시장 데이터를 불러오는 중
Studio City International Holdings Limited American depositary shares, each representing four Class A ordinary shares · MSC · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,406 | ₩1,406 | ₩1,285 | ₩1,339 | -4.76% | 8.9만 |
| 2026.10.08 | ₩1,272 | ₩1,325 | ₩1,218 | ₩1,312 | +3.16% | 8.6만 |
| 2026.10.07 | ₩1,352 | ₩1,392 | ₩1,218 | ₩1,285 | -4.95% | 10.3만 |
| 2026.10.06 | ₩1,352 | ₩1,352 | ₩1,299 | ₩1,312 | -2.97% | 8.3천 |
| 2026.10.05 | ₩1,406 | ₩1,406 | ₩1,299 | ₩1,325 | -5.71% | 7.5만 |
| 2026.10.02 | ₩1,258 | ₩1,406 | ₩1,218 | ₩1,406 | +11.70% | 11.6만 |
| 2026.10.01 | ₩1,138 | ₩1,325 | ₩1,138 | ₩1,299 | +14.12% | 20.2만 |
| 2026.09.30 | ₩1,151 | ₩1,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,232 |
| +6.98% |
| 18만 |
| 2026.09.29 | ₩1,098 | ₩1,218 | ₩1,098 | ₩1,138 | +3.66% | 18.6만 |
|---|
| 2026.09.28 | ₩1,205 | ₩1,272 | ₩1,058 | ₩1,124 | -6.67% | 70만 |
|---|
| 2026.09.25 | ₩1,138 | ₩1,486 | ₩1,071 | ₩1,178 | +3.53% | 157.3만 |
|---|
| 2026.09.24 | ₩1,044 | ₩1,178 | ₩1,004 | ₩1,138 | +8.97% | 14.4만 |
|---|
| 2026.09.23 | ₩1,098 | ₩1,138 | ₩1,058 | ₩1,071 | -2.44% | 6.6만 |
|---|
| 2026.09.22 | ₩1,191 | ₩1,232 | ₩1,071 | ₩1,111 | -6.74% | 6.5만 |
|---|
| 2026.09.21 | ₩1,299 | ₩1,339 | ₩1,124 | ₩1,138 | -12.37% | 6.4만 |
|---|
| 2026.09.18 | ₩1,446 | ₩1,446 | ₩1,325 | ₩1,325 | -8.33% | 8.3만 |
|---|
| 2026.09.17 | ₩1,714 | ₩1,740 | ₩1,312 | ₩1,325 | -22.66% | 13.9만 |
|---|
| 2026.09.16 | ₩1,941 | ₩2,169 | ₩1,727 | ₩1,727 | -11.03% | 7.6만 |
|---|
| 2026.09.15 | ₩2,169 | ₩2,169 | ₩1,874 | ₩1,874 | -13.58% | 6.8만 |
|---|
| 2026.09.14 | ₩2,088 | ₩2,276 | ₩2,075 | ₩2,276 | +8.97% | 1.9천 |
|---|
| 2026.09.11 | ₩2,369 | ₩2,369 | ₩2,343 | ₩2,369 | 0.00% | 1.4천 |
|---|
| 2026.09.10 | ₩2,142 | ₩2,289 | ₩2,142 | ₩2,209 | +3.12% | 1.1만 |
|---|
| 2026.09.09 | ₩2,222 | ₩2,222 | ₩2,155 | ₩2,195 | -1.20% | 1.2천 |
|---|
| 2026.09.08 | ₩2,195 | ₩2,195 | ₩2,195 | ₩2,195 | 0.00% | 700 |
|---|
| 2026.09.04 | ₩2,262 | ₩2,289 | ₩2,262 | ₩2,289 | +1.18% | 1.5천 |
|---|
| 2026.09.03 | ₩2,289 | ₩2,303 | ₩2,276 | ₩2,303 | +0.58% | 3천 |
|---|
| 2026.09.02 | ₩2,343 | ₩2,343 | ₩2,343 | ₩2,343 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩2,262 | ₩2,396 | ₩2,262 | ₩2,343 | +3.55% | 7.5천 |
|---|
| 2026.08.31 | ₩2,262 | ₩2,329 | ₩2,262 | ₩2,329 | +2.96% | 700 |
|---|
