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 | ₩4,560 | ₩4,667 | ₩4,520 | ₩4,560 | 0.00% | 21.5만 |
| 2026.10.08 | ₩4,680 | ₩4,680 | ₩4,385 | ₩4,513 | -3.58% | 31만 |
| 2026.10.07 | ₩4,935 | ₩4,949 | ₩4,687 | ₩4,815 | -2.45% | 35.8만 |
| 2026.10.06 | ₩5,284 | ₩5,351 | ₩5,043 | ₩5,123 | -3.05% | 26.8만 |
| 2026.10.05 | ₩5,069 | ₩5,264 | ₩5,069 | ₩5,217 | +2.91% | 35.9만 |
| 2026.10.02 | ₩5,177 | ₩5,297 | ₩4,969 | ₩5,002 | -3.37% | 53만 |
| 2026.10.01 | ₩5,016 | ₩5,069 | ₩4,875 | ₩4,908 | -2.14% | 25.3만 |
| 2026.09.30 | ₩5,458 | ₩5,458 | ₩4,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,022 |
| -7.99% |
| 85.4만 |
| 2026.09.29 | ₩5,311 | ₩5,364 | ₩5,069 | ₩5,351 | +0.76% | 35.9만 |
|---|
| 2026.09.28 | ₩5,297 | ₩5,472 | ₩5,177 | ₩5,250 | -0.89% | 74.2만 |
|---|
| 2026.09.25 | ₩5,566 | ₩5,566 | ₩5,230 | ₩5,418 | -2.65% | 58.4만 |
|---|
| 2026.09.24 | ₩5,016 | ₩5,592 | ₩5,002 | ₩5,592 | +11.50% | 63.1만 |
|---|
| 2026.09.23 | ₩5,217 | ₩5,257 | ₩4,975 | ₩5,257 | +0.77% | 40.8만 |
|---|
| 2026.09.22 | ₩5,230 | ₩5,431 | ₩5,136 | ₩5,351 | +2.31% | 54.9만 |
|---|
| 2026.09.21 | ₩5,525 | ₩5,559 | ₩5,136 | ₩5,163 | -6.55% | 71.5만 |
|---|
| 2026.09.18 | ₩4,855 | ₩5,311 | ₩4,855 | ₩5,257 | +8.29% | 115만 |
|---|
| 2026.09.17 | ₩4,506 | ₩4,680 | ₩4,481 | ₩4,654 | +3.27% | 33.8만 |
|---|
| 2026.09.16 | ₩4,426 | ₩4,446 | ₩4,265 | ₩4,385 | -0.91% | 24.4만 |
|---|
| 2026.09.15 | ₩4,774 | ₩4,794 | ₩4,332 | ₩4,412 | -7.58% | 37.8만 |
|---|
| 2026.09.14 | ₩4,667 | ₩4,935 | ₩4,634 | ₩4,882 | +4.60% | 50.8만 |
|---|
| 2026.09.11 | ₩5,056 | ₩5,203 | ₩4,654 | ₩4,680 | -7.43% | 50만 |
|---|
| 2026.09.10 | ₩4,747 | ₩4,935 | ₩4,640 | ₩4,815 | +1.41% | 57.7만 |
|---|
| 2026.09.09 | ₩4,828 | ₩5,096 | ₩4,801 | ₩4,922 | +1.94% | 54.4만 |
|---|
| 2026.09.08 | ₩4,452 | ₩4,922 | ₩4,251 | ₩4,801 | +7.83% | 146.4만 |
|---|
| 2026.09.04 | ₩4,359 | ₩4,493 | ₩4,305 | ₩4,426 | +1.54% | 32.1만 |
|---|
| 2026.09.03 | ₩4,157 | ₩4,466 | ₩4,157 | ₩4,426 | +6.45% | 53.5만 |
|---|
| 2026.09.02 | ₩4,131 | ₩4,251 | ₩4,064 | ₩4,104 | -0.65% | 31만 |
|---|
| 2026.09.01 | ₩4,359 | ₩4,463 | ₩4,124 | ₩4,137 | -5.08% | 36.9만 |
|---|
| 2026.08.31 | ₩4,385 | ₩4,587 | ₩4,292 | ₩4,587 | +4.59% | 44.5만 |
|---|
| 2026.08.28 | ₩4,788 | ₩4,955 | ₩4,345 | ₩4,372 | -8.68% | 100.5만 |
|---|
| 2026.08.27 | ₩4,546 | ₩5,136 | ₩4,546 | ₩4,855 | +6.78% | 149만 |
|---|
