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 | ₩1,925 | ₩2,054 | ₩1,899 | ₩1,999 | +3.82% | 23.9만 |
| 2026.10.08 | ₩2,006 | ₩2,015 | ₩1,865 | ₩1,912 | -4.67% | 39.5만 |
| 2026.10.07 | ₩2,032 | ₩2,046 | ₩1,939 | ₩2,006 | -1.32% | 32.2만 |
| 2026.10.06 | ₩2,086 | ₩2,407 | ₩1,965 | ₩2,072 | -0.64% | 188.4만 |
| 2026.10.05 | ₩1,778 | ₩2,019 | ₩1,778 | ₩1,992 | +12.03% | 57만 |
| 2026.10.02 | ₩1,792 | ₩1,845 | ₩1,765 | ₩1,792 | 0.00% | 9.6만 |
| 2026.10.01 | ₩1,805 | ₩1,832 | ₩1,738 | ₩1,778 | -1.48% | 11.7만 |
| 2026.09.30 | ₩1,858 | ₩1,858 | ₩1,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,772 |
| -4.68% |
| 10.2만 |
| 2026.09.29 | ₩1,805 | ₩1,899 | ₩1,792 | ₩1,845 | +2.22% | 10.3만 |
|---|
| 2026.09.28 | ₩1,845 | ₩1,858 | ₩1,792 | ₩1,792 | -2.90% | 6.4만 |
|---|
| 2026.09.25 | ₩1,845 | ₩1,872 | ₩1,778 | ₩1,845 | 0.00% | 14만 |
|---|
| 2026.09.24 | ₩1,845 | ₩1,892 | ₩1,812 | ₩1,818 | -1.45% | 11.9만 |
|---|
| 2026.09.23 | ₩1,939 | ₩1,952 | ₩1,805 | ₩1,858 | -4.14% | 22.9만 |
|---|
| 2026.09.22 | ₩2,006 | ₩2,006 | ₩1,885 | ₩1,979 | -1.33% | 15.1만 |
|---|
| 2026.09.21 | ₩1,858 | ₩2,048 | ₩1,805 | ₩1,965 | +5.76% | 71.4만 |
|---|
| 2026.09.18 | ₩1,738 | ₩1,872 | ₩1,698 | ₩1,818 | +4.62% | 28.7만 |
|---|
| 2026.09.17 | ₩1,538 | ₩1,765 | ₩1,497 | ₩1,752 | +13.91% | 39만 |
|---|
| 2026.09.16 | ₩1,524 | ₩1,524 | ₩1,417 | ₩1,511 | -0.88% | 39.2만 |
|---|
| 2026.09.15 | ₩1,631 | ₩1,667 | ₩1,444 | ₩1,544 | -5.33% | 56.2만 |
|---|
| 2026.09.14 | ₩1,752 | ₩1,798 | ₩1,752 | ₩1,778 | +1.53% | 23.5만 |
|---|
| 2026.09.11 | ₩1,765 | ₩1,792 | ₩1,738 | ₩1,745 | -1.14% | 7.4만 |
|---|
| 2026.09.10 | ₩1,725 | ₩1,765 | ₩1,711 | ₩1,765 | +2.33% | 7만 |
|---|
| 2026.09.09 | ₩1,792 | ₩1,805 | ₩1,711 | ₩1,725 | -3.73% | 15.5만 |
|---|
| 2026.09.08 | ₩1,765 | ₩1,805 | ₩1,710 | ₩1,805 | +2.27% | 16만 |
|---|
| 2026.09.04 | ₩1,752 | ₩1,852 | ₩1,738 | ₩1,765 | +0.76% | 9.2만 |
|---|
| 2026.09.03 | ₩1,792 | ₩1,857 | ₩1,752 | ₩1,778 | -0.75% | 8.9만 |
|---|
| 2026.09.02 | ₩1,738 | ₩1,826 | ₩1,738 | ₩1,785 | +2.69% | 5.8만 |
|---|
| 2026.09.01 | ₩1,738 | ₩1,785 | ₩1,698 | ₩1,738 | 0.00% | 8.1만 |
|---|
| 2026.08.31 | ₩1,832 | ₩1,858 | ₩1,765 | ₩1,792 | -2.19% | 5.6만 |
|---|
| 2026.08.28 | ₩1,925 | ₩1,925 | ₩1,845 | ₩1,858 | -3.47% | 7.4만 |
|---|
| 2026.08.27 | ₩1,912 | ₩1,925 | ₩1,872 | ₩1,899 | -0.70% | 4.9만 |
|---|
