시장 데이터를 불러오는 중
전체 종목
사토시홀딩스 과거 주가
223310.KQ · KOSDAQ
주요 제품·사업: 건강기능식품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
223310.KQ · KOSDAQ
주요 제품·사업: 건강기능식품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,930 | ₩2,950 | ₩2,670 | ₩2,835 | -3.24% | 1.6만 |
| 2026.10.08 | ₩2,845 | ₩3,000 | ₩2,840 | ₩2,930 | +2.99% | 2.3만 |
| 2026.10.07 | ₩2,925 | ₩2,975 | ₩2,835 | ₩2,905 | -0.68% | 1.9만 |
| 2026.10.06 | ₩2,980 | ₩3,070 | ₩2,920 | ₩2,925 | -1.85% | 2.5만 |
| 2026.10.02 | ₩2,800 | ₩3,190 | ₩2,710 | ₩2,980 | +6.43% | 3만 |
| 2026.10.01 | ₩2,790 | ₩2,895 | ₩2,655 | ₩2,830 | +1.43% | 4.4만 |
| 2026.09.30 | ₩2,980 | ₩2,980 | ₩2,825 | ₩2,825 | -5.20% | 2.2만 |
| 2026.09.29 | ₩3,000 | ₩3,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,830 |
| ₩2,985 |
| -0.50% |
| 4만 |
| 2026.09.28 | ₩3,000 | ₩3,030 | ₩2,935 | ₩2,995 | -0.17% | 1.5만 |
|---|
| 2026.09.23 | ₩3,105 | ₩3,175 | ₩2,955 | ₩3,000 | -3.38% | 2.1만 |
|---|
| 2026.09.22 | ₩3,135 | ₩3,270 | ₩3,010 | ₩3,105 | -0.96% | 2.8만 |
|---|
| 2026.09.21 | ₩3,090 | ₩3,180 | ₩2,960 | ₩3,030 | -1.94% | 2.3만 |
|---|
| 2026.09.18 | ₩3,085 | ₩3,225 | ₩3,065 | ₩3,080 | -0.16% | 2.5만 |
|---|
| 2026.09.17 | ₩3,135 | ₩3,195 | ₩3,010 | ₩3,085 | -1.59% | 2.4만 |
|---|
| 2026.09.16 | ₩3,260 | ₩3,260 | ₩2,925 | ₩3,160 | -3.07% | 2.9만 |
|---|
| 2026.09.15 | ₩3,190 | ₩3,210 | ₩3,045 | ₩3,070 | -3.76% | 4.1만 |
|---|
| 2026.09.14 | ₩3,280 | ₩3,280 | ₩2,905 | ₩3,260 | -0.61% | 10.1만 |
|---|
| 2026.09.11 | ₩3,075 | ₩3,190 | ₩2,860 | ₩3,010 | -2.11% | 5만 |
|---|
| 2026.09.10 | ₩3,155 | ₩3,180 | ₩2,980 | ₩3,070 | -2.69% | 7.7만 |
|---|
| 2026.09.09 | ₩3,400 | ₩3,400 | ₩3,155 | ₩3,255 | -4.26% | 7만 |
|---|
| 2026.09.08 | ₩3,440 | ₩3,540 | ₩3,140 | ₩3,260 | -5.23% | 26.3만 |
|---|
| 2026.09.07 | ₩4,195 | ₩4,195 | ₩3,480 | ₩3,480 | -17.04% | 166.1만 |
|---|
| 2026.09.04 | ₩3,030 | ₩3,660 | ₩2,925 | ₩3,230 | +6.60% | 19.1만 |
|---|
| 2026.09.03 | ₩3,180 | ₩3,290 | ₩2,860 | ₩3,030 | -4.72% | 8.1만 |
|---|
| 2026.09.02 | ₩3,460 | ₩3,495 | ₩3,120 | ₩3,160 | -8.67% | 9.1만 |
|---|
| 2026.09.01 | ₩3,730 | ₩4,055 | ₩3,325 | ₩3,510 | -5.90% | 111.1만 |
|---|
| 2026.08.31 | ₩3,640 | ₩3,640 | ₩3,130 | ₩3,640 | 0.00% | 119.1만 |
|---|
| 2026.08.28 | ₩2,800 | ₩2,890 | ₩2,635 | ₩2,800 | 0.00% | 6.2만 |
|---|
| 2026.08.27 | ₩3,100 | ₩3,100 | ₩2,520 | ₩2,600 | -16.13% | 14.1만 |
|---|
