시장 데이터를 불러오는 중
전체 종목
Skyline Builders Group Holding Limited - Class A Ordinary Shares 과거 주가
Skyline Builders Group Holding Limited - Class A Ordinary Shares · KAZR · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Skyline Builders Group Holding Limited - Class A Ordinary Shares · KAZR · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,829 | ₩3,084 | ₩2,816 | ₩2,896 | +2.37% | 8.5만 |
| 2026.10.08 | ₩3,071 | ₩3,151 | ₩2,829 | ₩2,883 | -6.11% | 16.2만 |
| 2026.10.07 | ₩3,205 | ₩3,205 | ₩3,030 | ₩3,071 | -4.18% | 6.2만 |
| 2026.10.06 | ₩3,232 | ₩3,392 | ₩3,030 | ₩3,084 | -4.56% | 18.4만 |
| 2026.10.05 | ₩3,406 | ₩3,433 | ₩3,218 | ₩3,218 | -5.51% | 8.2만 |
| 2026.10.02 | ₩3,406 | ₩3,540 | ₩3,191 | ₩3,419 | +0.39% | 17.8만 |
| 2026.10.01 | ₩3,768 | ₩4,009 | ₩3,205 | ₩3,258 | -13.52% | 27만 |
| 2026.09.30 | ₩4,090 | ₩4,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,835 |
| -6.23% |
| 35.4만 |
| 2026.09.29 | ₩3,862 | ₩4,050 | ₩3,755 | ₩4,050 | +4.86% | 25.8만 |
|---|
| 2026.09.28 | ₩3,594 | ₩3,862 | ₩3,500 | ₩3,862 | +7.46% | 21.6만 |
|---|
| 2026.09.25 | ₩3,674 | ₩3,755 | ₩3,553 | ₩3,594 | -2.19% | 24.3만 |
|---|
| 2026.09.24 | ₩3,647 | ₩3,687 | ₩3,352 | ₩3,647 | 0.00% | 28.5만 |
|---|
| 2026.09.23 | ₩3,567 | ₩3,728 | ₩3,486 | ₩3,634 | +1.88% | 30.9만 |
|---|
| 2026.09.22 | ₩3,352 | ₩3,634 | ₩3,285 | ₩3,553 | +6.00% | 52만 |
|---|
| 2026.09.21 | ₩3,057 | ₩3,312 | ₩2,923 | ₩3,258 | +6.58% | 32.3만 |
|---|
| 2026.09.18 | ₩2,668 | ₩3,084 | ₩2,548 | ₩2,990 | +12.06% | 59만 |
|---|
| 2026.09.17 | ₩2,347 | ₩2,682 | ₩2,347 | ₩2,521 | +7.43% | 39.2만 |
|---|
| 2026.09.16 | ₩2,615 | ₩2,722 | ₩2,226 | ₩2,333 | -10.77% | 46.4만 |
|---|
| 2026.09.15 | ₩2,695 | ₩2,802 | ₩2,494 | ₩2,521 | -6.47% | 41.3만 |
|---|
| 2026.09.14 | ₩3,071 | ₩3,165 | ₩2,628 | ₩2,668 | -13.10% | 39.6만 |
|---|
| 2026.09.11 | ₩3,245 | ₩3,258 | ₩2,816 | ₩2,937 | -9.50% | 49.6만 |
|---|
| 2026.09.10 | ₩3,084 | ₩3,299 | ₩3,044 | ₩3,151 | +2.17% | 51.9만 |
|---|
| 2026.09.09 | ₩2,883 | ₩3,071 | ₩2,816 | ₩3,017 | +4.65% | 25.2만 |
|---|
| 2026.09.08 | ₩2,816 | ₩2,963 | ₩2,789 | ₩2,923 | +3.81% | 52만 |
|---|
| 2026.09.04 | ₩2,870 | ₩2,883 | ₩2,802 | ₩2,829 | -1.40% | 10.5만 |
|---|
| 2026.09.03 | ₩2,789 | ₩2,896 | ₩2,762 | ₩2,816 | +0.96% | 19.4만 |
|---|
| 2026.09.02 | ₩2,789 | ₩2,816 | ₩2,762 | ₩2,802 | +0.48% | 5.1만 |
|---|
| 2026.09.01 | ₩2,870 | ₩2,870 | ₩2,749 | ₩2,829 | -1.40% | 5.6만 |