| 2026.08.26 | ₩4,479 | ₩4,573 | ₩4,292 | ₩4,546 | +1.50% | 34만 |
|---|
| 2026.08.25 | ₩4,459 | ₩4,801 | ₩4,372 | ₩4,573 | +2.56% | 80.8만 |
|---|
| 2026.08.24 | ₩4,560 | ₩4,694 | ₩4,345 | ₩4,372 | -4.12% | 52.9만 |
|---|
| 2026.08.21 | ₩4,385 | ₩4,788 | ₩4,198 | ₩4,265 | -2.75% | 83만 |
|---|
| 2026.08.20 | ₩4,305 | ₩4,318 | ₩3,836 | ₩4,211 | -2.18% | 101.7만 |
|---|
| 2026.08.19 | ₩3,675 | ₩4,452 | ₩3,581 | ₩4,077 | +10.95% | 216.8만 |
|---|
| 2026.08.18 | ₩3,795 | ₩3,916 | ₩3,621 | ₩3,621 | -4.59% | 20.5만 |
|---|
| 2026.08.17 | ₩3,688 | ₩3,903 | ₩3,675 | ₩3,809 | +3.27% | 19.9만 |
|---|
| 2026.08.14 | ₩3,822 | ₩3,836 | ₩3,634 | ₩3,648 | -4.56% | 15.8만 |
|---|
| 2026.08.13 | ₩3,728 | ₩4,057 | ₩3,675 | ₩3,795 | +1.80% | 39.4만 |
|---|
| 2026.08.12 | ₩3,541 | ₩3,688 | ₩3,527 | ₩3,608 | +1.89% | 12.3만 |
|---|
| 2026.08.11 | ₩3,500 | ₩3,567 | ₩3,433 | ₩3,541 | +1.15% | 12.2만 |
|---|
| 2026.08.10 | ₩3,608 | ₩3,608 | ₩3,487 | ₩3,500 | -2.97% | 8.5만 |
|---|
| 2026.08.07 | ₩3,554 | ₩3,688 | ₩3,554 | ₩3,621 | +1.89% | 11.4만 |
|---|
| 2026.08.06 | ₩3,554 | ₩3,661 | ₩3,487 | ₩3,581 | +0.75% | 10.8만 |
|---|
| 2026.08.05 | ₩3,661 | ₩3,782 | ₩3,594 | ₩3,661 | 0.00% | 21.7만 |
|---|
| 2026.08.04 | ₩3,621 | ₩3,742 | ₩3,608 | ₩3,661 | +1.11% | 17.2만 |
|---|
| 2026.08.03 | ₩3,527 | ₩3,661 | ₩3,393 | ₩3,567 | +1.14% | 37만 |
|---|
| 2026.07.31 | ₩3,500 | ₩3,634 | ₩3,473 | ₩3,541 | +1.15% | 35.9만 |
|---|
| 2026.07.30 | ₩3,192 | ₩3,581 | ₩3,192 | ₩3,567 | +11.76% | 20.9만 |
|---|
| 2026.07.29 | ₩3,205 | ₩3,313 | ₩3,138 | ₩3,138 | -2.09% | 36.2만 |
|---|
| 2026.07.28 | ₩3,380 | ₩3,427 | ₩3,138 | ₩3,245 | -3.97% | 23.7만 |
|---|
| 2026.07.27 | ₩3,433 | ₩3,567 | ₩3,393 | ₩3,433 | 0.00% | 10.9만 |
|---|
| 2026.07.24 | ₩3,541 | ₩3,541 | ₩3,366 | ₩3,366 | -4.92% | 26.8만 |
|---|
| 2026.07.23 | ₩3,688 | ₩3,795 | ₩3,520 | ₩3,541 | -4.00% | 26.6만 |
|---|
| 2026.07.22 | ₩3,701 | ₩3,775 | ₩3,567 | ₩3,701 | 0.00% | 25.9만 |
|---|
| 2026.07.21 | ₩3,715 | ₩3,896 | ₩3,675 | ₩3,701 | -0.36% | 22만 |
|---|
| 2026.07.20 | ₩3,701 | ₩3,795 | ₩3,641 | ₩3,648 | -1.45% | 7.9만 |
|---|
| 2026.07.17 | ₩3,608 | ₩3,836 | ₩3,487 | ₩3,675 | +1.86% | 29.7만 |
|---|
| 2026.07.16 | ₩3,983 | ₩3,996 | ₩3,688 | ₩3,688 | -7.41% | 25.2만 |
|---|
| 2026.07.15 | ₩4,037 | ₩4,157 | ₩3,889 | ₩4,050 | +0.33% | 23.7만 |
|---|
| 2026.07.14 | ₩4,077 | ₩4,104 | ₩3,970 | ₩3,970 | -2.63% | 13.2만 |