| 2026.08.26 | ₩3,020 | ₩3,155 | ₩2,900 | ₩3,060 | +1.32% | 2만 |
|---|
| 2026.08.25 | ₩2,910 | ₩3,065 | ₩2,785 | ₩3,045 | +4.64% | 1만 |
|---|
| 2026.08.24 | ₩3,065 | ₩3,215 | ₩2,780 | ₩3,000 | -2.12% | 3.3만 |
|---|
| 2026.08.21 | ₩2,980 | ₩3,180 | ₩2,745 | ₩3,065 | +2.85% | 5.7만 |
|---|
| 2026.08.20 | ₩2,825 | ₩3,150 | ₩2,815 | ₩2,980 | +5.49% | 9.4만 |
|---|
| 2026.08.19 | ₩2,875 | ₩2,880 | ₩2,600 | ₩2,820 | -1.91% | 6.4만 |
|---|
| 2026.08.18 | ₩2,520 | ₩2,945 | ₩2,350 | ₩2,875 | +14.09% | 31.7만 |
|---|
| 2026.08.14 | ₩3,630 | ₩3,735 | ₩3,195 | ₩3,340 | -7.99% | 13.2만 |
|---|
| 2026.08.13 | ₩3,930 | ₩4,900 | ₩3,395 | ₩3,430 | -12.72% | 33.2만 |
|---|
| 2026.08.12 | ₩3,960 | ₩3,960 | ₩3,750 | ₩3,855 | -2.65% | 2만 |
|---|
| 2026.08.11 | ₩3,865 | ₩4,000 | ₩3,795 | ₩3,995 | +3.36% | 9.5천 |
|---|
| 2026.08.10 | ₩3,575 | ₩3,925 | ₩3,575 | ₩3,855 | +7.83% | 2.6만 |
|---|
| 2026.08.07 | ₩4,065 | ₩4,140 | ₩3,425 | ₩3,565 | -12.30% | 9.4만 |
|---|
| 2026.08.06 | ₩4,640 | ₩4,640 | ₩4,010 | ₩4,065 | -12.39% | 9.6천 |
|---|
| 2026.08.05 | ₩4,475 | ₩4,475 | ₩4,080 | ₩4,255 | -4.92% | 6.3천 |
|---|
| 2026.08.04 | ₩3,900 | ₩4,285 | ₩3,850 | ₩4,100 | +5.13% | 2.7만 |
|---|
| 2026.08.03 | ₩3,960 | ₩4,260 | ₩3,825 | ₩4,000 | +1.01% | 2.4만 |
|---|
| 2026.07.31 | ₩3,950 | ₩4,200 | ₩3,815 | ₩4,065 | +2.91% | 2.5만 |
|---|
| 2026.07.30 | ₩3,880 | ₩3,900 | ₩3,625 | ₩3,875 | -0.13% | 1.4만 |
|---|
| 2026.07.29 | ₩3,950 | ₩4,165 | ₩3,655 | ₩3,880 | -1.77% | 1.4만 |
|---|
| 2026.07.28 | ₩4,150 | ₩4,600 | ₩3,925 | ₩4,015 | -3.25% | 1.4만 |
|---|
| 2026.07.27 | ₩4,225 | ₩4,400 | ₩4,155 | ₩4,195 | -0.71% | 9.3천 |
|---|
| 2026.07.24 | ₩4,035 | ₩4,295 | ₩3,965 | ₩4,225 | +4.71% | 1만 |
|---|
| 2026.07.23 | ₩3,925 | ₩4,430 | ₩3,925 | ₩4,225 | +7.64% | 3.7만 |
|---|
| 2026.07.22 | ₩3,890 | ₩3,940 | ₩3,655 | ₩3,920 | +0.77% | 1.9만 |
|---|
| 2026.07.21 | ₩3,945 | ₩3,945 | ₩3,615 | ₩3,890 | -1.39% | 1.1만 |
|---|
| 2026.07.20 | ₩3,835 | ₩3,945 | ₩3,700 | ₩3,945 | +2.87% | 5.6천 |
|---|
| 2026.07.16 | ₩3,865 | ₩4,050 | ₩3,830 | ₩3,945 | +2.07% | 1.1만 |
|---|
| 2026.07.15 | ₩3,870 | ₩4,110 | ₩3,830 | ₩3,950 | +2.07% | 1.9만 |
|---|
| 2026.07.14 | ₩3,645 | ₩4,035 | ₩3,645 | ₩3,870 | +6.17% | 2.9만 |
|---|
| 2026.07.13 | ₩4,435 | ₩4,435 | ₩3,895 | ₩3,895 | -12.18% | 2.6만 |
|---|
| 2026.07.10 | ₩4,720 | ₩4,825 | ₩4,320 | ₩4,400 | -6.78% | 5.7만 |
|---|
