시장 데이터를 불러오는 중
전체 종목
SKAI 과거 주가
357880.KQ · KOSDAQ
주요 제품·사업: 그래프데이터베이스, 그래프분석서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
357880.KQ · KOSDAQ
주요 제품·사업: 그래프데이터베이스, 그래프분석서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,778 | ₩1,818 | ₩1,720 | ₩1,727 | -2.87% | 37만 |
| 2026.10.07 | ₩1,778 | ₩1,839 | ₩1,764 | ₩1,778 | 0.00% | 64.5만 |
| 2026.10.06 | ₩1,750 | ₩1,836 | ₩1,722 | ₩1,764 | +0.80% | 101.4만 |
| 2026.10.02 | ₩1,792 | ₩1,798 | ₩1,725 | ₩1,727 | -3.63% | 96.4만 |
| 2026.10.01 | ₩1,821 | ₩1,838 | ₩1,778 | ₩1,798 | -1.26% | 56.9만 |
| 2026.09.30 | ₩1,824 | ₩1,884 | ₩1,797 | ₩1,821 | -0.16% | 28만 |
| 2026.09.29 | ₩1,899 | ₩1,899 | ₩1,815 | ₩1,824 | -3.95% | 39.1만 |
| 2026.09.28 | ₩1,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,880 |
| ₩1,900 |
| -2.56% |
| 40.8만 |
| 2026.09.23 | ₩1,916 | ₩2,005 | ₩1,890 | ₩1,937 | +1.10% | 75.8만 |
|---|
| 2026.09.22 | ₩1,925 | ₩2,080 | ₩1,882 | ₩1,916 | -0.47% | 130.1만 |
|---|
| 2026.09.21 | ₩1,876 | ₩2,090 | ₩1,858 | ₩1,882 | +0.32% | 115.6만 |
|---|
| 2026.09.18 | ₩1,934 | ₩1,968 | ₩1,858 | ₩1,866 | -3.52% | 52.6만 |
|---|
| 2026.09.17 | ₩1,773 | ₩2,095 | ₩1,765 | ₩1,929 | +8.80% | 247.1만 |
|---|
| 2026.09.16 | ₩1,829 | ₩1,850 | ₩1,755 | ₩1,762 | -3.66% | 24.7만 |
|---|
| 2026.09.15 | ₩1,749 | ₩1,837 | ₩1,691 | ₩1,784 | +2.00% | 40.6만 |
|---|
| 2026.09.14 | ₩1,812 | ₩1,850 | ₩1,710 | ₩1,718 | -5.19% | 50.5만 |
|---|
| 2026.09.11 | ₩1,770 | ₩1,870 | ₩1,770 | ₩1,812 | +2.37% | 29.5만 |
|---|
| 2026.09.10 | ₩1,867 | ₩1,868 | ₩1,773 | ₩1,834 | -1.77% | 38.2만 |
|---|
| 2026.09.09 | ₩1,783 | ₩2,100 | ₩1,783 | ₩1,866 | +4.66% | 127.2만 |
|---|
| 2026.09.08 | ₩1,790 | ₩1,865 | ₩1,754 | ₩1,783 | -0.39% | 39.7만 |
|---|
| 2026.09.07 | ₩1,760 | ₩1,804 | ₩1,758 | ₩1,770 | +0.57% | 24.7만 |
|---|
| 2026.09.04 | ₩1,740 | ₩1,790 | ₩1,740 | ₩1,758 | +1.03% | 21.4만 |
|---|
| 2026.09.03 | ₩1,790 | ₩1,799 | ₩1,720 | ₩1,730 | -3.35% | 24.1만 |
|---|
| 2026.09.02 | ₩1,750 | ₩1,821 | ₩1,750 | ₩1,754 | +0.23% | 28.1만 |
|---|
| 2026.09.01 | ₩1,920 | ₩1,920 | ₩1,811 | ₩1,821 | -5.16% | 34.8만 |
|---|
| 2026.08.31 | ₩1,857 | ₩1,894 | ₩1,789 | ₩1,890 | +1.78% | 42.5만 |
|---|
| 2026.08.28 | ₩1,877 | ₩1,917 | ₩1,828 | ₩1,854 | -1.23% | 31.1만 |
|---|
| 2026.08.27 | ₩1,895 | ₩1,956 | ₩1,820 | ₩1,877 | -0.95% | 35.7만 |
|---|
