시장 데이터를 불러오는 중
전체 종목
Hyperliquid Strategies Inc - Common Stock 과거 주가
Hyperliquid Strategies Inc - Common Stock · PURR · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hyperliquid Strategies Inc - Common Stock · PURR · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,314 | ₩15,434 | ₩14,773 | ₩14,833 | -3.14% | 883.1만 |
| 2026.10.08 | ₩15,234 | ₩15,459 | ₩14,580 | ₩15,087 | -0.96% | 1418.2만 |
| 2026.10.07 | ₩15,921 | ₩16,116 | ₩15,488 | ₩15,661 | -1.64% | 1016.4만 |
| 2026.10.06 | ₩17,130 | ₩17,303 | ₩16,476 | ₩16,689 | -2.57% | 1007.1만 |
| 2026.10.05 | ₩16,676 | ₩17,423 | ₩16,589 | ₩17,250 | +3.44% | 1580.5만 |
| 2026.10.02 | ₩16,716 | ₩17,156 | ₩15,628 | ₩15,875 | -5.03% | 1702.6만 |
| 2026.10.01 | ₩16,182 | ₩16,553 | ₩15,821 | ₩16,062 | -0.74% | 1152.1만 |
| 2026.09.30 | ₩16,516 | ₩16,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,999 |
| ₩16,382 |
| -0.81% |
| 1589.8만 |
| 2026.09.29 | ₩16,649 | ₩16,676 | ₩15,795 | ₩15,915 | -4.41% | 1461.5만 |
|---|
| 2026.09.28 | ₩16,702 | ₩16,916 | ₩15,928 | ₩16,128 | -3.44% | 1834.3만 |
|---|
| 2026.09.25 | ₩18,665 | ₩18,665 | ₩16,889 | ₩17,156 | -8.08% | 3148.9만 |
|---|
| 2026.09.24 | ₩17,971 | ₩19,172 | ₩17,597 | ₩18,812 | +4.68% | 2119.5만 |
|---|
| 2026.09.23 | ₩18,291 | ₩18,959 | ₩17,984 | ₩18,612 | +1.75% | 2319.6만 |
|---|
| 2026.09.22 | ₩18,211 | ₩19,051 | ₩17,837 | ₩18,625 | +2.27% | 2088만 |
|---|
| 2026.09.21 | ₩19,560 | ₩19,707 | ₩18,011 | ₩18,091 | -7.51% | 3400.2만 |
|---|
| 2026.09.18 | ₩18,451 | ₩19,319 | ₩17,664 | ₩18,812 | +1.95% | 5770.7만 |
|---|
| 2026.09.17 | ₩16,155 | ₩17,250 | ₩16,062 | ₩17,130 | +6.03% | 3034만 |
|---|
| 2026.09.16 | ₩14,967 | ₩15,848 | ₩14,459 | ₩15,274 | +2.05% | 1535만 |
|---|
| 2026.09.15 | ₩15,127 | ₩15,565 | ₩14,079 | ₩14,953 | -1.15% | 2158.6만 |
|---|
| 2026.09.14 | ₩15,247 | ₩16,369 | ₩15,020 | ₩15,821 | +3.77% | 1624.9만 |
|---|
| 2026.09.11 | ₩14,953 | ₩16,736 | ₩14,847 | ₩15,501 | +3.66% | 2204.8만 |
|---|
| 2026.09.10 | ₩15,454 | ₩15,982 | ₩14,633 | ₩14,700 | -4.88% | 2334.4만 |
|---|
| 2026.09.09 | ₩16,876 | ₩17,010 | ₩15,861 | ₩16,062 | -4.83% | 2317.5만 |
