 | ₩2,217 | ₩2,415 | ₩2,212 | ₩2,271 | +2.41% | 4.5만 |
|---|
| 2026.01.21 | ₩2,110 | ₩2,244 | ₩2,110 | ₩2,191 | +3.80% | 4.8만 |
|---|
| 2026.01.20 | ₩2,257 | ₩2,267 | ₩1,990 | ₩2,070 | -8.28% | 6.8만 |
|---|
| 2026.01.16 | ₩2,284 | ₩2,325 | ₩2,191 | ₩2,191 | -4.09% | 1.7만 |
|---|
| 2026.01.15 | ₩2,364 | ₩2,390 | ₩2,244 | ₩2,251 | -4.80% | 2.8만 |
|---|
| 2026.01.14 | ₩2,418 | ₩2,511 | ₩2,297 | ₩2,297 | -4.97% | 3.9만 |
|---|
| 2026.01.13 | ₩2,464 | ₩2,511 | ₩2,335 | ₩2,351 | -4.61% | 4.1만 |
|---|
| 2026.01.12 | ₩2,478 | ₩2,518 | ₩2,337 | ₩2,471 | -0.27% | 2.8만 |
|---|
| 2026.01.09 | ₩2,658 | ₩2,658 | ₩2,471 | ₩2,471 | -7.04% | 3만 |
|---|
| 2026.01.08 | ₩2,578 | ₩2,788 | ₩2,565 | ₩2,591 | +0.52% | 3.7만 |
|---|
| 2026.01.07 | ₩2,945 | ₩2,952 | ₩2,565 | ₩2,571 | -12.70% | 3.7만 |
|---|
| 2026.01.06 | ₩2,671 | ₩3,072 | ₩2,631 | ₩2,912 | +9.00% | 9.1만 |
|---|
| 2026.01.05 | ₩2,257 | ₩2,938 | ₩2,244 | ₩2,658 | +17.75% | 22.9만 |
|---|
| 2026.01.02 | ₩2,057 | ₩2,257 | ₩2,030 | ₩2,137 | +3.90% | 1.5만 |
|---|
| 2025.12.31 | ₩2,097 | ₩2,124 | ₩1,937 | ₩2,017 | -3.82% | 7.9만 |
|---|
| 2025.12.30 | ₩2,150 | ₩2,257 | ₩2,097 | ₩2,097 | -2.48% | 2.6만 |
|---|
| 2025.12.29 | ₩2,271 | ₩2,337 | ₩2,150 | ₩2,191 | -3.53% | 3.2만 |
|---|
| 2025.12.26 | ₩2,311 | ₩2,315 | ₩2,244 | ₩2,271 | -1.73% | 2.9만 |
|---|
| 2025.12.24 | ₩2,324 | ₩2,364 | ₩2,271 | ₩2,297 | -1.15% | 2만 |
|---|
| 2025.12.23 | ₩2,390 | ₩2,407 | ₩2,244 | ₩2,329 | -2.52% | 3.1만 |
|---|
| 2025.12.22 | ₩2,418 | ₩2,478 | ₩2,271 | ₩2,337 | -3.31% | 4.3만 |
|---|
| 2025.12.19 | ₩2,698 | ₩2,738 | ₩2,404 | ₩2,404 | -10.89% | 8만 |
|---|
| 2025.12.18 | ₩3,019 | ₩3,111 | ₩2,565 | ₩2,671 | -11.50% | 9.3만 |
|---|
| 2025.12.17 | ₩3,513 | ₩3,660 | ₩2,778 | ₩2,952 | -15.97% | 13.3만 |
|---|
| 2025.12.16 | ₩2,658 | ₩3,272 | ₩2,598 | ₩3,259 | +22.61% | 10.5만 |
|---|
| 2025.12.15 | ₩2,925 | ₩3,393 | ₩2,484 | ₩2,725 | -6.85% | 24.3만 |
|---|
| 2025.12.12 | ₩2,271 | ₩3,166 | ₩2,057 | ₩2,778 | +22.35% | 106.3만 |
|---|
| 2025.12.11 | ₩2,137 | ₩2,203 | ₩2,017 | ₩2,044 | -4.38% | 8.8만 |
|---|
| 2025.12.10 | ₩2,284 | ₩2,444 | ₩2,204 | ₩2,204 | -3.51% | 4만 |
|---|
| 2025.12.09 | ₩2,378 | ₩2,378 | ₩2,284 | ₩2,292 | -3.60% | 1.9만 |
|---|
| 2025.12.08 | ₩2,538 | ₩2,671 | ₩2,324 | ₩2,324 | -8.42% | 1.4만 |
|---|
| 2025.12.05 | ₩2,645 | ₩2,671 | ₩2,418 | ₩2,418 | -8.59% | 9.3천 |
|---|
| 2025.12.04 | ₩2,511 | ₩2,631 | ₩2,496 | ₩2,565 | +2.13% | 8.9천 |
|---|
| 2025.12.03 | ₩2,538 | ₩2,618 | ₩2,511 | ₩2,511 | -1.05% | 6천 |
|---|
| 2025.12.02 | ₩2,458 | ₩2,645 | ₩2,444 | ₩2,618 | +6.52% | 2.1만 |
|---|
| 2025.12.01 | ₩2,444 | ₩2,565 | ₩2,431 | ₩2,444 | 0.00% | 3.6천 |
