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 | ₩1,921 | ₩2,049 | ₩1,895 | ₩1,995 | +3.82% | 23.9만 |
| 2026.10.08 | ₩2,001 | ₩2,011 | ₩1,861 | ₩1,908 | -4.67% | 39.5만 |
| 2026.10.07 | ₩2,028 | ₩2,041 | ₩1,935 | ₩2,001 | -1.32% | 32.2만 |
| 2026.10.06 | ₩2,081 | ₩2,402 | ₩1,961 | ₩2,068 | -0.64% | 188.4만 |
| 2026.10.05 | ₩1,775 | ₩2,015 | ₩1,775 | ₩1,988 | +12.03% | 57만 |
| 2026.10.02 | ₩1,788 | ₩1,841 | ₩1,761 | ₩1,788 | 0.00% | 9.6만 |
| 2026.10.01 | ₩1,801 | ₩1,828 | ₩1,735 | ₩1,775 | -1.48% | 11.7만 |
| 2026.09.30 | ₩1,855 | ₩1,855 | ₩1,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,768 |
| -4.68% |
| 10.2만 |
| 2026.09.29 | ₩1,801 | ₩1,895 | ₩1,788 | ₩1,841 | +2.22% | 10.3만 |
|---|
| 2026.09.28 | ₩1,841 | ₩1,855 | ₩1,788 | ₩1,788 | -2.90% | 6.4만 |
|---|
| 2026.09.25 | ₩1,841 | ₩1,868 | ₩1,775 | ₩1,841 | 0.00% | 14만 |
|---|
| 2026.09.24 | ₩1,841 | ₩1,888 | ₩1,808 | ₩1,815 | -1.45% | 11.9만 |
|---|
| 2026.09.23 | ₩1,935 | ₩1,948 | ₩1,801 | ₩1,855 | -4.14% | 22.9만 |
|---|
| 2026.09.22 | ₩2,001 | ₩2,001 | ₩1,881 | ₩1,975 | -1.33% | 15.1만 |
|---|
| 2026.09.21 | ₩1,855 | ₩2,044 | ₩1,801 | ₩1,961 | +5.76% | 71.4만 |
|---|
| 2026.09.18 | ₩1,735 | ₩1,868 | ₩1,695 | ₩1,815 | +4.62% | 28.7만 |
|---|
| 2026.09.17 | ₩1,534 | ₩1,761 | ₩1,494 | ₩1,748 | +13.91% | 39만 |
|---|
| 2026.09.16 | ₩1,521 | ₩1,521 | ₩1,414 | ₩1,508 | -0.88% | 39.2만 |
|---|
| 2026.09.15 | ₩1,628 | ₩1,664 | ₩1,441 | ₩1,541 | -5.33% | 56.2만 |
|---|
| 2026.09.14 | ₩1,748 | ₩1,795 | ₩1,748 | ₩1,775 | +1.53% | 23.5만 |
|---|
| 2026.09.11 | ₩1,761 | ₩1,788 | ₩1,735 | ₩1,741 | -1.14% | 7.4만 |
|---|
| 2026.09.10 | ₩1,721 | ₩1,761 | ₩1,708 | ₩1,761 | +2.33% | 7만 |
|---|
| 2026.09.09 | ₩1,788 | ₩1,801 | ₩1,708 | ₩1,721 | -3.73% | 15.5만 |
|---|
| 2026.09.08 | ₩1,761 | ₩1,801 | ₩1,707 | ₩1,801 | +2.27% | 16만 |
|---|
| 2026.09.04 | ₩1,748 | ₩1,848 | ₩1,735 | ₩1,761 | +0.76% | 9.2만 |
|---|
| 2026.09.03 | ₩1,788 | ₩1,853 | ₩1,748 | ₩1,775 | -0.75% | 8.9만 |
|---|
| 2026.09.02 | ₩1,735 | ₩1,823 | ₩1,735 | ₩1,781 | +2.69% | 5.8만 |
|---|
| 2026.09.01 | ₩1,735 | ₩1,781 | ₩1,695 | ₩1,735 | 0.00% | 8.1만 |
|---|
| 2026.08.31 | ₩1,828 | ₩1,855 | ₩1,761 | ₩1,788 | -2.19% | 5.6만 |
|---|
| 2026.08.28 | ₩1,921 | ₩1,921 | ₩1,841 | ₩1,855 | -3.47% | 7.4만 |
|---|
| 2026.08.27 | ₩1,908 | ₩1,921 | ₩1,868 | ₩1,895 | -0.70% | 4.9만 |
|---|