|---|
| 2026.08.31 | ₩2,963 | ₩2,963 | ₩2,695 | ₩2,789 | -5.88% | 10.8만 |
|---|
| 2026.08.28 | ₩2,923 | ₩3,004 | ₩2,856 | ₩2,950 | +0.92% | 11.4만 |
|---|
| 2026.08.27 | ₩2,749 | ₩2,950 | ₩2,655 | ₩2,950 | +7.32% | 35.7만 |
|---|
| 2026.08.26 | ₩2,709 | ₩2,709 | ₩2,588 | ₩2,682 | -0.99% | 6.4만 |
|---|
| 2026.08.25 | ₩2,682 | ₩2,695 | ₩2,494 | ₩2,615 | -2.50% | 9.6만 |
|---|
| 2026.08.24 | ₩2,642 | ₩2,735 | ₩2,628 | ₩2,695 | +2.03% | 4.8만 |
|---|
| 2026.08.21 | ₩2,709 | ₩2,749 | ₩2,615 | ₩2,628 | -2.97% | 4.4만 |
|---|
| 2026.08.20 | ₩2,709 | ₩2,843 | ₩2,682 | ₩2,722 | +0.50% | 11.7만 |
|---|
| 2026.08.19 | ₩2,789 | ₩2,856 | ₩2,642 | ₩2,749 | -1.44% | 10.1만 |
|---|
| 2026.08.18 | ₩2,816 | ₩2,910 | ₩2,749 | ₩2,856 | +1.43% | 12.8만 |
|---|
| 2026.08.17 | ₩2,829 | ₩2,896 | ₩2,682 | ₩2,883 | +1.90% | 15.8만 |
|---|
| 2026.08.14 | ₩2,682 | ₩2,896 | ₩2,615 | ₩2,896 | +8.00% | 17.2만 |
|---|
| 2026.08.13 | ₩3,030 | ₩3,057 | ₩2,655 | ₩2,668 | -11.95% | 21.8만 |
|---|
| 2026.08.12 | ₩3,097 | ₩3,272 | ₩2,963 | ₩2,977 | -3.90% | 7.9만 |
|---|
| 2026.08.11 | ₩3,299 | ₩3,299 | ₩2,963 | ₩3,084 | -6.50% | 12.7만 |
|---|
| 2026.08.10 | ₩3,205 | ₩3,473 | ₩3,017 | ₩3,272 | +2.09% | 47만 |
|---|
| 2026.08.07 | ₩3,004 | ₩3,258 | ₩2,883 | ₩3,084 | +2.68% | 16.6만 |
|---|
| 2026.08.06 | ₩2,963 | ₩3,017 | ₩2,829 | ₩2,856 | -3.62% | 7만 |
|---|
| 2026.08.05 | ₩2,829 | ₩3,004 | ₩2,816 | ₩2,856 | +0.95% | 6.6만 |
|---|
| 2026.08.04 | ₩2,910 | ₩3,151 | ₩2,789 | ₩2,870 | -1.38% | 9.2만 |
|---|
| 2026.08.03 | ₩2,682 | ₩3,486 | ₩2,682 | ₩2,816 | +5.00% | 24.1만 |
|---|
| 2026.07.31 | ₩2,521 | ₩2,789 | ₩2,481 | ₩2,682 | +6.38% | 14.6만 |
|---|
| 2026.07.30 | ₩2,373 | ₩2,709 | ₩2,360 | ₩2,628 | +10.73% | 8.3만 |
|---|
| 2026.07.29 | ₩2,481 | ₩2,481 | ₩2,145 | ₩2,293 | -7.57% | 21만 |
|---|
| 2026.07.28 | ₩2,628 | ₩2,749 | ₩2,347 | ₩2,400 | -8.67% | 18.4만 |
|---|
| 2026.07.27 | ₩2,682 | ₩2,963 | ₩2,481 | ₩2,655 | -1.00% | 15.2만 |
|---|
| 2026.07.24 | ₩2,682 | ₩2,977 | ₩2,454 | ₩2,615 | -2.50% | 19.6만 |
|---|
| 2026.07.23 | ₩2,937 | ₩3,004 | ₩2,588 | ₩2,668 | -9.13% | 22.6만 |
|---|
| 2026.07.22 | ₩3,138 | ₩3,151 | ₩2,977 | ₩2,977 | -5.13% | 3.3만 |
|---|
| 2026.07.21 | ₩2,963 | ₩3,272 | ₩2,883 | ₩3,138 | +5.88% | 7.7만 |
|---|
| 2026.07.20 | ₩3,285 | ₩3,392 | ₩2,816 | ₩2,963 | -9.80% | 22.2만 |
|---|
| 2026.07.17 | ₩3,701 | ₩3,728 | ₩2,883 | ₩3,178 | -14.13% | 21.8만 |
