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 | ₩2,816 | ₩3,069 | ₩2,803 | ₩2,883 | +2.37% | 8.5만 |
| 2026.10.08 | ₩3,056 | ₩3,136 | ₩2,816 | ₩2,869 | -6.11% | 16.2만 |
| 2026.10.07 | ₩3,190 | ₩3,190 | ₩3,016 | ₩3,056 | -4.18% | 6.2만 |
| 2026.10.06 | ₩3,216 | ₩3,376 | ₩3,016 | ₩3,069 | -4.56% | 18.4만 |
| 2026.10.05 | ₩3,390 | ₩3,416 | ₩3,203 | ₩3,203 | -5.51% | 8.2만 |
| 2026.10.02 | ₩3,390 | ₩3,523 | ₩3,176 | ₩3,403 | +0.39% | 17.8만 |
| 2026.10.01 | ₩3,750 | ₩3,990 | ₩3,190 | ₩3,243 | -13.52% | 27만 |
| 2026.09.30 | ₩4,070 | ₩4,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,817 |
| -6.23% |
| 35.4만 |
| 2026.09.29 | ₩3,844 | ₩4,030 | ₩3,737 | ₩4,030 | +4.86% | 25.8만 |
|---|
| 2026.09.28 | ₩3,577 | ₩3,844 | ₩3,483 | ₩3,844 | +7.46% | 21.6만 |
|---|
| 2026.09.25 | ₩3,657 | ₩3,737 | ₩3,537 | ₩3,577 | -2.19% | 24.3만 |
|---|
| 2026.09.24 | ₩3,630 | ₩3,670 | ₩3,336 | ₩3,630 | 0.00% | 28.5만 |
|---|
| 2026.09.23 | ₩3,550 | ₩3,710 | ₩3,470 | ₩3,617 | +1.88% | 30.9만 |
|---|
| 2026.09.22 | ₩3,336 | ₩3,617 | ₩3,270 | ₩3,537 | +6.00% | 52만 |
|---|
| 2026.09.21 | ₩3,043 | ₩3,296 | ₩2,909 | ₩3,243 | +6.58% | 32.3만 |
|---|
| 2026.09.18 | ₩2,656 | ₩3,069 | ₩2,536 | ₩2,976 | +12.06% | 59만 |
|---|
| 2026.09.17 | ₩2,335 | ₩2,669 | ₩2,335 | ₩2,509 | +7.43% | 39.2만 |
|---|
| 2026.09.16 | ₩2,602 | ₩2,709 | ₩2,215 | ₩2,322 | -10.77% | 46.4만 |
|---|
| 2026.09.15 | ₩2,682 | ₩2,789 | ₩2,482 | ₩2,509 | -6.47% | 41.3만 |
|---|
| 2026.09.14 | ₩3,056 | ₩3,150 | ₩2,616 | ₩2,656 | -13.10% | 39.6만 |
|---|
| 2026.09.11 | ₩3,230 | ₩3,243 | ₩2,803 | ₩2,923 | -9.50% | 49.6만 |
|---|
| 2026.09.10 | ₩3,069 | ₩3,283 | ₩3,029 | ₩3,136 | +2.17% | 51.9만 |
|---|
| 2026.09.09 | ₩2,869 | ₩3,056 | ₩2,803 | ₩3,003 | +4.65% | 25.2만 |
|---|
| 2026.09.08 | ₩2,803 | ₩2,949 | ₩2,776 | ₩2,909 | +3.81% | 52만 |
|---|
| 2026.09.04 | ₩2,856 | ₩2,869 | ₩2,789 | ₩2,816 | -1.40% | 10.5만 |
|---|
| 2026.09.03 | ₩2,776 | ₩2,883 | ₩2,749 | ₩2,803 | +0.96% | 19.4만 |
|---|
| 2026.09.02 | ₩2,776 | ₩2,803 | ₩2,749 | ₩2,789 | +0.48% | 5.1만 |
|---|
| 2026.09.01 | ₩2,856 | ₩2,856 | ₩2,736 | ₩2,816 | -1.40% | 5.6만 |
|---|
| 2026.08.31 | ₩2,949 | ₩2,949 | ₩2,682 | ₩2,776 | -5.88% | 10.8만 |
|---|
| 2026.08.28 | ₩2,909 | ₩2,989 | ₩2,843 | ₩2,936 | +0.92% | 11.4만 |
|---|
| 2026.08.27 | ₩2,736 | ₩2,936 | ₩2,642 | ₩2,936 | +7.32% | 35.7만 |