| 2026.08.28 | ₩2,369 | ₩2,369 | ₩2,369 | ₩2,369 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩2,503 | ₩2,503 | ₩2,369 | ₩2,369 | -5.35% | 1.2천 |
|---|
| 2026.08.26 | ₩2,369 | ₩2,369 | ₩2,369 | ₩2,369 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩2,517 | ₩2,517 | ₩2,423 | ₩2,477 | -1.60% | 1.5천 |
|---|
| 2026.08.24 | ₩2,423 | ₩2,450 | ₩2,423 | ₩2,450 | +1.10% | 1.6천 |
|---|
| 2026.08.21 | ₩2,396 | ₩2,490 | ₩2,396 | ₩2,490 | +3.91% | 2.3천 |
|---|
| 2026.08.20 | ₩2,383 | ₩2,436 | ₩2,209 | ₩2,410 | +1.12% | 1.2만 |
|---|
| 2026.08.19 | ₩2,343 | ₩2,343 | ₩2,329 | ₩2,329 | -0.57% | 2.4천 |
|---|
| 2026.08.18 | ₩2,450 | ₩2,557 | ₩2,410 | ₩2,450 | 0.00% | 4.2천 |
|---|
| 2026.08.17 | ₩2,463 | ₩2,490 | ₩2,316 | ₩2,436 | -1.09% | 1.6만 |
|---|
| 2026.08.14 | ₩2,262 | ₩2,436 | ₩2,236 | ₩2,410 | +6.51% | 1.4만 |
|---|
| 2026.08.13 | ₩2,262 | ₩2,316 | ₩2,209 | ₩2,316 | +2.37% | 1.1만 |
|---|
| 2026.08.12 | ₩2,329 | ₩2,410 | ₩2,222 | ₩2,329 | 0.00% | 3.2만 |
|---|
| 2026.08.11 | ₩2,436 | ₩2,450 | ₩2,276 | ₩2,276 | -6.59% | 5.6천 |
|---|
| 2026.08.10 | ₩2,383 | ₩2,490 | ₩2,222 | ₩2,369 | -0.56% | 5.3만 |
|---|
| 2026.08.07 | ₩2,718 | ₩4,029 | ₩2,102 | ₩2,423 | -10.84% | 82.3만 |
|---|
| 2026.08.06 | ₩2,276 | ₩2,798 | ₩2,276 | ₩2,543 | +11.76% | 1.6만 |
|---|
| 2026.08.05 | ₩2,276 | ₩2,276 | ₩2,276 | ₩2,276 | 0.00% | 500 |
|---|
| 2026.08.04 | ₩2,517 | ₩2,517 | ₩2,517 | ₩2,517 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,517 | ₩2,517 | ₩2,517 | ₩2,517 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩2,343 | ₩2,530 | ₩2,343 | ₩2,517 | +7.43% | 1.9천 |
|---|
| 2026.07.30 | ₩2,677 | ₩2,677 | ₩2,343 | ₩2,343 | -12.50% | 2.5천 |
|---|
| 2026.07.29 | ₩2,343 | ₩2,356 | ₩2,343 | ₩2,356 | +0.57% | 4천 |
|---|
| 2026.07.28 | ₩2,570 | ₩2,570 | ₩2,369 | ₩2,369 | -7.81% | 1.4천 |
|---|
| 2026.07.27 | ₩2,396 | ₩2,450 | ₩2,343 | ₩2,343 | -2.23% | 1.3천 |
|---|
| 2026.07.24 | ₩2,450 | ₩2,450 | ₩2,450 | ₩2,450 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩2,798 | ₩2,798 | ₩2,450 | ₩2,450 | -12.44% | 1.1천 |
|---|
| 2026.07.22 | ₩2,624 | ₩2,624 | ₩2,624 | ₩2,624 | 0.00% | 800 |
|---|
| 2026.07.21 | ₩2,543 | ₩2,543 | ₩2,316 | ₩2,316 | -8.95% | 2.4천 |
|---|
| 2026.07.20 | ₩2,303 | ₩2,477 | ₩2,303 | ₩2,383 | +3.49% | 4천 |
|---|
| 2026.07.17 | ₩2,329 | ₩2,329 | ₩2,115 | ₩2,195 | -5.75% | 6.6천 |
|---|
| 2026.07.16 | ₩2,423 | ₩2,423 | ₩2,423 | ₩2,423 | 0.00% | 900 |
|---|
| 2026.07.15 | ₩2,356 | ₩2,356 | ₩2,343 | ₩2,343 | -0.57% | 1.9천 |