| 2026.08.26 | ₩1,895 | ₩1,921 | ₩1,828 | ₩1,908 | +0.70% | 8.5만 |
|---|
| 2026.08.25 | ₩1,855 | ₩1,908 | ₩1,855 | ₩1,895 | +2.16% | 12.1만 |
|---|
| 2026.08.24 | ₩1,855 | ₩1,881 | ₩1,775 | ₩1,841 | -0.72% | 7.9만 |
|---|
| 2026.08.21 | ₩1,828 | ₩1,895 | ₩1,815 | ₩1,881 | +2.92% | 7.4만 |
|---|
| 2026.08.20 | ₩1,921 | ₩1,933 | ₩1,815 | ₩1,828 | -4.86% | 8.2만 |
|---|
| 2026.08.19 | ₩1,775 | ₩2,001 | ₩1,720 | ₩1,935 | +9.02% | 20.4만 |
|---|
| 2026.08.18 | ₩1,735 | ₩1,831 | ₩1,668 | ₩1,775 | +2.31% | 17.6만 |
|---|
| 2026.08.17 | ₩1,868 | ₩1,881 | ₩1,748 | ₩1,775 | -5.00% | 21.4만 |
|---|
| 2026.08.14 | ₩1,868 | ₩1,903 | ₩1,808 | ₩1,881 | +0.71% | 9.9만 |
|---|
| 2026.08.13 | ₩1,775 | ₩1,895 | ₩1,735 | ₩1,855 | +4.51% | 25.6만 |
|---|
| 2026.08.12 | ₩1,841 | ₩1,881 | ₩1,748 | ₩1,748 | -5.07% | 12.3만 |
|---|
| 2026.08.11 | ₩1,828 | ₩1,868 | ₩1,807 | ₩1,841 | +0.73% | 5.7만 |
|---|
| 2026.08.10 | ₩1,735 | ₩1,855 | ₩1,735 | ₩1,815 | +4.62% | 21.4만 |
|---|
| 2026.08.07 | ₩1,721 | ₩1,761 | ₩1,668 | ₩1,748 | +1.55% | 11.3만 |
|---|
| 2026.08.06 | ₩1,801 | ₩1,801 | ₩1,668 | ₩1,708 | -5.19% | 17.5만 |
|---|
| 2026.08.05 | ₩1,828 | ₩1,861 | ₩1,748 | ₩1,761 | -3.65% | 10.9만 |
|---|
| 2026.08.04 | ₩1,828 | ₩1,935 | ₩1,668 | ₩1,815 | -0.73% | 17.1만 |
|---|
| 2026.08.03 | ₩1,721 | ₩1,855 | ₩1,668 | ₩1,801 | +4.65% | 13.6만 |
|---|
| 2026.07.31 | ₩1,775 | ₩1,828 | ₩1,681 | ₩1,721 | -3.01% | 17.9만 |
|---|
| 2026.07.30 | ₩1,735 | ₩1,855 | ₩1,735 | ₩1,801 | +3.85% | 10.3만 |
|---|
| 2026.07.29 | ₩1,735 | ₩1,835 | ₩1,735 | ₩1,735 | 0.00% | 18.9만 |
|---|
| 2026.07.28 | ₩1,935 | ₩1,935 | ₩1,788 | ₩1,815 | -6.21% | 15.5만 |
|---|
| 2026.07.27 | ₩1,881 | ₩2,001 | ₩1,828 | ₩1,921 | +2.13% | 44.6만 |
|---|
| 2026.07.24 | ₩1,641 | ₩1,961 | ₩1,494 | ₩1,815 | +10.57% | 98.3만 |
|---|
| 2026.07.23 | ₩1,601 | ₩1,708 | ₩1,494 | ₩1,574 | -1.67% | 80.8만 |
|---|
| 2026.07.22 | ₩1,975 | ₩1,996 | ₩1,895 | ₩1,921 | -2.70% | 24.5만 |
|---|
| 2026.07.21 | ₩1,935 | ₩2,015 | ₩1,896 | ₩1,948 | +0.69% | 13.6만 |
|---|
| 2026.07.20 | ₩1,921 | ₩1,975 | ₩1,895 | ₩1,908 | -0.69% | 11.5만 |
|---|
| 2026.07.17 | ₩1,868 | ₩1,988 | ₩1,841 | ₩1,948 | +4.29% | 16.1만 |
|---|
| 2026.07.16 | ₩2,001 | ₩2,001 | ₩1,855 | ₩1,881 | -6.00% | 21.1만 |
|---|
| 2026.07.15 | ₩2,001 | ₩2,021 | ₩1,961 | ₩1,988 | -0.67% | 16.7만 |
|---|
| 2026.07.14 | ₩1,895 | ₩2,001 | ₩1,881 | ₩1,975 | +4.23% | 19.4만 |