|---|
| 2026.08.26 | ₩2,696 | ₩2,696 | ₩2,576 | ₩2,669 | -0.99% | 6.4만 |
|---|
| 2026.08.25 | ₩2,669 | ₩2,682 | ₩2,482 | ₩2,602 | -2.50% | 9.6만 |
|---|
| 2026.08.24 | ₩2,629 | ₩2,722 | ₩2,616 | ₩2,682 | +2.03% | 4.8만 |
|---|
| 2026.08.21 | ₩2,696 | ₩2,736 | ₩2,602 | ₩2,616 | -2.97% | 4.4만 |
|---|
| 2026.08.20 | ₩2,696 | ₩2,829 | ₩2,669 | ₩2,709 | +0.50% | 11.7만 |
|---|
| 2026.08.19 | ₩2,776 | ₩2,843 | ₩2,629 | ₩2,736 | -1.44% | 10.1만 |
|---|
| 2026.08.18 | ₩2,803 | ₩2,896 | ₩2,736 | ₩2,843 | +1.43% | 12.8만 |
|---|
| 2026.08.17 | ₩2,816 | ₩2,883 | ₩2,669 | ₩2,869 | +1.90% | 15.8만 |
|---|
| 2026.08.14 | ₩2,669 | ₩2,883 | ₩2,602 | ₩2,883 | +8.00% | 17.2만 |
|---|
| 2026.08.13 | ₩3,016 | ₩3,043 | ₩2,642 | ₩2,656 | -11.95% | 21.8만 |
|---|
| 2026.08.12 | ₩3,083 | ₩3,256 | ₩2,949 | ₩2,963 | -3.90% | 7.9만 |
|---|
| 2026.08.11 | ₩3,283 | ₩3,283 | ₩2,949 | ₩3,069 | -6.50% | 12.7만 |
|---|
| 2026.08.10 | ₩3,190 | ₩3,456 | ₩3,003 | ₩3,256 | +2.09% | 47만 |
|---|
| 2026.08.07 | ₩2,989 | ₩3,243 | ₩2,869 | ₩3,069 | +2.68% | 16.6만 |
|---|
| 2026.08.06 | ₩2,949 | ₩3,003 | ₩2,816 | ₩2,843 | -3.62% | 7만 |
|---|
| 2026.08.05 | ₩2,816 | ₩2,989 | ₩2,803 | ₩2,843 | +0.95% | 6.6만 |
|---|
| 2026.08.04 | ₩2,896 | ₩3,136 | ₩2,776 | ₩2,856 | -1.38% | 9.2만 |
|---|
| 2026.08.03 | ₩2,669 | ₩3,470 | ₩2,669 | ₩2,803 | +5.00% | 24.1만 |
|---|
| 2026.07.31 | ₩2,509 | ₩2,776 | ₩2,469 | ₩2,669 | +6.38% | 14.6만 |
|---|
| 2026.07.30 | ₩2,362 | ₩2,696 | ₩2,349 | ₩2,616 | +10.73% | 8.3만 |
|---|
| 2026.07.29 | ₩2,469 | ₩2,469 | ₩2,135 | ₩2,282 | -7.57% | 21만 |
|---|
| 2026.07.28 | ₩2,616 | ₩2,736 | ₩2,335 | ₩2,389 | -8.67% | 18.4만 |
|---|
| 2026.07.27 | ₩2,669 | ₩2,949 | ₩2,469 | ₩2,642 | -1.00% | 15.2만 |
|---|
| 2026.07.24 | ₩2,669 | ₩2,963 | ₩2,442 | ₩2,602 | -2.50% | 19.6만 |
|---|
| 2026.07.23 | ₩2,923 | ₩2,989 | ₩2,576 | ₩2,656 | -9.13% | 22.6만 |
|---|
| 2026.07.22 | ₩3,123 | ₩3,136 | ₩2,963 | ₩2,963 | -5.13% | 3.3만 |
|---|
| 2026.07.21 | ₩2,949 | ₩3,256 | ₩2,869 | ₩3,123 | +5.88% | 7.7만 |
|---|
| 2026.07.20 | ₩3,270 | ₩3,376 | ₩2,803 | ₩2,949 | -9.80% | 22.2만 |
|---|
| 2026.07.17 | ₩3,683 | ₩3,710 | ₩2,869 | ₩3,163 | -14.13% | 21.8만 |
|---|
| 2026.07.16 | ₩3,790 | ₩3,803 | ₩3,470 | ₩3,697 | -2.46% | 17.1만 |
|---|
| 2026.07.15 | ₩3,750 | ₩3,924 | ₩3,630 | ₩3,790 | +1.07% | 10.3만 |
|---|