| 2026.08.26 | ₩1,875 | ₩1,908 | ₩1,803 | ₩1,895 | +1.07% | 42.8만 |
|---|
| 2026.08.25 | ₩1,705 | ₩1,876 | ₩1,649 | ₩1,875 | +9.97% | 76.4만 |
|---|
| 2026.08.24 | ₩1,850 | ₩1,850 | ₩1,686 | ₩1,710 | -7.57% | 65.7만 |
|---|
| 2026.08.21 | ₩1,850 | ₩1,870 | ₩1,750 | ₩1,795 | -2.97% | 79.6만 |
|---|
| 2026.08.20 | ₩1,853 | ₩1,906 | ₩1,746 | ₩1,850 | -0.16% | 40.4만 |
|---|
| 2026.08.19 | ₩1,871 | ₩1,895 | ₩1,740 | ₩1,839 | -1.71% | 77.6만 |
|---|
| 2026.08.18 | ₩2,030 | ₩2,030 | ₩1,907 | ₩1,925 | -5.17% | 80.3만 |
|---|
| 2026.08.14 | ₩2,075 | ₩2,100 | ₩1,999 | ₩2,010 | -3.13% | 69만 |
|---|
| 2026.08.13 | ₩2,085 | ₩2,090 | ₩2,035 | ₩2,050 | -1.68% | 73.4만 |
|---|
| 2026.08.12 | ₩2,085 | ₩2,090 | ₩2,005 | ₩2,050 | -1.68% | 75.5만 |
|---|
| 2026.08.11 | ₩2,275 | ₩2,275 | ₩1,991 | ₩2,070 | -9.01% | 281.9만 |
|---|
| 2026.08.10 | ₩2,150 | ₩2,355 | ₩2,125 | ₩2,280 | +6.05% | 95.9만 |
|---|
| 2026.08.07 | ₩2,090 | ₩2,170 | ₩2,050 | ₩2,110 | +0.96% | 47.9만 |
|---|
| 2026.08.06 | ₩2,175 | ₩2,190 | ₩2,070 | ₩2,085 | -4.14% | 52.5만 |
|---|
| 2026.08.05 | ₩2,200 | ₩2,280 | ₩2,180 | ₩2,180 | -0.91% | 79.2만 |
|---|
| 2026.08.04 | ₩2,145 | ₩2,240 | ₩2,090 | ₩2,120 | -1.17% | 102만 |
|---|
| 2026.08.03 | ₩1,952 | ₩2,145 | ₩1,880 | ₩2,005 | +2.72% | 85.2만 |
|---|
| 2026.07.31 | ₩1,867 | ₩2,020 | ₩1,867 | ₩1,989 | +6.53% | 106.5만 |
|---|
| 2026.07.30 | ₩1,922 | ₩1,948 | ₩1,730 | ₩1,779 | -7.44% | 99만 |
|---|
| 2026.07.29 | ₩2,250 | ₩2,300 | ₩1,803 | ₩1,922 | -14.58% | 145.6만 |
|---|
| 2026.07.28 | ₩2,230 | ₩2,445 | ₩2,050 | ₩2,200 | -1.35% | 199.6만 |
|---|
| 2026.07.27 | ₩2,285 | ₩2,490 | ₩2,205 | ₩2,250 | -1.53% | 104.7만 |
|---|
| 2026.07.24 | ₩2,495 | ₩2,495 | ₩2,150 | ₩2,160 | -13.43% | 118.9만 |
|---|
| 2026.07.23 | ₩2,450 | ₩2,725 | ₩2,435 | ₩2,520 | +2.86% | 197.2만 |
|---|
| 2026.07.22 | ₩2,475 | ₩2,635 | ₩2,400 | ₩2,400 | -3.03% | 80.2만 |
|---|
| 2026.07.21 | ₩2,865 | ₩2,875 | ₩2,450 | ₩2,465 | -13.96% | 143.1만 |
|---|
| 2026.07.20 | ₩2,890 | ₩3,070 | ₩2,605 | ₩2,840 | -1.73% | 133.3만 |
|---|
| 2026.07.16 | ₩2,650 | ₩2,880 | ₩2,480 | ₩2,830 | +6.79% | 100.3만 |
|---|
| 2026.07.15 | ₩2,650 | ₩2,680 | ₩2,545 | ₩2,680 | +1.13% | 81.3만 |
|---|
| 2026.07.14 | ₩2,520 | ₩2,650 | ₩2,360 | ₩2,560 | +1.59% | 106.2만 |
|---|
| 2026.07.13 | ₩2,660 | ₩2,770 | ₩2,420 | ₩2,420 | -9.02% | 93.2만 |
|---|
