시장 데이터를 불러오는 중
전체 종목
스텔로직 과거 주가
Satellogic Inc. - Class A Common Stock · SATL · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Satellogic Inc. - Class A Common Stock · SATL · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,924 | ₩6,924 | ₩6,443 | ₩6,884 | -0.58% | 364.7만 |
| 2026.10.08 | ₩6,864 | ₩6,917 | ₩6,550 | ₩6,790 | -1.07% | 367.8만 |
| 2026.10.07 | ₩7,111 | ₩7,165 | ₩6,784 | ₩6,924 | -2.63% | 348.3만 |
| 2026.10.06 | ₩7,298 | ₩7,673 | ₩7,165 | ₩7,365 | +0.92% | 469.3만 |
| 2026.10.05 | ₩7,539 | ₩7,579 | ₩6,951 | ₩7,111 | -5.67% | 778.1만 |
| 2026.10.02 | ₩7,378 | ₩8,074 | ₩7,231 | ₩7,659 | +3.80% | 630.8만 |
| 2026.10.01 | ₩7,419 | ₩7,632 | ₩7,084 | ₩7,245 | -2.34% | 469.4만 |
| 2026.09.30 | ₩7,686 | ₩8,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,378 |
| ₩7,392 |
| -3.83% |
| 576.3만 |
| 2026.09.29 | ₩8,247 | ₩8,341 | ₩7,445 | ₩7,485 | -9.24% | 616.6만 |
|---|
| 2026.09.28 | ₩8,247 | ₩8,487 | ₩8,020 | ₩8,087 | -1.94% | 612.7만 |
|---|
| 2026.09.25 | ₩8,020 | ₩8,622 | ₩8,020 | ₩8,247 | +2.83% | 751.4만 |
|---|
| 2026.09.24 | ₩7,258 | ₩8,201 | ₩7,218 | ₩7,940 | +9.39% | 625.5만 |
|---|
| 2026.09.23 | ₩7,673 | ₩7,673 | ₩7,298 | ₩7,365 | -4.01% | 366.5만 |
|---|
| 2026.09.22 | ₩7,445 | ₩7,719 | ₩7,205 | ₩7,673 | +3.05% | 489.9만 |
|---|
| 2026.09.21 | ₩6,924 | ₩7,526 | ₩6,924 | ₩7,459 | +7.72% | 586.6만 |
|---|
| 2026.09.18 | ₩7,332 | ₩7,378 | ₩6,677 | ₩6,830 | -6.84% | 1398.8만 |
|---|
| 2026.09.17 | ₩6,817 | ₩7,606 | ₩6,810 | ₩7,365 | +8.04% | 634만 |
|---|
| 2026.09.16 | ₩6,790 | ₩6,830 | ₩6,429 | ₩6,617 | -2.56% | 438.6만 |
|---|
| 2026.09.15 | ₩6,456 | ₩6,951 | ₩6,376 | ₩6,777 | +4.97% | 471.2만 |
|---|
| 2026.09.14 | ₩6,389 | ₩6,703 | ₩6,336 | ₩6,483 | +1.46% | 425.5만 |
|---|
| 2026.09.11 | ₩6,496 | ₩6,630 | ₩6,256 | ₩6,403 | -1.44% | 265.9만 |
|---|
| 2026.09.10 | ₩6,550 | ₩6,964 | ₩6,256 | ₩6,282 | -4.08% | 417.9만 |
|---|
| 2026.09.09 | ₩7,044 | ₩7,084 | ₩6,610 | ₩6,670 | -5.31% | 494.6만 |
|---|
| 2026.09.08 | ₩6,523 | ₩7,191 | ₩6,510 | ₩7,151 | +9.63% | 619만 |
|---|
| 2026.09.04 | ₩6,256 | ₩6,424 | ₩6,122 | ₩6,202 | -0.85% | 286.5만 |
|---|
| 2026.09.03 | ₩6,470 | ₩6,650 | ₩6,015 | ₩6,189 | -4.34% | 379.6만 |
|---|
| 2026.09.02 | ₩6,109 | ₩6,429 | ₩6,109 | ₩6,322 | +3.50% | 326.7만 |
|---|
| 2026.09.01 | ₩6,322 | ₩6,429 | ₩6,122 | ₩6,149 | -2.75% | 301.5만 |
|---|
| 2026.08.31 | ₩6,429 | ₩6,550 | ₩6,376 | ₩6,510 | +1.25% | 298.6만 |
|---|
