시장 데이터를 불러오는 중
전체 종목
SBI인베스트먼트 과거 주가
SBI Investment · 019550.KQ · KOSDAQ
주요 제품·사업: 벤처캐피탈
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SBI Investment · 019550.KQ · KOSDAQ
주요 제품·사업: 벤처캐피탈
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩909 | ₩915 | ₩895 | ₩900 | -0.99% | 19만 |
| 2026.10.07 | ₩915 | ₩925 | ₩907 | ₩909 | -0.66% | 10만 |
| 2026.10.06 | ₩926 | ₩928 | ₩904 | ₩910 | -1.73% | 29.4만 |
| 2026.10.02 | ₩923 | ₩930 | ₩908 | ₩926 | +0.33% | 34.3만 |
| 2026.10.01 | ₩923 | ₩932 | ₩911 | ₩918 | -0.54% | 13.1만 |
| 2026.09.30 | ₩915 | ₩927 | ₩912 | ₩912 | -0.33% | 8.2만 |
| 2026.09.29 | ₩940 | ₩940 | ₩905 | ₩924 | -1.70% | 22.5만 |
| 2026.09.28 | ₩969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩923 |
| ₩940 |
| -2.99% |
| 46만 |
| 2026.09.23 | ₩958 | ₩980 | ₩949 | ₩954 | -0.42% | 13만 |
|---|
| 2026.09.22 | ₩963 | ₩963 | ₩948 | ₩948 | -1.56% | 16.9만 |
|---|
| 2026.09.21 | ₩980 | ₩980 | ₩947 | ₩950 | -3.06% | 22.8만 |
|---|
| 2026.09.18 | ₩981 | ₩987 | ₩973 | ₩980 | -0.10% | 11.1만 |
|---|
| 2026.09.17 | ₩993 | ₩996 | ₩976 | ₩984 | -0.91% | 15.3만 |
|---|
| 2026.09.16 | ₩1,012 | ₩1,015 | ₩981 | ₩984 | -2.77% | 25.4만 |
|---|
| 2026.09.15 | ₩1,024 | ₩1,024 | ₩999 | ₩1,015 | -0.88% | 19만 |
|---|
| 2026.09.14 | ₩1,029 | ₩1,029 | ₩1,014 | ₩1,020 | -0.87% | 3.8만 |
|---|
| 2026.09.11 | ₩1,030 | ₩1,035 | ₩1,019 | ₩1,024 | -0.58% | 8.9만 |
|---|
| 2026.09.10 | ₩1,024 | ₩1,032 | ₩1,006 | ₩1,025 | +0.10% | 13.3만 |
|---|
| 2026.09.09 | ₩1,027 | ₩1,039 | ₩1,021 | ₩1,029 | +0.19% | 11.2만 |
|---|
| 2026.09.08 | ₩1,046 | ₩1,055 | ₩1,027 | ₩1,027 | -1.82% | 26.6만 |
|---|
| 2026.09.07 | ₩1,023 | ₩1,046 | ₩1,021 | ₩1,046 | +2.25% | 23만 |
|---|
| 2026.09.04 | ₩1,014 | ₩1,030 | ₩1,009 | ₩1,030 | +1.58% | 14.4만 |
|---|
| 2026.09.03 | ₩1,013 | ₩1,025 | ₩1,002 | ₩1,006 | -0.69% | 17.4만 |
|---|
| 2026.09.02 | ₩1,027 | ₩1,027 | ₩1,000 | ₩1,012 | -1.46% | 22만 |
|---|
| 2026.09.01 | ₩1,043 | ₩1,043 | ₩1,018 | ₩1,028 | -1.44% | 17.4만 |
|---|
| 2026.08.31 | ₩1,039 | ₩1,047 | ₩1,021 | ₩1,047 | +0.77% | 11만 |
|---|
| 2026.08.28 | ₩1,030 | ₩1,048 | ₩1,020 | ₩1,040 | +0.97% | 19.6만 |
|---|
| 2026.08.27 | ₩1,065 | ₩1,065 | ₩1,026 | ₩1,030 | -3.29% | 19.2만 |
|---|
| 2026.08.26 | ₩1,051 | ₩1,057 | ₩1,023 | ₩1,057 | +0.57% | 20.2만 |
|---|
