시장 데이터를 불러오는 중
전체 종목
하이페리온 디파이 과거 주가
Hyperion DeFi, Inc. - Common Stock · HYPD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hyperion DeFi, Inc. - Common Stock · HYPD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,556 | ₩4,663 | ₩4,516 | ₩4,556 | 0.00% | 21.5만 |
| 2026.10.08 | ₩4,677 | ₩4,677 | ₩4,382 | ₩4,509 | -3.58% | 31만 |
| 2026.10.07 | ₩4,931 | ₩4,945 | ₩4,683 | ₩4,811 | -2.45% | 35.8만 |
| 2026.10.06 | ₩5,280 | ₩5,347 | ₩5,038 | ₩5,119 | -3.05% | 26.8만 |
| 2026.10.05 | ₩5,065 | ₩5,260 | ₩5,065 | ₩5,213 | +2.91% | 35.9만 |
| 2026.10.02 | ₩5,172 | ₩5,293 | ₩4,965 | ₩4,998 | -3.37% | 53만 |
| 2026.10.01 | ₩5,012 | ₩5,065 | ₩4,871 | ₩4,904 | -2.14% | 25.3만 |
| 2026.09.30 | ₩5,454 | ₩5,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,018 |
| -7.99% |
| 85.4만 |
| 2026.09.29 | ₩5,306 | ₩5,360 | ₩5,065 | ₩5,347 | +0.76% | 35.9만 |
|---|
| 2026.09.28 | ₩5,293 | ₩5,467 | ₩5,172 | ₩5,246 | -0.89% | 74.2만 |
|---|
| 2026.09.25 | ₩5,561 | ₩5,561 | ₩5,226 | ₩5,414 | -2.65% | 58.4만 |
|---|
| 2026.09.24 | ₩5,012 | ₩5,588 | ₩4,998 | ₩5,588 | +11.50% | 63.1만 |
|---|
| 2026.09.23 | ₩5,213 | ₩5,253 | ₩4,971 | ₩5,253 | +0.77% | 40.8만 |
|---|
| 2026.09.22 | ₩5,226 | ₩5,427 | ₩5,132 | ₩5,347 | +2.31% | 54.9만 |
|---|
| 2026.09.21 | ₩5,521 | ₩5,554 | ₩5,132 | ₩5,159 | -6.55% | 71.5만 |
|---|
| 2026.09.18 | ₩4,851 | ₩5,306 | ₩4,851 | ₩5,253 | +8.29% | 115만 |
|---|
| 2026.09.17 | ₩4,502 | ₩4,677 | ₩4,477 | ₩4,650 | +3.27% | 33.8만 |
|---|
| 2026.09.16 | ₩4,422 | ₩4,442 | ₩4,261 | ₩4,382 | -0.91% | 24.4만 |
|---|
| 2026.09.15 | ₩4,770 | ₩4,791 | ₩4,328 | ₩4,409 | -7.58% | 37.8만 |
|---|
| 2026.09.14 | ₩4,663 | ₩4,931 | ₩4,630 | ₩4,878 | +4.60% | 50.8만 |
|---|
| 2026.09.11 | ₩5,052 | ₩5,199 | ₩4,650 | ₩4,677 | -7.43% | 50만 |
|---|
| 2026.09.10 | ₩4,744 | ₩4,931 | ₩4,636 | ₩4,811 | +1.41% | 57.7만 |
|---|
| 2026.09.09 | ₩4,824 | ₩5,092 | ₩4,797 | ₩4,918 | +1.94% | 54.4만 |
|---|
| 2026.09.08 | ₩4,449 | ₩4,918 | ₩4,248 | ₩4,797 | +7.83% | 146.4만 |
|---|
| 2026.09.04 | ₩4,355 | ₩4,489 | ₩4,301 | ₩4,422 | +1.54% | 32.1만 |
|---|
| 2026.09.03 | ₩4,154 | ₩4,462 | ₩4,154 | ₩4,422 | +6.45% | 53.5만 |
|---|
| 2026.09.02 | ₩4,127 | ₩4,248 | ₩4,060 | ₩4,100 | -0.65% | 31만 |
|---|
| 2026.09.01 | ₩4,355 | ₩4,460 | ₩4,121 | ₩4,134 | -5.08% | 36.9만 |
|---|
| 2026.08.31 | ₩4,382 | ₩4,583 | ₩4,288 | ₩4,583 | +4.59% | 44.5만 |
|---|