|---|
| 2026.07.13 | ₩4,064 | ₩4,131 | ₩3,889 | ₩3,983 | -1.98% | 16.9만 |
|---|
| 2026.07.10 | ₩4,211 | ₩4,318 | ₩4,077 | ₩4,144 | -1.59% | 16.8만 |
|---|
| 2026.07.09 | ₩4,023 | ₩4,184 | ₩3,996 | ₩4,184 | +4.00% | 14.1만 |
|---|
| 2026.07.08 | ₩3,795 | ₩3,983 | ₩3,768 | ₩3,983 | +4.95% | 30.5만 |
|---|
| 2026.07.07 | ₩4,305 | ₩4,359 | ₩3,822 | ₩3,836 | -10.90% | 47.9만 |
|---|
| 2026.07.06 | ₩4,157 | ₩4,533 | ₩4,144 | ₩4,372 | +5.16% | 40.9만 |
|---|
| 2026.07.02 | ₩4,238 | ₩4,654 | ₩4,064 | ₩4,171 | -1.58% | 42.6만 |
|---|
| 2026.07.01 | ₩4,265 | ₩4,407 | ₩4,050 | ₩4,211 | -1.26% | 49.2만 |
|---|
| 2026.06.30 | ₩4,198 | ₩4,305 | ₩4,037 | ₩4,211 | +0.32% | 33.9만 |
|---|
| 2026.06.29 | ₩4,144 | ₩4,305 | ₩3,916 | ₩4,265 | +2.91% | 27.6만 |
|---|
| 2026.06.26 | ₩3,889 | ₩4,251 | ₩3,809 | ₩4,104 | +5.52% | 66.8만 |
|---|
| 2026.06.25 | ₩4,654 | ₩4,667 | ₩3,956 | ₩3,970 | -14.70% | 158.8만 |
|---|
| 2026.06.24 | ₩4,922 | ₩5,013 | ₩4,526 | ₩4,560 | -7.36% | 67.3만 |
|---|
| 2026.06.23 | ₩4,707 | ₩5,238 | ₩4,707 | ₩4,922 | +4.56% | 61.1만 |
|---|
| 2026.06.22 | ₩4,680 | ₩5,103 | ₩4,640 | ₩4,975 | +6.30% | 68.5만 |
|---|
| 2026.06.18 | ₩4,774 | ₩4,868 | ₩4,526 | ₩4,627 | -3.09% | 82.2만 |
|---|
| 2026.06.17 | ₩4,399 | ₩5,364 | ₩4,305 | ₩4,734 | +7.62% | 297만 |
|---|
| 2026.06.16 | ₩3,983 | ₩4,479 | ₩3,983 | ₩4,345 | +9.09% | 129.3만 |
|---|
| 2026.06.15 | ₩3,862 | ₩4,069 | ₩3,862 | ₩3,916 | +1.39% | 48.7만 |
|---|
| 2026.06.12 | ₩3,594 | ₩3,795 | ₩3,567 | ₩3,648 | +1.49% | 31.9만 |
|---|
| 2026.06.11 | ₩3,366 | ₩3,634 | ₩3,341 | ₩3,567 | +5.98% | 51.2만 |
|---|
| 2026.06.10 | ₩3,366 | ₩3,594 | ₩3,353 | ₩3,380 | +0.40% | 26.1만 |
|---|
| 2026.06.09 | ₩3,889 | ₩3,929 | ₩3,433 | ₩3,473 | -10.69% | 78.5만 |
|---|
| 2026.06.08 | ₩4,144 | ₩4,224 | ₩3,768 | ₩3,929 | -5.18% | 74.1만 |
|---|
| 2026.06.05 | ₩4,587 | ₩4,587 | ₩3,876 | ₩4,010 | -12.57% | 80.3만 |
|---|
| 2026.06.04 | ₩4,593 | ₩4,875 | ₩4,573 | ₩4,694 | +2.19% | 26.6만 |
|---|
| 2026.06.03 | ₩5,069 | ₩5,069 | ₩4,774 | ₩4,841 | -4.50% | 48.9만 |
|---|
| 2026.06.02 | ₩5,096 | ₩5,214 | ₩4,868 | ₩4,962 | -2.63% | 63만 |
|---|
| 2026.06.01 | ₩4,929 | ₩5,431 | ₩4,828 | ₩5,177 | +5.03% | 119.9만 |
|---|
| 2026.05.29 | ₩4,721 | ₩4,882 | ₩4,459 | ₩4,694 | -0.57% | 64.5만 |
|---|
| 2026.05.28 | ₩4,680 | ₩4,774 | ₩4,479 | ₩4,613 | -1.43% | 41.1만 |
|---|
