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 | ₩1,334 | ₩1,072 | ₩1,123 | -13.40% | 22.4만 |
| 2026.10.08 | ₩1,298 | ₩1,363 | ₩1,237 | ₩1,283 | -1.13% | 12만 |
| 2026.10.07 | ₩1,308 | ₩1,336 | ₩1,292 | ₩1,310 | +0.10% | 5.1만 |
| 2026.10.06 | ₩1,308 | ₩1,379 | ₩1,270 | ₩1,323 | +1.12% | 4.7만 |
| 2026.10.05 | ₩1,336 | ₩1,390 | ₩1,296 | ₩1,296 | -3.00% | 1.9만 |
| 2026.10.02 | ₩1,270 | ₩1,416 | ₩1,256 | ₩1,376 | +8.42% | 6.5만 |
| 2026.10.01 | ₩1,256 | ₩1,323 | ₩1,256 | ₩1,272 | +1.28% | 1.2만 |
| 2026.09.30 | ₩1,263 | ₩1,296 | ₩1,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,283 |
| +1.59% |
| 2만 |
| 2026.09.29 | ₩1,256 | ₩1,298 | ₩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 | ₩1,283 | ₩1,336 | ₩1,270 | ₩1,300 | +1.35% | 6.8천 |
|---|
| 2026.09.24 | ₩1,229 | ₩1,316 | ₩1,229 | ₩1,283 | +4.35% | 6.1천 |
|---|
| 2026.09.23 | ₩1,283 | ₩1,343 | ₩1,207 | ₩1,310 | +2.08% | 4.1만 |
|---|
| 2026.09.22 | ₩1,363 | ₩1,363 | ₩1,294 | ₩1,343 | -1.47% | 2.7만 |
|---|
| 2026.09.21 | ₩1,229 | ₩1,310 | ₩1,229 | ₩1,310 | +6.52% | 3.5만 |
|---|
| 2026.09.18 | ₩1,270 | ₩1,307 | ₩1,244 | ₩1,270 | 0.00% | 1.9만 |
|---|
| 2026.09.17 | ₩1,229 | ₩1,270 | ₩1,208 | ₩1,270 | +3.26% | 2.6만 |
|---|
| 2026.09.16 | ₩1,229 | ₩1,256 | ₩1,208 | ₩1,229 | 0.00% | 3.2만 |
|---|
| 2026.09.15 | ₩1,257 | ₩1,257 | ₩1,189 | ₩1,256 | -0.11% | 8.4만 |
|---|
| 2026.09.14 | ₩1,271 | ₩1,336 | ₩1,270 | ₩1,270 | -0.11% | 6.3만 |
|---|
| 2026.09.11 | ₩1,296 | ₩1,338 | ₩1,256 | ₩1,310 | +1.03% | 3.4만 |
|---|
| 2026.09.10 | ₩1,336 | ₩1,336 | ₩1,236 | ₩1,296 | -3.00% | 3.4만 |
|---|
| 2026.09.09 | ₩1,350 | ₩1,350 | ₩1,189 | ₩1,310 | -2.97% | 10.3만 |
|---|
| 2026.09.08 | ₩1,270 | ₩1,336 | ₩1,203 | ₩1,236 | -2.63% | 5.6만 |
|---|
| 2026.09.04 | ₩1,350 | ₩1,390 | ₩1,259 | ₩1,275 | -5.54% | 14.8만 |
|---|
| 2026.09.03 | ₩1,310 | ₩1,443 | ₩1,291 | ₩1,363 | +4.08% | 7.7만 |
|---|
| 2026.09.02 | ₩1,255 | ₩1,398 | ₩1,216 | ₩1,350 | +7.56% | 7.2만 |
|---|
| 2026.09.01 | ₩1,149 | ₩1,457 | ₩1,086 | ₩1,253 | +9.07% | 58.7만 |
|---|
| 2026.08.31 | ₩1,082 | ₩1,334 | ₩1,070 | ₩1,221 | +12.84% | 17.4만 |
|---|
| 2026.08.28 | ₩1,220 | ₩1,239 | ₩1,025 | ₩1,118 | -8.32% | 21.4만 |
|---|
| 2026.08.27 | ₩1,171 | ₩1,245 | ₩1,171 | ₩1,189 | +1.60% | 5.2만 |
|---|
| 2026.08.26 | ₩1,256 | ₩1,259 | ₩1,123 | ₩1,171 | -6.81% | 15.5만 |