| 2026.08.28 | ₩6,991 | ₩7,020 | ₩6,449 | ₩6,483 | -7.27% | 420.1만 |
|---|
| 2026.08.27 | ₩6,924 | ₩7,258 | ₩6,911 | ₩7,098 | +2.51% | 265.2만 |
|---|
| 2026.08.26 | ₩7,178 | ₩7,445 | ₩6,820 | ₩6,857 | -4.47% | 476.1만 |
|---|
| 2026.08.25 | ₩7,125 | ₩7,332 | ₩6,964 | ₩7,158 | +0.47% | 442.4만 |
|---|
| 2026.08.24 | ₩7,445 | ₩7,445 | ₩7,031 | ₩7,058 | -5.21% | 378.5만 |
|---|
| 2026.08.21 | ₩7,285 | ₩7,726 | ₩7,274 | ₩7,646 | +4.95% | 479.1만 |
|---|
| 2026.08.20 | ₩7,258 | ₩7,258 | ₩6,904 | ₩7,084 | -2.39% | 426.7만 |
|---|
| 2026.08.19 | ₩7,779 | ₩7,793 | ₩7,165 | ₩7,392 | -4.98% | 426.3만 |
|---|
| 2026.08.18 | ₩7,352 | ₩7,953 | ₩7,258 | ₩7,673 | +4.36% | 538.2만 |
|---|
| 2026.08.17 | ₩7,766 | ₩8,067 | ₩7,659 | ₩7,766 | 0.00% | 347.4만 |
|---|
| 2026.08.14 | ₩7,993 | ₩8,301 | ₩7,492 | ₩7,753 | -3.01% | 638.4만 |
|---|
| 2026.08.13 | ₩7,860 | ₩8,053 | ₩7,659 | ₩7,873 | +0.17% | 465만 |
|---|
| 2026.08.12 | ₩7,686 | ₩7,993 | ₩7,592 | ₩7,993 | +4.00% | 665.8만 |
|---|
| 2026.08.11 | ₩7,018 | ₩7,753 | ₩6,884 | ₩7,686 | +9.52% | 681.6만 |
|---|
| 2026.08.10 | ₩7,512 | ₩7,947 | ₩7,058 | ₩7,125 | -5.16% | 912만 |
|---|
| 2026.08.07 | ₩7,165 | ₩7,459 | ₩6,877 | ₩7,378 | +2.99% | 740.6만 |
|---|
| 2026.08.06 | ₩6,456 | ₩7,127 | ₩6,202 | ₩6,737 | +4.35% | 1205.4만 |
|---|
| 2026.08.05 | ₩5,895 | ₩6,456 | ₩5,681 | ₩6,443 | +9.30% | 1299.1만 |
|---|
| 2026.08.04 | ₩5,668 | ₩6,095 | ₩5,573 | ₩6,002 | +5.90% | 677.4만 |
|---|
| 2026.08.03 | ₩4,732 | ₩5,320 | ₩4,638 | ₩5,287 | +11.72% | 522.2만 |
|---|
| 2026.07.31 | ₩4,919 | ₩4,972 | ₩4,652 | ₩4,785 | -2.72% | 359만 |
|---|
| 2026.07.30 | ₩4,625 | ₩4,772 | ₩4,558 | ₩4,665 | +0.87% | 371.8만 |
|---|
| 2026.07.29 | ₩4,678 | ₩4,732 | ₩4,384 | ₩4,424 | -5.43% | 404.3만 |
|---|
| 2026.07.28 | ₩4,571 | ₩4,765 | ₩4,404 | ₩4,718 | +3.22% | 481.2만 |
|---|
| 2026.07.27 | ₩4,879 | ₩5,013 | ₩4,558 | ₩4,732 | -3.01% | 435.8만 |
|---|
| 2026.07.24 | ₩5,079 | ₩5,079 | ₩4,732 | ₩4,799 | -5.53% | 318.4만 |
|---|
| 2026.07.23 | ₩4,999 | ₩5,186 | ₩4,919 | ₩5,093 | +1.87% | 273.8만 |
|---|
| 2026.07.22 | ₩5,119 | ₩5,293 | ₩4,972 | ₩5,019 | -1.96% | 431.5만 |
|---|
| 2026.07.21 | ₩4,812 | ₩5,267 | ₩4,785 | ₩5,213 | +8.33% | 512.8만 |
|---|
| 2026.07.20 | ₩5,186 | ₩5,267 | ₩4,732 | ₩4,772 | -7.99% | 651.4만 |
|---|
| 2026.07.17 | ₩4,665 | ₩5,333 | ₩4,632 | ₩5,106 | +9.46% | 654.6만 |
|---|
| 2026.07.16 | ₩5,213 | ₩5,233 | ₩4,739 | ₩4,772 | -8.46% | 635.7만 |
|---|