| 2026.07.10 | ₩2,425 | ₩2,620 | ₩2,350 | ₩2,585 | +6.60% | 81.6만 |
|---|
| 2026.07.09 | ₩2,275 | ₩2,470 | ₩2,130 | ₩2,310 | +1.54% | 81.8만 |
|---|
| 2026.07.08 | ₩2,400 | ₩2,400 | ₩2,220 | ₩2,270 | -5.42% | 81.8만 |
|---|
| 2026.07.07 | ₩2,580 | ₩2,620 | ₩2,350 | ₩2,435 | -5.62% | 112.4만 |
|---|
| 2026.07.06 | ₩2,610 | ₩2,700 | ₩2,465 | ₩2,560 | -1.92% | 68.7만 |
|---|
| 2026.07.03 | ₩2,700 | ₩2,740 | ₩2,550 | ₩2,605 | -3.52% | 60.1만 |
|---|
| 2026.07.02 | ₩2,810 | ₩2,840 | ₩2,550 | ₩2,700 | -3.91% | 98.8만 |
|---|
| 2026.07.01 | ₩3,005 | ₩3,060 | ₩2,790 | ₩2,810 | -6.49% | 91.9만 |
|---|
| 2026.06.30 | ₩3,070 | ₩3,350 | ₩2,890 | ₩2,930 | -4.56% | 124.3만 |
|---|
| 2026.06.29 | ₩2,550 | ₩3,035 | ₩2,410 | ₩3,035 | +19.02% | 169.1만 |
|---|
| 2026.06.26 | ₩2,940 | ₩2,940 | ₩2,500 | ₩2,540 | -13.61% | 164.9만 |
|---|
| 2026.06.25 | ₩3,140 | ₩3,540 | ₩2,910 | ₩2,910 | -7.32% | 312.4만 |
|---|
| 2026.06.24 | ₩2,970 | ₩3,095 | ₩2,740 | ₩3,005 | +1.18% | 143.7만 |
|---|
| 2026.06.23 | ₩3,270 | ₩3,270 | ₩2,945 | ₩2,975 | -9.02% | 166.2만 |
|---|
| 2026.06.22 | ₩3,460 | ₩3,580 | ₩3,245 | ₩3,300 | -4.62% | 116.7만 |
|---|
| 2026.06.19 | ₩3,685 | ₩3,855 | ₩3,400 | ₩3,460 | -6.11% | 197.6만 |
|---|
| 2026.06.18 | ₩3,950 | ₩3,990 | ₩3,580 | ₩3,795 | -3.92% | 283.1만 |
|---|
| 2026.06.17 | ₩4,175 | ₩4,220 | ₩4,040 | ₩4,075 | -2.40% | 81.5만 |
|---|
| 2026.06.16 | ₩4,140 | ₩4,475 | ₩4,030 | ₩4,165 | +0.60% | 156.1만 |
|---|
| 2026.06.15 | ₩4,415 | ₩4,575 | ₩4,105 | ₩4,135 | -6.34% | 159.3만 |
|---|
| 2026.06.12 | ₩4,480 | ₩4,895 | ₩4,240 | ₩4,305 | -3.91% | 344.6만 |
|---|
| 2026.06.11 | ₩4,500 | ₩4,500 | ₩4,025 | ₩4,235 | -5.89% | 317.7만 |
|---|
| 2026.06.10 | ₩4,345 | ₩5,620 | ₩4,100 | ₩4,495 | +3.45% | 1.7천 |
|---|
| 2026.06.09 | ₩4,750 | ₩4,785 | ₩4,330 | ₩4,330 | -8.84% | 154.5만 |
|---|
| 2026.06.08 | ₩4,055 | ₩4,970 | ₩3,930 | ₩4,580 | +12.95% | 285.6만 |
|---|
| 2026.06.05 | ₩5,160 | ₩5,160 | ₩4,645 | ₩4,650 | -9.88% | 223.5만 |
|---|
| 2026.06.04 | ₩5,810 | ₩6,130 | ₩5,140 | ₩5,210 | -10.33% | 421.3만 |
|---|
| 2026.06.02 | ₩5,440 | ₩5,980 | ₩4,320 | ₩5,790 | +6.43% | 958.7만 |
|---|
| 2026.06.01 | ₩5,110 | ₩5,640 | ₩4,705 | ₩5,350 | +4.70% | 397.3만 |
|---|
| 2026.05.29 | ₩5,450 | ₩6,140 | ₩4,865 | ₩5,080 | -6.79% | 485.4만 |
|---|
| 2026.05.28 | ₩5,100 | ₩5,500 | ₩4,400 | ₩5,370 | +5.29% | 514.4만 |