| 2026.07.14 | ₩3,803 | ₩3,803 | ₩3,456 | ₩3,737 | -1.75% | 7.6만 |
|---|
| 2026.07.13 | ₩3,683 | ₩3,830 | ₩3,603 | ₩3,817 | +3.62% | 7.1만 |
|---|
| 2026.07.10 | ₩3,577 | ₩3,830 | ₩3,403 | ₩3,750 | +4.85% | 22.5만 |
|---|
| 2026.07.09 | ₩3,497 | ₩3,603 | ₩3,443 | ₩3,523 | +0.76% | 12.6만 |
|---|
| 2026.07.08 | ₩3,483 | ₩3,670 | ₩3,336 | ₩3,363 | -3.45% | 8.3만 |
|---|
| 2026.07.07 | ₩3,924 | ₩3,924 | ₩3,416 | ₩3,430 | -12.59% | 17만 |
|---|
| 2026.07.06 | ₩3,670 | ₩3,977 | ₩3,670 | ₩3,884 | +5.82% | 16.9만 |
|---|
| 2026.07.02 | ₩3,897 | ₩3,897 | ₩3,577 | ₩3,657 | -6.16% | 14만 |
|---|
| 2026.07.01 | ₩4,150 | ₩4,150 | ₩3,803 | ₩3,857 | -7.07% | 13만 |
|---|
| 2026.06.30 | ₩4,057 | ₩4,271 | ₩3,990 | ₩4,124 | +1.64% | 34.2만 |
|---|
| 2026.06.29 | ₩4,030 | ₩4,137 | ₩3,950 | ₩3,977 | -1.32% | 21.7만 |
|---|
| 2026.06.26 | ₩3,990 | ₩4,057 | ₩3,870 | ₩4,004 | +0.33% | 37만 |
|---|
| 2026.06.25 | ₩3,844 | ₩4,044 | ₩3,603 | ₩4,004 | +4.17% | 25.3만 |
|---|
| 2026.06.24 | ₩3,817 | ₩3,937 | ₩3,577 | ₩3,710 | -2.80% | 12.7만 |
|---|
| 2026.06.23 | ₩3,817 | ₩4,070 | ₩3,750 | ₩3,910 | +2.45% | 9.3만 |
|---|
| 2026.06.22 | ₩3,884 | ₩3,990 | ₩3,750 | ₩3,844 | -1.03% | 8.4만 |
|---|
| 2026.06.18 | ₩4,364 | ₩4,364 | ₩3,737 | ₩3,817 | -12.54% | 16.6만 |
|---|
| 2026.06.17 | ₩4,311 | ₩4,524 | ₩4,110 | ₩4,284 | -0.62% | 70.9만 |
|---|
| 2026.06.16 | ₩4,004 | ₩4,671 | ₩3,443 | ₩4,404 | +10.00% | 49.7만 |
|---|
| 2026.06.15 | ₩4,164 | ₩4,297 | ₩4,030 | ₩4,030 | -3.21% | 9.2만 |
|---|
| 2026.06.12 | ₩4,097 | ₩4,284 | ₩4,057 | ₩4,057 | -0.98% | 13.5만 |
|---|
| 2026.06.11 | ₩4,057 | ₩4,110 | ₩3,937 | ₩4,057 | 0.00% | 7만 |
|---|
| 2026.06.10 | ₩3,977 | ₩4,177 | ₩3,897 | ₩4,017 | +1.01% | 4.5만 |
|---|
| 2026.06.09 | ₩4,150 | ₩4,257 | ₩3,910 | ₩3,937 | -5.14% | 18.6만 |
|---|
| 2026.06.08 | ₩4,177 | ₩4,404 | ₩4,070 | ₩4,164 | -0.32% | 18.7만 |
|---|
| 2026.06.05 | ₩4,324 | ₩4,351 | ₩4,004 | ₩4,164 | -3.70% | 36.9만 |
|---|
| 2026.06.04 | ₩4,190 | ₩4,471 | ₩4,137 | ₩4,337 | +3.50% | 9.9만 |
|---|
| 2026.06.03 | ₩4,364 | ₩4,364 | ₩4,084 | ₩4,190 | -3.98% | 20.5만 |
|---|
| 2026.06.02 | ₩4,377 | ₩4,497 | ₩4,204 | ₩4,311 | -1.52% | 13.1만 |
|---|
| 2026.06.01 | ₩4,537 | ₩4,578 | ₩4,284 | ₩4,377 | -3.53% | 18만 |
|---|
| 2026.05.29 | ₩4,618 | ₩4,698 | ₩4,404 | ₩4,578 | -0.87% | 30.8만 |
|---|
| 2026.05.28 | ₩4,257 | ₩4,791 | ₩4,244 | ₩4,684 | +10.03% | 44.7만 |