| 2026.08.26 | ₩1,899 | ₩1,925 | ₩1,832 | ₩1,912 | +0.70% | 8.5만 |
|---|
| 2026.08.25 | ₩1,858 | ₩1,912 | ₩1,858 | ₩1,899 | +2.16% | 12.1만 |
|---|
| 2026.08.24 | ₩1,858 | ₩1,885 | ₩1,778 | ₩1,845 | -0.72% | 7.9만 |
|---|
| 2026.08.21 | ₩1,832 | ₩1,899 | ₩1,818 | ₩1,885 | +2.92% | 7.4만 |
|---|
| 2026.08.20 | ₩1,925 | ₩1,937 | ₩1,818 | ₩1,832 | -4.86% | 8.2만 |
|---|
| 2026.08.19 | ₩1,778 | ₩2,006 | ₩1,723 | ₩1,939 | +9.02% | 20.4만 |
|---|
| 2026.08.18 | ₩1,738 | ₩1,834 | ₩1,671 | ₩1,778 | +2.31% | 17.6만 |
|---|
| 2026.08.17 | ₩1,872 | ₩1,885 | ₩1,752 | ₩1,778 | -5.00% | 21.4만 |
|---|
| 2026.08.14 | ₩1,872 | ₩1,907 | ₩1,812 | ₩1,885 | +0.71% | 9.9만 |
|---|
| 2026.08.13 | ₩1,778 | ₩1,899 | ₩1,738 | ₩1,858 | +4.51% | 25.6만 |
|---|
| 2026.08.12 | ₩1,845 | ₩1,885 | ₩1,752 | ₩1,752 | -5.07% | 12.3만 |
|---|
| 2026.08.11 | ₩1,832 | ₩1,872 | ₩1,810 | ₩1,845 | +0.73% | 5.7만 |
|---|
| 2026.08.10 | ₩1,738 | ₩1,858 | ₩1,738 | ₩1,818 | +4.62% | 21.4만 |
|---|
| 2026.08.07 | ₩1,725 | ₩1,765 | ₩1,671 | ₩1,752 | +1.55% | 11.3만 |
|---|
| 2026.08.06 | ₩1,805 | ₩1,805 | ₩1,671 | ₩1,711 | -5.19% | 17.5만 |
|---|
| 2026.08.05 | ₩1,832 | ₩1,865 | ₩1,752 | ₩1,765 | -3.65% | 10.9만 |
|---|
| 2026.08.04 | ₩1,832 | ₩1,939 | ₩1,671 | ₩1,818 | -0.73% | 17.1만 |
|---|
| 2026.08.03 | ₩1,725 | ₩1,858 | ₩1,671 | ₩1,805 | +4.65% | 13.6만 |
|---|
| 2026.07.31 | ₩1,778 | ₩1,832 | ₩1,685 | ₩1,725 | -3.01% | 17.9만 |
|---|
| 2026.07.30 | ₩1,738 | ₩1,858 | ₩1,738 | ₩1,805 | +3.85% | 10.3만 |
|---|
| 2026.07.29 | ₩1,738 | ₩1,838 | ₩1,738 | ₩1,738 | 0.00% | 18.9만 |
|---|
| 2026.07.28 | ₩1,939 | ₩1,939 | ₩1,792 | ₩1,818 | -6.21% | 15.5만 |
|---|
| 2026.07.27 | ₩1,885 | ₩2,006 | ₩1,832 | ₩1,925 | +2.13% | 44.6만 |
|---|
| 2026.07.24 | ₩1,645 | ₩1,965 | ₩1,497 | ₩1,818 | +10.57% | 98.3만 |
|---|
| 2026.07.23 | ₩1,604 | ₩1,711 | ₩1,497 | ₩1,578 | -1.67% | 80.8만 |
|---|
| 2026.07.22 | ₩1,979 | ₩2,000 | ₩1,899 | ₩1,925 | -2.70% | 24.5만 |
|---|
| 2026.07.21 | ₩1,939 | ₩2,019 | ₩1,900 | ₩1,952 | +0.69% | 13.6만 |
|---|
| 2026.07.20 | ₩1,925 | ₩1,979 | ₩1,899 | ₩1,912 | -0.69% | 11.5만 |
|---|
| 2026.07.17 | ₩1,872 | ₩1,992 | ₩1,845 | ₩1,952 | +4.29% | 16.1만 |
|---|
| 2026.07.16 | ₩2,006 | ₩2,006 | ₩1,858 | ₩1,885 | -6.00% | 21.1만 |
|---|
| 2026.07.15 | ₩2,006 | ₩2,026 | ₩1,965 | ₩1,992 | -0.67% | 16.7만 |
|---|
| 2026.07.14 | ₩1,899 | ₩2,006 | ₩1,885 | ₩1,979 | +4.23% | 19.4만 |