|---|
| 2026.07.16 | ₩3,808 | ₩3,822 | ₩3,486 | ₩3,714 | -2.46% | 17.1만 |
|---|
| 2026.07.15 | ₩3,768 | ₩3,942 | ₩3,647 | ₩3,808 | +1.07% | 10.3만 |
|---|
| 2026.07.14 | ₩3,822 | ₩3,822 | ₩3,473 | ₩3,755 | -1.75% | 7.6만 |
|---|
| 2026.07.13 | ₩3,701 | ₩3,848 | ₩3,620 | ₩3,835 | +3.62% | 7.1만 |
|---|
| 2026.07.10 | ₩3,594 | ₩3,848 | ₩3,419 | ₩3,768 | +4.85% | 22.5만 |
|---|
| 2026.07.09 | ₩3,513 | ₩3,620 | ₩3,460 | ₩3,540 | +0.76% | 12.6만 |
|---|
| 2026.07.08 | ₩3,500 | ₩3,687 | ₩3,352 | ₩3,379 | -3.45% | 8.3만 |
|---|
| 2026.07.07 | ₩3,942 | ₩3,942 | ₩3,433 | ₩3,446 | -12.59% | 17만 |
|---|
| 2026.07.06 | ₩3,687 | ₩3,996 | ₩3,687 | ₩3,902 | +5.82% | 16.9만 |
|---|
| 2026.07.02 | ₩3,915 | ₩3,915 | ₩3,594 | ₩3,674 | -6.16% | 14만 |
|---|
| 2026.07.01 | ₩4,170 | ₩4,170 | ₩3,822 | ₩3,875 | -7.07% | 13만 |
|---|
| 2026.06.30 | ₩4,076 | ₩4,291 | ₩4,009 | ₩4,143 | +1.64% | 34.2만 |
|---|
| 2026.06.29 | ₩4,050 | ₩4,157 | ₩3,969 | ₩3,996 | -1.32% | 21.7만 |
|---|
| 2026.06.26 | ₩4,009 | ₩4,076 | ₩3,889 | ₩4,023 | +0.33% | 37만 |
|---|
| 2026.06.25 | ₩3,862 | ₩4,063 | ₩3,620 | ₩4,023 | +4.17% | 25.3만 |
|---|
| 2026.06.24 | ₩3,835 | ₩3,956 | ₩3,594 | ₩3,728 | -2.80% | 12.7만 |
|---|
| 2026.06.23 | ₩3,835 | ₩4,090 | ₩3,768 | ₩3,929 | +2.45% | 9.3만 |
|---|
| 2026.06.22 | ₩3,902 | ₩4,009 | ₩3,768 | ₩3,862 | -1.03% | 8.4만 |
|---|
| 2026.06.18 | ₩4,385 | ₩4,385 | ₩3,755 | ₩3,835 | -12.54% | 16.6만 |
|---|
| 2026.06.17 | ₩4,331 | ₩4,546 | ₩4,130 | ₩4,304 | -0.62% | 70.9만 |
|---|
| 2026.06.16 | ₩4,023 | ₩4,693 | ₩3,460 | ₩4,425 | +10.00% | 49.7만 |
|---|
| 2026.06.15 | ₩4,184 | ₩4,318 | ₩4,050 | ₩4,050 | -3.21% | 9.2만 |
|---|
| 2026.06.12 | ₩4,117 | ₩4,304 | ₩4,076 | ₩4,076 | -0.98% | 13.5만 |
|---|
| 2026.06.11 | ₩4,076 | ₩4,130 | ₩3,956 | ₩4,076 | 0.00% | 7만 |
|---|
| 2026.06.10 | ₩3,996 | ₩4,197 | ₩3,915 | ₩4,036 | +1.01% | 4.5만 |
|---|
| 2026.06.09 | ₩4,170 | ₩4,277 | ₩3,929 | ₩3,956 | -5.14% | 18.6만 |
|---|
| 2026.06.08 | ₩4,197 | ₩4,425 | ₩4,090 | ₩4,184 | -0.32% | 18.7만 |
|---|
| 2026.06.05 | ₩4,345 | ₩4,371 | ₩4,023 | ₩4,184 | -3.70% | 36.9만 |
|---|
| 2026.06.04 | ₩4,210 | ₩4,492 | ₩4,157 | ₩4,358 | +3.50% | 9.9만 |
|---|
| 2026.06.03 | ₩4,385 | ₩4,385 | ₩4,103 | ₩4,210 | -3.98% | 20.5만 |
|---|
| 2026.06.02 | ₩4,398 | ₩4,519 | ₩4,224 | ₩4,331 | -1.52% | 13.1만 |
|---|
| 2026.06.01 | ₩4,559 | ₩4,599 | ₩4,304 | ₩4,398 | -3.53% | 18만 |
