시장 데이터를 불러오는 중
전체 종목
싱클레어 브로드캐스트 그룹 과거 주가
Sinclair, Inc. - Class A Common Stock · SBGI · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sinclair, Inc. - Class A Common Stock · SBGI · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,568 | ₩17,675 | ₩17,058 | ₩17,072 | -2.82% | 40.8만 |
| 2026.10.08 | ₩17,447 | ₩17,944 | ₩17,367 | ₩17,622 | +1.00% | 67.3만 |
| 2026.10.07 | ₩17,166 | ₩17,555 | ₩16,991 | ₩17,501 | +1.95% | 49.9만 |
| 2026.10.06 | ₩17,005 | ₩17,474 | ₩16,884 | ₩17,380 | +2.21% | 54.8만 |
| 2026.10.05 | ₩16,589 | ₩17,125 | ₩16,401 | ₩16,951 | +2.18% | 52.6만 |
| 2026.10.02 | ₩16,924 | ₩17,032 | ₩16,415 | ₩16,670 | -1.51% | 53.1만 |
| 2026.10.01 | ₩17,032 | ₩17,152 | ₩16,535 | ₩16,777 | -1.50% | 58.3만 |
| 2026.09.30 | ₩17,246 | ₩17,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,018 |
| -1.32% |
| 68.8만 |
| 2026.09.29 | ₩17,112 | ₩17,327 | ₩17,018 | ₩17,112 | 0.00% | 38.6만 |
|---|
| 2026.09.28 | ₩17,139 | ₩17,447 | ₩17,005 | ₩17,179 | +0.23% | 42.7만 |
|---|
| 2026.09.25 | ₩17,085 | ₩17,219 | ₩16,871 | ₩17,139 | +0.31% | 49만 |
|---|
| 2026.09.24 | ₩17,246 | ₩17,461 | ₩16,897 | ₩17,085 | -0.93% | 45.2만 |
|---|
| 2026.09.23 | ₩17,622 | ₩17,622 | ₩17,193 | ₩17,260 | -2.05% | 42.7만 |
|---|
| 2026.09.22 | ₩17,836 | ₩18,064 | ₩17,514 | ₩17,662 | -0.98% | 46.9만 |
|---|
| 2026.09.21 | ₩17,809 | ₩18,440 | ₩17,702 | ₩17,716 | -0.53% | 49.6만 |
|---|
| 2026.09.18 | ₩18,171 | ₩18,239 | ₩17,514 | ₩17,541 | -3.47% | 111.8만 |
|---|
| 2026.09.17 | ₩19,016 | ₩19,030 | ₩18,252 | ₩18,252 | -4.02% | 39.7만 |
|---|
| 2026.09.16 | ₩18,963 | ₩19,057 | ₩18,627 | ₩18,815 | -0.78% | 46.3만 |
|---|
| 2026.09.15 | ₩19,137 | ₩19,150 | ₩18,882 | ₩18,922 | -1.12% | 30.7만 |
|---|
| 2026.09.14 | ₩18,681 | ₩19,472 | ₩18,681 | ₩19,298 | +3.30% | 45.2만 |
|---|
| 2026.09.11 | ₩18,748 | ₩19,043 | ₩18,373 | ₩18,641 | -0.57% | 35.9만 |
|---|
| 2026.09.10 | ₩18,171 | ₩18,708 | ₩18,104 | ₩18,534 | +1.99% | 38.8만 |
|---|
| 2026.09.09 | ₩18,399 | ₩18,534 | ₩17,930 | ₩18,171 | -1.24% | 37.1만 |
|---|
| 2026.09.08 | ₩18,399 | ₩18,721 | ₩18,078 | ₩18,507 | +0.58% | 37.7만 |
|---|
