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 | ₩2,814 | ₩3,068 | ₩2,801 | ₩2,881 | +2.37% | 8.5만 |
| 2026.10.08 | ₩3,055 | ₩3,135 | ₩2,814 | ₩2,868 | -6.11% | 16.2만 |
| 2026.10.07 | ₩3,188 | ₩3,188 | ₩3,015 | ₩3,055 | -4.18% | 6.2만 |
| 2026.10.06 | ₩3,215 | ₩3,375 | ₩3,015 | ₩3,068 | -4.56% | 18.4만 |
| 2026.10.05 | ₩3,388 | ₩3,415 | ₩3,201 | ₩3,201 | -5.51% | 8.2만 |
| 2026.10.02 | ₩3,388 | ₩3,521 | ₩3,175 | ₩3,401 | +0.39% | 17.8만 |
| 2026.10.01 | ₩3,748 | ₩3,988 | ₩3,188 | ₩3,241 | -13.52% | 27만 |
| 2026.09.30 | ₩4,068 | ₩4,148 | ₩3,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,815 |
| -6.23% |
| 35.4만 |
| 2026.09.29 | ₩3,842 | ₩4,028 | ₩3,735 | ₩4,028 | +4.86% | 25.8만 |
|---|
| 2026.09.28 | ₩3,575 | ₩3,842 | ₩3,481 | ₩3,842 | +7.46% | 21.6만 |
|---|
| 2026.09.25 | ₩3,655 | ₩3,735 | ₩3,535 | ₩3,575 | -2.19% | 24.3만 |
|---|
| 2026.09.24 | ₩3,628 | ₩3,668 | ₩3,335 | ₩3,628 | 0.00% | 28.5만 |
|---|
| 2026.09.23 | ₩3,548 | ₩3,708 | ₩3,468 | ₩3,615 | +1.88% | 30.9만 |
|---|
| 2026.09.22 | ₩3,335 | ₩3,615 | ₩3,268 | ₩3,535 | +6.00% | 52만 |
|---|
| 2026.09.21 | ₩3,041 | ₩3,295 | ₩2,908 | ₩3,241 | +6.58% | 32.3만 |
|---|
| 2026.09.18 | ₩2,654 | ₩3,068 | ₩2,534 | ₩2,975 | +12.06% | 59만 |
|---|
| 2026.09.17 | ₩2,334 | ₩2,668 | ₩2,334 | ₩2,508 | +7.43% | 39.2만 |
|---|
| 2026.09.16 | ₩2,601 | ₩2,708 | ₩2,214 | ₩2,321 | -10.77% | 46.4만 |
|---|
| 2026.09.15 | ₩2,681 | ₩2,788 | ₩2,481 | ₩2,508 | -6.47% | 41.3만 |
|---|
| 2026.09.14 | ₩3,055 | ₩3,148 | ₩2,614 | ₩2,654 | -13.10% | 39.6만 |
|---|
| 2026.09.11 | ₩3,228 | ₩3,241 | ₩2,801 | ₩2,921 | -9.50% | 49.6만 |
|---|
| 2026.09.10 | ₩3,068 | ₩3,281 | ₩3,028 | ₩3,135 | +2.17% | 51.9만 |
|---|
| 2026.09.09 | ₩2,868 | ₩3,055 | ₩2,801 | ₩3,001 | +4.65% | 25.2만 |
|---|
| 2026.09.08 | ₩2,801 | ₩2,948 | ₩2,774 | ₩2,908 | +3.81% | 52만 |
|---|
| 2026.09.04 | ₩2,854 | ₩2,868 | ₩2,788 | ₩2,814 | -1.40% | 10.5만 |
|---|
| 2026.09.03 | ₩2,774 | ₩2,881 | ₩2,748 | ₩2,801 | +0.96% | 19.4만 |
|---|
| 2026.09.02 | ₩2,774 | ₩2,801 | ₩2,748 | ₩2,788 | +0.48% | 5.1만 |
|---|
| 2026.09.01 | ₩2,854 | ₩2,854 | ₩2,734 | ₩2,814 | -1.40% | 5.6만 |
|---|
| 2026.08.31 | ₩2,948 | ₩2,948 | ₩2,681 | ₩2,774 | -5.88% | 10.8만 |
|---|
| 2026.08.28 | ₩2,908 | ₩2,988 | ₩2,841 | ₩2,935 | +0.92% | 11.4만 |
|---|
| 2026.08.27 | ₩2,734 | ₩2,935 | ₩2,641 | ₩2,935 | +7.32% | 35.7만 |