| 2026.07.15 | ₩5,708 | ₩5,948 | ₩5,240 | ₩5,293 | -7.26% | 441.1만 |
|---|
| 2026.07.14 | ₩6,042 | ₩6,216 | ₩5,721 | ₩5,761 | -4.65% | 326.8만 |
|---|
| 2026.07.13 | ₩6,109 | ₩6,109 | ₩5,741 | ₩5,788 | -5.25% | 320.1만 |
|---|
| 2026.07.10 | ₩6,162 | ₩6,189 | ₩5,721 | ₩6,069 | -1.52% | 472.3만 |
|---|
| 2026.07.09 | ₩6,322 | ₩6,376 | ₩6,055 | ₩6,162 | -2.54% | 475.1만 |
|---|
| 2026.07.08 | ₩6,383 | ₩6,830 | ₩6,242 | ₩6,322 | -0.94% | 523.6만 |
|---|
| 2026.07.07 | ₩6,924 | ₩6,964 | ₩6,416 | ₩6,443 | -6.95% | 527.1만 |
|---|
| 2026.07.06 | ₩7,352 | ₩7,452 | ₩6,884 | ₩6,924 | -5.82% | 438.8만 |
|---|
| 2026.07.02 | ₩7,459 | ₩8,100 | ₩7,145 | ₩7,258 | -2.69% | 578.7만 |
|---|
| 2026.07.01 | ₩7,673 | ₩8,140 | ₩7,405 | ₩7,405 | -3.48% | 567.7만 |
|---|
| 2026.06.30 | ₩7,526 | ₩8,194 | ₩7,505 | ₩7,646 | +1.60% | 971.9만 |
|---|
| 2026.06.29 | ₩6,764 | ₩7,666 | ₩6,583 | ₩7,539 | +11.46% | 1417.7만 |
|---|
| 2026.06.26 | ₩5,948 | ₩6,363 | ₩5,881 | ₩6,175 | +3.82% | 995.4만 |
|---|
| 2026.06.25 | ₩6,777 | ₩6,830 | ₩6,069 | ₩6,122 | -9.66% | 841.7만 |
|---|
| 2026.06.24 | ₩7,305 | ₩7,352 | ₩6,650 | ₩6,737 | -7.78% | 750.6만 |
|---|
| 2026.06.23 | ₩7,459 | ₩8,013 | ₩7,365 | ₩7,432 | -0.36% | 643.6만 |
|---|
| 2026.06.22 | ₩8,020 | ₩8,020 | ₩7,205 | ₩7,586 | -5.42% | 796.2만 |
|---|
| 2026.06.18 | ₩8,261 | ₩8,287 | ₩7,419 | ₩8,060 | -2.43% | 2164.8만 |
|---|
| 2026.06.17 | ₩8,207 | ₩8,515 | ₩8,100 | ₩8,247 | +0.49% | 618.3만 |
|---|
| 2026.06.16 | ₩8,835 | ₩9,049 | ₩8,187 | ₩8,207 | -7.11% | 951.8만 |
|---|
| 2026.06.15 | ₩9,410 | ₩9,490 | ₩8,782 | ₩8,942 | -4.97% | 770.4만 |
|---|
| 2026.06.12 | ₩10,132 | ₩10,493 | ₩8,461 | ₩8,902 | -12.14% | 1172.1만 |
|---|
| 2026.06.11 | ₩8,628 | ₩10,226 | ₩8,555 | ₩10,052 | +16.50% | 1199.6만 |
|---|
| 2026.06.10 | ₩8,675 | ₩8,889 | ₩8,274 | ₩8,394 | -3.24% | 797.3만 |
|---|
| 2026.06.09 | ₩9,210 | ₩9,417 | ₩8,060 | ₩8,581 | -6.82% | 1235.9만 |
|---|
| 2026.06.08 | ₩9,958 | ₩9,998 | ₩9,089 | ₩9,343 | -6.17% | 599.6만 |
|---|
| 2026.06.05 | ₩10,720 | ₩10,827 | ₩9,130 | ₩9,517 | -11.22% | 852.5만 |
|---|
| 2026.06.04 | ₩10,172 | ₩11,362 | ₩10,172 | ₩10,881 | +6.96% | 789.5만 |
|---|
| 2026.06.03 | ₩11,469 | ₩11,602 | ₩10,192 | ₩10,480 | -8.62% | 934.3만 |
|---|
| 2026.06.02 | ₩11,536 | ₩11,977 | ₩11,121 | ₩11,602 | +0.58% | 860.6만 |
|---|
| 2026.06.01 | ₩12,498 | ₩12,632 | ₩11,429 | ₩11,589 | -7.27% | 866.3만 |
|---|
| 2026.05.29 | ₩12,732 | ₩12,752 | ₩11,943 | ₩12,712 | -0.16% | 1009.2만 |