|---|
| 2026.08.25 | ₩1,203 | ₩1,332 | ₩1,203 | ₩1,256 | +4.44% | 7.9만 |
|---|
| 2026.08.24 | ₩1,363 | ₩1,403 | ₩1,216 | ₩1,216 | -10.78% | 13.7만 |
|---|
| 2026.08.21 | ₩1,416 | ₩1,470 | ₩1,256 | ₩1,363 | -3.77% | 26.7만 |
|---|
| 2026.08.20 | ₩1,443 | ₩1,510 | ₩1,390 | ₩1,403 | -2.78% | 6.2만 |
|---|
| 2026.08.19 | ₩1,577 | ₩1,644 | ₩1,403 | ₩1,470 | -6.78% | 23.3만 |
|---|
| 2026.08.18 | ₩1,617 | ₩1,737 | ₩1,550 | ₩1,563 | -3.31% | 11.9만 |
|---|
| 2026.08.17 | ₩1,951 | ₩1,951 | ₩1,670 | ₩1,670 | -14.38% | 24.3만 |
|---|
| 2026.08.14 | ₩2,339 | ₩2,339 | ₩1,898 | ₩1,964 | -16.00% | 35.8만 |
|---|
| 2026.08.13 | ₩2,339 | ₩2,445 | ₩2,208 | ₩2,405 | +2.86% | 21.1만 |
|---|
| 2026.08.12 | ₩2,205 | ₩2,345 | ₩2,205 | ₩2,245 | +1.82% | 13.2만 |
|---|
| 2026.08.11 | ₩2,512 | ₩2,539 | ₩2,205 | ₩2,232 | -11.17% | 14.8만 |
|---|
| 2026.08.10 | ₩2,058 | ₩2,619 | ₩2,058 | ₩2,606 | +26.62% | 70.3만 |
|---|
| 2026.08.07 | ₩2,419 | ₩2,507 | ₩2,098 | ₩2,138 | -11.60% | 58.9만 |
|---|
| 2026.08.06 | ₩2,085 | ₩2,566 | ₩2,071 | ₩2,459 | +17.95% | 144.6만 |
|---|
| 2026.08.05 | ₩2,913 | ₩3,114 | ₩2,031 | ₩2,165 | -25.69% | 621.1만 |
|---|
| 2026.08.04 | ₩2,178 | ₩2,659 | ₩2,151 | ₩2,566 | +17.79% | 572.1만 |
|---|
| 2026.08.03 | ₩4,156 | ₩4,276 | ₩1,938 | ₩2,873 | -30.87% | 1.5억 |
|---|
| 2026.07.31 | ₩829 | ₩829 | ₩668 | ₩722 | -12.90% | 21.8만 |
|---|
| 2026.07.30 | ₩758 | ₩791 | ₩756 | ₩791 | +4.41% | 1.7만 |
|---|
| 2026.07.29 | ₩870 | ₩935 | ₩735 | ₩746 | -14.29% | 13.9만 |
|---|
| 2026.07.28 | ₩882 | ₩909 | ₩882 | ₩889 | +0.76% | 6.9천 |
|---|
| 2026.07.27 | ₩803 | ₩909 | ₩803 | ₩895 | +11.48% | 2.4만 |
|---|
| 2026.07.24 | ₩895 | ₩895 | ₩845 | ₩877 | -2.09% | 9.1천 |
|---|
| 2026.07.23 | ₩879 | ₩909 | ₩869 | ₩882 | +0.30% | 2.2만 |
|---|
| 2026.07.22 | ₩869 | ₩909 | ₩855 | ₩855 | -1.54% | 2.9만 |
|---|
| 2026.07.21 | ₩949 | ₩949 | ₩869 | ₩906 | -4.51% | 2.5만 |
|---|
| 2026.07.20 | ₩886 | ₩935 | ₩857 | ₩907 | +2.41% | 2.3만 |
|---|
| 2026.07.17 | ₩882 | ₩981 | ₩855 | ₩911 | +3.33% | 3.4만 |
|---|
| 2026.07.16 | ₩933 | ₩955 | ₩909 | ₩909 | -2.58% | 1.5만 |
|---|
| 2026.07.15 | ₩962 | ₩989 | ₩909 | ₩922 | -4.17% | 1.5만 |
|---|
| 2026.07.14 | ₩1,002 | ₩1,029 | ₩935 | ₩935 | -6.67% | 2.2만 |
|---|
| 2026.07.13 | ₩1,069 | ₩1,123 | ₩962 | ₩1,002 | -6.25% | 4.1만 |