| 2026.09.04 | ₩18,413 | ₩18,641 | ₩18,373 | ₩18,520 | +0.58% | 37.7만 |
|---|
| 2026.09.03 | ₩18,654 | ₩18,762 | ₩18,265 | ₩18,681 | +0.14% | 42.8만 |
|---|
| 2026.09.02 | ₩18,695 | ₩19,204 | ₩18,319 | ₩18,440 | -1.36% | 52.8만 |
|---|
| 2026.09.01 | ₩18,829 | ₩19,003 | ₩18,480 | ₩18,587 | -1.28% | 34.4만 |
|---|
| 2026.08.31 | ₩18,990 | ₩19,070 | ₩18,587 | ₩18,909 | -0.42% | 43.6만 |
|---|
| 2026.08.28 | ₩18,882 | ₩19,352 | ₩18,815 | ₩19,244 | +1.92% | 32.1만 |
|---|
| 2026.08.27 | ₩18,936 | ₩19,191 | ₩18,641 | ₩18,802 | -0.71% | 48.3만 |
|---|
| 2026.08.26 | ₩19,714 | ₩19,714 | ₩19,003 | ₩19,218 | -2.52% | 43.6만 |
|---|
| 2026.08.25 | ₩19,338 | ₩19,781 | ₩19,070 | ₩19,714 | +1.94% | 28.7만 |
|---|
| 2026.08.24 | ₩19,325 | ₩19,714 | ₩19,285 | ₩19,459 | +0.69% | 22.8만 |
|---|
| 2026.08.21 | ₩19,352 | ₩19,499 | ₩19,110 | ₩19,325 | -0.14% | 49.5만 |
|---|
| 2026.08.20 | ₩19,472 | ₩19,539 | ₩18,936 | ₩19,244 | -1.17% | 28.3만 |
|---|
| 2026.08.19 | ₩19,419 | ₩19,808 | ₩19,137 | ₩19,553 | +0.69% | 28.4만 |
|---|
| 2026.08.18 | ₩19,325 | ₩19,781 | ₩19,083 | ₩19,258 | -0.35% | 35.5만 |
|---|
| 2026.08.17 | ₩19,700 | ₩19,754 | ₩18,976 | ₩19,110 | -3.00% | 57.6만 |
|---|
| 2026.08.14 | ₩19,231 | ₩19,982 | ₩19,164 | ₩19,901 | +3.49% | 40.5만 |
|---|
| 2026.08.13 | ₩18,627 | ₩19,191 | ₩18,627 | ₩19,150 | +2.81% | 42.7만 |
|---|
| 2026.08.12 | ₩18,332 | ₩18,762 | ₩18,131 | ₩18,614 | +1.54% | 34.5만 |
|---|
| 2026.08.11 | ₩18,252 | ₩18,453 | ₩17,756 | ₩18,332 | +0.44% | 55만 |
|---|
| 2026.08.10 | ₩19,043 | ₩19,915 | ₩18,332 | ₩18,453 | -3.10% | 81.8만 |
|---|
| 2026.08.07 | ₩19,754 | ₩20,103 | ₩18,976 | ₩19,043 | -3.60% | 124.5만 |
|---|
| 2026.08.06 | ₩19,459 | ₩21,859 | ₩19,057 | ₩19,794 | +1.72% | 147.5만 |
|---|
| 2026.08.05 | ₩18,534 | ₩18,842 | ₩18,426 | ₩18,654 | +0.65% | 48.8만 |
|---|
| 2026.08.04 | ₩18,668 | ₩18,990 | ₩18,654 | ₩18,762 | +0.50% | 46.9만 |
|---|
| 2026.08.03 | ₩18,708 | ₩19,124 | ₩18,534 | ₩18,668 | -0.22% | 37.5만 |
|---|
| 2026.07.31 | ₩18,306 | ₩18,480 | ₩18,037 | ₩18,426 | +0.66% | 33.7만 |
|---|
| 2026.07.30 | ₩18,815 | ₩18,815 | ₩18,158 | ₩18,467 | -1.85% | 37.9만 |
|---|
| 2026.07.29 | ₩19,043 | ₩19,311 | ₩18,922 | ₩19,043 | 0.00% | 45.3만 |