|---|
| 2026.07.13 | ₩1,868 | ₩1,928 | ₩1,816 | ₩1,881 | +0.71% | 15.6만 |
|---|
| 2026.07.10 | ₩1,961 | ₩1,961 | ₩1,855 | ₩1,908 | -2.72% | 14만 |
|---|
| 2026.07.09 | ₩1,975 | ₩2,001 | ₩1,908 | ₩1,948 | -1.35% | 10.4만 |
|---|
| 2026.07.08 | ₩2,015 | ₩2,015 | ₩1,868 | ₩1,921 | -4.64% | 35.6만 |
|---|
| 2026.07.07 | ₩2,188 | ₩2,215 | ₩1,948 | ₩2,015 | -7.93% | 34.1만 |
|---|
| 2026.07.06 | ₩2,135 | ₩2,228 | ₩2,081 | ₩2,188 | +2.50% | 20.3만 |
|---|
| 2026.07.02 | ₩2,202 | ₩2,255 | ₩2,028 | ₩2,095 | -4.85% | 36.5만 |
|---|
| 2026.07.01 | ₩2,135 | ₩2,215 | ₩2,115 | ₩2,162 | +1.25% | 16.4만 |
|---|
| 2026.06.30 | ₩2,215 | ₩2,215 | ₩2,095 | ₩2,108 | -4.82% | 24.6만 |
|---|
| 2026.06.29 | ₩2,148 | ₩2,267 | ₩2,108 | ₩2,215 | +3.11% | 41.7만 |
|---|
| 2026.06.26 | ₩2,015 | ₩2,108 | ₩2,015 | ₩2,108 | +4.64% | 39.3만 |
|---|
| 2026.06.25 | ₩2,108 | ₩2,178 | ₩2,001 | ₩2,028 | -3.80% | 26.6만 |
|---|
| 2026.06.24 | ₩2,068 | ₩2,147 | ₩2,041 | ₩2,068 | 0.00% | 41.4만 |
|---|
| 2026.06.23 | ₩1,935 | ₩1,988 | ₩1,909 | ₩1,988 | +2.76% | 12.7만 |
|---|
| 2026.06.22 | ₩2,041 | ₩2,115 | ₩1,908 | ₩2,001 | -1.96% | 40.9만 |
|---|
| 2026.06.18 | ₩2,055 | ₩2,055 | ₩1,961 | ₩2,041 | -0.65% | 27만 |
|---|
| 2026.06.17 | ₩2,001 | ₩2,122 | ₩1,961 | ₩2,001 | 0.00% | 21.2만 |
|---|
| 2026.06.16 | ₩2,055 | ₩2,055 | ₩1,961 | ₩1,961 | -4.55% | 32만 |
|---|
| 2026.06.15 | ₩2,202 | ₩2,268 | ₩2,081 | ₩2,081 | -5.45% | 24.2만 |
|---|
| 2026.06.12 | ₩2,215 | ₩2,282 | ₩2,081 | ₩2,081 | -6.02% | 27만 |
|---|
| 2026.06.11 | ₩2,175 | ₩2,255 | ₩2,128 | ₩2,188 | +0.61% | 27.9만 |
|---|
| 2026.06.10 | ₩2,428 | ₩2,508 | ₩2,135 | ₩2,148 | -11.54% | 100.6만 |
|---|
| 2026.06.09 | ₩2,135 | ₩2,242 | ₩2,052 | ₩2,215 | +3.75% | 45.9만 |
|---|
| 2026.06.08 | ₩2,282 | ₩2,308 | ₩2,095 | ₩2,135 | -6.43% | 22.4만 |
|---|
| 2026.06.05 | ₩2,442 | ₩2,482 | ₩2,215 | ₩2,242 | -8.20% | 55.8만 |
|---|
| 2026.06.04 | ₩2,375 | ₩2,559 | ₩2,362 | ₩2,468 | +3.93% | 26.1만 |
|---|
| 2026.06.03 | ₩2,629 | ₩2,629 | ₩2,375 | ₩2,402 | -8.63% | 57.5만 |
|---|
| 2026.06.02 | ₩2,362 | ₩2,649 | ₩2,228 | ₩2,629 | +11.30% | 68.8만 |
|---|
| 2026.06.01 | ₩2,362 | ₩2,402 | ₩2,268 | ₩2,322 | -1.69% | 40.9만 |
|---|
| 2026.05.29 | ₩2,402 | ₩2,402 | ₩2,242 | ₩2,348 | -2.22% | 29.9만 |
|---|
| 2026.05.28 | ₩2,282 | ₩2,442 | ₩2,255 | ₩2,388 | +4.68% | 47.7만 |