|---|
| 2026.05.27 | ₩5,450 | ₩5,570 | ₩4,965 | ₩5,040 | -7.52% | 240.3만 |
|---|
| 2026.05.26 | ₩4,990 | ₩5,830 | ₩4,975 | ₩5,370 | +7.62% | 649.7만 |
|---|
| 2026.05.22 | ₩4,505 | ₩4,960 | ₩4,260 | ₩4,875 | +8.21% | 601.3만 |
|---|
| 2026.05.21 | ₩4,180 | ₩4,580 | ₩4,020 | ₩4,505 | +7.78% | 479.7만 |
|---|
| 2026.05.20 | ₩4,090 | ₩4,315 | ₩3,840 | ₩4,035 | -1.34% | 227.4만 |
|---|
| 2026.05.19 | ₩3,710 | ₩4,155 | ₩3,710 | ₩4,155 | +11.99% | 381만 |
|---|
| 2026.05.18 | ₩3,755 | ₩3,855 | ₩3,520 | ₩3,670 | -2.26% | 146.7만 |
|---|
| 2026.05.15 | ₩4,090 | ₩4,095 | ₩3,665 | ₩3,760 | -8.07% | 216.3만 |
|---|
| 2026.05.14 | ₩3,875 | ₩4,440 | ₩3,840 | ₩4,025 | +3.87% | 964.3만 |
|---|
| 2026.05.13 | ₩3,900 | ₩4,010 | ₩3,680 | ₩3,870 | -0.77% | 175.4만 |
|---|
| 2026.05.12 | ₩3,920 | ₩4,215 | ₩3,660 | ₩4,000 | +2.04% | 456.4만 |
|---|
| 2026.05.11 | ₩3,590 | ₩4,220 | ₩3,450 | ₩3,900 | +8.64% | 792.8만 |
|---|
| 2026.05.08 | ₩3,270 | ₩3,740 | ₩3,200 | ₩3,555 | +8.72% | 506.1만 |
|---|
| 2026.05.07 | ₩3,280 | ₩3,555 | ₩3,220 | ₩3,270 | -0.30% | 192.8만 |
|---|
| 2026.05.06 | ₩3,200 | ₩3,300 | ₩3,060 | ₩3,270 | +2.19% | 218.4만 |
|---|
| 2026.05.04 | ₩3,310 | ₩3,420 | ₩3,140 | ₩3,175 | -4.08% | 157.9만 |
|---|
| 2026.04.30 | ₩3,410 | ₩3,575 | ₩3,290 | ₩3,300 | -3.23% | 122.6만 |
|---|
| 2026.04.29 | ₩3,480 | ₩3,480 | ₩3,345 | ₩3,410 | -2.01% | 101.7만 |
|---|
| 2026.04.28 | ₩3,530 | ₩3,720 | ₩3,425 | ₩3,520 | -0.28% | 156.9만 |
|---|
| 2026.04.27 | ₩3,510 | ₩3,575 | ₩3,210 | ₩3,510 | 0.00% | 231.9만 |
|---|
| 2026.04.24 | ₩3,585 | ₩3,585 | ₩3,425 | ₩3,465 | -3.35% | 142.6만 |
|---|
| 2026.04.23 | ₩3,780 | ₩3,780 | ₩3,530 | ₩3,565 | -5.69% | 171.7만 |
|---|
| 2026.04.22 | ₩3,875 | ₩3,875 | ₩3,505 | ₩3,755 | -3.10% | 342.4만 |
|---|
| 2026.04.21 | ₩3,985 | ₩4,090 | ₩3,830 | ₩3,865 | -3.01% | 159.6만 |
|---|
| 2026.04.20 | ₩3,900 | ₩4,150 | ₩3,800 | ₩3,910 | +0.26% | 195.2만 |
|---|
| 2026.04.17 | ₩4,055 | ₩4,090 | ₩3,850 | ₩3,905 | -3.70% | 186.3만 |
|---|
| 2026.04.16 | ₩4,100 | ₩4,540 | ₩4,020 | ₩4,055 | -1.10% | 674.2만 |
|---|
| 2026.04.15 | ₩4,175 | ₩4,250 | ₩3,965 | ₩4,000 | -4.19% | 254.1만 |
|---|
| 2026.04.14 | ₩4,075 | ₩4,315 | ₩3,975 | ₩4,070 | -0.12% | 424.9만 |
|---|
| 2026.04.13 | ₩3,615 | ₩4,445 | ₩3,505 | ₩4,015 | +11.07% | 1295만 |
|---|