| 2026.05.27 | ₩4,828 | ₩4,922 | ₩4,587 | ₩4,828 | 0.00% | 50만 |
|---|
| 2026.05.26 | ₩4,949 | ₩5,230 | ₩4,828 | ₩4,962 | +0.27% | 60.1만 |
|---|
| 2026.05.22 | ₩5,177 | ₩5,284 | ₩4,824 | ₩4,855 | -6.22% | 56.8만 |
|---|
| 2026.05.21 | ₩5,123 | ₩5,485 | ₩5,009 | ₩5,230 | +2.09% | 102.7만 |
|---|
| 2026.05.20 | ₩4,613 | ₩5,069 | ₩4,573 | ₩5,069 | +9.88% | 55.3만 |
|---|
| 2026.05.19 | ₩4,345 | ₩4,876 | ₩4,238 | ₩4,607 | +6.02% | 56.7만 |
|---|
| 2026.05.18 | ₩4,385 | ₩4,493 | ₩4,171 | ₩4,278 | -2.45% | 66.4만 |
|---|
| 2026.05.15 | ₩4,734 | ₩4,805 | ₩4,377 | ₩4,506 | -4.82% | 44.5만 |
|---|
| 2026.05.14 | ₩4,841 | ₩5,029 | ₩4,627 | ₩4,855 | +0.28% | 78.4만 |
|---|
| 2026.05.13 | ₩4,573 | ₩4,949 | ₩4,520 | ₩4,694 | +2.64% | 46.5만 |
|---|
| 2026.05.12 | ₩4,868 | ₩5,016 | ₩4,560 | ₩4,600 | -5.51% | 36.5만 |
|---|
| 2026.05.11 | ₩4,828 | ₩5,110 | ₩4,707 | ₩4,868 | +0.83% | 20.3만 |
|---|
| 2026.05.08 | ₩4,761 | ₩5,123 | ₩4,667 | ₩4,828 | +1.41% | 69.2만 |
|---|
| 2026.05.07 | ₩4,908 | ₩5,083 | ₩4,721 | ₩4,788 | -2.46% | 48.7만 |
|---|
| 2026.05.06 | ₩4,962 | ₩5,029 | ₩4,359 | ₩4,882 | -1.62% | 246만 |
|---|
| 2026.05.05 | ₩6,169 | ₩6,343 | ₩5,803 | ₩6,263 | +1.52% | 49.1만 |
|---|
| 2026.05.04 | ₩5,633 | ₩6,410 | ₩5,633 | ₩6,035 | +7.14% | 47.7만 |
|---|
| 2026.05.01 | ₩5,499 | ₩5,794 | ₩5,378 | ₩5,606 | +1.95% | 18.6만 |
|---|
| 2026.04.30 | ₩5,311 | ₩5,592 | ₩5,297 | ₩5,411 | +1.89% | 9.4만 |
|---|
| 2026.04.29 | ₩5,713 | ₩5,759 | ₩5,002 | ₩5,311 | -7.04% | 43.7만 |
|---|
| 2026.04.28 | ₩5,847 | ₩5,847 | ₩5,485 | ₩5,713 | -2.29% | 22.8만 |
|---|
| 2026.04.27 | ₩5,592 | ₩6,692 | ₩5,579 | ₩5,887 | +5.28% | 72.5만 |
|---|
| 2026.04.24 | ₩5,364 | ₩5,606 | ₩5,150 | ₩5,592 | +4.25% | 22.8만 |
|---|
| 2026.04.23 | ₩5,271 | ₩5,458 | ₩5,136 | ₩5,271 | 0.00% | 11만 |
|---|
| 2026.04.22 | ₩5,592 | ₩5,767 | ₩5,244 | ₩5,338 | -4.56% | 26.7만 |
|---|
| 2026.04.21 | ₩5,834 | ₩5,834 | ₩5,190 | ₩5,244 | -10.11% | 25.4만 |
|---|
| 2026.04.20 | ₩5,686 | ₩5,874 | ₩5,391 | ₩5,740 | +0.94% | 65.9만 |
|---|
| 2026.04.17 | ₩5,499 | ₩6,169 | ₩5,364 | ₩5,981 | +8.78% | 87.8만 |
|---|
| 2026.04.16 | ₩5,297 | ₩5,364 | ₩5,002 | ₩5,244 | -1.01% | 37.2만 |
|---|
| 2026.04.15 | ₩4,868 | ₩5,190 | ₩4,788 | ₩5,177 | +6.34% | 26.9만 |
|---|
| 2026.04.14 | ₩4,895 | ₩5,103 | ₩4,721 | ₩4,774 | -2.47% | 24.1만 |
|---|
| 2026.04.13 | ₩4,855 | ₩5,083 | ₩4,694 | ₩4,761 | -1.93% | 50.1만 |