|---|
| 2026.07.10 | ₩1,017 | ₩1,102 | ₩1,017 | ₩1,074 | +5.65% | 2.9만 |
|---|
| 2026.07.09 | ₩1,216 | ₩1,229 | ₩1,080 | ₩1,109 | -8.79% | 2.4만 |
|---|
| 2026.07.08 | ₩1,211 | ₩1,243 | ₩1,136 | ₩1,160 | -4.19% | 5.8만 |
|---|
| 2026.07.07 | ₩1,109 | ₩1,176 | ₩1,069 | ₩1,176 | +6.02% | 1.6만 |
|---|
| 2026.07.06 | ₩1,069 | ₩1,133 | ₩1,016 | ₩1,133 | +6.00% | 3만 |
|---|
| 2026.07.02 | ₩1,012 | ₩1,053 | ₩1,000 | ₩1,053 | +4.10% | 1.7만 |
|---|
| 2026.07.01 | ₩1,102 | ₩1,136 | ₩962 | ₩989 | -10.30% | 3만 |
|---|
| 2026.06.30 | ₩1,069 | ₩1,136 | ₩1,042 | ₩1,136 | +6.25% | 8.6천 |
|---|
| 2026.06.29 | ₩1,030 | ₩1,082 | ₩1,030 | ₩1,082 | +5.06% | 1만 |
|---|
| 2026.06.26 | ₩1,120 | ₩1,176 | ₩962 | ₩1,058 | -5.49% | 8.2만 |
|---|
| 2026.06.25 | ₩1,136 | ₩1,136 | ₩1,109 | ₩1,123 | -1.18% | 9.8천 |
|---|
| 2026.06.24 | ₩1,149 | ₩1,270 | ₩1,132 | ₩1,137 | -1.05% | 33.1만 |
|---|
| 2026.06.23 | ₩1,136 | ₩1,303 | ₩1,136 | ₩1,229 | +8.24% | 3.2만 |
|---|
| 2026.06.22 | ₩1,189 | ₩1,248 | ₩1,189 | ₩1,213 | +2.02% | 2만 |
|---|
| 2026.06.18 | ₩1,243 | ₩1,296 | ₩1,191 | ₩1,191 | -4.19% | 6.1만 |
|---|
| 2026.06.17 | ₩1,259 | ₩1,307 | ₩1,256 | ₩1,296 | +2.97% | 1.8만 |
|---|
| 2026.06.16 | ₩1,229 | ₩1,283 | ₩1,223 | ₩1,283 | +4.35% | 2.9만 |
|---|
| 2026.06.15 | ₩1,220 | ₩1,263 | ₩1,207 | ₩1,249 | +2.41% | 7.8천 |
|---|
| 2026.06.12 | ₩1,256 | ₩1,336 | ₩1,232 | ₩1,233 | -1.81% | 1.6만 |
|---|
| 2026.06.11 | ₩1,248 | ₩1,296 | ₩1,247 | ₩1,270 | +1.71% | 1.9만 |
|---|
| 2026.06.10 | ₩1,229 | ₩1,457 | ₩1,165 | ₩1,248 | +1.52% | 3.5만 |
|---|
| 2026.06.09 | ₩1,216 | ₩1,261 | ₩1,105 | ₩1,229 | +1.10% | 6.9만 |
|---|
| 2026.06.08 | ₩1,323 | ₩1,336 | ₩1,276 | ₩1,294 | -2.22% | 81.1만 |
|---|
| 2026.06.05 | ₩1,271 | ₩1,336 | ₩1,271 | ₩1,283 | +0.95% | 9.8천 |
|---|
| 2026.06.04 | ₩1,276 | ₩1,336 | ₩1,276 | ₩1,286 | +0.73% | 1.7만 |
|---|
| 2026.06.03 | ₩1,350 | ₩1,350 | ₩1,283 | ₩1,283 | -4.95% | 1.2만 |
|---|
| 2026.06.02 | ₩1,310 | ₩1,363 | ₩1,310 | ₩1,324 | +1.12% | 4.5천 |
|---|
| 2026.06.01 | ₩1,323 | ₩1,390 | ₩1,287 | ₩1,363 | +3.03% | 1.5만 |
|---|
| 2026.05.29 | ₩1,323 | ₩1,323 | ₩1,296 | ₩1,298 | -1.92% | 1.2만 |
|---|
| 2026.05.28 | ₩1,307 | ₩1,322 | ₩1,303 | ₩1,307 | 0.00% | 1.3만 |
|---|
| 2026.05.27 | ₩1,287 | ₩1,323 | ₩1,287 | ₩1,310 | +1.77% | 9.1천 |
|---|