|---|
| 2026.05.29 | ₩4,640 | ₩4,720 | ₩4,425 | ₩4,599 | -0.87% | 30.8만 |
|---|
| 2026.05.28 | ₩4,277 | ₩4,814 | ₩4,264 | ₩4,707 | +10.03% | 44.7만 |
|---|
| 2026.05.27 | ₩4,157 | ₩4,505 | ₩4,103 | ₩4,237 | +1.94% | 32.3만 |
|---|
| 2026.05.26 | ₩4,318 | ₩4,505 | ₩4,023 | ₩4,023 | -6.83% | 75.2만 |
|---|
| 2026.05.22 | ₩4,425 | ₩4,505 | ₩4,224 | ₩4,237 | -4.24% | 11.4만 |
|---|
| 2026.05.21 | ₩4,358 | ₩4,559 | ₩4,184 | ₩4,452 | +2.15% | 18.5만 |
|---|
| 2026.05.20 | ₩4,184 | ₩4,438 | ₩4,090 | ₩4,385 | +4.81% | 13.3만 |
|---|
| 2026.05.19 | ₩4,385 | ₩4,385 | ₩4,117 | ₩4,157 | -5.20% | 11.8만 |
|---|
| 2026.05.18 | ₩4,505 | ₩4,532 | ₩4,036 | ₩4,291 | -4.76% | 18.5만 |
|---|
| 2026.05.15 | ₩4,747 | ₩4,894 | ₩4,492 | ₩4,559 | -3.95% | 17.5만 |
|---|
| 2026.05.14 | ₩4,586 | ₩5,042 | ₩4,586 | ₩4,800 | +4.68% | 18.3만 |
|---|
| 2026.05.13 | ₩4,640 | ₩4,760 | ₩4,465 | ₩4,613 | -0.58% | 15.8만 |
|---|
| 2026.05.12 | ₩4,438 | ₩4,935 | ₩4,412 | ₩4,693 | +5.74% | 37.1만 |
|---|
| 2026.05.11 | ₩4,559 | ₩4,626 | ₩4,425 | ₩4,438 | -2.65% | 35.4만 |
|---|
| 2026.05.08 | ₩4,559 | ₩4,626 | ₩4,371 | ₩4,438 | -2.65% | 34.7만 |
|---|
| 2026.05.07 | ₩4,519 | ₩4,586 | ₩4,358 | ₩4,492 | -0.59% | 25.7만 |
|---|
| 2026.05.06 | ₩4,800 | ₩4,800 | ₩4,425 | ₩4,438 | -7.54% | 22.5만 |
|---|
| 2026.05.05 | ₩4,881 | ₩5,082 | ₩4,492 | ₩4,680 | -4.12% | 39.5만 |
|---|
| 2026.05.04 | ₩4,800 | ₩4,827 | ₩4,237 | ₩4,774 | -0.56% | 57.6만 |
|---|
| 2026.05.01 | ₩4,425 | ₩4,827 | ₩3,822 | ₩4,693 | +6.06% | 132.8만 |
|---|
| 2026.04.30 | ₩4,961 | ₩6,101 | ₩3,232 | ₩6,101 | +22.97% | 334.2만 |
|---|
| 2026.04.29 | ₩5,015 | ₩5,498 | ₩4,908 | ₩5,417 | +8.02% | 19.9만 |
|---|
| 2026.04.28 | ₩4,841 | ₩4,988 | ₩4,613 | ₩4,908 | +1.39% | 15.9만 |
|---|
| 2026.04.27 | ₩4,666 | ₩4,948 | ₩4,371 | ₩4,680 | +0.29% | 20만 |
|---|
| 2026.04.24 | ₩5,002 | ₩5,002 | ₩4,626 | ₩4,827 | -3.49% | 18.3만 |
|---|
| 2026.04.23 | ₩5,095 | ₩5,230 | ₩4,988 | ₩5,069 | -0.53% | 10만 |
|---|
| 2026.04.22 | ₩5,095 | ₩5,230 | ₩4,720 | ₩5,122 | +0.53% | 5.3만 |
|---|
| 2026.04.21 | ₩5,189 | ₩5,230 | ₩4,881 | ₩5,015 | -3.36% | 7.4만 |
|---|
| 2026.04.20 | ₩4,961 | ₩5,203 | ₩4,787 | ₩5,162 | +4.05% | 8.7만 |
|---|
| 2026.04.17 | ₩4,559 | ₩5,323 | ₩4,479 | ₩4,881 | +7.06% | 30.5만 |
|---|
| 2026.04.16 | ₩4,412 | ₩4,626 | ₩4,412 | ₩4,492 | +1.82% | 2.4만 |
|---|
