시장 데이터를 불러오는 중
전체 종목
하이퍼파인 과거 주가
Hyperfine, Inc. - Class A Common Stock · HYPR · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hyperfine, Inc. - Class A Common Stock · HYPR · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,286 | ₩1,408 | ₩1,247 | ₩1,249 | -2.92% | 195.7만 |
| 2026.10.08 | ₩1,328 | ₩1,337 | ₩1,128 | ₩1,261 | -5.05% | 1105.9만 |
| 2026.10.07 | ₩1,135 | ₩1,186 | ₩1,128 | ₩1,139 | +0.35% | 47.8만 |
| 2026.10.06 | ₩1,206 | ₩1,266 | ₩1,153 | ₩1,167 | -3.23% | 89만 |
| 2026.10.05 | ₩1,215 | ₩1,261 | ₩1,144 | ₩1,184 | -2.54% | 89.8만 |
| 2026.10.02 | ₩1,184 | ₩1,223 | ₩1,105 | ₩1,199 | +1.25% | 140.4만 |
| 2026.10.01 | ₩1,100 | ₩1,220 | ₩1,063 | ₩1,169 | +6.34% | 103.3만 |
| 2026.09.30 | ₩1,080 | ₩1,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,084 |
| +0.37% |
| 42.9만 |
| 2026.09.29 | ₩1,136 | ₩1,140 | ₩1,076 | ₩1,080 | -4.96% | 47만 |
|---|
| 2026.09.28 | ₩1,086 | ₩1,180 | ₩1,073 | ₩1,121 | +3.21% | 61.3만 |
|---|
| 2026.09.25 | ₩1,073 | ₩1,100 | ₩1,073 | ₩1,090 | +1.63% | 24.7만 |
|---|
| 2026.09.24 | ₩1,059 | ₩1,078 | ₩1,033 | ₩1,068 | +0.76% | 18.5만 |
|---|
| 2026.09.23 | ₩1,100 | ₩1,100 | ₩1,049 | ₩1,059 | -3.66% | 61.1만 |
|---|
| 2026.09.22 | ₩1,058 | ₩1,108 | ₩1,019 | ₩1,080 | +2.03% | 76만 |
|---|
| 2026.09.21 | ₩1,053 | ₩1,058 | ₩1,011 | ₩1,047 | -0.51% | 61.9만 |
|---|
| 2026.09.18 | ₩1,050 | ₩1,070 | ₩1,021 | ₩1,053 | +0.26% | 54.8만 |
|---|
| 2026.09.17 | ₩1,076 | ₩1,076 | ₩1,033 | ₩1,037 | -3.62% | 30만 |
|---|
| 2026.09.16 | ₩1,053 | ₩1,074 | ₩1,037 | ₩1,038 | -1.40% | 32.8만 |
|---|
| 2026.09.15 | ₩1,093 | ₩1,094 | ₩1,059 | ₩1,074 | -1.72% | 28.4만 |
|---|
| 2026.09.14 | ₩1,063 | ₩1,092 | ₩1,039 | ₩1,078 | +1.39% | 42.9만 |
|---|
| 2026.09.11 | ₩1,088 | ₩1,088 | ₩1,047 | ₩1,059 | -2.59% | 18.9만 |
|---|
| 2026.09.10 | ₩1,061 | ₩1,105 | ₩1,046 | ₩1,054 | -0.63% | 24.9만 |
|---|
| 2026.09.09 | ₩1,086 | ₩1,108 | ₩1,054 | ₩1,061 | -2.35% | 49.8만 |
|---|
| 2026.09.08 | ₩1,113 | ₩1,125 | ₩1,086 | ₩1,102 | -0.96% | 25.9만 |
|---|
| 2026.09.04 | ₩1,100 | ₩1,117 | ₩1,073 | ₩1,090 | -0.85% | 52.5만 |
|---|
| 2026.09.03 | ₩1,113 | ₩1,132 | ₩1,077 | ₩1,123 | +0.84% | 60.6만 |
|---|
| 2026.09.02 | ₩1,105 | ₩1,113 | ₩1,062 | ₩1,081 | -2.18% | 52만 |
|---|
| 2026.09.01 | ₩1,106 | ₩1,113 | ₩1,082 | ₩1,088 | -1.70% | 24.2만 |
|---|
| 2026.08.31 | ₩1,114 | ₩1,129 | ₩1,090 | ₩1,105 | -0.84% | 31.2만 |