|---|
| 2026.04.10 | ₩4,385 | ₩4,962 | ₩4,385 | ₩4,868 | +11.01% | 41.1만 |
|---|
| 2026.04.09 | ₩4,305 | ₩4,600 | ₩4,198 | ₩4,385 | +1.87% | 24.1만 |
|---|
| 2026.04.08 | ₩4,452 | ₩4,546 | ₩4,198 | ₩4,305 | -3.31% | 17.1만 |
|---|
| 2026.04.07 | ₩4,318 | ₩4,318 | ₩3,976 | ₩4,117 | -4.66% | 24.2만 |
|---|
| 2026.04.06 | ₩4,305 | ₩4,479 | ₩4,224 | ₩4,426 | +2.80% | 18만 |
|---|
| 2026.04.02 | ₩4,224 | ₩4,385 | ₩3,916 | ₩4,359 | +3.17% | 45.5만 |
|---|
| 2026.04.01 | ₩4,520 | ₩4,680 | ₩4,278 | ₩4,385 | -2.97% | 32.4만 |
|---|
| 2026.03.31 | ₩4,292 | ₩4,667 | ₩4,292 | ₩4,627 | +7.81% | 14.9만 |
|---|
| 2026.03.30 | ₩4,587 | ₩4,587 | ₩4,104 | ₩4,292 | -6.43% | 53.2만 |
|---|
| 2026.03.27 | ₩4,707 | ₩4,801 | ₩4,359 | ₩4,587 | -2.56% | 24.1만 |
|---|
| 2026.03.26 | ₩4,600 | ₩4,949 | ₩4,560 | ₩4,680 | +1.75% | 23.3만 |
|---|
| 2026.03.25 | ₩4,815 | ₩5,043 | ₩4,761 | ₩4,962 | +3.06% | 61.8만 |
|---|
| 2026.03.24 | ₩4,520 | ₩4,640 | ₩4,345 | ₩4,573 | +1.19% | 13.6만 |
|---|
| 2026.03.23 | ₩4,426 | ₩4,627 | ₩4,385 | ₩4,573 | +3.33% | 21.1만 |
|---|
| 2026.03.20 | ₩4,815 | ₩4,962 | ₩4,359 | ₩4,385 | -8.91% | 38.2만 |
|---|
| 2026.03.19 | ₩4,868 | ₩4,915 | ₩4,466 | ₩4,882 | +0.28% | 58.1만 |
|---|
| 2026.03.18 | ₩5,043 | ₩5,405 | ₩4,855 | ₩5,056 | +0.27% | 93.7만 |
|---|
| 2026.03.17 | ₩5,338 | ₩5,338 | ₩4,761 | ₩5,043 | -5.53% | 35.5만 |
|---|
| 2026.03.16 | ₩4,908 | ₩5,257 | ₩4,788 | ₩5,163 | +5.19% | 101.5만 |
|---|
| 2026.03.13 | ₩4,600 | ₩4,974 | ₩4,573 | ₩4,788 | +4.08% | 40만 |
|---|
| 2026.03.12 | ₩4,560 | ₩4,768 | ₩4,224 | ₩4,560 | 0.00% | 32.9만 |
|---|
| 2026.03.11 | ₩4,372 | ₩4,707 | ₩4,265 | ₩4,533 | +3.68% | 43.3만 |
|---|
| 2026.03.10 | ₩4,627 | ₩4,680 | ₩4,266 | ₩4,412 | -4.64% | 17.1만 |
|---|
| 2026.03.09 | ₩4,037 | ₩4,627 | ₩4,029 | ₩4,560 | +12.96% | 44.7만 |
|---|
| 2026.03.06 | ₩4,023 | ₩4,171 | ₩3,996 | ₩4,171 | +3.67% | 8만 |
|---|
| 2026.03.05 | ₩4,184 | ₩4,359 | ₩4,050 | ₩4,157 | -0.64% | 12.7만 |
|---|
| 2026.03.04 | ₩4,077 | ₩4,466 | ₩4,077 | ₩4,305 | +5.59% | 32.2만 |
|---|
| 2026.03.03 | ₩4,224 | ₩4,318 | ₩3,983 | ₩4,037 | -4.44% | 17.8만 |
|---|
| 2026.03.02 | ₩3,742 | ₩4,499 | ₩3,703 | ₩4,359 | +16.49% | 49.8만 |
|---|
| 2026.02.27 | ₩4,090 | ₩4,090 | ₩3,755 | ₩3,782 | -7.54% | 33.1만 |
|---|
| 2026.02.26 | ₩4,412 | ₩4,479 | ₩3,996 | ₩4,184 | -5.17% | 29.5만 |
|---|
