시장 데이터를 불러오는 중
전체 종목
스코넥 과거 주가
276040.KQ · KOSDAQ
주요 제품·사업: XR 교육/훈련 시스템, VR 게임 콘텐츠 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
276040.KQ · KOSDAQ
주요 제품·사업: XR 교육/훈련 시스템, VR 게임 콘텐츠 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
| 2026.10.07 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
| 2026.10.06 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
| 2026.10.02 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
| 2026.10.01 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
| 2026.09.30 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
| 2026.09.29 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
| 2026.09.28 | ₩327 | ₩327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩327 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩449 | ₩451 | ₩272 | ₩327 | -27.17% | 1506.3만 |
|---|
| 2026.04.06 | ₩454 | ₩455 | ₩332 | ₩347 | -23.57% | 184.1만 |
|---|
| 2026.04.03 | ₩428 | ₩555 | ₩428 | ₩453 | +5.84% | 290.3만 |
|---|
| 2026.04.02 | ₩473 | ₩499 | ₩425 | ₩428 | -9.51% | 68.3만 |
|---|
| 2026.04.01 | ₩431 | ₩494 | ₩430 | ₩481 | +11.60% | 94.4만 |
|---|
| 2026.03.31 | ₩420 | ₩546 | ₩420 | ₩433 | +3.10% | 836.9만 |
|---|
| 2026.03.30 | ₩491 | ₩491 | ₩396 | ₩420 | -14.46% | 165.4만 |
|---|
| 2026.03.27 | ₩503 | ₩539 | ₩487 | ₩500 | -0.60% | 63.1만 |
|---|
| 2026.03.26 | ₩571 | ₩576 | ₩502 | ₩508 | -11.03% | 92만 |
|---|
| 2026.03.25 | ₩615 | ₩622 | ₩565 | ₩576 | -6.34% | 64만 |
|---|
| 2026.03.24 | ₩650 | ₩701 | ₩533 | ₩615 | -5.38% | 172만 |
|---|
| 2026.03.23 | ₩814 | ₩816 | ₩721 | ₩721 | -11.43% | 36.8만 |
|---|
| 2026.03.20 | ₩811 | ₩842 | ₩795 | ₩811 | 0.00% | 20.4만 |
|---|
| 2026.03.19 | ₩829 | ₩840 | ₩781 | ₩813 | -1.93% | 13만 |
|---|
| 2026.03.18 | ₩815 | ₩830 | ₩806 | ₩813 | -0.25% | 11.6만 |
|---|
| 2026.03.17 | ₩825 | ₩850 | ₩815 | ₩815 | -1.21% | 8.1만 |
|---|
| 2026.03.16 | ₩857 | ₩859 | ₩800 | ₩817 | -4.67% | 19.3만 |
|---|
| 2026.03.13 | ₩898 | ₩904 | ₩842 | ₩842 | -6.24% | 18.5만 |
|---|
| 2026.03.12 | ₩840 | ₩945 | ₩830 | ₩898 | +6.90% | 53.3만 |
|---|
| 2026.03.11 | ₩900 | ₩944 | ₩831 | ₩849 | -5.67% | 70.9만 |
|---|
| 2026.03.10 | ₩710 | ₩895 | ₩704 | ₩853 | +20.14% | 193.9만 |
|---|
| 2026.03.09 | ₩738 | ₩739 | ₩678 | ₩710 | -3.79% | 24.2만 |
|---|
| 2026.03.06 | ₩742 | ₩801 | ₩739 | ₩744 | +0.27% | 37.1만 |
|---|
| 2026.03.05 | ₩702 | ₩750 | ₩701 | ₩739 | +5.27% | 29.9만 |
|---|