|---|
| 2026.08.28 | ₩1,143 | ₩1,149 | ₩1,114 | ₩1,117 | -2.23% | 32.6만 |
|---|
| 2026.08.27 | ₩1,180 | ₩1,187 | ₩1,118 | ₩1,133 | -3.98% | 55만 |
|---|
| 2026.08.26 | ₩1,191 | ₩1,191 | ₩1,114 | ₩1,164 | -2.25% | 57.1만 |
|---|
| 2026.08.25 | ₩1,153 | ₩1,180 | ₩1,140 | ₩1,167 | +1.16% | 45.7만 |
|---|
| 2026.08.24 | ₩1,222 | ₩1,222 | ₩1,140 | ₩1,148 | -6.04% | 63.4만 |
|---|
| 2026.08.21 | ₩1,234 | ₩1,234 | ₩1,180 | ₩1,210 | -1.96% | 53.2만 |
|---|
| 2026.08.20 | ₩1,202 | ₩1,243 | ₩1,184 | ₩1,212 | +0.89% | 74.2만 |
|---|
| 2026.08.19 | ₩1,211 | ₩1,247 | ₩1,183 | ₩1,210 | -0.11% | 47.8만 |
|---|
| 2026.08.18 | ₩1,202 | ₩1,220 | ₩1,160 | ₩1,202 | 0.00% | 57.8만 |
|---|
| 2026.08.17 | ₩1,220 | ₩1,246 | ₩1,184 | ₩1,202 | -1.54% | 83.7만 |
|---|
| 2026.08.14 | ₩1,214 | ₩1,227 | ₩1,180 | ₩1,198 | -1.33% | 58.3만 |
|---|
| 2026.08.13 | ₩1,212 | ₩1,234 | ₩1,184 | ₩1,198 | -1.22% | 39.6만 |
|---|
| 2026.08.12 | ₩1,294 | ₩1,294 | ₩1,180 | ₩1,208 | -6.63% | 92.9만 |
|---|
| 2026.08.11 | ₩1,274 | ₩1,328 | ₩1,238 | ₩1,296 | +1.68% | 48만 |
|---|
| 2026.08.10 | ₩1,263 | ₩1,381 | ₩1,263 | ₩1,274 | +0.85% | 46.7만 |
|---|
| 2026.08.07 | ₩1,301 | ₩1,395 | ₩1,253 | ₩1,281 | -1.55% | 90.5만 |
|---|
| 2026.08.06 | ₩1,317 | ₩1,368 | ₩1,301 | ₩1,317 | 0.00% | 38.5만 |
|---|
| 2026.08.05 | ₩1,368 | ₩1,388 | ₩1,287 | ₩1,314 | -3.92% | 67.2만 |
|---|
| 2026.08.04 | ₩1,301 | ₩1,408 | ₩1,297 | ₩1,368 | +5.15% | 57.6만 |
|---|
| 2026.08.03 | ₩1,261 | ₩1,368 | ₩1,255 | ₩1,316 | +4.36% | 40.4만 |
|---|
| 2026.07.31 | ₩1,251 | ₩1,287 | ₩1,234 | ₩1,255 | +0.32% | 38.4만 |
|---|
| 2026.07.30 | ₩1,210 | ₩1,324 | ₩1,208 | ₩1,245 | +2.88% | 54.3만 |
|---|
| 2026.07.29 | ₩1,247 | ₩1,271 | ₩1,180 | ₩1,195 | -4.19% | 72.1만 |
|---|
| 2026.07.28 | ₩1,301 | ₩1,312 | ₩1,224 | ₩1,228 | -5.57% | 65.7만 |
|---|
| 2026.07.27 | ₩1,285 | ₩1,355 | ₩1,267 | ₩1,289 | +0.31% | 52.3만 |
|---|
| 2026.07.24 | ₩1,266 | ₩1,355 | ₩1,261 | ₩1,279 | +1.06% | 31.2만 |
|---|
| 2026.07.23 | ₩1,314 | ₩1,322 | ₩1,258 | ₩1,279 | -2.65% | 52.5만 |
|---|
| 2026.07.22 | ₩1,341 | ₩1,341 | ₩1,274 | ₩1,313 | -2.10% | 72.7만 |
|---|
| 2026.07.21 | ₩1,314 | ₩1,368 | ₩1,274 | ₩1,329 | +1.12% | 53.3만 |
|---|
| 2026.07.20 | ₩1,265 | ₩1,326 | ₩1,231 | ₩1,313 | +3.82% | 96.4만 |
|---|
| 2026.07.17 | ₩1,314 | ₩1,314 | ₩1,220 | ₩1,249 | -5.00% | 123만 |
|---|
| 2026.07.16 | ₩1,368 | ₩1,383 | ₩1,257 | ₩1,317 | -3.73% | 245.9만 |