|---|
| 2026.09.08 | ₩15,661 | ₩16,569 | ₩15,261 | ₩15,928 | +1.71% | 1752.2만 |
|---|
| 2026.09.04 | ₩16,536 | ₩16,749 | ₩15,220 | ₩16,262 | -1.66% | 2735.7만 |
|---|
| 2026.09.03 | ₩15,554 | ₩17,263 | ₩15,407 | ₩17,050 | +9.61% | 3649.1만 |
|---|
| 2026.09.02 | ₩14,994 | ₩15,701 | ₩14,593 | ₩15,114 | +0.80% | 1822.2만 |
|---|
| 2026.09.01 | ₩15,661 | ₩15,835 | ₩14,713 | ₩15,160 | -3.20% | 2431.4만 |
|---|
| 2026.08.31 | ₩16,269 | ₩16,849 | ₩14,980 | ₩16,355 | +0.53% | 4060.6만 |
|---|
| 2026.08.28 | ₩16,923 | ₩18,505 | ₩15,447 | ₩15,501 | -8.40% | 3801.5만 |
|---|
| 2026.08.27 | ₩16,262 | ₩18,879 | ₩15,969 | ₩17,130 | +5.34% | 4283.7만 |
|---|
| 2026.08.26 | ₩15,467 | ₩15,915 | ₩14,940 | ₩15,434 | -0.22% | 1963.6만 |
|---|
| 2026.08.25 | ₩14,032 | ₩16,155 | ₩13,925 | ₩15,848 | +12.94% | 2987.1만 |
|---|
| 2026.08.24 | ₩14,646 | ₩15,220 | ₩13,912 | ₩14,206 | -3.01% | 2847.2만 |
|---|
| 2026.08.21 | ₩14,046 | ₩15,047 | ₩13,925 | ₩14,126 | +0.57% | 3604.5만 |
|---|
| 2026.08.20 | ₩12,750 | ₩13,720 | ₩11,856 | ₩13,458 | +5.55% | 4542.8만 |
|---|
| 2026.08.19 | ₩9,693 | ₩12,601 | ₩9,199 | ₩12,537 | +29.34% | 6200만 |
|---|
| 2026.08.18 | ₩9,306 | ₩9,840 | ₩9,226 | ₩9,613 | +3.30% | 972.8만 |
|---|
| 2026.08.17 | ₩9,693 | ₩9,773 | ₩9,426 | ₩9,546 | -1.52% | 972만 |
|---|
| 2026.08.14 | ₩9,025 | ₩9,119 | ₩8,758 | ₩8,919 | -1.18% | 543.9만 |
|---|
| 2026.08.13 | ₩9,052 | ₩9,386 | ₩8,959 | ₩9,106 | +0.59% | 445.7만 |
|---|
| 2026.08.12 | ₩9,052 | ₩9,266 | ₩8,899 | ₩9,012 | -0.44% | 540.1만 |
|---|
| 2026.08.11 | ₩8,879 | ₩8,899 | ₩8,718 | ₩8,772 | -1.20% | 485.9만 |
|---|
| 2026.08.10 | ₩9,039 | ₩9,039 | ₩8,712 | ₩8,812 | -2.51% | 571.5만 |
|---|
| 2026.08.07 | ₩9,106 | ₩9,238 | ₩8,845 | ₩9,092 | -0.15% | 594.4만 |
|---|
| 2026.08.06 | ₩8,678 | ₩9,226 | ₩8,612 | ₩8,905 | +2.62% | 499.2만 |
|---|
| 2026.08.05 | ₩9,266 | ₩9,466 | ₩8,985 | ₩9,106 | -1.73% | 745.8만 |
|---|
| 2026.08.04 | ₩8,945 | ₩9,132 | ₩8,765 | ₩9,092 | +1.64% | 752.5만 |
|---|
| 2026.08.03 | ₩8,465 | ₩8,952 | ₩8,238 | ₩8,785 | +3.79% | 823만 |
|---|
| 2026.07.31 | ₩8,518 | ₩8,598 | ₩8,191 | ₩8,291 | -2.66% | 911.5만 |