|---|
| 2026.07.13 | ₩1,872 | ₩1,932 | ₩1,820 | ₩1,885 | +0.71% | 15.6만 |
|---|
| 2026.07.10 | ₩1,965 | ₩1,965 | ₩1,858 | ₩1,912 | -2.72% | 14만 |
|---|
| 2026.07.09 | ₩1,979 | ₩2,006 | ₩1,912 | ₩1,952 | -1.35% | 10.4만 |
|---|
| 2026.07.08 | ₩2,019 | ₩2,019 | ₩1,872 | ₩1,925 | -4.64% | 35.6만 |
|---|
| 2026.07.07 | ₩2,193 | ₩2,219 | ₩1,952 | ₩2,019 | -7.93% | 34.1만 |
|---|
| 2026.07.06 | ₩2,139 | ₩2,233 | ₩2,086 | ₩2,193 | +2.50% | 20.3만 |
|---|
| 2026.07.02 | ₩2,206 | ₩2,260 | ₩2,032 | ₩2,099 | -4.85% | 36.5만 |
|---|
| 2026.07.01 | ₩2,139 | ₩2,219 | ₩2,119 | ₩2,166 | +1.25% | 16.4만 |
|---|
| 2026.06.30 | ₩2,219 | ₩2,219 | ₩2,099 | ₩2,113 | -4.82% | 24.6만 |
|---|
| 2026.06.29 | ₩2,153 | ₩2,272 | ₩2,113 | ₩2,219 | +3.11% | 41.7만 |
|---|
| 2026.06.26 | ₩2,019 | ₩2,113 | ₩2,019 | ₩2,113 | +4.64% | 39.3만 |
|---|
| 2026.06.25 | ₩2,113 | ₩2,182 | ₩2,006 | ₩2,032 | -3.80% | 26.6만 |
|---|
| 2026.06.24 | ₩2,072 | ₩2,151 | ₩2,046 | ₩2,072 | 0.00% | 41.4만 |
|---|
| 2026.06.23 | ₩1,939 | ₩1,992 | ₩1,913 | ₩1,992 | +2.76% | 12.7만 |
|---|
| 2026.06.22 | ₩2,046 | ₩2,119 | ₩1,912 | ₩2,006 | -1.96% | 40.9만 |
|---|
| 2026.06.18 | ₩2,059 | ₩2,059 | ₩1,965 | ₩2,046 | -0.65% | 27만 |
|---|
| 2026.06.17 | ₩2,006 | ₩2,126 | ₩1,965 | ₩2,006 | 0.00% | 21.2만 |
|---|
| 2026.06.16 | ₩2,059 | ₩2,059 | ₩1,965 | ₩1,965 | -4.55% | 32만 |
|---|
| 2026.06.15 | ₩2,206 | ₩2,273 | ₩2,086 | ₩2,086 | -5.45% | 24.2만 |
|---|
| 2026.06.12 | ₩2,219 | ₩2,286 | ₩2,086 | ₩2,086 | -6.02% | 27만 |
|---|
| 2026.06.11 | ₩2,179 | ₩2,260 | ₩2,133 | ₩2,193 | +0.61% | 27.9만 |
|---|
| 2026.06.10 | ₩2,433 | ₩2,514 | ₩2,139 | ₩2,153 | -11.54% | 100.6만 |
|---|
| 2026.06.09 | ₩2,139 | ₩2,246 | ₩2,056 | ₩2,219 | +3.75% | 45.9만 |
|---|
| 2026.06.08 | ₩2,286 | ₩2,313 | ₩2,099 | ₩2,139 | -6.43% | 22.4만 |
|---|
| 2026.06.05 | ₩2,447 | ₩2,487 | ₩2,219 | ₩2,246 | -8.20% | 55.8만 |
|---|
| 2026.06.04 | ₩2,380 | ₩2,564 | ₩2,367 | ₩2,474 | +3.93% | 26.1만 |
|---|
| 2026.06.03 | ₩2,634 | ₩2,634 | ₩2,380 | ₩2,407 | -8.63% | 57.5만 |
|---|
| 2026.06.02 | ₩2,367 | ₩2,654 | ₩2,233 | ₩2,634 | +11.30% | 68.8만 |
|---|
| 2026.06.01 | ₩2,367 | ₩2,407 | ₩2,273 | ₩2,326 | -1.69% | 40.9만 |
|---|
| 2026.05.29 | ₩2,407 | ₩2,407 | ₩2,246 | ₩2,353 | -2.22% | 29.9만 |
|---|
| 2026.05.28 | ₩2,286 | ₩2,447 | ₩2,260 | ₩2,393 | +4.68% | 47.7만 |