|---|
| 2026.07.14 | ₩2,369 | ₩2,517 | ₩2,343 | ₩2,343 | -1.13% | 2.3천 |
|---|
| 2026.07.13 | ₩2,677 | ₩2,677 | ₩2,343 | ₩2,343 | -12.50% | 2.3천 |
|---|
| 2026.07.10 | ₩2,530 | ₩2,530 | ₩2,316 | ₩2,356 | -6.88% | 3.7천 |
|---|
| 2026.07.09 | ₩2,436 | ₩2,436 | ₩2,436 | ₩2,436 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩2,410 | ₩2,610 | ₩2,410 | ₩2,436 | +1.11% | 1.8천 |
|---|
| 2026.07.07 | ₩2,543 | ₩2,543 | ₩2,463 | ₩2,543 | 0.00% | 1.8천 |
|---|
| 2026.07.06 | ₩2,410 | ₩2,477 | ₩2,410 | ₩2,477 | +2.78% | 4.7천 |
|---|
| 2026.07.02 | ₩2,503 | ₩2,543 | ₩2,450 | ₩2,503 | 0.00% | 6.5천 |
|---|
| 2026.07.01 | ₩2,436 | ₩2,477 | ₩2,436 | ₩2,477 | +1.65% | 1.4천 |
|---|
| 2026.06.30 | ₩2,463 | ₩2,463 | ₩2,450 | ₩2,450 | -0.54% | 1.4천 |
|---|
| 2026.06.29 | ₩2,597 | ₩2,597 | ₩2,450 | ₩2,450 | -5.67% | 1.2만 |
|---|
| 2026.06.26 | ₩2,463 | ₩2,543 | ₩2,450 | ₩2,450 | -0.54% | 3.8천 |
|---|
| 2026.06.25 | ₩2,463 | ₩2,637 | ₩2,463 | ₩2,637 | +7.07% | 900 |
|---|
| 2026.06.24 | ₩2,543 | ₩2,677 | ₩2,410 | ₩2,584 | +1.58% | 1.2만 |
|---|
| 2026.06.23 | ₩2,637 | ₩2,677 | ₩2,517 | ₩2,677 | +1.52% | 6.3천 |
|---|
| 2026.06.22 | ₩2,651 | ₩2,731 | ₩2,651 | ₩2,651 | 0.00% | 1만 |
|---|
| 2026.06.18 | ₩2,637 | ₩2,704 | ₩2,570 | ₩2,570 | -2.54% | 8.8천 |
|---|
| 2026.06.17 | ₩2,691 | ₩2,811 | ₩2,624 | ₩2,718 | +1.00% | 1.2만 |
|---|
| 2026.06.16 | ₩2,704 | ₩2,878 | ₩2,610 | ₩2,677 | -0.99% | 2.5만 |
|---|
| 2026.06.15 | ₩2,999 | ₩3,253 | ₩2,477 | ₩2,798 | -6.70% | 25.2만 |
|---|
| 2026.06.12 | ₩3,092 | ₩3,092 | ₩3,092 | ₩3,092 | 0.00% | 900 |
|---|
| 2026.06.11 | ₩3,079 | ₩3,333 | ₩2,945 | ₩3,119 | +1.30% | 9.3천 |
|---|
| 2026.06.10 | ₩3,213 | ₩3,855 | ₩3,213 | ₩3,347 | +4.17% | 7.1만 |
|---|
| 2026.06.09 | ₩2,945 | ₩3,039 | ₩2,918 | ₩2,918 | -0.91% | 5천 |
|---|
| 2026.06.08 | ₩3,066 | ₩3,133 | ₩3,066 | ₩3,133 | +2.18% | 1천 |
|---|
| 2026.06.05 | ₩3,039 | ₩3,039 | ₩3,039 | ₩3,039 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩3,213 | ₩3,213 | ₩3,039 | ₩3,039 | -5.42% | 2.3천 |
|---|
| 2026.06.03 | ₩2,945 | ₩3,079 | ₩2,945 | ₩3,066 | +4.09% | 3.1천 |
|---|
| 2026.06.02 | ₩3,079 | ₩3,079 | ₩3,066 | ₩3,079 | 0.00% | 2.2천 |
|---|
| 2026.06.01 | ₩3,186 | ₩3,213 | ₩3,186 | ₩3,199 | +0.42% | 1.6천 |
|---|
| 2026.05.29 | ₩2,945 | ₩3,199 | ₩2,945 | ₩3,199 | +8.64% | 1.1천 |
|---|