|---|
| 2026.05.27 | ₩4,137 | ₩4,484 | ₩4,084 | ₩4,217 | +1.94% | 32.3만 |
|---|
| 2026.05.26 | ₩4,297 | ₩4,484 | ₩4,004 | ₩4,004 | -6.83% | 75.2만 |
|---|
| 2026.05.22 | ₩4,404 | ₩4,484 | ₩4,204 | ₩4,217 | -4.24% | 11.4만 |
|---|
| 2026.05.21 | ₩4,337 | ₩4,537 | ₩4,164 | ₩4,431 | +2.15% | 18.5만 |
|---|
| 2026.05.20 | ₩4,164 | ₩4,417 | ₩4,070 | ₩4,364 | +4.81% | 13.3만 |
|---|
| 2026.05.19 | ₩4,364 | ₩4,364 | ₩4,097 | ₩4,137 | -5.20% | 11.8만 |
|---|
| 2026.05.18 | ₩4,484 | ₩4,511 | ₩4,017 | ₩4,271 | -4.76% | 18.5만 |
|---|
| 2026.05.15 | ₩4,724 | ₩4,871 | ₩4,471 | ₩4,537 | -3.95% | 17.5만 |
|---|
| 2026.05.14 | ₩4,564 | ₩5,018 | ₩4,564 | ₩4,778 | +4.68% | 18.3만 |
|---|
| 2026.05.13 | ₩4,618 | ₩4,738 | ₩4,444 | ₩4,591 | -0.58% | 15.8만 |
|---|
| 2026.05.12 | ₩4,417 | ₩4,911 | ₩4,391 | ₩4,671 | +5.74% | 37.1만 |
|---|
| 2026.05.11 | ₩4,537 | ₩4,604 | ₩4,404 | ₩4,417 | -2.65% | 35.4만 |
|---|
| 2026.05.08 | ₩4,537 | ₩4,604 | ₩4,351 | ₩4,417 | -2.65% | 34.7만 |
|---|
| 2026.05.07 | ₩4,497 | ₩4,564 | ₩4,337 | ₩4,471 | -0.59% | 25.7만 |
|---|
| 2026.05.06 | ₩4,778 | ₩4,778 | ₩4,404 | ₩4,417 | -7.54% | 22.5만 |
|---|
| 2026.05.05 | ₩4,858 | ₩5,058 | ₩4,471 | ₩4,658 | -4.12% | 39.5만 |
|---|
| 2026.05.04 | ₩4,778 | ₩4,804 | ₩4,217 | ₩4,751 | -0.56% | 57.6만 |
|---|
| 2026.05.01 | ₩4,404 | ₩4,804 | ₩3,803 | ₩4,671 | +6.06% | 132.8만 |
|---|
| 2026.04.30 | ₩4,938 | ₩6,072 | ₩3,216 | ₩6,072 | +22.97% | 334.2만 |
|---|
| 2026.04.29 | ₩4,991 | ₩5,472 | ₩4,884 | ₩5,392 | +8.02% | 19.9만 |
|---|
| 2026.04.28 | ₩4,818 | ₩4,965 | ₩4,591 | ₩4,884 | +1.39% | 15.9만 |
|---|
| 2026.04.27 | ₩4,644 | ₩4,924 | ₩4,351 | ₩4,658 | +0.29% | 20만 |
|---|
| 2026.04.24 | ₩4,978 | ₩4,978 | ₩4,604 | ₩4,804 | -3.49% | 18.3만 |
|---|
| 2026.04.23 | ₩5,071 | ₩5,205 | ₩4,965 | ₩5,045 | -0.53% | 10만 |
|---|
| 2026.04.22 | ₩5,071 | ₩5,205 | ₩4,698 | ₩5,098 | +0.53% | 5.3만 |
|---|
| 2026.04.21 | ₩5,165 | ₩5,205 | ₩4,858 | ₩4,991 | -3.36% | 7.4만 |
|---|
| 2026.04.20 | ₩4,938 | ₩5,178 | ₩4,764 | ₩5,138 | +4.05% | 8.7만 |
|---|
| 2026.04.17 | ₩4,537 | ₩5,298 | ₩4,457 | ₩4,858 | +7.06% | 30.5만 |
|---|
| 2026.04.16 | ₩4,391 | ₩4,604 | ₩4,391 | ₩4,471 | +1.82% | 2.4만 |
|---|
| 2026.04.15 | ₩4,604 | ₩4,644 | ₩4,351 | ₩4,391 | -4.64% | 4.8만 |
|---|
| 2026.04.14 | ₩4,431 | ₩4,604 | ₩4,404 | ₩4,551 | +2.71% | 8.9만 |
|---|