| 2026.04.10 | ₩4,055 | ₩4,055 | ₩3,655 | ₩3,785 | -6.66% | 406.3만 |
|---|
| 2026.04.09 | ₩3,890 | ₩4,700 | ₩3,775 | ₩3,950 | +1.54% | 1377.2만 |
|---|
| 2026.04.08 | ₩3,025 | ₩3,845 | ₩3,025 | ₩3,845 | +27.11% | 515.1만 |
|---|
| 2026.04.07 | ₩3,050 | ₩3,055 | ₩2,875 | ₩2,960 | -2.95% | 194.4만 |
|---|
| 2026.04.06 | ₩3,120 | ₩3,330 | ₩2,935 | ₩2,935 | -5.93% | 189만 |
|---|
| 2026.04.03 | ₩3,190 | ₩3,290 | ₩3,050 | ₩3,105 | -2.66% | 151.9만 |
|---|
| 2026.04.02 | ₩3,380 | ₩3,550 | ₩3,025 | ₩3,090 | -8.58% | 248만 |
|---|
| 2026.04.01 | ₩3,340 | ₩3,620 | ₩3,310 | ₩3,370 | +0.90% | 318.4만 |
|---|
| 2026.03.31 | ₩3,635 | ₩4,150 | ₩3,085 | ₩3,155 | -13.20% | 552.9만 |
|---|
| 2026.03.30 | ₩3,800 | ₩3,800 | ₩3,490 | ₩3,635 | -4.34% | 152.6만 |
|---|
| 2026.03.27 | ₩3,995 | ₩4,090 | ₩3,795 | ₩3,890 | -2.63% | 205.6만 |
|---|
| 2026.03.26 | ₩4,530 | ₩4,695 | ₩4,110 | ₩4,140 | -8.61% | 203.9만 |
|---|
| 2026.03.25 | ₩4,145 | ₩4,715 | ₩3,990 | ₩4,530 | +9.29% | 460.4만 |
|---|
| 2026.03.24 | ₩4,700 | ₩4,700 | ₩3,960 | ₩4,145 | -11.81% | 270.9만 |
|---|
| 2026.03.23 | ₩4,560 | ₩4,995 | ₩4,105 | ₩4,440 | -2.63% | 478.7만 |
|---|
| 2026.03.20 | ₩5,020 | ₩5,195 | ₩4,635 | ₩4,650 | -7.37% | 430.3만 |
|---|
| 2026.03.19 | ₩4,810 | ₩5,360 | ₩4,625 | ₩5,010 | +4.16% | 481.9만 |
|---|
| 2026.03.18 | ₩5,110 | ₩5,430 | ₩4,645 | ₩4,940 | -3.33% | 606.5만 |
|---|
| 2026.03.17 | ₩5,640 | ₩6,110 | ₩4,955 | ₩5,040 | -10.64% | 1175.9만 |
|---|
| 2026.03.16 | ₩4,700 | ₩6,160 | ₩4,305 | ₩5,320 | +13.19% | 3399.1만 |
|---|
| 2026.03.13 | ₩3,800 | ₩4,800 | ₩3,710 | ₩4,800 | +26.32% | 2177.8만 |
|---|
| 2026.03.12 | ₩3,065 | ₩3,965 | ₩2,960 | ₩3,710 | +21.04% | 1974.3만 |
|---|
| 2026.03.11 | ₩2,920 | ₩3,270 | ₩2,850 | ₩3,050 | +4.45% | 810.4만 |
|---|
| 2026.03.10 | ₩2,705 | ₩2,950 | ₩2,705 | ₩2,800 | +3.51% | 555.1만 |
|---|
| 2026.03.09 | ₩2,500 | ₩2,700 | ₩2,350 | ₩2,575 | +3.00% | 351.4만 |
|---|
| 2026.03.06 | ₩2,430 | ₩2,670 | ₩2,280 | ₩2,580 | +6.17% | 396.1만 |
|---|
| 2026.03.05 | ₩2,440 | ₩2,575 | ₩2,310 | ₩2,445 | +0.20% | 391.1만 |
|---|
| 2026.03.04 | ₩2,065 | ₩2,700 | ₩1,995 | ₩2,275 | +10.17% | 1328.2만 |
|---|
| 2026.03.03 | ₩2,185 | ₩2,355 | ₩2,165 | ₩2,165 | -0.92% | 239.6만 |
|---|
| 2026.02.27 | ₩2,465 | ₩2,620 | ₩2,300 | ₩2,330 | -5.48% | 496.7만 |
|---|
| 2026.02.26 | ₩2,805 | ₩2,845 | ₩2,410 | ₩2,410 | -14.08% | 546.8만 |
