시장 데이터를 불러오는 중
전체 종목
마인드워크 홀딩스 과거 주가
MindWalk Holdings Corp. - Common Stock · HYFT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MindWalk Holdings Corp. - Common Stock · HYFT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,930 | ₩2,058 | ₩1,903 | ₩2,003 | +3.82% | 23.9만 |
| 2026.10.08 | ₩2,010 | ₩2,019 | ₩1,869 | ₩1,916 | -4.67% | 39.5만 |
| 2026.10.07 | ₩2,037 | ₩2,050 | ₩1,943 | ₩2,010 | -1.32% | 32.2만 |
| 2026.10.06 | ₩2,090 | ₩2,412 | ₩1,970 | ₩2,077 | -0.64% | 188.4만 |
| 2026.10.05 | ₩1,782 | ₩2,023 | ₩1,782 | ₩1,997 | +12.03% | 57만 |
| 2026.10.02 | ₩1,796 | ₩1,849 | ₩1,769 | ₩1,796 | 0.00% | 9.6만 |
| 2026.10.01 | ₩1,809 | ₩1,836 | ₩1,742 | ₩1,782 | -1.48% | 11.7만 |
| 2026.09.30 | ₩1,863 | ₩1,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,776 |
| -4.68% |
| 10.2만 |
| 2026.09.29 | ₩1,809 | ₩1,903 | ₩1,796 | ₩1,849 | +2.22% | 10.3만 |
|---|
| 2026.09.28 | ₩1,849 | ₩1,863 | ₩1,796 | ₩1,796 | -2.90% | 6.4만 |
|---|
| 2026.09.25 | ₩1,849 | ₩1,876 | ₩1,782 | ₩1,849 | 0.00% | 14만 |
|---|
| 2026.09.24 | ₩1,849 | ₩1,896 | ₩1,816 | ₩1,822 | -1.45% | 11.9만 |
|---|
| 2026.09.23 | ₩1,943 | ₩1,956 | ₩1,809 | ₩1,863 | -4.14% | 22.9만 |
|---|
| 2026.09.22 | ₩2,010 | ₩2,010 | ₩1,889 | ₩1,983 | -1.33% | 15.1만 |
|---|
| 2026.09.21 | ₩1,863 | ₩2,053 | ₩1,809 | ₩1,970 | +5.76% | 71.4만 |
|---|
| 2026.09.18 | ₩1,742 | ₩1,876 | ₩1,702 | ₩1,822 | +4.62% | 28.7만 |
|---|
| 2026.09.17 | ₩1,541 | ₩1,769 | ₩1,501 | ₩1,755 | +13.91% | 39만 |
|---|
| 2026.09.16 | ₩1,528 | ₩1,528 | ₩1,420 | ₩1,514 | -0.88% | 39.2만 |
|---|
| 2026.09.15 | ₩1,635 | ₩1,671 | ₩1,447 | ₩1,548 | -5.33% | 56.2만 |
|---|
| 2026.09.14 | ₩1,755 | ₩1,802 | ₩1,755 | ₩1,782 | +1.53% | 23.5만 |
|---|
| 2026.09.11 | ₩1,769 | ₩1,796 | ₩1,742 | ₩1,749 | -1.14% | 7.4만 |
|---|
| 2026.09.10 | ₩1,729 | ₩1,769 | ₩1,715 | ₩1,769 | +2.33% | 7만 |
|---|
| 2026.09.09 | ₩1,796 | ₩1,809 | ₩1,715 | ₩1,729 | -3.73% | 15.5만 |
|---|
| 2026.09.08 | ₩1,769 | ₩1,809 | ₩1,714 | ₩1,809 | +2.27% | 16만 |
|---|
| 2026.09.04 | ₩1,755 | ₩1,856 | ₩1,742 | ₩1,769 | +0.76% | 9.2만 |
|---|
| 2026.09.03 | ₩1,796 | ₩1,861 | ₩1,755 | ₩1,782 | -0.75% | 8.9만 |
|---|
| 2026.09.02 | ₩1,742 | ₩1,830 | ₩1,742 | ₩1,789 | +2.69% | 5.8만 |
|---|
| 2026.09.01 | ₩1,742 | ₩1,789 | ₩1,702 | ₩1,742 | 0.00% | 8.1만 |
|---|
| 2026.08.31 | ₩1,836 | ₩1,863 | ₩1,769 | ₩1,796 | -2.19% | 5.6만 |
|---|