| 2026.04.13 | ₩4,511 | ₩4,564 | ₩4,404 | ₩4,444 | -1.48% | 3.7만 |
|---|
| 2026.04.10 | ₩4,578 | ₩4,738 | ₩4,364 | ₩4,537 | -0.87% | 10.5만 |
|---|
| 2026.04.09 | ₩4,484 | ₩4,604 | ₩4,351 | ₩4,524 | +0.89% | 3.1만 |
|---|
| 2026.04.08 | ₩4,391 | ₩4,578 | ₩4,271 | ₩4,471 | +1.82% | 4.7만 |
|---|
| 2026.04.07 | ₩4,377 | ₩4,537 | ₩4,177 | ₩4,257 | -2.74% | 6.7만 |
|---|
| 2026.04.06 | ₩4,324 | ₩4,804 | ₩4,084 | ₩4,604 | +6.48% | 11.8만 |
|---|
| 2026.04.02 | ₩4,217 | ₩4,337 | ₩4,097 | ₩4,337 | +2.85% | 11.6만 |
|---|
| 2026.04.01 | ₩4,137 | ₩4,284 | ₩4,057 | ₩4,244 | +2.58% | 12.1만 |
|---|
| 2026.03.31 | ₩4,017 | ₩4,271 | ₩3,803 | ₩4,124 | +2.66% | 11.1만 |
|---|
| 2026.03.30 | ₩3,937 | ₩4,057 | ₩3,844 | ₩4,044 | +2.71% | 9.6만 |
|---|
| 2026.03.27 | ₩4,271 | ₩4,391 | ₩3,897 | ₩3,937 | -7.81% | 17.9만 |
|---|
| 2026.03.26 | ₩4,311 | ₩4,404 | ₩4,177 | ₩4,284 | -0.62% | 7.6만 |
|---|
| 2026.03.25 | ₩4,110 | ₩4,404 | ₩4,084 | ₩4,311 | +4.87% | 20.2만 |
|---|
| 2026.03.24 | ₩4,177 | ₩4,404 | ₩4,057 | ₩4,110 | -1.60% | 22만 |
|---|
| 2026.03.23 | ₩3,937 | ₩4,257 | ₩3,870 | ₩4,190 | +6.44% | 13.1만 |
|---|
| 2026.03.20 | ₩3,884 | ₩3,977 | ₩3,723 | ₩3,950 | +1.72% | 13.5만 |
|---|
| 2026.03.19 | ₩3,737 | ₩3,964 | ₩3,603 | ₩3,870 | +3.57% | 18.3만 |
|---|
| 2026.03.18 | ₩4,044 | ₩4,217 | ₩3,803 | ₩3,870 | -4.29% | 15.4만 |
|---|
| 2026.03.17 | ₩4,217 | ₩4,324 | ₩4,030 | ₩4,137 | -1.90% | 13.3만 |
|---|
| 2026.03.16 | ₩4,110 | ₩4,337 | ₩4,084 | ₩4,217 | +2.60% | 16.3만 |
|---|
| 2026.03.13 | ₩4,137 | ₩4,271 | ₩4,017 | ₩4,190 | +1.29% | 3.7만 |
|---|
| 2026.03.12 | ₩4,004 | ₩4,190 | ₩3,884 | ₩4,110 | +2.67% | 5.1만 |
|---|
| 2026.03.11 | ₩4,150 | ₩4,150 | ₩3,870 | ₩3,910 | -5.79% | 10만 |
|---|
| 2026.03.10 | ₩3,937 | ₩4,404 | ₩3,857 | ₩4,177 | +6.10% | 35.5만 |
|---|
| 2026.03.09 | ₩3,897 | ₩4,004 | ₩3,737 | ₩3,990 | +2.40% | 15.8만 |
|---|
| 2026.03.06 | ₩3,630 | ₩4,004 | ₩3,630 | ₩3,937 | +8.46% | 18.4만 |
|---|
| 2026.03.05 | ₩3,830 | ₩3,884 | ₩3,617 | ₩3,643 | -4.88% | 13.6만 |
|---|
| 2026.03.04 | ₩4,177 | ₩4,244 | ₩3,737 | ₩3,763 | -9.90% | 34.8만 |
|---|
| 2026.03.03 | ₩4,150 | ₩4,284 | ₩4,110 | ₩4,137 | -0.32% | 9.8만 |
|---|
| 2026.03.02 | ₩4,204 | ₩4,324 | ₩4,110 | ₩4,177 | -0.63% | 3.9만 |
|---|
| 2026.02.27 | ₩4,311 | ₩4,417 | ₩4,044 | ₩4,271 | -0.93% | 12.2만 |
|---|
| 2026.02.26 | ₩4,217 | ₩4,537 | ₩4,097 | ₩4,391 | +4.11% | 12.5만 |