| 2026.08.25 | ₩1,023 | ₩1,047 | ₩1,011 | ₩1,042 | +1.86% | 27.3만 |
|---|
| 2026.08.24 | ₩1,025 | ₩1,050 | ₩1,019 | ₩1,030 | +0.49% | 18만 |
|---|
| 2026.08.21 | ₩1,036 | ₩1,036 | ₩1,006 | ₩1,019 | -1.64% | 19.1만 |
|---|
| 2026.08.20 | ₩1,028 | ₩1,039 | ₩1,012 | ₩1,020 | -0.78% | 17.9만 |
|---|
| 2026.08.19 | ₩1,015 | ₩1,034 | ₩998 | ₩1,020 | +0.49% | 14.9만 |
|---|
| 2026.08.18 | ₩1,068 | ₩1,068 | ₩1,019 | ₩1,024 | -4.12% | 21.2만 |
|---|
| 2026.08.14 | ₩1,053 | ₩1,064 | ₩1,031 | ₩1,055 | +0.19% | 27.5만 |
|---|
| 2026.08.13 | ₩1,049 | ₩1,059 | ₩1,028 | ₩1,053 | +0.38% | 34.5만 |
|---|
| 2026.08.12 | ₩1,040 | ₩1,055 | ₩1,029 | ₩1,050 | +0.96% | 16.4만 |
|---|
| 2026.08.11 | ₩1,026 | ₩1,045 | ₩1,008 | ₩1,040 | +1.36% | 18.7만 |
|---|
| 2026.08.10 | ₩995 | ₩1,028 | ₩991 | ₩1,026 | +3.12% | 28.5만 |
|---|
| 2026.08.07 | ₩997 | ₩1,010 | ₩985 | ₩995 | -0.20% | 10.9만 |
|---|
| 2026.08.06 | ₩1,005 | ₩1,005 | ₩990 | ₩996 | -0.90% | 14만 |
|---|
| 2026.08.05 | ₩1,008 | ₩1,017 | ₩994 | ₩1,004 | -0.40% | 11만 |
|---|
| 2026.08.04 | ₩974 | ₩1,010 | ₩974 | ₩1,000 | +2.67% | 26.6만 |
|---|
| 2026.08.03 | ₩960 | ₩1,012 | ₩959 | ₩971 | +1.15% | 19.9만 |
|---|
| 2026.07.31 | ₩959 | ₩990 | ₩951 | ₩961 | +0.21% | 24.9만 |
|---|
| 2026.07.30 | ₩922 | ₩980 | ₩922 | ₩952 | +3.25% | 56.7만 |
|---|
| 2026.07.29 | ₩985 | ₩995 | ₩926 | ₩948 | -3.76% | 82.1만 |
|---|
| 2026.07.28 | ₩1,029 | ₩1,029 | ₩966 | ₩985 | -4.28% | 48.2만 |
|---|
| 2026.07.27 | ₩1,013 | ₩1,035 | ₩1,000 | ₩1,030 | +1.68% | 18.4만 |
|---|
| 2026.07.24 | ₩1,036 | ₩1,042 | ₩997 | ₩1,002 | -3.28% | 21.5만 |
|---|
| 2026.07.23 | ₩963 | ₩1,058 | ₩963 | ₩1,036 | +7.58% | 78.1만 |
|---|
| 2026.07.22 | ₩971 | ₩992 | ₩958 | ₩963 | -0.82% | 18.3만 |
|---|
| 2026.07.21 | ₩960 | ₩988 | ₩943 | ₩963 | +0.31% | 36.8만 |
|---|
| 2026.07.20 | ₩1,020 | ₩1,095 | ₩963 | ₩1,000 | -1.96% | 116.5만 |
|---|
| 2026.07.16 | ₩953 | ₩960 | ₩934 | ₩960 | +0.73% | 17.9만 |
|---|
| 2026.07.15 | ₩939 | ₩969 | ₩939 | ₩953 | +1.49% | 19.9만 |
|---|
| 2026.07.14 | ₩940 | ₩950 | ₩912 | ₩945 | +0.53% | 29.8만 |
|---|
| 2026.07.13 | ₩963 | ₩980 | ₩922 | ₩948 | -1.56% | 22.5만 |
|---|
| 2026.07.10 | ₩937 | ₩967 | ₩926 | ₩961 | +2.56% | 8.8만 |
|---|
| 2026.07.09 | ₩929 | ₩941 | ₩907 | ₩922 | -0.75% | 13.8만 |
|---|
| 2026.07.08 | ₩979 | ₩979 | ₩895 | ₩907 | -7.35% | 42.6만 |