|---|
| 2026.07.15 | ₩1,408 | ₩1,428 | ₩1,355 | ₩1,368 | -2.86% | 60.2만 |
|---|
| 2026.07.14 | ₩1,435 | ₩1,448 | ₩1,388 | ₩1,395 | -2.80% | 42.8만 |
|---|
| 2026.07.13 | ₩1,462 | ₩1,463 | ₩1,381 | ₩1,408 | -3.67% | 105.4만 |
|---|
| 2026.07.10 | ₩1,502 | ₩1,509 | ₩1,422 | ₩1,462 | -2.68% | 94.3만 |
|---|
| 2026.07.09 | ₩1,489 | ₩1,542 | ₩1,462 | ₩1,509 | +1.35% | 113.3만 |
|---|
| 2026.07.08 | ₩1,623 | ₩1,656 | ₩1,448 | ₩1,495 | -7.85% | 240.6만 |
|---|
| 2026.07.07 | ₩1,690 | ₩1,690 | ₩1,597 | ₩1,636 | -3.17% | 88.9만 |
|---|
| 2026.07.06 | ₩1,770 | ₩1,777 | ₩1,676 | ₩1,703 | -3.79% | 102.7만 |
|---|
| 2026.07.02 | ₩1,837 | ₩1,837 | ₩1,717 | ₩1,743 | -5.11% | 70만 |
|---|
| 2026.07.01 | ₩1,824 | ₩1,918 | ₩1,784 | ₩1,797 | -1.47% | 91.1만 |
|---|
| 2026.06.30 | ₩1,864 | ₩1,918 | ₩1,743 | ₩1,810 | -2.88% | 164.1만 |
|---|
| 2026.06.29 | ₩1,998 | ₩1,998 | ₩1,777 | ₩1,931 | -3.36% | 148.9만 |
|---|
| 2026.06.26 | ₩2,213 | ₩2,213 | ₩1,945 | ₩1,971 | -10.91% | 1091.9만 |
|---|
| 2026.06.25 | ₩1,958 | ₩2,273 | ₩1,938 | ₩2,266 | +15.75% | 386.7만 |
|---|
| 2026.06.24 | ₩1,971 | ₩1,985 | ₩1,891 | ₩1,958 | -0.68% | 55.9만 |
|---|
| 2026.06.23 | ₩1,918 | ₩2,018 | ₩1,891 | ₩1,971 | +2.80% | 61.1만 |
|---|
| 2026.06.22 | ₩2,213 | ₩2,253 | ₩1,998 | ₩1,998 | -9.70% | 172.3만 |
|---|
| 2026.06.18 | ₩1,931 | ₩2,206 | ₩1,898 | ₩2,146 | +11.11% | 403.1만 |
|---|
| 2026.06.17 | ₩1,864 | ₩1,978 | ₩1,864 | ₩1,864 | 0.00% | 41.4만 |
|---|
| 2026.06.16 | ₩1,864 | ₩1,924 | ₩1,851 | ₩1,851 | -0.72% | 48만 |
|---|
| 2026.06.15 | ₩1,864 | ₩1,918 | ₩1,824 | ₩1,851 | -0.72% | 36만 |
|---|
| 2026.06.12 | ₩1,904 | ₩1,965 | ₩1,824 | ₩1,824 | -4.23% | 46.4만 |
|---|
| 2026.06.11 | ₩1,891 | ₩1,958 | ₩1,851 | ₩1,904 | +0.71% | 31.1만 |
|---|
| 2026.06.10 | ₩1,878 | ₩1,978 | ₩1,878 | ₩1,878 | 0.00% | 44.3만 |
|---|
| 2026.06.09 | ₩1,878 | ₩1,945 | ₩1,851 | ₩1,904 | +1.43% | 53.3만 |
|---|
| 2026.06.08 | ₩1,851 | ₩1,958 | ₩1,851 | ₩1,891 | +2.17% | 41.3만 |
|---|
| 2026.06.05 | ₩1,985 | ₩2,012 | ₩1,844 | ₩1,851 | -6.76% | 42.5만 |
|---|
| 2026.06.04 | ₩1,971 | ₩2,092 | ₩1,971 | ₩2,012 | +2.04% | 61.4만 |
|---|
| 2026.06.03 | ₩1,998 | ₩2,038 | ₩1,958 | ₩1,998 | 0.00% | 47.5만 |
|---|
| 2026.06.02 | ₩2,038 | ₩2,092 | ₩1,998 | ₩2,012 | -1.32% | 57.6만 |
|---|
| 2026.06.01 | ₩2,106 | ₩2,119 | ₩2,038 | ₩2,038 | -3.18% | 30.5만 |
|---|