|---|
| 2026.02.25 | ₩3,180 | ₩3,300 | ₩2,655 | ₩2,805 | -11.79% | 1566만 |
|---|
| 2026.02.24 | ₩2,225 | ₩2,885 | ₩2,120 | ₩2,885 | +29.66% | 1869.3만 |
|---|
| 2026.02.23 | ₩2,305 | ₩2,400 | ₩2,130 | ₩2,220 | -3.69% | 393.3만 |
|---|
| 2026.02.20 | ₩2,115 | ₩2,430 | ₩2,110 | ₩2,285 | +8.04% | 839.1만 |
|---|
| 2026.02.19 | ₩2,090 | ₩2,290 | ₩1,989 | ₩2,090 | 0.00% | 842.8만 |
|---|
| 2026.02.13 | ₩2,550 | ₩2,550 | ₩1,965 | ₩2,030 | -20.39% | 3191.2만 |
|---|
| 2026.02.12 | ₩1,495 | ₩1,963 | ₩1,483 | ₩1,963 | +31.30% | 273만 |
|---|
| 2026.02.11 | ₩1,538 | ₩1,543 | ₩1,495 | ₩1,510 | -1.82% | 29.1만 |
|---|
| 2026.02.10 | ₩1,557 | ₩1,564 | ₩1,508 | ₩1,538 | -1.22% | 38.4만 |
|---|
| 2026.02.09 | ₩1,510 | ₩1,594 | ₩1,505 | ₩1,557 | +3.11% | 60.6만 |
|---|
| 2026.02.06 | ₩1,517 | ₩1,517 | ₩1,427 | ₩1,462 | -3.63% | 62.8만 |
|---|
| 2026.02.05 | ₩1,520 | ₩1,595 | ₩1,501 | ₩1,520 | 0.00% | 68만 |
|---|
| 2026.02.04 | ₩1,549 | ₩1,559 | ₩1,510 | ₩1,520 | -1.87% | 43만 |
|---|
| 2026.02.03 | ₩1,580 | ₩1,618 | ₩1,525 | ₩1,549 | -1.96% | 51.2만 |
|---|
| 2026.02.02 | ₩1,652 | ₩1,652 | ₩1,555 | ₩1,574 | -4.72% | 67.5만 |
|---|
| 2026.01.30 | ₩1,702 | ₩1,710 | ₩1,642 | ₩1,661 | -2.41% | 67.9만 |
|---|
| 2026.01.29 | ₩1,740 | ₩1,759 | ₩1,685 | ₩1,709 | -1.78% | 53.4만 |
|---|
| 2026.01.28 | ₩1,784 | ₩1,800 | ₩1,732 | ₩1,740 | -2.47% | 64만 |
|---|
| 2026.01.27 | ₩1,792 | ₩1,850 | ₩1,767 | ₩1,783 | -0.50% | 48만 |
|---|
| 2026.01.26 | ₩1,838 | ₩1,840 | ₩1,789 | ₩1,792 | -2.50% | 34.8만 |
|---|
| 2026.01.23 | ₩1,776 | ₩1,833 | ₩1,753 | ₩1,811 | +1.97% | 43.2만 |
|---|
| 2026.01.22 | ₩1,863 | ₩1,897 | ₩1,769 | ₩1,776 | -4.67% | 59.9만 |
|---|
| 2026.01.21 | ₩1,902 | ₩2,050 | ₩1,830 | ₩1,863 | -2.05% | 112.5만 |
|---|
| 2026.01.20 | ₩1,835 | ₩1,969 | ₩1,777 | ₩1,902 | +3.65% | 147.5만 |
|---|
| 2026.01.19 | ₩1,813 | ₩1,916 | ₩1,812 | ₩1,835 | +1.21% | 70.6만 |
|---|
| 2026.01.16 | ₩1,871 | ₩1,900 | ₩1,780 | ₩1,813 | -3.10% | 45.3만 |
|---|
| 2026.01.15 | ₩1,800 | ₩1,899 | ₩1,701 | ₩1,867 | +3.72% | 87.8만 |
|---|
| 2026.01.14 | ₩1,698 | ₩1,855 | ₩1,698 | ₩1,795 | +5.71% | 119.9만 |
|---|
| 2026.01.13 | ₩1,661 | ₩1,712 | ₩1,640 | ₩1,681 | +1.20% | 34.4만 |
|---|
| 2026.01.12 | ₩1,638 | ₩1,665 | ₩1,595 | ₩1,633 | -0.31% | 42.2만 |
|---|
| 2026.01.09 | ₩1,673 | ₩1,792 | ₩1,580 | ₩1,638 | -2.09% | 73.9만 |
