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 | ₩2,817 | ₩3,070 | ₩2,803 | ₩2,883 | +2.37% | 8.5만 |
| 2026.10.08 | ₩3,057 | ₩3,137 | ₩2,817 | ₩2,870 | -6.11% | 16.2만 |
| 2026.10.07 | ₩3,190 | ₩3,190 | ₩3,017 | ₩3,057 | -4.18% | 6.2만 |
| 2026.10.06 | ₩3,217 | ₩3,377 | ₩3,017 | ₩3,070 | -4.56% | 18.4만 |
| 2026.10.05 | ₩3,391 | ₩3,417 | ₩3,204 | ₩3,204 | -5.51% | 8.2만 |
| 2026.10.02 | ₩3,391 | ₩3,524 | ₩3,177 | ₩3,404 | +0.39% | 17.8만 |
| 2026.10.01 | ₩3,751 | ₩3,991 | ₩3,190 | ₩3,244 | -13.52% | 27만 |
| 2026.09.30 | ₩4,071 | ₩4,151 | ₩3,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,818 |
| -6.23% |
| 35.4만 |
| 2026.09.29 | ₩3,844 | ₩4,031 | ₩3,738 | ₩4,031 | +4.86% | 25.8만 |
|---|
| 2026.09.28 | ₩3,577 | ₩3,844 | ₩3,484 | ₩3,844 | +7.46% | 21.6만 |
|---|
| 2026.09.25 | ₩3,658 | ₩3,738 | ₩3,537 | ₩3,577 | -2.19% | 24.3만 |
|---|
| 2026.09.24 | ₩3,631 | ₩3,671 | ₩3,337 | ₩3,631 | 0.00% | 28.5만 |
|---|
| 2026.09.23 | ₩3,551 | ₩3,711 | ₩3,471 | ₩3,618 | +1.88% | 30.9만 |
|---|
| 2026.09.22 | ₩3,337 | ₩3,618 | ₩3,270 | ₩3,537 | +6.00% | 52만 |
|---|
| 2026.09.21 | ₩3,044 | ₩3,297 | ₩2,910 | ₩3,244 | +6.58% | 32.3만 |
|---|
| 2026.09.18 | ₩2,656 | ₩3,070 | ₩2,536 | ₩2,977 | +12.06% | 59만 |
|---|
| 2026.09.17 | ₩2,336 | ₩2,670 | ₩2,336 | ₩2,510 | +7.43% | 39.2만 |
|---|
| 2026.09.16 | ₩2,603 | ₩2,710 | ₩2,216 | ₩2,323 | -10.77% | 46.4만 |
|---|
| 2026.09.15 | ₩2,683 | ₩2,790 | ₩2,483 | ₩2,510 | -6.47% | 41.3만 |
|---|
| 2026.09.14 | ₩3,057 | ₩3,150 | ₩2,616 | ₩2,656 | -13.10% | 39.6만 |
|---|
| 2026.09.11 | ₩3,230 | ₩3,244 | ₩2,803 | ₩2,923 | -9.50% | 49.6만 |
|---|
| 2026.09.10 | ₩3,070 | ₩3,284 | ₩3,030 | ₩3,137 | +2.17% | 51.9만 |
|---|
| 2026.09.09 | ₩2,870 | ₩3,057 | ₩2,803 | ₩3,003 | +4.65% | 25.2만 |
|---|
| 2026.09.08 | ₩2,803 | ₩2,950 | ₩2,777 | ₩2,910 | +3.81% | 52만 |
|---|
| 2026.09.04 | ₩2,857 | ₩2,870 | ₩2,790 | ₩2,817 | -1.40% | 10.5만 |
|---|
| 2026.09.03 | ₩2,777 | ₩2,883 | ₩2,750 | ₩2,803 | +0.96% | 19.4만 |
|---|
| 2026.09.02 | ₩2,777 | ₩2,803 | ₩2,750 | ₩2,790 | +0.48% | 5.1만 |
|---|
| 2026.09.01 | ₩2,857 | ₩2,857 | ₩2,737 | ₩2,817 | -1.40% | 5.6만 |
|---|
| 2026.08.31 | ₩2,950 | ₩2,950 | ₩2,683 | ₩2,777 | -5.88% | 10.8만 |
|---|
| 2026.08.28 | ₩2,910 | ₩2,990 | ₩2,843 | ₩2,937 | +0.92% | 11.4만 |
|---|
| 2026.08.27 | ₩2,737 | ₩2,937 | ₩2,643 | ₩2,937 | +7.32% | 35.7만 |