| 2026.08.28 | ₩4,784 | ₩4,951 | ₩4,342 | ₩4,368 | -8.68% | 100.5만 |
|---|
| 2026.08.27 | ₩4,543 | ₩5,132 | ₩4,543 | ₩4,851 | +6.78% | 149만 |
|---|
| 2026.08.26 | ₩4,476 | ₩4,569 | ₩4,288 | ₩4,543 | +1.50% | 34만 |
|---|
| 2026.08.25 | ₩4,456 | ₩4,797 | ₩4,368 | ₩4,569 | +2.56% | 80.8만 |
|---|
| 2026.08.24 | ₩4,556 | ₩4,690 | ₩4,342 | ₩4,368 | -4.12% | 52.9만 |
|---|
| 2026.08.21 | ₩4,382 | ₩4,784 | ₩4,194 | ₩4,261 | -2.75% | 83만 |
|---|
| 2026.08.20 | ₩4,301 | ₩4,315 | ₩3,832 | ₩4,208 | -2.18% | 101.7만 |
|---|
| 2026.08.19 | ₩3,672 | ₩4,449 | ₩3,578 | ₩4,074 | +10.95% | 216.8만 |
|---|
| 2026.08.18 | ₩3,792 | ₩3,913 | ₩3,618 | ₩3,618 | -4.59% | 20.5만 |
|---|
| 2026.08.17 | ₩3,685 | ₩3,899 | ₩3,672 | ₩3,806 | +3.27% | 19.9만 |
|---|
| 2026.08.14 | ₩3,819 | ₩3,832 | ₩3,631 | ₩3,645 | -4.56% | 15.8만 |
|---|
| 2026.08.13 | ₩3,725 | ₩4,054 | ₩3,672 | ₩3,792 | +1.80% | 39.4만 |
|---|
| 2026.08.12 | ₩3,538 | ₩3,685 | ₩3,524 | ₩3,605 | +1.89% | 12.3만 |
|---|
| 2026.08.11 | ₩3,497 | ₩3,564 | ₩3,430 | ₩3,538 | +1.15% | 12.2만 |
|---|
| 2026.08.10 | ₩3,605 | ₩3,605 | ₩3,484 | ₩3,497 | -2.97% | 8.5만 |
|---|
| 2026.08.07 | ₩3,551 | ₩3,685 | ₩3,551 | ₩3,618 | +1.89% | 11.4만 |
|---|
| 2026.08.06 | ₩3,551 | ₩3,658 | ₩3,484 | ₩3,578 | +0.75% | 10.8만 |
|---|
| 2026.08.05 | ₩3,658 | ₩3,779 | ₩3,591 | ₩3,658 | 0.00% | 21.7만 |
|---|
| 2026.08.04 | ₩3,618 | ₩3,739 | ₩3,605 | ₩3,658 | +1.11% | 17.2만 |
|---|
| 2026.08.03 | ₩3,524 | ₩3,658 | ₩3,390 | ₩3,564 | +1.14% | 37만 |
|---|
| 2026.07.31 | ₩3,497 | ₩3,631 | ₩3,471 | ₩3,538 | +1.15% | 35.9만 |
|---|
| 2026.07.30 | ₩3,189 | ₩3,578 | ₩3,189 | ₩3,564 | +11.76% | 20.9만 |
|---|
| 2026.07.29 | ₩3,203 | ₩3,310 | ₩3,136 | ₩3,136 | -2.09% | 36.2만 |
|---|
| 2026.07.28 | ₩3,377 | ₩3,424 | ₩3,136 | ₩3,243 | -3.97% | 23.7만 |
|---|
| 2026.07.27 | ₩3,430 | ₩3,564 | ₩3,390 | ₩3,430 | 0.00% | 10.9만 |
|---|
| 2026.07.24 | ₩3,538 | ₩3,538 | ₩3,363 | ₩3,363 | -4.92% | 26.8만 |
|---|
| 2026.07.23 | ₩3,685 | ₩3,792 | ₩3,518 | ₩3,538 | -4.00% | 26.6만 |
|---|
| 2026.07.22 | ₩3,698 | ₩3,772 | ₩3,564 | ₩3,698 | 0.00% | 25.9만 |
|---|
| 2026.07.21 | ₩3,712 | ₩3,893 | ₩3,672 | ₩3,698 | -0.36% | 22만 |
|---|
| 2026.07.20 | ₩3,698 | ₩3,792 | ₩3,638 | ₩3,645 | -1.45% | 7.9만 |
|---|
| 2026.07.17 | ₩3,605 | ₩3,832 | ₩3,484 | ₩3,672 | +1.86% | 29.7만 |
|---|
| 2026.07.16 | ₩3,980 | ₩3,993 | ₩3,685 | ₩3,685 | -7.41% | 25.2만 |
|---|