|---|
| 2026.08.26 | ₩2,694 | ₩2,694 | ₩2,574 | ₩2,668 | -0.99% | 6.4만 |
|---|
| 2026.08.25 | ₩2,668 | ₩2,681 | ₩2,481 | ₩2,601 | -2.50% | 9.6만 |
|---|
| 2026.08.24 | ₩2,628 | ₩2,721 | ₩2,614 | ₩2,681 | +2.03% | 4.8만 |
|---|
| 2026.08.21 | ₩2,694 | ₩2,734 | ₩2,601 | ₩2,614 | -2.97% | 4.4만 |
|---|
| 2026.08.20 | ₩2,694 | ₩2,828 | ₩2,668 | ₩2,708 | +0.50% | 11.7만 |
|---|
| 2026.08.19 | ₩2,774 | ₩2,841 | ₩2,628 | ₩2,734 | -1.44% | 10.1만 |
|---|
| 2026.08.18 | ₩2,801 | ₩2,894 | ₩2,734 | ₩2,841 | +1.43% | 12.8만 |
|---|
| 2026.08.17 | ₩2,814 | ₩2,881 | ₩2,668 | ₩2,868 | +1.90% | 15.8만 |
|---|
| 2026.08.14 | ₩2,668 | ₩2,881 | ₩2,601 | ₩2,881 | +8.00% | 17.2만 |
|---|
| 2026.08.13 | ₩3,015 | ₩3,041 | ₩2,641 | ₩2,654 | -11.95% | 21.8만 |
|---|
| 2026.08.12 | ₩3,081 | ₩3,255 | ₩2,948 | ₩2,961 | -3.90% | 7.9만 |
|---|
| 2026.08.11 | ₩3,281 | ₩3,281 | ₩2,948 | ₩3,068 | -6.50% | 12.7만 |
|---|
| 2026.08.10 | ₩3,188 | ₩3,455 | ₩3,001 | ₩3,255 | +2.09% | 47만 |
|---|
| 2026.08.07 | ₩2,988 | ₩3,241 | ₩2,868 | ₩3,068 | +2.68% | 16.6만 |
|---|
| 2026.08.06 | ₩2,948 | ₩3,001 | ₩2,814 | ₩2,841 | -3.62% | 7만 |
|---|
| 2026.08.05 | ₩2,814 | ₩2,988 | ₩2,801 | ₩2,841 | +0.95% | 6.6만 |
|---|
| 2026.08.04 | ₩2,894 | ₩3,135 | ₩2,774 | ₩2,854 | -1.38% | 9.2만 |
|---|
| 2026.08.03 | ₩2,668 | ₩3,468 | ₩2,668 | ₩2,801 | +5.00% | 24.1만 |
|---|
| 2026.07.31 | ₩2,508 | ₩2,774 | ₩2,468 | ₩2,668 | +6.38% | 14.6만 |
|---|
| 2026.07.30 | ₩2,361 | ₩2,694 | ₩2,348 | ₩2,614 | +10.73% | 8.3만 |
|---|
| 2026.07.29 | ₩2,468 | ₩2,468 | ₩2,134 | ₩2,281 | -7.57% | 21만 |
|---|
| 2026.07.28 | ₩2,614 | ₩2,734 | ₩2,334 | ₩2,388 | -8.67% | 18.4만 |
|---|
| 2026.07.27 | ₩2,668 | ₩2,948 | ₩2,468 | ₩2,641 | -1.00% | 15.2만 |
|---|
| 2026.07.24 | ₩2,668 | ₩2,961 | ₩2,441 | ₩2,601 | -2.50% | 19.6만 |
|---|
| 2026.07.23 | ₩2,921 | ₩2,988 | ₩2,574 | ₩2,654 | -9.13% | 22.6만 |
|---|
| 2026.07.22 | ₩3,121 | ₩3,135 | ₩2,961 | ₩2,961 | -5.13% | 3.3만 |
|---|
| 2026.07.21 | ₩2,948 | ₩3,255 | ₩2,868 | ₩3,121 | +5.88% | 7.7만 |
|---|
| 2026.07.20 | ₩3,268 | ₩3,375 | ₩2,801 | ₩2,948 | -9.80% | 22.2만 |
|---|
| 2026.07.17 | ₩3,681 | ₩3,708 | ₩2,868 | ₩3,161 | -14.13% | 21.8만 |
|---|
| 2026.07.16 | ₩3,788 | ₩3,802 | ₩3,468 | ₩3,695 | -2.46% | 17.1만 |
|---|
| 2026.07.15 | ₩3,748 | ₩3,922 | ₩3,628 | ₩3,788 | +1.07% | 10.3만 |
|---|