|---|
| 2026.07.28 | ₩18,252 | ₩19,110 | ₩18,185 | ₩18,936 | +3.75% | 47.5만 |
|---|
| 2026.07.27 | ₩18,198 | ₩18,681 | ₩18,078 | ₩18,091 | -0.59% | 39.1만 |
|---|
| 2026.07.24 | ₩18,118 | ₩18,467 | ₩18,037 | ₩18,091 | -0.15% | 35.4만 |
|---|
| 2026.07.23 | ₩18,292 | ₩18,373 | ₩17,608 | ₩17,930 | -1.98% | 45.1만 |
|---|
| 2026.07.22 | ₩18,668 | ₩18,668 | ₩18,078 | ₩18,560 | -0.57% | 49.8만 |
|---|
| 2026.07.21 | ₩18,735 | ₩18,949 | ₩18,426 | ₩18,534 | -1.07% | 69만 |
|---|
| 2026.07.20 | ₩18,641 | ₩18,922 | ₩18,332 | ₩18,909 | +1.44% | 59.8만 |
|---|
| 2026.07.17 | ₩19,003 | ₩19,338 | ₩18,467 | ₩18,534 | -2.47% | 36.3만 |
|---|
| 2026.07.16 | ₩19,486 | ₩19,714 | ₩19,057 | ₩19,231 | -1.31% | 31.7만 |
|---|
| 2026.07.15 | ₩18,708 | ₩20,076 | ₩18,681 | ₩19,258 | +2.94% | 67.5만 |
|---|
| 2026.07.14 | ₩18,963 | ₩19,070 | ₩18,507 | ₩18,520 | -2.33% | 41.7만 |
|---|
| 2026.07.13 | ₩19,311 | ₩19,633 | ₩19,097 | ₩19,110 | -1.04% | 51만 |
|---|
| 2026.07.10 | ₩19,593 | ₩19,754 | ₩19,083 | ₩19,097 | -2.53% | 62.3만 |
|---|
| 2026.07.09 | ₩19,070 | ₩19,754 | ₩18,721 | ₩19,499 | +2.25% | 73.1만 |
|---|
| 2026.07.08 | ₩19,821 | ₩19,982 | ₩19,070 | ₩19,231 | -2.98% | 61.4만 |
|---|
| 2026.07.07 | ₩20,398 | ₩20,840 | ₩19,714 | ₩19,821 | -2.83% | 48.4만 |
|---|
| 2026.07.06 | ₩20,612 | ₩20,813 | ₩20,223 | ₩20,304 | -1.50% | 84.3만 |
|---|
| 2026.07.02 | ₩20,237 | ₩20,760 | ₩19,982 | ₩20,679 | +2.19% | 60.8만 |
|---|
| 2026.07.01 | ₩19,258 | ₩20,492 | ₩19,164 | ₩20,237 | +5.08% | 63.1만 |
|---|
| 2026.06.30 | ₩18,708 | ₩19,285 | ₩18,426 | ₩19,110 | +2.15% | 49.4만 |
|---|
| 2026.06.29 | ₩18,708 | ₩18,936 | ₩18,386 | ₩18,735 | +0.14% | 73.6만 |
|---|
| 2026.06.26 | ₩17,233 | ₩18,601 | ₩17,233 | ₩18,507 | +7.39% | 173.1만 |
|---|
| 2026.06.25 | ₩18,829 | ₩18,855 | ₩17,286 | ₩17,353 | -7.83% | 63만 |
|---|
| 2026.06.24 | ₩18,788 | ₩19,244 | ₩18,695 | ₩18,815 | +0.14% | 49.2만 |
|---|
| 2026.06.23 | ₩18,225 | ₩18,762 | ₩18,225 | ₩18,735 | +2.80% | 33.9만 |
|---|
| 2026.06.22 | ₩18,292 | ₩18,534 | ₩18,118 | ₩18,252 | -0.22% | 34.9만 |
|---|
| 2026.06.18 | ₩18,534 | ₩18,748 | ₩18,158 | ₩18,332 | -1.09% | 81.1만 |