| 2026.08.28 | ₩1,930 | ₩1,930 | ₩1,849 | ₩1,863 | -3.47% | 7.4만 |
|---|
| 2026.08.27 | ₩1,916 | ₩1,930 | ₩1,876 | ₩1,903 | -0.70% | 4.9만 |
|---|
| 2026.08.26 | ₩1,903 | ₩1,930 | ₩1,836 | ₩1,916 | +0.70% | 8.5만 |
|---|
| 2026.08.25 | ₩1,863 | ₩1,916 | ₩1,863 | ₩1,903 | +2.16% | 12.1만 |
|---|
| 2026.08.24 | ₩1,863 | ₩1,889 | ₩1,782 | ₩1,849 | -0.72% | 7.9만 |
|---|
| 2026.08.21 | ₩1,836 | ₩1,903 | ₩1,822 | ₩1,889 | +2.92% | 7.4만 |
|---|
| 2026.08.20 | ₩1,930 | ₩1,942 | ₩1,822 | ₩1,836 | -4.86% | 8.2만 |
|---|
| 2026.08.19 | ₩1,782 | ₩2,010 | ₩1,727 | ₩1,943 | +9.02% | 20.4만 |
|---|
| 2026.08.18 | ₩1,742 | ₩1,839 | ₩1,675 | ₩1,782 | +2.31% | 17.6만 |
|---|
| 2026.08.17 | ₩1,876 | ₩1,889 | ₩1,755 | ₩1,782 | -5.00% | 21.4만 |
|---|
| 2026.08.14 | ₩1,876 | ₩1,911 | ₩1,816 | ₩1,889 | +0.71% | 9.9만 |
|---|
| 2026.08.13 | ₩1,782 | ₩1,903 | ₩1,742 | ₩1,863 | +4.51% | 25.6만 |
|---|
| 2026.08.12 | ₩1,849 | ₩1,889 | ₩1,755 | ₩1,755 | -5.07% | 12.3만 |
|---|
| 2026.08.11 | ₩1,836 | ₩1,876 | ₩1,814 | ₩1,849 | +0.73% | 5.7만 |
|---|
| 2026.08.10 | ₩1,742 | ₩1,863 | ₩1,742 | ₩1,822 | +4.62% | 21.4만 |
|---|
| 2026.08.07 | ₩1,729 | ₩1,769 | ₩1,675 | ₩1,755 | +1.55% | 11.3만 |
|---|
| 2026.08.06 | ₩1,809 | ₩1,809 | ₩1,675 | ₩1,715 | -5.19% | 17.5만 |
|---|
| 2026.08.05 | ₩1,836 | ₩1,869 | ₩1,755 | ₩1,769 | -3.65% | 10.9만 |
|---|
| 2026.08.04 | ₩1,836 | ₩1,943 | ₩1,675 | ₩1,822 | -0.73% | 17.1만 |
|---|
| 2026.08.03 | ₩1,729 | ₩1,863 | ₩1,675 | ₩1,809 | +4.65% | 13.6만 |
|---|
| 2026.07.31 | ₩1,782 | ₩1,836 | ₩1,688 | ₩1,729 | -3.01% | 17.9만 |
|---|
| 2026.07.30 | ₩1,742 | ₩1,863 | ₩1,742 | ₩1,809 | +3.85% | 10.3만 |
|---|
| 2026.07.29 | ₩1,742 | ₩1,843 | ₩1,742 | ₩1,742 | 0.00% | 18.9만 |
|---|
| 2026.07.28 | ₩1,943 | ₩1,943 | ₩1,796 | ₩1,822 | -6.21% | 15.5만 |
|---|
| 2026.07.27 | ₩1,889 | ₩2,010 | ₩1,836 | ₩1,930 | +2.13% | 44.6만 |
|---|
| 2026.07.24 | ₩1,648 | ₩1,970 | ₩1,501 | ₩1,822 | +10.57% | 98.3만 |
|---|
| 2026.07.23 | ₩1,608 | ₩1,715 | ₩1,501 | ₩1,581 | -1.67% | 80.8만 |
|---|
| 2026.07.22 | ₩1,983 | ₩2,005 | ₩1,903 | ₩1,930 | -2.70% | 24.5만 |
|---|
| 2026.07.21 | ₩1,943 | ₩2,023 | ₩1,904 | ₩1,956 | +0.69% | 13.6만 |
|---|
| 2026.07.20 | ₩1,930 | ₩1,983 | ₩1,903 | ₩1,916 | -0.69% | 11.5만 |
|---|
| 2026.07.17 | ₩1,876 | ₩1,997 | ₩1,849 | ₩1,956 | +4.29% | 16.1만 |
|---|
| 2026.07.16 | ₩2,010 | ₩2,010 | ₩1,863 | ₩1,889 | -6.00% | 21.1만 |