| 2026.05.26 | ₩1,310 | ₩1,336 | ₩1,304 | ₩1,316 | +0.51% | 2.3만 |
|---|
| 2026.05.22 | ₩1,296 | ₩1,348 | ₩1,296 | ₩1,299 | +0.21% | 3.9천 |
|---|
| 2026.05.21 | ₩1,276 | ₩1,358 | ₩1,276 | ₩1,296 | +1.57% | 2.5천 |
|---|
| 2026.05.20 | ₩1,336 | ₩1,350 | ₩1,249 | ₩1,283 | -4.00% | 6.2만 |
|---|
| 2026.05.19 | ₩1,336 | ₩1,363 | ₩1,336 | ₩1,336 | 0.00% | 2만 |
|---|
| 2026.05.18 | ₩1,336 | ₩1,415 | ₩1,336 | ₩1,336 | 0.00% | 3.8만 |
|---|
| 2026.05.15 | ₩1,430 | ₩1,430 | ₩1,336 | ₩1,336 | -6.54% | 2.2만 |
|---|
| 2026.05.14 | ₩1,403 | ₩1,470 | ₩1,350 | ₩1,430 | +1.90% | 2.9만 |
|---|
| 2026.05.13 | ₩1,336 | ₩1,430 | ₩1,336 | ₩1,363 | +2.00% | 3.1만 |
|---|
| 2026.05.12 | ₩1,336 | ₩1,390 | ₩1,336 | ₩1,336 | 0.00% | 1.6만 |
|---|
| 2026.05.11 | ₩1,363 | ₩1,403 | ₩1,350 | ₩1,350 | -0.98% | 1.1만 |
|---|
| 2026.05.08 | ₩1,443 | ₩1,510 | ₩1,342 | ₩1,376 | -4.63% | 2.5만 |
|---|
| 2026.05.07 | ₩1,529 | ₩1,617 | ₩1,390 | ₩1,390 | -9.09% | 3.2만 |
|---|
| 2026.05.06 | ₩1,737 | ₩1,764 | ₩1,523 | ₩1,523 | -12.31% | 2.9만 |
|---|
| 2026.05.05 | ₩1,684 | ₩1,789 | ₩1,684 | ₩1,710 | +1.59% | 1.8만 |
|---|
| 2026.05.04 | ₩1,657 | ₩1,670 | ₩1,604 | ₩1,630 | -1.61% | 2.7만 |
|---|
| 2026.05.01 | ₩1,390 | ₩1,604 | ₩1,363 | ₩1,604 | +15.38% | 4.3만 |
|---|
| 2026.04.30 | ₩1,336 | ₩1,416 | ₩1,336 | ₩1,350 | +1.00% | 2.4만 |
|---|
| 2026.04.29 | ₩1,343 | ₩1,343 | ₩1,270 | ₩1,336 | -0.50% | 1.5만 |
|---|
| 2026.04.28 | ₩1,356 | ₩1,419 | ₩1,323 | ₩1,343 | -0.99% | 5.3천 |
|---|
| 2026.04.27 | ₩1,403 | ₩1,403 | ₩1,323 | ₩1,323 | -5.71% | 1.7만 |
|---|
| 2026.04.24 | ₩1,376 | ₩1,422 | ₩1,310 | ₩1,390 | +0.97% | 9.9천 |
|---|
| 2026.04.23 | ₩1,443 | ₩1,450 | ₩1,310 | ₩1,323 | -8.33% | 2.9만 |
|---|
| 2026.04.22 | ₩1,229 | ₩1,443 | ₩1,217 | ₩1,376 | +11.96% | 19.3만 |
|---|
| 2026.04.21 | ₩1,284 | ₩1,310 | ₩1,217 | ₩1,243 | -3.23% | 1.6만 |
|---|
| 2026.04.20 | ₩1,286 | ₩1,320 | ₩1,270 | ₩1,300 | +1.14% | 1.7만 |
|---|
| 2026.04.17 | ₩1,323 | ₩1,416 | ₩1,256 | ₩1,314 | -0.71% | 7.5만 |
|---|
| 2026.04.16 | ₩1,243 | ₩1,270 | ₩1,216 | ₩1,270 | +2.15% | 5.7만 |
|---|
| 2026.04.15 | ₩1,096 | ₩1,216 | ₩1,096 | ₩1,204 | +9.88% | 2.9만 |
|---|
| 2026.04.14 | ₩1,256 | ₩1,256 | ₩1,203 | ₩1,243 | -1.06% | 2.4만 |
|---|
| 2026.04.13 | ₩1,185 | ₩1,256 | ₩1,089 | ₩1,189 | +0.34% | 4.7만 |
|---|