|---|
| 2026.07.30 | ₩8,144 | ₩8,451 | ₩8,096 | ₩8,411 | +3.28% | 526.9만 |
|---|
| 2026.07.29 | ₩8,051 | ₩8,391 | ₩7,931 | ₩7,971 | -1.00% | 917.1만 |
|---|
| 2026.07.28 | ₩8,011 | ₩8,264 | ₩7,744 | ₩8,224 | +2.67% | 955.9만 |
|---|
| 2026.07.27 | ₩8,491 | ₩8,572 | ₩8,158 | ₩8,465 | -0.31% | 769.3만 |
|---|
| 2026.07.24 | ₩8,758 | ₩8,758 | ₩8,251 | ₩8,264 | -5.64% | 767.6만 |
|---|
| 2026.07.23 | ₩9,012 | ₩9,226 | ₩8,638 | ₩8,692 | -3.56% | 754.6만 |
|---|
| 2026.07.22 | ₩9,079 | ₩9,519 | ₩9,012 | ₩9,146 | +0.74% | 829만 |
|---|
| 2026.07.21 | ₩9,413 | ₩9,680 | ₩9,232 | ₩9,453 | +0.43% | 934.4만 |
|---|
| 2026.07.20 | ₩8,905 | ₩9,486 | ₩8,879 | ₩9,413 | +5.70% | 751.7만 |
|---|
| 2026.07.17 | ₩8,565 | ₩9,219 | ₩8,425 | ₩8,919 | +4.13% | 1011.1만 |
|---|
| 2026.07.16 | ₩9,867 | ₩10,054 | ₩8,999 | ₩9,052 | -8.25% | 1471.2만 |
|---|
| 2026.07.15 | ₩10,067 | ₩10,361 | ₩9,813 | ₩10,160 | +0.93% | 882.9만 |
|---|
| 2026.07.14 | ₩9,827 | ₩10,054 | ₩9,533 | ₩9,813 | -0.14% | 993만 |
|---|
| 2026.07.13 | ₩9,813 | ₩9,920 | ₩9,346 | ₩9,560 | -2.59% | 835만 |
|---|
| 2026.07.10 | ₩10,721 | ₩10,961 | ₩10,013 | ₩10,080 | -5.98% | 890.2만 |
|---|
| 2026.07.09 | ₩10,387 | ₩10,821 | ₩9,980 | ₩10,094 | -2.83% | 850.7만 |
|---|
| 2026.07.08 | ₩10,534 | ₩10,828 | ₩10,147 | ₩10,387 | -1.39% | 1074.6만 |
|---|
| 2026.07.07 | ₩11,616 | ₩11,909 | ₩10,648 | ₩10,921 | -5.98% | 1461만 |
|---|
| 2026.07.06 | ₩10,921 | ₩11,989 | ₩10,768 | ₩11,776 | +7.82% | 872.3만 |
|---|
| 2026.07.02 | ₩11,322 | ₩12,063 | ₩10,614 | ₩10,748 | -5.07% | 1196.1만 |
|---|
| 2026.07.01 | ₩10,281 | ₩11,322 | ₩10,200 | ₩10,961 | +6.62% | 841.1만 |
|---|
| 2026.06.30 | ₩11,095 | ₩11,188 | ₩10,347 | ₩10,507 | -5.29% | 1025.9만 |
|---|
| 2026.06.29 | ₩11,642 | ₩11,829 | ₩10,788 | ₩11,309 | -2.87% | 1107.8만 |
|---|
| 2026.06.26 | ₩10,614 | ₩11,729 | ₩10,415 | ₩11,669 | +9.94% | 3317.1만 |
|---|
| 2026.06.25 | ₩10,708 | ₩10,935 | ₩10,080 | ₩10,708 | 0.00% | 1341.8만 |
|---|
| 2026.06.24 | ₩10,681 | ₩10,708 | ₩10,307 | ₩10,548 | -1.25% | 1219.1만 |
|---|
| 2026.06.23 | ₩11,482 | ₩11,823 | ₩10,868 | ₩10,868 | -5.35% | 1625만 |