|---|
| 2026.07.15 | ₩2,010 | ₩2,030 | ₩1,970 | ₩1,997 | -0.67% | 16.7만 |
|---|
| 2026.07.14 | ₩1,903 | ₩2,010 | ₩1,889 | ₩1,983 | +4.23% | 19.4만 |
|---|
| 2026.07.13 | ₩1,876 | ₩1,936 | ₩1,824 | ₩1,889 | +0.71% | 15.6만 |
|---|
| 2026.07.10 | ₩1,970 | ₩1,970 | ₩1,863 | ₩1,916 | -2.72% | 14만 |
|---|
| 2026.07.09 | ₩1,983 | ₩2,010 | ₩1,916 | ₩1,956 | -1.35% | 10.4만 |
|---|
| 2026.07.08 | ₩2,023 | ₩2,023 | ₩1,876 | ₩1,930 | -4.64% | 35.6만 |
|---|
| 2026.07.07 | ₩2,198 | ₩2,224 | ₩1,956 | ₩2,023 | -7.93% | 34.1만 |
|---|
| 2026.07.06 | ₩2,144 | ₩2,238 | ₩2,090 | ₩2,198 | +2.50% | 20.3만 |
|---|
| 2026.07.02 | ₩2,211 | ₩2,265 | ₩2,037 | ₩2,104 | -4.85% | 36.5만 |
|---|
| 2026.07.01 | ₩2,144 | ₩2,224 | ₩2,124 | ₩2,171 | +1.25% | 16.4만 |
|---|
| 2026.06.30 | ₩2,224 | ₩2,224 | ₩2,104 | ₩2,117 | -4.82% | 24.6만 |
|---|
| 2026.06.29 | ₩2,157 | ₩2,277 | ₩2,117 | ₩2,224 | +3.11% | 41.7만 |
|---|
| 2026.06.26 | ₩2,023 | ₩2,117 | ₩2,023 | ₩2,117 | +4.64% | 39.3만 |
|---|
| 2026.06.25 | ₩2,117 | ₩2,187 | ₩2,010 | ₩2,037 | -3.80% | 26.6만 |
|---|
| 2026.06.24 | ₩2,077 | ₩2,156 | ₩2,050 | ₩2,077 | 0.00% | 41.4만 |
|---|
| 2026.06.23 | ₩1,943 | ₩1,997 | ₩1,918 | ₩1,997 | +2.76% | 12.7만 |
|---|
| 2026.06.22 | ₩2,050 | ₩2,124 | ₩1,916 | ₩2,010 | -1.96% | 40.9만 |
|---|
| 2026.06.18 | ₩2,064 | ₩2,064 | ₩1,970 | ₩2,050 | -0.65% | 27만 |
|---|
| 2026.06.17 | ₩2,010 | ₩2,131 | ₩1,970 | ₩2,010 | 0.00% | 21.2만 |
|---|
| 2026.06.16 | ₩2,064 | ₩2,064 | ₩1,970 | ₩1,970 | -4.55% | 32만 |
|---|
| 2026.06.15 | ₩2,211 | ₩2,278 | ₩2,090 | ₩2,090 | -5.45% | 24.2만 |
|---|
| 2026.06.12 | ₩2,224 | ₩2,291 | ₩2,090 | ₩2,090 | -6.02% | 27만 |
|---|
| 2026.06.11 | ₩2,184 | ₩2,265 | ₩2,137 | ₩2,198 | +0.61% | 27.9만 |
|---|
| 2026.06.10 | ₩2,439 | ₩2,519 | ₩2,144 | ₩2,157 | -11.54% | 100.6만 |
|---|
| 2026.06.09 | ₩2,144 | ₩2,251 | ₩2,061 | ₩2,224 | +3.75% | 45.9만 |
|---|
| 2026.06.08 | ₩2,291 | ₩2,318 | ₩2,104 | ₩2,144 | -6.43% | 22.4만 |
|---|
| 2026.06.05 | ₩2,452 | ₩2,492 | ₩2,224 | ₩2,251 | -8.20% | 55.8만 |
|---|
| 2026.06.04 | ₩2,385 | ₩2,570 | ₩2,372 | ₩2,479 | +3.93% | 26.1만 |
|---|
| 2026.06.03 | ₩2,640 | ₩2,640 | ₩2,385 | ₩2,412 | -8.63% | 57.5만 |
|---|
| 2026.06.02 | ₩2,372 | ₩2,660 | ₩2,238 | ₩2,640 | +11.30% | 68.8만 |
|---|
| 2026.06.01 | ₩2,372 | ₩2,412 | ₩2,278 | ₩2,332 | -1.69% | 40.9만 |
|---|
| 2026.05.29 | ₩2,412 | ₩2,412 | ₩2,251 | ₩2,358 | -2.22% | 29.9만 |