| 2026.07.14 | ₩3,802 | ₩3,802 | ₩3,455 | ₩3,735 | -1.75% | 7.6만 |
|---|
| 2026.07.13 | ₩3,681 | ₩3,828 | ₩3,601 | ₩3,815 | +3.62% | 7.1만 |
|---|
| 2026.07.10 | ₩3,575 | ₩3,828 | ₩3,401 | ₩3,748 | +4.85% | 22.5만 |
|---|
| 2026.07.09 | ₩3,495 | ₩3,601 | ₩3,441 | ₩3,521 | +0.76% | 12.6만 |
|---|
| 2026.07.08 | ₩3,481 | ₩3,668 | ₩3,335 | ₩3,361 | -3.45% | 8.3만 |
|---|
| 2026.07.07 | ₩3,922 | ₩3,922 | ₩3,415 | ₩3,428 | -12.59% | 17만 |
|---|
| 2026.07.06 | ₩3,668 | ₩3,975 | ₩3,668 | ₩3,882 | +5.82% | 16.9만 |
|---|
| 2026.07.02 | ₩3,895 | ₩3,895 | ₩3,575 | ₩3,655 | -6.16% | 14만 |
|---|
| 2026.07.01 | ₩4,148 | ₩4,148 | ₩3,802 | ₩3,855 | -7.07% | 13만 |
|---|
| 2026.06.30 | ₩4,055 | ₩4,268 | ₩3,988 | ₩4,122 | +1.64% | 34.2만 |
|---|
| 2026.06.29 | ₩4,028 | ₩4,135 | ₩3,948 | ₩3,975 | -1.32% | 21.7만 |
|---|
| 2026.06.26 | ₩3,988 | ₩4,055 | ₩3,868 | ₩4,002 | +0.33% | 37만 |
|---|
| 2026.06.25 | ₩3,842 | ₩4,042 | ₩3,601 | ₩4,002 | +4.17% | 25.3만 |
|---|
| 2026.06.24 | ₩3,815 | ₩3,935 | ₩3,575 | ₩3,708 | -2.80% | 12.7만 |
|---|
| 2026.06.23 | ₩3,815 | ₩4,068 | ₩3,748 | ₩3,908 | +2.45% | 9.3만 |
|---|
| 2026.06.22 | ₩3,882 | ₩3,988 | ₩3,748 | ₩3,842 | -1.03% | 8.4만 |
|---|
| 2026.06.18 | ₩4,362 | ₩4,362 | ₩3,735 | ₩3,815 | -12.54% | 16.6만 |
|---|
| 2026.06.17 | ₩4,308 | ₩4,522 | ₩4,108 | ₩4,282 | -0.62% | 70.9만 |
|---|
| 2026.06.16 | ₩4,002 | ₩4,669 | ₩3,441 | ₩4,402 | +10.00% | 49.7만 |
|---|
| 2026.06.15 | ₩4,162 | ₩4,295 | ₩4,028 | ₩4,028 | -3.21% | 9.2만 |
|---|
| 2026.06.12 | ₩4,095 | ₩4,282 | ₩4,055 | ₩4,055 | -0.98% | 13.5만 |
|---|
| 2026.06.11 | ₩4,055 | ₩4,108 | ₩3,935 | ₩4,055 | 0.00% | 7만 |
|---|
| 2026.06.10 | ₩3,975 | ₩4,175 | ₩3,895 | ₩4,015 | +1.01% | 4.5만 |
|---|
| 2026.06.09 | ₩4,148 | ₩4,255 | ₩3,908 | ₩3,935 | -5.14% | 18.6만 |
|---|
| 2026.06.08 | ₩4,175 | ₩4,402 | ₩4,068 | ₩4,162 | -0.32% | 18.7만 |
|---|
| 2026.06.05 | ₩4,322 | ₩4,348 | ₩4,002 | ₩4,162 | -3.70% | 36.9만 |
|---|
| 2026.06.04 | ₩4,188 | ₩4,468 | ₩4,135 | ₩4,335 | +3.50% | 9.9만 |
|---|
| 2026.06.03 | ₩4,362 | ₩4,362 | ₩4,082 | ₩4,188 | -3.98% | 20.5만 |
|---|
| 2026.06.02 | ₩4,375 | ₩4,495 | ₩4,202 | ₩4,308 | -1.52% | 13.1만 |
|---|
| 2026.06.01 | ₩4,535 | ₩4,575 | ₩4,282 | ₩4,375 | -3.53% | 18만 |
|---|
| 2026.05.29 | ₩4,615 | ₩4,695 | ₩4,402 | ₩4,575 | -0.87% | 30.8만 |
|---|
| 2026.05.28 | ₩4,255 | ₩4,789 | ₩4,242 | ₩4,682 | +10.03% | 44.7만 |