|---|
| 2026.01.08 | ₩1,763 | ₩1,772 | ₩1,638 | ₩1,639 | -7.03% | 45.1만 |
|---|
| 2026.01.07 | ₩1,728 | ₩1,756 | ₩1,703 | ₩1,739 | +0.64% | 25.5만 |
|---|
| 2026.01.06 | ₩1,685 | ₩1,741 | ₩1,685 | ₩1,728 | +2.55% | 23.1만 |
|---|
| 2026.01.05 | ₩1,805 | ₩1,898 | ₩1,714 | ₩1,725 | -4.43% | 66만 |
|---|
| 2026.01.02 | ₩1,601 | ₩1,910 | ₩1,597 | ₩1,798 | +12.30% | 164.5만 |
|---|
| 2025.12.30 | ₩1,649 | ₩1,649 | ₩1,595 | ₩1,597 | -3.15% | 20.3만 |
|---|
| 2025.12.29 | ₩1,605 | ₩1,677 | ₩1,605 | ₩1,627 | +1.37% | 36만 |
|---|
| 2025.12.26 | ₩1,760 | ₩1,760 | ₩1,505 | ₩1,605 | -8.81% | 140.6만 |
|---|
| 2025.12.24 | ₩1,765 | ₩1,850 | ₩1,760 | ₩1,765 | 0.00% | 40.6만 |
|---|
| 2025.12.23 | ₩1,880 | ₩1,916 | ₩1,802 | ₩1,861 | -1.01% | 45.7만 |
|---|
| 2025.12.22 | ₩1,849 | ₩1,901 | ₩1,820 | ₩1,880 | +1.68% | 59.6만 |
|---|
| 2025.12.19 | ₩1,844 | ₩1,923 | ₩1,782 | ₩1,847 | +0.16% | 44.5만 |
|---|
| 2025.12.18 | ₩1,901 | ₩1,928 | ₩1,751 | ₩1,844 | -3.00% | 67.5만 |
|---|
| 2025.12.17 | ₩1,719 | ₩1,910 | ₩1,710 | ₩1,901 | +10.59% | 95.8만 |
|---|
| 2025.12.16 | ₩1,756 | ₩1,756 | ₩1,660 | ₩1,719 | -2.11% | 27.7만 |
|---|
| 2025.12.15 | ₩1,890 | ₩1,890 | ₩1,746 | ₩1,756 | -7.09% | 56만 |
|---|
| 2025.12.12 | ₩1,870 | ₩1,927 | ₩1,820 | ₩1,876 | +0.32% | 89.6만 |
|---|
| 2025.12.11 | ₩1,703 | ₩1,941 | ₩1,651 | ₩1,869 | +9.75% | 316.5만 |
|---|
| 2025.12.10 | ₩1,623 | ₩1,948 | ₩1,610 | ₩1,703 | +4.93% | 594.7만 |
|---|
| 2025.12.09 | ₩1,493 | ₩1,750 | ₩1,413 | ₩1,623 | +8.71% | 366.3만 |
|---|
| 2025.12.08 | ₩1,465 | ₩1,503 | ₩1,450 | ₩1,494 | +1.98% | 24.3만 |
|---|
| 2025.12.05 | ₩1,498 | ₩1,500 | ₩1,447 | ₩1,467 | -2.07% | 38.3만 |
|---|
| 2025.12.04 | ₩1,548 | ₩1,548 | ₩1,476 | ₩1,498 | -3.23% | 45.2만 |
|---|
| 2025.12.03 | ₩1,535 | ₩1,538 | ₩1,505 | ₩1,535 | 0.00% | 18.2만 |
|---|
| 2025.12.02 | ₩1,490 | ₩1,548 | ₩1,490 | ₩1,531 | +2.75% | 21.4만 |
|---|
| 2025.12.01 | ₩1,557 | ₩1,579 | ₩1,460 | ₩1,537 | -1.28% | 51.2만 |
|---|
| 2025.11.28 | ₩1,571 | ₩1,590 | ₩1,548 | ₩1,575 | +0.25% | 46.3만 |
|---|
| 2025.11.27 | ₩1,578 | ₩1,650 | ₩1,553 | ₩1,562 | -1.01% | 19.6만 |
|---|
| 2025.11.26 | ₩1,608 | ₩1,650 | ₩1,550 | ₩1,578 | -1.87% | 19.2만 |
|---|
| 2025.11.25 | ₩1,555 | ₩1,703 | ₩1,555 | ₩1,599 | +2.83% | 20.4만 |
|---|
| 2025.11.24 | ₩1,606 | ₩1,626 | ₩1,530 | ₩1,553 | -3.30% | 31.7만 |