|---|
| 2026.08.26 | ₩2,696 | ₩2,696 | ₩2,576 | ₩2,670 | -0.99% | 6.4만 |
|---|
| 2026.08.25 | ₩2,670 | ₩2,683 | ₩2,483 | ₩2,603 | -2.50% | 9.6만 |
|---|
| 2026.08.24 | ₩2,630 | ₩2,723 | ₩2,616 | ₩2,683 | +2.03% | 4.8만 |
|---|
| 2026.08.21 | ₩2,696 | ₩2,737 | ₩2,603 | ₩2,616 | -2.97% | 4.4만 |
|---|
| 2026.08.20 | ₩2,696 | ₩2,830 | ₩2,670 | ₩2,710 | +0.50% | 11.7만 |
|---|
| 2026.08.19 | ₩2,777 | ₩2,843 | ₩2,630 | ₩2,737 | -1.44% | 10.1만 |
|---|
| 2026.08.18 | ₩2,803 | ₩2,897 | ₩2,737 | ₩2,843 | +1.43% | 12.8만 |
|---|
| 2026.08.17 | ₩2,817 | ₩2,883 | ₩2,670 | ₩2,870 | +1.90% | 15.8만 |
|---|
| 2026.08.14 | ₩2,670 | ₩2,883 | ₩2,603 | ₩2,883 | +8.00% | 17.2만 |
|---|
| 2026.08.13 | ₩3,017 | ₩3,044 | ₩2,643 | ₩2,656 | -11.95% | 21.8만 |
|---|
| 2026.08.12 | ₩3,084 | ₩3,257 | ₩2,950 | ₩2,963 | -3.90% | 7.9만 |
|---|
| 2026.08.11 | ₩3,284 | ₩3,284 | ₩2,950 | ₩3,070 | -6.50% | 12.7만 |
|---|
| 2026.08.10 | ₩3,190 | ₩3,457 | ₩3,003 | ₩3,257 | +2.09% | 47만 |
|---|
| 2026.08.07 | ₩2,990 | ₩3,244 | ₩2,870 | ₩3,070 | +2.68% | 16.6만 |
|---|
| 2026.08.06 | ₩2,950 | ₩3,003 | ₩2,817 | ₩2,843 | -3.62% | 7만 |
|---|
| 2026.08.05 | ₩2,817 | ₩2,990 | ₩2,803 | ₩2,843 | +0.95% | 6.6만 |
|---|
| 2026.08.04 | ₩2,897 | ₩3,137 | ₩2,777 | ₩2,857 | -1.38% | 9.2만 |
|---|
| 2026.08.03 | ₩2,670 | ₩3,471 | ₩2,670 | ₩2,803 | +5.00% | 24.1만 |
|---|
| 2026.07.31 | ₩2,510 | ₩2,777 | ₩2,470 | ₩2,670 | +6.38% | 14.6만 |
|---|
| 2026.07.30 | ₩2,363 | ₩2,696 | ₩2,349 | ₩2,616 | +10.73% | 8.3만 |
|---|
| 2026.07.29 | ₩2,470 | ₩2,470 | ₩2,136 | ₩2,283 | -7.57% | 21만 |
|---|
| 2026.07.28 | ₩2,616 | ₩2,737 | ₩2,336 | ₩2,389 | -8.67% | 18.4만 |
|---|
| 2026.07.27 | ₩2,670 | ₩2,950 | ₩2,470 | ₩2,643 | -1.00% | 15.2만 |
|---|
| 2026.07.24 | ₩2,670 | ₩2,963 | ₩2,443 | ₩2,603 | -2.50% | 19.6만 |
|---|
| 2026.07.23 | ₩2,923 | ₩2,990 | ₩2,576 | ₩2,656 | -9.13% | 22.6만 |
|---|
| 2026.07.22 | ₩3,124 | ₩3,137 | ₩2,963 | ₩2,963 | -5.13% | 3.3만 |
|---|
| 2026.07.21 | ₩2,950 | ₩3,257 | ₩2,870 | ₩3,124 | +5.88% | 7.7만 |
|---|
| 2026.07.20 | ₩3,270 | ₩3,377 | ₩2,803 | ₩2,950 | -9.80% | 22.2만 |
|---|
| 2026.07.17 | ₩3,684 | ₩3,711 | ₩2,870 | ₩3,164 | -14.13% | 21.8만 |
|---|
| 2026.07.16 | ₩3,791 | ₩3,804 | ₩3,471 | ₩3,698 | -2.46% | 17.1만 |
|---|
| 2026.07.15 | ₩3,751 | ₩3,925 | ₩3,631 | ₩3,791 | +1.07% | 10.3만 |
|---|