| 2026.07.09 | ₩4,610 | ₩4,985 | ₩4,275 | ₩4,720 | +2.39% | 5만 |
|---|
| 2026.07.08 | ₩4,070 | ₩4,935 | ₩3,945 | ₩4,610 | +13.27% | 9만 |
|---|
| 2026.07.07 | ₩4,100 | ₩4,200 | ₩3,865 | ₩4,100 | 0.00% | 1.9만 |
|---|
| 2026.07.06 | ₩3,925 | ₩4,100 | ₩3,720 | ₩4,080 | +3.95% | 2.1만 |
|---|
| 2026.07.03 | ₩4,060 | ₩4,125 | ₩3,850 | ₩4,090 | +0.74% | 1.3만 |
|---|
| 2026.07.02 | ₩3,995 | ₩3,995 | ₩3,730 | ₩3,950 | -1.13% | 1.4만 |
|---|
| 2026.07.01 | ₩4,005 | ₩4,100 | ₩3,800 | ₩3,925 | -2.00% | 8.1천 |
|---|
| 2026.06.30 | ₩4,180 | ₩4,180 | ₩3,750 | ₩3,890 | -6.94% | 1.1만 |
|---|
| 2026.06.29 | ₩3,950 | ₩4,245 | ₩3,565 | ₩3,980 | +0.76% | 2만 |
|---|
| 2026.06.26 | ₩3,680 | ₩4,155 | ₩3,305 | ₩3,950 | +7.34% | 2.8만 |
|---|
| 2026.06.25 | ₩4,000 | ₩4,060 | ₩3,670 | ₩3,790 | -5.25% | 1.8만 |
|---|
| 2026.06.24 | ₩3,905 | ₩4,140 | ₩3,830 | ₩3,990 | +2.18% | 1.9만 |
|---|
| 2026.06.23 | ₩4,405 | ₩4,620 | ₩3,905 | ₩3,905 | -11.35% | 3만 |
|---|
| 2026.06.22 | ₩4,110 | ₩4,495 | ₩4,110 | ₩4,405 | +7.18% | 2.4만 |
|---|
| 2026.06.19 | ₩4,540 | ₩4,595 | ₩4,250 | ₩4,450 | -1.98% | 2.9만 |
|---|
| 2026.06.18 | ₩4,505 | ₩4,785 | ₩4,350 | ₩4,520 | +0.33% | 2.1만 |
|---|
| 2026.06.17 | ₩4,810 | ₩4,830 | ₩4,405 | ₩4,540 | -5.61% | 3.5만 |
|---|
| 2026.06.16 | ₩5,000 | ₩5,110 | ₩4,405 | ₩4,860 | -2.80% | 6.3만 |
|---|
| 2026.06.15 | ₩4,860 | ₩5,210 | ₩4,860 | ₩5,000 | +2.88% | 4.3만 |
|---|
| 2026.06.12 | ₩5,280 | ₩5,280 | ₩4,770 | ₩4,860 | -7.95% | 4.1만 |
|---|
| 2026.06.11 | ₩4,600 | ₩5,000 | ₩4,330 | ₩4,820 | +4.78% | 6.1만 |
|---|
| 2026.06.10 | ₩5,470 | ₩5,470 | ₩4,450 | ₩4,550 | -16.82% | 318 |
|---|
| 2026.06.09 | ₩5,490 | ₩5,490 | ₩5,050 | ₩5,240 | -4.55% | 5만 |
|---|
| 2026.06.08 | ₩5,850 | ₩5,850 | ₩4,905 | ₩5,050 | -13.68% | 8.4만 |
|---|
| 2026.06.05 | ₩5,620 | ₩6,300 | ₩5,550 | ₩5,850 | +4.09% | 10.7만 |
|---|
| 2026.06.04 | ₩6,120 | ₩6,450 | ₩5,620 | ₩5,620 | -8.17% | 7.5만 |
|---|
| 2026.06.02 | ₩6,300 | ₩7,570 | ₩6,180 | ₩6,460 | +2.54% | 18.6만 |
|---|
| 2026.06.01 | ₩7,030 | ₩7,290 | ₩6,300 | ₩6,390 | -9.10% | 6.4만 |
|---|
| 2026.05.29 | ₩7,480 | ₩7,750 | ₩6,750 | ₩7,000 | -6.42% | 7.4만 |
|---|
| 2026.05.28 | ₩7,690 | ₩8,090 | ₩7,000 | ₩7,450 | -3.12% | 7.8만 |
|---|
| 2026.05.27 | ₩8,710 | ₩8,820 | ₩7,850 | ₩8,000 | -8.15% | 11.5만 |
|---|
| 2026.05.26 | ₩9,250 | ₩9,530 | ₩8,750 | ₩8,900 | -3.78% | 16.3만 |
|---|