| 2026.04.10 | ₩1,310 | ₩1,322 | ₩1,054 | ₩1,054 | -19.49% | 3.4만 |
|---|
| 2026.04.09 | ₩1,308 | ₩1,350 | ₩1,295 | ₩1,296 | -0.92% | 1.2만 |
|---|
| 2026.04.08 | ₩1,350 | ₩1,363 | ₩1,302 | ₩1,316 | -2.48% | 3.4만 |
|---|
| 2026.04.07 | ₩1,315 | ₩1,350 | ₩1,315 | ₩1,336 | +1.63% | 2.7만 |
|---|
| 2026.04.06 | ₩1,336 | ₩1,336 | ₩1,296 | ₩1,323 | -1.00% | 1만 |
|---|
| 2026.04.02 | ₩1,430 | ₩1,430 | ₩1,310 | ₩1,310 | -8.41% | 7.1천 |
|---|
| 2026.04.01 | ₩1,390 | ₩1,450 | ₩1,336 | ₩1,336 | -3.85% | 1.4만 |
|---|
| 2026.03.31 | ₩1,416 | ₩1,416 | ₩1,350 | ₩1,363 | -3.77% | 1.7만 |
|---|
| 2026.03.30 | ₩1,416 | ₩1,416 | ₩1,350 | ₩1,350 | -4.72% | 3.6만 |
|---|
| 2026.03.27 | ₩1,497 | ₩1,497 | ₩1,350 | ₩1,354 | -9.55% | 9만 |
|---|
| 2026.03.26 | ₩1,670 | ₩1,670 | ₩1,416 | ₩1,416 | -15.20% | 9.9만 |
|---|
| 2026.03.25 | ₩1,537 | ₩1,791 | ₩1,451 | ₩1,684 | +9.57% | 21.9만 |
|---|
| 2026.03.24 | ₩1,443 | ₩1,523 | ₩1,390 | ₩1,497 | +3.70% | 1.3만 |
|---|
| 2026.03.23 | ₩1,470 | ₩1,550 | ₩1,416 | ₩1,523 | +3.64% | 3.7만 |
|---|
| 2026.03.20 | ₩1,416 | ₩1,494 | ₩1,363 | ₩1,457 | +2.83% | 3.9만 |
|---|
| 2026.03.19 | ₩1,398 | ₩1,497 | ₩1,363 | ₩1,416 | +1.34% | 1.8만 |
|---|
| 2026.03.18 | ₩1,497 | ₩1,550 | ₩1,430 | ₩1,443 | -3.57% | 3.2만 |
|---|
| 2026.03.17 | ₩1,557 | ₩1,593 | ₩1,483 | ₩1,537 | -1.29% | 3.4만 |
|---|
| 2026.03.16 | ₩1,590 | ₩1,590 | ₩1,510 | ₩1,543 | -2.94% | 4.3만 |
|---|
| 2026.03.13 | ₩1,697 | ₩1,697 | ₩1,497 | ₩1,590 | -6.30% | 7.1만 |
|---|
| 2026.03.12 | ₩1,363 | ₩1,764 | ₩1,330 | ₩1,657 | +21.57% | 33.3만 |
|---|
| 2026.03.11 | ₩1,430 | ₩1,483 | ₩1,336 | ₩1,336 | -6.54% | 1.4만 |
|---|
| 2026.03.10 | ₩1,350 | ₩1,457 | ₩1,350 | ₩1,410 | +4.46% | 2.3만 |
|---|
| 2026.03.09 | ₩1,416 | ₩1,483 | ₩1,270 | ₩1,390 | -1.89% | 1.3만 |
|---|
| 2026.03.06 | ₩1,350 | ₩1,470 | ₩1,149 | ₩1,430 | +5.94% | 12.7만 |
|---|
| 2026.03.05 | ₩1,604 | ₩1,684 | ₩1,390 | ₩1,430 | -10.83% | 4.9만 |
|---|
| 2026.03.04 | ₩1,697 | ₩1,737 | ₩1,604 | ₩1,604 | -5.51% | 2만 |
|---|
| 2026.03.03 | ₩1,764 | ₩1,811 | ₩1,630 | ₩1,684 | -4.55% | 3.1만 |
|---|
| 2026.03.02 | ₩1,764 | ₩1,991 | ₩1,764 | ₩1,844 | +4.55% | 6.9천 |
|---|
| 2026.02.27 | ₩1,831 | ₩1,911 | ₩1,804 | ₩1,804 | -1.46% | 9.2천 |
|---|
| 2026.02.26 | ₩1,797 | ₩1,884 | ₩1,764 | ₩1,857 | +3.35% | 7.1천 |
|---|
| 2026.02.25 | ₩1,737 | ₩1,861 | ₩1,697 | ₩1,857 | +6.92% | 1.6만 |
