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 | ₩3,071 | ₩2,804 | ₩2,884 | +2.37% | 8.5만 |
| 2026.10.08 | ₩3,058 | ₩3,138 | ₩2,817 | ₩2,871 | -6.11% | 16.2만 |
| 2026.10.07 | ₩3,191 | ₩3,191 | ₩3,018 | ₩3,058 | -4.18% | 6.2만 |
| 2026.10.06 | ₩3,218 | ₩3,378 | ₩3,018 | ₩3,071 | -4.56% | 18.4만 |
| 2026.10.05 | ₩3,392 | ₩3,418 | ₩3,205 | ₩3,205 | -5.51% | 8.2만 |
| 2026.10.02 | ₩3,392 | ₩3,525 | ₩3,178 | ₩3,405 | +0.39% | 17.8만 |
| 2026.10.01 | ₩3,752 | ₩3,992 | ₩3,191 | ₩3,245 | -13.52% | 27만 |
| 2026.09.30 | ₩4,073 | ₩4,153 | ₩3,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,819 |
| -6.23% |
| 35.4만 |
| 2026.09.29 | ₩3,846 | ₩4,033 | ₩3,739 | ₩4,033 | +4.86% | 25.8만 |
|---|
| 2026.09.28 | ₩3,579 | ₩3,846 | ₩3,485 | ₩3,846 | +7.46% | 21.6만 |
|---|
| 2026.09.25 | ₩3,659 | ₩3,739 | ₩3,538 | ₩3,579 | -2.19% | 24.3만 |
|---|
| 2026.09.24 | ₩3,632 | ₩3,672 | ₩3,338 | ₩3,632 | 0.00% | 28.5만 |
|---|
| 2026.09.23 | ₩3,552 | ₩3,712 | ₩3,472 | ₩3,619 | +1.88% | 30.9만 |
|---|
| 2026.09.22 | ₩3,338 | ₩3,619 | ₩3,271 | ₩3,538 | +6.00% | 52만 |
|---|
| 2026.09.21 | ₩3,044 | ₩3,298 | ₩2,911 | ₩3,245 | +6.58% | 32.3만 |
|---|
| 2026.09.18 | ₩2,657 | ₩3,071 | ₩2,537 | ₩2,978 | +12.06% | 59만 |
|---|
| 2026.09.17 | ₩2,337 | ₩2,671 | ₩2,337 | ₩2,510 | +7.43% | 39.2만 |
|---|
| 2026.09.16 | ₩2,604 | ₩2,711 | ₩2,217 | ₩2,323 | -10.77% | 46.4만 |
|---|
| 2026.09.15 | ₩2,684 | ₩2,791 | ₩2,484 | ₩2,510 | -6.47% | 41.3만 |
|---|
| 2026.09.14 | ₩3,058 | ₩3,151 | ₩2,617 | ₩2,657 | -13.10% | 39.6만 |
|---|
| 2026.09.11 | ₩3,231 | ₩3,245 | ₩2,804 | ₩2,924 | -9.50% | 49.6만 |
|---|
| 2026.09.10 | ₩3,071 | ₩3,285 | ₩3,031 | ₩3,138 | +2.17% | 51.9만 |
|---|
| 2026.09.09 | ₩2,871 | ₩3,058 | ₩2,804 | ₩3,004 | +4.65% | 25.2만 |
|---|
| 2026.09.08 | ₩2,804 | ₩2,951 | ₩2,777 | ₩2,911 | +3.81% | 52만 |
|---|
| 2026.09.04 | ₩2,857 | ₩2,871 | ₩2,791 | ₩2,817 | -1.40% | 10.5만 |
|---|
| 2026.09.03 | ₩2,777 | ₩2,884 | ₩2,751 | ₩2,804 | +0.96% | 19.4만 |
|---|
| 2026.09.02 | ₩2,777 | ₩2,804 | ₩2,751 | ₩2,791 | +0.48% | 5.1만 |
|---|
| 2026.09.01 | ₩2,857 | ₩2,857 | ₩2,737 | ₩2,817 | -1.40% | 5.6만 |
|---|
| 2026.08.31 | ₩2,951 | ₩2,951 | ₩2,684 | ₩2,777 | -5.88% | 10.8만 |
|---|
| 2026.08.28 | ₩2,911 | ₩2,991 | ₩2,844 | ₩2,938 | +0.92% | 11.4만 |
|---|
| 2026.08.27 | ₩2,737 | ₩2,938 | ₩2,644 | ₩2,938 | +7.32% | 35.7만 |