|---|
| 2026.02.25 | ₩4,004 | ₩4,244 | ₩3,897 | ₩4,217 | +5.33% | 12.3만 |
|---|
| 2026.02.24 | ₩4,137 | ₩4,244 | ₩4,004 | ₩4,017 | -2.90% | 9.6만 |
|---|
| 2026.02.23 | ₩4,084 | ₩4,284 | ₩3,937 | ₩4,150 | +1.63% | 19.5만 |
|---|
| 2026.02.20 | ₩4,257 | ₩4,337 | ₩4,070 | ₩4,084 | -4.08% | 6.4만 |
|---|
| 2026.02.19 | ₩4,271 | ₩4,391 | ₩4,070 | ₩4,217 | -1.25% | 9.4만 |
|---|
| 2026.02.18 | ₩4,377 | ₩4,671 | ₩4,217 | ₩4,217 | -3.66% | 32.1만 |
|---|
| 2026.02.17 | ₩3,897 | ₩4,497 | ₩3,884 | ₩4,377 | +12.33% | 48만 |
|---|
| 2026.02.13 | ₩3,697 | ₩4,004 | ₩3,470 | ₩3,924 | +6.14% | 11.4만 |
|---|
| 2026.02.12 | ₩3,990 | ₩3,990 | ₩3,470 | ₩3,710 | -7.02% | 16.6만 |
|---|
| 2026.02.11 | ₩4,217 | ₩4,217 | ₩3,603 | ₩3,937 | -6.65% | 15.6만 |
|---|
| 2026.02.10 | ₩4,284 | ₩4,898 | ₩3,870 | ₩4,150 | -3.12% | 30.2만 |
|---|
| 2026.02.09 | ₩3,897 | ₩4,271 | ₩3,683 | ₩4,204 | +7.88% | 18.1만 |
|---|
| 2026.02.06 | ₩4,030 | ₩4,084 | ₩3,817 | ₩3,857 | -4.30% | 8.2만 |
|---|
| 2026.02.05 | ₩4,017 | ₩4,164 | ₩3,763 | ₩4,004 | -0.33% | 15.6만 |
|---|
| 2026.02.04 | ₩3,777 | ₩4,097 | ₩3,470 | ₩4,004 | +6.01% | 20.1만 |
|---|
| 2026.02.03 | ₩3,937 | ₩4,004 | ₩3,697 | ₩3,697 | -6.10% | 26만 |
|---|
| 2026.02.02 | ₩3,857 | ₩4,271 | ₩3,737 | ₩3,750 | -2.77% | 14.6만 |
|---|
| 2026.01.30 | ₩3,830 | ₩4,017 | ₩3,737 | ₩3,844 | +0.35% | 15.1만 |
|---|
| 2026.01.29 | ₩4,271 | ₩4,271 | ₩3,803 | ₩3,830 | -10.31% | 17.1만 |
|---|
| 2026.01.28 | ₩4,484 | ₩4,497 | ₩4,004 | ₩4,217 | -5.95% | 13.7만 |
|---|
| 2026.01.27 | ₩4,671 | ₩4,778 | ₩4,337 | ₩4,431 | -5.14% | 16.7만 |
|---|
| 2026.01.26 | ₩4,911 | ₩4,938 | ₩4,537 | ₩4,658 | -5.16% | 6.8만 |
|---|
| 2026.01.23 | ₩4,844 | ₩5,085 | ₩4,751 | ₩4,751 | -1.93% | 8.7만 |
|---|
| 2026.01.22 | ₩4,804 | ₩5,271 | ₩4,738 | ₩4,804 | 0.00% | 14만 |
|---|
| 2026.01.21 | ₩4,884 | ₩4,965 | ₩4,578 | ₩4,751 | -2.73% | 8.6만 |
|---|
| 2026.01.20 | ₩5,071 | ₩5,245 | ₩4,738 | ₩4,831 | -4.74% | 11만 |
|---|
| 2026.01.16 | ₩5,205 | ₩5,338 | ₩4,884 | ₩5,165 | -0.77% | 16만 |
|---|
| 2026.01.15 | ₩4,951 | ₩5,205 | ₩4,698 | ₩4,978 | +0.54% | 14.3만 |
|---|
| 2026.01.14 | ₩4,818 | ₩5,018 | ₩4,671 | ₩4,858 | +0.83% | 11.4만 |
|---|
| 2026.01.13 | ₩4,804 | ₩5,338 | ₩4,778 | ₩5,018 | +4.44% | 12.1만 |
|---|
| 2026.01.12 | ₩4,844 | ₩5,005 | ₩4,684 | ₩4,818 | -0.55% | 10.8만 |
|---|