| 2026.07.14 | ₩3,804 | ₩3,804 | ₩3,457 | ₩3,738 | -1.75% | 7.6만 |
|---|
| 2026.07.13 | ₩3,684 | ₩3,831 | ₩3,604 | ₩3,818 | +3.62% | 7.1만 |
|---|
| 2026.07.10 | ₩3,577 | ₩3,831 | ₩3,404 | ₩3,751 | +4.85% | 22.5만 |
|---|
| 2026.07.09 | ₩3,497 | ₩3,604 | ₩3,444 | ₩3,524 | +0.76% | 12.6만 |
|---|
| 2026.07.08 | ₩3,484 | ₩3,671 | ₩3,337 | ₩3,364 | -3.45% | 8.3만 |
|---|
| 2026.07.07 | ₩3,925 | ₩3,925 | ₩3,417 | ₩3,431 | -12.59% | 17만 |
|---|
| 2026.07.06 | ₩3,671 | ₩3,978 | ₩3,671 | ₩3,885 | +5.82% | 16.9만 |
|---|
| 2026.07.02 | ₩3,898 | ₩3,898 | ₩3,577 | ₩3,658 | -6.16% | 14만 |
|---|
| 2026.07.01 | ₩4,151 | ₩4,151 | ₩3,804 | ₩3,858 | -7.07% | 13만 |
|---|
| 2026.06.30 | ₩4,058 | ₩4,272 | ₩3,991 | ₩4,125 | +1.64% | 34.2만 |
|---|
| 2026.06.29 | ₩4,031 | ₩4,138 | ₩3,951 | ₩3,978 | -1.32% | 21.7만 |
|---|
| 2026.06.26 | ₩3,991 | ₩4,058 | ₩3,871 | ₩4,005 | +0.33% | 37만 |
|---|
| 2026.06.25 | ₩3,844 | ₩4,045 | ₩3,604 | ₩4,005 | +4.17% | 25.3만 |
|---|
| 2026.06.24 | ₩3,818 | ₩3,938 | ₩3,577 | ₩3,711 | -2.80% | 12.7만 |
|---|
| 2026.06.23 | ₩3,818 | ₩4,071 | ₩3,751 | ₩3,911 | +2.45% | 9.3만 |
|---|
| 2026.06.22 | ₩3,885 | ₩3,991 | ₩3,751 | ₩3,844 | -1.03% | 8.4만 |
|---|
| 2026.06.18 | ₩4,365 | ₩4,365 | ₩3,738 | ₩3,818 | -12.54% | 16.6만 |
|---|
| 2026.06.17 | ₩4,312 | ₩4,525 | ₩4,111 | ₩4,285 | -0.62% | 70.9만 |
|---|
| 2026.06.16 | ₩4,005 | ₩4,672 | ₩3,444 | ₩4,405 | +10.00% | 49.7만 |
|---|
| 2026.06.15 | ₩4,165 | ₩4,298 | ₩4,031 | ₩4,031 | -3.21% | 9.2만 |
|---|
| 2026.06.12 | ₩4,098 | ₩4,285 | ₩4,058 | ₩4,058 | -0.98% | 13.5만 |
|---|
| 2026.06.11 | ₩4,058 | ₩4,111 | ₩3,938 | ₩4,058 | 0.00% | 7만 |
|---|
| 2026.06.10 | ₩3,978 | ₩4,178 | ₩3,898 | ₩4,018 | +1.01% | 4.5만 |
|---|
| 2026.06.09 | ₩4,151 | ₩4,258 | ₩3,911 | ₩3,938 | -5.14% | 18.6만 |
|---|
| 2026.06.08 | ₩4,178 | ₩4,405 | ₩4,071 | ₩4,165 | -0.32% | 18.7만 |
|---|
| 2026.06.05 | ₩4,325 | ₩4,352 | ₩4,005 | ₩4,165 | -3.70% | 36.9만 |
|---|
| 2026.06.04 | ₩4,192 | ₩4,472 | ₩4,138 | ₩4,338 | +3.50% | 9.9만 |
|---|
| 2026.06.03 | ₩4,365 | ₩4,365 | ₩4,085 | ₩4,192 | -3.98% | 20.5만 |
|---|
| 2026.06.02 | ₩4,378 | ₩4,499 | ₩4,205 | ₩4,312 | -1.52% | 13.1만 |
|---|
| 2026.06.01 | ₩4,539 | ₩4,579 | ₩4,285 | ₩4,378 | -3.53% | 18만 |
|---|
| 2026.05.29 | ₩4,619 | ₩4,699 | ₩4,405 | ₩4,579 | -0.87% | 30.8만 |
|---|
| 2026.05.28 | ₩4,258 | ₩4,792 | ₩4,245 | ₩4,685 | +10.03% | 44.7만 |