|---|
| 2026.08.26 | ₩2,697 | ₩2,697 | ₩2,577 | ₩2,671 | -0.99% | 6.4만 |
|---|
| 2026.08.25 | ₩2,671 | ₩2,684 | ₩2,484 | ₩2,604 | -2.50% | 9.6만 |
|---|
| 2026.08.24 | ₩2,630 | ₩2,724 | ₩2,617 | ₩2,684 | +2.03% | 4.8만 |
|---|
| 2026.08.21 | ₩2,697 | ₩2,737 | ₩2,604 | ₩2,617 | -2.97% | 4.4만 |
|---|
| 2026.08.20 | ₩2,697 | ₩2,831 | ₩2,671 | ₩2,711 | +0.50% | 11.7만 |
|---|
| 2026.08.19 | ₩2,777 | ₩2,844 | ₩2,630 | ₩2,737 | -1.44% | 10.1만 |
|---|
| 2026.08.18 | ₩2,804 | ₩2,898 | ₩2,737 | ₩2,844 | +1.43% | 12.8만 |
|---|
| 2026.08.17 | ₩2,817 | ₩2,884 | ₩2,671 | ₩2,871 | +1.90% | 15.8만 |
|---|
| 2026.08.14 | ₩2,671 | ₩2,884 | ₩2,604 | ₩2,884 | +8.00% | 17.2만 |
|---|
| 2026.08.13 | ₩3,018 | ₩3,044 | ₩2,644 | ₩2,657 | -11.95% | 21.8만 |
|---|
| 2026.08.12 | ₩3,084 | ₩3,258 | ₩2,951 | ₩2,964 | -3.90% | 7.9만 |
|---|
| 2026.08.11 | ₩3,285 | ₩3,285 | ₩2,951 | ₩3,071 | -6.50% | 12.7만 |
|---|
| 2026.08.10 | ₩3,191 | ₩3,458 | ₩3,004 | ₩3,258 | +2.09% | 47만 |
|---|
| 2026.08.07 | ₩2,991 | ₩3,245 | ₩2,871 | ₩3,071 | +2.68% | 16.6만 |
|---|
| 2026.08.06 | ₩2,951 | ₩3,004 | ₩2,817 | ₩2,844 | -3.62% | 7만 |
|---|
| 2026.08.05 | ₩2,817 | ₩2,991 | ₩2,804 | ₩2,844 | +0.95% | 6.6만 |
|---|
| 2026.08.04 | ₩2,898 | ₩3,138 | ₩2,777 | ₩2,857 | -1.38% | 9.2만 |
|---|
| 2026.08.03 | ₩2,671 | ₩3,472 | ₩2,671 | ₩2,804 | +5.00% | 24.1만 |
|---|
| 2026.07.31 | ₩2,510 | ₩2,777 | ₩2,470 | ₩2,671 | +6.38% | 14.6만 |
|---|
| 2026.07.30 | ₩2,363 | ₩2,697 | ₩2,350 | ₩2,617 | +10.73% | 8.3만 |
|---|
| 2026.07.29 | ₩2,470 | ₩2,470 | ₩2,136 | ₩2,283 | -7.57% | 21만 |
|---|
| 2026.07.28 | ₩2,617 | ₩2,737 | ₩2,337 | ₩2,390 | -8.67% | 18.4만 |
|---|
| 2026.07.27 | ₩2,671 | ₩2,951 | ₩2,470 | ₩2,644 | -1.00% | 15.2만 |
|---|
| 2026.07.24 | ₩2,671 | ₩2,964 | ₩2,444 | ₩2,604 | -2.50% | 19.6만 |
|---|
| 2026.07.23 | ₩2,924 | ₩2,991 | ₩2,577 | ₩2,657 | -9.13% | 22.6만 |
|---|
| 2026.07.22 | ₩3,125 | ₩3,138 | ₩2,964 | ₩2,964 | -5.13% | 3.3만 |
|---|
| 2026.07.21 | ₩2,951 | ₩3,258 | ₩2,871 | ₩3,125 | +5.88% | 7.7만 |
|---|
| 2026.07.20 | ₩3,271 | ₩3,378 | ₩2,804 | ₩2,951 | -9.80% | 22.2만 |
|---|
| 2026.07.17 | ₩3,685 | ₩3,712 | ₩2,871 | ₩3,165 | -14.13% | 21.8만 |
|---|
| 2026.07.16 | ₩3,792 | ₩3,806 | ₩3,472 | ₩3,699 | -2.46% | 17.1만 |
|---|
| 2026.07.15 | ₩3,752 | ₩3,926 | ₩3,632 | ₩3,792 | +1.07% | 10.3만 |
|---|