| 2026.03.04 | ₩850 | ₩860 | ₩701 | ₩702 | -17.41% | 50.2만 |
|---|
| 2026.03.03 | ₩806 | ₩880 | ₩735 | ₩864 | +7.20% | 66.8만 |
|---|
| 2026.02.27 | ₩897 | ₩900 | ₩791 | ₩809 | -9.81% | 48.3만 |
|---|
| 2026.02.26 | ₩915 | ₩976 | ₩905 | ₩905 | -1.09% | 40.9만 |
|---|
| 2026.02.25 | ₩873 | ₩1,000 | ₩860 | ₩939 | +7.56% | 85만 |
|---|
| 2026.02.24 | ₩880 | ₩880 | ₩835 | ₩873 | -0.80% | 52.5만 |
|---|
| 2026.02.23 | ₩990 | ₩990 | ₩832 | ₩880 | -11.11% | 130.8만 |
|---|
| 2026.02.20 | ₩1,019 | ₩1,019 | ₩935 | ₩990 | -2.85% | 45.8만 |
|---|
| 2026.02.19 | ₩1,036 | ₩1,056 | ₩1,015 | ₩1,019 | -1.64% | 19.5만 |
|---|
| 2026.02.13 | ₩1,089 | ₩1,089 | ₩1,020 | ₩1,036 | -4.87% | 19.9만 |
|---|
| 2026.02.12 | ₩1,085 | ₩1,102 | ₩1,060 | ₩1,089 | +0.37% | 19.3만 |
|---|
| 2026.02.11 | ₩1,041 | ₩1,120 | ₩1,031 | ₩1,085 | +4.23% | 18.8만 |
|---|
| 2026.02.10 | ₩1,080 | ₩1,105 | ₩1,026 | ₩1,031 | -4.54% | 22.8만 |
|---|
| 2026.02.09 | ₩1,046 | ₩1,110 | ₩1,045 | ₩1,080 | +3.25% | 21만 |
|---|
| 2026.02.06 | ₩1,075 | ₩1,075 | ₩1,030 | ₩1,046 | -2.70% | 14.9만 |
|---|
| 2026.02.05 | ₩1,091 | ₩1,101 | ₩1,072 | ₩1,075 | -1.47% | 13만 |
|---|
| 2026.02.04 | ₩1,110 | ₩1,120 | ₩1,080 | ₩1,091 | -1.71% | 19.9만 |
|---|
| 2026.02.03 | ₩1,098 | ₩1,127 | ₩1,085 | ₩1,110 | +1.09% | 15.8만 |
|---|
| 2026.02.02 | ₩1,164 | ₩1,261 | ₩1,090 | ₩1,094 | -6.01% | 97.7만 |
|---|
| 2026.01.30 | ₩1,221 | ₩1,248 | ₩1,155 | ₩1,158 | -5.16% | 35.2만 |
|---|
| 2026.01.29 | ₩1,235 | ₩1,285 | ₩1,155 | ₩1,231 | -0.32% | 68.2만 |
|---|
| 2026.01.28 | ₩1,111 | ₩1,302 | ₩1,105 | ₩1,228 | +10.53% | 120.1만 |
|---|
| 2026.01.27 | ₩1,117 | ₩1,122 | ₩1,098 | ₩1,105 | -1.07% | 13.4만 |
|---|
| 2026.01.26 | ₩1,066 | ₩1,138 | ₩1,066 | ₩1,117 | +4.78% | 30.9만 |
|---|
| 2026.01.23 | ₩1,030 | ₩1,075 | ₩1,019 | ₩1,055 | +2.43% | 32.8만 |
|---|
| 2026.01.22 | ₩1,060 | ₩1,061 | ₩1,010 | ₩1,029 | -2.92% | 35.8만 |
|---|
| 2026.01.21 | ₩1,103 | ₩1,110 | ₩1,026 | ₩1,060 | -3.90% | 30만 |
|---|
| 2026.01.20 | ₩1,066 | ₩1,123 | ₩1,066 | ₩1,110 | +4.13% | 33.6만 |
|---|
| 2026.01.19 | ₩1,093 | ₩1,097 | ₩1,046 | ₩1,066 | -2.47% | 45.8만 |
|---|
| 2026.01.16 | ₩1,029 | ₩1,115 | ₩1,029 | ₩1,092 | +6.12% | 92.5만 |
|---|
| 2026.01.15 | ₩1,035 | ₩1,149 | ₩1,002 | ₩1,028 | -0.68% | 350만 |
|---|
| 2026.01.14 | ₩1,227 | ₩1,228 | ₩886 | ₩1,020 | -16.87% | 691.3만 |
|---|
| 2026.01.13 | ₩1,291 | ₩1,291 | ₩1,195 | ₩1,227 | -4.96% | 44.6만 |