|---|
| 2026.07.07 | ₩954 | ₩1,005 | ₩935 | ₩980 | +2.73% | 58.2만 |
|---|
| 2026.07.06 | ₩933 | ₩958 | ₩927 | ₩954 | +2.25% | 16만 |
|---|
| 2026.07.03 | ₩926 | ₩937 | ₩903 | ₩933 | +0.76% | 22.5만 |
|---|
| 2026.07.02 | ₩926 | ₩938 | ₩899 | ₩926 | 0.00% | 19.6만 |
|---|
| 2026.07.01 | ₩942 | ₩958 | ₩929 | ₩934 | -0.85% | 24.9만 |
|---|
| 2026.06.30 | ₩969 | ₩972 | ₩922 | ₩950 | -1.96% | 23.2만 |
|---|
| 2026.06.29 | ₩935 | ₩992 | ₩935 | ₩964 | +3.10% | 25.7만 |
|---|
| 2026.06.26 | ₩922 | ₩970 | ₩895 | ₩930 | +0.87% | 42.8만 |
|---|
| 2026.06.25 | ₩908 | ₩952 | ₩907 | ₩922 | +1.54% | 18.5만 |
|---|
| 2026.06.24 | ₩949 | ₩949 | ₩892 | ₩906 | -4.53% | 34.2만 |
|---|
| 2026.06.23 | ₩986 | ₩1,000 | ₩925 | ₩949 | -3.75% | 42.4만 |
|---|
| 2026.06.22 | ₩906 | ₩1,025 | ₩900 | ₩1,010 | +11.48% | 167.2만 |
|---|
| 2026.06.19 | ₩950 | ₩950 | ₩875 | ₩907 | -4.53% | 58.3만 |
|---|
| 2026.06.18 | ₩1,006 | ₩1,014 | ₩948 | ₩950 | -5.57% | 27.8만 |
|---|
| 2026.06.17 | ₩998 | ₩1,028 | ₩968 | ₩1,006 | +0.80% | 38.5만 |
|---|
| 2026.06.16 | ₩942 | ₩1,001 | ₩938 | ₩998 | +5.94% | 32.9만 |
|---|
| 2026.06.15 | ₩940 | ₩960 | ₩918 | ₩944 | +0.43% | 34.1만 |
|---|
| 2026.06.12 | ₩950 | ₩969 | ₩927 | ₩940 | -1.05% | 31만 |
|---|
| 2026.06.11 | ₩879 | ₩1,039 | ₩869 | ₩944 | +7.39% | 154.7만 |
|---|
| 2026.06.10 | ₩863 | ₩892 | ₩845 | ₩880 | +1.97% | 21.2만 |
|---|
| 2026.06.09 | ₩830 | ₩885 | ₩824 | ₩864 | +4.10% | 85.6만 |
|---|
| 2026.06.08 | ₩840 | ₩879 | ₩820 | ₩861 | +2.50% | 53.4만 |
|---|
| 2026.06.05 | ₩888 | ₩937 | ₩888 | ₩891 | +0.34% | 51.5만 |
|---|
| 2026.06.04 | ₩997 | ₩1,017 | ₩924 | ₩926 | -7.12% | 101만 |
|---|
| 2026.06.02 | ₩1,001 | ₩1,064 | ₩990 | ₩1,003 | +0.20% | 70.1만 |
|---|
| 2026.06.01 | ₩1,105 | ₩1,180 | ₩1,025 | ₩1,064 | -3.71% | 132.5만 |
|---|
| 2026.05.29 | ₩1,222 | ₩1,351 | ₩1,055 | ₩1,136 | -7.04% | 202.2만 |
|---|
| 2026.05.28 | ₩1,276 | ₩1,276 | ₩1,276 | ₩1,276 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩1,276 | ₩1,276 | ₩1,276 | ₩1,276 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩1,276 | ₩1,276 | ₩1,276 | ₩1,276 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩1,276 | ₩1,276 | ₩1,276 | ₩1,276 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩1,276 | ₩1,276 | ₩1,276 | ₩1,276 