| 2026.07.14 | ₩3,806 | ₩3,806 | ₩3,458 | ₩3,739 | -1.75% | 7.6만 |
|---|
| 2026.07.13 | ₩3,685 | ₩3,832 | ₩3,605 | ₩3,819 | +3.62% | 7.1만 |
|---|
| 2026.07.10 | ₩3,579 | ₩3,832 | ₩3,405 | ₩3,752 | +4.85% | 22.5만 |
|---|
| 2026.07.09 | ₩3,498 | ₩3,605 | ₩3,445 | ₩3,525 | +0.76% | 12.6만 |
|---|
| 2026.07.08 | ₩3,485 | ₩3,672 | ₩3,338 | ₩3,365 | -3.45% | 8.3만 |
|---|
| 2026.07.07 | ₩3,926 | ₩3,926 | ₩3,418 | ₩3,432 | -12.59% | 17만 |
|---|
| 2026.07.06 | ₩3,672 | ₩3,979 | ₩3,672 | ₩3,886 | +5.82% | 16.9만 |
|---|
| 2026.07.02 | ₩3,899 | ₩3,899 | ₩3,579 | ₩3,659 | -6.16% | 14만 |
|---|
| 2026.07.01 | ₩4,153 | ₩4,153 | ₩3,806 | ₩3,859 | -7.07% | 13만 |
|---|
| 2026.06.30 | ₩4,059 | ₩4,273 | ₩3,992 | ₩4,126 | +1.64% | 34.2만 |
|---|
| 2026.06.29 | ₩4,033 | ₩4,139 | ₩3,952 | ₩3,979 | -1.32% | 21.7만 |
|---|
| 2026.06.26 | ₩3,992 | ₩4,059 | ₩3,872 | ₩4,006 | +0.33% | 37만 |
|---|
| 2026.06.25 | ₩3,846 | ₩4,046 | ₩3,605 | ₩4,006 | +4.17% | 25.3만 |
|---|
| 2026.06.24 | ₩3,819 | ₩3,939 | ₩3,579 | ₩3,712 | -2.80% | 12.7만 |
|---|
| 2026.06.23 | ₩3,819 | ₩4,073 | ₩3,752 | ₩3,912 | +2.45% | 9.3만 |
|---|
| 2026.06.22 | ₩3,886 | ₩3,992 | ₩3,752 | ₩3,846 | -1.03% | 8.4만 |
|---|
| 2026.06.18 | ₩4,366 | ₩4,366 | ₩3,739 | ₩3,819 | -12.54% | 16.6만 |
|---|
| 2026.06.17 | ₩4,313 | ₩4,527 | ₩4,113 | ₩4,286 | -0.62% | 70.9만 |
|---|
| 2026.06.16 | ₩4,006 | ₩4,673 | ₩3,445 | ₩4,406 | +10.00% | 49.7만 |
|---|
| 2026.06.15 | ₩4,166 | ₩4,300 | ₩4,033 | ₩4,033 | -3.21% | 9.2만 |
|---|
| 2026.06.12 | ₩4,099 | ₩4,286 | ₩4,059 | ₩4,059 | -0.98% | 13.5만 |
|---|
| 2026.06.11 | ₩4,059 | ₩4,113 | ₩3,939 | ₩4,059 | 0.00% | 7만 |
|---|
| 2026.06.10 | ₩3,979 | ₩4,179 | ₩3,899 | ₩4,019 | +1.01% | 4.5만 |
|---|
| 2026.06.09 | ₩4,153 | ₩4,260 | ₩3,912 | ₩3,939 | -5.14% | 18.6만 |
|---|
| 2026.06.08 | ₩4,179 | ₩4,406 | ₩4,073 | ₩4,166 | -0.32% | 18.7만 |
|---|
| 2026.06.05 | ₩4,326 | ₩4,353 | ₩4,006 | ₩4,166 | -3.70% | 36.9만 |
|---|
| 2026.06.04 | ₩4,193 | ₩4,473 | ₩4,139 | ₩4,340 | +3.50% | 9.9만 |
|---|
| 2026.06.03 | ₩4,366 | ₩4,366 | ₩4,086 | ₩4,193 | -3.98% | 20.5만 |
|---|
| 2026.06.02 | ₩4,380 | ₩4,500 | ₩4,206 | ₩4,313 | -1.52% | 13.1만 |
|---|
| 2026.06.01 | ₩4,540 | ₩4,580 | ₩4,286 | ₩4,380 | -3.53% | 18만 |
|---|
| 2026.05.29 | ₩4,620 | ₩4,700 | ₩4,406 | ₩4,580 | -0.87% | 30.8만 |
|---|
| 2026.05.28 | ₩4,260 | ₩4,794 | ₩4,246 | ₩4,687 | +10.03% | 44.7만 |