| 2026.04.15 | ₩4,626 | ₩4,666 | ₩4,371 | ₩4,412 | -4.64% | 4.8만 |
|---|
| 2026.04.14 | ₩4,452 | ₩4,626 | ₩4,425 | ₩4,572 | +2.71% | 8.9만 |
|---|
| 2026.04.13 | ₩4,532 | ₩4,586 | ₩4,425 | ₩4,465 | -1.48% | 3.7만 |
|---|
| 2026.04.10 | ₩4,599 | ₩4,760 | ₩4,385 | ₩4,559 | -0.87% | 10.5만 |
|---|
| 2026.04.09 | ₩4,505 | ₩4,626 | ₩4,371 | ₩4,546 | +0.89% | 3.1만 |
|---|
| 2026.04.08 | ₩4,412 | ₩4,599 | ₩4,291 | ₩4,492 | +1.82% | 4.7만 |
|---|
| 2026.04.07 | ₩4,398 | ₩4,559 | ₩4,197 | ₩4,277 | -2.74% | 6.7만 |
|---|
| 2026.04.06 | ₩4,345 | ₩4,827 | ₩4,103 | ₩4,626 | +6.48% | 11.8만 |
|---|
| 2026.04.02 | ₩4,237 | ₩4,358 | ₩4,117 | ₩4,358 | +2.85% | 11.6만 |
|---|
| 2026.04.01 | ₩4,157 | ₩4,304 | ₩4,076 | ₩4,264 | +2.58% | 12.1만 |
|---|
| 2026.03.31 | ₩4,036 | ₩4,291 | ₩3,822 | ₩4,143 | +2.66% | 11.1만 |
|---|
| 2026.03.30 | ₩3,956 | ₩4,076 | ₩3,862 | ₩4,063 | +2.71% | 9.6만 |
|---|
| 2026.03.27 | ₩4,291 | ₩4,412 | ₩3,915 | ₩3,956 | -7.81% | 17.9만 |
|---|
| 2026.03.26 | ₩4,331 | ₩4,425 | ₩4,197 | ₩4,304 | -0.62% | 7.6만 |
|---|
| 2026.03.25 | ₩4,130 | ₩4,425 | ₩4,103 | ₩4,331 | +4.87% | 20.2만 |
|---|
| 2026.03.24 | ₩4,197 | ₩4,425 | ₩4,076 | ₩4,130 | -1.60% | 22만 |
|---|
| 2026.03.23 | ₩3,956 | ₩4,277 | ₩3,889 | ₩4,210 | +6.44% | 13.1만 |
|---|
| 2026.03.20 | ₩3,902 | ₩3,996 | ₩3,741 | ₩3,969 | +1.72% | 13.5만 |
|---|
| 2026.03.19 | ₩3,755 | ₩3,982 | ₩3,620 | ₩3,889 | +3.57% | 18.3만 |
|---|
| 2026.03.18 | ₩4,063 | ₩4,237 | ₩3,822 | ₩3,889 | -4.29% | 15.4만 |
|---|
| 2026.03.17 | ₩4,237 | ₩4,345 | ₩4,050 | ₩4,157 | -1.90% | 13.3만 |
|---|
| 2026.03.16 | ₩4,130 | ₩4,358 | ₩4,103 | ₩4,237 | +2.60% | 16.3만 |
|---|
| 2026.03.13 | ₩4,157 | ₩4,291 | ₩4,036 | ₩4,210 | +1.29% | 3.7만 |
|---|
| 2026.03.12 | ₩4,023 | ₩4,210 | ₩3,902 | ₩4,130 | +2.67% | 5.1만 |
|---|
| 2026.03.11 | ₩4,170 | ₩4,170 | ₩3,889 | ₩3,929 | -5.79% | 10만 |
|---|
| 2026.03.10 | ₩3,956 | ₩4,425 | ₩3,875 | ₩4,197 | +6.10% | 35.5만 |
|---|
| 2026.03.09 | ₩3,915 | ₩4,023 | ₩3,755 | ₩4,009 | +2.40% | 15.8만 |
|---|
| 2026.03.06 | ₩3,647 | ₩4,023 | ₩3,647 | ₩3,956 | +8.46% | 18.4만 |
|---|
| 2026.03.05 | ₩3,848 | ₩3,902 | ₩3,634 | ₩3,661 | -4.88% | 13.6만 |
|---|
| 2026.03.04 | ₩4,197 | ₩4,264 | ₩3,755 | ₩3,781 | -9.90% | 34.8만 |
|---|
| 2026.03.03 | ₩4,170 | ₩4,304 | ₩4,130 | ₩4,157 | -0.32% | 9.8만 |
|---|
| 2026.03.02 | ₩4,224 | ₩4,345 | ₩4,130 | ₩4,197 | -0.63% | 3.9만 |
|---|