| 2026.05.22 | ₩10,310 | ₩10,490 | ₩9,390 | ₩9,400 | -8.83% | 17만 |
|---|
| 2026.05.21 | ₩10,170 | ₩11,000 | ₩9,730 | ₩9,730 | -4.33% | 18.8만 |
|---|
| 2026.05.20 | ₩10,030 | ₩12,000 | ₩9,260 | ₩10,010 | -0.20% | 56.3만 |
|---|
| 2026.05.19 | ₩10,000 | ₩13,100 | ₩8,040 | ₩10,500 | +5.00% | 217만 |
|---|
| 2026.05.18 | ₩18,600 | ₩19,220 | ₩10,360 | ₩10,660 | -42.69% | 188.8만 |
|---|
| 2026.05.15 | ₩14,790 | ₩14,790 | ₩14,790 | ₩14,790 | 0.00% | 17.3만 |
|---|
| 2026.05.14 | ₩11,375 | ₩11,375 | ₩11,375 | ₩11,375 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩11,375 | ₩11,375 | ₩11,375 | ₩11,375 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩11,375 | ₩11,375 | ₩11,375 | ₩11,375 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩11,375 | ₩11,375 | ₩11,375 | ₩11,375 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩11,375 | ₩11,375 | ₩11,375 | ₩11,375 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩11,375 | ₩11,375 | ₩11,375 | ₩11,375 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩11,375 | ₩11,375 | ₩11,375 | ₩11,375 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩11,375 | ₩11,375 | ₩11,375 | ₩11,375 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩11,375 | ₩11,375 | ₩11,375 | ₩11,375 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩11,375 | ₩11,375 | ₩11,375 | ₩11,375 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩11,375 | ₩11,375 | ₩11,375 | ₩11,375 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩11,375 | ₩11,375 | ₩11,375 | ₩11,375 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩11,375 | ₩11,375 | ₩11,375 | ₩11,375 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩11,375 | ₩11,375 | ₩11,375 | ₩11,375 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩11,375 | ₩11,375 | ₩11,375 | ₩11,375 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩11,375 | ₩11,375 | ₩11,375 | ₩11,375 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩11,375 | ₩11,375 | ₩11,375 | ₩11,375 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩11,375 | ₩11,375 | ₩11,375 | ₩11,375 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩14,425 | ₩16,750 | ₩10,850 | ₩11,375 | -21.14% | 316.6만 |
|---|
| 2026.04.15 | ₩12,925 | ₩12,925 | ₩12,925 | ₩12,925 | 0.00% | 18.6만 |
|---|
| 2026.04.14 | ₩9,960 | ₩9,960 | ₩9,960 | ₩9,960 | 0.00% | 11.4만 |
|---|