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩1,276 | ₩1,276 | ₩1,276 | ₩1,276 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩1,276 | ₩1,276 | ₩1,276 | ₩1,276 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩1,276 | ₩1,276 | ₩1,276 | ₩1,276 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩1,276 | ₩1,276 | ₩1,276 | ₩1,276 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩1,276 | ₩1,276 | ₩1,276 | ₩1,276 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩1,276 | ₩1,276 | ₩1,276 | ₩1,276 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩1,276 | ₩1,276 | ₩1,276 | ₩1,276 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩1,276 | ₩1,276 | ₩1,276 | ₩1,276 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩1,276 | ₩1,276 | ₩1,276 | ₩1,276 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩1,276 | ₩1,276 | ₩1,276 | ₩1,276 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩1,276 | ₩1,276 | ₩1,276 | ₩1,276 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩1,276 | ₩1,276 | ₩1,276 | ₩1,276 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,276 | ₩1,276 | ₩1,276 | ₩1,276 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩1,276 | ₩1,276 | ₩1,276 | ₩1,276 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩1,276 | ₩1,276 | ₩1,276 | ₩1,276 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩1,276 | ₩1,276 | ₩1,276 | ₩1,276 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩1,244 | ₩1,302 | ₩1,244 | ₩1,276 | +2.57% | 105.6만 |
|---|
| 2026.04.23 | ₩1,240 | ₩1,252 | ₩1,204 | ₩1,242 | +0.16% | 72.2만 |
|---|
| 2026.04.22 | ₩1,224 | ₩1,240 | ₩1,212 | ₩1,236 | +0.98% | 24.6만 |
|---|
| 2026.04.21 | ₩1,244 | ₩1,256 | ₩1,214 | ₩1,220 | -1.93% | 71.1만 |
|---|
| 2026.04.20 | ₩1,264 | ₩1,266 | ₩1,240 | ₩1,242 | -1.74% | 33.1만 |
|---|
| 2026.04.17 | ₩1,256 | ₩1,260 | ₩1,236 | ₩1,256 | 0.00% | 53.6만 |
|---|
| 2026.04.16 | ₩1,230 | ₩1,274 | ₩1,230 | ₩1,260 | +2.44% | 59.1만 |
|---|
| 2026.04.15 | ₩1,236 | ₩1,236 | ₩1,202 | ₩1,228 | -0.65% | 37.9만 |
|---|
| 2026.04.14 | ₩1,222 | ₩1,248 | ₩1,200 | ₩1,210 | -0.98% | 104.7만 |
|---|
| 2026.04.13 | ₩1,204 | ₩1,224 | ₩1,194 | ₩1,216 | +1.00% | 15.8만 |
|---|
| 2026.04.10 | ₩1,210 | ₩1,218 | ₩1,198 | ₩1,208 | -0.17% | 51.3만 |
|---|