|---|
| 2026.05.27 | ₩2,202 | ₩2,335 | ₩2,148 | ₩2,282 | +3.64% | 35.5만 |
|---|
| 2026.05.26 | ₩2,462 | ₩2,522 | ₩2,122 | ₩2,175 | -11.65% | 78.2만 |
|---|
| 2026.05.22 | ₩2,055 | ₩2,629 | ₩2,001 | ₩2,282 | +11.04% | 173.5만 |
|---|
| 2026.05.21 | ₩2,162 | ₩2,268 | ₩2,001 | ₩2,055 | -4.94% | 79.8만 |
|---|
| 2026.05.20 | ₩1,855 | ₩2,148 | ₩1,855 | ₩2,122 | +14.39% | 260.3만 |
|---|
| 2026.05.19 | ₩1,708 | ₩1,761 | ₩1,628 | ₩1,681 | -1.56% | 14만 |
|---|
| 2026.05.18 | ₩1,681 | ₩1,841 | ₩1,655 | ₩1,681 | 0.00% | 38.4만 |
|---|
| 2026.05.15 | ₩1,681 | ₩1,695 | ₩1,574 | ₩1,588 | -5.56% | 10.1만 |
|---|
| 2026.05.14 | ₩1,721 | ₩1,735 | ₩1,644 | ₩1,681 | -2.33% | 8만 |
|---|
| 2026.05.13 | ₩1,681 | ₩1,801 | ₩1,628 | ₩1,681 | 0.00% | 12.5만 |
|---|
| 2026.05.12 | ₩1,748 | ₩1,748 | ₩1,668 | ₩1,708 | -2.29% | 10.4만 |
|---|
| 2026.05.11 | ₩1,735 | ₩1,868 | ₩1,708 | ₩1,761 | +1.54% | 36.8만 |
|---|
| 2026.05.08 | ₩1,648 | ₩1,721 | ₩1,614 | ₩1,695 | +2.83% | 24.6만 |
|---|
| 2026.05.07 | ₩1,681 | ₩1,735 | ₩1,601 | ₩1,601 | -4.76% | 11.7만 |
|---|
| 2026.05.06 | ₩1,655 | ₩1,715 | ₩1,621 | ₩1,695 | +2.42% | 4.9만 |
|---|
| 2026.05.05 | ₩1,668 | ₩1,695 | ₩1,574 | ₩1,668 | 0.00% | 16.7만 |
|---|
| 2026.05.04 | ₩1,628 | ₩1,668 | ₩1,548 | ₩1,655 | +1.64% | 15.5만 |
|---|
| 2026.05.01 | ₩1,628 | ₩1,680 | ₩1,548 | ₩1,614 | -0.82% | 10.6만 |
|---|
| 2026.04.30 | ₩1,574 | ₩1,638 | ₩1,561 | ₩1,588 | +0.85% | 8.7만 |
|---|
| 2026.04.29 | ₩1,668 | ₩1,668 | ₩1,548 | ₩1,588 | -4.80% | 26.3만 |
|---|
| 2026.04.28 | ₩1,561 | ₩1,695 | ₩1,561 | ₩1,655 | +5.98% | 13.5만 |
|---|
| 2026.04.27 | ₩1,614 | ₩1,681 | ₩1,548 | ₩1,548 | -4.13% | 11.1만 |
|---|
| 2026.04.24 | ₩1,588 | ₩1,668 | ₩1,588 | ₩1,628 | +2.52% | 16.6만 |
|---|
| 2026.04.23 | ₩1,681 | ₩1,681 | ₩1,542 | ₩1,601 | -4.76% | 11.6만 |
|---|
| 2026.04.22 | ₩1,681 | ₩1,775 | ₩1,681 | ₩1,735 | +3.17% | 9.8만 |
|---|
| 2026.04.21 | ₩1,735 | ₩1,775 | ₩1,655 | ₩1,655 | -4.62% | 20.1만 |
|---|
| 2026.04.20 | ₩1,788 | ₩1,788 | ₩1,655 | ₩1,695 | -5.22% | 12.8만 |
|---|
| 2026.04.17 | ₩1,775 | ₩1,961 | ₩1,755 | ₩1,775 | 0.00% | 36.4만 |
|---|
| 2026.04.16 | ₩1,721 | ₩1,788 | ₩1,655 | ₩1,761 | +2.33% | 23.3만 |
|---|
| 2026.04.15 | ₩1,521 | ₩1,747 | ₩1,521 | ₩1,708 | +12.28% | 33.7만 |
|---|
| 2026.04.14 | ₩1,548 | ₩1,589 | ₩1,485 | ₩1,574 | +1.72% | 22.1만 |
|---|