|---|
| 2026.01.12 | ₩1,375 | ₩1,375 | ₩1,285 | ₩1,297 | -5.67% | 32.9만 |
|---|
| 2026.01.09 | ₩1,398 | ₩1,398 | ₩1,330 | ₩1,375 | -1.65% | 10.8만 |
|---|
| 2026.01.08 | ₩1,413 | ₩1,413 | ₩1,382 | ₩1,390 | -1.63% | 10.1만 |
|---|
| 2026.01.07 | ₩1,450 | ₩1,450 | ₩1,407 | ₩1,409 | -2.83% | 13.6만 |
|---|
| 2026.01.06 | ₩1,480 | ₩1,499 | ₩1,442 | ₩1,460 | -1.35% | 13.5만 |
|---|
| 2026.01.05 | ₩1,467 | ₩1,490 | ₩1,457 | ₩1,465 | -0.14% | 9.3만 |
|---|
| 2026.01.02 | ₩1,474 | ₩1,500 | ₩1,447 | ₩1,460 | -0.95% | 27.7만 |
|---|
| 2025.12.30 | ₩1,502 | ₩1,504 | ₩1,465 | ₩1,474 | -1.86% | 9.3만 |
|---|
| 2025.12.29 | ₩1,540 | ₩1,541 | ₩1,499 | ₩1,500 | -2.60% | 10.4만 |
|---|
| 2025.12.26 | ₩1,573 | ₩1,576 | ₩1,478 | ₩1,525 | -3.05% | 26.3만 |
|---|
| 2025.12.24 | ₩1,596 | ₩1,596 | ₩1,566 | ₩1,570 | -1.63% | 6.1만 |
|---|
| 2025.12.23 | ₩1,630 | ₩1,630 | ₩1,560 | ₩1,598 | -1.96% | 19만 |
|---|
| 2025.12.22 | ₩1,610 | ₩1,646 | ₩1,503 | ₩1,626 | +0.99% | 26.8만 |
|---|
| 2025.12.19 | ₩1,723 | ₩1,725 | ₩1,551 | ₩1,620 | -5.98% | 57.3만 |
|---|
| 2025.12.18 | ₩1,714 | ₩1,735 | ₩1,693 | ₩1,723 | +0.53% | 12.8만 |
|---|
| 2025.12.17 | ₩1,725 | ₩1,740 | ₩1,680 | ₩1,723 | -0.12% | 12.1만 |
|---|
| 2025.12.16 | ₩1,746 | ₩1,768 | ₩1,704 | ₩1,723 | -1.32% | 16.9만 |
|---|
| 2025.12.15 | ₩1,725 | ₩1,798 | ₩1,725 | ₩1,746 | +1.22% | 35.7만 |
|---|
| 2025.12.12 | ₩1,720 | ₩1,734 | ₩1,710 | ₩1,729 | +0.52% | 16.3만 |
|---|
| 2025.12.11 | ₩1,727 | ₩1,729 | ₩1,699 | ₩1,707 | -1.16% | 14.2만 |
|---|
| 2025.12.10 | ₩1,710 | ₩1,749 | ₩1,670 | ₩1,728 | +1.05% | 26.4만 |
|---|
| 2025.12.09 | ₩1,737 | ₩1,737 | ₩1,682 | ₩1,728 | -0.52% | 17.7만 |
|---|
| 2025.12.08 | ₩1,722 | ₩1,750 | ₩1,674 | ₩1,737 | +0.87% | 57.6만 |
|---|
| 2025.12.05 | ₩1,680 | ₩1,774 | ₩1,661 | ₩1,727 | +2.80% | 71.1만 |
|---|
| 2025.12.04 | ₩1,654 | ₩1,749 | ₩1,640 | ₩1,679 | +1.51% | 41.2만 |
|---|
| 2025.12.03 | ₩1,658 | ₩1,687 | ₩1,617 | ₩1,670 | +0.72% | 31.4만 |
|---|
| 2025.12.02 | ₩1,630 | ₩1,677 | ₩1,585 | ₩1,658 | +1.72% | 77.6만 |
|---|
| 2025.12.01 | ₩1,399 | ₩1,698 | ₩1,390 | ₩1,616 | +15.51% | 452.7만 |
|---|
| 2025.11.28 | ₩1,387 | ₩1,392 | ₩1,357 | ₩1,366 | -1.51% | 12.7만 |
|---|
| 2025.11.27 | ₩1,406 | ₩1,426 | ₩1,376 | ₩1,384 | -1.56% | 9.8만 |
|---|
| 2025.11.26 | ₩1,398 | ₩1,425 | ₩1,392 | ₩1,398 | 0.00% | 8.7만 |
|---|
| 2025.11.25 | ₩1,380 | ₩1,419 | ₩1,380 | ₩1,398 | +1.30% | 17.3만 |