|---|
| 2026.05.27 | ₩2,206 | ₩2,340 | ₩2,153 | ₩2,286 | +3.64% | 35.5만 |
|---|
| 2026.05.26 | ₩2,467 | ₩2,527 | ₩2,126 | ₩2,179 | -11.65% | 78.2만 |
|---|
| 2026.05.22 | ₩2,059 | ₩2,634 | ₩2,006 | ₩2,286 | +11.04% | 173.5만 |
|---|
| 2026.05.21 | ₩2,166 | ₩2,273 | ₩2,006 | ₩2,059 | -4.94% | 79.8만 |
|---|
| 2026.05.20 | ₩1,858 | ₩2,153 | ₩1,858 | ₩2,126 | +14.39% | 260.3만 |
|---|
| 2026.05.19 | ₩1,711 | ₩1,765 | ₩1,631 | ₩1,685 | -1.56% | 14만 |
|---|
| 2026.05.18 | ₩1,685 | ₩1,845 | ₩1,658 | ₩1,685 | 0.00% | 38.4만 |
|---|
| 2026.05.15 | ₩1,685 | ₩1,698 | ₩1,578 | ₩1,591 | -5.56% | 10.1만 |
|---|
| 2026.05.14 | ₩1,725 | ₩1,738 | ₩1,647 | ₩1,685 | -2.33% | 8만 |
|---|
| 2026.05.13 | ₩1,685 | ₩1,805 | ₩1,631 | ₩1,685 | 0.00% | 12.5만 |
|---|
| 2026.05.12 | ₩1,752 | ₩1,752 | ₩1,671 | ₩1,711 | -2.29% | 10.4만 |
|---|
| 2026.05.11 | ₩1,738 | ₩1,872 | ₩1,711 | ₩1,765 | +1.54% | 36.8만 |
|---|
| 2026.05.08 | ₩1,651 | ₩1,725 | ₩1,618 | ₩1,698 | +2.83% | 24.6만 |
|---|
| 2026.05.07 | ₩1,685 | ₩1,738 | ₩1,604 | ₩1,604 | -4.76% | 11.7만 |
|---|
| 2026.05.06 | ₩1,658 | ₩1,718 | ₩1,625 | ₩1,698 | +2.42% | 4.9만 |
|---|
| 2026.05.05 | ₩1,671 | ₩1,698 | ₩1,578 | ₩1,671 | 0.00% | 16.7만 |
|---|
| 2026.05.04 | ₩1,631 | ₩1,671 | ₩1,551 | ₩1,658 | +1.64% | 15.5만 |
|---|
| 2026.05.01 | ₩1,631 | ₩1,683 | ₩1,551 | ₩1,618 | -0.82% | 10.6만 |
|---|
| 2026.04.30 | ₩1,578 | ₩1,642 | ₩1,564 | ₩1,591 | +0.85% | 8.7만 |
|---|
| 2026.04.29 | ₩1,671 | ₩1,671 | ₩1,551 | ₩1,591 | -4.80% | 26.3만 |
|---|
| 2026.04.28 | ₩1,564 | ₩1,698 | ₩1,564 | ₩1,658 | +5.98% | 13.5만 |
|---|
| 2026.04.27 | ₩1,618 | ₩1,685 | ₩1,551 | ₩1,551 | -4.13% | 11.1만 |
|---|
| 2026.04.24 | ₩1,591 | ₩1,671 | ₩1,591 | ₩1,631 | +2.52% | 16.6만 |
|---|
| 2026.04.23 | ₩1,685 | ₩1,685 | ₩1,546 | ₩1,604 | -4.76% | 11.6만 |
|---|
| 2026.04.22 | ₩1,685 | ₩1,778 | ₩1,685 | ₩1,738 | +3.17% | 9.8만 |
|---|
| 2026.04.21 | ₩1,738 | ₩1,778 | ₩1,658 | ₩1,658 | -4.62% | 20.1만 |
|---|
| 2026.04.20 | ₩1,792 | ₩1,792 | ₩1,658 | ₩1,698 | -5.22% | 12.8만 |
|---|
| 2026.04.17 | ₩1,778 | ₩1,965 | ₩1,758 | ₩1,778 | 0.00% | 36.4만 |
|---|
| 2026.04.16 | ₩1,725 | ₩1,792 | ₩1,658 | ₩1,765 | +2.33% | 23.3만 |
|---|
| 2026.04.15 | ₩1,524 | ₩1,750 | ₩1,524 | ₩1,711 | +12.28% | 33.7만 |
|---|
| 2026.04.14 | ₩1,551 | ₩1,592 | ₩1,488 | ₩1,578 | +1.72% | 22.1만 |
|---|