| 2026.05.29 | ₩2,146 | ₩2,146 | ₩2,052 | ₩2,092 | -2.50% | 71.1만 |
|---|
| 2026.05.28 | ₩2,119 | ₩2,171 | ₩2,071 | ₩2,146 | +1.27% | 42.5만 |
|---|
| 2026.05.27 | ₩2,226 | ₩2,280 | ₩2,119 | ₩2,132 | -4.22% | 73.5만 |
|---|
| 2026.05.26 | ₩2,132 | ₩2,307 | ₩2,126 | ₩2,226 | +4.40% | 152.6만 |
|---|
| 2026.05.22 | ₩2,025 | ₩2,064 | ₩1,971 | ₩1,998 | -1.32% | 43.1만 |
|---|
| 2026.05.21 | ₩1,985 | ₩2,038 | ₩1,945 | ₩2,012 | +1.35% | 32.1만 |
|---|
| 2026.05.20 | ₩1,931 | ₩1,998 | ₩1,904 | ₩1,985 | +2.78% | 17.6만 |
|---|
| 2026.05.19 | ₩1,918 | ₩1,931 | ₩1,837 | ₩1,891 | -1.40% | 38.7만 |
|---|
| 2026.05.18 | ₩2,052 | ₩2,052 | ₩1,931 | ₩1,945 | -5.23% | 51.2만 |
|---|
| 2026.05.15 | ₩2,146 | ₩2,166 | ₩2,052 | ₩2,079 | -3.13% | 45.2만 |
|---|
| 2026.05.14 | ₩2,092 | ₩2,186 | ₩2,079 | ₩2,146 | +2.56% | 86.8만 |
|---|
| 2026.05.13 | ₩2,293 | ₩2,347 | ₩2,106 | ₩2,132 | -7.02% | 94.1만 |
|---|
| 2026.05.12 | ₩2,347 | ₩2,414 | ₩2,220 | ₩2,320 | -1.14% | 82만 |
|---|
| 2026.05.11 | ₩2,293 | ₩2,434 | ₩2,287 | ₩2,347 | +2.34% | 49.7만 |
|---|
| 2026.05.08 | ₩2,266 | ₩2,347 | ₩2,246 | ₩2,266 | 0.00% | 35.4만 |
|---|
| 2026.05.07 | ₩2,347 | ₩2,401 | ₩2,240 | ₩2,253 | -4.00% | 46.8만 |
|---|
| 2026.05.06 | ₩2,307 | ₩2,401 | ₩2,240 | ₩2,320 | +0.58% | 37.4만 |
|---|
| 2026.05.05 | ₩2,441 | ₩2,474 | ₩2,226 | ₩2,293 | -6.04% | 84.8만 |
|---|
| 2026.05.04 | ₩2,320 | ₩2,575 | ₩2,309 | ₩2,427 | +4.62% | 102.9만 |
|---|
| 2026.05.01 | ₩2,240 | ₩2,595 | ₩2,221 | ₩2,508 | +11.98% | 214.9만 |
|---|
| 2026.04.30 | ₩1,971 | ₩2,233 | ₩1,924 | ₩2,226 | +12.93% | 114.5만 |
|---|
| 2026.04.29 | ₩1,797 | ₩2,159 | ₩1,784 | ₩1,931 | +7.46% | 296.6만 |
|---|
| 2026.04.28 | ₩1,743 | ₩1,784 | ₩1,717 | ₩1,743 | 0.00% | 42.2만 |
|---|
| 2026.04.27 | ₩1,730 | ₩1,757 | ₩1,723 | ₩1,743 | +0.78% | 23.3만 |
|---|
| 2026.04.24 | ₩1,730 | ₩1,770 | ₩1,703 | ₩1,730 | 0.00% | 22.2만 |
|---|
| 2026.04.23 | ₩1,743 | ₩1,777 | ₩1,690 | ₩1,717 | -1.54% | 35.7만 |
|---|
| 2026.04.22 | ₩1,743 | ₩1,777 | ₩1,717 | ₩1,743 | 0.00% | 28.2만 |
|---|
| 2026.04.21 | ₩1,730 | ₩1,757 | ₩1,710 | ₩1,717 | -0.78% | 21만 |
|---|
| 2026.04.20 | ₩1,717 | ₩1,797 | ₩1,717 | ₩1,730 | +0.78% | 21.4만 |
|---|
| 2026.04.17 | ₩1,810 | ₩1,864 | ₩1,721 | ₩1,757 | -2.96% | 120.8만 |
|---|
| 2026.04.16 | ₩1,717 | ₩1,878 | ₩1,717 | ₩1,784 | +3.91% | 123.5만 |
|---|
| 2026.04.15 | ₩1,676 | ₩1,757 | ₩1,656 | ₩1,730 | +3.20% | 48.9만 |
|---|