| 2026.04.13 | ₩7,790 | ₩7,905 | ₩7,655 | ₩7,665 | -1.60% | 8.8천 |
|---|
| 2026.04.10 | ₩7,645 | ₩7,995 | ₩7,500 | ₩7,855 | +2.75% | 1.3만 |
|---|
| 2026.04.09 | ₩7,730 | ₩7,820 | ₩7,415 | ₩7,645 | -1.10% | 1.1만 |
|---|
| 2026.04.08 | ₩7,500 | ₩8,750 | ₩7,290 | ₩7,640 | +1.87% | 18.1만 |
|---|
| 2026.04.07 | ₩7,310 | ₩7,475 | ₩7,005 | ₩7,305 | -0.07% | 6.1천 |
|---|
| 2026.04.06 | ₩7,300 | ₩7,600 | ₩7,105 | ₩7,305 | +0.07% | 6.9천 |
|---|
| 2026.04.03 | ₩7,410 | ₩7,650 | ₩7,250 | ₩7,300 | -1.48% | 1.3만 |
|---|
| 2026.04.02 | ₩7,850 | ₩7,850 | ₩7,400 | ₩7,400 | -5.73% | 8.9천 |
|---|
| 2026.04.01 | ₩7,450 | ₩7,805 | ₩7,420 | ₩7,680 | +3.09% | 5천 |
|---|
| 2026.03.31 | ₩7,475 | ₩7,875 | ₩7,360 | ₩7,410 | -0.87% | 6.2천 |
|---|
| 2026.03.30 | ₩7,420 | ₩7,635 | ₩7,355 | ₩7,550 | +1.75% | 1.6만 |
|---|
| 2026.03.27 | ₩7,500 | ₩7,845 | ₩7,390 | ₩7,495 | -0.07% | 8.6천 |
|---|
| 2026.03.26 | ₩7,875 | ₩7,995 | ₩7,500 | ₩7,675 | -2.54% | 1.4만 |
|---|
| 2026.03.25 | ₩7,365 | ₩7,815 | ₩7,365 | ₩7,800 | +5.91% | 2만 |
|---|
| 2026.03.24 | ₩7,835 | ₩7,835 | ₩7,330 | ₩7,350 | -6.19% | 1만 |
|---|
| 2026.03.23 | ₩7,575 | ₩7,575 | ₩7,250 | ₩7,405 | -2.24% | 1.2만 |
|---|
| 2026.03.20 | ₩7,950 | ₩7,950 | ₩7,505 | ₩7,540 | -5.16% | 1.8만 |
|---|
| 2026.03.19 | ₩8,180 | ₩8,180 | ₩7,400 | ₩7,665 | -6.30% | 2.2만 |
|---|
| 2026.03.18 | ₩7,500 | ₩9,075 | ₩7,495 | ₩8,180 | +9.07% | 14만 |
|---|
| 2026.03.17 | ₩7,740 | ₩8,100 | ₩7,075 | ₩7,500 | -3.10% | 3만 |
|---|
| 2026.03.16 | ₩7,645 | ₩7,645 | ₩7,100 | ₩7,515 | -1.70% | 1.1만 |
|---|
| 2026.03.13 | ₩7,105 | ₩7,685 | ₩6,975 | ₩7,640 | +7.53% | 2.7만 |
|---|
| 2026.03.12 | ₩7,100 | ₩7,220 | ₩7,020 | ₩7,105 | +0.07% | 5.8천 |
|---|
| 2026.03.11 | ₩7,125 | ₩7,370 | ₩6,980 | ₩7,160 | +0.49% | 1.6만 |
|---|
| 2026.03.10 | ₩6,780 | ₩7,245 | ₩6,775 | ₩6,985 | +3.02% | 1만 |
|---|
| 2026.03.09 | ₩7,245 | ₩7,275 | ₩6,625 | ₩6,750 | -6.83% | 2.1만 |
|---|
| 2026.03.06 | ₩7,250 | ₩7,280 | ₩6,755 | ₩7,245 | -0.07% | 1.8만 |
|---|
| 2026.03.05 | ₩6,655 | ₩7,300 | ₩6,655 | ₩7,195 | +8.11% | 4.3만 |
|---|
| 2026.03.04 | ₩7,215 | ₩7,215 | ₩6,220 | ₩6,250 | -13.37% | 6.5만 |
|---|
| 2026.03.03 | ₩7,605 | ₩8,000 | ₩7,100 | ₩7,230 | -4.93% | 7.5만 |
|---|
| 2026.02.27 | ₩8,100 | ₩8,150 | ₩7,975 | ₩8,020 | -0.99% | 1.8만 |
|---|
| 2026.02.26 | ₩8,500 | ₩8,605 | ₩8,025 | ₩8,110 | -4.59% | 2.9만 |
|---|