| 2026.04.13 | ₩1,431 | ₩1,538 | ₩1,417 | ₩1,457 | +1.87% | 13.7만 |
|---|
| 2026.04.10 | ₩1,497 | ₩1,578 | ₩1,417 | ₩1,431 | -4.46% | 18.6만 |
|---|
| 2026.04.09 | ₩1,497 | ₩1,518 | ₩1,431 | ₩1,497 | 0.00% | 20.4만 |
|---|
| 2026.04.08 | ₩1,602 | ₩1,604 | ₩1,484 | ₩1,497 | -6.51% | 26.5만 |
|---|
| 2026.04.07 | ₩1,497 | ₩1,511 | ₩1,337 | ₩1,471 | -1.79% | 14만 |
|---|
| 2026.04.06 | ₩1,497 | ₩1,564 | ₩1,484 | ₩1,511 | +0.89% | 31.8만 |
|---|
| 2026.04.02 | ₩1,457 | ₩1,604 | ₩1,444 | ₩1,524 | +4.59% | 15.5만 |
|---|
| 2026.04.01 | ₩1,564 | ₩1,638 | ₩1,524 | ₩1,524 | -2.56% | 9.8만 |
|---|
| 2026.03.31 | ₩1,377 | ₩1,538 | ₩1,377 | ₩1,511 | +9.71% | 19.1만 |
|---|
| 2026.03.30 | ₩1,431 | ₩1,457 | ₩1,324 | ₩1,364 | -4.67% | 31.8만 |
|---|
| 2026.03.27 | ₩1,524 | ₩1,524 | ₩1,364 | ₩1,431 | -6.14% | 43.4만 |
|---|
| 2026.03.26 | ₩1,591 | ₩1,677 | ₩1,536 | ₩1,551 | -2.52% | 15.2만 |
|---|
| 2026.03.25 | ₩1,631 | ₩1,752 | ₩1,604 | ₩1,631 | 0.00% | 12.7만 |
|---|
| 2026.03.24 | ₩1,604 | ₩1,631 | ₩1,538 | ₩1,604 | 0.00% | 14.8만 |
|---|
| 2026.03.23 | ₩1,551 | ₩1,645 | ₩1,551 | ₩1,604 | +3.45% | 11.8만 |
|---|
| 2026.03.20 | ₩1,631 | ₩1,658 | ₩1,511 | ₩1,551 | -4.92% | 11만 |
|---|
| 2026.03.19 | ₩1,524 | ₩1,645 | ₩1,497 | ₩1,631 | +7.02% | 12.2만 |
|---|
| 2026.03.18 | ₩1,618 | ₩1,645 | ₩1,497 | ₩1,551 | -4.13% | 21만 |
|---|
| 2026.03.17 | ₩1,604 | ₩1,691 | ₩1,591 | ₩1,645 | +2.50% | 13.2만 |
|---|
| 2026.03.16 | ₩1,618 | ₩1,658 | ₩1,584 | ₩1,604 | -0.83% | 20.9만 |
|---|
| 2026.03.13 | ₩1,792 | ₩1,872 | ₩1,618 | ₩1,658 | -7.46% | 37.4만 |
|---|
| 2026.03.12 | ₩1,604 | ₩1,992 | ₩1,604 | ₩1,752 | +9.17% | 105.5만 |
|---|
| 2026.03.11 | ₩1,778 | ₩1,858 | ₩1,685 | ₩1,711 | -3.76% | 49.8만 |
|---|
| 2026.03.10 | ₩1,564 | ₩1,785 | ₩1,564 | ₩1,738 | +11.11% | 94.9만 |
|---|
| 2026.03.09 | ₩1,471 | ₩1,511 | ₩1,357 | ₩1,471 | 0.00% | 76.3만 |
|---|
| 2026.03.06 | ₩1,551 | ₩1,564 | ₩1,471 | ₩1,484 | -4.31% | 333.1만 |
|---|
| 2026.03.05 | ₩1,578 | ₩1,657 | ₩1,524 | ₩1,564 | -0.85% | 20.7만 |
|---|
| 2026.03.04 | ₩1,524 | ₩1,671 | ₩1,511 | ₩1,578 | +3.51% | 21.5만 |
|---|
| 2026.03.03 | ₩1,497 | ₩1,511 | ₩1,404 | ₩1,471 | -1.79% | 23.7만 |
|---|
| 2026.03.02 | ₩1,471 | ₩1,551 | ₩1,444 | ₩1,524 | +3.64% | 38.4만 |
|---|
| 2026.02.27 | ₩1,578 | ₩1,591 | ₩1,497 | ₩1,511 | -4.24% | 28.7만 |
|---|
| 2026.02.26 | ₩1,645 | ₩1,645 | ₩1,578 | ₩1,591 | -3.25% | 22.2만 |