| 2026.05.28 | ₩3,133 | ₩3,133 | ₩3,133 | ₩3,133 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩3,119 | ₩3,119 | ₩3,119 | ₩3,119 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩3,159 | ₩3,159 | ₩3,119 | ₩3,119 | -1.27% | 1.6천 |
|---|
| 2026.05.22 | ₩3,199 | ₩3,213 | ₩3,186 | ₩3,186 | -0.42% | 2.6천 |
|---|
| 2026.05.21 | ₩3,186 | ₩3,320 | ₩3,186 | ₩3,320 | +4.20% | 1.9천 |
|---|
| 2026.05.20 | ₩3,133 | ₩3,133 | ₩3,133 | ₩3,133 | 0.00% | 1.4천 |
|---|
| 2026.05.19 | ₩3,266 | ₩3,266 | ₩3,266 | ₩3,266 | 0.00% | 900 |
|---|
| 2026.05.18 | ₩3,307 | ₩3,414 | ₩3,307 | ₩3,414 | +3.24% | 1.9천 |
|---|
| 2026.05.15 | ₩3,387 | ₩3,548 | ₩3,266 | ₩3,293 | -2.77% | 3.4천 |
|---|
| 2026.05.14 | ₩3,735 | ₩4,244 | ₩3,266 | ₩3,266 | -12.54% | 3.1만 |
|---|
| 2026.05.13 | ₩3,106 | ₩4,070 | ₩3,106 | ₩3,347 | +7.76% | 2.1만 |
|---|
| 2026.05.12 | ₩3,213 | ₩3,213 | ₩3,213 | ₩3,213 | 0.00% | 500 |
|---|
| 2026.05.11 | ₩3,347 | ₩3,347 | ₩3,347 | ₩3,347 | 0.00% | 500 |
|---|
| 2026.05.08 | ₩3,052 | ₩3,548 | ₩3,052 | ₩3,347 | +9.65% | 4.8천 |
|---|
| 2026.05.07 | ₩2,932 | ₩3,628 | ₩2,932 | ₩3,614 | +23.29% | 1.4만 |
|---|
| 2026.05.06 | ₩3,213 | ₩3,213 | ₩3,213 | ₩3,213 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩3,079 | ₩3,360 | ₩3,079 | ₩3,213 | +4.35% | 5.1천 |
|---|
| 2026.05.04 | ₩3,079 | ₩3,481 | ₩3,012 | ₩3,481 | +13.04% | 7.5천 |
|---|
| 2026.05.01 | ₩3,173 | ₩3,320 | ₩2,811 | ₩3,079 | -2.95% | 3.4만 |
|---|
| 2026.04.30 | ₩3,253 | ₩3,253 | ₩3,146 | ₩3,146 | -3.29% | 1.1천 |
|---|
| 2026.04.29 | ₩4,578 | ₩4,578 | ₩3,199 | ₩3,240 | -29.24% | 2.3천 |
|---|
| 2026.04.28 | ₩3,373 | ₩3,373 | ₩3,373 | ₩3,373 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,159 | ₩3,373 | ₩3,146 | ₩3,373 | +6.78% | 2.5천 |
|---|
| 2026.04.24 | ₩3,481 | ₩3,735 | ₩3,347 | ₩3,614 | +3.85% | 1.1만 |
|---|
| 2026.04.23 | ₩3,347 | ₩3,347 | ₩3,347 | ₩3,347 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩3,588 | ₩3,588 | ₩3,561 | ₩3,561 | -0.75% | 400 |
|---|
| 2026.04.21 | ₩3,534 | ₩3,534 | ₩3,534 | ₩3,534 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩3,735 | ₩3,735 | ₩3,534 | ₩3,534 | -5.38% | 2.8천 |
|---|
| 2026.04.17 | ₩3,414 | ₩3,534 | ₩3,414 | ₩3,534 | +3.53% | 1천 |
|---|
| 2026.04.16 | ₩3,226 | ₩3,481 | ₩3,226 | ₩3,427 | +6.22% | 1.3천 |
|---|
| 2026.04.15 | ₩3,347 | ₩3,896 | ₩3,186 | ₩3,735 | +11.60% | 1.8만 |
|---|
| 2026.04.14 | ₩3,628 | ₩4,418 | ₩3,574 | ₩3,695 | +1.85% | 1.5만 |
|---|