| 2026.02.25 | ₩8,480 | ₩8,650 | ₩8,025 | ₩8,125 | -4.19% | 5.6만 |
|---|
| 2026.02.24 | ₩8,760 | ₩8,980 | ₩8,450 | ₩8,530 | -2.63% | 3.8만 |
|---|
| 2026.02.23 | ₩9,095 | ₩9,095 | ₩8,525 | ₩8,770 | -3.57% | 1.4만 |
|---|
| 2026.02.20 | ₩9,200 | ₩9,475 | ₩8,525 | ₩9,100 | -1.09% | 2.1만 |
|---|
| 2026.02.19 | ₩9,405 | ₩9,495 | ₩8,725 | ₩9,200 | -2.18% | 1.8만 |
|---|
| 2026.02.13 | ₩9,430 | ₩9,750 | ₩8,950 | ₩9,435 | +0.05% | 3.4만 |
|---|
| 2026.02.12 | ₩9,600 | ₩9,600 | ₩9,415 | ₩9,510 | -0.94% | 1.5만 |
|---|
| 2026.02.11 | ₩9,965 | ₩9,965 | ₩9,520 | ₩9,535 | -4.32% | 1.4만 |
|---|
| 2026.02.10 | ₩9,995 | ₩9,995 | ₩9,725 | ₩9,795 | -2.00% | 8천 |
|---|
| 2026.02.09 | ₩9,520 | ₩9,945 | ₩9,520 | ₩9,860 | +3.57% | 7.6천 |
|---|
| 2026.02.06 | ₩9,775 | ₩9,775 | ₩9,450 | ₩9,600 | -1.79% | 1.5만 |
|---|
| 2026.02.05 | ₩10,075 | ₩10,075 | ₩9,750 | ₩9,800 | -2.73% | 1.6만 |
|---|
| 2026.02.04 | ₩10,175 | ₩10,250 | ₩9,960 | ₩10,075 | -0.98% | 1만 |
|---|
| 2026.02.03 | ₩10,050 | ₩10,450 | ₩9,500 | ₩10,250 | +1.99% | 2.4만 |
|---|
| 2026.02.02 | ₩10,175 | ₩10,275 | ₩9,875 | ₩10,000 | -1.72% | 2.4만 |
|---|
| 2026.01.30 | ₩10,850 | ₩10,950 | ₩10,000 | ₩10,175 | -6.22% | 5.1만 |
|---|
| 2026.01.29 | ₩10,925 | ₩11,000 | ₩10,600 | ₩10,850 | -0.69% | 2.5만 |
|---|
| 2026.01.28 | ₩11,250 | ₩11,250 | ₩10,750 | ₩10,925 | -2.89% | 1.6만 |
|---|
| 2026.01.27 | ₩11,225 | ₩11,600 | ₩10,825 | ₩10,925 | -2.67% | 2.9만 |
|---|
| 2026.01.26 | ₩11,300 | ₩12,250 | ₩10,450 | ₩11,225 | -0.66% | 9.9만 |
|---|
| 2026.01.23 | ₩9,950 | ₩11,250 | ₩9,600 | ₩10,750 | +8.04% | 9.9만 |
|---|
| 2026.01.22 | ₩9,935 | ₩10,400 | ₩9,745 | ₩9,950 | +0.15% | 2.2만 |
|---|
| 2026.01.21 | ₩10,275 | ₩10,275 | ₩9,500 | ₩9,945 | -3.21% | 2만 |
|---|
| 2026.01.20 | ₩10,400 | ₩10,650 | ₩9,890 | ₩10,300 | -0.96% | 3.3만 |
|---|
| 2026.01.19 | ₩10,475 | ₩10,475 | ₩9,990 | ₩10,200 | -2.63% | 3.8만 |
|---|
| 2026.01.16 | ₩10,725 | ₩10,800 | ₩10,425 | ₩10,475 | -2.33% | 1.5만 |
|---|
| 2026.01.15 | ₩11,175 | ₩11,375 | ₩10,250 | ₩10,725 | -4.03% | 4.2만 |
|---|
| 2026.01.14 | ₩10,975 | ₩11,475 | ₩10,575 | ₩11,475 | +4.56% | 6.9만 |
|---|
| 2026.01.13 | ₩10,750 | ₩10,750 | ₩10,125 | ₩10,650 | -0.93% | 2.9만 |
|---|
| 2026.01.12 | ₩10,475 | ₩11,300 | ₩10,325 | ₩10,675 | +1.91% | 4.8만 |
|---|
| 2026.01.09 | ₩10,425 | ₩11,150 | ₩10,075 | ₩10,425 | 0.00% | 3.2만 |
|---|