|---|
| 2026.06.22 | ₩12,310 | ₩12,697 | ₩12,096 | ₩12,283 | -0.22% | 983.3만 |
|---|
| 2026.06.18 | ₩13,285 | ₩13,351 | ₩11,823 | ₩12,390 | -6.73% | 2538.1만 |
|---|
| 2026.06.17 | ₩13,244 | ₩13,939 | ₩12,957 | ₩13,098 | -1.11% | 1895.9만 |
|---|
| 2026.06.16 | ₩13,795 | ₩14,660 | ₩13,178 | ₩13,405 | -2.83% | 2648.5만 |
|---|
| 2026.06.15 | ₩12,771 | ₩12,897 | ₩12,263 | ₩12,470 | -2.35% | 1446.6만 |
|---|
| 2026.06.12 | ₩11,455 | ₩12,203 | ₩11,295 | ₩11,616 | +1.40% | 1603.7만 |
|---|
| 2026.06.11 | ₩10,307 | ₩11,495 | ₩10,214 | ₩11,335 | +9.97% | 1420.5만 |
|---|
| 2026.06.10 | ₩10,548 | ₩10,908 | ₩10,067 | ₩10,107 | -4.18% | 1024.5만 |
|---|
| 2026.06.09 | ₩11,415 | ₩11,602 | ₩10,401 | ₩11,015 | -3.51% | 1555.8만 |
|---|
| 2026.06.08 | ₩12,056 | ₩12,457 | ₩11,669 | ₩11,909 | -1.22% | 1588.8만 |
|---|
| 2026.06.05 | ₩11,963 | ₩12,056 | ₩10,881 | ₩11,389 | -4.80% | 2262.7만 |
|---|
| 2026.06.04 | ₩13,124 | ₩13,351 | ₩12,497 | ₩12,670 | -3.46% | 3414.1만 |
|---|
| 2026.06.03 | ₩14,793 | ₩14,847 | ₩13,485 | ₩13,845 | -6.41% | 2060.5만 |
|---|
| 2026.06.02 | ₩14,500 | ₩15,074 | ₩13,712 | ₩14,646 | +1.01% | 2824.9만 |
|---|
| 2026.06.01 | ₩15,514 | ₩15,514 | ₩13,859 | ₩14,513 | -6.45% | 4164.4만 |
|---|
| 2026.05.29 | ₩11,455 | ₩13,665 | ₩11,309 | ₩13,338 | +16.43% | 3118만 |
|---|
| 2026.05.28 | ₩10,588 | ₩11,709 | ₩10,294 | ₩11,402 | +7.69% | 1076.7만 |
|---|
| 2026.05.27 | ₩11,429 | ₩11,542 | ₩11,015 | ₩11,162 | -2.34% | 1365.1만 |
|---|
| 2026.05.26 | ₩11,175 | ₩12,190 | ₩11,148 | ₩11,282 | +0.96% | 1889.1만 |
|---|
| 2026.05.22 | ₩11,549 | ₩11,696 | ₩9,847 | ₩10,240 | -11.33% | 2201.5만 |
|---|
| 2026.05.21 | ₩11,389 | ₩11,729 | ₩10,888 | ₩11,322 | -0.59% | 2418.8만 |
|---|
| 2026.05.20 | ₩10,721 | ₩11,495 | ₩10,374 | ₩10,841 | +1.12% | 2224.3만 |
|---|
| 2026.05.19 | ₩9,893 | ₩10,601 | ₩9,613 | ₩10,401 | +5.13% | 2833.8만 |
|---|
| 2026.05.18 | ₩9,386 | ₩9,519 | ₩8,965 | ₩9,252 | -1.42% | 992.6만 |
|---|
| 2026.05.15 | ₩9,052 | ₩9,640 | ₩8,732 | ₩9,333 | +3.10% | 1087.7만 |
|---|
| 2026.05.14 | ₩8,411 | ₩9,840 | ₩8,411 | ₩9,533 | +13.33% | 1792.9만 |