|---|
| 2026.05.27 | ₩4,139 | ₩4,487 | ₩4,086 | ₩4,219 | +1.94% | 32.3만 |
|---|
| 2026.05.26 | ₩4,300 | ₩4,487 | ₩4,006 | ₩4,006 | -6.83% | 75.2만 |
|---|
| 2026.05.22 | ₩4,406 | ₩4,487 | ₩4,206 | ₩4,219 | -4.24% | 11.4만 |
|---|
| 2026.05.21 | ₩4,340 | ₩4,540 | ₩4,166 | ₩4,433 | +2.15% | 18.5만 |
|---|
| 2026.05.20 | ₩4,166 | ₩4,420 | ₩4,073 | ₩4,366 | +4.81% | 13.3만 |
|---|
| 2026.05.19 | ₩4,366 | ₩4,366 | ₩4,099 | ₩4,139 | -5.20% | 11.8만 |
|---|
| 2026.05.18 | ₩4,487 | ₩4,513 | ₩4,019 | ₩4,273 | -4.76% | 18.5만 |
|---|
| 2026.05.15 | ₩4,727 | ₩4,874 | ₩4,473 | ₩4,540 | -3.95% | 17.5만 |
|---|
| 2026.05.14 | ₩4,567 | ₩5,021 | ₩4,567 | ₩4,780 | +4.68% | 18.3만 |
|---|
| 2026.05.13 | ₩4,620 | ₩4,740 | ₩4,446 | ₩4,593 | -0.58% | 15.8만 |
|---|
| 2026.05.12 | ₩4,420 | ₩4,914 | ₩4,393 | ₩4,673 | +5.74% | 37.1만 |
|---|
| 2026.05.11 | ₩4,540 | ₩4,607 | ₩4,406 | ₩4,420 | -2.65% | 35.4만 |
|---|
| 2026.05.08 | ₩4,540 | ₩4,607 | ₩4,353 | ₩4,420 | -2.65% | 34.7만 |
|---|
| 2026.05.07 | ₩4,500 | ₩4,567 | ₩4,340 | ₩4,473 | -0.59% | 25.7만 |
|---|
| 2026.05.06 | ₩4,780 | ₩4,780 | ₩4,406 | ₩4,420 | -7.54% | 22.5만 |
|---|
| 2026.05.05 | ₩4,860 | ₩5,061 | ₩4,473 | ₩4,660 | -4.12% | 39.5만 |
|---|
| 2026.05.04 | ₩4,780 | ₩4,807 | ₩4,219 | ₩4,754 | -0.56% | 57.6만 |
|---|
| 2026.05.01 | ₩4,406 | ₩4,807 | ₩3,806 | ₩4,673 | +6.06% | 132.8만 |
|---|
| 2026.04.30 | ₩4,940 | ₩6,075 | ₩3,218 | ₩6,075 | +22.97% | 334.2만 |
|---|
| 2026.04.29 | ₩4,994 | ₩5,475 | ₩4,887 | ₩5,394 | +8.02% | 19.9만 |
|---|
| 2026.04.28 | ₩4,820 | ₩4,967 | ₩4,593 | ₩4,887 | +1.39% | 15.9만 |
|---|
| 2026.04.27 | ₩4,647 | ₩4,927 | ₩4,353 | ₩4,660 | +0.29% | 20만 |
|---|
| 2026.04.24 | ₩4,981 | ₩4,981 | ₩4,607 | ₩4,807 | -3.49% | 18.3만 |
|---|
| 2026.04.23 | ₩5,074 | ₩5,208 | ₩4,967 | ₩5,047 | -0.53% | 10만 |
|---|
| 2026.04.22 | ₩5,074 | ₩5,208 | ₩4,700 | ₩5,101 | +0.53% | 5.3만 |
|---|
| 2026.04.21 | ₩5,167 | ₩5,208 | ₩4,860 | ₩4,994 | -3.36% | 7.4만 |
|---|
| 2026.04.20 | ₩4,940 | ₩5,181 | ₩4,767 | ₩5,141 | +4.05% | 8.7만 |
|---|
| 2026.04.17 | ₩4,540 | ₩5,301 | ₩4,460 | ₩4,860 | +7.06% | 30.5만 |
|---|
| 2026.04.16 | ₩4,393 | ₩4,607 | ₩4,393 | ₩4,473 | +1.82% | 2.4만 |
|---|
| 2026.04.15 | ₩4,607 | ₩4,647 | ₩4,353 | ₩4,393 | -4.64% | 4.8만 |
|---|
| 2026.04.14 | ₩4,433 | ₩4,607 | ₩4,406 | ₩4,553 | +2.71% | 8.9만 |
|---|