| 2026.04.13 | ₩3,481 | ₩3,668 | ₩3,481 | ₩3,534 | +1.54% | 2.3천 |
|---|
| 2026.04.10 | ₩3,614 | ₩4,244 | ₩3,614 | ₩3,762 | +4.07% | 1.1만 |
|---|
| 2026.04.09 | ₩3,708 | ₩3,882 | ₩3,681 | ₩3,735 | +0.72% | 7.3천 |
|---|
| 2026.04.08 | ₩3,855 | ₩3,855 | ₩3,588 | ₩3,695 | -4.17% | 2.3천 |
|---|
| 2026.04.07 | ₩3,574 | ₩3,882 | ₩3,467 | ₩3,882 | +8.61% | 1.3천 |
|---|
| 2026.04.06 | ₩3,722 | ₩3,842 | ₩3,601 | ₩3,842 | +3.24% | 2.9천 |
|---|
| 2026.04.02 | ₩3,722 | ₩3,869 | ₩3,722 | ₩3,869 | +3.96% | 800 |
|---|
| 2026.04.01 | ₩3,427 | ₩3,748 | ₩3,307 | ₩3,400 | -0.78% | 1.6만 |
|---|
| 2026.03.31 | ₩3,748 | ₩4,096 | ₩3,213 | ₩3,253 | -13.21% | 1.7만 |
|---|
| 2026.03.30 | ₩4,552 | ₩4,552 | ₩4,137 | ₩4,190 | -7.94% | 1.2만 |
|---|
| 2026.03.27 | ₩4,083 | ₩5,609 | ₩3,882 | ₩4,511 | +10.49% | 14.7만 |
|---|
| 2026.03.26 | ₩3,333 | ₩4,003 | ₩2,972 | ₩3,548 | +6.43% | 2만 |
|---|
| 2026.03.25 | ₩3,266 | ₩3,748 | ₩2,958 | ₩3,347 | +2.46% | 1.1만 |
|---|
| 2026.03.24 | ₩3,146 | ₩3,641 | ₩2,945 | ₩3,347 | +6.38% | 1.5만 |
|---|
| 2026.03.23 | ₩3,467 | ₩3,481 | ₩3,199 | ₩3,199 | -7.72% | 1.6천 |
|---|
| 2026.03.20 | ₩3,347 | ₩3,494 | ₩2,892 | ₩3,079 | -8.00% | 1.6만 |
|---|
| 2026.03.19 | ₩3,882 | ₩4,070 | ₩3,347 | ₩3,548 | -8.62% | 1.6천 |
|---|
| 2026.03.18 | ₩3,882 | ₩3,882 | ₩3,722 | ₩3,722 | -4.14% | 800 |
|---|
| 2026.03.17 | ₩4,056 | ₩4,056 | ₩4,056 | ₩4,056 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩4,056 | ₩4,056 | ₩3,829 | ₩3,842 | -5.28% | 1.6천 |
|---|
| 2026.03.13 | ₩4,110 | ₩4,110 | ₩3,748 | ₩3,748 | -8.79% | 900 |
|---|
| 2026.03.12 | ₩3,922 | ₩4,203 | ₩3,922 | ₩4,016 | +2.39% | 1.5천 |
|---|
| 2026.03.11 | ₩4,029 | ₩4,284 | ₩4,029 | ₩4,056 | +0.66% | 2.9천 |
|---|
| 2026.03.10 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩3,815 | ₩3,815 | ₩3,815 | ₩3,815 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩3,815 | ₩3,815 | ₩3,815 | ₩3,815 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩3,869 | ₩3,869 | ₩3,869 | ₩3,869 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩3,748 | ₩3,869 | ₩3,748 | ₩3,869 | +3.21% | 400 |
|---|
| 2026.03.03 | ₩4,177 | ₩4,177 | ₩3,949 | ₩3,949 | -5.45% | 2.4천 |
|---|
| 2026.03.02 | ₩3,896 | ₩3,909 | ₩3,869 | ₩3,869 | -0.69% | 4.4천 |
|---|
| 2026.02.27 | ₩4,230 | ₩4,230 | ₩3,909 | ₩3,909 | -7.59% | 6.2천 |
|---|
| 2026.02.26 | ₩4,418 | ₩4,538 | ₩4,230 | ₩4,230 | -4.24% | 4.2천 |
|---|