|---|
| 2026.02.24 | ₩1,737 | ₩1,777 | ₩1,724 | ₩1,737 | 0.00% | 1.5만 |
|---|
| 2026.02.23 | ₩1,817 | ₩1,831 | ₩1,764 | ₩1,764 | -2.94% | 1.4만 |
|---|
| 2026.02.20 | ₩1,837 | ₩1,871 | ₩1,797 | ₩1,857 | +1.09% | 1.6만 |
|---|
| 2026.02.19 | ₩1,804 | ₩1,871 | ₩1,804 | ₩1,817 | +0.74% | 1.9만 |
|---|
| 2026.02.18 | ₩1,857 | ₩1,960 | ₩1,817 | ₩1,817 | -2.16% | 9.5천 |
|---|
| 2026.02.17 | ₩1,978 | ₩1,978 | ₩1,837 | ₩1,884 | -4.73% | 1.5만 |
|---|
| 2026.02.13 | ₩1,938 | ₩1,938 | ₩1,898 | ₩1,911 | -1.38% | 6.3천 |
|---|
| 2026.02.12 | ₩1,938 | ₩1,951 | ₩1,907 | ₩1,911 | -1.38% | 1.4만 |
|---|
| 2026.02.11 | ₩1,898 | ₩1,964 | ₩1,871 | ₩1,898 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩1,964 | ₩2,138 | ₩1,898 | ₩1,978 | +0.68% | 3.8만 |
|---|
| 2026.02.09 | ₩1,951 | ₩2,106 | ₩1,898 | ₩2,004 | +2.74% | 3.4만 |
|---|
| 2026.02.06 | ₩1,857 | ₩2,031 | ₩1,844 | ₩1,938 | +4.32% | 4만 |
|---|
| 2026.02.05 | ₩1,911 | ₩1,971 | ₩1,837 | ₩1,844 | -3.50% | 3.7만 |
|---|
| 2026.02.04 | ₩2,004 | ₩2,051 | ₩1,898 | ₩1,951 | -2.67% | 5.7만 |
|---|
| 2026.02.03 | ₩2,018 | ₩2,137 | ₩2,018 | ₩2,058 | +1.99% | 9.1천 |
|---|
| 2026.02.02 | ₩2,004 | ₩2,125 | ₩1,964 | ₩2,031 | +1.33% | 3.8만 |
|---|
| 2026.01.30 | ₩2,071 | ₩2,178 | ₩1,938 | ₩1,978 | -4.52% | 6.1만 |
|---|
| 2026.01.29 | ₩2,085 | ₩2,177 | ₩1,991 | ₩2,085 | 0.00% | 2.3만 |
|---|
| 2026.01.28 | ₩2,165 | ₩2,165 | ₩2,058 | ₩2,085 | -3.70% | 1.2만 |
|---|
| 2026.01.27 | ₩2,192 | ₩2,212 | ₩2,165 | ₩2,165 | -1.22% | 3.1만 |
|---|
| 2026.01.26 | ₩2,205 | ₩2,285 | ₩2,151 | ₩2,192 | -0.61% | 2.7만 |
|---|
| 2026.01.23 | ₩2,285 | ₩2,392 | ₩2,202 | ₩2,245 | -1.75% | 2.6만 |
|---|
| 2026.01.22 | ₩2,218 | ₩2,416 | ₩2,213 | ₩2,272 | +2.41% | 4.5만 |
|---|
| 2026.01.21 | ₩2,111 | ₩2,245 | ₩2,111 | ₩2,192 | +3.80% | 4.8만 |
|---|
| 2026.01.20 | ₩2,258 | ₩2,268 | ₩1,991 | ₩2,071 | -8.28% | 6.8만 |
|---|
| 2026.01.16 | ₩2,285 | ₩2,327 | ₩2,192 | ₩2,192 | -4.09% | 1.7만 |
|---|
| 2026.01.15 | ₩2,365 | ₩2,391 | ₩2,245 | ₩2,252 | -4.80% | 2.8만 |
|---|
| 2026.01.14 | ₩2,419 | ₩2,512 | ₩2,298 | ₩2,298 | -4.97% | 3.9만 |
|---|
| 2026.01.13 | ₩2,466 | ₩2,512 | ₩2,336 | ₩2,352 | -4.61% | 4.1만 |
|---|
| 2026.01.12 | ₩2,479 | ₩2,519 | ₩2,339 | ₩2,472 | -0.27% | 2.8만 |
|---|
| 2026.01.09 | ₩2,659 | ₩2,659 | ₩2,472 | ₩2,472 | -7.04% | 3만 |