| 2026.02.25 | ₩4,077 | ₩4,426 | ₩4,077 | ₩4,318 | +5.92% | 36.9만 |
|---|
| 2026.02.24 | ₩4,023 | ₩4,097 | ₩3,889 | ₩4,010 | -0.33% | 26.5만 |
|---|
| 2026.02.23 | ₩4,305 | ₩4,345 | ₩3,950 | ₩4,010 | -6.85% | 27.3만 |
|---|
| 2026.02.20 | ₩4,493 | ₩4,562 | ₩4,305 | ₩4,412 | -1.79% | 19.3만 |
|---|
| 2026.02.19 | ₩4,694 | ₩4,747 | ₩4,238 | ₩4,466 | -4.86% | 21.4만 |
|---|
| 2026.02.18 | ₩5,150 | ₩5,254 | ₩4,640 | ₩4,721 | -8.33% | 21.4만 |
|---|
| 2026.02.17 | ₩5,485 | ₩5,579 | ₩4,990 | ₩5,083 | -7.33% | 40.3만 |
|---|
| 2026.02.13 | ₩5,190 | ₩5,920 | ₩5,096 | ₩5,552 | +6.98% | 61.8만 |
|---|
| 2026.02.12 | ₩5,324 | ₩5,633 | ₩4,938 | ₩5,177 | -2.77% | 19.2만 |
|---|
| 2026.02.11 | ₩5,069 | ₩5,458 | ₩4,895 | ₩5,391 | +6.35% | 30.8만 |
|---|
| 2026.02.10 | ₩5,257 | ₩5,338 | ₩4,900 | ₩4,962 | -5.61% | 31.5만 |
|---|
| 2026.02.09 | ₩5,378 | ₩5,512 | ₩5,203 | ₩5,324 | -1.00% | 22.7만 |
|---|
| 2026.02.06 | ₩4,801 | ₩6,083 | ₩4,694 | ₩5,552 | +15.64% | 95.6만 |
|---|
| 2026.02.05 | ₩4,627 | ₩4,667 | ₩4,251 | ₩4,640 | +0.29% | 35.8만 |
|---|
| 2026.02.04 | ₩5,364 | ₩5,364 | ₩4,613 | ₩4,895 | -8.75% | 56.5만 |
|---|
| 2026.02.03 | ₩5,713 | ₩5,834 | ₩5,029 | ₩5,445 | -4.69% | 68.8만 |
|---|
| 2026.02.02 | ₩4,587 | ₩5,807 | ₩4,587 | ₩5,499 | +19.88% | 98.3만 |
|---|
| 2026.01.30 | ₩4,774 | ₩4,908 | ₩4,452 | ₩4,721 | -1.12% | 22.5만 |
|---|
| 2026.01.29 | ₩5,257 | ₩5,257 | ₩4,426 | ₩4,908 | -6.63% | 57.5만 |
|---|
| 2026.01.28 | ₩5,096 | ₩5,338 | ₩4,895 | ₩5,271 | +3.42% | 146.1만 |
|---|
| 2026.01.27 | ₩4,292 | ₩5,083 | ₩4,015 | ₩4,895 | +14.06% | 85.9만 |
|---|
| 2026.01.26 | ₩4,077 | ₩4,110 | ₩3,755 | ₩4,023 | -1.32% | 23.9만 |
|---|
| 2026.01.23 | ₩3,903 | ₩4,359 | ₩3,809 | ₩4,077 | +4.47% | 30.1만 |
|---|
| 2026.01.22 | ₩3,809 | ₩4,131 | ₩3,809 | ₩3,916 | +2.82% | 17.6만 |
|---|
| 2026.01.21 | ₩3,795 | ₩3,983 | ₩3,755 | ₩3,795 | 0.00% | 19.5만 |
|---|
| 2026.01.20 | ₩4,198 | ₩4,265 | ₩3,849 | ₩3,849 | -8.31% | 43.6만 |
|---|
| 2026.01.16 | ₩4,546 | ₩4,694 | ₩4,292 | ₩4,372 | -3.83% | 21.4만 |
|---|
| 2026.01.15 | ₩4,828 | ₩4,828 | ₩4,493 | ₩4,493 | -6.94% | 15.5만 |
|---|
| 2026.01.14 | ₩4,493 | ₩5,076 | ₩4,493 | ₩4,761 | +5.97% | 27.1만 |
|---|
| 2026.01.13 | ₩4,667 | ₩4,707 | ₩4,426 | ₩4,452 | -4.60% | 30.1만 |
|---|
| 2026.01.12 | ₩4,345 | ₩4,707 | ₩4,186 | ₩4,654 | +7.10% | 28만 |
|---|
| 2026.01.09 | ₩4,560 | ₩4,841 | ₩4,399 | ₩4,426 | -2.94% | 18.7만 |