|---|
| 2026.05.13 | ₩8,131 | ₩8,411 | ₩7,951 | ₩8,104 | -0.33% | 539.5만 |
|---|
| 2026.05.12 | ₩8,518 | ₩8,552 | ₩8,051 | ₩8,345 | -2.04% | 565.8만 |
|---|
| 2026.05.11 | ₩8,945 | ₩9,146 | ₩8,331 | ₩8,718 | -2.54% | 712.7만 |
|---|
| 2026.05.08 | ₩8,879 | ₩9,454 | ₩8,638 | ₩8,959 | +0.90% | 667.6만 |
|---|
| 2026.05.07 | ₩9,119 | ₩9,466 | ₩8,592 | ₩8,745 | -4.10% | 794.5만 |
|---|
| 2026.05.06 | ₩9,012 | ₩9,259 | ₩8,912 | ₩9,239 | +2.52% | 644.2만 |
|---|
| 2026.05.05 | ₩8,879 | ₩9,172 | ₩8,652 | ₩8,919 | +0.45% | 910.5만 |
|---|
| 2026.05.04 | ₩8,612 | ₩8,825 | ₩8,078 | ₩8,518 | -1.09% | 805.4만 |
|---|
| 2026.05.01 | ₩8,078 | ₩8,545 | ₩8,024 | ₩8,371 | +3.64% | 464.6만 |
|---|
| 2026.04.30 | ₩7,944 | ₩8,158 | ₩7,624 | ₩8,037 | +1.18% | 1677.5만 |
|---|
| 2026.04.29 | ₩7,917 | ₩8,064 | ₩7,637 | ₩7,784 | -1.69% | 257.4만 |
|---|
| 2026.04.28 | ₩8,024 | ₩8,104 | ₩7,784 | ₩7,891 | -1.66% | 322.9만 |
|---|
| 2026.04.27 | ₩8,078 | ₩8,652 | ₩8,064 | ₩8,345 | +3.31% | 503.3만 |
|---|
| 2026.04.24 | ₩8,198 | ₩8,305 | ₩7,920 | ₩8,011 | -2.28% | 294.3만 |
|---|
| 2026.04.23 | ₩8,064 | ₩8,318 | ₩7,811 | ₩7,971 | -1.16% | 256.8만 |
|---|
| 2026.04.22 | ₩8,024 | ₩8,378 | ₩7,984 | ₩8,198 | +2.16% | 509.2만 |
|---|
| 2026.04.21 | ₩8,224 | ₩8,438 | ₩7,397 | ₩7,530 | -8.44% | 555.7만 |
|---|
| 2026.04.20 | ₩8,171 | ₩8,385 | ₩7,924 | ₩8,238 | +0.82% | 450.6만 |
|---|
| 2026.04.17 | ₩8,772 | ₩8,919 | ₩8,398 | ₩8,558 | -2.44% | 649.4만 |
|---|
| 2026.04.16 | ₩8,852 | ₩8,865 | ₩8,224 | ₩8,612 | -2.71% | 394.4만 |
|---|
| 2026.04.15 | ₩8,478 | ₩8,872 | ₩8,478 | ₩8,692 | +2.52% | 556.4만 |
|---|
| 2026.04.14 | ₩9,132 | ₩9,186 | ₩8,278 | ₩8,345 | -8.63% | 766.5만 |
|---|
| 2026.04.13 | ₩7,984 | ₩8,718 | ₩7,957 | ₩8,678 | +8.70% | 699.3만 |
|---|
| 2026.04.10 | ₩7,944 | ₩8,278 | ₩7,851 | ₩8,024 | +1.01% | 448만 |
|---|
| 2026.04.09 | ₩7,023 | ₩7,617 | ₩6,916 | ₩7,517 | +7.03% | 446.2만 |
|---|
| 2026.04.08 | ₩6,996 | ₩7,303 | ₩6,836 | ₩7,170 | +2.48% | 704.8만 |
|---|
| 2026.04.07 | ₩6,596 | ₩6,596 | ₩6,015 | ₩6,529 | -1.01% | 514.1만 |
|---|
| 2026.04.06 | ₩6,742 | ₩7,176 | ₩6,622 | ₩6,742 | 0.00% | 411.2만 |