|---|
| 2026.05.27 | ₩4,138 | ₩4,485 | ₩4,085 | ₩4,218 | +1.94% | 32.3만 |
|---|
| 2026.05.26 | ₩4,298 | ₩4,485 | ₩4,005 | ₩4,005 | -6.83% | 75.2만 |
|---|
| 2026.05.22 | ₩4,405 | ₩4,485 | ₩4,205 | ₩4,218 | -4.24% | 11.4만 |
|---|
| 2026.05.21 | ₩4,338 | ₩4,539 | ₩4,165 | ₩4,432 | +2.15% | 18.5만 |
|---|
| 2026.05.20 | ₩4,165 | ₩4,418 | ₩4,071 | ₩4,365 | +4.81% | 13.3만 |
|---|
| 2026.05.19 | ₩4,365 | ₩4,365 | ₩4,098 | ₩4,138 | -5.20% | 11.8만 |
|---|
| 2026.05.18 | ₩4,485 | ₩4,512 | ₩4,018 | ₩4,272 | -4.76% | 18.5만 |
|---|
| 2026.05.15 | ₩4,725 | ₩4,872 | ₩4,472 | ₩4,539 | -3.95% | 17.5만 |
|---|
| 2026.05.14 | ₩4,565 | ₩5,019 | ₩4,565 | ₩4,779 | +4.68% | 18.3만 |
|---|
| 2026.05.13 | ₩4,619 | ₩4,739 | ₩4,445 | ₩4,592 | -0.58% | 15.8만 |
|---|
| 2026.05.12 | ₩4,418 | ₩4,912 | ₩4,392 | ₩4,672 | +5.74% | 37.1만 |
|---|
| 2026.05.11 | ₩4,539 | ₩4,605 | ₩4,405 | ₩4,418 | -2.65% | 35.4만 |
|---|
| 2026.05.08 | ₩4,539 | ₩4,605 | ₩4,352 | ₩4,418 | -2.65% | 34.7만 |
|---|
| 2026.05.07 | ₩4,499 | ₩4,565 | ₩4,338 | ₩4,472 | -0.59% | 25.7만 |
|---|
| 2026.05.06 | ₩4,779 | ₩4,779 | ₩4,405 | ₩4,418 | -7.54% | 22.5만 |
|---|
| 2026.05.05 | ₩4,859 | ₩5,059 | ₩4,472 | ₩4,659 | -4.12% | 39.5만 |
|---|
| 2026.05.04 | ₩4,779 | ₩4,806 | ₩4,218 | ₩4,752 | -0.56% | 57.6만 |
|---|
| 2026.05.01 | ₩4,405 | ₩4,806 | ₩3,804 | ₩4,672 | +6.06% | 132.8만 |
|---|
| 2026.04.30 | ₩4,939 | ₩6,074 | ₩3,217 | ₩6,074 | +22.97% | 334.2만 |
|---|
| 2026.04.29 | ₩4,992 | ₩5,473 | ₩4,886 | ₩5,393 | +8.02% | 19.9만 |
|---|
| 2026.04.28 | ₩4,819 | ₩4,966 | ₩4,592 | ₩4,886 | +1.39% | 15.9만 |
|---|
| 2026.04.27 | ₩4,645 | ₩4,926 | ₩4,352 | ₩4,659 | +0.29% | 20만 |
|---|
| 2026.04.24 | ₩4,979 | ₩4,979 | ₩4,605 | ₩4,806 | -3.49% | 18.3만 |
|---|
| 2026.04.23 | ₩5,073 | ₩5,206 | ₩4,966 | ₩5,046 | -0.53% | 10만 |
|---|
| 2026.04.22 | ₩5,073 | ₩5,206 | ₩4,699 | ₩5,099 | +0.53% | 5.3만 |
|---|
| 2026.04.21 | ₩5,166 | ₩5,206 | ₩4,859 | ₩4,992 | -3.36% | 7.4만 |
|---|
| 2026.04.20 | ₩4,939 | ₩5,179 | ₩4,766 | ₩5,139 | +4.05% | 8.7만 |
|---|
| 2026.04.17 | ₩4,539 | ₩5,299 | ₩4,458 | ₩4,859 | +7.06% | 30.5만 |
|---|
| 2026.04.16 | ₩4,392 | ₩4,605 | ₩4,392 | ₩4,472 | +1.82% | 2.4만 |
|---|
| 2026.04.15 | ₩4,605 | ₩4,645 | ₩4,352 | ₩4,392 | -4.64% | 4.8만 |
|---|
| 2026.04.14 | ₩4,432 | ₩4,605 | ₩4,405 | ₩4,552 | +2.71% | 8.9만 |
|---|