| 2026.07.15 | ₩4,033 | ₩4,154 | ₩3,886 | ₩4,047 | +0.33% | 23.7만 |
|---|
| 2026.07.14 | ₩4,074 | ₩4,100 | ₩3,966 | ₩3,966 | -2.63% | 13.2만 |
|---|
| 2026.07.13 | ₩4,060 | ₩4,127 | ₩3,886 | ₩3,980 | -1.98% | 16.9만 |
|---|
| 2026.07.10 | ₩4,208 | ₩4,315 | ₩4,074 | ₩4,141 | -1.59% | 16.8만 |
|---|
| 2026.07.09 | ₩4,020 | ₩4,181 | ₩3,993 | ₩4,181 | +4.00% | 14.1만 |
|---|
| 2026.07.08 | ₩3,792 | ₩3,980 | ₩3,765 | ₩3,980 | +4.95% | 30.5만 |
|---|
| 2026.07.07 | ₩4,301 | ₩4,355 | ₩3,819 | ₩3,832 | -10.90% | 47.9만 |
|---|
| 2026.07.06 | ₩4,154 | ₩4,529 | ₩4,141 | ₩4,368 | +5.16% | 40.9만 |
|---|
| 2026.07.02 | ₩4,234 | ₩4,650 | ₩4,060 | ₩4,167 | -1.58% | 42.6만 |
|---|
| 2026.07.01 | ₩4,261 | ₩4,403 | ₩4,047 | ₩4,208 | -1.26% | 49.2만 |
|---|
| 2026.06.30 | ₩4,194 | ₩4,301 | ₩4,033 | ₩4,208 | +0.32% | 33.9만 |
|---|
| 2026.06.29 | ₩4,141 | ₩4,301 | ₩3,913 | ₩4,261 | +2.91% | 27.6만 |
|---|
| 2026.06.26 | ₩3,886 | ₩4,248 | ₩3,806 | ₩4,100 | +5.52% | 66.8만 |
|---|
| 2026.06.25 | ₩4,650 | ₩4,663 | ₩3,953 | ₩3,966 | -14.70% | 158.8만 |
|---|
| 2026.06.24 | ₩4,918 | ₩5,009 | ₩4,523 | ₩4,556 | -7.36% | 67.3만 |
|---|
| 2026.06.23 | ₩4,703 | ₩5,234 | ₩4,703 | ₩4,918 | +4.56% | 61.1만 |
|---|
| 2026.06.22 | ₩4,677 | ₩5,099 | ₩4,636 | ₩4,971 | +6.30% | 68.5만 |
|---|
| 2026.06.18 | ₩4,770 | ₩4,864 | ₩4,523 | ₩4,623 | -3.09% | 82.2만 |
|---|
| 2026.06.17 | ₩4,395 | ₩5,360 | ₩4,301 | ₩4,730 | +7.62% | 297만 |
|---|
| 2026.06.16 | ₩3,980 | ₩4,476 | ₩3,980 | ₩4,342 | +9.09% | 129.3만 |
|---|
| 2026.06.15 | ₩3,859 | ₩4,066 | ₩3,859 | ₩3,913 | +1.39% | 48.7만 |
|---|
| 2026.06.12 | ₩3,591 | ₩3,792 | ₩3,564 | ₩3,645 | +1.49% | 31.9만 |
|---|
| 2026.06.11 | ₩3,363 | ₩3,631 | ₩3,338 | ₩3,564 | +5.98% | 51.2만 |
|---|
| 2026.06.10 | ₩3,363 | ₩3,591 | ₩3,350 | ₩3,377 | +0.40% | 26.1만 |
|---|
| 2026.06.09 | ₩3,886 | ₩3,926 | ₩3,430 | ₩3,471 | -10.69% | 78.5만 |
|---|
| 2026.06.08 | ₩4,141 | ₩4,221 | ₩3,765 | ₩3,926 | -5.18% | 74.1만 |
|---|
| 2026.06.05 | ₩4,583 | ₩4,583 | ₩3,873 | ₩4,007 | -12.57% | 80.3만 |
|---|
| 2026.06.04 | ₩4,590 | ₩4,871 | ₩4,569 | ₩4,690 | +2.19% | 26.6만 |
|---|
| 2026.06.03 | ₩5,065 | ₩5,065 | ₩4,770 | ₩4,837 | -4.50% | 48.9만 |
|---|
| 2026.06.02 | ₩5,092 | ₩5,210 | ₩4,864 | ₩4,958 | -2.63% | 63만 |
|---|
| 2026.06.01 | ₩4,925 | ₩5,427 | ₩4,824 | ₩5,172 | +5.03% | 119.9만 |
|---|
| 2026.05.29 | ₩4,717 | ₩4,878 | ₩4,456 | ₩4,690 | -0.57% | 64.5만 |