| 2026.02.27 | ₩4,331 | ₩4,438 | ₩4,063 | ₩4,291 | -0.93% | 12.2만 |
|---|
| 2026.02.26 | ₩4,237 | ₩4,559 | ₩4,117 | ₩4,412 | +4.11% | 12.5만 |
|---|
| 2026.02.25 | ₩4,023 | ₩4,264 | ₩3,915 | ₩4,237 | +5.33% | 12.3만 |
|---|
| 2026.02.24 | ₩4,157 | ₩4,264 | ₩4,023 | ₩4,036 | -2.90% | 9.6만 |
|---|
| 2026.02.23 | ₩4,103 | ₩4,304 | ₩3,956 | ₩4,170 | +1.63% | 19.5만 |
|---|
| 2026.02.20 | ₩4,277 | ₩4,358 | ₩4,090 | ₩4,103 | -4.08% | 6.4만 |
|---|
| 2026.02.19 | ₩4,291 | ₩4,412 | ₩4,090 | ₩4,237 | -1.25% | 9.4만 |
|---|
| 2026.02.18 | ₩4,398 | ₩4,693 | ₩4,237 | ₩4,237 | -3.66% | 32.1만 |
|---|
| 2026.02.17 | ₩3,915 | ₩4,519 | ₩3,902 | ₩4,398 | +12.33% | 48만 |
|---|
| 2026.02.13 | ₩3,714 | ₩4,023 | ₩3,486 | ₩3,942 | +6.14% | 11.4만 |
|---|
| 2026.02.12 | ₩4,009 | ₩4,009 | ₩3,486 | ₩3,728 | -7.02% | 16.6만 |
|---|
| 2026.02.11 | ₩4,237 | ₩4,237 | ₩3,620 | ₩3,956 | -6.65% | 15.6만 |
|---|
| 2026.02.10 | ₩4,304 | ₩4,921 | ₩3,889 | ₩4,170 | -3.12% | 30.2만 |
|---|
| 2026.02.09 | ₩3,915 | ₩4,291 | ₩3,701 | ₩4,224 | +7.88% | 18.1만 |
|---|
| 2026.02.06 | ₩4,050 | ₩4,103 | ₩3,835 | ₩3,875 | -4.30% | 8.2만 |
|---|
| 2026.02.05 | ₩4,036 | ₩4,184 | ₩3,781 | ₩4,023 | -0.33% | 15.6만 |
|---|
| 2026.02.04 | ₩3,795 | ₩4,117 | ₩3,486 | ₩4,023 | +6.01% | 20.1만 |
|---|
| 2026.02.03 | ₩3,956 | ₩4,023 | ₩3,714 | ₩3,714 | -6.10% | 26만 |
|---|
| 2026.02.02 | ₩3,875 | ₩4,291 | ₩3,755 | ₩3,768 | -2.77% | 14.6만 |
|---|
| 2026.01.30 | ₩3,848 | ₩4,036 | ₩3,755 | ₩3,862 | +0.35% | 15.1만 |
|---|
| 2026.01.29 | ₩4,291 | ₩4,291 | ₩3,822 | ₩3,848 | -10.31% | 17.1만 |
|---|
| 2026.01.28 | ₩4,505 | ₩4,519 | ₩4,023 | ₩4,237 | -5.95% | 13.7만 |
|---|
| 2026.01.27 | ₩4,693 | ₩4,800 | ₩4,358 | ₩4,452 | -5.14% | 16.7만 |
|---|
| 2026.01.26 | ₩4,935 | ₩4,961 | ₩4,559 | ₩4,680 | -5.16% | 6.8만 |
|---|
| 2026.01.23 | ₩4,867 | ₩5,109 | ₩4,774 | ₩4,774 | -1.93% | 8.7만 |
|---|
| 2026.01.22 | ₩4,827 | ₩5,297 | ₩4,760 | ₩4,827 | 0.00% | 14만 |
|---|
| 2026.01.21 | ₩4,908 | ₩4,988 | ₩4,599 | ₩4,774 | -2.73% | 8.6만 |
|---|
| 2026.01.20 | ₩5,095 | ₩5,270 | ₩4,760 | ₩4,854 | -4.74% | 11만 |
|---|
| 2026.01.16 | ₩5,230 | ₩5,364 | ₩4,908 | ₩5,189 | -0.77% | 16만 |
|---|
| 2026.01.15 | ₩4,975 | ₩5,230 | ₩4,720 | ₩5,002 | +0.54% | 14.3만 |
|---|
| 2026.01.14 | ₩4,841 | ₩5,042 | ₩4,693 | ₩4,881 | +0.83% | 11.4만 |
|---|
| 2026.01.13 | ₩4,827 | ₩5,364 | ₩4,800 | ₩5,042 | +4.44% | 12.1만 |
|---|