|---|
| 2025.11.21 | ₩1,678 | ₩1,678 | ₩1,525 | ₩1,606 | -4.29% | 57.3만 |
|---|
| 2025.11.20 | ₩1,699 | ₩1,722 | ₩1,673 | ₩1,678 | -1.24% | 27.4만 |
|---|
| 2025.11.19 | ₩1,733 | ₩1,736 | ₩1,655 | ₩1,696 | -2.14% | 23만 |
|---|
| 2025.11.18 | ₩1,681 | ₩1,849 | ₩1,650 | ₩1,733 | +3.09% | 80.8만 |
|---|
| 2025.11.17 | ₩1,774 | ₩1,787 | ₩1,680 | ₩1,682 | -5.19% | 47.5만 |
|---|
| 2025.11.14 | ₩1,792 | ₩1,805 | ₩1,685 | ₩1,777 | -0.84% | 37.7만 |
|---|
| 2025.11.13 | ₩1,824 | ₩1,824 | ₩1,768 | ₩1,793 | -1.70% | 39.8만 |
|---|
| 2025.11.12 | ₩1,803 | ₩1,863 | ₩1,800 | ₩1,824 | +1.16% | 30.9만 |
|---|
| 2025.11.11 | ₩1,855 | ₩1,990 | ₩1,791 | ₩1,803 | -2.80% | 109.9만 |
|---|
| 2025.11.10 | ₩1,845 | ₩1,860 | ₩1,830 | ₩1,851 | +0.33% | 27.4만 |
|---|
| 2025.11.07 | ₩1,890 | ₩1,890 | ₩1,815 | ₩1,858 | -1.69% | 44.4만 |
|---|
| 2025.11.06 | ₩1,957 | ₩2,015 | ₩1,881 | ₩1,900 | -2.91% | 59.7만 |
|---|
| 2025.11.05 | ₩2,060 | ₩2,065 | ₩1,916 | ₩1,958 | -4.95% | 98.7만 |
|---|
| 2025.11.04 | ₩2,170 | ₩2,175 | ₩2,055 | ₩2,085 | -3.92% | 88.3만 |
|---|
| 2025.11.03 | ₩2,010 | ₩2,275 | ₩1,935 | ₩2,165 | +7.71% | 362.1만 |
|---|
| 2025.10.31 | ₩1,906 | ₩1,936 | ₩1,850 | ₩1,928 | +1.15% | 37.4만 |
|---|
| 2025.10.30 | ₩1,936 | ₩1,937 | ₩1,887 | ₩1,897 | -2.01% | 53.1만 |
|---|
| 2025.10.29 | ₩1,938 | ₩1,993 | ₩1,930 | ₩1,937 | -0.05% | 57.4만 |
|---|
| 2025.10.28 | ₩1,952 | ₩1,970 | ₩1,932 | ₩1,937 | -0.77% | 28만 |
|---|
| 2025.10.27 | ₩1,972 | ₩1,991 | ₩1,910 | ₩1,948 | -1.22% | 64.9만 |
|---|
| 2025.10.24 | ₩2,000 | ₩2,030 | ₩1,960 | ₩1,972 | -1.40% | 54.6만 |
|---|
| 2025.10.23 | ₩1,996 | ₩2,195 | ₩1,967 | ₩1,998 | +0.10% | 82.4만 |
|---|
| 2025.10.22 | ₩2,010 | ₩2,050 | ₩1,977 | ₩2,005 | -0.25% | 38.1만 |
|---|
| 2025.10.21 | ₩2,120 | ₩2,120 | ₩2,010 | ₩2,010 | -5.19% | 50.7만 |
|---|
| 2025.10.20 | ₩2,030 | ₩2,160 | ₩2,020 | ₩2,100 | +3.45% | 50.2만 |
|---|
| 2025.10.17 | ₩2,020 | ₩2,055 | ₩1,979 | ₩2,030 | +0.50% | 58.7만 |
|---|
| 2025.10.16 | ₩2,075 | ₩2,080 | ₩2,010 | ₩2,025 | -2.41% | 61만 |
|---|
| 2025.10.15 | ₩2,070 | ₩2,130 | ₩2,035 | ₩2,075 | +0.24% | 27.8만 |
|---|
| 2025.10.14 | ₩2,115 | ₩2,165 | ₩2,055 | ₩2,070 | -2.13% | 37.3만 |
|---|
| 2025.10.13 | ₩2,110 | ₩2,135 | ₩2,055 | ₩2,110 | 0.00% | 25.2만 |
|---|
| 2025.10.10 | ₩2,255 | ₩2,255 | ₩2,110 | ₩2,130 | -5.54% | 43만 |
|---|