|---|
| 2026.06.17 | ₩18,453 | ₩18,654 | ₩18,131 | ₩18,319 | -0.73% | 47만 |
|---|
| 2026.06.16 | ₩17,997 | ₩18,467 | ₩17,823 | ₩18,453 | +2.53% | 53.1만 |
|---|
| 2026.06.15 | ₩18,922 | ₩18,949 | ₩17,970 | ₩18,011 | -4.82% | 85.7만 |
|---|
| 2026.06.12 | ₩19,378 | ₩19,432 | ₩18,748 | ₩18,842 | -2.77% | 27.8만 |
|---|
| 2026.06.11 | ₩19,110 | ₩19,539 | ₩18,869 | ₩19,378 | +1.40% | 36.9만 |
|---|
| 2026.06.10 | ₩18,936 | ₩19,204 | ₩18,681 | ₩19,043 | +0.57% | 51.5만 |
|---|
| 2026.06.09 | ₩18,976 | ₩19,258 | ₩18,681 | ₩18,882 | -0.49% | 44.4만 |
|---|
| 2026.06.08 | ₩18,534 | ₩18,802 | ₩18,386 | ₩18,668 | +0.72% | 36.5만 |
|---|
| 2026.06.05 | ₩18,735 | ₩19,003 | ₩18,426 | ₩18,574 | -0.86% | 34.9만 |
|---|
| 2026.06.04 | ₩18,359 | ₩19,003 | ₩18,346 | ₩18,601 | +1.31% | 38.6만 |
|---|
| 2026.06.03 | ₩18,681 | ₩18,708 | ₩17,957 | ₩18,145 | -2.87% | 48.3만 |
|---|
| 2026.06.02 | ₩18,936 | ₩19,070 | ₩18,668 | ₩18,762 | -0.92% | 30.1만 |
|---|
| 2026.06.01 | ₩18,547 | ₩19,191 | ₩18,493 | ₩18,963 | +2.24% | 35.6만 |
|---|
| 2026.05.29 | ₩19,097 | ₩19,097 | ₩18,480 | ₩18,547 | -2.88% | 47만 |
|---|
| 2026.05.28 | ₩18,788 | ₩19,191 | ₩18,681 | ₩19,177 | +2.07% | 28.9만 |
|---|
| 2026.05.27 | ₩18,399 | ₩19,164 | ₩18,399 | ₩18,949 | +2.99% | 39.9만 |
|---|
| 2026.05.26 | ₩18,386 | ₩18,574 | ₩18,037 | ₩18,399 | +0.07% | 44.3만 |
|---|
| 2026.05.22 | ₩18,413 | ₩18,815 | ₩18,413 | ₩18,587 | +0.95% | 45만 |
|---|
| 2026.05.21 | ₩18,158 | ₩18,386 | ₩17,783 | ₩18,265 | +0.59% | 43.4만 |
|---|
| 2026.05.20 | ₩18,171 | ₩18,440 | ₩17,944 | ₩18,091 | -0.44% | 38.8만 |
|---|
| 2026.05.19 | ₩19,003 | ₩19,298 | ₩18,104 | ₩18,171 | -4.38% | 65만 |
|---|
| 2026.05.18 | ₩18,869 | ₩19,673 | ₩18,869 | ₩19,137 | +1.42% | 36.7만 |
|---|
| 2026.05.15 | ₩18,896 | ₩19,244 | ₩18,560 | ₩18,788 | -0.57% | 37.8만 |
|---|
| 2026.05.14 | ₩18,963 | ₩19,459 | ₩18,842 | ₩18,949 | -0.07% | 42.3만 |
|---|
| 2026.05.13 | ₩18,641 | ₩18,936 | ₩18,467 | ₩18,829 | +1.01% | 35.9만 |
|---|
| 2026.05.12 | ₩19,218 | ₩19,244 | ₩18,668 | ₩18,695 | -2.72% | 48.4만 |
|---|
| 2026.05.11 | ₩19,419 | ₩20,022 | ₩19,083 | ₩19,137 | -1.45% | 49.4만 |