| 2026.04.14 | ₩1,663 | ₩1,717 | ₩1,636 | ₩1,676 | +0.81% | 39.9만 |
|---|
| 2026.04.13 | ₩1,636 | ₩1,663 | ₩1,582 | ₩1,663 | +1.64% | 33.9만 |
|---|
| 2026.04.10 | ₩1,650 | ₩1,670 | ₩1,582 | ₩1,623 | -1.63% | 38.3만 |
|---|
| 2026.04.09 | ₩1,502 | ₩1,650 | ₩1,502 | ₩1,623 | +8.04% | 42.9만 |
|---|
| 2026.04.08 | ₩1,542 | ₩1,542 | ₩1,502 | ₩1,502 | -2.61% | 18.5만 |
|---|
| 2026.04.07 | ₩1,489 | ₩1,515 | ₩1,475 | ₩1,489 | 0.00% | 10.8만 |
|---|
| 2026.04.06 | ₩1,515 | ₩1,556 | ₩1,515 | ₩1,529 | +0.88% | 22.9만 |
|---|
| 2026.04.02 | ₩1,435 | ₩1,515 | ₩1,408 | ₩1,515 | +5.61% | 22.1만 |
|---|
| 2026.04.01 | ₩1,475 | ₩1,529 | ₩1,455 | ₩1,462 | -0.91% | 18.4만 |
|---|
| 2026.03.31 | ₩1,408 | ₩1,470 | ₩1,408 | ₩1,448 | +2.86% | 20.6만 |
|---|
| 2026.03.30 | ₩1,489 | ₩1,529 | ₩1,381 | ₩1,381 | -7.21% | 45.1만 |
|---|
| 2026.03.27 | ₩1,489 | ₩1,515 | ₩1,448 | ₩1,489 | 0.00% | 66.9만 |
|---|
| 2026.03.26 | ₩1,542 | ₩1,569 | ₩1,475 | ₩1,502 | -2.61% | 37.5만 |
|---|
| 2026.03.25 | ₩1,569 | ₩1,623 | ₩1,569 | ₩1,569 | 0.00% | 35.4만 |
|---|
| 2026.03.24 | ₩1,609 | ₩1,650 | ₩1,522 | ₩1,542 | -4.17% | 50.3만 |
|---|
| 2026.03.23 | ₩1,703 | ₩1,710 | ₩1,569 | ₩1,623 | -4.72% | 66.7만 |
|---|
| 2026.03.20 | ₩1,636 | ₩1,690 | ₩1,556 | ₩1,663 | +1.64% | 102.6만 |
|---|
| 2026.03.19 | ₩1,717 | ₩1,864 | ₩1,609 | ₩1,623 | -5.47% | 106.6만 |
|---|
| 2026.03.18 | ₩1,757 | ₩1,770 | ₩1,636 | ₩1,703 | -3.05% | 132만 |
|---|
| 2026.03.17 | ₩1,609 | ₩1,764 | ₩1,589 | ₩1,743 | +8.33% | 86만 |
|---|
| 2026.03.16 | ₩1,542 | ₩1,676 | ₩1,495 | ₩1,596 | +3.48% | 66.8만 |
|---|
| 2026.03.13 | ₩1,582 | ₩1,609 | ₩1,522 | ₩1,529 | -3.39% | 72.1만 |
|---|
| 2026.03.12 | ₩1,556 | ₩1,650 | ₩1,515 | ₩1,569 | +0.86% | 38.5만 |
|---|
| 2026.03.11 | ₩1,569 | ₩1,616 | ₩1,537 | ₩1,582 | +0.85% | 29.1만 |
|---|
| 2026.03.10 | ₩1,582 | ₩1,636 | ₩1,542 | ₩1,556 | -1.69% | 30.7만 |
|---|
| 2026.03.09 | ₩1,422 | ₩1,576 | ₩1,395 | ₩1,556 | +9.43% | 246.8만 |
|---|
| 2026.03.06 | ₩1,448 | ₩1,491 | ₩1,408 | ₩1,435 | -0.93% | 30.5만 |
|---|
| 2026.03.05 | ₩1,448 | ₩1,502 | ₩1,448 | ₩1,462 | +0.93% | 6.1만 |
|---|
| 2026.03.04 | ₩1,422 | ₩1,509 | ₩1,422 | ₩1,475 | +3.77% | 10.8만 |
|---|
| 2026.03.03 | ₩1,381 | ₩1,462 | ₩1,368 | ₩1,422 | +2.91% | 53.3만 |
|---|
| 2026.03.02 | ₩1,435 | ₩1,462 | ₩1,361 | ₩1,422 | -0.93% | 52.9만 |
|---|
| 2026.02.27 | ₩1,489 | ₩1,499 | ₩1,408 | ₩1,435 | -3.60% | 40만 |