|---|
| 2026.04.02 | ₩6,596 | ₩6,823 | ₩6,435 | ₩6,609 | +0.20% | 366.7만 |
|---|
| 2026.04.01 | ₩6,943 | ₩7,143 | ₩6,809 | ₩6,849 | -1.35% | 377.5만 |
|---|
| 2026.03.31 | ₩6,489 | ₩6,943 | ₩6,422 | ₩6,796 | +4.73% | 347.8만 |
|---|
| 2026.03.30 | ₩6,916 | ₩6,916 | ₩6,248 | ₩6,569 | -5.02% | 423.1만 |
|---|
| 2026.03.27 | ₩6,308 | ₩6,716 | ₩6,211 | ₩6,609 | +4.76% | 401.4만 |
|---|
| 2026.03.26 | ₩7,009 | ₩7,350 | ₩6,462 | ₩6,515 | -7.05% | 570만 |
|---|
| 2026.03.25 | ₩7,343 | ₩7,637 | ₩6,843 | ₩7,036 | -4.18% | 394.7만 |
|---|
| 2026.03.24 | ₩7,110 | ₩7,317 | ₩6,649 | ₩7,063 | -0.66% | 581.8만 |
|---|
| 2026.03.23 | ₩6,943 | ₩7,196 | ₩6,596 | ₩7,063 | +1.73% | 572.6만 |
|---|
| 2026.03.20 | ₩7,864 | ₩7,891 | ₩6,836 | ₩6,943 | -11.71% | 1842.3만 |
|---|
| 2026.03.19 | ₩7,624 | ₩8,104 | ₩7,437 | ₩7,811 | +2.45% | 707.8만 |
|---|
| 2026.03.18 | ₩7,811 | ₩8,852 | ₩7,811 | ₩8,518 | +9.06% | 845.6만 |
|---|
| 2026.03.17 | ₩8,345 | ₩8,665 | ₩7,824 | ₩8,078 | -3.20% | 611.5만 |
|---|
| 2026.03.16 | ₩7,891 | ₩8,331 | ₩7,704 | ₩7,917 | +0.34% | 643.8만 |
|---|
| 2026.03.13 | ₩7,330 | ₩7,637 | ₩6,996 | ₩7,103 | -3.10% | 453.6만 |
|---|
| 2026.03.12 | ₩8,104 | ₩8,212 | ₩7,076 | ₩7,183 | -11.37% | 715.5만 |
|---|
| 2026.03.11 | ₩7,310 | ₩8,371 | ₩7,310 | ₩7,797 | +6.67% | 1040.5만 |
|---|
| 2026.03.10 | ₩7,210 | ₩7,330 | ₩6,983 | ₩7,116 | -1.30% | 359.7만 |
|---|
| 2026.03.09 | ₩5,901 | ₩7,223 | ₩5,880 | ₩7,143 | +21.04% | 818.5만 |
|---|
| 2026.03.06 | ₩6,222 | ₩6,409 | ₩5,674 | ₩5,781 | -7.08% | 377만 |
|---|
| 2026.03.05 | ₩6,676 | ₩7,023 | ₩6,329 | ₩6,502 | -2.60% | 431.4만 |
|---|
| 2026.03.04 | ₩6,742 | ₩7,317 | ₩6,569 | ₩6,742 | 0.00% | 737.2만 |
|---|
| 2026.03.03 | ₩6,128 | ₩6,435 | ₩5,794 | ₩6,208 | +1.31% | 341.9만 |
|---|
| 2026.03.02 | ₩5,714 | ₩6,716 | ₩5,714 | ₩6,489 | +13.55% | 710.2만 |
|---|
| 2026.02.27 | ₩5,461 | ₩5,861 | ₩5,421 | ₩5,447 | -0.24% | 193.7만 |
|---|
| 2026.02.26 | ₩5,541 | ₩5,808 | ₩5,486 | ₩5,674 | +2.41% | 194.4만 |
|---|
| 2026.02.25 | ₩5,434 | ₩5,768 | ₩5,367 | ₩5,527 | +1.72% | 229.6만 |
|---|