| 2026.04.09 | ₩1,250 | ₩1,250 | ₩1,196 | ₩1,210 | -3.20% | 31.3만 |
|---|
| 2026.04.08 | ₩1,260 | ₩1,300 | ₩1,194 | ₩1,250 | -0.79% | 78.5만 |
|---|
| 2026.04.07 | ₩1,200 | ₩1,206 | ₩1,174 | ₩1,200 | 0.00% | 70.2만 |
|---|
| 2026.04.06 | ₩1,184 | ₩1,210 | ₩1,174 | ₩1,200 | +1.35% | 27.6만 |
|---|
| 2026.04.03 | ₩1,192 | ₩1,206 | ₩1,186 | ₩1,196 | +0.34% | 14.7만 |
|---|
| 2026.04.02 | ₩1,250 | ₩1,250 | ₩1,180 | ₩1,188 | -4.96% | 53.9만 |
|---|
| 2026.04.01 | ₩1,210 | ₩1,246 | ₩1,210 | ₩1,242 | +2.64% | 32만 |
|---|
| 2026.03.31 | ₩1,220 | ₩1,232 | ₩1,190 | ₩1,200 | -1.64% | 33.1만 |
|---|
| 2026.03.30 | ₩1,238 | ₩1,238 | ₩1,210 | ₩1,226 | -0.97% | 30.5만 |
|---|
| 2026.03.27 | ₩1,228 | ₩1,264 | ₩1,208 | ₩1,232 | +0.33% | 36.4만 |
|---|
| 2026.03.26 | ₩1,284 | ₩1,288 | ₩1,228 | ₩1,232 | -4.05% | 93.8만 |
|---|
| 2026.03.25 | ₩1,256 | ₩1,282 | ₩1,250 | ₩1,280 | +1.91% | 98.6만 |
|---|
| 2026.03.24 | ₩1,280 | ₩1,280 | ₩1,240 | ₩1,250 | -2.34% | 32.4만 |
|---|
| 2026.03.23 | ₩1,304 | ₩1,304 | ₩1,248 | ₩1,250 | -4.14% | 52.8만 |
|---|
| 2026.03.20 | ₩1,312 | ₩1,348 | ₩1,298 | ₩1,310 | -0.15% | 57.4만 |
|---|
| 2026.03.19 | ₩1,340 | ₩1,340 | ₩1,304 | ₩1,304 | -2.69% | 42.2만 |
|---|
| 2026.03.18 | ₩1,354 | ₩1,364 | ₩1,328 | ₩1,340 | -1.03% | 37.7만 |
|---|
| 2026.03.17 | ₩1,334 | ₩1,386 | ₩1,334 | ₩1,350 | +1.20% | 25.1만 |
|---|
| 2026.03.16 | ₩1,360 | ₩1,360 | ₩1,328 | ₩1,332 | -2.06% | 22.3만 |
|---|
| 2026.03.13 | ₩1,348 | ₩1,372 | ₩1,322 | ₩1,360 | +0.89% | 22만 |
|---|
| 2026.03.12 | ₩1,380 | ₩1,380 | ₩1,346 | ₩1,362 | -1.30% | 24.4만 |
|---|
| 2026.03.11 | ₩1,358 | ₩1,408 | ₩1,340 | ₩1,358 | 0.00% | 82.9만 |
|---|
| 2026.03.10 | ₩1,392 | ₩1,404 | ₩1,346 | ₩1,358 | -2.44% | 38.9만 |
|---|
| 2026.03.09 | ₩1,332 | ₩1,386 | ₩1,318 | ₩1,358 | +1.95% | 49.2만 |
|---|
| 2026.03.06 | ₩1,456 | ₩1,464 | ₩1,390 | ₩1,414 | -2.88% | 37.8만 |
|---|
| 2026.03.05 | ₩1,400 | ₩1,468 | ₩1,400 | ₩1,442 | +3.00% | 52.7만 |
|---|
| 2026.03.04 | ₩1,490 | ₩1,492 | ₩1,334 | ₩1,352 | -9.26% | 115.9만 |
|---|
| 2026.03.03 | ₩1,592 | ₩1,592 | ₩1,500 | ₩1,500 | -5.78% | 77.7만 |
|---|
| 2026.02.27 | ₩1,550 | ₩1,622 | ₩1,500 | ₩1,592 | +2.71% | 138.8만 |
|---|
| 2026.02.26 | ₩1,702 | ₩1,702 | ₩1,520 | ₩1,548 | -9.05% | 275.2만 |
|---|
| 2026.02.25 | ₩1,800 | ₩1,806 | ₩1,724 | ₩1,728 | -4.00% | 87.4만 |
|---|