|---|
| 2026.02.26 | ₩1,542 | ₩1,576 | ₩1,495 | ₩1,515 | -1.74% | 37만 |
|---|
| 2026.02.25 | ₩1,489 | ₩1,582 | ₩1,448 | ₩1,542 | +3.60% | 36.2만 |
|---|
| 2026.02.24 | ₩1,475 | ₩1,502 | ₩1,422 | ₩1,475 | 0.00% | 30.8만 |
|---|
| 2026.02.23 | ₩1,502 | ₩1,529 | ₩1,448 | ₩1,475 | -1.79% | 21.9만 |
|---|
| 2026.02.20 | ₩1,515 | ₩1,562 | ₩1,495 | ₩1,542 | +1.77% | 19.7만 |
|---|
| 2026.02.19 | ₩1,515 | ₩1,596 | ₩1,502 | ₩1,556 | +2.65% | 20.9만 |
|---|
| 2026.02.18 | ₩1,475 | ₩1,542 | ₩1,462 | ₩1,529 | +3.64% | 17.7만 |
|---|
| 2026.02.17 | ₩1,502 | ₩1,513 | ₩1,448 | ₩1,475 | -1.79% | 15.4만 |
|---|
| 2026.02.13 | ₩1,489 | ₩1,536 | ₩1,462 | ₩1,489 | 0.00% | 36만 |
|---|
| 2026.02.12 | ₩1,475 | ₩1,495 | ₩1,448 | ₩1,462 | -0.91% | 30.7만 |
|---|
| 2026.02.11 | ₩1,475 | ₩1,529 | ₩1,422 | ₩1,475 | 0.00% | 44.6만 |
|---|
| 2026.02.10 | ₩1,542 | ₩1,569 | ₩1,462 | ₩1,462 | -5.22% | 20.4만 |
|---|
| 2026.02.09 | ₩1,489 | ₩1,582 | ₩1,462 | ₩1,529 | +2.70% | 27.7만 |
|---|
| 2026.02.06 | ₩1,422 | ₩1,529 | ₩1,422 | ₩1,475 | +3.77% | 24.1만 |
|---|
| 2026.02.05 | ₩1,462 | ₩1,482 | ₩1,388 | ₩1,395 | -4.59% | 33만 |
|---|
| 2026.02.04 | ₩1,502 | ₩1,515 | ₩1,422 | ₩1,502 | 0.00% | 30.1만 |
|---|
| 2026.02.03 | ₩1,569 | ₩1,569 | ₩1,435 | ₩1,515 | -3.42% | 42만 |
|---|
| 2026.02.02 | ₩1,502 | ₩1,582 | ₩1,495 | ₩1,556 | +3.57% | 29.2만 |
|---|
| 2026.01.30 | ₩1,596 | ₩1,623 | ₩1,489 | ₩1,502 | -5.88% | 29.7만 |
|---|
| 2026.01.29 | ₩1,663 | ₩1,676 | ₩1,542 | ₩1,596 | -4.03% | 40만 |
|---|
| 2026.01.28 | ₩1,770 | ₩1,797 | ₩1,623 | ₩1,650 | -6.82% | 52.2만 |
|---|
| 2026.01.27 | ₩1,623 | ₩1,837 | ₩1,596 | ₩1,757 | +8.26% | 145.5만 |
|---|
| 2026.01.26 | ₩1,636 | ₩1,647 | ₩1,556 | ₩1,596 | -2.46% | 49.5만 |
|---|
| 2026.01.23 | ₩1,676 | ₩1,683 | ₩1,616 | ₩1,663 | -0.80% | 53.8만 |
|---|
| 2026.01.22 | ₩1,717 | ₩1,757 | ₩1,670 | ₩1,676 | -2.34% | 56.8만 |
|---|
| 2026.01.21 | ₩1,650 | ₩1,717 | ₩1,582 | ₩1,717 | +4.07% | 69만 |
|---|
| 2026.01.20 | ₩1,596 | ₩1,703 | ₩1,529 | ₩1,609 | +0.84% | 60.9만 |
|---|
| 2026.01.16 | ₩1,663 | ₩1,703 | ₩1,596 | ₩1,609 | -3.23% | 43.7만 |
|---|
| 2026.01.15 | ₩1,676 | ₩1,750 | ₩1,609 | ₩1,636 | -2.40% | 75.4만 |
|---|
| 2026.01.14 | ₩1,542 | ₩1,676 | ₩1,475 | ₩1,663 | +7.83% | 145.4만 |
|---|
| 2026.01.13 | ₩1,368 | ₩1,596 | ₩1,368 | ₩1,529 | +11.76% | 102.3만 |
|---|
| 2026.01.12 | ₩1,368 | ₩1,404 | ₩1,325 | ₩1,368 | 0.00% | 31.7만 |