|---|
| 2026.05.28 | ₩13,240 | ₩13,547 | ₩12,967 | ₩13,166 | -0.56% | 1065.2만 |
|---|
| 2026.05.27 | ₩12,886 | ₩13,246 | ₩12,043 | ₩13,059 | +1.35% | 2408.8만 |
|---|
| 2026.05.26 | ₩14,797 | ₩16,040 | ₩13,888 | ₩14,356 | -2.98% | 1514.4만 |
|---|
| 2026.05.22 | ₩13,059 | ₩14,216 | ₩13,059 | ₩14,182 | +8.60% | 1070.5만 |
|---|
| 2026.05.21 | ₩12,739 | ₩13,153 | ₩12,180 | ₩12,886 | +1.15% | 781.7만 |
|---|
| 2026.05.20 | ₩13,033 | ₩13,206 | ₩12,166 | ₩12,993 | -0.31% | 975.1만 |
|---|
| 2026.05.19 | ₩12,685 | ₩13,106 | ₩11,709 | ₩12,912 | +1.79% | 721.7만 |
|---|
| 2026.05.18 | ₩13,347 | ₩13,621 | ₩11,834 | ₩12,752 | -4.46% | 1110.3만 |
|---|
| 2026.05.15 | ₩11,135 | ₩13,233 | ₩11,094 | ₩13,153 | +18.13% | 1634.8만 |
|---|
| 2026.05.14 | ₩10,720 | ₩11,756 | ₩10,533 | ₩11,549 | +7.73% | 924.3만 |
|---|
| 2026.05.13 | ₩10,386 | ₩10,934 | ₩9,958 | ₩10,827 | +4.25% | 827.5만 |
|---|
| 2026.05.12 | ₩10,292 | ₩11,354 | ₩9,437 | ₩10,092 | -1.95% | 1144.1만 |
|---|
| 2026.05.11 | ₩10,493 | ₩11,896 | ₩9,998 | ₩11,629 | +10.83% | 1662.9만 |
|---|
| 2026.05.08 | ₩9,290 | ₩10,186 | ₩9,223 | ₩10,119 | +8.92% | 1118.8만 |
|---|
| 2026.05.07 | ₩9,236 | ₩9,383 | ₩8,682 | ₩8,849 | -4.20% | 679만 |
|---|
| 2026.05.06 | ₩9,464 | ₩10,079 | ₩9,089 | ₩9,544 | +0.85% | 902.5만 |
|---|
| 2026.05.05 | ₩9,557 | ₩9,825 | ₩8,902 | ₩9,357 | -2.10% | 605.1만 |
|---|
| 2026.05.04 | ₩9,373 | ₩9,871 | ₩8,956 | ₩9,437 | +0.68% | 659만 |
|---|
| 2026.05.01 | ₩8,916 | ₩10,025 | ₩8,769 | ₩9,597 | +7.65% | 864.4만 |
|---|
| 2026.04.30 | ₩8,475 | ₩8,956 | ₩8,368 | ₩8,635 | +1.89% | 565만 |
|---|
| 2026.04.29 | ₩8,060 | ₩8,221 | ₩7,713 | ₩8,221 | +1.99% | 460.3만 |
|---|
| 2026.04.28 | ₩8,261 | ₩8,620 | ₩7,983 | ₩8,221 | -0.49% | 416.2만 |
|---|
| 2026.04.27 | ₩8,274 | ₩8,394 | ₩7,927 | ₩8,374 | +1.21% | 448.4만 |
|---|
| 2026.04.24 | ₩9,263 | ₩9,357 | ₩8,047 | ₩8,247 | -10.97% | 802.6만 |
|---|
| 2026.04.23 | ₩9,611 | ₩9,651 | ₩8,849 | ₩9,103 | -5.29% | 611.8만 |
|---|
| 2026.04.22 | ₩9,945 | ₩11,161 | ₩9,277 | ₩9,678 | -2.69% | 1626.6만 |
|---|
| 2026.04.21 | ₩9,043 | ₩9,998 | ₩8,969 | ₩9,637 | +6.58% | 1182.2만 |
|---|
| 2026.04.20 | ₩9,089 | ₩9,424 | ₩8,769 | ₩8,956 | -1.47% | 656.2만 |
|---|
| 2026.04.17 | ₩10,199 | ₩10,279 | ₩9,170 | ₩9,263 | -9.17% | 882.6만 |
|---|
| 2026.04.16 | ₩9,123 | ₩10,159 | ₩9,076 | ₩10,052 | +10.18% | 1075.6만 |
|---|
| 2026.04.15 | ₩9,637 | ₩9,811 | ₩8,675 | ₩9,250 | -4.02% | 946.9만 |