| 2026.02.24 | ₩4,967 | ₩5,327 | ₩4,967 | ₩5,274 | +6.18% | 167.4만 |
|---|
| 2026.02.23 | ₩5,354 | ₩5,434 | ₩4,893 | ₩5,047 | -5.74% | 333.8만 |
|---|
| 2026.02.20 | ₩5,307 | ₩5,741 | ₩5,234 | ₩5,728 | +7.92% | 265.8만 |
|---|
| 2026.02.19 | ₩5,354 | ₩5,441 | ₩5,220 | ₩5,367 | +0.25% | 248.2만 |
|---|
| 2026.02.18 | ₩5,434 | ₩5,916 | ₩5,260 | ₩5,447 | +0.25% | 295.8만 |
|---|
| 2026.02.17 | ₩5,634 | ₩5,835 | ₩5,327 | ₩5,634 | 0.00% | 204.2만 |
|---|
| 2026.02.13 | ₩5,741 | ₩6,315 | ₩5,618 | ₩5,768 | +0.47% | 277.2만 |
|---|
| 2026.02.12 | ₩6,235 | ₩6,542 | ₩5,507 | ₩5,688 | -8.78% | 359.9만 |
|---|
| 2026.02.11 | ₩6,168 | ₩6,182 | ₩5,541 | ₩6,061 | -1.73% | 277.2만 |
|---|
| 2026.02.10 | ₩6,288 | ₩6,656 | ₩6,035 | ₩6,182 | -1.70% | 277.1만 |
|---|
| 2026.02.09 | ₩6,382 | ₩6,836 | ₩5,981 | ₩6,529 | +2.30% | 317.6만 |
|---|
| 2026.02.06 | ₩6,689 | ₩6,742 | ₩6,208 | ₩6,582 | -1.60% | 409.2만 |
|---|
| 2026.02.05 | ₩6,515 | ₩6,676 | ₩5,768 | ₩6,235 | -4.30% | 531.3만 |
|---|
| 2026.02.04 | ₩6,796 | ₩6,876 | ₩6,198 | ₩6,863 | +0.98% | 566.9만 |
|---|
| 2026.02.03 | ₩7,650 | ₩7,717 | ₩6,569 | ₩6,876 | -10.12% | 921.2만 |
|---|
| 2026.02.02 | ₩6,142 | ₩7,156 | ₩6,091 | ₩7,143 | +16.30% | 690.7만 |
|---|
| 2026.01.30 | ₩5,621 | ₩6,295 | ₩5,314 | ₩6,061 | +7.84% | 462.4만 |
|---|
| 2026.01.29 | ₩6,369 | ₩6,809 | ₩5,594 | ₩5,835 | -8.39% | 480.6만 |
|---|
| 2026.01.28 | ₩6,689 | ₩6,836 | ₩5,768 | ₩6,208 | -7.19% | 583.5만 |
|---|
| 2026.01.27 | ₩5,407 | ₩6,182 | ₩5,407 | ₩5,808 | +7.41% | 800.2만 |
|---|
| 2026.01.26 | ₩4,686 | ₩5,060 | ₩4,419 | ₩4,993 | +6.55% | 353.5만 |
|---|
| 2026.01.23 | ₩4,553 | ₩4,873 | ₩4,353 | ₩4,686 | +2.93% | 194.4만 |
|---|
| 2026.01.22 | ₩4,513 | ₩4,706 | ₩4,499 | ₩4,539 | +0.59% | 49.5만 |
|---|
| 2026.01.21 | ₩4,646 | ₩4,720 | ₩4,326 | ₩4,486 | -3.45% | 113만 |
|---|
| 2026.01.20 | ₩4,847 | ₩4,913 | ₩4,539 | ₩4,646 | -4.13% | 244.4만 |
|---|
| 2026.01.16 | ₩5,007 | ₩5,114 | ₩4,740 | ₩4,953 | -1.07% | 165.1만 |
|---|
| 2026.01.15 | ₩5,140 | ₩5,140 | ₩4,793 | ₩4,873 | -5.19% | 123.8만 |
|---|
| 2026.01.14 | ₩5,007 | ₩5,207 | ₩4,887 | ₩4,993 | -0.27% | 220.9만 |
|---|