| 2026.04.13 | ₩1,428 | ₩1,534 | ₩1,414 | ₩1,454 | +1.87% | 13.7만 |
|---|
| 2026.04.10 | ₩1,494 | ₩1,574 | ₩1,414 | ₩1,428 | -4.46% | 18.6만 |
|---|
| 2026.04.09 | ₩1,494 | ₩1,514 | ₩1,428 | ₩1,494 | 0.00% | 20.4만 |
|---|
| 2026.04.08 | ₩1,598 | ₩1,601 | ₩1,481 | ₩1,494 | -6.51% | 26.5만 |
|---|
| 2026.04.07 | ₩1,494 | ₩1,508 | ₩1,334 | ₩1,468 | -1.79% | 14만 |
|---|
| 2026.04.06 | ₩1,494 | ₩1,561 | ₩1,481 | ₩1,508 | +0.89% | 31.8만 |
|---|
| 2026.04.02 | ₩1,454 | ₩1,601 | ₩1,441 | ₩1,521 | +4.59% | 15.5만 |
|---|
| 2026.04.01 | ₩1,561 | ₩1,634 | ₩1,521 | ₩1,521 | -2.56% | 9.8만 |
|---|
| 2026.03.31 | ₩1,374 | ₩1,534 | ₩1,374 | ₩1,508 | +9.71% | 19.1만 |
|---|
| 2026.03.30 | ₩1,428 | ₩1,454 | ₩1,321 | ₩1,361 | -4.67% | 31.8만 |
|---|
| 2026.03.27 | ₩1,521 | ₩1,521 | ₩1,361 | ₩1,428 | -6.14% | 43.4만 |
|---|
| 2026.03.26 | ₩1,588 | ₩1,673 | ₩1,533 | ₩1,548 | -2.52% | 15.2만 |
|---|
| 2026.03.25 | ₩1,628 | ₩1,748 | ₩1,601 | ₩1,628 | 0.00% | 12.7만 |
|---|
| 2026.03.24 | ₩1,601 | ₩1,628 | ₩1,534 | ₩1,601 | 0.00% | 14.8만 |
|---|
| 2026.03.23 | ₩1,548 | ₩1,641 | ₩1,548 | ₩1,601 | +3.45% | 11.8만 |
|---|
| 2026.03.20 | ₩1,628 | ₩1,655 | ₩1,508 | ₩1,548 | -4.92% | 11만 |
|---|
| 2026.03.19 | ₩1,521 | ₩1,641 | ₩1,494 | ₩1,628 | +7.02% | 12.2만 |
|---|
| 2026.03.18 | ₩1,614 | ₩1,641 | ₩1,494 | ₩1,548 | -4.13% | 21만 |
|---|
| 2026.03.17 | ₩1,601 | ₩1,688 | ₩1,588 | ₩1,641 | +2.50% | 13.2만 |
|---|
| 2026.03.16 | ₩1,614 | ₩1,655 | ₩1,581 | ₩1,601 | -0.83% | 20.9만 |
|---|
| 2026.03.13 | ₩1,788 | ₩1,868 | ₩1,614 | ₩1,655 | -7.46% | 37.4만 |
|---|
| 2026.03.12 | ₩1,601 | ₩1,988 | ₩1,601 | ₩1,748 | +9.17% | 105.5만 |
|---|
| 2026.03.11 | ₩1,775 | ₩1,855 | ₩1,681 | ₩1,708 | -3.76% | 49.8만 |
|---|
| 2026.03.10 | ₩1,561 | ₩1,781 | ₩1,561 | ₩1,735 | +11.11% | 94.9만 |
|---|
| 2026.03.09 | ₩1,468 | ₩1,508 | ₩1,354 | ₩1,468 | 0.00% | 76.3만 |
|---|
| 2026.03.06 | ₩1,548 | ₩1,561 | ₩1,468 | ₩1,481 | -4.31% | 333.1만 |
|---|
| 2026.03.05 | ₩1,574 | ₩1,653 | ₩1,521 | ₩1,561 | -0.85% | 20.7만 |
|---|
| 2026.03.04 | ₩1,521 | ₩1,668 | ₩1,508 | ₩1,574 | +3.51% | 21.5만 |
|---|
| 2026.03.03 | ₩1,494 | ₩1,508 | ₩1,401 | ₩1,468 | -1.79% | 23.7만 |
|---|
| 2026.03.02 | ₩1,468 | ₩1,548 | ₩1,441 | ₩1,521 | +3.64% | 38.4만 |
|---|
| 2026.02.27 | ₩1,574 | ₩1,588 | ₩1,494 | ₩1,508 | -4.24% | 28.7만 |
|---|
| 2026.02.26 | ₩1,641 | ₩1,641 | ₩1,574 | ₩1,588 | -3.25% | 22.2만 |