|---|
| 2026.01.08 | ₩4,774 | ₩4,934 | ₩4,534 | ₩4,627 | -3.09% | 16.2만 |
|---|
| 2026.01.07 | ₩5,163 | ₩5,163 | ₩4,761 | ₩4,774 | -7.53% | 17만 |
|---|
| 2026.01.06 | ₩5,297 | ₩5,297 | ₩4,895 | ₩5,163 | -2.53% | 30.4만 |
|---|
| 2026.01.05 | ₩5,284 | ₩5,525 | ₩5,096 | ₩5,311 | +0.51% | 41.3만 |
|---|
| 2026.01.02 | ₩4,801 | ₩5,043 | ₩4,613 | ₩4,801 | 0.00% | 21.9만 |
|---|
| 2025.12.31 | ₩4,573 | ₩5,110 | ₩4,573 | ₩4,774 | +4.40% | 32.8만 |
|---|
| 2025.12.30 | ₩4,788 | ₩4,875 | ₩4,479 | ₩4,520 | -5.60% | 19.7만 |
|---|
| 2025.12.29 | ₩4,895 | ₩5,177 | ₩4,640 | ₩4,694 | -4.11% | 27.4만 |
|---|
| 2025.12.26 | ₩5,418 | ₩5,418 | ₩5,029 | ₩5,150 | -4.95% | 13.8만 |
|---|
| 2025.12.24 | ₩5,110 | ₩5,606 | ₩4,989 | ₩5,391 | +5.51% | 20.4만 |
|---|
| 2025.12.23 | ₩5,297 | ₩5,465 | ₩4,922 | ₩5,029 | -5.06% | 24.1만 |
|---|
| 2025.12.22 | ₩5,364 | ₩5,861 | ₩5,177 | ₩5,472 | +2.00% | 50.9만 |
|---|
| 2025.12.19 | ₩4,037 | ₩5,163 | ₩4,037 | ₩4,922 | +21.93% | 39.9만 |
|---|
| 2025.12.18 | ₩3,943 | ₩4,318 | ₩3,943 | ₩4,023 | +2.04% | 28만 |
|---|
| 2025.12.17 | ₩3,976 | ₩4,224 | ₩3,903 | ₩3,943 | -0.84% | 35.4만 |
|---|
| 2025.12.16 | ₩4,144 | ₩4,305 | ₩4,037 | ₩4,131 | -0.32% | 12.9만 |
|---|
| 2025.12.15 | ₩4,707 | ₩4,841 | ₩4,064 | ₩4,131 | -12.25% | 32.7만 |
|---|
| 2025.12.12 | ₩5,069 | ₩5,244 | ₩4,560 | ₩4,667 | -7.94% | 39.2만 |
|---|
| 2025.12.11 | ₩5,069 | ₩5,096 | ₩4,841 | ₩5,069 | 0.00% | 10.9만 |
|---|
| 2025.12.10 | ₩4,975 | ₩5,189 | ₩4,828 | ₩5,136 | +3.23% | 18.1만 |
|---|
| 2025.12.09 | ₩4,989 | ₩5,458 | ₩4,898 | ₩5,043 | +1.08% | 31.9만 |
|---|
| 2025.12.08 | ₩5,029 | ₩5,217 | ₩4,922 | ₩4,989 | -0.80% | 17.8만 |
|---|
| 2025.12.05 | ₩5,271 | ₩5,499 | ₩5,136 | ₩5,217 | -1.02% | 10.7만 |
|---|
| 2025.12.04 | ₩4,761 | ₩5,485 | ₩4,694 | ₩5,324 | +11.83% | 40.8만 |
|---|
| 2025.12.03 | ₩5,150 | ₩5,405 | ₩4,694 | ₩4,841 | -5.99% | 58.3만 |
|---|
| 2025.12.02 | ₩5,177 | ₩5,485 | ₩4,895 | ₩5,244 | +1.30% | 47만 |
|---|
| 2025.12.01 | ₩5,633 | ₩5,954 | ₩4,922 | ₩4,962 | -11.90% | 28만 |
|---|
| 2025.11.28 | ₩5,807 | ₩6,156 | ₩5,579 | ₩6,048 | +4.16% | 16.6만 |
|---|
| 2025.11.26 | ₩5,485 | ₩5,726 | ₩5,304 | ₩5,686 | +3.67% | 34.2만 |
|---|
| 2025.11.25 | ₩5,539 | ₩5,619 | ₩5,063 | ₩5,431 | -1.94% | 21.7만 |
|---|
| 2025.11.24 | ₩5,431 | ₩5,563 | ₩5,029 | ₩5,485 | +0.99% | 34.1만 |
|---|