| 2026.04.13 | ₩4,513 | ₩4,567 | ₩4,406 | ₩4,446 | -1.48% | 3.7만 |
|---|
| 2026.04.10 | ₩4,580 | ₩4,740 | ₩4,366 | ₩4,540 | -0.87% | 10.5만 |
|---|
| 2026.04.09 | ₩4,487 | ₩4,607 | ₩4,353 | ₩4,527 | +0.89% | 3.1만 |
|---|
| 2026.04.08 | ₩4,393 | ₩4,580 | ₩4,273 | ₩4,473 | +1.82% | 4.7만 |
|---|
| 2026.04.07 | ₩4,380 | ₩4,540 | ₩4,179 | ₩4,260 | -2.74% | 6.7만 |
|---|
| 2026.04.06 | ₩4,326 | ₩4,807 | ₩4,086 | ₩4,607 | +6.48% | 11.8만 |
|---|
| 2026.04.02 | ₩4,219 | ₩4,340 | ₩4,099 | ₩4,340 | +2.85% | 11.6만 |
|---|
| 2026.04.01 | ₩4,139 | ₩4,286 | ₩4,059 | ₩4,246 | +2.58% | 12.1만 |
|---|
| 2026.03.31 | ₩4,019 | ₩4,273 | ₩3,806 | ₩4,126 | +2.66% | 11.1만 |
|---|
| 2026.03.30 | ₩3,939 | ₩4,059 | ₩3,846 | ₩4,046 | +2.71% | 9.6만 |
|---|
| 2026.03.27 | ₩4,273 | ₩4,393 | ₩3,899 | ₩3,939 | -7.81% | 17.9만 |
|---|
| 2026.03.26 | ₩4,313 | ₩4,406 | ₩4,179 | ₩4,286 | -0.62% | 7.6만 |
|---|
| 2026.03.25 | ₩4,113 | ₩4,406 | ₩4,086 | ₩4,313 | +4.87% | 20.2만 |
|---|
| 2026.03.24 | ₩4,179 | ₩4,406 | ₩4,059 | ₩4,113 | -1.60% | 22만 |
|---|
| 2026.03.23 | ₩3,939 | ₩4,260 | ₩3,872 | ₩4,193 | +6.44% | 13.1만 |
|---|
| 2026.03.20 | ₩3,886 | ₩3,979 | ₩3,725 | ₩3,952 | +1.72% | 13.5만 |
|---|
| 2026.03.19 | ₩3,739 | ₩3,966 | ₩3,605 | ₩3,872 | +3.57% | 18.3만 |
|---|
| 2026.03.18 | ₩4,046 | ₩4,219 | ₩3,806 | ₩3,872 | -4.29% | 15.4만 |
|---|
| 2026.03.17 | ₩4,219 | ₩4,326 | ₩4,033 | ₩4,139 | -1.90% | 13.3만 |
|---|
| 2026.03.16 | ₩4,113 | ₩4,340 | ₩4,086 | ₩4,219 | +2.60% | 16.3만 |
|---|
| 2026.03.13 | ₩4,139 | ₩4,273 | ₩4,019 | ₩4,193 | +1.29% | 3.7만 |
|---|
| 2026.03.12 | ₩4,006 | ₩4,193 | ₩3,886 | ₩4,113 | +2.67% | 5.1만 |
|---|
| 2026.03.11 | ₩4,153 | ₩4,153 | ₩3,872 | ₩3,912 | -5.79% | 10만 |
|---|
| 2026.03.10 | ₩3,939 | ₩4,406 | ₩3,859 | ₩4,179 | +6.10% | 35.5만 |
|---|
| 2026.03.09 | ₩3,899 | ₩4,006 | ₩3,739 | ₩3,992 | +2.40% | 15.8만 |
|---|
| 2026.03.06 | ₩3,632 | ₩4,006 | ₩3,632 | ₩3,939 | +8.46% | 18.4만 |
|---|
| 2026.03.05 | ₩3,832 | ₩3,886 | ₩3,619 | ₩3,645 | -4.88% | 13.6만 |
|---|
| 2026.03.04 | ₩4,179 | ₩4,246 | ₩3,739 | ₩3,765 | -9.90% | 34.8만 |
|---|
| 2026.03.03 | ₩4,153 | ₩4,286 | ₩4,113 | ₩4,139 | -0.32% | 9.8만 |
|---|
| 2026.03.02 | ₩4,206 | ₩4,326 | ₩4,113 | ₩4,179 | -0.63% | 3.9만 |
|---|
| 2026.02.27 | ₩4,313 | ₩4,420 | ₩4,046 | ₩4,273 | -0.93% | 12.2만 |
|---|
| 2026.02.26 | ₩4,219 | ₩4,540 | ₩4,099 | ₩4,393 | +4.11% | 12.5만 |