|---|
| 2026.05.28 | ₩4,677 | ₩4,770 | ₩4,476 | ₩4,610 | -1.43% | 41.1만 |
|---|
| 2026.05.27 | ₩4,824 | ₩4,918 | ₩4,583 | ₩4,824 | 0.00% | 50만 |
|---|
| 2026.05.26 | ₩4,945 | ₩5,226 | ₩4,824 | ₩4,958 | +0.27% | 60.1만 |
|---|
| 2026.05.22 | ₩5,172 | ₩5,280 | ₩4,820 | ₩4,851 | -6.22% | 56.8만 |
|---|
| 2026.05.21 | ₩5,119 | ₩5,481 | ₩5,005 | ₩5,226 | +2.09% | 102.7만 |
|---|
| 2026.05.20 | ₩4,610 | ₩5,065 | ₩4,569 | ₩5,065 | +9.88% | 55.3만 |
|---|
| 2026.05.19 | ₩4,342 | ₩4,872 | ₩4,234 | ₩4,603 | +6.02% | 56.7만 |
|---|
| 2026.05.18 | ₩4,382 | ₩4,489 | ₩4,167 | ₩4,275 | -2.45% | 66.4만 |
|---|
| 2026.05.15 | ₩4,730 | ₩4,801 | ₩4,374 | ₩4,502 | -4.82% | 44.5만 |
|---|
| 2026.05.14 | ₩4,837 | ₩5,025 | ₩4,623 | ₩4,851 | +0.28% | 78.4만 |
|---|
| 2026.05.13 | ₩4,569 | ₩4,945 | ₩4,516 | ₩4,690 | +2.64% | 46.5만 |
|---|
| 2026.05.12 | ₩4,864 | ₩5,012 | ₩4,556 | ₩4,596 | -5.51% | 36.5만 |
|---|
| 2026.05.11 | ₩4,824 | ₩5,105 | ₩4,703 | ₩4,864 | +0.83% | 20.3만 |
|---|
| 2026.05.08 | ₩4,757 | ₩5,119 | ₩4,663 | ₩4,824 | +1.41% | 69.2만 |
|---|
| 2026.05.07 | ₩4,904 | ₩5,079 | ₩4,717 | ₩4,784 | -2.46% | 48.7만 |
|---|
| 2026.05.06 | ₩4,958 | ₩5,025 | ₩4,355 | ₩4,878 | -1.62% | 246만 |
|---|
| 2026.05.05 | ₩6,164 | ₩6,338 | ₩5,798 | ₩6,258 | +1.52% | 49.1만 |
|---|
| 2026.05.04 | ₩5,628 | ₩6,405 | ₩5,628 | ₩6,030 | +7.14% | 47.7만 |
|---|
| 2026.05.01 | ₩5,494 | ₩5,789 | ₩5,373 | ₩5,601 | +1.95% | 18.6만 |
|---|
| 2026.04.30 | ₩5,306 | ₩5,588 | ₩5,293 | ₩5,407 | +1.89% | 9.4만 |
|---|
| 2026.04.29 | ₩5,708 | ₩5,754 | ₩4,998 | ₩5,306 | -7.04% | 43.7만 |
|---|
| 2026.04.28 | ₩5,842 | ₩5,842 | ₩5,481 | ₩5,708 | -2.29% | 22.8만 |
|---|
| 2026.04.27 | ₩5,588 | ₩6,687 | ₩5,574 | ₩5,883 | +5.28% | 72.5만 |
|---|
| 2026.04.24 | ₩5,360 | ₩5,601 | ₩5,146 | ₩5,588 | +4.25% | 22.8만 |
|---|
| 2026.04.23 | ₩5,266 | ₩5,454 | ₩5,132 | ₩5,266 | 0.00% | 11만 |
|---|
| 2026.04.22 | ₩5,588 | ₩5,762 | ₩5,239 | ₩5,333 | -4.56% | 26.7만 |
|---|
| 2026.04.21 | ₩5,829 | ₩5,829 | ₩5,186 | ₩5,239 | -10.11% | 25.4만 |
|---|
| 2026.04.20 | ₩5,682 | ₩5,869 | ₩5,387 | ₩5,735 | +0.94% | 65.9만 |
|---|
| 2026.04.17 | ₩5,494 | ₩6,164 | ₩5,360 | ₩5,976 | +8.78% | 87.8만 |
|---|
| 2026.04.16 | ₩5,293 | ₩5,360 | ₩4,998 | ₩5,239 | -1.01% | 37.2만 |
|---|
| 2026.04.15 | ₩4,864 | ₩5,186 | ₩4,784 | ₩5,172 | +6.34% | 26.9만 |
|---|
| 2026.04.14 | ₩4,891 | ₩5,099 | ₩4,717 | ₩4,770 | -2.47% | 24.1만 |