|---|
| 2026.04.14 | ₩10,292 | ₩10,453 | ₩9,063 | ₩9,758 | -5.19% | 1052.9만 |
|---|
| 2026.04.13 | ₩9,517 | ₩10,533 | ₩9,357 | ₩10,092 | +6.04% | 1116.7만 |
|---|
| 2026.04.10 | ₩9,704 | ₩10,720 | ₩9,370 | ₩9,798 | +0.96% | 1415.3만 |
|---|
| 2026.04.09 | ₩8,969 | ₩10,680 | ₩8,902 | ₩9,624 | +7.30% | 1840.3만 |
|---|
| 2026.04.08 | ₩9,918 | ₩10,092 | ₩8,996 | ₩9,210 | -7.14% | 1460.5만 |
|---|
| 2026.04.07 | ₩9,076 | ₩9,597 | ₩8,889 | ₩9,290 | +2.36% | 1081.7만 |
|---|
| 2026.04.06 | ₩9,063 | ₩9,611 | ₩8,595 | ₩9,424 | +3.98% | 1487.8만 |
|---|
| 2026.04.02 | ₩7,392 | ₩9,250 | ₩7,378 | ₩9,049 | +22.42% | 2133.7만 |
|---|
| 2026.04.01 | ₩7,646 | ₩8,160 | ₩7,272 | ₩7,632 | -0.17% | 1758.9만 |
|---|
| 2026.03.31 | ₩6,349 | ₩7,739 | ₩6,189 | ₩7,272 | +14.53% | 2078.5만 |
|---|
| 2026.03.30 | ₩7,900 | ₩7,913 | ₩6,483 | ₩6,643 | -15.91% | 1559.5만 |
|---|
| 2026.03.27 | ₩7,967 | ₩8,354 | ₩7,432 | ₩7,927 | -0.50% | 1472만 |
|---|
| 2026.03.26 | ₩7,686 | ₩8,982 | ₩7,526 | ₩8,581 | +11.65% | 2093.7만 |
|---|
| 2026.03.25 | ₩7,285 | ₩9,136 | ₩7,231 | ₩8,314 | +14.13% | 2781.9만 |
|---|
| 2026.03.24 | ₩6,443 | ₩7,699 | ₩6,389 | ₩7,191 | +11.62% | 2630.9만 |
|---|
| 2026.03.23 | ₩4,972 | ₩6,777 | ₩4,866 | ₩6,630 | +33.33% | 2357.5만 |
|---|
| 2026.03.20 | ₩4,451 | ₩5,574 | ₩4,438 | ₩4,799 | +7.81% | 1964.7만 |
|---|
| 2026.03.19 | ₩4,144 | ₩4,505 | ₩4,010 | ₩4,384 | +5.81% | 902.4만 |
|---|
| 2026.03.18 | ₩3,943 | ₩4,070 | ₩3,878 | ₩3,957 | +0.34% | 280.3만 |
|---|
| 2026.03.17 | ₩3,863 | ₩4,050 | ₩3,836 | ₩4,037 | +4.50% | 229.6만 |
|---|
| 2026.03.16 | ₩4,023 | ₩4,104 | ₩3,836 | ₩3,903 | -2.99% | 338.3만 |
|---|
| 2026.03.13 | ₩4,197 | ₩4,237 | ₩3,903 | ₩3,970 | -5.41% | 304.4만 |
|---|
| 2026.03.12 | ₩4,090 | ₩4,164 | ₩3,916 | ₩4,010 | -1.96% | 313.1만 |
|---|
| 2026.03.11 | ₩4,104 | ₩4,531 | ₩4,037 | ₩4,157 | +1.30% | 420.2만 |
|---|
| 2026.03.10 | ₩4,144 | ₩4,237 | ₩4,037 | ₩4,144 | 0.00% | 272.9만 |
|---|
| 2026.03.09 | ₩4,010 | ₩4,264 | ₩3,930 | ₩4,237 | +5.67% | 293.7만 |
|---|
| 2026.03.06 | ₩4,144 | ₩4,531 | ₩4,050 | ₩4,130 | -0.32% | 339.2만 |
|---|
| 2026.03.05 | ₩4,438 | ₩4,489 | ₩4,157 | ₩4,277 | -3.61% | 355.1만 |
|---|
| 2026.03.04 | ₩4,251 | ₩4,597 | ₩4,186 | ₩4,518 | +6.29% | 480만 |
|---|
| 2026.03.03 | ₩4,050 | ₩4,317 | ₩3,916 | ₩4,170 | +2.97% | 440.8만 |
|---|
| 2026.03.02 | ₩4,010 | ₩4,411 | ₩4,010 | ₩4,237 | +5.67% | 428.3만 |
|---|