|---|
| 2026.02.25 | ₩4,006 | ₩4,246 | ₩3,899 | ₩4,219 | +5.33% | 12.3만 |
|---|
| 2026.02.24 | ₩4,139 | ₩4,246 | ₩4,006 | ₩4,019 | -2.90% | 9.6만 |
|---|
| 2026.02.23 | ₩4,086 | ₩4,286 | ₩3,939 | ₩4,153 | +1.63% | 19.5만 |
|---|
| 2026.02.20 | ₩4,260 | ₩4,340 | ₩4,073 | ₩4,086 | -4.08% | 6.4만 |
|---|
| 2026.02.19 | ₩4,273 | ₩4,393 | ₩4,073 | ₩4,219 | -1.25% | 9.4만 |
|---|
| 2026.02.18 | ₩4,380 | ₩4,673 | ₩4,219 | ₩4,219 | -3.66% | 32.1만 |
|---|
| 2026.02.17 | ₩3,899 | ₩4,500 | ₩3,886 | ₩4,380 | +12.33% | 48만 |
|---|
| 2026.02.13 | ₩3,699 | ₩4,006 | ₩3,472 | ₩3,926 | +6.14% | 11.4만 |
|---|
| 2026.02.12 | ₩3,992 | ₩3,992 | ₩3,472 | ₩3,712 | -7.02% | 16.6만 |
|---|
| 2026.02.11 | ₩4,219 | ₩4,219 | ₩3,605 | ₩3,939 | -6.65% | 15.6만 |
|---|
| 2026.02.10 | ₩4,286 | ₩4,900 | ₩3,872 | ₩4,153 | -3.12% | 30.2만 |
|---|
| 2026.02.09 | ₩3,899 | ₩4,273 | ₩3,685 | ₩4,206 | +7.88% | 18.1만 |
|---|
| 2026.02.06 | ₩4,033 | ₩4,086 | ₩3,819 | ₩3,859 | -4.30% | 8.2만 |
|---|
| 2026.02.05 | ₩4,019 | ₩4,166 | ₩3,765 | ₩4,006 | -0.33% | 15.6만 |
|---|
| 2026.02.04 | ₩3,779 | ₩4,099 | ₩3,472 | ₩4,006 | +6.01% | 20.1만 |
|---|
| 2026.02.03 | ₩3,939 | ₩4,006 | ₩3,699 | ₩3,699 | -6.10% | 26만 |
|---|
| 2026.02.02 | ₩3,859 | ₩4,273 | ₩3,739 | ₩3,752 | -2.77% | 14.6만 |
|---|
| 2026.01.30 | ₩3,832 | ₩4,019 | ₩3,739 | ₩3,846 | +0.35% | 15.1만 |
|---|
| 2026.01.29 | ₩4,273 | ₩4,273 | ₩3,806 | ₩3,832 | -10.31% | 17.1만 |
|---|
| 2026.01.28 | ₩4,487 | ₩4,500 | ₩4,006 | ₩4,219 | -5.95% | 13.7만 |
|---|
| 2026.01.27 | ₩4,673 | ₩4,780 | ₩4,340 | ₩4,433 | -5.14% | 16.7만 |
|---|
| 2026.01.26 | ₩4,914 | ₩4,940 | ₩4,540 | ₩4,660 | -5.16% | 6.8만 |
|---|
| 2026.01.23 | ₩4,847 | ₩5,087 | ₩4,754 | ₩4,754 | -1.93% | 8.7만 |
|---|
| 2026.01.22 | ₩4,807 | ₩5,274 | ₩4,740 | ₩4,807 | 0.00% | 14만 |
|---|
| 2026.01.21 | ₩4,887 | ₩4,967 | ₩4,580 | ₩4,754 | -2.73% | 8.6만 |
|---|
| 2026.01.20 | ₩5,074 | ₩5,248 | ₩4,740 | ₩4,834 | -4.74% | 11만 |
|---|
| 2026.01.16 | ₩5,208 | ₩5,341 | ₩4,887 | ₩5,167 | -0.77% | 16만 |
|---|
| 2026.01.15 | ₩4,954 | ₩5,208 | ₩4,700 | ₩4,981 | +0.54% | 14.3만 |
|---|
| 2026.01.14 | ₩4,820 | ₩5,021 | ₩4,673 | ₩4,860 | +0.83% | 11.4만 |
|---|
| 2026.01.13 | ₩4,807 | ₩5,341 | ₩4,780 | ₩5,021 | +4.44% | 12.1만 |
|---|
| 2026.01.12 | ₩4,847 | ₩5,007 | ₩4,687 | ₩4,820 | -0.55% | 10.8만 |
|---|