|---|
| 2026.02.25 | ₩1,671 | ₩1,725 | ₩1,631 | ₩1,671 | 0.00% | 38만 |
|---|
| 2026.02.24 | ₩1,604 | ₩1,738 | ₩1,604 | ₩1,685 | +5.00% | 45만 |
|---|
| 2026.02.23 | ₩1,752 | ₩1,765 | ₩1,531 | ₩1,618 | -7.63% | 73.6만 |
|---|
| 2026.02.20 | ₩1,818 | ₩1,885 | ₩1,738 | ₩1,752 | -3.68% | 28.3만 |
|---|
| 2026.02.19 | ₩1,925 | ₩1,925 | ₩1,818 | ₩1,858 | -3.47% | 27.6만 |
|---|
| 2026.02.18 | ₩1,845 | ₩1,979 | ₩1,845 | ₩1,939 | +5.07% | 26만 |
|---|
| 2026.02.17 | ₩1,845 | ₩1,897 | ₩1,778 | ₩1,845 | 0.00% | 26.3만 |
|---|
| 2026.02.13 | ₩1,885 | ₩1,952 | ₩1,845 | ₩1,858 | -1.42% | 37.8만 |
|---|
| 2026.02.12 | ₩1,992 | ₩1,992 | ₩1,812 | ₩1,832 | -8.05% | 46.4만 |
|---|
| 2026.02.11 | ₩2,086 | ₩2,126 | ₩1,965 | ₩1,992 | -4.49% | 26.5만 |
|---|
| 2026.02.10 | ₩2,139 | ₩2,193 | ₩2,072 | ₩2,072 | -3.13% | 15.5만 |
|---|
| 2026.02.09 | ₩2,099 | ₩2,203 | ₩2,032 | ₩2,139 | +1.91% | 28.6만 |
|---|
| 2026.02.06 | ₩1,939 | ₩2,139 | ₩1,939 | ₩2,099 | +8.28% | 31.9만 |
|---|
| 2026.02.05 | ₩2,086 | ₩2,099 | ₩1,885 | ₩1,885 | -9.62% | 49.4만 |
|---|
| 2026.02.04 | ₩2,099 | ₩2,139 | ₩1,939 | ₩2,086 | -0.64% | 48.4만 |
|---|
| 2026.02.03 | ₩2,193 | ₩2,193 | ₩1,999 | ₩2,099 | -4.27% | 55.6만 |
|---|
| 2026.02.02 | ₩2,139 | ₩2,253 | ₩2,072 | ₩2,166 | +1.25% | 25.2만 |
|---|
| 2026.01.30 | ₩2,367 | ₩2,420 | ₩2,133 | ₩2,166 | -8.47% | 85.4만 |
|---|
| 2026.01.29 | ₩2,687 | ₩2,741 | ₩2,340 | ₩2,407 | -10.45% | 67만 |
|---|
| 2026.01.28 | ₩2,908 | ₩2,941 | ₩2,663 | ₩2,687 | -7.59% | 40.4만 |
|---|
| 2026.01.27 | ₩2,901 | ₩2,984 | ₩2,848 | ₩2,928 | +0.92% | 26.5만 |
|---|
| 2026.01.26 | ₩3,035 | ₩3,066 | ₩2,848 | ₩2,888 | -4.85% | 28.5만 |
|---|
| 2026.01.23 | ₩3,102 | ₩3,196 | ₩2,928 | ₩3,035 | -2.16% | 46.3만 |
|---|
| 2026.01.22 | ₩2,728 | ₩3,115 | ₩2,728 | ₩3,075 | +12.75% | 79.4만 |
|---|
| 2026.01.21 | ₩2,567 | ₩2,728 | ₩2,474 | ₩2,714 | +5.73% | 39.3만 |
|---|
| 2026.01.20 | ₩2,687 | ₩2,741 | ₩2,554 | ₩2,607 | -2.99% | 45.3만 |
|---|
| 2026.01.16 | ₩2,647 | ₩2,941 | ₩2,433 | ₩2,768 | +4.55% | 65.4만 |
|---|
| 2026.01.15 | ₩2,888 | ₩2,955 | ₩2,607 | ₩2,674 | -7.41% | 71.1만 |
|---|
| 2026.01.14 | ₩3,249 | ₩3,256 | ₩2,821 | ₩2,861 | -11.93% | 98.2만 |
|---|
| 2026.01.13 | ₩3,516 | ₩3,516 | ₩3,236 | ₩3,262 | -7.22% | 73.2만 |
|---|
| 2026.01.12 | ₩3,998 | ₩3,998 | ₩2,808 | ₩3,490 | -12.71% | 265.7만 |
|---|