| 2026.02.27 | ₩4,104 | ₩4,169 | ₩3,916 | ₩4,010 | -2.28% | 336.3만 |
|---|
| 2026.02.26 | ₩4,184 | ₩4,424 | ₩4,090 | ₩4,264 | +1.92% | 355.9만 |
|---|
| 2026.02.25 | ₩4,344 | ₩4,518 | ₩4,211 | ₩4,291 | -1.23% | 358.8만 |
|---|
| 2026.02.24 | ₩4,291 | ₩4,471 | ₩4,090 | ₩4,317 | +0.62% | 301.6만 |
|---|
| 2026.02.23 | ₩4,630 | ₩4,668 | ₩4,211 | ₩4,291 | -7.33% | 548.4만 |
|---|
| 2026.02.20 | ₩4,571 | ₩5,345 | ₩4,571 | ₩4,759 | +4.09% | 1165.2만 |
|---|
| 2026.02.19 | ₩4,064 | ₩4,384 | ₩3,983 | ₩4,358 | +7.24% | 368만 |
|---|
| 2026.02.18 | ₩4,157 | ₩4,398 | ₩4,023 | ₩4,177 | +0.48% | 564.2만 |
|---|
| 2026.02.17 | ₩4,037 | ₩4,037 | ₩3,649 | ₩3,836 | -4.97% | 492만 |
|---|
| 2026.02.13 | ₩3,796 | ₩4,465 | ₩3,783 | ₩4,197 | +10.56% | 592.4만 |
|---|
| 2026.02.12 | ₩4,277 | ₩4,331 | ₩3,729 | ₩3,810 | -10.94% | 993.2만 |
|---|
| 2026.02.11 | ₩4,571 | ₩4,625 | ₩4,130 | ₩4,304 | -5.85% | 465.1만 |
|---|
| 2026.02.10 | ₩4,652 | ₩4,784 | ₩4,411 | ₩4,438 | -4.60% | 454.3만 |
|---|
| 2026.02.09 | ₩4,785 | ₩4,866 | ₩4,505 | ₩4,665 | -2.51% | 534.6만 |
|---|
| 2026.02.06 | ₩4,692 | ₩4,986 | ₩4,264 | ₩4,812 | +2.56% | 846.7만 |
|---|
| 2026.02.05 | ₩4,785 | ₩5,200 | ₩4,465 | ₩4,531 | -5.31% | 917.9만 |
|---|
| 2026.02.04 | ₩5,567 | ₩5,567 | ₩4,999 | ₩5,026 | -9.72% | 859.3만 |
|---|
| 2026.02.03 | ₩5,160 | ₩5,601 | ₩4,866 | ₩5,587 | +8.29% | 1208.3만 |
|---|
| 2026.02.02 | ₩5,855 | ₩6,322 | ₩4,799 | ₩4,919 | -15.98% | 2409.6만 |
|---|
| 2026.01.30 | ₩6,683 | ₩7,670 | ₩6,082 | ₩6,149 | -8.00% | 1748.4만 |
|---|
| 2026.01.29 | ₩7,084 | ₩7,927 | ₩6,590 | ₩7,004 | -1.13% | 2486.2만 |
|---|
| 2026.01.28 | ₩7,338 | ₩7,739 | ₩6,911 | ₩7,178 | -2.19% | 1809.7만 |
|---|
| 2026.01.27 | ₩6,650 | ₩7,632 | ₩5,988 | ₩7,352 | +10.55% | 2551.6만 |
|---|
| 2026.01.26 | ₩6,690 | ₩6,724 | ₩5,641 | ₩6,122 | -8.49% | 2291.6만 |
|---|
| 2026.01.23 | ₩6,109 | ₩7,071 | ₩5,828 | ₩7,018 | +14.88% | 1879.7만 |
|---|
| 2026.01.22 | ₩4,946 | ₩6,216 | ₩4,919 | ₩6,095 | +23.24% | 1911.5만 |
|---|
| 2026.01.21 | ₩5,213 | ₩5,454 | ₩4,378 | ₩4,799 | -7.95% | 1365.8만 |
|---|
| 2026.01.20 | ₩4,545 | ₩5,267 | ₩4,451 | ₩4,866 | +7.06% | 1456.3만 |
|---|
| 2026.01.16 | ₩4,705 | ₩5,113 | ₩4,545 | ₩4,759 | +1.14% | 1035.8만 |
|---|
| 2026.01.15 | ₩4,892 | ₩5,119 | ₩4,598 | ₩4,665 | -4.64% | 825.1만 |
|---|
| 2026.01.14 | ₩4,685 | ₩5,019 | ₩4,545 | ₩4,892 | +4.42% | 947.9만 |
|---|
| 2026.01.13 | ₩4,959 | ₩5,093 | ₩4,545 | ₩4,772 | -3.77% | 1484.3만 |
|---|