| 2026.01.09 | ₩4,460 | ₩5,167 | ₩4,380 | ₩4,887 | +9.58% | 33.1만 |
|---|
| 2026.01.08 | ₩4,313 | ₩4,567 | ₩4,273 | ₩4,393 | +1.86% | 13.3만 |
|---|
| 2026.01.07 | ₩4,166 | ₩4,433 | ₩4,006 | ₩4,246 | +1.92% | 19.8만 |
|---|
| 2026.01.06 | ₩4,006 | ₩4,260 | ₩3,912 | ₩4,166 | +4.00% | 25.7만 |
|---|
| 2026.01.05 | ₩3,819 | ₩4,139 | ₩3,819 | ₩3,872 | +1.40% | 6.2만 |
|---|
| 2026.01.02 | ₩3,992 | ₩4,073 | ₩3,819 | ₩3,979 | -0.33% | 11.3만 |
|---|
| 2025.12.31 | ₩3,886 | ₩4,033 | ₩3,739 | ₩3,926 | +1.03% | 15.8만 |
|---|
| 2025.12.30 | ₩3,832 | ₩4,126 | ₩3,712 | ₩4,006 | +4.53% | 6.6만 |
|---|
| 2025.12.29 | ₩3,832 | ₩4,113 | ₩3,699 | ₩3,912 | +2.09% | 12.8만 |
|---|
| 2025.12.26 | ₩3,926 | ₩4,206 | ₩3,752 | ₩4,033 | +2.72% | 10.8만 |
|---|
| 2025.12.24 | ₩3,632 | ₩4,126 | ₩3,605 | ₩4,046 | +11.40% | 18.4만 |
|---|
| 2025.12.23 | ₩3,352 | ₩3,819 | ₩2,938 | ₩3,605 | +7.57% | 23.5만 |
|---|
| 2025.12.22 | ₩3,285 | ₩3,672 | ₩3,258 | ₩3,538 | +7.72% | 10.3만 |
|---|
| 2025.12.19 | ₩3,298 | ₩3,498 | ₩3,245 | ₩3,298 | 0.00% | 2만 |
|---|
| 2025.12.18 | ₩3,271 | ₩3,592 | ₩3,205 | ₩3,285 | +0.41% | 3만 |
|---|
| 2025.12.17 | ₩3,392 | ₩3,605 | ₩3,138 | ₩3,151 | -7.09% | 13.6만 |
|---|
| 2025.12.16 | ₩3,338 | ₩3,552 | ₩3,285 | ₩3,325 | -0.40% | 6.8만 |
|---|
| 2025.12.15 | ₩3,739 | ₩3,739 | ₩3,365 | ₩3,378 | -9.64% | 5.1만 |
|---|
| 2025.12.12 | ₩3,886 | ₩3,992 | ₩3,605 | ₩3,605 | -7.22% | 3.7만 |
|---|
| 2025.12.11 | ₩3,912 | ₩3,992 | ₩3,739 | ₩3,912 | 0.00% | 11.4만 |
|---|
| 2025.12.10 | ₩3,939 | ₩4,433 | ₩3,725 | ₩3,926 | -0.34% | 23.9만 |
|---|
| 2025.12.09 | ₩3,739 | ₩4,139 | ₩3,565 | ₩3,899 | +4.29% | 11만 |
|---|
| 2025.12.08 | ₩4,006 | ₩4,006 | ₩3,498 | ₩3,725 | -7.00% | 8만 |
|---|
| 2025.12.05 | ₩3,979 | ₩4,006 | ₩3,739 | ₩3,966 | -0.34% | 31.7만 |
|---|
| 2025.12.04 | ₩3,592 | ₩3,939 | ₩3,498 | ₩3,926 | +9.29% | 37.7만 |
|---|
| 2025.12.03 | ₩3,271 | ₩3,619 | ₩3,205 | ₩3,619 | +10.61% | 16.2만 |
|---|
| 2025.12.02 | ₩3,138 | ₩3,325 | ₩3,084 | ₩3,285 | +4.68% | 6.3만 |
|---|
| 2025.12.01 | ₩3,311 | ₩3,311 | ₩3,084 | ₩3,205 | -3.23% | 11.9만 |
|---|
| 2025.11.28 | ₩3,392 | ₩3,498 | ₩3,125 | ₩3,311 | -2.36% | 19.4만 |
|---|
| 2025.11.26 | ₩3,338 | ₩3,405 | ₩3,205 | ₩3,392 | +1.60% | 26.7만 |
|---|
| 2025.11.25 | ₩3,205 | ₩3,418 | ₩3,044 | ₩3,418 | +6.67% | 35.3만 |
|---|
| 2025.11.24 | ₩2,978 | ₩3,165 | ₩2,684 | ₩3,165 | +6.28% | 40.3만 |