|---|
| 2026.05.28 | ₩2,291 | ₩2,452 | ₩2,265 | ₩2,399 | +4.68% | 47.7만 |
|---|
| 2026.05.27 | ₩2,211 | ₩2,345 | ₩2,157 | ₩2,291 | +3.64% | 35.5만 |
|---|
| 2026.05.26 | ₩2,472 | ₩2,533 | ₩2,131 | ₩2,184 | -11.65% | 78.2만 |
|---|
| 2026.05.22 | ₩2,064 | ₩2,640 | ₩2,010 | ₩2,291 | +11.04% | 173.5만 |
|---|
| 2026.05.21 | ₩2,171 | ₩2,278 | ₩2,010 | ₩2,064 | -4.94% | 79.8만 |
|---|
| 2026.05.20 | ₩1,863 | ₩2,157 | ₩1,863 | ₩2,131 | +14.39% | 260.3만 |
|---|
| 2026.05.19 | ₩1,715 | ₩1,769 | ₩1,635 | ₩1,688 | -1.56% | 14만 |
|---|
| 2026.05.18 | ₩1,688 | ₩1,849 | ₩1,662 | ₩1,688 | 0.00% | 38.4만 |
|---|
| 2026.05.15 | ₩1,688 | ₩1,702 | ₩1,581 | ₩1,595 | -5.56% | 10.1만 |
|---|
| 2026.05.14 | ₩1,729 | ₩1,742 | ₩1,651 | ₩1,688 | -2.33% | 8만 |
|---|
| 2026.05.13 | ₩1,688 | ₩1,809 | ₩1,635 | ₩1,688 | 0.00% | 12.5만 |
|---|
| 2026.05.12 | ₩1,755 | ₩1,755 | ₩1,675 | ₩1,715 | -2.29% | 10.4만 |
|---|
| 2026.05.11 | ₩1,742 | ₩1,876 | ₩1,715 | ₩1,769 | +1.54% | 36.8만 |
|---|
| 2026.05.08 | ₩1,655 | ₩1,729 | ₩1,621 | ₩1,702 | +2.83% | 24.6만 |
|---|
| 2026.05.07 | ₩1,688 | ₩1,742 | ₩1,608 | ₩1,608 | -4.76% | 11.7만 |
|---|
| 2026.05.06 | ₩1,662 | ₩1,722 | ₩1,628 | ₩1,702 | +2.42% | 4.9만 |
|---|
| 2026.05.05 | ₩1,675 | ₩1,702 | ₩1,581 | ₩1,675 | 0.00% | 16.7만 |
|---|
| 2026.05.04 | ₩1,635 | ₩1,675 | ₩1,554 | ₩1,662 | +1.64% | 15.5만 |
|---|
| 2026.05.01 | ₩1,635 | ₩1,687 | ₩1,554 | ₩1,621 | -0.82% | 10.6만 |
|---|
| 2026.04.30 | ₩1,581 | ₩1,646 | ₩1,568 | ₩1,595 | +0.85% | 8.7만 |
|---|
| 2026.04.29 | ₩1,675 | ₩1,675 | ₩1,554 | ₩1,595 | -4.80% | 26.3만 |
|---|
| 2026.04.28 | ₩1,568 | ₩1,702 | ₩1,568 | ₩1,662 | +5.98% | 13.5만 |
|---|
| 2026.04.27 | ₩1,621 | ₩1,688 | ₩1,554 | ₩1,554 | -4.13% | 11.1만 |
|---|
| 2026.04.24 | ₩1,595 | ₩1,675 | ₩1,595 | ₩1,635 | +2.52% | 16.6만 |
|---|
| 2026.04.23 | ₩1,688 | ₩1,688 | ₩1,549 | ₩1,608 | -4.76% | 11.6만 |
|---|
| 2026.04.22 | ₩1,688 | ₩1,782 | ₩1,688 | ₩1,742 | +3.17% | 9.8만 |
|---|
| 2026.04.21 | ₩1,742 | ₩1,782 | ₩1,662 | ₩1,662 | -4.62% | 20.1만 |
|---|
| 2026.04.20 | ₩1,796 | ₩1,796 | ₩1,662 | ₩1,702 | -5.22% | 12.8만 |
|---|
| 2026.04.17 | ₩1,782 | ₩1,970 | ₩1,762 | ₩1,782 | 0.00% | 36.4만 |
|---|
| 2026.04.16 | ₩1,729 | ₩1,796 | ₩1,662 | ₩1,769 | +2.33% | 23.3만 |
|---|
| 2026.04.15 | ₩1,528 | ₩1,754 | ₩1,528 | ₩1,715 | +12.28% | 33.7만 |
|---|