| 2026.02.24 | ₩1,824 | ₩1,824 | ₩1,758 | ₩1,800 | -1.32% | 73.8만 |
|---|
| 2026.02.23 | ₩1,860 | ₩1,922 | ₩1,800 | ₩1,824 | -1.94% | 127.8만 |
|---|
| 2026.02.20 | ₩1,846 | ₩1,918 | ₩1,764 | ₩1,860 | +0.76% | 233.3만 |
|---|
| 2026.02.19 | ₩1,640 | ₩1,922 | ₩1,640 | ₩1,820 | +10.98% | 557.9만 |
|---|
| 2026.02.13 | ₩1,562 | ₩1,642 | ₩1,542 | ₩1,614 | +3.33% | 93.8만 |
|---|
| 2026.02.12 | ₩1,572 | ₩1,598 | ₩1,554 | ₩1,576 | +0.25% | 31.4만 |
|---|
| 2026.02.11 | ₩1,580 | ₩1,640 | ₩1,568 | ₩1,584 | +0.25% | 54.2만 |
|---|
| 2026.02.10 | ₩1,534 | ₩1,620 | ₩1,534 | ₩1,576 | +2.74% | 101.3만 |
|---|
| 2026.02.09 | ₩1,480 | ₩1,550 | ₩1,480 | ₩1,532 | +3.51% | 23.9만 |
|---|
| 2026.02.06 | ₩1,482 | ₩1,500 | ₩1,458 | ₩1,476 | -0.40% | 21.8만 |
|---|
| 2026.02.05 | ₩1,540 | ₩1,542 | ₩1,502 | ₩1,520 | -1.30% | 24.7만 |
|---|
| 2026.02.04 | ₩1,526 | ₩1,556 | ₩1,512 | ₩1,540 | +0.92% | 35.1만 |
|---|
| 2026.02.03 | ₩1,474 | ₩1,536 | ₩1,474 | ₩1,524 | +3.39% | 31.7만 |
|---|
| 2026.02.02 | ₩1,514 | ₩1,518 | ₩1,458 | ₩1,462 | -3.43% | 27.4만 |
|---|
| 2026.01.30 | ₩1,530 | ₩1,552 | ₩1,500 | ₩1,526 | -0.26% | 37만 |
|---|
| 2026.01.29 | ₩1,500 | ₩1,560 | ₩1,448 | ₩1,530 | +2.00% | 66.2만 |
|---|
| 2026.01.28 | ₩1,486 | ₩1,530 | ₩1,470 | ₩1,498 | +0.81% | 32.7만 |
|---|
| 2026.01.27 | ₩1,482 | ₩1,504 | ₩1,474 | ₩1,490 | +0.54% | 30.4만 |
|---|
| 2026.01.26 | ₩1,478 | ₩1,512 | ₩1,468 | ₩1,494 | +1.08% | 37만 |
|---|
| 2026.01.23 | ₩1,390 | ₩1,472 | ₩1,390 | ₩1,472 | +5.90% | 50.3만 |
|---|
| 2026.01.22 | ₩1,372 | ₩1,398 | ₩1,358 | ₩1,390 | +1.31% | 33.9만 |
|---|
| 2026.01.21 | ₩1,396 | ₩1,414 | ₩1,366 | ₩1,370 | -1.86% | 42.4만 |
|---|
| 2026.01.20 | ₩1,404 | ₩1,420 | ₩1,382 | ₩1,418 | +1.00% | 12만 |
|---|
| 2026.01.19 | ₩1,404 | ₩1,406 | ₩1,386 | ₩1,390 | -1.00% | 15.5만 |
|---|
| 2026.01.16 | ₩1,408 | ₩1,422 | ₩1,398 | ₩1,404 | -0.28% | 22.7만 |
|---|
| 2026.01.15 | ₩1,418 | ₩1,434 | ₩1,406 | ₩1,418 | 0.00% | 11만 |
|---|
| 2026.01.14 | ₩1,400 | ₩1,432 | ₩1,396 | ₩1,418 | +1.29% | 13.8만 |
|---|
| 2026.01.13 | ₩1,404 | ₩1,414 | ₩1,394 | ₩1,400 | -0.28% | 9.4만 |
|---|
| 2026.01.12 | ₩1,408 | ₩1,428 | ₩1,402 | ₩1,402 | -0.43% | 13.8만 |
|---|
| 2026.01.09 | ₩1,414 | ₩1,422 | ₩1,398 | ₩1,408 | -0.42% | 10.2만 |
|---|
| 2026.01.08 | ₩1,410 | ₩1,426 | ₩1,394 | ₩1,394 | -1.13% | 13만 |