|---|
| 2026.05.27 | ₩4,135 | ₩4,482 | ₩4,082 | ₩4,215 | +1.94% | 32.3만 |
|---|
| 2026.05.26 | ₩4,295 | ₩4,482 | ₩4,002 | ₩4,002 | -6.83% | 75.2만 |
|---|
| 2026.05.22 | ₩4,402 | ₩4,482 | ₩4,202 | ₩4,215 | -4.24% | 11.4만 |
|---|
| 2026.05.21 | ₩4,335 | ₩4,535 | ₩4,162 | ₩4,428 | +2.15% | 18.5만 |
|---|
| 2026.05.20 | ₩4,162 | ₩4,415 | ₩4,068 | ₩4,362 | +4.81% | 13.3만 |
|---|
| 2026.05.19 | ₩4,362 | ₩4,362 | ₩4,095 | ₩4,135 | -5.20% | 11.8만 |
|---|
| 2026.05.18 | ₩4,482 | ₩4,508 | ₩4,015 | ₩4,268 | -4.76% | 18.5만 |
|---|
| 2026.05.15 | ₩4,722 | ₩4,869 | ₩4,468 | ₩4,535 | -3.95% | 17.5만 |
|---|
| 2026.05.14 | ₩4,562 | ₩5,015 | ₩4,562 | ₩4,775 | +4.68% | 18.3만 |
|---|
| 2026.05.13 | ₩4,615 | ₩4,735 | ₩4,442 | ₩4,589 | -0.58% | 15.8만 |
|---|
| 2026.05.12 | ₩4,415 | ₩4,909 | ₩4,388 | ₩4,669 | +5.74% | 37.1만 |
|---|
| 2026.05.11 | ₩4,535 | ₩4,602 | ₩4,402 | ₩4,415 | -2.65% | 35.4만 |
|---|
| 2026.05.08 | ₩4,535 | ₩4,602 | ₩4,348 | ₩4,415 | -2.65% | 34.7만 |
|---|
| 2026.05.07 | ₩4,495 | ₩4,562 | ₩4,335 | ₩4,468 | -0.59% | 25.7만 |
|---|
| 2026.05.06 | ₩4,775 | ₩4,775 | ₩4,402 | ₩4,415 | -7.54% | 22.5만 |
|---|
| 2026.05.05 | ₩4,855 | ₩5,055 | ₩4,468 | ₩4,655 | -4.12% | 39.5만 |
|---|
| 2026.05.04 | ₩4,775 | ₩4,802 | ₩4,215 | ₩4,749 | -0.56% | 57.6만 |
|---|
| 2026.05.01 | ₩4,402 | ₩4,802 | ₩3,802 | ₩4,669 | +6.06% | 132.8만 |
|---|
| 2026.04.30 | ₩4,935 | ₩6,069 | ₩3,215 | ₩6,069 | +22.97% | 334.2만 |
|---|
| 2026.04.29 | ₩4,989 | ₩5,469 | ₩4,882 | ₩5,389 | +8.02% | 19.9만 |
|---|
| 2026.04.28 | ₩4,815 | ₩4,962 | ₩4,589 | ₩4,882 | +1.39% | 15.9만 |
|---|
| 2026.04.27 | ₩4,642 | ₩4,922 | ₩4,348 | ₩4,655 | +0.29% | 20만 |
|---|
| 2026.04.24 | ₩4,975 | ₩4,975 | ₩4,602 | ₩4,802 | -3.49% | 18.3만 |
|---|
| 2026.04.23 | ₩5,069 | ₩5,202 | ₩4,962 | ₩5,042 | -0.53% | 10만 |
|---|
| 2026.04.22 | ₩5,069 | ₩5,202 | ₩4,695 | ₩5,095 | +0.53% | 5.3만 |
|---|
| 2026.04.21 | ₩5,162 | ₩5,202 | ₩4,855 | ₩4,989 | -3.36% | 7.4만 |
|---|
| 2026.04.20 | ₩4,935 | ₩5,175 | ₩4,762 | ₩5,135 | +4.05% | 8.7만 |
|---|
| 2026.04.17 | ₩4,535 | ₩5,295 | ₩4,455 | ₩4,855 | +7.06% | 30.5만 |
|---|
| 2026.04.16 | ₩4,388 | ₩4,602 | ₩4,388 | ₩4,468 | +1.82% | 2.4만 |
|---|
| 2026.04.15 | ₩4,602 | ₩4,642 | ₩4,348 | ₩4,388 | -4.64% | 4.8만 |
|---|
| 2026.04.14 | ₩4,428 | ₩4,602 | ₩4,402 | ₩4,548 | +2.71% | 8.9만 |
|---|