|---|
| 2026.05.08 | ₩19,016 | ₩19,446 | ₩18,829 | ₩19,150 | +0.71% | 32.5만 |
|---|
| 2026.05.07 | ₩19,714 | ₩20,062 | ₩18,909 | ₩19,016 | -3.54% | 52.2만 |
|---|
| 2026.05.06 | ₩20,116 | ₩20,411 | ₩19,888 | ₩19,888 | -1.13% | 33.9만 |
|---|
| 2026.05.05 | ₩19,848 | ₩20,103 | ₩19,459 | ₩19,821 | -0.14% | 41.4만 |
|---|
| 2026.05.04 | ₩20,049 | ₩20,290 | ₩19,311 | ₩19,781 | -1.34% | 67.6만 |
|---|
| 2026.05.01 | ₩20,398 | ₩21,082 | ₩19,580 | ₩20,344 | -0.26% | 67.3만 |
|---|
| 2026.04.30 | ₩20,304 | ₩21,269 | ₩20,183 | ₩20,854 | +2.71% | 49.7만 |
|---|
| 2026.04.29 | ₩20,867 | ₩20,880 | ₩20,438 | ₩20,451 | -1.99% | 29만 |
|---|
| 2026.04.28 | ₩21,310 | ₩21,377 | ₩20,626 | ₩21,068 | -1.13% | 23.2만 |
|---|
| 2026.04.27 | ₩20,974 | ₩21,940 | ₩20,894 | ₩21,108 | +0.64% | 58.9만 |
|---|
| 2026.04.24 | ₩21,082 | ₩21,310 | ₩20,612 | ₩21,108 | +0.13% | 39.3만 |
|---|
| 2026.04.23 | ₩22,329 | ₩22,369 | ₩20,961 | ₩21,135 | -5.35% | 37.6만 |
|---|
| 2026.04.22 | ₩22,101 | ₩22,289 | ₩21,739 | ₩22,248 | +0.67% | 57.7만 |
|---|
| 2026.04.21 | ₩22,436 | ₩23,066 | ₩21,886 | ₩22,074 | -1.61% | 48.8만 |
|---|
| 2026.04.20 | ₩21,994 | ₩23,133 | ₩21,994 | ₩22,637 | +2.93% | 53.9만 |
|---|
| 2026.04.17 | ₩22,329 | ₩22,946 | ₩22,222 | ₩22,517 | +0.84% | 69.8만 |
|---|
| 2026.04.16 | ₩21,779 | ₩22,396 | ₩21,618 | ₩22,047 | +1.23% | 62.8만 |
|---|
| 2026.04.15 | ₩20,867 | ₩21,792 | ₩20,813 | ₩21,779 | +4.37% | 62.1만 |
|---|
| 2026.04.14 | ₩19,271 | ₩20,894 | ₩19,244 | ₩20,867 | +8.28% | 45.2만 |
|---|
| 2026.04.13 | ₩19,258 | ₩19,593 | ₩19,110 | ₩19,459 | +1.04% | 28.9만 |
|---|
| 2026.04.10 | ₩18,614 | ₩19,419 | ₩18,587 | ₩19,271 | +3.53% | 43.5만 |
|---|
| 2026.04.09 | ₩18,239 | ₩18,641 | ₩17,809 | ₩18,534 | +1.62% | 36만 |
|---|
| 2026.04.08 | ₩18,520 | ₩18,896 | ₩18,265 | ₩18,359 | -0.87% | 35.9만 |
|---|
| 2026.04.07 | ₩17,944 | ₩18,292 | ₩17,796 | ₩18,131 | +1.05% | 35.9만 |
|---|
| 2026.04.06 | ₩17,246 | ₩17,836 | ₩17,246 | ₩17,809 | +3.27% | 29.9만 |
|---|
| 2026.04.02 | ₩17,206 | ₩17,836 | ₩17,099 | ₩17,447 | +1.40% | 41.1만 |
|---|
| 2026.04.01 | ₩16,897 | ₩17,568 | ₩16,830 | ₩17,514 | +3.65% | 58.3만 |