|---|
| 2026.02.25 | ₩1,668 | ₩1,721 | ₩1,628 | ₩1,668 | 0.00% | 38만 |
|---|
| 2026.02.24 | ₩1,601 | ₩1,735 | ₩1,601 | ₩1,681 | +5.00% | 45만 |
|---|
| 2026.02.23 | ₩1,748 | ₩1,761 | ₩1,528 | ₩1,614 | -7.63% | 73.6만 |
|---|
| 2026.02.20 | ₩1,815 | ₩1,881 | ₩1,735 | ₩1,748 | -3.68% | 28.3만 |
|---|
| 2026.02.19 | ₩1,921 | ₩1,921 | ₩1,815 | ₩1,855 | -3.47% | 27.6만 |
|---|
| 2026.02.18 | ₩1,841 | ₩1,975 | ₩1,841 | ₩1,935 | +5.07% | 26만 |
|---|
| 2026.02.17 | ₩1,841 | ₩1,893 | ₩1,775 | ₩1,841 | 0.00% | 26.3만 |
|---|
| 2026.02.13 | ₩1,881 | ₩1,948 | ₩1,841 | ₩1,855 | -1.42% | 37.8만 |
|---|
| 2026.02.12 | ₩1,988 | ₩1,988 | ₩1,808 | ₩1,828 | -8.05% | 46.4만 |
|---|
| 2026.02.11 | ₩2,081 | ₩2,122 | ₩1,961 | ₩1,988 | -4.49% | 26.5만 |
|---|
| 2026.02.10 | ₩2,135 | ₩2,188 | ₩2,068 | ₩2,068 | -3.13% | 15.5만 |
|---|
| 2026.02.09 | ₩2,095 | ₩2,199 | ₩2,028 | ₩2,135 | +1.91% | 28.6만 |
|---|
| 2026.02.06 | ₩1,935 | ₩2,135 | ₩1,935 | ₩2,095 | +8.28% | 31.9만 |
|---|
| 2026.02.05 | ₩2,081 | ₩2,095 | ₩1,881 | ₩1,881 | -9.62% | 49.4만 |
|---|
| 2026.02.04 | ₩2,095 | ₩2,135 | ₩1,935 | ₩2,081 | -0.64% | 48.4만 |
|---|
| 2026.02.03 | ₩2,188 | ₩2,188 | ₩1,995 | ₩2,095 | -4.27% | 55.6만 |
|---|
| 2026.02.02 | ₩2,135 | ₩2,248 | ₩2,068 | ₩2,162 | +1.25% | 25.2만 |
|---|
| 2026.01.30 | ₩2,362 | ₩2,415 | ₩2,128 | ₩2,162 | -8.47% | 85.4만 |
|---|
| 2026.01.29 | ₩2,682 | ₩2,735 | ₩2,335 | ₩2,402 | -10.45% | 67만 |
|---|
| 2026.01.28 | ₩2,902 | ₩2,935 | ₩2,658 | ₩2,682 | -7.59% | 40.4만 |
|---|
| 2026.01.27 | ₩2,895 | ₩2,978 | ₩2,842 | ₩2,922 | +0.92% | 26.5만 |
|---|
| 2026.01.26 | ₩3,029 | ₩3,060 | ₩2,842 | ₩2,882 | -4.85% | 28.5만 |
|---|
| 2026.01.23 | ₩3,096 | ₩3,189 | ₩2,922 | ₩3,029 | -2.16% | 46.3만 |
|---|
| 2026.01.22 | ₩2,722 | ₩3,109 | ₩2,722 | ₩3,069 | +12.75% | 79.4만 |
|---|
| 2026.01.21 | ₩2,562 | ₩2,722 | ₩2,468 | ₩2,709 | +5.73% | 39.3만 |
|---|
| 2026.01.20 | ₩2,682 | ₩2,735 | ₩2,548 | ₩2,602 | -2.99% | 45.3만 |
|---|
| 2026.01.16 | ₩2,642 | ₩2,935 | ₩2,428 | ₩2,762 | +4.55% | 65.4만 |
|---|
| 2026.01.15 | ₩2,882 | ₩2,949 | ₩2,602 | ₩2,669 | -7.41% | 71.1만 |
|---|
| 2026.01.14 | ₩3,242 | ₩3,249 | ₩2,815 | ₩2,855 | -11.93% | 98.2만 |
|---|
| 2026.01.13 | ₩3,509 | ₩3,509 | ₩3,229 | ₩3,256 | -7.22% | 73.2만 |
|---|
| 2026.01.12 | ₩3,989 | ₩3,989 | ₩2,802 | ₩3,482 | -12.71% | 265.7만 |
|---|