| 2026.02.25 | ₩3,909 | ₩3,909 | ₩3,909 | ₩3,909 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩3,922 | ₩3,922 | ₩3,909 | ₩3,909 | -0.34% | 1.5천 |
|---|
| 2026.02.23 | ₩3,909 | ₩3,909 | ₩3,909 | ₩3,909 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩3,909 | ₩4,083 | ₩3,909 | ₩3,909 | 0.00% | 1.4천 |
|---|
| 2026.02.19 | ₩4,016 | ₩4,043 | ₩3,909 | ₩3,909 | -2.67% | 500 |
|---|
| 2026.02.18 | ₩4,029 | ₩4,029 | ₩4,029 | ₩4,029 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩4,029 | ₩4,029 | ₩4,029 | ₩4,029 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩4,016 | ₩4,029 | ₩4,016 | ₩4,029 | +0.33% | 1.6천 |
|---|
| 2026.02.12 | ₩4,418 | ₩4,418 | ₩4,418 | ₩4,418 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩4,391 | ₩4,391 | ₩4,391 | ₩4,391 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩4,391 | ₩4,391 | ₩4,391 | ₩4,391 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩4,284 | ₩4,284 | ₩4,284 | ₩4,284 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩4,284 | ₩4,284 | ₩4,284 | ₩4,284 | 0.00% | 400 |
|---|
| 2026.02.05 | ₩4,029 | ₩4,029 | ₩4,029 | ₩4,029 | 0.00% | 400 |
|---|
| 2026.02.04 | ₩4,029 | ₩4,029 | ₩4,029 | ₩4,029 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩4,003 | ₩4,177 | ₩4,003 | ₩4,177 | +4.35% | 700 |
|---|
| 2026.02.02 | ₩4,016 | ₩4,016 | ₩4,016 | ₩4,016 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩4,016 | ₩4,337 | ₩4,016 | ₩4,070 | +1.33% | 1.8천 |
|---|
| 2026.01.29 | ₩4,217 | ₩4,284 | ₩4,029 | ₩4,029 | -4.44% | 3.7천 |
|---|
| 2026.01.28 | ₩4,324 | ₩4,324 | ₩4,257 | ₩4,257 | -1.55% | 1.5천 |
|---|
| 2026.01.27 | ₩4,337 | ₩4,337 | ₩4,337 | ₩4,337 | 0.00% | 800 |
|---|
| 2026.01.26 | ₩4,605 | ₩4,605 | ₩4,351 | ₩4,351 | -5.52% | 900 |
|---|
| 2026.01.23 | ₩4,337 | ₩4,337 | ₩4,337 | ₩4,337 | 0.00% | 4.1천 |
|---|
| 2026.01.22 | ₩4,699 | ₩4,699 | ₩4,337 | ₩4,351 | -7.41% | 2.3천 |
|---|
| 2026.01.21 | ₩5,114 | ₩5,114 | ₩4,726 | ₩4,726 | -7.59% | 1.4천 |
|---|
| 2026.01.20 | ₩4,605 | ₩4,886 | ₩4,230 | ₩4,886 | +6.10% | 5.2천 |
|---|
| 2026.01.16 | ₩4,364 | ₩4,364 | ₩4,217 | ₩4,217 | -3.37% | 300 |
|---|
| 2026.01.15 | ₩4,659 | ₩4,792 | ₩4,351 | ₩4,418 | -5.17% | 6.1천 |
|---|
| 2026.01.14 | ₩4,418 | ₩4,712 | ₩4,311 | ₩4,485 | +1.52% | 6.1천 |
|---|
| 2026.01.13 | ₩4,471 | ₩4,726 | ₩4,418 | ₩4,552 | +1.80% | 2천 |
|---|
| 2026.01.12 | ₩4,900 | ₩4,900 | ₩4,712 | ₩4,712 | -3.83% | 800 |