| 2025.11.21 | ₩5,659 | ₩5,710 | ₩5,123 | ₩5,378 | -4.98% | 35.2만 |
|---|
| 2025.11.20 | ₩6,732 | ₩6,740 | ₩5,646 | ₩5,794 | -13.94% | 27.3만 |
|---|
| 2025.11.19 | ₩6,384 | ₩6,880 | ₩6,263 | ₩6,343 | -0.63% | 32만 |
|---|
| 2025.11.18 | ₩5,726 | ₩6,893 | ₩5,673 | ₩6,665 | +16.39% | 37.5만 |
|---|
| 2025.11.17 | ₩6,209 | ₩6,424 | ₩5,499 | ₩5,700 | -8.21% | 45.6만 |
|---|
| 2025.11.14 | ₩5,485 | ₩7,161 | ₩5,485 | ₩6,719 | +22.49% | 29.9만 |
|---|
| 2025.11.13 | ₩7,202 | ₩7,550 | ₩6,377 | ₩6,665 | -7.45% | 40.8만 |
|---|
| 2025.11.12 | ₩7,778 | ₩8,047 | ₩7,081 | ₩7,229 | -7.07% | 20.4만 |
|---|
| 2025.11.11 | ₩8,047 | ₩8,047 | ₩7,398 | ₩7,564 | -6.00% | 21.4만 |
|---|
| 2025.11.10 | ₩8,395 | ₩8,449 | ₩7,389 | ₩7,805 | -7.03% | 55.7만 |
|---|
| 2025.11.07 | ₩7,188 | ₩8,690 | ₩7,082 | ₩8,637 | +20.15% | 44.2만 |
|---|
| 2025.11.06 | ₩7,980 | ₩7,980 | ₩7,376 | ₩7,604 | -4.71% | 26.3만 |
|---|
| 2025.11.05 | ₩8,047 | ₩8,476 | ₩7,644 | ₩7,939 | -1.33% | 42.5만 |
|---|
| 2025.11.04 | ₩7,658 | ₩8,047 | ₩7,242 | ₩7,262 | -5.17% | 39.2만 |
|---|
| 2025.11.03 | ₩8,489 | ₩8,664 | ₩7,725 | ₩7,939 | -6.48% | 63.5만 |
|---|
| 2025.10.31 | ₩8,731 | ₩9,213 | ₩8,100 | ₩8,690 | -0.46% | 66.7만 |
|---|
| 2025.10.30 | ₩9,803 | ₩9,991 | ₩8,838 | ₩8,851 | -9.71% | 47만 |
|---|
| 2025.10.29 | ₩10,849 | ₩10,849 | ₩9,401 | ₩9,669 | -10.88% | 55.8만 |
|---|
| 2025.10.28 | ₩10,997 | ₩12,244 | ₩10,782 | ₩10,970 | -0.24% | 52.3만 |
|---|
| 2025.10.27 | ₩11,305 | ₩11,386 | ₩10,608 | ₩11,198 | -0.95% | 64.9만 |
|---|
| 2025.10.24 | ₩10,997 | ₩11,171 | ₩10,300 | ₩10,380 | -5.61% | 51.9만 |
|---|
| 2025.10.23 | ₩9,575 | ₩10,930 | ₩9,522 | ₩10,836 | +13.17% | 68.5만 |
|---|
| 2025.10.22 | ₩9,736 | ₩10,085 | ₩9,200 | ₩9,549 | -1.93% | 32.6만 |
|---|
| 2025.10.21 | ₩9,924 | ₩10,662 | ₩9,455 | ₩10,112 | +1.89% | 42.4만 |
|---|
| 2025.10.20 | ₩10,112 | ₩10,501 | ₩9,763 | ₩10,179 | +0.66% | 42.1만 |
|---|
| 2025.10.17 | ₩8,838 | ₩9,857 | ₩8,704 | ₩9,750 | +10.32% | 46.7만 |
|---|
| 2025.10.16 | ₩10,326 | ₩10,729 | ₩9,059 | ₩9,133 | -11.56% | 72만 |
|---|
| 2025.10.15 | ₩10,729 | ₩10,943 | ₩9,750 | ₩10,300 | -4.00% | 62.1만 |
|---|
| 2025.10.14 | ₩10,179 | ₩11,131 | ₩9,991 | ₩10,849 | +6.59% | 50.4만 |
|---|
| 2025.10.13 | ₩11,507 | ₩11,588 | ₩9,696 | ₩10,434 | -9.32% | 91.9만 |
|---|
| 2025.10.10 | ₩12,016 | ₩12,740 | ₩10,622 | ₩10,769 | -10.38% | 95.2만 |
|---|