|---|
| 2026.01.08 | ₩2,579 | ₩2,789 | ₩2,566 | ₩2,592 | +0.52% | 3.7만 |
|---|
| 2026.01.07 | ₩2,947 | ₩2,953 | ₩2,566 | ₩2,572 | -12.70% | 3.7만 |
|---|
| 2026.01.06 | ₩2,673 | ₩3,074 | ₩2,633 | ₩2,913 | +9.00% | 9.1만 |
|---|
| 2026.01.05 | ₩2,258 | ₩2,940 | ₩2,245 | ₩2,659 | +17.75% | 22.9만 |
|---|
| 2026.01.02 | ₩2,058 | ₩2,258 | ₩2,031 | ₩2,138 | +3.90% | 1.5만 |
|---|
| 2025.12.31 | ₩2,098 | ₩2,125 | ₩1,938 | ₩2,018 | -3.82% | 7.9만 |
|---|
| 2025.12.30 | ₩2,151 | ₩2,258 | ₩2,098 | ₩2,098 | -2.48% | 2.6만 |
|---|
| 2025.12.29 | ₩2,272 | ₩2,339 | ₩2,151 | ₩2,192 | -3.53% | 3.2만 |
|---|
| 2025.12.26 | ₩2,312 | ₩2,316 | ₩2,245 | ₩2,272 | -1.73% | 2.9만 |
|---|
| 2025.12.24 | ₩2,325 | ₩2,365 | ₩2,272 | ₩2,298 | -1.15% | 2만 |
|---|
| 2025.12.23 | ₩2,391 | ₩2,408 | ₩2,245 | ₩2,331 | -2.52% | 3.1만 |
|---|
| 2025.12.22 | ₩2,419 | ₩2,479 | ₩2,272 | ₩2,339 | -3.31% | 4.3만 |
|---|
| 2025.12.19 | ₩2,699 | ₩2,739 | ₩2,405 | ₩2,405 | -10.89% | 8만 |
|---|
| 2025.12.18 | ₩3,020 | ₩3,112 | ₩2,566 | ₩2,673 | -11.50% | 9.3만 |
|---|
| 2025.12.17 | ₩3,515 | ₩3,662 | ₩2,780 | ₩2,953 | -15.97% | 13.3만 |
|---|
| 2025.12.16 | ₩2,659 | ₩3,274 | ₩2,599 | ₩3,261 | +22.61% | 10.5만 |
|---|
| 2025.12.15 | ₩2,927 | ₩3,394 | ₩2,486 | ₩2,726 | -6.85% | 24.3만 |
|---|
| 2025.12.12 | ₩2,272 | ₩3,167 | ₩2,058 | ₩2,780 | +22.35% | 106.3만 |
|---|
| 2025.12.11 | ₩2,138 | ₩2,204 | ₩2,018 | ₩2,045 | -4.38% | 8.8만 |
|---|
| 2025.12.10 | ₩2,285 | ₩2,445 | ₩2,205 | ₩2,205 | -3.51% | 4만 |
|---|
| 2025.12.09 | ₩2,379 | ₩2,379 | ₩2,285 | ₩2,293 | -3.60% | 1.9만 |
|---|
| 2025.12.08 | ₩2,539 | ₩2,673 | ₩2,325 | ₩2,325 | -8.42% | 1.4만 |
|---|
| 2025.12.05 | ₩2,646 | ₩2,673 | ₩2,419 | ₩2,419 | -8.59% | 9.3천 |
|---|
| 2025.12.04 | ₩2,512 | ₩2,633 | ₩2,498 | ₩2,566 | +2.13% | 8.9천 |
|---|
| 2025.12.03 | ₩2,539 | ₩2,619 | ₩2,512 | ₩2,512 | -1.05% | 6천 |
|---|
| 2025.12.02 | ₩2,459 | ₩2,646 | ₩2,445 | ₩2,619 | +6.52% | 2.1만 |
|---|
| 2025.12.01 | ₩2,445 | ₩2,566 | ₩2,432 | ₩2,445 | 0.00% | 3.6천 |
|---|
| 2025.11.28 | ₩2,392 | ₩2,512 | ₩2,272 | ₩2,459 | +2.79% | 1.4만 |
|---|
| 2025.11.26 | ₩2,365 | ₩2,478 | ₩2,339 | ₩2,392 | +1.13% | 1.4만 |
|---|
| 2025.11.25 | ₩2,258 | ₩2,432 | ₩2,138 | ₩2,419 | +7.10% | 9.7천 |
|---|
| 2025.11.24 | ₩2,071 | ₩2,319 | ₩2,071 | ₩2,319 | +11.94% | 1.3만 |