| 2026.04.14 | ₩1,554 | ₩1,596 | ₩1,491 | ₩1,581 | +1.72% | 22.1만 |
|---|
| 2026.04.13 | ₩1,434 | ₩1,541 | ₩1,420 | ₩1,461 | +1.87% | 13.7만 |
|---|
| 2026.04.10 | ₩1,501 | ₩1,581 | ₩1,420 | ₩1,434 | -4.46% | 18.6만 |
|---|
| 2026.04.09 | ₩1,501 | ₩1,521 | ₩1,434 | ₩1,501 | 0.00% | 20.4만 |
|---|
| 2026.04.08 | ₩1,605 | ₩1,608 | ₩1,487 | ₩1,501 | -6.51% | 26.5만 |
|---|
| 2026.04.07 | ₩1,501 | ₩1,514 | ₩1,340 | ₩1,474 | -1.79% | 14만 |
|---|
| 2026.04.06 | ₩1,501 | ₩1,568 | ₩1,487 | ₩1,514 | +0.89% | 31.8만 |
|---|
| 2026.04.02 | ₩1,461 | ₩1,608 | ₩1,447 | ₩1,528 | +4.59% | 15.5만 |
|---|
| 2026.04.01 | ₩1,568 | ₩1,642 | ₩1,528 | ₩1,528 | -2.56% | 9.8만 |
|---|
| 2026.03.31 | ₩1,380 | ₩1,541 | ₩1,380 | ₩1,514 | +9.71% | 19.1만 |
|---|
| 2026.03.30 | ₩1,434 | ₩1,461 | ₩1,327 | ₩1,367 | -4.67% | 31.8만 |
|---|
| 2026.03.27 | ₩1,528 | ₩1,528 | ₩1,367 | ₩1,434 | -6.14% | 43.4만 |
|---|
| 2026.03.26 | ₩1,595 | ₩1,680 | ₩1,540 | ₩1,554 | -2.52% | 15.2만 |
|---|
| 2026.03.25 | ₩1,635 | ₩1,755 | ₩1,608 | ₩1,635 | 0.00% | 12.7만 |
|---|
| 2026.03.24 | ₩1,608 | ₩1,635 | ₩1,541 | ₩1,608 | 0.00% | 14.8만 |
|---|
| 2026.03.23 | ₩1,554 | ₩1,648 | ₩1,554 | ₩1,608 | +3.45% | 11.8만 |
|---|
| 2026.03.20 | ₩1,635 | ₩1,662 | ₩1,514 | ₩1,554 | -4.92% | 11만 |
|---|
| 2026.03.19 | ₩1,528 | ₩1,648 | ₩1,501 | ₩1,635 | +7.02% | 12.2만 |
|---|
| 2026.03.18 | ₩1,621 | ₩1,648 | ₩1,501 | ₩1,554 | -4.13% | 21만 |
|---|
| 2026.03.17 | ₩1,608 | ₩1,695 | ₩1,595 | ₩1,648 | +2.50% | 13.2만 |
|---|
| 2026.03.16 | ₩1,621 | ₩1,662 | ₩1,588 | ₩1,608 | -0.83% | 20.9만 |
|---|
| 2026.03.13 | ₩1,796 | ₩1,876 | ₩1,621 | ₩1,662 | -7.46% | 37.4만 |
|---|
| 2026.03.12 | ₩1,608 | ₩1,997 | ₩1,608 | ₩1,755 | +9.17% | 105.5만 |
|---|
| 2026.03.11 | ₩1,782 | ₩1,863 | ₩1,688 | ₩1,715 | -3.76% | 49.8만 |
|---|
| 2026.03.10 | ₩1,568 | ₩1,789 | ₩1,568 | ₩1,742 | +11.11% | 94.9만 |
|---|
| 2026.03.09 | ₩1,474 | ₩1,514 | ₩1,360 | ₩1,474 | 0.00% | 76.3만 |
|---|
| 2026.03.06 | ₩1,554 | ₩1,568 | ₩1,474 | ₩1,487 | -4.31% | 333.1만 |
|---|
| 2026.03.05 | ₩1,581 | ₩1,660 | ₩1,528 | ₩1,568 | -0.85% | 20.7만 |
|---|
| 2026.03.04 | ₩1,528 | ₩1,675 | ₩1,514 | ₩1,581 | +3.51% | 21.5만 |
|---|
| 2026.03.03 | ₩1,501 | ₩1,514 | ₩1,407 | ₩1,474 | -1.79% | 23.7만 |
|---|
| 2026.03.02 | ₩1,474 | ₩1,554 | ₩1,447 | ₩1,528 | +3.64% | 38.4만 |
|---|
| 2026.02.27 | ₩1,581 | ₩1,595 | ₩1,501 | ₩1,514 | -4.24% | 28.7만 |
|---|