| 2026.01.09 | ₩3,690 | ₩3,837 | ₩3,597 | ₩3,637 | -1.45% | 60.2만 |
|---|
| 2026.01.08 | ₩3,570 | ₩3,744 | ₩3,356 | ₩3,717 | +4.12% | 70.1만 |
|---|
| 2026.01.07 | ₩3,089 | ₩3,650 | ₩2,982 | ₩3,570 | +15.58% | 107.6만 |
|---|
| 2026.01.06 | ₩3,008 | ₩3,115 | ₩2,915 | ₩3,102 | +3.11% | 45.6만 |
|---|
| 2026.01.05 | ₩2,714 | ₩3,196 | ₩2,687 | ₩3,022 | +11.33% | 134.7만 |
|---|
| 2026.01.02 | ₩2,407 | ₩2,728 | ₩2,407 | ₩2,701 | +12.22% | 40.7만 |
|---|
| 2025.12.31 | ₩2,326 | ₩2,460 | ₩2,286 | ₩2,433 | +4.60% | 36.5만 |
|---|
| 2025.12.30 | ₩2,219 | ₩2,320 | ₩2,193 | ₩2,306 | +3.92% | 22.5만 |
|---|
| 2025.12.29 | ₩2,206 | ₩2,273 | ₩2,206 | ₩2,206 | 0.00% | 22.8만 |
|---|
| 2025.12.26 | ₩2,326 | ₩2,326 | ₩2,223 | ₩2,273 | -2.30% | 8.1만 |
|---|
| 2025.12.24 | ₩2,260 | ₩2,326 | ₩2,246 | ₩2,300 | +1.78% | 7.1만 |
|---|
| 2025.12.23 | ₩2,273 | ₩2,326 | ₩2,246 | ₩2,273 | 0.00% | 20.1만 |
|---|
| 2025.12.22 | ₩2,233 | ₩2,420 | ₩2,219 | ₩2,313 | +3.59% | 39.8만 |
|---|
| 2025.12.19 | ₩2,179 | ₩2,246 | ₩2,139 | ₩2,233 | +2.45% | 24.9만 |
|---|
| 2025.12.18 | ₩2,367 | ₩2,447 | ₩2,099 | ₩2,193 | -7.34% | 50만 |
|---|
| 2025.12.17 | ₩2,246 | ₩2,500 | ₩2,246 | ₩2,367 | +5.36% | 35.9만 |
|---|
| 2025.12.16 | ₩2,340 | ₩2,393 | ₩2,166 | ₩2,246 | -4.00% | 59.4만 |
|---|
| 2025.12.15 | ₩2,661 | ₩2,661 | ₩2,367 | ₩2,393 | -10.05% | 100.3만 |
|---|
| 2025.12.12 | ₩2,514 | ₩2,594 | ₩2,353 | ₩2,367 | -5.85% | 29.3만 |
|---|
| 2025.12.11 | ₩2,487 | ₩2,567 | ₩2,474 | ₩2,500 | +0.54% | 12.2만 |
|---|
| 2025.12.10 | ₩2,607 | ₩2,607 | ₩2,447 | ₩2,514 | -3.59% | 28.2만 |
|---|
| 2025.12.09 | ₩2,621 | ₩2,654 | ₩2,554 | ₩2,594 | -1.02% | 19.8만 |
|---|
| 2025.12.08 | ₩2,661 | ₩2,701 | ₩2,567 | ₩2,580 | -3.02% | 15.5만 |
|---|
| 2025.12.05 | ₩2,768 | ₩2,781 | ₩2,594 | ₩2,674 | -3.38% | 28.4만 |
|---|
| 2025.12.04 | ₩2,527 | ₩2,781 | ₩2,504 | ₩2,768 | +9.52% | 38.7만 |
|---|
| 2025.12.03 | ₩2,367 | ₩2,538 | ₩2,340 | ₩2,500 | +5.65% | 25.8만 |
|---|
| 2025.12.02 | ₩2,460 | ₩2,474 | ₩2,340 | ₩2,340 | -4.89% | 17.6만 |
|---|
| 2025.12.01 | ₩2,714 | ₩2,714 | ₩2,433 | ₩2,447 | -9.85% | 33.9만 |
|---|
| 2025.11.28 | ₩2,634 | ₩2,875 | ₩2,621 | ₩2,754 | +4.57% | 34.6만 |
|---|
| 2025.11.26 | ₩2,407 | ₩2,714 | ₩2,326 | ₩2,567 | +6.67% | 131.2만 |
|---|
| 2025.11.25 | ₩2,326 | ₩2,407 | ₩2,246 | ₩2,393 | +2.87% | 17만 |
|---|
| 2025.11.24 | ₩2,246 | ₩2,353 | ₩2,246 | ₩2,353 | +4.76% | 10.1만 |