|---|
| 2026.01.09 | ₩4,659 | ₩4,659 | ₩4,659 | ₩4,659 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩4,659 | ₩4,659 | ₩4,659 | ₩4,659 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩4,431 | ₩4,511 | ₩4,418 | ₩4,511 | +1.81% | 1.8천 |
|---|
| 2026.01.06 | ₩4,578 | ₩4,672 | ₩4,578 | ₩4,672 | +2.05% | 500 |
|---|
| 2026.01.05 | ₩4,672 | ₩4,685 | ₩4,672 | ₩4,685 | +0.29% | 1.5천 |
|---|
| 2026.01.02 | ₩4,726 | ₩4,726 | ₩4,726 | ₩4,726 | 0.00% | 400 |
|---|
| 2025.12.31 | ₩4,792 | ₩4,792 | ₩4,752 | ₩4,752 | -0.84% | 4.2천 |
|---|
| 2025.12.30 | ₩4,779 | ₩5,221 | ₩4,498 | ₩5,154 | +7.84% | 1.2만 |
|---|
| 2025.12.29 | ₩4,056 | ₩5,221 | ₩3,882 | ₩4,618 | +13.86% | 2.9만 |
|---|
| 2025.12.26 | ₩4,552 | ₩4,552 | ₩3,882 | ₩3,936 | -13.53% | 8.1천 |
|---|
| 2025.12.24 | ₩4,685 | ₩4,792 | ₩3,855 | ₩3,855 | -17.71% | 6.2천 |
|---|
| 2025.12.23 | ₩4,016 | ₩4,016 | ₩3,949 | ₩3,949 | -1.67% | 2.1천 |
|---|
| 2025.12.22 | ₩4,203 | ₩4,311 | ₩4,163 | ₩4,230 | +0.64% | 3.6천 |
|---|
| 2025.12.19 | ₩4,016 | ₩4,029 | ₩4,016 | ₩4,029 | +0.33% | 7.9천 |
|---|
| 2025.12.18 | ₩4,016 | ₩4,016 | ₩4,016 | ₩4,016 | 0.00% | 7.8천 |
|---|
| 2025.12.17 | ₩4,123 | ₩4,123 | ₩4,123 | ₩4,123 | 0.00% | 600 |
|---|
| 2025.12.16 | ₩4,618 | ₩4,618 | ₩3,922 | ₩4,003 | -13.33% | 2.2만 |
|---|
| 2025.12.15 | ₩4,659 | ₩4,659 | ₩4,645 | ₩4,645 | -0.29% | 700 |
|---|
| 2025.12.12 | ₩4,511 | ₩4,712 | ₩4,511 | ₩4,592 | +1.78% | 3.4천 |
|---|
| 2025.12.11 | ₩4,685 | ₩4,819 | ₩4,685 | ₩4,819 | +2.86% | 5.1천 |
|---|
| 2025.12.10 | ₩4,833 | ₩4,833 | ₩4,833 | ₩4,833 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩4,672 | ₩4,672 | ₩4,672 | ₩4,672 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩4,498 | ₩4,592 | ₩4,498 | ₩4,592 | +2.08% | 7천 |
|---|
| 2025.12.05 | ₩4,511 | ₩4,511 | ₩4,498 | ₩4,498 | -0.30% | 1.5천 |
|---|
| 2025.12.04 | ₩4,739 | ₩4,739 | ₩4,659 | ₩4,659 | -1.69% | 3.4천 |
|---|
| 2025.12.03 | ₩4,552 | ₩4,752 | ₩4,552 | ₩4,752 | +4.41% | 400 |
|---|
| 2025.12.02 | ₩4,685 | ₩4,779 | ₩4,685 | ₩4,752 | +1.43% | 2.6천 |
|---|
| 2025.12.01 | ₩4,685 | ₩4,685 | ₩4,685 | ₩4,685 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩4,685 | ₩4,685 | ₩4,685 | ₩4,685 | 0.00% | 1.1천 |
|---|
| 2025.11.26 | ₩4,645 | ₩4,685 | ₩4,391 | ₩4,391 | -5.48% | 6천 |
|---|
| 2025.11.25 | ₩4,766 | ₩4,766 | ₩4,645 | ₩4,645 | -2.53% | 900 |
|---|
| 2025.11.24 | ₩4,766 | ₩4,779 | ₩4,699 | ₩4,766 | 0.00% | 5.9천 |