| 2026.02.26 | ₩1,648 | ₩1,648 | ₩1,581 | ₩1,595 | -3.25% | 22.2만 |
|---|
| 2026.02.25 | ₩1,675 | ₩1,729 | ₩1,635 | ₩1,675 | 0.00% | 38만 |
|---|
| 2026.02.24 | ₩1,608 | ₩1,742 | ₩1,608 | ₩1,688 | +5.00% | 45만 |
|---|
| 2026.02.23 | ₩1,755 | ₩1,769 | ₩1,534 | ₩1,621 | -7.63% | 73.6만 |
|---|
| 2026.02.20 | ₩1,822 | ₩1,889 | ₩1,742 | ₩1,755 | -3.68% | 28.3만 |
|---|
| 2026.02.19 | ₩1,930 | ₩1,930 | ₩1,822 | ₩1,863 | -3.47% | 27.6만 |
|---|
| 2026.02.18 | ₩1,849 | ₩1,983 | ₩1,849 | ₩1,943 | +5.07% | 26만 |
|---|
| 2026.02.17 | ₩1,849 | ₩1,901 | ₩1,782 | ₩1,849 | 0.00% | 26.3만 |
|---|
| 2026.02.13 | ₩1,889 | ₩1,956 | ₩1,849 | ₩1,863 | -1.42% | 37.8만 |
|---|
| 2026.02.12 | ₩1,997 | ₩1,997 | ₩1,816 | ₩1,836 | -8.05% | 46.4만 |
|---|
| 2026.02.11 | ₩2,090 | ₩2,131 | ₩1,970 | ₩1,997 | -4.49% | 26.5만 |
|---|
| 2026.02.10 | ₩2,144 | ₩2,198 | ₩2,077 | ₩2,077 | -3.13% | 15.5만 |
|---|
| 2026.02.09 | ₩2,104 | ₩2,208 | ₩2,037 | ₩2,144 | +1.91% | 28.6만 |
|---|
| 2026.02.06 | ₩1,943 | ₩2,144 | ₩1,943 | ₩2,104 | +8.28% | 31.9만 |
|---|
| 2026.02.05 | ₩2,090 | ₩2,104 | ₩1,889 | ₩1,889 | -9.62% | 49.4만 |
|---|
| 2026.02.04 | ₩2,104 | ₩2,144 | ₩1,943 | ₩2,090 | -0.64% | 48.4만 |
|---|
| 2026.02.03 | ₩2,198 | ₩2,198 | ₩2,003 | ₩2,104 | -4.27% | 55.6만 |
|---|
| 2026.02.02 | ₩2,144 | ₩2,258 | ₩2,077 | ₩2,171 | +1.25% | 25.2만 |
|---|
| 2026.01.30 | ₩2,372 | ₩2,425 | ₩2,137 | ₩2,171 | -8.47% | 85.4만 |
|---|
| 2026.01.29 | ₩2,693 | ₩2,747 | ₩2,345 | ₩2,412 | -10.45% | 67만 |
|---|
| 2026.01.28 | ₩2,915 | ₩2,948 | ₩2,669 | ₩2,693 | -7.59% | 40.4만 |
|---|
| 2026.01.27 | ₩2,908 | ₩2,991 | ₩2,854 | ₩2,935 | +0.92% | 26.5만 |
|---|
| 2026.01.26 | ₩3,042 | ₩3,073 | ₩2,854 | ₩2,894 | -4.85% | 28.5만 |
|---|
| 2026.01.23 | ₩3,109 | ₩3,203 | ₩2,935 | ₩3,042 | -2.16% | 46.3만 |
|---|
| 2026.01.22 | ₩2,734 | ₩3,122 | ₩2,734 | ₩3,082 | +12.75% | 79.4만 |
|---|
| 2026.01.21 | ₩2,573 | ₩2,734 | ₩2,479 | ₩2,720 | +5.73% | 39.3만 |
|---|
| 2026.01.20 | ₩2,693 | ₩2,747 | ₩2,559 | ₩2,613 | -2.99% | 45.3만 |
|---|
| 2026.01.16 | ₩2,653 | ₩2,948 | ₩2,439 | ₩2,774 | +4.55% | 65.4만 |
|---|
| 2026.01.15 | ₩2,894 | ₩2,961 | ₩2,613 | ₩2,680 | -7.41% | 71.1만 |
|---|
| 2026.01.14 | ₩3,256 | ₩3,263 | ₩2,827 | ₩2,868 | -11.93% | 98.2만 |
|---|
| 2026.01.13 | ₩3,524 | ₩3,524 | ₩3,243 | ₩3,270 | -7.22% | 73.2만 |
|---|
| 2026.01.12 | ₩4,007 | ₩4,007 | ₩2,814 | ₩3,497 | -12.71% | 265.7만 |