| 2026.01.12 | ₩4,867 | ₩5,028 | ₩4,707 | ₩4,841 | -0.55% | 10.8만 |
|---|
| 2026.01.09 | ₩4,479 | ₩5,189 | ₩4,398 | ₩4,908 | +9.58% | 33.1만 |
|---|
| 2026.01.08 | ₩4,331 | ₩4,586 | ₩4,291 | ₩4,412 | +1.86% | 13.3만 |
|---|
| 2026.01.07 | ₩4,184 | ₩4,452 | ₩4,023 | ₩4,264 | +1.92% | 19.8만 |
|---|
| 2026.01.06 | ₩4,023 | ₩4,277 | ₩3,929 | ₩4,184 | +4.00% | 25.7만 |
|---|
| 2026.01.05 | ₩3,835 | ₩4,157 | ₩3,835 | ₩3,889 | +1.40% | 6.2만 |
|---|
| 2026.01.02 | ₩4,009 | ₩4,090 | ₩3,835 | ₩3,996 | -0.33% | 11.3만 |
|---|
| 2025.12.31 | ₩3,902 | ₩4,050 | ₩3,755 | ₩3,942 | +1.03% | 15.8만 |
|---|
| 2025.12.30 | ₩3,848 | ₩4,143 | ₩3,728 | ₩4,023 | +4.53% | 6.6만 |
|---|
| 2025.12.29 | ₩3,848 | ₩4,130 | ₩3,714 | ₩3,929 | +2.09% | 12.8만 |
|---|
| 2025.12.26 | ₩3,942 | ₩4,224 | ₩3,768 | ₩4,050 | +2.72% | 10.8만 |
|---|
| 2025.12.24 | ₩3,647 | ₩4,143 | ₩3,620 | ₩4,063 | +11.40% | 18.4만 |
|---|
| 2025.12.23 | ₩3,366 | ₩3,835 | ₩2,950 | ₩3,620 | +7.57% | 23.5만 |
|---|
| 2025.12.22 | ₩3,299 | ₩3,687 | ₩3,272 | ₩3,553 | +7.72% | 10.3만 |
|---|
| 2025.12.19 | ₩3,312 | ₩3,513 | ₩3,258 | ₩3,312 | 0.00% | 2만 |
|---|
| 2025.12.18 | ₩3,285 | ₩3,607 | ₩3,218 | ₩3,299 | +0.41% | 3만 |
|---|
| 2025.12.17 | ₩3,406 | ₩3,620 | ₩3,151 | ₩3,165 | -7.09% | 13.6만 |
|---|
| 2025.12.16 | ₩3,352 | ₩3,567 | ₩3,299 | ₩3,339 | -0.40% | 6.8만 |
|---|
| 2025.12.15 | ₩3,755 | ₩3,755 | ₩3,379 | ₩3,392 | -9.64% | 5.1만 |
|---|
| 2025.12.12 | ₩3,902 | ₩4,009 | ₩3,620 | ₩3,620 | -7.22% | 3.7만 |
|---|
| 2025.12.11 | ₩3,929 | ₩4,009 | ₩3,755 | ₩3,929 | 0.00% | 11.4만 |
|---|
| 2025.12.10 | ₩3,956 | ₩4,452 | ₩3,741 | ₩3,942 | -0.34% | 23.9만 |
|---|
| 2025.12.09 | ₩3,755 | ₩4,157 | ₩3,580 | ₩3,915 | +4.29% | 11만 |
|---|
| 2025.12.08 | ₩4,023 | ₩4,023 | ₩3,513 | ₩3,741 | -7.00% | 8만 |
|---|
| 2025.12.05 | ₩3,996 | ₩4,023 | ₩3,755 | ₩3,982 | -0.34% | 31.7만 |
|---|
| 2025.12.04 | ₩3,607 | ₩3,956 | ₩3,513 | ₩3,942 | +9.29% | 37.7만 |
|---|
| 2025.12.03 | ₩3,285 | ₩3,634 | ₩3,218 | ₩3,634 | +10.61% | 16.2만 |
|---|
| 2025.12.02 | ₩3,151 | ₩3,339 | ₩3,097 | ₩3,299 | +4.68% | 6.3만 |
|---|
| 2025.12.01 | ₩3,325 | ₩3,325 | ₩3,097 | ₩3,218 | -3.23% | 11.9만 |
|---|
| 2025.11.28 | ₩3,406 | ₩3,513 | ₩3,138 | ₩3,325 | -2.36% | 19.4만 |
|---|
| 2025.11.26 | ₩3,352 | ₩3,419 | ₩3,218 | ₩3,406 | +1.60% | 26.7만 |
|---|
| 2025.11.25 | ₩3,218 | ₩3,433 | ₩3,057 | ₩3,433 | +6.67% | 35.3만 |
|---|