|---|
| 2025.11.24 | ₩1,395 | ₩1,400 | ₩1,385 | ₩1,387 | -0.57% | 2.5만 |
|---|
| 2025.11.21 | ₩1,380 | ₩1,420 | ₩1,367 | ₩1,400 | +1.45% | 8.4만 |
|---|
| 2025.11.20 | ₩1,370 | ₩1,405 | ₩1,370 | ₩1,399 | +2.12% | 9만 |
|---|
| 2025.11.19 | ₩1,384 | ₩1,397 | ₩1,365 | ₩1,374 | -0.72% | 11.5만 |
|---|
| 2025.11.18 | ₩1,389 | ₩1,429 | ₩1,378 | ₩1,384 | -0.36% | 9.6만 |
|---|
| 2025.11.17 | ₩1,408 | ₩1,420 | ₩1,350 | ₩1,390 | -1.28% | 15.5만 |
|---|
| 2025.11.14 | ₩1,452 | ₩1,473 | ₩1,400 | ₩1,408 | -3.03% | 12.8만 |
|---|
| 2025.11.13 | ₩1,471 | ₩1,472 | ₩1,444 | ₩1,452 | -1.29% | 9.4만 |
|---|
| 2025.11.12 | ₩1,475 | ₩1,490 | ₩1,457 | ₩1,471 | -0.27% | 12.4만 |
|---|
| 2025.11.11 | ₩1,508 | ₩1,525 | ₩1,455 | ₩1,471 | -2.45% | 27만 |
|---|
| 2025.11.10 | ₩1,498 | ₩1,530 | ₩1,486 | ₩1,509 | +0.73% | 8만 |
|---|
| 2025.11.07 | ₩1,533 | ₩1,533 | ₩1,495 | ₩1,499 | -2.22% | 17.2만 |
|---|
| 2025.11.06 | ₩1,518 | ₩1,550 | ₩1,499 | ₩1,533 | +0.99% | 14.7만 |
|---|
| 2025.11.05 | ₩1,562 | ₩1,562 | ₩1,502 | ₩1,509 | -3.39% | 21.8만 |
|---|
| 2025.11.04 | ₩1,533 | ₩1,599 | ₩1,517 | ₩1,560 | +1.76% | 20만 |
|---|
| 2025.11.03 | ₩1,591 | ₩1,591 | ₩1,533 | ₩1,533 | -3.65% | 23.6만 |
|---|
| 2025.10.31 | ₩1,600 | ₩1,606 | ₩1,570 | ₩1,570 | -1.88% | 18.4만 |
|---|
| 2025.10.30 | ₩1,655 | ₩1,669 | ₩1,587 | ₩1,600 | -3.32% | 19.9만 |
|---|
| 2025.10.29 | ₩1,628 | ₩1,665 | ₩1,602 | ₩1,665 | +2.27% | 22.3만 |
|---|
| 2025.10.28 | ₩1,574 | ₩1,649 | ₩1,567 | ₩1,611 | +2.35% | 26.7만 |
|---|
| 2025.10.27 | ₩1,598 | ₩1,600 | ₩1,562 | ₩1,569 | -1.81% | 15.6만 |
|---|
| 2025.10.24 | ₩1,628 | ₩1,628 | ₩1,580 | ₩1,598 | -1.84% | 15.7만 |
|---|
| 2025.10.23 | ₩1,633 | ₩1,645 | ₩1,600 | ₩1,608 | -1.53% | 17.5만 |
|---|
| 2025.10.22 | ₩1,594 | ₩1,630 | ₩1,559 | ₩1,630 | +2.26% | 10.1만 |
|---|
| 2025.10.21 | ₩1,593 | ₩1,610 | ₩1,548 | ₩1,594 | +0.06% | 16.1만 |
|---|
| 2025.10.20 | ₩1,600 | ₩1,614 | ₩1,571 | ₩1,577 | -1.44% | 18.3만 |
|---|
| 2025.10.17 | ₩1,619 | ₩1,621 | ₩1,531 | ₩1,600 | -1.17% | 75.5만 |
|---|
| 2025.10.16 | ₩1,646 | ₩1,659 | ₩1,612 | ₩1,619 | -1.64% | 20만 |
|---|
| 2025.10.15 | ₩1,682 | ₩1,691 | ₩1,611 | ₩1,645 | -2.20% | 30.2만 |
|---|
| 2025.10.14 | ₩1,707 | ₩1,720 | ₩1,660 | ₩1,682 | -1.46% | 14.3만 |
|---|
| 2025.10.13 | ₩1,725 | ₩1,740 | ₩1,677 | ₩1,704 | -1.22% | 13.3만 |
|---|
| 2025.10.10 | ₩1,756 | ₩1,760 | ₩1,708 | ₩1,725 | -1.77% | 14.8만 |
|---|