| 2026.04.13 | ₩4,508 | ₩4,562 | ₩4,402 | ₩4,442 | -1.48% | 3.7만 |
|---|
| 2026.04.10 | ₩4,575 | ₩4,735 | ₩4,362 | ₩4,535 | -0.87% | 10.5만 |
|---|
| 2026.04.09 | ₩4,482 | ₩4,602 | ₩4,348 | ₩4,522 | +0.89% | 3.1만 |
|---|
| 2026.04.08 | ₩4,388 | ₩4,575 | ₩4,268 | ₩4,468 | +1.82% | 4.7만 |
|---|
| 2026.04.07 | ₩4,375 | ₩4,535 | ₩4,175 | ₩4,255 | -2.74% | 6.7만 |
|---|
| 2026.04.06 | ₩4,322 | ₩4,802 | ₩4,082 | ₩4,602 | +6.48% | 11.8만 |
|---|
| 2026.04.02 | ₩4,215 | ₩4,335 | ₩4,095 | ₩4,335 | +2.85% | 11.6만 |
|---|
| 2026.04.01 | ₩4,135 | ₩4,282 | ₩4,055 | ₩4,242 | +2.58% | 12.1만 |
|---|
| 2026.03.31 | ₩4,015 | ₩4,268 | ₩3,802 | ₩4,122 | +2.66% | 11.1만 |
|---|
| 2026.03.30 | ₩3,935 | ₩4,055 | ₩3,842 | ₩4,042 | +2.71% | 9.6만 |
|---|
| 2026.03.27 | ₩4,268 | ₩4,388 | ₩3,895 | ₩3,935 | -7.81% | 17.9만 |
|---|
| 2026.03.26 | ₩4,308 | ₩4,402 | ₩4,175 | ₩4,282 | -0.62% | 7.6만 |
|---|
| 2026.03.25 | ₩4,108 | ₩4,402 | ₩4,082 | ₩4,308 | +4.87% | 20.2만 |
|---|
| 2026.03.24 | ₩4,175 | ₩4,402 | ₩4,055 | ₩4,108 | -1.60% | 22만 |
|---|
| 2026.03.23 | ₩3,935 | ₩4,255 | ₩3,868 | ₩4,188 | +6.44% | 13.1만 |
|---|
| 2026.03.20 | ₩3,882 | ₩3,975 | ₩3,721 | ₩3,948 | +1.72% | 13.5만 |
|---|
| 2026.03.19 | ₩3,735 | ₩3,962 | ₩3,601 | ₩3,868 | +3.57% | 18.3만 |
|---|
| 2026.03.18 | ₩4,042 | ₩4,215 | ₩3,802 | ₩3,868 | -4.29% | 15.4만 |
|---|
| 2026.03.17 | ₩4,215 | ₩4,322 | ₩4,028 | ₩4,135 | -1.90% | 13.3만 |
|---|
| 2026.03.16 | ₩4,108 | ₩4,335 | ₩4,082 | ₩4,215 | +2.60% | 16.3만 |
|---|
| 2026.03.13 | ₩4,135 | ₩4,268 | ₩4,015 | ₩4,188 | +1.29% | 3.7만 |
|---|
| 2026.03.12 | ₩4,002 | ₩4,188 | ₩3,882 | ₩4,108 | +2.67% | 5.1만 |
|---|
| 2026.03.11 | ₩4,148 | ₩4,148 | ₩3,868 | ₩3,908 | -5.79% | 10만 |
|---|
| 2026.03.10 | ₩3,935 | ₩4,402 | ₩3,855 | ₩4,175 | +6.10% | 35.5만 |
|---|
| 2026.03.09 | ₩3,895 | ₩4,002 | ₩3,735 | ₩3,988 | +2.40% | 15.8만 |
|---|
| 2026.03.06 | ₩3,628 | ₩4,002 | ₩3,628 | ₩3,935 | +8.46% | 18.4만 |
|---|
| 2026.03.05 | ₩3,828 | ₩3,882 | ₩3,615 | ₩3,641 | -4.88% | 13.6만 |
|---|
| 2026.03.04 | ₩4,175 | ₩4,242 | ₩3,735 | ₩3,762 | -9.90% | 34.8만 |
|---|
| 2026.03.03 | ₩4,148 | ₩4,282 | ₩4,108 | ₩4,135 | -0.32% | 9.8만 |
|---|
| 2026.03.02 | ₩4,202 | ₩4,322 | ₩4,108 | ₩4,175 | -0.63% | 3.9만 |
|---|
| 2026.02.27 | ₩4,308 | ₩4,415 | ₩4,042 | ₩4,268 | -0.93% | 12.2만 |
|---|
| 2026.02.26 | ₩4,215 | ₩4,535 | ₩4,095 | ₩4,388 | +4.11% | 12.5만 |