|---|
| 2026.01.07 | ₩1,454 | ₩1,454 | ₩1,404 | ₩1,410 | -3.03% | 29.9만 |
|---|
| 2026.01.06 | ₩1,450 | ₩1,468 | ₩1,440 | ₩1,442 | -0.55% | 13.4만 |
|---|
| 2026.01.05 | ₩1,464 | ₩1,486 | ₩1,438 | ₩1,462 | -0.14% | 15.3만 |
|---|
| 2026.01.02 | ₩1,434 | ₩1,494 | ₩1,428 | ₩1,464 | +2.09% | 11.6만 |
|---|
| 2025.12.30 | ₩1,436 | ₩1,450 | ₩1,412 | ₩1,434 | -0.14% | 26.7만 |
|---|
| 2025.12.29 | ₩1,462 | ₩1,482 | ₩1,434 | ₩1,434 | -1.92% | 32.5만 |
|---|
| 2025.12.26 | ₩1,486 | ₩1,520 | ₩1,456 | ₩1,462 | -1.62% | 26.5만 |
|---|
| 2025.12.24 | ₩1,498 | ₩1,506 | ₩1,484 | ₩1,486 | -0.80% | 10.5만 |
|---|
| 2025.12.23 | ₩1,568 | ₩1,568 | ₩1,490 | ₩1,490 | -4.97% | 49만 |
|---|
| 2025.12.22 | ₩1,602 | ₩1,602 | ₩1,540 | ₩1,568 | -2.12% | 76.3만 |
|---|
| 2025.12.19 | ₩1,512 | ₩1,632 | ₩1,498 | ₩1,572 | +3.97% | 197.3만 |
|---|
| 2025.12.18 | ₩1,612 | ₩1,652 | ₩1,484 | ₩1,498 | -7.07% | 123.5만 |
|---|
| 2025.12.17 | ₩1,428 | ₩1,568 | ₩1,426 | ₩1,562 | +9.38% | 171.8만 |
|---|
| 2025.12.16 | ₩1,442 | ₩1,444 | ₩1,412 | ₩1,436 | -0.42% | 15.1만 |
|---|
| 2025.12.15 | ₩1,374 | ₩1,440 | ₩1,368 | ₩1,440 | +4.80% | 46.2만 |
|---|
| 2025.12.12 | ₩1,364 | ₩1,392 | ₩1,364 | ₩1,388 | +1.76% | 11.4만 |
|---|
| 2025.12.11 | ₩1,372 | ₩1,390 | ₩1,358 | ₩1,372 | 0.00% | 8.3만 |
|---|
| 2025.12.10 | ₩1,384 | ₩1,384 | ₩1,360 | ₩1,368 | -1.16% | 9.8만 |
|---|
| 2025.12.09 | ₩1,392 | ₩1,398 | ₩1,364 | ₩1,386 | -0.43% | 16.7만 |
|---|
| 2025.12.08 | ₩1,406 | ₩1,420 | ₩1,384 | ₩1,390 | -1.14% | 15.7만 |
|---|
| 2025.12.05 | ₩1,408 | ₩1,420 | ₩1,384 | ₩1,404 | -0.28% | 17만 |
|---|
| 2025.12.04 | ₩1,410 | ₩1,414 | ₩1,394 | ₩1,408 | -0.14% | 6.2만 |
|---|
| 2025.12.03 | ₩1,410 | ₩1,420 | ₩1,398 | ₩1,412 | +0.14% | 6.7만 |
|---|
| 2025.12.02 | ₩1,406 | ₩1,418 | ₩1,398 | ₩1,412 | +0.43% | 6.9만 |
|---|
| 2025.12.01 | ₩1,400 | ₩1,420 | ₩1,396 | ₩1,410 | +0.71% | 14.2만 |
|---|
| 2025.11.28 | ₩1,356 | ₩1,400 | ₩1,344 | ₩1,400 | +3.24% | 14.9만 |
|---|
| 2025.11.27 | ₩1,358 | ₩1,372 | ₩1,332 | ₩1,356 | -0.15% | 8.9만 |
|---|
| 2025.11.26 | ₩1,334 | ₩1,362 | ₩1,326 | ₩1,358 | +1.80% | 8.9만 |
|---|
| 2025.11.25 | ₩1,358 | ₩1,368 | ₩1,320 | ₩1,328 | -2.21% | 17.9만 |
|---|
| 2025.11.24 | ₩1,340 | ₩1,378 | ₩1,332 | ₩1,340 | 0.00% | 10.1만 |
|---|