|---|
| 2026.03.31 | ₩17,903 | ₩17,903 | ₩16,710 | ₩17,353 | -3.07% | 61.8만 |
|---|
| 2026.03.30 | ₩17,742 | ₩17,796 | ₩17,193 | ₩17,675 | -0.38% | 40.8만 |
|---|
| 2026.03.27 | ₩17,514 | ₩17,796 | ₩17,139 | ₩17,622 | +0.61% | 44.6만 |
|---|
| 2026.03.26 | ₩17,501 | ₩17,997 | ₩17,501 | ₩17,648 | +0.84% | 30.3만 |
|---|
| 2026.03.25 | ₩17,783 | ₩18,104 | ₩17,461 | ₩17,756 | -0.15% | 31.1만 |
|---|
| 2026.03.24 | ₩17,729 | ₩18,185 | ₩17,702 | ₩17,783 | +0.30% | 36.2만 |
|---|
| 2026.03.23 | ₩18,064 | ₩18,547 | ₩17,783 | ₩17,957 | -0.59% | 43.2만 |
|---|
| 2026.03.20 | ₩18,104 | ₩18,695 | ₩17,608 | ₩17,756 | -1.93% | 150.6만 |
|---|
| 2026.03.19 | ₩17,581 | ₩18,024 | ₩17,313 | ₩17,769 | +1.07% | 43.4만 |
|---|
| 2026.03.18 | ₩18,547 | ₩18,815 | ₩17,595 | ₩17,716 | -4.48% | 50.5만 |
|---|
| 2026.03.17 | ₩18,748 | ₩19,244 | ₩18,748 | ₩18,869 | +0.64% | 24.9만 |
|---|
| 2026.03.16 | ₩18,949 | ₩19,070 | ₩18,601 | ₩18,855 | -0.50% | 29.3만 |
|---|
| 2026.03.13 | ₩18,802 | ₩19,325 | ₩18,748 | ₩18,896 | +0.50% | 45.7만 |
|---|
| 2026.03.12 | ₩18,587 | ₩18,748 | ₩18,306 | ₩18,574 | -0.07% | 68.8만 |
|---|
| 2026.03.11 | ₩19,231 | ₩19,298 | ₩18,574 | ₩18,748 | -2.51% | 62.8만 |
|---|
| 2026.03.10 | ₩19,660 | ₩19,700 | ₩19,016 | ₩19,177 | -2.46% | 47.4만 |
|---|
| 2026.03.09 | ₩20,357 | ₩20,384 | ₩19,030 | ₩19,901 | -2.24% | 83.3만 |
|---|
| 2026.03.06 | ₩20,505 | ₩21,403 | ₩20,237 | ₩20,921 | +2.03% | 49.2만 |
|---|
| 2026.03.05 | ₩20,505 | ₩20,974 | ₩20,304 | ₩20,800 | +1.44% | 42.8만 |
|---|
| 2026.03.04 | ₩20,612 | ₩20,773 | ₩19,995 | ₩20,532 | -0.39% | 49.1만 |
|---|
| 2026.03.03 | ₩20,612 | ₩20,988 | ₩20,170 | ₩20,505 | -0.52% | 50.8만 |
|---|
| 2026.03.02 | ₩21,283 | ₩21,578 | ₩20,532 | ₩21,216 | -0.32% | 69.6만 |
|---|
| 2026.02.27 | ₩21,551 | ₩21,967 | ₩20,827 | ₩21,913 | +1.68% | 76.3만 |
|---|
| 2026.02.26 | ₩19,003 | ₩22,973 | ₩19,003 | ₩21,846 | +14.96% | 136.7만 |
|---|
| 2026.02.25 | ₩18,681 | ₩18,909 | ₩17,970 | ₩18,587 | -0.50% | 57.1만 |
|---|
| 2026.02.24 | ₩18,936 | ₩19,097 | ₩18,802 | ₩18,855 | -0.42% | 23.6만 |
|---|
| 2026.02.23 | ₩19,553 | ₩19,580 | ₩18,748 | ₩18,936 | -3.16% | 27.6만 |