|---|
| 2026.02.25 | ₩4,002 | ₩4,242 | ₩3,895 | ₩4,215 | +5.33% | 12.3만 |
|---|
| 2026.02.24 | ₩4,135 | ₩4,242 | ₩4,002 | ₩4,015 | -2.90% | 9.6만 |
|---|
| 2026.02.23 | ₩4,082 | ₩4,282 | ₩3,935 | ₩4,148 | +1.63% | 19.5만 |
|---|
| 2026.02.20 | ₩4,255 | ₩4,335 | ₩4,068 | ₩4,082 | -4.08% | 6.4만 |
|---|
| 2026.02.19 | ₩4,268 | ₩4,388 | ₩4,068 | ₩4,215 | -1.25% | 9.4만 |
|---|
| 2026.02.18 | ₩4,375 | ₩4,669 | ₩4,215 | ₩4,215 | -3.66% | 32.1만 |
|---|
| 2026.02.17 | ₩3,895 | ₩4,495 | ₩3,882 | ₩4,375 | +12.33% | 48만 |
|---|
| 2026.02.13 | ₩3,695 | ₩4,002 | ₩3,468 | ₩3,922 | +6.14% | 11.4만 |
|---|
| 2026.02.12 | ₩3,988 | ₩3,988 | ₩3,468 | ₩3,708 | -7.02% | 16.6만 |
|---|
| 2026.02.11 | ₩4,215 | ₩4,215 | ₩3,601 | ₩3,935 | -6.65% | 15.6만 |
|---|
| 2026.02.10 | ₩4,282 | ₩4,895 | ₩3,868 | ₩4,148 | -3.12% | 30.2만 |
|---|
| 2026.02.09 | ₩3,895 | ₩4,268 | ₩3,681 | ₩4,202 | +7.88% | 18.1만 |
|---|
| 2026.02.06 | ₩4,028 | ₩4,082 | ₩3,815 | ₩3,855 | -4.30% | 8.2만 |
|---|
| 2026.02.05 | ₩4,015 | ₩4,162 | ₩3,762 | ₩4,002 | -0.33% | 15.6만 |
|---|
| 2026.02.04 | ₩3,775 | ₩4,095 | ₩3,468 | ₩4,002 | +6.01% | 20.1만 |
|---|
| 2026.02.03 | ₩3,935 | ₩4,002 | ₩3,695 | ₩3,695 | -6.10% | 26만 |
|---|
| 2026.02.02 | ₩3,855 | ₩4,268 | ₩3,735 | ₩3,748 | -2.77% | 14.6만 |
|---|
| 2026.01.30 | ₩3,828 | ₩4,015 | ₩3,735 | ₩3,842 | +0.35% | 15.1만 |
|---|
| 2026.01.29 | ₩4,268 | ₩4,268 | ₩3,802 | ₩3,828 | -10.31% | 17.1만 |
|---|
| 2026.01.28 | ₩4,482 | ₩4,495 | ₩4,002 | ₩4,215 | -5.95% | 13.7만 |
|---|
| 2026.01.27 | ₩4,669 | ₩4,775 | ₩4,335 | ₩4,428 | -5.14% | 16.7만 |
|---|
| 2026.01.26 | ₩4,909 | ₩4,935 | ₩4,535 | ₩4,655 | -5.16% | 6.8만 |
|---|
| 2026.01.23 | ₩4,842 | ₩5,082 | ₩4,749 | ₩4,749 | -1.93% | 8.7만 |
|---|
| 2026.01.22 | ₩4,802 | ₩5,269 | ₩4,735 | ₩4,802 | 0.00% | 14만 |
|---|
| 2026.01.21 | ₩4,882 | ₩4,962 | ₩4,575 | ₩4,749 | -2.73% | 8.6만 |
|---|
| 2026.01.20 | ₩5,069 | ₩5,242 | ₩4,735 | ₩4,829 | -4.74% | 11만 |
|---|
| 2026.01.16 | ₩5,202 | ₩5,335 | ₩4,882 | ₩5,162 | -0.77% | 16만 |
|---|
| 2026.01.15 | ₩4,949 | ₩5,202 | ₩4,695 | ₩4,975 | +0.54% | 14.3만 |
|---|
| 2026.01.14 | ₩4,815 | ₩5,015 | ₩4,669 | ₩4,855 | +0.83% | 11.4만 |
|---|
| 2026.01.13 | ₩4,802 | ₩5,335 | ₩4,775 | ₩5,015 | +4.44% | 12.1만 |
|---|
| 2026.01.12 | ₩4,842 | ₩5,002 | ₩4,682 | ₩4,815 | -0.55% | 10.8만 |
|---|