|---|
| 2026.04.13 | ₩4,851 | ₩5,079 | ₩4,690 | ₩4,757 | -1.93% | 50.1만 |
|---|
| 2026.04.10 | ₩4,382 | ₩4,958 | ₩4,382 | ₩4,864 | +11.01% | 41.1만 |
|---|
| 2026.04.09 | ₩4,301 | ₩4,596 | ₩4,194 | ₩4,382 | +1.87% | 24.1만 |
|---|
| 2026.04.08 | ₩4,449 | ₩4,543 | ₩4,194 | ₩4,301 | -3.31% | 17.1만 |
|---|
| 2026.04.07 | ₩4,315 | ₩4,315 | ₩3,973 | ₩4,114 | -4.66% | 24.2만 |
|---|
| 2026.04.06 | ₩4,301 | ₩4,476 | ₩4,221 | ₩4,422 | +2.80% | 18만 |
|---|
| 2026.04.02 | ₩4,221 | ₩4,382 | ₩3,913 | ₩4,355 | +3.17% | 45.5만 |
|---|
| 2026.04.01 | ₩4,516 | ₩4,677 | ₩4,275 | ₩4,382 | -2.97% | 32.4만 |
|---|
| 2026.03.31 | ₩4,288 | ₩4,663 | ₩4,288 | ₩4,623 | +7.81% | 14.9만 |
|---|
| 2026.03.30 | ₩4,583 | ₩4,583 | ₩4,100 | ₩4,288 | -6.43% | 53.2만 |
|---|
| 2026.03.27 | ₩4,703 | ₩4,797 | ₩4,355 | ₩4,583 | -2.56% | 24.1만 |
|---|
| 2026.03.26 | ₩4,596 | ₩4,945 | ₩4,556 | ₩4,677 | +1.75% | 23.3만 |
|---|
| 2026.03.25 | ₩4,811 | ₩5,038 | ₩4,757 | ₩4,958 | +3.06% | 61.8만 |
|---|
| 2026.03.24 | ₩4,516 | ₩4,636 | ₩4,342 | ₩4,569 | +1.19% | 13.6만 |
|---|
| 2026.03.23 | ₩4,422 | ₩4,623 | ₩4,382 | ₩4,569 | +3.33% | 21.1만 |
|---|
| 2026.03.20 | ₩4,811 | ₩4,958 | ₩4,355 | ₩4,382 | -8.91% | 38.2만 |
|---|
| 2026.03.19 | ₩4,864 | ₩4,911 | ₩4,462 | ₩4,878 | +0.28% | 58.1만 |
|---|
| 2026.03.18 | ₩5,038 | ₩5,400 | ₩4,851 | ₩5,052 | +0.27% | 93.7만 |
|---|
| 2026.03.17 | ₩5,333 | ₩5,333 | ₩4,757 | ₩5,038 | -5.53% | 35.5만 |
|---|
| 2026.03.16 | ₩4,904 | ₩5,253 | ₩4,784 | ₩5,159 | +5.19% | 101.5만 |
|---|
| 2026.03.13 | ₩4,596 | ₩4,970 | ₩4,569 | ₩4,784 | +4.08% | 40만 |
|---|
| 2026.03.12 | ₩4,556 | ₩4,764 | ₩4,221 | ₩4,556 | 0.00% | 32.9만 |
|---|
| 2026.03.11 | ₩4,368 | ₩4,703 | ₩4,261 | ₩4,529 | +3.68% | 43.3만 |
|---|
| 2026.03.10 | ₩4,623 | ₩4,677 | ₩4,263 | ₩4,409 | -4.64% | 17.1만 |
|---|
| 2026.03.09 | ₩4,033 | ₩4,623 | ₩4,025 | ₩4,556 | +12.96% | 44.7만 |
|---|
| 2026.03.06 | ₩4,020 | ₩4,167 | ₩3,993 | ₩4,167 | +3.67% | 8만 |
|---|
| 2026.03.05 | ₩4,181 | ₩4,355 | ₩4,047 | ₩4,154 | -0.64% | 12.7만 |
|---|
| 2026.03.04 | ₩4,074 | ₩4,462 | ₩4,074 | ₩4,301 | +5.59% | 32.2만 |
|---|
| 2026.03.03 | ₩4,221 | ₩4,315 | ₩3,980 | ₩4,033 | -4.44% | 17.8만 |
|---|
| 2026.03.02 | ₩3,739 | ₩4,496 | ₩3,700 | ₩4,355 | +16.49% | 49.8만 |
|---|
| 2026.02.27 | ₩4,087 | ₩4,087 | ₩3,752 | ₩3,779 | -7.54% | 33.1만 |
|---|