| 2026.04.13 | ₩4,512 | ₩4,565 | ₩4,405 | ₩4,445 | -1.48% | 3.7만 |
|---|
| 2026.04.10 | ₩4,579 | ₩4,739 | ₩4,365 | ₩4,539 | -0.87% | 10.5만 |
|---|
| 2026.04.09 | ₩4,485 | ₩4,605 | ₩4,352 | ₩4,525 | +0.89% | 3.1만 |
|---|
| 2026.04.08 | ₩4,392 | ₩4,579 | ₩4,272 | ₩4,472 | +1.82% | 4.7만 |
|---|
| 2026.04.07 | ₩4,378 | ₩4,539 | ₩4,178 | ₩4,258 | -2.74% | 6.7만 |
|---|
| 2026.04.06 | ₩4,325 | ₩4,806 | ₩4,085 | ₩4,605 | +6.48% | 11.8만 |
|---|
| 2026.04.02 | ₩4,218 | ₩4,338 | ₩4,098 | ₩4,338 | +2.85% | 11.6만 |
|---|
| 2026.04.01 | ₩4,138 | ₩4,285 | ₩4,058 | ₩4,245 | +2.58% | 12.1만 |
|---|
| 2026.03.31 | ₩4,018 | ₩4,272 | ₩3,804 | ₩4,125 | +2.66% | 11.1만 |
|---|
| 2026.03.30 | ₩3,938 | ₩4,058 | ₩3,844 | ₩4,045 | +2.71% | 9.6만 |
|---|
| 2026.03.27 | ₩4,272 | ₩4,392 | ₩3,898 | ₩3,938 | -7.81% | 17.9만 |
|---|
| 2026.03.26 | ₩4,312 | ₩4,405 | ₩4,178 | ₩4,285 | -0.62% | 7.6만 |
|---|
| 2026.03.25 | ₩4,111 | ₩4,405 | ₩4,085 | ₩4,312 | +4.87% | 20.2만 |
|---|
| 2026.03.24 | ₩4,178 | ₩4,405 | ₩4,058 | ₩4,111 | -1.60% | 22만 |
|---|
| 2026.03.23 | ₩3,938 | ₩4,258 | ₩3,871 | ₩4,192 | +6.44% | 13.1만 |
|---|
| 2026.03.20 | ₩3,885 | ₩3,978 | ₩3,724 | ₩3,951 | +1.72% | 13.5만 |
|---|
| 2026.03.19 | ₩3,738 | ₩3,965 | ₩3,604 | ₩3,871 | +3.57% | 18.3만 |
|---|
| 2026.03.18 | ₩4,045 | ₩4,218 | ₩3,804 | ₩3,871 | -4.29% | 15.4만 |
|---|
| 2026.03.17 | ₩4,218 | ₩4,325 | ₩4,031 | ₩4,138 | -1.90% | 13.3만 |
|---|
| 2026.03.16 | ₩4,111 | ₩4,338 | ₩4,085 | ₩4,218 | +2.60% | 16.3만 |
|---|
| 2026.03.13 | ₩4,138 | ₩4,272 | ₩4,018 | ₩4,192 | +1.29% | 3.7만 |
|---|
| 2026.03.12 | ₩4,005 | ₩4,192 | ₩3,885 | ₩4,111 | +2.67% | 5.1만 |
|---|
| 2026.03.11 | ₩4,151 | ₩4,151 | ₩3,871 | ₩3,911 | -5.79% | 10만 |
|---|
| 2026.03.10 | ₩3,938 | ₩4,405 | ₩3,858 | ₩4,178 | +6.10% | 35.5만 |
|---|
| 2026.03.09 | ₩3,898 | ₩4,005 | ₩3,738 | ₩3,991 | +2.40% | 15.8만 |
|---|
| 2026.03.06 | ₩3,631 | ₩4,005 | ₩3,631 | ₩3,938 | +8.46% | 18.4만 |
|---|
| 2026.03.05 | ₩3,831 | ₩3,885 | ₩3,618 | ₩3,644 | -4.88% | 13.6만 |
|---|
| 2026.03.04 | ₩4,178 | ₩4,245 | ₩3,738 | ₩3,764 | -9.90% | 34.8만 |
|---|
| 2026.03.03 | ₩4,151 | ₩4,285 | ₩4,111 | ₩4,138 | -0.32% | 9.8만 |
|---|
| 2026.03.02 | ₩4,205 | ₩4,325 | ₩4,111 | ₩4,178 | -0.63% | 3.9만 |
|---|
| 2026.02.27 | ₩4,312 | ₩4,418 | ₩4,045 | ₩4,272 | -0.93% | 12.2만 |
|---|
| 2026.02.26 | ₩4,218 | ₩4,539 | ₩4,098 | ₩4,392 | +4.11% | 12.5만 |