| 2026.01.13 | ₩4,606 | ₩5,013 | ₩4,486 | ₩5,007 | +8.70% | 260.4만 |
|---|
| 2026.01.12 | ₩4,660 | ₩4,873 | ₩4,379 | ₩4,606 | -1.15% | 131.8만 |
|---|
| 2026.01.09 | ₩4,713 | ₩4,953 | ₩4,646 | ₩4,740 | +0.57% | 62.1만 |
|---|
| 2026.01.08 | ₩5,007 | ₩5,140 | ₩4,620 | ₩4,780 | -4.53% | 96.6만 |
|---|
| 2026.01.07 | ₩4,993 | ₩5,073 | ₩4,706 | ₩5,020 | +0.53% | 145.1만 |
|---|
| 2026.01.06 | ₩4,513 | ₩5,073 | ₩4,473 | ₩4,967 | +10.06% | 170만 |
|---|
| 2026.01.05 | ₩4,833 | ₩5,020 | ₩4,499 | ₩4,593 | -4.97% | 207.7만 |
|---|
| 2026.01.02 | ₩4,713 | ₩4,780 | ₩4,393 | ₩4,593 | -2.55% | 66.5만 |
|---|
| 2025.12.31 | ₩4,633 | ₩4,793 | ₩4,433 | ₩4,753 | +2.59% | 109.6만 |
|---|
| 2025.12.30 | ₩4,206 | ₩4,625 | ₩4,085 | ₩4,499 | +6.98% | 125.7만 |
|---|
| 2025.12.29 | ₩4,353 | ₩4,579 | ₩4,019 | ₩4,139 | -4.91% | 157.9만 |
|---|
| 2025.12.26 | ₩4,393 | ₩4,419 | ₩4,272 | ₩4,353 | -0.91% | 78만 |
|---|
| 2025.12.24 | ₩4,473 | ₩4,473 | ₩4,219 | ₩4,286 | -4.18% | 51.9만 |
|---|
| 2025.12.23 | ₩4,486 | ₩4,620 | ₩4,351 | ₩4,433 | -1.19% | 58.5만 |
|---|
| 2025.12.22 | ₩4,633 | ₩4,633 | ₩4,393 | ₩4,499 | -2.88% | 56만 |
|---|
| 2025.12.19 | ₩4,339 | ₩4,593 | ₩4,232 | ₩4,553 | +4.92% | 100만 |
|---|
| 2025.12.18 | ₩4,553 | ₩4,806 | ₩4,206 | ₩4,246 | -6.74% | 138.1만 |
|---|
| 2025.12.17 | ₩4,726 | ₩4,726 | ₩4,339 | ₩4,553 | -3.67% | 89.7만 |
|---|
| 2025.12.16 | ₩4,259 | ₩4,826 | ₩4,255 | ₩4,633 | +8.78% | 158.3만 |
|---|
| 2025.12.15 | ₩4,620 | ₩4,754 | ₩4,232 | ₩4,312 | -6.65% | 152.3만 |
|---|
| 2025.12.12 | ₩4,646 | ₩4,806 | ₩4,286 | ₩4,673 | +0.57% | 198.4만 |
|---|
| 2025.12.11 | ₩4,967 | ₩5,073 | ₩4,553 | ₩4,566 | -8.06% | 160.8만 |
|---|
| 2025.12.10 | ₩5,234 | ₩5,300 | ₩4,900 | ₩5,020 | -4.08% | 114.8만 |
|---|
| 2025.12.09 | ₩4,940 | ₩5,447 | ₩4,446 | ₩5,154 | +4.32% | 240.9만 |
|---|
| 2025.12.08 | ₩5,007 | ₩5,214 | ₩4,566 | ₩4,940 | -1.33% | 141.1만 |
|---|
| 2025.12.05 | ₩5,007 | ₩5,007 | ₩4,600 | ₩4,913 | -1.87% | 128.9만 |
|---|
| 2025.12.04 | ₩5,327 | ₩5,341 | ₩4,539 | ₩4,806 | -9.77% | 210.9만 |
|---|
| 2025.12.03 | ₩5,674 | ₩6,208 | ₩4,446 | ₩5,207 | -8.24% | 416만 |
|---|