|---|
| 2025.11.21 | ₩5,114 | ₩5,114 | ₩5,114 | ₩5,114 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩5,114 | ₩5,114 | ₩5,114 | ₩5,114 | 0.00% | 800 |
|---|
| 2025.11.19 | ₩4,940 | ₩4,940 | ₩4,940 | ₩4,940 | 0.00% | 600 |
|---|
| 2025.11.18 | ₩5,100 | ₩5,234 | ₩5,100 | ₩5,234 | +2.62% | 1.1천 |
|---|
| 2025.11.17 | ₩4,913 | ₩5,288 | ₩4,913 | ₩5,100 | +3.81% | 3.9천 |
|---|
| 2025.11.14 | ₩4,953 | ₩4,953 | ₩4,940 | ₩4,940 | -0.27% | 700 |
|---|
| 2025.11.13 | ₩5,435 | ₩5,435 | ₩5,060 | ₩5,207 | -4.19% | 1.2천 |
|---|
| 2025.11.12 | ₩5,408 | ₩5,408 | ₩4,993 | ₩4,993 | -7.67% | 900 |
|---|
| 2025.11.11 | ₩5,435 | ₩5,435 | ₩5,435 | ₩5,435 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩4,953 | ₩5,515 | ₩4,940 | ₩5,301 | +7.03% | 5.6천 |
|---|
| 2025.11.07 | ₩5,141 | ₩5,355 | ₩4,940 | ₩4,940 | -3.91% | 3.9천 |
|---|
| 2025.11.06 | ₩5,448 | ₩5,448 | ₩5,448 | ₩5,448 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩5,448 | ₩5,448 | ₩5,448 | ₩5,448 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩5,381 | ₩5,381 | ₩5,060 | ₩5,060 | -5.97% | 1.5천 |
|---|
| 2025.11.03 | ₩4,953 | ₩5,341 | ₩4,953 | ₩5,341 | +7.84% | 2.9천 |
|---|
| 2025.10.31 | ₩5,502 | ₩5,502 | ₩5,020 | ₩5,020 | -8.76% | 600 |
|---|
| 2025.10.30 | ₩5,207 | ₩6,171 | ₩4,779 | ₩5,368 | +3.08% | 1.5만 |
|---|
| 2025.10.29 | ₩5,622 | ₩5,622 | ₩5,622 | ₩5,622 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩5,676 | ₩5,676 | ₩5,676 | ₩5,676 | 0.00% | 900 |
|---|
| 2025.10.27 | ₩5,408 | ₩5,837 | ₩5,194 | ₩5,837 | +7.92% | 7천 |
|---|
| 2025.10.24 | ₩5,971 | ₩5,971 | ₩5,556 | ₩5,556 | -6.95% | 3천 |
|---|
| 2025.10.23 | ₩5,770 | ₩5,770 | ₩5,770 | ₩5,770 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩6,011 | ₩6,278 | ₩5,770 | ₩5,770 | -4.01% | 3.2만 |
|---|
| 2025.10.21 | ₩5,823 | ₩6,024 | ₩5,823 | ₩6,024 | +3.45% | 6.8천 |
|---|
| 2025.10.20 | ₩5,756 | ₩5,930 | ₩5,756 | ₩5,930 | +3.02% | 1.1천 |
|---|
| 2025.10.17 | ₩6,024 | ₩6,024 | ₩6,024 | ₩6,024 | 0.00% | 800 |
|---|
| 2025.10.16 | ₩5,756 | ₩6,024 | ₩5,756 | ₩5,783 | +0.47% | 3.5만 |
|---|
| 2025.10.15 | ₩5,355 | ₩5,984 | ₩5,355 | ₩5,850 | +9.25% | 3.4천 |
|---|
| 2025.10.14 | ₩5,355 | ₩5,783 | ₩5,355 | ₩5,381 | +0.50% | 4.1천 |
|---|
| 2025.10.13 | ₩5,636 | ₩5,636 | ₩5,355 | ₩5,368 | -4.75% | 6.4천 |
|---|
| 2025.10.10 | ₩6,024 | ₩6,024 | ₩5,770 | ₩5,823 | -3.33% | 1.5만 |
|---|