| 2026.01.09 | ₩3,683 | ₩3,829 | ₩3,589 | ₩3,629 | -1.45% | 60.2만 |
|---|
| 2026.01.08 | ₩3,563 | ₩3,736 | ₩3,349 | ₩3,709 | +4.12% | 70.1만 |
|---|
| 2026.01.07 | ₩3,082 | ₩3,643 | ₩2,975 | ₩3,563 | +15.58% | 107.6만 |
|---|
| 2026.01.06 | ₩3,002 | ₩3,109 | ₩2,909 | ₩3,096 | +3.11% | 45.6만 |
|---|
| 2026.01.05 | ₩2,709 | ₩3,189 | ₩2,682 | ₩3,015 | +11.33% | 134.7만 |
|---|
| 2026.01.02 | ₩2,402 | ₩2,722 | ₩2,402 | ₩2,695 | +12.22% | 40.7만 |
|---|
| 2025.12.31 | ₩2,322 | ₩2,455 | ₩2,282 | ₩2,428 | +4.60% | 36.5만 |
|---|
| 2025.12.30 | ₩2,215 | ₩2,315 | ₩2,188 | ₩2,302 | +3.92% | 22.5만 |
|---|
| 2025.12.29 | ₩2,202 | ₩2,268 | ₩2,202 | ₩2,202 | 0.00% | 22.8만 |
|---|
| 2025.12.26 | ₩2,322 | ₩2,322 | ₩2,219 | ₩2,268 | -2.30% | 8.1만 |
|---|
| 2025.12.24 | ₩2,255 | ₩2,322 | ₩2,242 | ₩2,295 | +1.78% | 7.1만 |
|---|
| 2025.12.23 | ₩2,268 | ₩2,322 | ₩2,242 | ₩2,268 | 0.00% | 20.1만 |
|---|
| 2025.12.22 | ₩2,228 | ₩2,415 | ₩2,215 | ₩2,308 | +3.59% | 39.8만 |
|---|
| 2025.12.19 | ₩2,175 | ₩2,242 | ₩2,135 | ₩2,228 | +2.45% | 24.9만 |
|---|
| 2025.12.18 | ₩2,362 | ₩2,442 | ₩2,095 | ₩2,188 | -7.34% | 50만 |
|---|
| 2025.12.17 | ₩2,242 | ₩2,495 | ₩2,242 | ₩2,362 | +5.36% | 35.9만 |
|---|
| 2025.12.16 | ₩2,335 | ₩2,388 | ₩2,162 | ₩2,242 | -4.00% | 59.4만 |
|---|
| 2025.12.15 | ₩2,655 | ₩2,655 | ₩2,362 | ₩2,388 | -10.05% | 100.3만 |
|---|
| 2025.12.12 | ₩2,508 | ₩2,589 | ₩2,348 | ₩2,362 | -5.85% | 29.3만 |
|---|
| 2025.12.11 | ₩2,482 | ₩2,562 | ₩2,468 | ₩2,495 | +0.54% | 12.2만 |
|---|
| 2025.12.10 | ₩2,602 | ₩2,602 | ₩2,442 | ₩2,508 | -3.59% | 28.2만 |
|---|
| 2025.12.09 | ₩2,615 | ₩2,649 | ₩2,548 | ₩2,589 | -1.02% | 19.8만 |
|---|
| 2025.12.08 | ₩2,655 | ₩2,695 | ₩2,562 | ₩2,575 | -3.02% | 15.5만 |
|---|
| 2025.12.05 | ₩2,762 | ₩2,775 | ₩2,589 | ₩2,669 | -3.38% | 28.4만 |
|---|
| 2025.12.04 | ₩2,522 | ₩2,775 | ₩2,499 | ₩2,762 | +9.52% | 38.7만 |
|---|
| 2025.12.03 | ₩2,362 | ₩2,532 | ₩2,335 | ₩2,495 | +5.65% | 25.8만 |
|---|
| 2025.12.02 | ₩2,455 | ₩2,468 | ₩2,335 | ₩2,335 | -4.89% | 17.6만 |
|---|
| 2025.12.01 | ₩2,709 | ₩2,709 | ₩2,428 | ₩2,442 | -9.85% | 33.9만 |
|---|
| 2025.11.28 | ₩2,629 | ₩2,869 | ₩2,615 | ₩2,749 | +4.57% | 34.6만 |
|---|
| 2025.11.26 | ₩2,402 | ₩2,709 | ₩2,322 | ₩2,562 | +6.67% | 131.2만 |
|---|
| 2025.11.25 | ₩2,322 | ₩2,402 | ₩2,242 | ₩2,388 | +2.87% | 17만 |
|---|
| 2025.11.24 | ₩2,242 | ₩2,348 | ₩2,242 | ₩2,348 | +4.76% | 10.1만 |