| 2026.01.09 | ₩4,457 | ₩5,165 | ₩4,377 | ₩4,884 | +9.58% | 33.1만 |
|---|
| 2026.01.08 | ₩4,311 | ₩4,564 | ₩4,271 | ₩4,391 | +1.86% | 13.3만 |
|---|
| 2026.01.07 | ₩4,164 | ₩4,431 | ₩4,004 | ₩4,244 | +1.92% | 19.8만 |
|---|
| 2026.01.06 | ₩4,004 | ₩4,257 | ₩3,910 | ₩4,164 | +4.00% | 25.7만 |
|---|
| 2026.01.05 | ₩3,817 | ₩4,137 | ₩3,817 | ₩3,870 | +1.40% | 6.2만 |
|---|
| 2026.01.02 | ₩3,990 | ₩4,070 | ₩3,817 | ₩3,977 | -0.33% | 11.3만 |
|---|
| 2025.12.31 | ₩3,884 | ₩4,030 | ₩3,737 | ₩3,924 | +1.03% | 15.8만 |
|---|
| 2025.12.30 | ₩3,830 | ₩4,124 | ₩3,710 | ₩4,004 | +4.53% | 6.6만 |
|---|
| 2025.12.29 | ₩3,830 | ₩4,110 | ₩3,697 | ₩3,910 | +2.09% | 12.8만 |
|---|
| 2025.12.26 | ₩3,924 | ₩4,204 | ₩3,750 | ₩4,030 | +2.72% | 10.8만 |
|---|
| 2025.12.24 | ₩3,630 | ₩4,124 | ₩3,603 | ₩4,044 | +11.40% | 18.4만 |
|---|
| 2025.12.23 | ₩3,350 | ₩3,817 | ₩2,936 | ₩3,603 | +7.57% | 23.5만 |
|---|
| 2025.12.22 | ₩3,283 | ₩3,670 | ₩3,256 | ₩3,537 | +7.72% | 10.3만 |
|---|
| 2025.12.19 | ₩3,296 | ₩3,497 | ₩3,243 | ₩3,296 | 0.00% | 2만 |
|---|
| 2025.12.18 | ₩3,270 | ₩3,590 | ₩3,203 | ₩3,283 | +0.41% | 3만 |
|---|
| 2025.12.17 | ₩3,390 | ₩3,603 | ₩3,136 | ₩3,150 | -7.09% | 13.6만 |
|---|
| 2025.12.16 | ₩3,336 | ₩3,550 | ₩3,283 | ₩3,323 | -0.40% | 6.8만 |
|---|
| 2025.12.15 | ₩3,737 | ₩3,737 | ₩3,363 | ₩3,376 | -9.64% | 5.1만 |
|---|
| 2025.12.12 | ₩3,884 | ₩3,990 | ₩3,603 | ₩3,603 | -7.22% | 3.7만 |
|---|
| 2025.12.11 | ₩3,910 | ₩3,990 | ₩3,737 | ₩3,910 | 0.00% | 11.4만 |
|---|
| 2025.12.10 | ₩3,937 | ₩4,431 | ₩3,723 | ₩3,924 | -0.34% | 23.9만 |
|---|
| 2025.12.09 | ₩3,737 | ₩4,137 | ₩3,563 | ₩3,897 | +4.29% | 11만 |
|---|
| 2025.12.08 | ₩4,004 | ₩4,004 | ₩3,497 | ₩3,723 | -7.00% | 8만 |
|---|
| 2025.12.05 | ₩3,977 | ₩4,004 | ₩3,737 | ₩3,964 | -0.34% | 31.7만 |
|---|
| 2025.12.04 | ₩3,590 | ₩3,937 | ₩3,497 | ₩3,924 | +9.29% | 37.7만 |
|---|
| 2025.12.03 | ₩3,270 | ₩3,617 | ₩3,203 | ₩3,617 | +10.61% | 16.2만 |
|---|
| 2025.12.02 | ₩3,136 | ₩3,323 | ₩3,083 | ₩3,283 | +4.68% | 6.3만 |
|---|
| 2025.12.01 | ₩3,310 | ₩3,310 | ₩3,083 | ₩3,203 | -3.23% | 11.9만 |
|---|
| 2025.11.28 | ₩3,390 | ₩3,497 | ₩3,123 | ₩3,310 | -2.36% | 19.4만 |
|---|
| 2025.11.26 | ₩3,336 | ₩3,403 | ₩3,203 | ₩3,390 | +1.60% | 26.7만 |
|---|
| 2025.11.25 | ₩3,203 | ₩3,416 | ₩3,043 | ₩3,416 | +6.67% | 35.3만 |
|---|
| 2025.11.24 | ₩2,976 | ₩3,163 | ₩2,682 | ₩3,163 | +6.28% | 40.3만 |