|---|
| 2026.02.20 | ₩19,499 | ₩19,673 | ₩19,097 | ₩19,580 | +0.41% | 24.2만 |
|---|
| 2026.02.19 | ₩19,995 | ₩20,143 | ₩19,378 | ₩19,513 | -2.41% | 30.8만 |
|---|
| 2026.02.18 | ₩19,955 | ₩20,545 | ₩19,955 | ₩20,170 | +1.08% | 31.7만 |
|---|
| 2026.02.17 | ₩20,062 | ₩20,290 | ₩19,647 | ₩20,049 | -0.07% | 29.6만 |
|---|
| 2026.02.13 | ₩19,754 | ₩20,264 | ₩19,566 | ₩20,062 | +1.56% | 31.8만 |
|---|
| 2026.02.12 | ₩20,384 | ₩20,518 | ₩19,271 | ₩19,593 | -3.88% | 40.9만 |
|---|
| 2026.02.11 | ₩20,451 | ₩20,451 | ₩19,928 | ₩20,223 | -1.11% | 35.6만 |
|---|
| 2026.02.10 | ₩19,781 | ₩20,492 | ₩19,714 | ₩20,438 | +3.32% | 32.3만 |
|---|
| 2026.02.09 | ₩18,493 | ₩20,089 | ₩18,453 | ₩19,606 | +6.02% | 62.6만 |
|---|
| 2026.02.06 | ₩18,373 | ₩18,574 | ₩18,158 | ₩18,359 | -0.07% | 26.8만 |
|---|
| 2026.02.05 | ₩18,467 | ₩18,467 | ₩17,944 | ₩18,373 | -0.51% | 45만 |
|---|
| 2026.02.04 | ₩18,279 | ₩18,762 | ₩18,078 | ₩18,440 | +0.88% | 47.5만 |
|---|
| 2026.02.03 | ₩19,285 | ₩19,365 | ₩18,131 | ₩18,359 | -4.80% | 35만 |
|---|
| 2026.02.02 | ₩19,325 | ₩19,727 | ₩19,298 | ₩19,419 | +0.49% | 30.3만 |
|---|
| 2026.01.30 | ₩19,177 | ₩19,499 | ₩18,855 | ₩19,459 | +1.47% | 30.1만 |
|---|
| 2026.01.29 | ₩19,177 | ₩19,271 | ₩18,842 | ₩19,164 | -0.07% | 30.9만 |
|---|
| 2026.01.28 | ₩19,861 | ₩19,928 | ₩19,016 | ₩19,070 | -3.98% | 33.5만 |
|---|
| 2026.01.27 | ₩20,317 | ₩20,357 | ₩19,834 | ₩19,848 | -2.31% | 32.4만 |
|---|
| 2026.01.26 | ₩20,022 | ₩20,545 | ₩19,888 | ₩20,438 | +2.08% | 28.2만 |
|---|
| 2026.01.23 | ₩20,666 | ₩20,746 | ₩19,794 | ₩20,183 | -2.34% | 60.4만 |
|---|
| 2026.01.22 | ₩20,545 | ₩21,068 | ₩20,518 | ₩20,706 | +0.78% | 28.8만 |
|---|
| 2026.01.21 | ₩20,398 | ₩20,572 | ₩20,223 | ₩20,451 | +0.26% | 30.6만 |
|---|
| 2026.01.20 | ₩20,223 | ₩20,679 | ₩20,143 | ₩20,398 | +0.86% | 34.9만 |
|---|
| 2026.01.16 | ₩20,210 | ₩20,572 | ₩20,210 | ₩20,451 | +1.19% | 28.3만 |
|---|
| 2026.01.15 | ₩20,170 | ₩20,639 | ₩20,129 | ₩20,250 | +0.40% | 25.9만 |
|---|
| 2026.01.14 | ₩20,116 | ₩20,183 | ₩19,848 | ₩20,170 | +0.27% | 24.8만 |
|---|
| 2026.01.13 | ₩20,290 | ₩20,438 | ₩19,969 | ₩20,116 | -0.86% | 32.1만 |
|---|