| 2026.01.09 | ₩4,455 | ₩5,162 | ₩4,375 | ₩4,882 | +9.58% | 33.1만 |
|---|
| 2026.01.08 | ₩4,308 | ₩4,562 | ₩4,268 | ₩4,388 | +1.86% | 13.3만 |
|---|
| 2026.01.07 | ₩4,162 | ₩4,428 | ₩4,002 | ₩4,242 | +1.92% | 19.8만 |
|---|
| 2026.01.06 | ₩4,002 | ₩4,255 | ₩3,908 | ₩4,162 | +4.00% | 25.7만 |
|---|
| 2026.01.05 | ₩3,815 | ₩4,135 | ₩3,815 | ₩3,868 | +1.40% | 6.2만 |
|---|
| 2026.01.02 | ₩3,988 | ₩4,068 | ₩3,815 | ₩3,975 | -0.33% | 11.3만 |
|---|
| 2025.12.31 | ₩3,882 | ₩4,028 | ₩3,735 | ₩3,922 | +1.03% | 15.8만 |
|---|
| 2025.12.30 | ₩3,828 | ₩4,122 | ₩3,708 | ₩4,002 | +4.53% | 6.6만 |
|---|
| 2025.12.29 | ₩3,828 | ₩4,108 | ₩3,695 | ₩3,908 | +2.09% | 12.8만 |
|---|
| 2025.12.26 | ₩3,922 | ₩4,202 | ₩3,748 | ₩4,028 | +2.72% | 10.8만 |
|---|
| 2025.12.24 | ₩3,628 | ₩4,122 | ₩3,601 | ₩4,042 | +11.40% | 18.4만 |
|---|
| 2025.12.23 | ₩3,348 | ₩3,815 | ₩2,935 | ₩3,601 | +7.57% | 23.5만 |
|---|
| 2025.12.22 | ₩3,281 | ₩3,668 | ₩3,255 | ₩3,535 | +7.72% | 10.3만 |
|---|
| 2025.12.19 | ₩3,295 | ₩3,495 | ₩3,241 | ₩3,295 | 0.00% | 2만 |
|---|
| 2025.12.18 | ₩3,268 | ₩3,588 | ₩3,201 | ₩3,281 | +0.41% | 3만 |
|---|
| 2025.12.17 | ₩3,388 | ₩3,601 | ₩3,135 | ₩3,148 | -7.09% | 13.6만 |
|---|
| 2025.12.16 | ₩3,335 | ₩3,548 | ₩3,281 | ₩3,321 | -0.40% | 6.8만 |
|---|
| 2025.12.15 | ₩3,735 | ₩3,735 | ₩3,361 | ₩3,375 | -9.64% | 5.1만 |
|---|
| 2025.12.12 | ₩3,882 | ₩3,988 | ₩3,601 | ₩3,601 | -7.22% | 3.7만 |
|---|
| 2025.12.11 | ₩3,908 | ₩3,988 | ₩3,735 | ₩3,908 | 0.00% | 11.4만 |
|---|
| 2025.12.10 | ₩3,935 | ₩4,428 | ₩3,721 | ₩3,922 | -0.34% | 23.9만 |
|---|
| 2025.12.09 | ₩3,735 | ₩4,135 | ₩3,561 | ₩3,895 | +4.29% | 11만 |
|---|
| 2025.12.08 | ₩4,002 | ₩4,002 | ₩3,495 | ₩3,721 | -7.00% | 8만 |
|---|
| 2025.12.05 | ₩3,975 | ₩4,002 | ₩3,735 | ₩3,962 | -0.34% | 31.7만 |
|---|
| 2025.12.04 | ₩3,588 | ₩3,935 | ₩3,495 | ₩3,922 | +9.29% | 37.7만 |
|---|
| 2025.12.03 | ₩3,268 | ₩3,615 | ₩3,201 | ₩3,615 | +10.61% | 16.2만 |
|---|
| 2025.12.02 | ₩3,135 | ₩3,321 | ₩3,081 | ₩3,281 | +4.68% | 6.3만 |
|---|
| 2025.12.01 | ₩3,308 | ₩3,308 | ₩3,081 | ₩3,201 | -3.23% | 11.9만 |
|---|
| 2025.11.28 | ₩3,388 | ₩3,495 | ₩3,121 | ₩3,308 | -2.36% | 19.4만 |
|---|
| 2025.11.26 | ₩3,335 | ₩3,401 | ₩3,201 | ₩3,388 | +1.60% | 26.7만 |
|---|
| 2025.11.25 | ₩3,201 | ₩3,415 | ₩3,041 | ₩3,415 | +6.67% | 35.3만 |
|---|
| 2025.11.24 | ₩2,975 | ₩3,161 | ₩2,681 | ₩3,161 | +6.28% | 40.3만 |