|---|
| 2026.01.09 | ₩3,698 | ₩3,846 | ₩3,605 | ₩3,645 | -1.45% | 60.2만 |
|---|
| 2026.01.08 | ₩3,578 | ₩3,752 | ₩3,363 | ₩3,725 | +4.12% | 70.1만 |
|---|
| 2026.01.07 | ₩3,095 | ₩3,658 | ₩2,988 | ₩3,578 | +15.58% | 107.6만 |
|---|
| 2026.01.06 | ₩3,015 | ₩3,122 | ₩2,921 | ₩3,109 | +3.11% | 45.6만 |
|---|
| 2026.01.05 | ₩2,720 | ₩3,203 | ₩2,693 | ₩3,028 | +11.33% | 134.7만 |
|---|
| 2026.01.02 | ₩2,412 | ₩2,734 | ₩2,412 | ₩2,707 | +12.22% | 40.7만 |
|---|
| 2025.12.31 | ₩2,332 | ₩2,466 | ₩2,291 | ₩2,439 | +4.60% | 36.5만 |
|---|
| 2025.12.30 | ₩2,224 | ₩2,325 | ₩2,198 | ₩2,312 | +3.92% | 22.5만 |
|---|
| 2025.12.29 | ₩2,211 | ₩2,278 | ₩2,211 | ₩2,211 | 0.00% | 22.8만 |
|---|
| 2025.12.26 | ₩2,332 | ₩2,332 | ₩2,228 | ₩2,278 | -2.30% | 8.1만 |
|---|
| 2025.12.24 | ₩2,265 | ₩2,332 | ₩2,251 | ₩2,305 | +1.78% | 7.1만 |
|---|
| 2025.12.23 | ₩2,278 | ₩2,332 | ₩2,251 | ₩2,278 | 0.00% | 20.1만 |
|---|
| 2025.12.22 | ₩2,238 | ₩2,425 | ₩2,224 | ₩2,318 | +3.59% | 39.8만 |
|---|
| 2025.12.19 | ₩2,184 | ₩2,251 | ₩2,144 | ₩2,238 | +2.45% | 24.9만 |
|---|
| 2025.12.18 | ₩2,372 | ₩2,452 | ₩2,104 | ₩2,198 | -7.34% | 50만 |
|---|
| 2025.12.17 | ₩2,251 | ₩2,506 | ₩2,251 | ₩2,372 | +5.36% | 35.9만 |
|---|
| 2025.12.16 | ₩2,345 | ₩2,399 | ₩2,171 | ₩2,251 | -4.00% | 59.4만 |
|---|
| 2025.12.15 | ₩2,667 | ₩2,667 | ₩2,372 | ₩2,399 | -10.05% | 100.3만 |
|---|
| 2025.12.12 | ₩2,519 | ₩2,600 | ₩2,358 | ₩2,372 | -5.85% | 29.3만 |
|---|
| 2025.12.11 | ₩2,492 | ₩2,573 | ₩2,479 | ₩2,506 | +0.54% | 12.2만 |
|---|
| 2025.12.10 | ₩2,613 | ₩2,613 | ₩2,452 | ₩2,519 | -3.59% | 28.2만 |
|---|
| 2025.12.09 | ₩2,626 | ₩2,660 | ₩2,559 | ₩2,600 | -1.02% | 19.8만 |
|---|
| 2025.12.08 | ₩2,667 | ₩2,707 | ₩2,573 | ₩2,586 | -3.02% | 15.5만 |
|---|
| 2025.12.05 | ₩2,774 | ₩2,787 | ₩2,600 | ₩2,680 | -3.38% | 28.4만 |
|---|
| 2025.12.04 | ₩2,533 | ₩2,787 | ₩2,510 | ₩2,774 | +9.52% | 38.7만 |
|---|
| 2025.12.03 | ₩2,372 | ₩2,543 | ₩2,345 | ₩2,506 | +5.65% | 25.8만 |
|---|
| 2025.12.02 | ₩2,466 | ₩2,479 | ₩2,345 | ₩2,345 | -4.89% | 17.6만 |
|---|
| 2025.12.01 | ₩2,720 | ₩2,720 | ₩2,439 | ₩2,452 | -9.85% | 33.9만 |
|---|
| 2025.11.28 | ₩2,640 | ₩2,881 | ₩2,626 | ₩2,760 | +4.57% | 34.6만 |
|---|
| 2025.11.26 | ₩2,412 | ₩2,720 | ₩2,332 | ₩2,573 | +6.67% | 131.2만 |
|---|
| 2025.11.25 | ₩2,332 | ₩2,412 | ₩2,251 | ₩2,399 | +2.87% | 17만 |
|---|