|---|
| 2025.11.21 | ₩2,737 | ₩2,951 | ₩1,375 | ₩2,844 | +3.90% | 143만 |
|---|
| 2025.11.20 | ₩3,258 | ₩3,605 | ₩2,537 | ₩2,671 | -18.03% | 63.7만 |
|---|
| 2025.11.19 | ₩3,859 | ₩3,926 | ₩2,871 | ₩2,964 | -23.18% | 42.8만 |
|---|
| 2025.11.18 | ₩3,819 | ₩3,992 | ₩3,538 | ₩3,872 | +1.40% | 36.8만 |
|---|
| 2025.11.17 | ₩4,139 | ₩4,166 | ₩3,859 | ₩3,899 | -5.81% | 21.6만 |
|---|
| 2025.11.14 | ₩4,006 | ₩4,073 | ₩3,752 | ₩3,926 | -2.00% | 18.7만 |
|---|
| 2025.11.13 | ₩4,286 | ₩4,567 | ₩3,939 | ₩4,019 | -6.23% | 43.3만 |
|---|
| 2025.11.12 | ₩4,981 | ₩5,127 | ₩4,540 | ₩4,673 | -6.17% | 25.8만 |
|---|
| 2025.11.11 | ₩5,261 | ₩5,261 | ₩4,847 | ₩4,887 | -7.11% | 10만 |
|---|
| 2025.11.10 | ₩5,341 | ₩5,515 | ₩4,687 | ₩4,981 | -6.75% | 26.8만 |
|---|
| 2025.11.07 | ₩5,034 | ₩5,341 | ₩4,206 | ₩5,167 | +2.65% | 50.1만 |
|---|
| 2025.11.06 | ₩5,488 | ₩5,808 | ₩3,886 | ₩4,420 | -19.46% | 78.5만 |
|---|
| 2025.11.05 | ₩6,503 | ₩6,503 | ₩5,167 | ₩5,421 | -16.63% | 35.9만 |
|---|
| 2025.11.04 | ₩5,902 | ₩6,543 | ₩5,341 | ₩6,423 | +8.82% | 50.8만 |
|---|
| 2025.11.03 | ₩5,007 | ₩5,995 | ₩4,860 | ₩5,848 | +16.80% | 79.4만 |
|---|
| 2025.10.31 | ₩4,513 | ₩5,061 | ₩4,406 | ₩5,007 | +10.95% | 59.5만 |
|---|
| 2025.10.30 | ₩4,193 | ₩4,647 | ₩4,193 | ₩4,460 | +6.37% | 56.7만 |
|---|
| 2025.10.29 | ₩4,006 | ₩4,393 | ₩3,565 | ₩4,260 | +6.33% | 46.3만 |
|---|
| 2025.10.28 | ₩4,006 | ₩4,313 | ₩3,779 | ₩3,886 | -3.00% | 23.1만 |
|---|
| 2025.10.27 | ₩4,006 | ₩4,193 | ₩3,739 | ₩3,992 | -0.33% | 25만 |
|---|
| 2025.10.24 | ₩3,846 | ₩4,380 | ₩3,846 | ₩4,179 | +8.68% | 43.9만 |
|---|
| 2025.10.23 | ₩3,712 | ₩3,952 | ₩3,472 | ₩3,926 | +5.76% | 30.6만 |
|---|
| 2025.10.22 | ₩3,472 | ₩3,966 | ₩3,405 | ₩3,765 | +8.46% | 27만 |
|---|
| 2025.10.21 | ₩3,979 | ₩4,113 | ₩3,565 | ₩3,619 | -9.06% | 25.4만 |
|---|
| 2025.10.20 | ₩3,779 | ₩4,006 | ₩3,739 | ₩3,966 | +4.95% | 13.5만 |
|---|
| 2025.10.17 | ₩4,006 | ₩4,193 | ₩3,565 | ₩3,926 | -2.00% | 31.1만 |
|---|
| 2025.10.16 | ₩4,513 | ₩4,687 | ₩3,872 | ₩4,206 | -6.80% | 35.3만 |
|---|
| 2025.10.15 | ₩4,740 | ₩5,114 | ₩4,059 | ₩4,353 | -8.17% | 88.7만 |
|---|
| 2025.10.14 | ₩4,807 | ₩5,167 | ₩4,340 | ₩4,954 | +3.06% | 81.8만 |
|---|
| 2025.10.13 | ₩4,206 | ₩4,940 | ₩3,752 | ₩4,927 | +17.14% | 93.8만 |
|---|
| 2025.10.10 | ₩3,619 | ₩4,393 | ₩3,565 | ₩4,139 | +14.39% | 104만 |
|---|