|---|
| 2025.11.21 | ₩2,734 | ₩2,948 | ₩1,374 | ₩2,841 | +3.90% | 143만 |
|---|
| 2025.11.20 | ₩3,255 | ₩3,601 | ₩2,534 | ₩2,668 | -18.03% | 63.7만 |
|---|
| 2025.11.19 | ₩3,855 | ₩3,922 | ₩2,868 | ₩2,961 | -23.18% | 42.8만 |
|---|
| 2025.11.18 | ₩3,815 | ₩3,988 | ₩3,535 | ₩3,868 | +1.40% | 36.8만 |
|---|
| 2025.11.17 | ₩4,135 | ₩4,162 | ₩3,855 | ₩3,895 | -5.81% | 21.6만 |
|---|
| 2025.11.14 | ₩4,002 | ₩4,068 | ₩3,748 | ₩3,922 | -2.00% | 18.7만 |
|---|
| 2025.11.13 | ₩4,282 | ₩4,562 | ₩3,935 | ₩4,015 | -6.23% | 43.3만 |
|---|
| 2025.11.12 | ₩4,975 | ₩5,122 | ₩4,535 | ₩4,669 | -6.17% | 25.8만 |
|---|
| 2025.11.11 | ₩5,255 | ₩5,255 | ₩4,842 | ₩4,882 | -7.11% | 10만 |
|---|
| 2025.11.10 | ₩5,335 | ₩5,509 | ₩4,682 | ₩4,975 | -6.75% | 26.8만 |
|---|
| 2025.11.07 | ₩5,029 | ₩5,335 | ₩4,202 | ₩5,162 | +2.65% | 50.1만 |
|---|
| 2025.11.06 | ₩5,482 | ₩5,802 | ₩3,882 | ₩4,415 | -19.46% | 78.5만 |
|---|
| 2025.11.05 | ₩6,496 | ₩6,496 | ₩5,162 | ₩5,416 | -16.63% | 35.9만 |
|---|
| 2025.11.04 | ₩5,896 | ₩6,536 | ₩5,335 | ₩6,416 | +8.82% | 50.8만 |
|---|
| 2025.11.03 | ₩5,002 | ₩5,989 | ₩4,855 | ₩5,842 | +16.80% | 79.4만 |
|---|
| 2025.10.31 | ₩4,508 | ₩5,055 | ₩4,402 | ₩5,002 | +10.95% | 59.5만 |
|---|
| 2025.10.30 | ₩4,188 | ₩4,642 | ₩4,188 | ₩4,455 | +6.37% | 56.7만 |
|---|
| 2025.10.29 | ₩4,002 | ₩4,388 | ₩3,561 | ₩4,255 | +6.33% | 46.3만 |
|---|
| 2025.10.28 | ₩4,002 | ₩4,308 | ₩3,775 | ₩3,882 | -3.00% | 23.1만 |
|---|
| 2025.10.27 | ₩4,002 | ₩4,188 | ₩3,735 | ₩3,988 | -0.33% | 25만 |
|---|
| 2025.10.24 | ₩3,842 | ₩4,375 | ₩3,842 | ₩4,175 | +8.68% | 43.9만 |
|---|
| 2025.10.23 | ₩3,708 | ₩3,948 | ₩3,468 | ₩3,922 | +5.76% | 30.6만 |
|---|
| 2025.10.22 | ₩3,468 | ₩3,962 | ₩3,401 | ₩3,762 | +8.46% | 27만 |
|---|
| 2025.10.21 | ₩3,975 | ₩4,108 | ₩3,561 | ₩3,615 | -9.06% | 25.4만 |
|---|
| 2025.10.20 | ₩3,775 | ₩4,002 | ₩3,735 | ₩3,962 | +4.95% | 13.5만 |
|---|
| 2025.10.17 | ₩4,002 | ₩4,188 | ₩3,561 | ₩3,922 | -2.00% | 31.1만 |
|---|
| 2025.10.16 | ₩4,508 | ₩4,682 | ₩3,868 | ₩4,202 | -6.80% | 35.3만 |
|---|
| 2025.10.15 | ₩4,735 | ₩5,109 | ₩4,055 | ₩4,348 | -8.17% | 88.7만 |
|---|
| 2025.10.14 | ₩4,802 | ₩5,162 | ₩4,335 | ₩4,949 | +3.06% | 81.8만 |
|---|
| 2025.10.13 | ₩4,202 | ₩4,935 | ₩3,748 | ₩4,922 | +17.14% | 93.8만 |
|---|
| 2025.10.10 | ₩3,615 | ₩4,388 | ₩3,561 | ₩4,135 | +14.39% | 104만 |
|---|