| 2026.02.26 | ₩4,409 | ₩4,476 | ₩3,993 | ₩4,181 | -5.17% | 29.5만 |
|---|
| 2026.02.25 | ₩4,074 | ₩4,422 | ₩4,074 | ₩4,315 | +5.92% | 36.9만 |
|---|
| 2026.02.24 | ₩4,020 | ₩4,094 | ₩3,886 | ₩4,007 | -0.33% | 26.5만 |
|---|
| 2026.02.23 | ₩4,301 | ₩4,342 | ₩3,946 | ₩4,007 | -6.85% | 27.3만 |
|---|
| 2026.02.20 | ₩4,489 | ₩4,559 | ₩4,301 | ₩4,409 | -1.79% | 19.3만 |
|---|
| 2026.02.19 | ₩4,690 | ₩4,744 | ₩4,234 | ₩4,462 | -4.86% | 21.4만 |
|---|
| 2026.02.18 | ₩5,146 | ₩5,250 | ₩4,636 | ₩4,717 | -8.33% | 21.4만 |
|---|
| 2026.02.17 | ₩5,481 | ₩5,574 | ₩4,986 | ₩5,079 | -7.33% | 40.3만 |
|---|
| 2026.02.13 | ₩5,186 | ₩5,915 | ₩5,092 | ₩5,548 | +6.98% | 61.8만 |
|---|
| 2026.02.12 | ₩5,320 | ₩5,628 | ₩4,934 | ₩5,172 | -2.77% | 19.2만 |
|---|
| 2026.02.11 | ₩5,065 | ₩5,454 | ₩4,891 | ₩5,387 | +6.35% | 30.8만 |
|---|
| 2026.02.10 | ₩5,253 | ₩5,333 | ₩4,896 | ₩4,958 | -5.61% | 31.5만 |
|---|
| 2026.02.09 | ₩5,373 | ₩5,507 | ₩5,199 | ₩5,320 | -1.00% | 22.7만 |
|---|
| 2026.02.06 | ₩4,797 | ₩6,078 | ₩4,690 | ₩5,548 | +15.64% | 95.6만 |
|---|
| 2026.02.05 | ₩4,623 | ₩4,663 | ₩4,248 | ₩4,636 | +0.29% | 35.8만 |
|---|
| 2026.02.04 | ₩5,360 | ₩5,360 | ₩4,610 | ₩4,891 | -8.75% | 56.5만 |
|---|
| 2026.02.03 | ₩5,708 | ₩5,829 | ₩5,025 | ₩5,440 | -4.69% | 68.8만 |
|---|
| 2026.02.02 | ₩4,583 | ₩5,802 | ₩4,583 | ₩5,494 | +19.88% | 98.3만 |
|---|
| 2026.01.30 | ₩4,770 | ₩4,904 | ₩4,449 | ₩4,717 | -1.12% | 22.5만 |
|---|
| 2026.01.29 | ₩5,253 | ₩5,253 | ₩4,422 | ₩4,904 | -6.63% | 57.5만 |
|---|
| 2026.01.28 | ₩5,092 | ₩5,333 | ₩4,891 | ₩5,266 | +3.42% | 146.1만 |
|---|
| 2026.01.27 | ₩4,288 | ₩5,079 | ₩4,012 | ₩4,891 | +14.06% | 85.9만 |
|---|
| 2026.01.26 | ₩4,074 | ₩4,107 | ₩3,752 | ₩4,020 | -1.32% | 23.9만 |
|---|
| 2026.01.23 | ₩3,899 | ₩4,355 | ₩3,806 | ₩4,074 | +4.47% | 30.1만 |
|---|
| 2026.01.22 | ₩3,806 | ₩4,127 | ₩3,806 | ₩3,913 | +2.82% | 17.6만 |
|---|
| 2026.01.21 | ₩3,792 | ₩3,980 | ₩3,752 | ₩3,792 | 0.00% | 19.5만 |
|---|
| 2026.01.20 | ₩4,194 | ₩4,261 | ₩3,846 | ₩3,846 | -8.31% | 43.6만 |
|---|
| 2026.01.16 | ₩4,543 | ₩4,690 | ₩4,288 | ₩4,368 | -3.83% | 21.4만 |
|---|
| 2026.01.15 | ₩4,824 | ₩4,824 | ₩4,489 | ₩4,489 | -6.94% | 15.5만 |
|---|
| 2026.01.14 | ₩4,489 | ₩5,072 | ₩4,489 | ₩4,757 | +5.97% | 27.1만 |
|---|
| 2026.01.13 | ₩4,663 | ₩4,703 | ₩4,422 | ₩4,449 | -4.60% | 30.1만 |
|---|
| 2026.01.12 | ₩4,342 | ₩4,703 | ₩4,182 | ₩4,650 | +7.10% | 28만 |
|---|