|---|
| 2025.11.21 | ₩2,375 | ₩2,395 | ₩2,188 | ₩2,228 | -6.18% | 32.8만 |
|---|
| 2025.11.20 | ₩2,468 | ₩2,548 | ₩2,346 | ₩2,362 | -4.32% | 37.1만 |
|---|
| 2025.11.19 | ₩2,375 | ₩2,482 | ₩2,255 | ₩2,415 | +1.69% | 57.5만 |
|---|
| 2025.11.18 | ₩2,282 | ₩2,402 | ₩2,235 | ₩2,348 | +2.92% | 22.8만 |
|---|
| 2025.11.17 | ₩2,215 | ₩2,368 | ₩2,202 | ₩2,295 | +3.61% | 29.3만 |
|---|
| 2025.11.14 | ₩2,108 | ₩2,322 | ₩2,068 | ₩2,242 | +6.33% | 26.1만 |
|---|
| 2025.11.13 | ₩2,335 | ₩2,522 | ₩2,202 | ₩2,202 | -5.71% | 35.2만 |
|---|
| 2025.11.12 | ₩2,388 | ₩2,462 | ₩2,255 | ₩2,388 | 0.00% | 31만 |
|---|
| 2025.11.11 | ₩2,335 | ₩2,402 | ₩2,282 | ₩2,388 | +2.29% | 18.6만 |
|---|
| 2025.11.10 | ₩2,335 | ₩2,442 | ₩2,268 | ₩2,362 | +1.14% | 27.3만 |
|---|
| 2025.11.07 | ₩2,228 | ₩2,322 | ₩2,097 | ₩2,308 | +3.59% | 31.4만 |
|---|
| 2025.11.06 | ₩2,415 | ₩2,452 | ₩2,268 | ₩2,268 | -6.08% | 20.3만 |
|---|
| 2025.11.05 | ₩2,308 | ₩2,455 | ₩2,295 | ₩2,415 | +4.62% | 20.4만 |
|---|
| 2025.11.04 | ₩2,308 | ₩2,508 | ₩2,268 | ₩2,348 | +1.73% | 29.2만 |
|---|
| 2025.11.03 | ₩2,535 | ₩2,562 | ₩2,335 | ₩2,348 | -7.37% | 33.8만 |
|---|
| 2025.10.31 | ₩2,175 | ₩2,571 | ₩2,162 | ₩2,495 | +14.72% | 113만 |
|---|
| 2025.10.30 | ₩2,175 | ₩2,228 | ₩2,135 | ₩2,148 | -1.23% | 13.7만 |
|---|
| 2025.10.29 | ₩2,188 | ₩2,295 | ₩2,150 | ₩2,162 | -1.22% | 27.2만 |
|---|
| 2025.10.28 | ₩2,242 | ₩2,368 | ₩2,175 | ₩2,175 | -2.98% | 25.2만 |
|---|
| 2025.10.27 | ₩2,215 | ₩2,348 | ₩2,081 | ₩2,308 | +4.22% | 76.8만 |
|---|
| 2025.10.24 | ₩2,135 | ₩2,295 | ₩2,069 | ₩2,188 | +2.50% | 50.5만 |
|---|
| 2025.10.23 | ₩1,948 | ₩2,095 | ₩1,921 | ₩2,055 | +5.48% | 39.6만 |
|---|
| 2025.10.22 | ₩2,001 | ₩2,028 | ₩1,828 | ₩1,935 | -3.33% | 59.8만 |
|---|
| 2025.10.21 | ₩2,108 | ₩2,162 | ₩1,868 | ₩2,028 | -3.80% | 56.1만 |
|---|
| 2025.10.20 | ₩2,202 | ₩2,202 | ₩2,081 | ₩2,188 | -0.61% | 35.9만 |
|---|
| 2025.10.17 | ₩2,202 | ₩2,202 | ₩2,001 | ₩2,108 | -4.24% | 63.7만 |
|---|
| 2025.10.16 | ₩2,362 | ₩2,375 | ₩2,148 | ₩2,188 | -7.34% | 61.2만 |
|---|
| 2025.10.15 | ₩2,402 | ₩2,452 | ₩2,242 | ₩2,282 | -5.00% | 69.7만 |
|---|
| 2025.10.14 | ₩2,508 | ₩2,535 | ₩2,375 | ₩2,402 | -4.26% | 59.9만 |
|---|
| 2025.10.13 | ₩2,495 | ₩2,562 | ₩2,455 | ₩2,535 | +1.60% | 50.5만 |
|---|
| 2025.10.10 | ₩2,695 | ₩2,695 | ₩2,402 | ₩2,415 | -10.40% | 65.4만 |
|---|