| 2025.11.24 | ₩2,251 | ₩2,358 | ₩2,251 | ₩2,358 | +4.76% | 10.1만 |
|---|
| 2025.11.21 | ₩2,385 | ₩2,405 | ₩2,198 | ₩2,238 | -6.18% | 32.8만 |
|---|
| 2025.11.20 | ₩2,479 | ₩2,559 | ₩2,356 | ₩2,372 | -4.32% | 37.1만 |
|---|
| 2025.11.19 | ₩2,385 | ₩2,492 | ₩2,265 | ₩2,425 | +1.69% | 57.5만 |
|---|
| 2025.11.18 | ₩2,291 | ₩2,412 | ₩2,245 | ₩2,358 | +2.92% | 22.8만 |
|---|
| 2025.11.17 | ₩2,224 | ₩2,379 | ₩2,211 | ₩2,305 | +3.61% | 29.3만 |
|---|
| 2025.11.14 | ₩2,117 | ₩2,332 | ₩2,077 | ₩2,251 | +6.33% | 26.1만 |
|---|
| 2025.11.13 | ₩2,345 | ₩2,533 | ₩2,211 | ₩2,211 | -5.71% | 35.2만 |
|---|
| 2025.11.12 | ₩2,399 | ₩2,472 | ₩2,265 | ₩2,399 | 0.00% | 31만 |
|---|
| 2025.11.11 | ₩2,345 | ₩2,412 | ₩2,291 | ₩2,399 | +2.29% | 18.6만 |
|---|
| 2025.11.10 | ₩2,345 | ₩2,452 | ₩2,278 | ₩2,372 | +1.14% | 27.3만 |
|---|
| 2025.11.07 | ₩2,238 | ₩2,332 | ₩2,107 | ₩2,318 | +3.59% | 31.4만 |
|---|
| 2025.11.06 | ₩2,425 | ₩2,463 | ₩2,278 | ₩2,278 | -6.08% | 20.3만 |
|---|
| 2025.11.05 | ₩2,318 | ₩2,466 | ₩2,305 | ₩2,425 | +4.62% | 20.4만 |
|---|
| 2025.11.04 | ₩2,318 | ₩2,519 | ₩2,278 | ₩2,358 | +1.73% | 29.2만 |
|---|
| 2025.11.03 | ₩2,546 | ₩2,573 | ₩2,345 | ₩2,358 | -7.37% | 33.8만 |
|---|
| 2025.10.31 | ₩2,184 | ₩2,582 | ₩2,171 | ₩2,506 | +14.72% | 113만 |
|---|
| 2025.10.30 | ₩2,184 | ₩2,238 | ₩2,144 | ₩2,157 | -1.23% | 13.7만 |
|---|
| 2025.10.29 | ₩2,198 | ₩2,305 | ₩2,159 | ₩2,171 | -1.22% | 27.2만 |
|---|
| 2025.10.28 | ₩2,251 | ₩2,379 | ₩2,184 | ₩2,184 | -2.98% | 25.2만 |
|---|
| 2025.10.27 | ₩2,224 | ₩2,358 | ₩2,090 | ₩2,318 | +4.22% | 76.8만 |
|---|
| 2025.10.24 | ₩2,144 | ₩2,305 | ₩2,078 | ₩2,198 | +2.50% | 50.5만 |
|---|
| 2025.10.23 | ₩1,956 | ₩2,104 | ₩1,930 | ₩2,064 | +5.48% | 39.6만 |
|---|
| 2025.10.22 | ₩2,010 | ₩2,037 | ₩1,836 | ₩1,943 | -3.33% | 59.8만 |
|---|
| 2025.10.21 | ₩2,117 | ₩2,171 | ₩1,876 | ₩2,037 | -3.80% | 56.1만 |
|---|
| 2025.10.20 | ₩2,211 | ₩2,211 | ₩2,090 | ₩2,198 | -0.61% | 35.9만 |
|---|
| 2025.10.17 | ₩2,211 | ₩2,211 | ₩2,010 | ₩2,117 | -4.24% | 63.7만 |
|---|
| 2025.10.16 | ₩2,372 | ₩2,385 | ₩2,157 | ₩2,198 | -7.34% | 61.2만 |
|---|
| 2025.10.15 | ₩2,412 | ₩2,463 | ₩2,251 | ₩2,291 | -5.00% | 69.7만 |
|---|
| 2025.10.14 | ₩2,519 | ₩2,546 | ₩2,385 | ₩2,412 | -4.26% | 59.9만 |
|---|
| 2025.10.13 | ₩2,506 | ₩2,573 | ₩2,466 | ₩2,546 | +1.60% | 50.5만 |
|---|
| 2025.10.10 | ₩2,707 | ₩2,707 | ₩2,412 | ₩2,425 | -10.40% | 65.4만 |
|---|