| 2026.01.09 | ₩4,556 | ₩4,837 | ₩4,395 | ₩4,422 | -2.94% | 18.7만 |
|---|
| 2026.01.08 | ₩4,770 | ₩4,930 | ₩4,531 | ₩4,623 | -3.09% | 16.2만 |
|---|
| 2026.01.07 | ₩5,159 | ₩5,159 | ₩4,757 | ₩4,770 | -7.53% | 17만 |
|---|
| 2026.01.06 | ₩5,293 | ₩5,293 | ₩4,891 | ₩5,159 | -2.53% | 30.4만 |
|---|
| 2026.01.05 | ₩5,280 | ₩5,521 | ₩5,092 | ₩5,306 | +0.51% | 41.3만 |
|---|
| 2026.01.02 | ₩4,797 | ₩5,038 | ₩4,610 | ₩4,797 | 0.00% | 21.9만 |
|---|
| 2025.12.31 | ₩4,569 | ₩5,105 | ₩4,569 | ₩4,770 | +4.40% | 32.8만 |
|---|
| 2025.12.30 | ₩4,784 | ₩4,871 | ₩4,476 | ₩4,516 | -5.60% | 19.7만 |
|---|
| 2025.12.29 | ₩4,891 | ₩5,172 | ₩4,636 | ₩4,690 | -4.11% | 27.4만 |
|---|
| 2025.12.26 | ₩5,414 | ₩5,414 | ₩5,025 | ₩5,146 | -4.95% | 13.8만 |
|---|
| 2025.12.24 | ₩5,105 | ₩5,601 | ₩4,985 | ₩5,387 | +5.51% | 20.4만 |
|---|
| 2025.12.23 | ₩5,293 | ₩5,461 | ₩4,918 | ₩5,025 | -5.06% | 24.1만 |
|---|
| 2025.12.22 | ₩5,360 | ₩5,856 | ₩5,172 | ₩5,467 | +2.00% | 50.9만 |
|---|
| 2025.12.19 | ₩4,033 | ₩5,159 | ₩4,033 | ₩4,918 | +21.93% | 39.9만 |
|---|
| 2025.12.18 | ₩3,940 | ₩4,315 | ₩3,940 | ₩4,020 | +2.04% | 28만 |
|---|
| 2025.12.17 | ₩3,973 | ₩4,221 | ₩3,899 | ₩3,940 | -0.84% | 35.4만 |
|---|
| 2025.12.16 | ₩4,141 | ₩4,301 | ₩4,033 | ₩4,127 | -0.32% | 12.9만 |
|---|
| 2025.12.15 | ₩4,703 | ₩4,837 | ₩4,060 | ₩4,127 | -12.25% | 32.7만 |
|---|
| 2025.12.12 | ₩5,065 | ₩5,239 | ₩4,556 | ₩4,663 | -7.94% | 39.2만 |
|---|
| 2025.12.11 | ₩5,065 | ₩5,092 | ₩4,837 | ₩5,065 | 0.00% | 10.9만 |
|---|
| 2025.12.10 | ₩4,971 | ₩5,185 | ₩4,824 | ₩5,132 | +3.23% | 18.1만 |
|---|
| 2025.12.09 | ₩4,985 | ₩5,454 | ₩4,894 | ₩5,038 | +1.08% | 31.9만 |
|---|
| 2025.12.08 | ₩5,025 | ₩5,213 | ₩4,918 | ₩4,985 | -0.80% | 17.8만 |
|---|
| 2025.12.05 | ₩5,266 | ₩5,494 | ₩5,132 | ₩5,213 | -1.02% | 10.7만 |
|---|
| 2025.12.04 | ₩4,757 | ₩5,481 | ₩4,690 | ₩5,320 | +11.83% | 40.8만 |
|---|
| 2025.12.03 | ₩5,146 | ₩5,400 | ₩4,690 | ₩4,837 | -5.99% | 58.3만 |
|---|
| 2025.12.02 | ₩5,172 | ₩5,481 | ₩4,891 | ₩5,239 | +1.30% | 47만 |
|---|
| 2025.12.01 | ₩5,628 | ₩5,950 | ₩4,918 | ₩4,958 | -11.90% | 28만 |
|---|
| 2025.11.28 | ₩5,802 | ₩6,151 | ₩5,574 | ₩6,043 | +4.16% | 16.6만 |
|---|
| 2025.11.26 | ₩5,481 | ₩5,722 | ₩5,300 | ₩5,682 | +3.67% | 34.2만 |
|---|
| 2025.11.25 | ₩5,534 | ₩5,615 | ₩5,059 | ₩5,427 | -1.94% | 21.7만 |
|---|
| 2025.11.24 | ₩5,427 | ₩5,558 | ₩5,025 | ₩5,481 | +0.99% | 34.1만 |