|---|
| 2026.02.25 | ₩4,005 | ₩4,245 | ₩3,898 | ₩4,218 | +5.33% | 12.3만 |
|---|
| 2026.02.24 | ₩4,138 | ₩4,245 | ₩4,005 | ₩4,018 | -2.90% | 9.6만 |
|---|
| 2026.02.23 | ₩4,085 | ₩4,285 | ₩3,938 | ₩4,151 | +1.63% | 19.5만 |
|---|
| 2026.02.20 | ₩4,258 | ₩4,338 | ₩4,071 | ₩4,085 | -4.08% | 6.4만 |
|---|
| 2026.02.19 | ₩4,272 | ₩4,392 | ₩4,071 | ₩4,218 | -1.25% | 9.4만 |
|---|
| 2026.02.18 | ₩4,378 | ₩4,672 | ₩4,218 | ₩4,218 | -3.66% | 32.1만 |
|---|
| 2026.02.17 | ₩3,898 | ₩4,499 | ₩3,885 | ₩4,378 | +12.33% | 48만 |
|---|
| 2026.02.13 | ₩3,698 | ₩4,005 | ₩3,471 | ₩3,925 | +6.14% | 11.4만 |
|---|
| 2026.02.12 | ₩3,991 | ₩3,991 | ₩3,471 | ₩3,711 | -7.02% | 16.6만 |
|---|
| 2026.02.11 | ₩4,218 | ₩4,218 | ₩3,604 | ₩3,938 | -6.65% | 15.6만 |
|---|
| 2026.02.10 | ₩4,285 | ₩4,899 | ₩3,871 | ₩4,151 | -3.12% | 30.2만 |
|---|
| 2026.02.09 | ₩3,898 | ₩4,272 | ₩3,684 | ₩4,205 | +7.88% | 18.1만 |
|---|
| 2026.02.06 | ₩4,031 | ₩4,085 | ₩3,818 | ₩3,858 | -4.30% | 8.2만 |
|---|
| 2026.02.05 | ₩4,018 | ₩4,165 | ₩3,764 | ₩4,005 | -0.33% | 15.6만 |
|---|
| 2026.02.04 | ₩3,778 | ₩4,098 | ₩3,471 | ₩4,005 | +6.01% | 20.1만 |
|---|
| 2026.02.03 | ₩3,938 | ₩4,005 | ₩3,698 | ₩3,698 | -6.10% | 26만 |
|---|
| 2026.02.02 | ₩3,858 | ₩4,272 | ₩3,738 | ₩3,751 | -2.77% | 14.6만 |
|---|
| 2026.01.30 | ₩3,831 | ₩4,018 | ₩3,738 | ₩3,844 | +0.35% | 15.1만 |
|---|
| 2026.01.29 | ₩4,272 | ₩4,272 | ₩3,804 | ₩3,831 | -10.31% | 17.1만 |
|---|
| 2026.01.28 | ₩4,485 | ₩4,499 | ₩4,005 | ₩4,218 | -5.95% | 13.7만 |
|---|
| 2026.01.27 | ₩4,672 | ₩4,779 | ₩4,338 | ₩4,432 | -5.14% | 16.7만 |
|---|
| 2026.01.26 | ₩4,912 | ₩4,939 | ₩4,539 | ₩4,659 | -5.16% | 6.8만 |
|---|
| 2026.01.23 | ₩4,846 | ₩5,086 | ₩4,752 | ₩4,752 | -1.93% | 8.7만 |
|---|
| 2026.01.22 | ₩4,806 | ₩5,273 | ₩4,739 | ₩4,806 | 0.00% | 14만 |
|---|
| 2026.01.21 | ₩4,886 | ₩4,966 | ₩4,579 | ₩4,752 | -2.73% | 8.6만 |
|---|
| 2026.01.20 | ₩5,073 | ₩5,246 | ₩4,739 | ₩4,832 | -4.74% | 11만 |
|---|
| 2026.01.16 | ₩5,206 | ₩5,340 | ₩4,886 | ₩5,166 | -0.77% | 16만 |
|---|
| 2026.01.15 | ₩4,952 | ₩5,206 | ₩4,699 | ₩4,979 | +0.54% | 14.3만 |
|---|
| 2026.01.14 | ₩4,819 | ₩5,019 | ₩4,672 | ₩4,859 | +0.83% | 11.4만 |
|---|
| 2026.01.13 | ₩4,806 | ₩5,340 | ₩4,779 | ₩5,019 | +4.44% | 12.1만 |
|---|
| 2026.01.12 | ₩4,846 | ₩5,006 | ₩4,685 | ₩4,819 | -0.55% | 10.8만 |
|---|