| 2026.01.08 | ₩11,250 | ₩11,250 | ₩10,425 | ₩10,425 | -7.33% | 3.3만 |
|---|
| 2026.01.07 | ₩11,500 | ₩11,750 | ₩10,875 | ₩11,100 | -3.48% | 4.7만 |
|---|
| 2026.01.06 | ₩12,250 | ₩12,300 | ₩11,500 | ₩11,500 | -6.12% | 6.7만 |
|---|
| 2026.01.05 | ₩11,275 | ₩12,000 | ₩11,025 | ₩11,800 | +4.66% | 7.3만 |
|---|
| 2026.01.02 | ₩11,600 | ₩11,925 | ₩10,750 | ₩11,175 | -3.66% | 5.9만 |
|---|
| 2025.12.30 | ₩12,100 | ₩12,675 | ₩11,400 | ₩11,600 | -4.13% | 6.2만 |
|---|
| 2025.12.29 | ₩11,500 | ₩13,000 | ₩11,450 | ₩11,950 | +3.91% | 15.7만 |
|---|
| 2025.12.26 | ₩10,975 | ₩12,650 | ₩10,950 | ₩11,675 | +6.38% | 32.6만 |
|---|
| 2025.12.24 | ₩11,600 | ₩11,600 | ₩10,400 | ₩10,675 | -7.97% | 12.3만 |
|---|
| 2025.12.23 | ₩10,775 | ₩13,300 | ₩10,525 | ₩11,950 | +10.90% | 89.6만 |
|---|
| 2025.12.22 | ₩9,870 | ₩12,100 | ₩9,670 | ₩10,300 | +4.36% | 25.1만 |
|---|
| 2025.12.19 | ₩9,550 | ₩9,550 | ₩9,025 | ₩9,315 | -2.46% | 1.8만 |
|---|
| 2025.12.18 | ₩9,500 | ₩9,500 | ₩9,025 | ₩9,085 | -4.37% | 2.1만 |
|---|
| 2025.12.17 | ₩9,570 | ₩9,840 | ₩9,240 | ₩9,250 | -3.34% | 4.1만 |
|---|
| 2025.12.16 | ₩10,025 | ₩10,075 | ₩9,650 | ₩9,650 | -3.74% | 2.8만 |
|---|
| 2025.12.15 | ₩10,000 | ₩10,175 | ₩9,975 | ₩10,025 | +0.25% | 1.1만 |
|---|
| 2025.12.12 | ₩10,300 | ₩10,350 | ₩10,000 | ₩10,150 | -1.46% | 1.9만 |
|---|
| 2025.12.11 | ₩10,250 | ₩10,475 | ₩10,175 | ₩10,275 | +0.24% | 6.1천 |
|---|
| 2025.12.10 | ₩10,250 | ₩10,425 | ₩10,150 | ₩10,275 | +0.24% | 1.3만 |
|---|
| 2025.12.09 | ₩10,500 | ₩10,525 | ₩10,175 | ₩10,250 | -2.38% | 1.6만 |
|---|
| 2025.12.08 | ₩10,800 | ₩10,800 | ₩10,300 | ₩10,500 | -2.78% | 1.7만 |
|---|
| 2025.12.05 | ₩10,400 | ₩11,125 | ₩10,300 | ₩10,500 | +0.96% | 2.8만 |
|---|
| 2025.12.04 | ₩10,350 | ₩10,775 | ₩10,300 | ₩10,375 | +0.24% | 2.2만 |
|---|
| 2025.12.03 | ₩10,450 | ₩10,650 | ₩10,275 | ₩10,300 | -1.44% | 1.7만 |
|---|
| 2025.12.02 | ₩10,425 | ₩10,700 | ₩10,350 | ₩10,450 | +0.24% | 6.2천 |
|---|
| 2025.12.01 | ₩10,825 | ₩11,175 | ₩10,425 | ₩10,425 | -3.70% | 2.2만 |
|---|
| 2025.11.28 | ₩10,400 | ₩11,000 | ₩10,100 | ₩10,825 | +4.09% | 1.7만 |
|---|
| 2025.11.27 | ₩10,550 | ₩10,825 | ₩10,350 | ₩10,400 | -1.42% | 2.5만 |
|---|
| 2025.11.26 | ₩10,650 | ₩10,925 | ₩10,550 | ₩10,725 | +0.70% | 6.3천 |
|---|
| 2025.11.25 | ₩10,900 | ₩11,200 | ₩10,550 | ₩10,600 | -2.75% | 2.2만 |
|---|
| 2025.11.24 | ₩10,425 | ₩11,425 | ₩10,275 | ₩10,900 | +4.56% | 4.2만 |