|---|
| 2025.11.21 | ₩5,655 | ₩5,706 | ₩5,119 | ₩5,373 | -4.98% | 35.2만 |
|---|
| 2025.11.20 | ₩6,727 | ₩6,735 | ₩5,641 | ₩5,789 | -13.94% | 27.3만 |
|---|
| 2025.11.19 | ₩6,378 | ₩6,874 | ₩6,258 | ₩6,338 | -0.63% | 32만 |
|---|
| 2025.11.18 | ₩5,722 | ₩6,888 | ₩5,668 | ₩6,660 | +16.39% | 37.5만 |
|---|
| 2025.11.17 | ₩6,204 | ₩6,419 | ₩5,494 | ₩5,695 | -8.21% | 45.6만 |
|---|
| 2025.11.14 | ₩5,481 | ₩7,156 | ₩5,481 | ₩6,714 | +22.49% | 29.9만 |
|---|
| 2025.11.13 | ₩7,196 | ₩7,544 | ₩6,372 | ₩6,660 | -7.45% | 40.8만 |
|---|
| 2025.11.12 | ₩7,772 | ₩8,040 | ₩7,075 | ₩7,223 | -7.07% | 20.4만 |
|---|
| 2025.11.11 | ₩8,040 | ₩8,040 | ₩7,392 | ₩7,558 | -6.00% | 21.4만 |
|---|
| 2025.11.10 | ₩8,389 | ₩8,442 | ₩7,384 | ₩7,799 | -7.03% | 55.7만 |
|---|
| 2025.11.07 | ₩7,183 | ₩8,683 | ₩7,077 | ₩8,630 | +20.15% | 44.2만 |
|---|
| 2025.11.06 | ₩7,973 | ₩7,973 | ₩7,370 | ₩7,598 | -4.71% | 26.3만 |
|---|
| 2025.11.05 | ₩8,040 | ₩8,469 | ₩7,638 | ₩7,933 | -1.33% | 42.5만 |
|---|
| 2025.11.04 | ₩7,652 | ₩8,040 | ₩7,236 | ₩7,256 | -5.17% | 39.2만 |
|---|
| 2025.11.03 | ₩8,482 | ₩8,657 | ₩7,719 | ₩7,933 | -6.48% | 63.5만 |
|---|
| 2025.10.31 | ₩8,724 | ₩9,206 | ₩8,094 | ₩8,683 | -0.46% | 66.7만 |
|---|
| 2025.10.30 | ₩9,796 | ₩9,983 | ₩8,831 | ₩8,844 | -9.71% | 47만 |
|---|
| 2025.10.29 | ₩10,841 | ₩10,841 | ₩9,394 | ₩9,662 | -10.88% | 55.8만 |
|---|
| 2025.10.28 | ₩10,988 | ₩12,234 | ₩10,774 | ₩10,961 | -0.24% | 52.3만 |
|---|
| 2025.10.27 | ₩11,296 | ₩11,377 | ₩10,600 | ₩11,189 | -0.95% | 64.9만 |
|---|
| 2025.10.24 | ₩10,988 | ₩11,162 | ₩10,291 | ₩10,372 | -5.61% | 51.9만 |
|---|
| 2025.10.23 | ₩9,568 | ₩10,921 | ₩9,514 | ₩10,827 | +13.17% | 68.5만 |
|---|
| 2025.10.22 | ₩9,729 | ₩10,077 | ₩9,193 | ₩9,541 | -1.93% | 32.6만 |
|---|
| 2025.10.21 | ₩9,916 | ₩10,653 | ₩9,447 | ₩10,104 | +1.89% | 42.4만 |
|---|
| 2025.10.20 | ₩10,104 | ₩10,492 | ₩9,755 | ₩10,171 | +0.66% | 42.1만 |
|---|
| 2025.10.17 | ₩8,831 | ₩9,849 | ₩8,697 | ₩9,742 | +10.32% | 46.7만 |
|---|
| 2025.10.16 | ₩10,318 | ₩10,720 | ₩9,052 | ₩9,126 | -11.56% | 72만 |
|---|
| 2025.10.15 | ₩10,720 | ₩10,935 | ₩9,742 | ₩10,291 | -4.00% | 62.1만 |
|---|
| 2025.10.14 | ₩10,171 | ₩11,122 | ₩9,983 | ₩10,841 | +6.59% | 50.4만 |
|---|
| 2025.10.13 | ₩11,497 | ₩11,579 | ₩9,688 | ₩10,425 | -9.32% | 91.9만 |
|---|
| 2025.10.10 | ₩12,007 | ₩12,730 | ₩10,613 | ₩10,760 | -10.38% | 95.2만 |
|---|