| 2026.01.09 | ₩4,458 | ₩5,166 | ₩4,378 | ₩4,886 | +9.58% | 33.1만 |
|---|
| 2026.01.08 | ₩4,312 | ₩4,565 | ₩4,272 | ₩4,392 | +1.86% | 13.3만 |
|---|
| 2026.01.07 | ₩4,165 | ₩4,432 | ₩4,005 | ₩4,245 | +1.92% | 19.8만 |
|---|
| 2026.01.06 | ₩4,005 | ₩4,258 | ₩3,911 | ₩4,165 | +4.00% | 25.7만 |
|---|
| 2026.01.05 | ₩3,818 | ₩4,138 | ₩3,818 | ₩3,871 | +1.40% | 6.2만 |
|---|
| 2026.01.02 | ₩3,991 | ₩4,071 | ₩3,818 | ₩3,978 | -0.33% | 11.3만 |
|---|
| 2025.12.31 | ₩3,885 | ₩4,031 | ₩3,738 | ₩3,925 | +1.03% | 15.8만 |
|---|
| 2025.12.30 | ₩3,831 | ₩4,125 | ₩3,711 | ₩4,005 | +4.53% | 6.6만 |
|---|
| 2025.12.29 | ₩3,831 | ₩4,111 | ₩3,698 | ₩3,911 | +2.09% | 12.8만 |
|---|
| 2025.12.26 | ₩3,925 | ₩4,205 | ₩3,751 | ₩4,031 | +2.72% | 10.8만 |
|---|
| 2025.12.24 | ₩3,631 | ₩4,125 | ₩3,604 | ₩4,045 | +11.40% | 18.4만 |
|---|
| 2025.12.23 | ₩3,351 | ₩3,818 | ₩2,937 | ₩3,604 | +7.57% | 23.5만 |
|---|
| 2025.12.22 | ₩3,284 | ₩3,671 | ₩3,257 | ₩3,537 | +7.72% | 10.3만 |
|---|
| 2025.12.19 | ₩3,297 | ₩3,497 | ₩3,244 | ₩3,297 | 0.00% | 2만 |
|---|
| 2025.12.18 | ₩3,270 | ₩3,591 | ₩3,204 | ₩3,284 | +0.41% | 3만 |
|---|
| 2025.12.17 | ₩3,391 | ₩3,604 | ₩3,137 | ₩3,150 | -7.09% | 13.6만 |
|---|
| 2025.12.16 | ₩3,337 | ₩3,551 | ₩3,284 | ₩3,324 | -0.40% | 6.8만 |
|---|
| 2025.12.15 | ₩3,738 | ₩3,738 | ₩3,364 | ₩3,377 | -9.64% | 5.1만 |
|---|
| 2025.12.12 | ₩3,885 | ₩3,991 | ₩3,604 | ₩3,604 | -7.22% | 3.7만 |
|---|
| 2025.12.11 | ₩3,911 | ₩3,991 | ₩3,738 | ₩3,911 | 0.00% | 11.4만 |
|---|
| 2025.12.10 | ₩3,938 | ₩4,432 | ₩3,724 | ₩3,925 | -0.34% | 23.9만 |
|---|
| 2025.12.09 | ₩3,738 | ₩4,138 | ₩3,564 | ₩3,898 | +4.29% | 11만 |
|---|
| 2025.12.08 | ₩4,005 | ₩4,005 | ₩3,497 | ₩3,724 | -7.00% | 8만 |
|---|
| 2025.12.05 | ₩3,978 | ₩4,005 | ₩3,738 | ₩3,965 | -0.34% | 31.7만 |
|---|
| 2025.12.04 | ₩3,591 | ₩3,938 | ₩3,497 | ₩3,925 | +9.29% | 37.7만 |
|---|
| 2025.12.03 | ₩3,270 | ₩3,618 | ₩3,204 | ₩3,618 | +10.61% | 16.2만 |
|---|
| 2025.12.02 | ₩3,137 | ₩3,324 | ₩3,084 | ₩3,284 | +4.68% | 6.3만 |
|---|
| 2025.12.01 | ₩3,311 | ₩3,311 | ₩3,084 | ₩3,204 | -3.23% | 11.9만 |
|---|
| 2025.11.28 | ₩3,391 | ₩3,497 | ₩3,124 | ₩3,311 | -2.36% | 19.4만 |
|---|
| 2025.11.26 | ₩3,337 | ₩3,404 | ₩3,204 | ₩3,391 | +1.60% | 26.7만 |
|---|
| 2025.11.25 | ₩3,204 | ₩3,417 | ₩3,044 | ₩3,417 | +6.67% | 35.3만 |
|---|
| 2025.11.24 | ₩2,977 | ₩3,164 | ₩2,683 | ₩3,164 | +6.28% | 40.3만 |