| 2025.11.24 | ₩2,990 | ₩3,178 | ₩2,695 | ₩3,178 | +6.28% | 40.3만 |
|---|
| 2025.11.21 | ₩2,749 | ₩2,963 | ₩1,381 | ₩2,856 | +3.90% | 143만 |
|---|
| 2025.11.20 | ₩3,272 | ₩3,620 | ₩2,548 | ₩2,682 | -18.03% | 63.7만 |
|---|
| 2025.11.19 | ₩3,875 | ₩3,942 | ₩2,883 | ₩2,977 | -23.18% | 42.8만 |
|---|
| 2025.11.18 | ₩3,835 | ₩4,009 | ₩3,553 | ₩3,889 | +1.40% | 36.8만 |
|---|
| 2025.11.17 | ₩4,157 | ₩4,184 | ₩3,875 | ₩3,915 | -5.81% | 21.6만 |
|---|
| 2025.11.14 | ₩4,023 | ₩4,090 | ₩3,768 | ₩3,942 | -2.00% | 18.7만 |
|---|
| 2025.11.13 | ₩4,304 | ₩4,586 | ₩3,956 | ₩4,036 | -6.23% | 43.3만 |
|---|
| 2025.11.12 | ₩5,002 | ₩5,149 | ₩4,559 | ₩4,693 | -6.17% | 25.8만 |
|---|
| 2025.11.11 | ₩5,283 | ₩5,283 | ₩4,867 | ₩4,908 | -7.11% | 10만 |
|---|
| 2025.11.10 | ₩5,364 | ₩5,538 | ₩4,707 | ₩5,002 | -6.75% | 26.8만 |
|---|
| 2025.11.07 | ₩5,055 | ₩5,364 | ₩4,224 | ₩5,189 | +2.65% | 50.1만 |
|---|
| 2025.11.06 | ₩5,511 | ₩5,833 | ₩3,902 | ₩4,438 | -19.46% | 78.5만 |
|---|
| 2025.11.05 | ₩6,530 | ₩6,530 | ₩5,189 | ₩5,444 | -16.63% | 35.9만 |
|---|
| 2025.11.04 | ₩5,927 | ₩6,570 | ₩5,364 | ₩6,450 | +8.82% | 50.8만 |
|---|
| 2025.11.03 | ₩5,028 | ₩6,021 | ₩4,881 | ₩5,873 | +16.80% | 79.4만 |
|---|
| 2025.10.31 | ₩4,532 | ₩5,082 | ₩4,425 | ₩5,028 | +10.95% | 59.5만 |
|---|
| 2025.10.30 | ₩4,210 | ₩4,666 | ₩4,210 | ₩4,479 | +6.37% | 56.7만 |
|---|
| 2025.10.29 | ₩4,023 | ₩4,412 | ₩3,580 | ₩4,277 | +6.33% | 46.3만 |
|---|
| 2025.10.28 | ₩4,023 | ₩4,331 | ₩3,795 | ₩3,902 | -3.00% | 23.1만 |
|---|
| 2025.10.27 | ₩4,023 | ₩4,210 | ₩3,755 | ₩4,009 | -0.33% | 25만 |
|---|
| 2025.10.24 | ₩3,862 | ₩4,398 | ₩3,862 | ₩4,197 | +8.68% | 43.9만 |
|---|
| 2025.10.23 | ₩3,728 | ₩3,969 | ₩3,486 | ₩3,942 | +5.76% | 30.6만 |
|---|
| 2025.10.22 | ₩3,486 | ₩3,982 | ₩3,419 | ₩3,781 | +8.46% | 27만 |
|---|
| 2025.10.21 | ₩3,996 | ₩4,130 | ₩3,580 | ₩3,634 | -9.06% | 25.4만 |
|---|
| 2025.10.20 | ₩3,795 | ₩4,023 | ₩3,755 | ₩3,982 | +4.95% | 13.5만 |
|---|
| 2025.10.17 | ₩4,023 | ₩4,210 | ₩3,580 | ₩3,942 | -2.00% | 31.1만 |
|---|
| 2025.10.16 | ₩4,532 | ₩4,707 | ₩3,889 | ₩4,224 | -6.80% | 35.3만 |
|---|
| 2025.10.15 | ₩4,760 | ₩5,136 | ₩4,076 | ₩4,371 | -8.17% | 88.7만 |
|---|
| 2025.10.14 | ₩4,827 | ₩5,189 | ₩4,358 | ₩4,975 | +3.06% | 81.8만 |
|---|
| 2025.10.13 | ₩4,224 | ₩4,961 | ₩3,768 | ₩4,948 | +17.14% | 93.8만 |
|---|
| 2025.10.10 | ₩3,634 | ₩4,412 | ₩3,580 | ₩4,157 | +14.39% | 104만 |
|---|