|---|
| 2025.11.21 | ₩10,500 | ₩10,625 | ₩10,100 | ₩10,425 | -0.71% | 1.5만 |
|---|
| 2025.11.20 | ₩10,800 | ₩11,525 | ₩10,675 | ₩10,725 | -0.69% | 1.2만 |
|---|
| 2025.11.19 | ₩11,200 | ₩11,300 | ₩10,775 | ₩10,775 | -3.79% | 3.1만 |
|---|
| 2025.11.18 | ₩11,525 | ₩11,825 | ₩11,200 | ₩11,200 | -2.82% | 2.9만 |
|---|
| 2025.11.17 | ₩12,350 | ₩12,350 | ₩11,600 | ₩11,650 | -5.67% | 5.5만 |
|---|
| 2025.11.14 | ₩12,925 | ₩12,925 | ₩12,325 | ₩12,325 | -4.64% | 2.7만 |
|---|
| 2025.11.13 | ₩13,075 | ₩13,225 | ₩12,800 | ₩13,025 | -0.38% | 8.2천 |
|---|
| 2025.11.12 | ₩13,100 | ₩13,150 | ₩12,750 | ₩13,075 | -0.19% | 1.6만 |
|---|
| 2025.11.11 | ₩13,450 | ₩13,725 | ₩12,725 | ₩12,825 | -4.65% | 3만 |
|---|
| 2025.11.10 | ₩12,725 | ₩13,625 | ₩12,725 | ₩13,425 | +5.50% | 2.4만 |
|---|
| 2025.11.07 | ₩12,600 | ₩13,500 | ₩12,500 | ₩12,850 | +1.98% | 3.4만 |
|---|
| 2025.11.06 | ₩13,500 | ₩13,825 | ₩12,650 | ₩12,800 | -5.19% | 9만 |
|---|
| 2025.11.05 | ₩13,650 | ₩13,725 | ₩12,725 | ₩13,025 | -4.58% | 3.8만 |
|---|
| 2025.11.04 | ₩13,900 | ₩14,350 | ₩13,550 | ₩13,650 | -1.80% | 2.9만 |
|---|
| 2025.11.03 | ₩14,275 | ₩14,550 | ₩13,825 | ₩13,900 | -2.63% | 4.5만 |
|---|
| 2025.10.31 | ₩15,275 | ₩15,275 | ₩14,150 | ₩14,400 | -5.73% | 4.5만 |
|---|
| 2025.10.30 | ₩15,175 | ₩15,375 | ₩14,850 | ₩15,000 | -1.15% | 4.2만 |
|---|
| 2025.10.29 | ₩15,800 | ₩15,900 | ₩15,175 | ₩15,225 | -3.64% | 4.9만 |
|---|
| 2025.10.28 | ₩14,700 | ₩16,350 | ₩14,275 | ₩15,800 | +7.48% | 20.4만 |
|---|
| 2025.10.27 | ₩15,050 | ₩15,750 | ₩14,250 | ₩14,400 | -4.32% | 6.7만 |
|---|
| 2025.10.24 | ₩15,925 | ₩16,075 | ₩14,725 | ₩15,075 | -5.34% | 9.8만 |
|---|
| 2025.10.23 | ₩14,200 | ₩16,400 | ₩13,625 | ₩15,925 | +12.15% | 26.9만 |
|---|
| 2025.10.22 | ₩15,075 | ₩15,150 | ₩13,575 | ₩13,950 | -7.46% | 9.5만 |
|---|
| 2025.10.21 | ₩13,525 | ₩15,850 | ₩13,400 | ₩15,025 | +11.09% | 26.4만 |
|---|
| 2025.10.20 | ₩14,300 | ₩14,300 | ₩13,100 | ₩13,525 | -5.42% | 7.4만 |
|---|
| 2025.10.17 | ₩13,800 | ₩13,800 | ₩13,150 | ₩13,375 | -3.08% | 3.9만 |
|---|
| 2025.10.16 | ₩15,625 | ₩17,175 | ₩13,825 | ₩13,825 | -11.52% | 25.5만 |
|---|
| 2025.10.15 | ₩15,000 | ₩15,050 | ₩14,000 | ₩14,600 | -2.67% | 2.3만 |
|---|
| 2025.10.14 | ₩15,300 | ₩15,450 | ₩14,200 | ₩14,500 | -5.23% | 4.5만 |
|---|
| 2025.10.13 | ₩15,550 | ₩15,700 | ₩14,825 | ₩15,225 | -2.09% | 2.7만 |
|---|