|---|
| 2025.11.21 | ₩2,737 | ₩2,950 | ₩1,375 | ₩2,843 | +3.90% | 143만 |
|---|
| 2025.11.20 | ₩3,257 | ₩3,604 | ₩2,536 | ₩2,670 | -18.03% | 63.7만 |
|---|
| 2025.11.19 | ₩3,858 | ₩3,925 | ₩2,870 | ₩2,963 | -23.18% | 42.8만 |
|---|
| 2025.11.18 | ₩3,818 | ₩3,991 | ₩3,537 | ₩3,871 | +1.40% | 36.8만 |
|---|
| 2025.11.17 | ₩4,138 | ₩4,165 | ₩3,858 | ₩3,898 | -5.81% | 21.6만 |
|---|
| 2025.11.14 | ₩4,005 | ₩4,071 | ₩3,751 | ₩3,925 | -2.00% | 18.7만 |
|---|
| 2025.11.13 | ₩4,285 | ₩4,565 | ₩3,938 | ₩4,018 | -6.23% | 43.3만 |
|---|
| 2025.11.12 | ₩4,979 | ₩5,126 | ₩4,539 | ₩4,672 | -6.17% | 25.8만 |
|---|
| 2025.11.11 | ₩5,259 | ₩5,259 | ₩4,846 | ₩4,886 | -7.11% | 10만 |
|---|
| 2025.11.10 | ₩5,340 | ₩5,513 | ₩4,685 | ₩4,979 | -6.75% | 26.8만 |
|---|
| 2025.11.07 | ₩5,032 | ₩5,340 | ₩4,205 | ₩5,166 | +2.65% | 50.1만 |
|---|
| 2025.11.06 | ₩5,486 | ₩5,807 | ₩3,885 | ₩4,418 | -19.46% | 78.5만 |
|---|
| 2025.11.05 | ₩6,501 | ₩6,501 | ₩5,166 | ₩5,420 | -16.63% | 35.9만 |
|---|
| 2025.11.04 | ₩5,900 | ₩6,541 | ₩5,340 | ₩6,421 | +8.82% | 50.8만 |
|---|
| 2025.11.03 | ₩5,006 | ₩5,994 | ₩4,859 | ₩5,847 | +16.80% | 79.4만 |
|---|
| 2025.10.31 | ₩4,512 | ₩5,059 | ₩4,405 | ₩5,006 | +10.95% | 59.5만 |
|---|
| 2025.10.30 | ₩4,192 | ₩4,645 | ₩4,192 | ₩4,458 | +6.37% | 56.7만 |
|---|
| 2025.10.29 | ₩4,005 | ₩4,392 | ₩3,564 | ₩4,258 | +6.33% | 46.3만 |
|---|
| 2025.10.28 | ₩4,005 | ₩4,312 | ₩3,778 | ₩3,885 | -3.00% | 23.1만 |
|---|
| 2025.10.27 | ₩4,005 | ₩4,192 | ₩3,738 | ₩3,991 | -0.33% | 25만 |
|---|
| 2025.10.24 | ₩3,844 | ₩4,378 | ₩3,844 | ₩4,178 | +8.68% | 43.9만 |
|---|
| 2025.10.23 | ₩3,711 | ₩3,951 | ₩3,471 | ₩3,925 | +5.76% | 30.6만 |
|---|
| 2025.10.22 | ₩3,471 | ₩3,965 | ₩3,404 | ₩3,764 | +8.46% | 27만 |
|---|
| 2025.10.21 | ₩3,978 | ₩4,111 | ₩3,564 | ₩3,618 | -9.06% | 25.4만 |
|---|
| 2025.10.20 | ₩3,778 | ₩4,005 | ₩3,738 | ₩3,965 | +4.95% | 13.5만 |
|---|
| 2025.10.17 | ₩4,005 | ₩4,192 | ₩3,564 | ₩3,925 | -2.00% | 31.1만 |
|---|
| 2025.10.16 | ₩4,512 | ₩4,685 | ₩3,871 | ₩4,205 | -6.80% | 35.3만 |
|---|
| 2025.10.15 | ₩4,739 | ₩5,113 | ₩4,058 | ₩4,352 | -8.17% | 88.7만 |
|---|
| 2025.10.14 | ₩4,806 | ₩5,166 | ₩4,338 | ₩4,952 | +3.06% | 81.8만 |
|---|
| 2025.10.13 | ₩4,205 | ₩4,939 | ₩3,751 | ₩4,926 | +17.14% | 93.8만 |
|---|
| 2025.10.10 | ₩3,618 | ₩4,392 | ₩3,564 | ₩4,138 | +14.39% | 104만 |
|---|