|---|
| 2026.01.09 | ₩1,341 | ₩1,368 | ₩1,322 | ₩1,355 | +1.00% | 18.9만 |
|---|
| 2026.01.08 | ₩1,287 | ₩1,355 | ₩1,274 | ₩1,329 | +3.23% | 14.2만 |
|---|
| 2026.01.07 | ₩1,381 | ₩1,381 | ₩1,304 | ₩1,341 | -2.91% | 21만 |
|---|
| 2026.01.06 | ₩1,355 | ₩1,408 | ₩1,302 | ₩1,368 | +0.99% | 24.5만 |
|---|
| 2026.01.05 | ₩1,314 | ₩1,375 | ₩1,274 | ₩1,328 | +1.02% | 37.8만 |
|---|
| 2026.01.02 | ₩1,317 | ₩1,340 | ₩1,278 | ₩1,300 | -1.32% | 20만 |
|---|
| 2025.12.31 | ₩1,234 | ₩1,328 | ₩1,165 | ₩1,313 | +6.41% | 117.6만 |
|---|
| 2025.12.30 | ₩1,274 | ₩1,301 | ₩1,207 | ₩1,215 | -4.63% | 92.8만 |
|---|
| 2025.12.29 | ₩1,328 | ₩1,395 | ₩1,290 | ₩1,302 | -1.92% | 45.7만 |
|---|
| 2025.12.26 | ₩1,435 | ₩1,469 | ₩1,395 | ₩1,422 | -0.93% | 34.5만 |
|---|
| 2025.12.24 | ₩1,422 | ₩1,448 | ₩1,408 | ₩1,435 | +0.94% | 18.1만 |
|---|
| 2025.12.23 | ₩1,422 | ₩1,462 | ₩1,408 | ₩1,448 | +1.89% | 39.2만 |
|---|
| 2025.12.22 | ₩1,475 | ₩1,536 | ₩1,381 | ₩1,448 | -1.82% | 80.4만 |
|---|
| 2025.12.19 | ₩1,368 | ₩1,582 | ₩1,368 | ₩1,475 | +7.84% | 154.3만 |
|---|
| 2025.12.18 | ₩1,287 | ₩1,475 | ₩1,287 | ₩1,381 | +7.29% | 78.4만 |
|---|
| 2025.12.17 | ₩1,281 | ₩1,340 | ₩1,274 | ₩1,278 | -0.21% | 26만 |
|---|
| 2025.12.16 | ₩1,220 | ₩1,328 | ₩1,220 | ₩1,270 | +4.07% | 76.3만 |
|---|
| 2025.12.15 | ₩1,381 | ₩1,448 | ₩1,241 | ₩1,245 | -9.90% | 323.3만 |
|---|
| 2025.12.12 | ₩1,341 | ₩1,368 | ₩1,301 | ₩1,336 | -0.40% | 33.1만 |
|---|
| 2025.12.11 | ₩1,381 | ₩1,395 | ₩1,321 | ₩1,341 | -2.91% | 38.4만 |
|---|
| 2025.12.10 | ₩1,368 | ₩1,408 | ₩1,355 | ₩1,395 | +1.96% | 62.4만 |
|---|
| 2025.12.09 | ₩1,381 | ₩1,435 | ₩1,355 | ₩1,408 | +1.94% | 54.3만 |
|---|
| 2025.12.08 | ₩1,448 | ₩1,462 | ₩1,381 | ₩1,381 | -4.63% | 31.6만 |
|---|
| 2025.12.05 | ₩1,355 | ₩1,475 | ₩1,322 | ₩1,448 | +6.93% | 114.7만 |
|---|
| 2025.12.04 | ₩1,261 | ₩1,368 | ₩1,251 | ₩1,329 | +5.43% | 82.8만 |
|---|
| 2025.12.03 | ₩1,224 | ₩1,290 | ₩1,140 | ₩1,261 | +2.96% | 106만 |
|---|
| 2025.12.02 | ₩1,301 | ₩1,368 | ₩1,207 | ₩1,207 | -7.22% | 107.4만 |
|---|
| 2025.12.01 | ₩1,408 | ₩1,422 | ₩1,301 | ₩1,301 | -7.62% | 60.7만 |
|---|
| 2025.11.28 | ₩1,395 | ₩1,448 | ₩1,395 | ₩1,435 | +2.88% | 8.1만 |
|---|
| 2025.11.26 | ₩1,448 | ₩1,448 | ₩1,341 | ₩1,395 | -3.70% | 76.5만 |
|---|
| 2025.11.25 | ₩1,489 | ₩1,515 | ₩1,401 | ₩1,448 | -2.70% | 51.8만 |
|---|