|---|
| 2025.11.28 | ₩2,391 | ₩2,511 | ₩2,271 | ₩2,458 | +2.79% | 1.4만 |
|---|
| 2025.11.26 | ₩2,364 | ₩2,476 | ₩2,337 | ₩2,391 | +1.13% | 1.4만 |
|---|
| 2025.11.25 | ₩2,257 | ₩2,431 | ₩2,137 | ₩2,418 | +7.10% | 9.7천 |
|---|
| 2025.11.24 | ₩2,070 | ₩2,317 | ₩2,070 | ₩2,317 | +11.94% | 1.3만 |
|---|
| 2025.11.21 | ₩2,137 | ₩2,227 | ₩2,070 | ₩2,070 | -3.13% | 8.8천 |
|---|
| 2025.11.20 | ₩2,311 | ₩2,351 | ₩2,137 | ₩2,150 | -6.94% | 1.1만 |
|---|
| 2025.11.19 | ₩2,378 | ₩2,378 | ₩2,204 | ₩2,204 | -7.30% | 2.2만 |
|---|
| 2025.11.18 | ₩2,217 | ₩2,340 | ₩2,217 | ₩2,271 | +2.41% | 4.3천 |
|---|
| 2025.11.17 | ₩2,337 | ₩2,378 | ₩2,224 | ₩2,237 | -4.29% | 2.6만 |
|---|
| 2025.11.14 | ₩2,458 | ₩2,458 | ₩2,364 | ₩2,378 | -3.26% | 1.1만 |
|---|
| 2025.11.13 | ₩2,418 | ₩2,578 | ₩2,418 | ₩2,431 | +0.55% | 1.8만 |
|---|
| 2025.11.12 | ₩2,805 | ₩2,805 | ₩2,324 | ₩2,404 | -14.29% | 7.1만 |
|---|
| 2025.11.11 | ₩2,912 | ₩3,005 | ₩2,816 | ₩2,865 | -1.61% | 8.3천 |
|---|
| 2025.11.10 | ₩2,952 | ₩3,299 | ₩2,925 | ₩2,992 | +1.36% | 1.3만 |
|---|
| 2025.11.07 | ₩2,992 | ₩3,099 | ₩2,918 | ₩2,965 | -0.89% | 8.9천 |
|---|
| 2025.11.06 | ₩3,339 | ₩3,339 | ₩2,912 | ₩2,912 | -12.80% | 3.3만 |
|---|
| 2025.11.05 | ₩3,035 | ₩3,393 | ₩3,032 | ₩3,206 | +5.63% | 1.2만 |
|---|
| 2025.11.04 | ₩3,272 | ₩3,312 | ₩3,099 | ₩3,206 | -2.04% | 9.5천 |
|---|
| 2025.11.03 | ₩3,085 | ₩3,339 | ₩3,019 | ₩3,292 | +6.71% | 2.9만 |
|---|
| 2025.10.31 | ₩3,125 | ₩3,433 | ₩2,952 | ₩2,959 | -5.34% | 8.7천 |
|---|
| 2025.10.30 | ₩3,299 | ₩3,299 | ₩3,099 | ₩3,119 | -5.47% | 1.4만 |
|---|
| 2025.10.29 | ₩3,566 | ₩3,566 | ₩3,259 | ₩3,259 | -8.61% | 3.7만 |
|---|
| 2025.10.28 | ₩3,593 | ₩3,686 | ₩3,486 | ₩3,566 | -0.74% | 3.8만 |
|---|
| 2025.10.27 | ₩3,486 | ₩3,642 | ₩3,486 | ₩3,553 | +1.92% | 6.7천 |
|---|
| 2025.10.24 | ₩3,713 | ₩3,820 | ₩3,339 | ₩3,499 | -5.76% | 6.7만 |
|---|
| 2025.10.23 | ₩3,847 | ₩4,010 | ₩3,673 | ₩3,673 | -4.51% | 4.3만 |
|---|
| 2025.10.22 | ₩3,860 | ₩3,873 | ₩3,800 | ₩3,860 | 0.00% | 1.3만 |
|---|
| 2025.10.21 | ₩4,047 | ₩4,047 | ₩3,793 | ₩3,860 | -4.62% | 6.3천 |
|---|
| 2025.10.20 | ₩3,740 | ₩3,954 | ₩3,740 | ₩3,954 | +5.71% | 1.2만 |
|---|
| 2025.10.17 | ₩3,753 | ₩3,820 | ₩3,673 | ₩3,700 | -1.42% | 1만 |
|---|
| 2025.10.16 | ₩4,181 | ₩4,181 | ₩3,499 | ₩3,673 | -12.14% | 5.4만 |
|---|
| 2025.10.15 | ₩4,154 | ₩4,608 | ₩4,101 | ₩4,101 | -1.29% | 9.2만 |
|---|
| 2025.10.14 | ₩3,967 | ₩4,274 | ₩3,940 | ₩4,114 | +3.70% | 2.8만 |
|---|
| 2025.10.13 | ₩4,394 | ₩4,414 | ₩4,034 | ₩4,149 | -5.59% | 3.3만 |
|---|
| 2025.10.10 | ₩4,581 | ₩4,593 | ₩4,221 | ₩4,381 | -4.37% | 1.2만 |
|---|