|---|
| 2025.11.21 | ₩2,380 | ₩2,400 | ₩2,193 | ₩2,233 | -6.18% | 32.8만 |
|---|
| 2025.11.20 | ₩2,474 | ₩2,554 | ₩2,351 | ₩2,367 | -4.32% | 37.1만 |
|---|
| 2025.11.19 | ₩2,380 | ₩2,487 | ₩2,260 | ₩2,420 | +1.69% | 57.5만 |
|---|
| 2025.11.18 | ₩2,286 | ₩2,407 | ₩2,240 | ₩2,353 | +2.92% | 22.8만 |
|---|
| 2025.11.17 | ₩2,219 | ₩2,373 | ₩2,206 | ₩2,300 | +3.61% | 29.3만 |
|---|
| 2025.11.14 | ₩2,113 | ₩2,326 | ₩2,072 | ₩2,246 | +6.33% | 26.1만 |
|---|
| 2025.11.13 | ₩2,340 | ₩2,527 | ₩2,206 | ₩2,206 | -5.71% | 35.2만 |
|---|
| 2025.11.12 | ₩2,393 | ₩2,467 | ₩2,260 | ₩2,393 | 0.00% | 31만 |
|---|
| 2025.11.11 | ₩2,340 | ₩2,407 | ₩2,286 | ₩2,393 | +2.29% | 18.6만 |
|---|
| 2025.11.10 | ₩2,340 | ₩2,447 | ₩2,273 | ₩2,367 | +1.14% | 27.3만 |
|---|
| 2025.11.07 | ₩2,233 | ₩2,326 | ₩2,102 | ₩2,313 | +3.59% | 31.4만 |
|---|
| 2025.11.06 | ₩2,420 | ₩2,457 | ₩2,273 | ₩2,273 | -6.08% | 20.3만 |
|---|
| 2025.11.05 | ₩2,313 | ₩2,460 | ₩2,300 | ₩2,420 | +4.62% | 20.4만 |
|---|
| 2025.11.04 | ₩2,313 | ₩2,514 | ₩2,273 | ₩2,353 | +1.73% | 29.2만 |
|---|
| 2025.11.03 | ₩2,540 | ₩2,567 | ₩2,340 | ₩2,353 | -7.37% | 33.8만 |
|---|
| 2025.10.31 | ₩2,179 | ₩2,576 | ₩2,166 | ₩2,500 | +14.72% | 113만 |
|---|
| 2025.10.30 | ₩2,179 | ₩2,233 | ₩2,139 | ₩2,153 | -1.23% | 13.7만 |
|---|
| 2025.10.29 | ₩2,193 | ₩2,300 | ₩2,154 | ₩2,166 | -1.22% | 27.2만 |
|---|
| 2025.10.28 | ₩2,246 | ₩2,373 | ₩2,179 | ₩2,179 | -2.98% | 25.2만 |
|---|
| 2025.10.27 | ₩2,219 | ₩2,353 | ₩2,086 | ₩2,313 | +4.22% | 76.8만 |
|---|
| 2025.10.24 | ₩2,139 | ₩2,300 | ₩2,074 | ₩2,193 | +2.50% | 50.5만 |
|---|
| 2025.10.23 | ₩1,952 | ₩2,099 | ₩1,925 | ₩2,059 | +5.48% | 39.6만 |
|---|
| 2025.10.22 | ₩2,006 | ₩2,032 | ₩1,832 | ₩1,939 | -3.33% | 59.8만 |
|---|
| 2025.10.21 | ₩2,113 | ₩2,166 | ₩1,872 | ₩2,032 | -3.80% | 56.1만 |
|---|
| 2025.10.20 | ₩2,206 | ₩2,206 | ₩2,086 | ₩2,193 | -0.61% | 35.9만 |
|---|
| 2025.10.17 | ₩2,206 | ₩2,206 | ₩2,006 | ₩2,113 | -4.24% | 63.7만 |
|---|
| 2025.10.16 | ₩2,367 | ₩2,380 | ₩2,153 | ₩2,193 | -7.34% | 61.2만 |
|---|
| 2025.10.15 | ₩2,407 | ₩2,457 | ₩2,246 | ₩2,286 | -5.00% | 69.7만 |
|---|
| 2025.10.14 | ₩2,514 | ₩2,540 | ₩2,380 | ₩2,407 | -4.26% | 59.9만 |
|---|
| 2025.10.13 | ₩2,500 | ₩2,567 | ₩2,460 | ₩2,540 | +1.60% | 50.5만 |
|---|
| 2025.10.10 | ₩2,701 | ₩2,701 | ₩2,407 | ₩2,420 | -10.40% | 65.4만 |
|---|