|---|
| 2025.11.21 | ₩2,736 | ₩2,949 | ₩1,375 | ₩2,843 | +3.90% | 143만 |
|---|
| 2025.11.20 | ₩3,256 | ₩3,603 | ₩2,536 | ₩2,669 | -18.03% | 63.7만 |
|---|
| 2025.11.19 | ₩3,857 | ₩3,924 | ₩2,869 | ₩2,963 | -23.18% | 42.8만 |
|---|
| 2025.11.18 | ₩3,817 | ₩3,990 | ₩3,537 | ₩3,870 | +1.40% | 36.8만 |
|---|
| 2025.11.17 | ₩4,137 | ₩4,164 | ₩3,857 | ₩3,897 | -5.81% | 21.6만 |
|---|
| 2025.11.14 | ₩4,004 | ₩4,070 | ₩3,750 | ₩3,924 | -2.00% | 18.7만 |
|---|
| 2025.11.13 | ₩4,284 | ₩4,564 | ₩3,937 | ₩4,017 | -6.23% | 43.3만 |
|---|
| 2025.11.12 | ₩4,978 | ₩5,125 | ₩4,537 | ₩4,671 | -6.17% | 25.8만 |
|---|
| 2025.11.11 | ₩5,258 | ₩5,258 | ₩4,844 | ₩4,884 | -7.11% | 10만 |
|---|
| 2025.11.10 | ₩5,338 | ₩5,512 | ₩4,684 | ₩4,978 | -6.75% | 26.8만 |
|---|
| 2025.11.07 | ₩5,031 | ₩5,338 | ₩4,204 | ₩5,165 | +2.65% | 50.1만 |
|---|
| 2025.11.06 | ₩5,485 | ₩5,805 | ₩3,884 | ₩4,417 | -19.46% | 78.5만 |
|---|
| 2025.11.05 | ₩6,499 | ₩6,499 | ₩5,165 | ₩5,418 | -16.63% | 35.9만 |
|---|
| 2025.11.04 | ₩5,899 | ₩6,539 | ₩5,338 | ₩6,419 | +8.82% | 50.8만 |
|---|
| 2025.11.03 | ₩5,005 | ₩5,992 | ₩4,858 | ₩5,845 | +16.80% | 79.4만 |
|---|
| 2025.10.31 | ₩4,511 | ₩5,058 | ₩4,404 | ₩5,005 | +10.95% | 59.5만 |
|---|
| 2025.10.30 | ₩4,190 | ₩4,644 | ₩4,190 | ₩4,457 | +6.37% | 56.7만 |
|---|
| 2025.10.29 | ₩4,004 | ₩4,391 | ₩3,563 | ₩4,257 | +6.33% | 46.3만 |
|---|
| 2025.10.28 | ₩4,004 | ₩4,311 | ₩3,777 | ₩3,884 | -3.00% | 23.1만 |
|---|
| 2025.10.27 | ₩4,004 | ₩4,190 | ₩3,737 | ₩3,990 | -0.33% | 25만 |
|---|
| 2025.10.24 | ₩3,844 | ₩4,377 | ₩3,844 | ₩4,177 | +8.68% | 43.9만 |
|---|
| 2025.10.23 | ₩3,710 | ₩3,950 | ₩3,470 | ₩3,924 | +5.76% | 30.6만 |
|---|
| 2025.10.22 | ₩3,470 | ₩3,964 | ₩3,403 | ₩3,763 | +8.46% | 27만 |
|---|
| 2025.10.21 | ₩3,977 | ₩4,110 | ₩3,563 | ₩3,617 | -9.06% | 25.4만 |
|---|
| 2025.10.20 | ₩3,777 | ₩4,004 | ₩3,737 | ₩3,964 | +4.95% | 13.5만 |
|---|
| 2025.10.17 | ₩4,004 | ₩4,190 | ₩3,563 | ₩3,924 | -2.00% | 31.1만 |
|---|
| 2025.10.16 | ₩4,511 | ₩4,684 | ₩3,870 | ₩4,204 | -6.80% | 35.3만 |
|---|
| 2025.10.15 | ₩4,738 | ₩5,111 | ₩4,057 | ₩4,351 | -8.17% | 88.7만 |
|---|
| 2025.10.14 | ₩4,804 | ₩5,165 | ₩4,337 | ₩4,951 | +3.06% | 81.8만 |
|---|
| 2025.10.13 | ₩4,204 | ₩4,938 | ₩3,750 | ₩4,924 | +17.14% | 93.8만 |
|---|
| 2025.10.10 | ₩3,617 | ₩4,391 | ₩3,563 | ₩4,137 | +14.39% | 104만 |
|---|