| 2026.01.12 | ₩4,317 | ₩4,919 | ₩4,144 | ₩4,825 | +11.76% | 2069.8만 |
|---|
| 2026.01.09 | ₩4,170 | ₩4,170 | ₩3,876 | ₩4,023 | -3.53% | 1127.8만 |
|---|
| 2026.01.08 | ₩3,382 | ₩3,983 | ₩3,288 | ₩3,903 | +15.42% | 1736.4만 |
|---|
| 2026.01.07 | ₩2,914 | ₩3,288 | ₩2,780 | ₩3,208 | +10.09% | 707.3만 |
|---|
| 2026.01.06 | ₩3,034 | ₩3,101 | ₩2,834 | ₩2,927 | -3.52% | 354.8만 |
|---|
| 2026.01.05 | ₩2,687 | ₩3,168 | ₩2,687 | ₩3,061 | +13.93% | 799.6만 |
|---|
| 2026.01.02 | ₩2,593 | ₩2,633 | ₩2,459 | ₩2,620 | +1.03% | 257.5만 |
|---|
| 2025.12.31 | ₩2,433 | ₩2,600 | ₩2,433 | ₩2,500 | +2.75% | 214.9만 |
|---|
| 2025.12.30 | ₩2,526 | ₩2,526 | ₩2,439 | ₩2,473 | -2.12% | 259.1만 |
|---|
| 2025.12.29 | ₩2,566 | ₩2,615 | ₩2,473 | ₩2,553 | -0.52% | 404.1만 |
|---|
| 2025.12.26 | ₩2,860 | ₩2,914 | ₩2,620 | ₩2,680 | -6.31% | 297.2만 |
|---|
| 2025.12.24 | ₩2,687 | ₩3,008 | ₩2,660 | ₩2,927 | +8.96% | 342.9만 |
|---|
| 2025.12.23 | ₩2,780 | ₩2,780 | ₩2,600 | ₩2,700 | -2.88% | 367.9만 |
|---|
| 2025.12.22 | ₩2,847 | ₩3,008 | ₩2,760 | ₩2,860 | +0.47% | 536.8만 |
|---|
| 2025.12.19 | ₩2,513 | ₩2,832 | ₩2,480 | ₩2,754 | +9.57% | 714.6만 |
|---|
| 2025.12.18 | ₩2,486 | ₩2,566 | ₩2,406 | ₩2,419 | -2.69% | 338.3만 |
|---|
| 2025.12.17 | ₩2,727 | ₩2,767 | ₩2,413 | ₩2,446 | -10.29% | 320.5만 |
|---|
| 2025.12.16 | ₩2,553 | ₩2,727 | ₩2,553 | ₩2,633 | +3.14% | 272.6만 |
|---|
| 2025.12.15 | ₩2,754 | ₩2,780 | ₩2,526 | ₩2,526 | -8.25% | 340.2만 |
|---|
| 2025.12.12 | ₩2,994 | ₩3,108 | ₩2,720 | ₩2,754 | -8.04% | 509.6만 |
|---|
| 2025.12.11 | ₩2,740 | ₩3,008 | ₩2,707 | ₩2,967 | +8.29% | 638.3만 |
|---|
| 2025.12.10 | ₩2,566 | ₩2,780 | ₩2,486 | ₩2,740 | +6.77% | 624.8만 |
|---|
| 2025.12.09 | ₩2,353 | ₩2,540 | ₩2,339 | ₩2,526 | +7.39% | 418.4만 |
|---|
| 2025.12.08 | ₩2,312 | ₩2,339 | ₩2,206 | ₩2,339 | +1.16% | 199.3만 |
|---|
| 2025.12.05 | ₩2,312 | ₩2,326 | ₩2,246 | ₩2,259 | -2.31% | 180.4만 |
|---|
| 2025.12.04 | ₩2,179 | ₩2,379 | ₩2,132 | ₩2,339 | +7.36% | 347.5만 |
|---|
| 2025.12.03 | ₩2,139 | ₩2,185 | ₩2,085 | ₩2,152 | +0.62% | 287.4만 |
|---|
| 2025.12.02 | ₩2,179 | ₩2,185 | ₩2,072 | ₩2,085 | -4.29% | 124.3만 |
|---|
| 2025.12.01 | ₩2,139 | ₩2,219 | ₩2,092 | ₩2,139 | 0.00% | 179만 |
|---|
| 2025.11.28 | ₩2,326 | ₩2,339 | ₩2,167 | ₩2,206 | -5.17% | 270.4만 |
|---|
| 2025.11.26 | ₩2,099 | ₩2,272 | ₩2,058 | ₩2,219 | +5.73% | 376.4만 |
|---|
| 2025.11.25 | ₩1,978 | ₩2,072 | ₩1,938 | ₩2,045 | +3.38% | 306.6만 |