| 2025.11.21 | ₩1,374 | ₩1,374 | ₩1,338 | ₩1,338 | -2.62% | 10.3만 |
|---|
| 2025.11.20 | ₩1,356 | ₩1,380 | ₩1,356 | ₩1,380 | +1.77% | 4.3만 |
|---|
| 2025.11.19 | ₩1,366 | ₩1,378 | ₩1,348 | ₩1,348 | -1.32% | 9.9만 |
|---|
| 2025.11.18 | ₩1,416 | ₩1,416 | ₩1,374 | ₩1,376 | -2.82% | 13.6만 |
|---|
| 2025.11.17 | ₩1,448 | ₩1,448 | ₩1,410 | ₩1,416 | -2.21% | 13.5만 |
|---|
| 2025.11.14 | ₩1,458 | ₩1,500 | ₩1,432 | ₩1,442 | -1.10% | 9.8만 |
|---|
| 2025.11.13 | ₩1,456 | ₩1,478 | ₩1,444 | ₩1,464 | +0.55% | 13.7만 |
|---|
| 2025.11.12 | ₩1,446 | ₩1,470 | ₩1,438 | ₩1,456 | +0.69% | 9.8만 |
|---|
| 2025.11.11 | ₩1,492 | ₩1,504 | ₩1,444 | ₩1,446 | -3.08% | 33.8만 |
|---|
| 2025.11.10 | ₩1,440 | ₩1,502 | ₩1,416 | ₩1,496 | +3.89% | 46.3만 |
|---|
| 2025.11.07 | ₩1,382 | ₩1,470 | ₩1,380 | ₩1,422 | +2.89% | 82.4만 |
|---|
| 2025.11.06 | ₩1,376 | ₩1,406 | ₩1,358 | ₩1,380 | +0.29% | 19.8만 |
|---|
| 2025.11.05 | ₩1,348 | ₩1,350 | ₩1,302 | ₩1,330 | -1.34% | 18.4만 |
|---|
| 2025.11.04 | ₩1,322 | ₩1,360 | ₩1,322 | ₩1,350 | +2.12% | 15.6만 |
|---|
| 2025.11.03 | ₩1,376 | ₩1,380 | ₩1,352 | ₩1,354 | -1.60% | 13.5만 |
|---|
| 2025.10.31 | ₩1,378 | ₩1,386 | ₩1,364 | ₩1,366 | -0.87% | 17.4만 |
|---|
| 2025.10.30 | ₩1,420 | ₩1,420 | ₩1,374 | ₩1,378 | -2.96% | 20만 |
|---|
| 2025.10.29 | ₩1,454 | ₩1,454 | ₩1,420 | ₩1,420 | -2.34% | 12.8만 |
|---|
| 2025.10.28 | ₩1,432 | ₩1,444 | ₩1,414 | ₩1,440 | +0.56% | 18.3만 |
|---|
| 2025.10.27 | ₩1,410 | ₩1,430 | ₩1,402 | ₩1,430 | +1.42% | 12.5만 |
|---|
| 2025.10.24 | ₩1,386 | ₩1,408 | ₩1,378 | ₩1,408 | +1.59% | 16.7만 |
|---|
| 2025.10.23 | ₩1,400 | ₩1,408 | ₩1,384 | ₩1,386 | -1.00% | 23.5만 |
|---|
| 2025.10.22 | ₩1,366 | ₩1,400 | ₩1,358 | ₩1,400 | +2.49% | 20.4만 |
|---|
| 2025.10.21 | ₩1,380 | ₩1,396 | ₩1,374 | ₩1,374 | -0.43% | 40.5만 |
|---|
| 2025.10.20 | ₩1,370 | ₩1,394 | ₩1,370 | ₩1,380 | +0.73% | 17만 |
|---|
| 2025.10.17 | ₩1,404 | ₩1,406 | ₩1,362 | ₩1,370 | -2.42% | 28.8만 |
|---|
| 2025.10.16 | ₩1,408 | ₩1,420 | ₩1,396 | ₩1,402 | -0.43% | 38.8만 |
|---|
| 2025.10.15 | ₩1,396 | ₩1,414 | ₩1,392 | ₩1,404 | +0.57% | 15.8만 |
|---|
| 2025.10.14 | ₩1,384 | ₩1,416 | ₩1,380 | ₩1,392 | +0.58% | 18.9만 |
|---|
| 2025.10.13 | ₩1,384 | ₩1,402 | ₩1,358 | ₩1,392 | +0.58% | 17.5만 |
|---|
| 2025.10.10 | ₩1,414 | ₩1,414 | ₩1,382 | ₩1,382 | -2.26% | 23.8만 |
|---|