|---|
| 2025.11.21 | ₩2,138 | ₩2,228 | ₩2,071 | ₩2,071 | -3.13% | 8.8천 |
|---|
| 2025.11.20 | ₩2,312 | ₩2,352 | ₩2,138 | ₩2,151 | -6.94% | 1.1만 |
|---|
| 2025.11.19 | ₩2,379 | ₩2,379 | ₩2,205 | ₩2,205 | -7.30% | 2.2만 |
|---|
| 2025.11.18 | ₩2,218 | ₩2,341 | ₩2,218 | ₩2,272 | +2.41% | 4.3천 |
|---|
| 2025.11.17 | ₩2,339 | ₩2,379 | ₩2,225 | ₩2,238 | -4.29% | 2.6만 |
|---|
| 2025.11.14 | ₩2,459 | ₩2,459 | ₩2,365 | ₩2,379 | -3.26% | 1.1만 |
|---|
| 2025.11.13 | ₩2,419 | ₩2,579 | ₩2,419 | ₩2,432 | +0.55% | 1.8만 |
|---|
| 2025.11.12 | ₩2,806 | ₩2,806 | ₩2,325 | ₩2,405 | -14.29% | 7.1만 |
|---|
| 2025.11.11 | ₩2,913 | ₩3,007 | ₩2,817 | ₩2,866 | -1.61% | 8.3천 |
|---|
| 2025.11.10 | ₩2,953 | ₩3,301 | ₩2,927 | ₩2,993 | +1.36% | 1.3만 |
|---|
| 2025.11.07 | ₩2,993 | ₩3,100 | ₩2,920 | ₩2,967 | -0.89% | 8.9천 |
|---|
| 2025.11.06 | ₩3,341 | ₩3,341 | ₩2,913 | ₩2,913 | -12.80% | 3.3만 |
|---|
| 2025.11.05 | ₩3,036 | ₩3,394 | ₩3,033 | ₩3,207 | +5.63% | 1.2만 |
|---|
| 2025.11.04 | ₩3,274 | ₩3,314 | ₩3,100 | ₩3,207 | -2.04% | 9.5천 |
|---|
| 2025.11.03 | ₩3,087 | ₩3,341 | ₩3,020 | ₩3,294 | +6.71% | 2.9만 |
|---|
| 2025.10.31 | ₩3,127 | ₩3,434 | ₩2,953 | ₩2,960 | -5.34% | 8.7천 |
|---|
| 2025.10.30 | ₩3,301 | ₩3,301 | ₩3,100 | ₩3,120 | -5.47% | 1.4만 |
|---|
| 2025.10.29 | ₩3,568 | ₩3,568 | ₩3,261 | ₩3,261 | -8.61% | 3.7만 |
|---|
| 2025.10.28 | ₩3,595 | ₩3,688 | ₩3,488 | ₩3,568 | -0.74% | 3.8만 |
|---|
| 2025.10.27 | ₩3,488 | ₩3,644 | ₩3,488 | ₩3,555 | +1.92% | 6.7천 |
|---|
| 2025.10.24 | ₩3,715 | ₩3,822 | ₩3,341 | ₩3,501 | -5.76% | 6.7만 |
|---|
| 2025.10.23 | ₩3,849 | ₩4,012 | ₩3,675 | ₩3,675 | -4.51% | 4.3만 |
|---|
| 2025.10.22 | ₩3,862 | ₩3,875 | ₩3,802 | ₩3,862 | 0.00% | 1.3만 |
|---|
| 2025.10.21 | ₩4,049 | ₩4,049 | ₩3,795 | ₩3,862 | -4.62% | 6.3천 |
|---|
| 2025.10.20 | ₩3,742 | ₩3,956 | ₩3,742 | ₩3,956 | +5.71% | 1.2만 |
|---|
| 2025.10.17 | ₩3,755 | ₩3,822 | ₩3,675 | ₩3,702 | -1.42% | 1만 |
|---|
| 2025.10.16 | ₩4,183 | ₩4,183 | ₩3,501 | ₩3,675 | -12.14% | 5.4만 |
|---|
| 2025.10.15 | ₩4,156 | ₩4,610 | ₩4,103 | ₩4,103 | -1.29% | 9.2만 |
|---|
| 2025.10.14 | ₩3,969 | ₩4,276 | ₩3,942 | ₩4,116 | +3.70% | 2.8만 |
|---|
| 2025.10.13 | ₩4,396 | ₩4,417 | ₩4,036 | ₩4,151 | -5.59% | 3.3만 |
|---|
| 2025.10.10 | ₩4,584 | ₩4,596 | ₩4,223 | ₩4,383 | -4.37% | 1.2만 |
|---|