|---|
| 2025.11.24 | ₩1,858 | ₩2,032 | ₩1,851 | ₩1,952 | +5.04% | 343.3만 |
|---|
| 2025.11.21 | ₩1,684 | ₩1,851 | ₩1,678 | ₩1,818 | +7.94% | 231.2만 |
|---|
| 2025.11.20 | ₩1,818 | ₩1,885 | ₩1,684 | ₩1,698 | -6.62% | 230.3만 |
|---|
| 2025.11.19 | ₩1,831 | ₩1,871 | ₩1,731 | ₩1,764 | -3.65% | 188만 |
|---|
| 2025.11.18 | ₩1,818 | ₩1,858 | ₩1,764 | ₩1,818 | 0.00% | 222.6만 |
|---|
| 2025.11.17 | ₩2,005 | ₩2,005 | ₩1,825 | ₩1,858 | -7.33% | 293.3만 |
|---|
| 2025.11.14 | ₩1,938 | ₩2,058 | ₩1,925 | ₩2,005 | +3.45% | 214만 |
|---|
| 2025.11.13 | ₩2,125 | ₩2,165 | ₩2,005 | ₩2,018 | -5.03% | 250.4만 |
|---|
| 2025.11.12 | ₩2,152 | ₩2,226 | ₩2,125 | ₩2,179 | +1.24% | 118만 |
|---|
| 2025.11.11 | ₩2,112 | ₩2,199 | ₩2,112 | ₩2,165 | +2.53% | 138.7만 |
|---|
| 2025.11.10 | ₩2,286 | ₩2,299 | ₩2,119 | ₩2,139 | -6.43% | 213.6만 |
|---|
| 2025.11.07 | ₩2,018 | ₩2,232 | ₩2,005 | ₩2,206 | +9.27% | 272만 |
|---|
| 2025.11.06 | ₩2,286 | ₩2,326 | ₩2,139 | ₩2,152 | -5.85% | 309.9만 |
|---|
| 2025.11.05 | ₩2,259 | ₩2,419 | ₩2,232 | ₩2,339 | +3.55% | 382만 |
|---|
| 2025.11.04 | ₩2,406 | ₩2,459 | ₩2,272 | ₩2,272 | -5.56% | 342.5만 |
|---|
| 2025.11.03 | ₩2,660 | ₩2,660 | ₩2,399 | ₩2,513 | -5.53% | 416.6만 |
|---|
| 2025.10.31 | ₩2,513 | ₩2,566 | ₩2,446 | ₩2,553 | +1.60% | 408.6만 |
|---|
| 2025.10.30 | ₩2,406 | ₩2,486 | ₩2,353 | ₩2,406 | 0.00% | 383.5만 |
|---|
| 2025.10.29 | ₩2,500 | ₩2,546 | ₩2,433 | ₩2,486 | -0.53% | 486.6만 |
|---|
| 2025.10.28 | ₩2,700 | ₩2,727 | ₩2,486 | ₩2,540 | -5.94% | 965.2만 |
|---|
| 2025.10.27 | ₩2,967 | ₩3,074 | ₩2,693 | ₩2,727 | -8.11% | 631.4만 |
|---|
| 2025.10.24 | ₩3,034 | ₩3,114 | ₩2,894 | ₩2,941 | -3.08% | 398.6만 |
|---|
| 2025.10.23 | ₩2,847 | ₩3,081 | ₩2,834 | ₩2,967 | +4.23% | 588.8만 |
|---|
| 2025.10.22 | ₩3,008 | ₩3,088 | ₩2,839 | ₩2,860 | -4.89% | 892.8만 |
|---|
| 2025.10.21 | ₩3,355 | ₩3,368 | ₩2,954 | ₩3,101 | -7.57% | 799.9만 |
|---|
| 2025.10.20 | ₩3,756 | ₩3,756 | ₩3,275 | ₩3,368 | -10.32% | 943.7만 |
|---|
| 2025.10.17 | ₩4,010 | ₩4,010 | ₩3,556 | ₩3,636 | -9.33% | 1401.5만 |
|---|
| 2025.10.16 | ₩4,565 | ₩4,571 | ₩3,876 | ₩3,890 | -14.79% | 3494.7만 |
|---|
| 2025.10.15 | ₩5,293 | ₩5,561 | ₩5,240 | ₩5,534 | +4.55% | 468.5만 |
|---|
| 2025.10.14 | ₩4,531 | ₩5,360 | ₩4,371 | ₩5,226 | +15.34% | 597.2만 |
|---|
| 2025.10.13 | ₩4,678 | ₩4,732 | ₩4,491 | ₩4,511 | -3.57% | 394.7만 |
|---|
| 2025.10.10 | ₩5,387 | ₩5,394 | ₩4,518 | ₩4,531 | -15.88% | 478만 |
|---|