| 2025.11.24 | ₩1,422 | ₩1,578 | ₩1,395 | ₩1,489 | +4.72% | 50.6만 |
|---|
| 2025.11.21 | ₩1,368 | ₩1,435 | ₩1,341 | ₩1,408 | +2.94% | 27.9만 |
|---|
| 2025.11.20 | ₩1,462 | ₩1,489 | ₩1,368 | ₩1,375 | -5.96% | 26.7만 |
|---|
| 2025.11.19 | ₩1,448 | ₩1,515 | ₩1,381 | ₩1,435 | -0.93% | 63.9만 |
|---|
| 2025.11.18 | ₩1,462 | ₩1,511 | ₩1,408 | ₩1,435 | -1.83% | 26.2만 |
|---|
| 2025.11.17 | ₩1,569 | ₩1,591 | ₩1,462 | ₩1,502 | -4.27% | 49.1만 |
|---|
| 2025.11.14 | ₩1,368 | ₩1,609 | ₩1,341 | ₩1,542 | +12.75% | 119.4만 |
|---|
| 2025.11.13 | ₩1,475 | ₩1,515 | ₩1,381 | ₩1,408 | -4.55% | 65.6만 |
|---|
| 2025.11.12 | ₩1,502 | ₩1,582 | ₩1,462 | ₩1,475 | -1.79% | 55.4만 |
|---|
| 2025.11.11 | ₩1,381 | ₩1,542 | ₩1,361 | ₩1,475 | +6.80% | 67.8만 |
|---|
| 2025.11.10 | ₩1,475 | ₩1,515 | ₩1,368 | ₩1,381 | -6.36% | 55.6만 |
|---|
| 2025.11.07 | ₩1,395 | ₩1,462 | ₩1,355 | ₩1,435 | +2.88% | 36.4만 |
|---|
| 2025.11.06 | ₩1,529 | ₩1,536 | ₩1,395 | ₩1,408 | -7.89% | 31.2만 |
|---|
| 2025.11.05 | ₩1,395 | ₩1,542 | ₩1,395 | ₩1,515 | +8.65% | 48.9만 |
|---|
| 2025.11.04 | ₩1,448 | ₩1,489 | ₩1,381 | ₩1,395 | -3.70% | 59.7만 |
|---|
| 2025.11.03 | ₩1,529 | ₩1,542 | ₩1,475 | ₩1,515 | -0.88% | 28.8만 |
|---|
| 2025.10.31 | ₩1,502 | ₩1,556 | ₩1,435 | ₩1,502 | 0.00% | 52.2만 |
|---|
| 2025.10.30 | ₩1,569 | ₩1,596 | ₩1,475 | ₩1,489 | -5.13% | 80.6만 |
|---|
| 2025.10.29 | ₩1,623 | ₩1,676 | ₩1,542 | ₩1,556 | -4.13% | 109.5만 |
|---|
| 2025.10.28 | ₩1,690 | ₩1,690 | ₩1,629 | ₩1,650 | -2.38% | 44만 |
|---|
| 2025.10.27 | ₩1,717 | ₩1,743 | ₩1,676 | ₩1,676 | -2.34% | 41.4만 |
|---|
| 2025.10.24 | ₩1,717 | ₩1,770 | ₩1,683 | ₩1,717 | 0.00% | 47.3만 |
|---|
| 2025.10.23 | ₩1,676 | ₩1,723 | ₩1,656 | ₩1,676 | 0.00% | 46.5만 |
|---|
| 2025.10.22 | ₩1,730 | ₩1,743 | ₩1,609 | ₩1,650 | -4.65% | 152.9만 |
|---|
| 2025.10.21 | ₩1,770 | ₩1,770 | ₩1,663 | ₩1,717 | -3.03% | 92.2만 |
|---|
| 2025.10.20 | ₩1,777 | ₩1,810 | ₩1,703 | ₩1,743 | -1.89% | 121.8만 |
|---|
| 2025.10.17 | ₩1,904 | ₩1,931 | ₩1,730 | ₩1,743 | -8.45% | 114.6만 |
|---|
| 2025.10.16 | ₩1,878 | ₩2,065 | ₩1,650 | ₩1,904 | +1.43% | 838.3만 |
|---|
| 2025.10.15 | ₩2,883 | ₩2,977 | ₩2,682 | ₩2,950 | +2.33% | 110.7만 |
|---|
| 2025.10.14 | ₩2,669 | ₩2,883 | ₩2,508 | ₩2,749 | +3.02% | 69.9만 |
|---|
| 2025.10.13 | ₩2,521 | ₩2,816 | ₩2,521 | ₩2,696 | +6.91% | 106만 |
|---|
| 2025.10.10 | ₩2,722 | ₩2,722 | ₩2,293 | ₩2,347 | -13.79% | 66.8만 |
|---|