| 2026.01.12 | ₩19,875 | ₩20,237 | ₩19,875 | ₩20,183 | +1.55% | 28.2만 |
|---|
| 2026.01.09 | ₩20,304 | ₩20,465 | ₩19,727 | ₩19,955 | -1.72% | 42.1만 |
|---|
| 2026.01.08 | ₩19,606 | ₩20,532 | ₩19,580 | ₩20,304 | +3.56% | 31만 |
|---|
| 2026.01.07 | ₩20,143 | ₩20,250 | ₩19,446 | ₩19,620 | -2.60% | 47.5만 |
|---|
| 2026.01.06 | ₩20,438 | ₩20,585 | ₩20,170 | ₩20,237 | -0.98% | 35.9만 |
|---|
| 2026.01.05 | ₩20,411 | ₩20,585 | ₩20,089 | ₩20,451 | +0.20% | 27만 |
|---|
| 2026.01.02 | ₩20,518 | ₩20,787 | ₩20,116 | ₩20,411 | -0.52% | 31.7만 |
|---|
| 2025.12.31 | ₩20,720 | ₩20,720 | ₩20,277 | ₩20,518 | -0.97% | 35.6만 |
|---|
| 2025.12.30 | ₩20,465 | ₩20,894 | ₩20,304 | ₩20,666 | +0.98% | 33.2만 |
|---|
| 2025.12.29 | ₩20,518 | ₩20,626 | ₩20,304 | ₩20,357 | -0.78% | 26.1만 |
|---|
| 2025.12.26 | ₩20,398 | ₩20,572 | ₩20,237 | ₩20,465 | +0.33% | 21.6만 |
|---|
| 2025.12.24 | ₩20,478 | ₩20,800 | ₩20,277 | ₩20,398 | -0.39% | 15만 |
|---|
| 2025.12.23 | ₩20,183 | ₩20,746 | ₩19,955 | ₩20,572 | +1.93% | 31.6만 |
|---|
| 2025.12.22 | ₩21,310 | ₩21,591 | ₩20,116 | ₩20,129 | -5.54% | 52.8만 |
|---|
| 2025.12.19 | ₩21,511 | ₩21,605 | ₩21,041 | ₩21,336 | -0.81% | 117.7만 |
|---|
| 2025.12.18 | ₩21,363 | ₩21,591 | ₩21,216 | ₩21,551 | +0.88% | 32.2만 |
|---|
| 2025.12.17 | ₩21,712 | ₩21,994 | ₩21,149 | ₩21,162 | -2.53% | 32.4만 |
|---|
| 2025.12.16 | ₩21,591 | ₩22,034 | ₩21,471 | ₩21,873 | +1.30% | 43.9만 |
|---|
| 2025.12.15 | ₩21,578 | ₩22,329 | ₩21,551 | ₩21,658 | +0.37% | 39.9만 |
|---|
| 2025.12.12 | ₩22,584 | ₩22,812 | ₩21,940 | ₩22,061 | -2.32% | 39.7만 |
|---|
| 2025.12.11 | ₩22,141 | ₩23,080 | ₩21,578 | ₩22,798 | +2.97% | 65.3만 |
|---|
| 2025.12.10 | ₩20,237 | ₩22,208 | ₩20,237 | ₩22,168 | +9.54% | 62만 |
|---|
| 2025.12.09 | ₩19,687 | ₩20,398 | ₩19,687 | ₩20,277 | +3.00% | 32.6만 |
|---|
| 2025.12.08 | ₩19,231 | ₩19,714 | ₩19,164 | ₩19,660 | +2.23% | 30.1만 |
|---|
| 2025.12.05 | ₩19,513 | ₩19,633 | ₩19,110 | ₩19,218 | -1.51% | 40.6만 |
|---|
| 2025.12.04 | ₩20,277 | ₩20,277 | ₩19,593 | ₩19,647 | -3.11% | 37만 |
|---|
| 2025.12.03 | ₩20,411 | ₩20,572 | ₩19,928 | ₩20,331 | -0.39% | 32.5만 |
|---|
| 2025.12.02 | ₩20,626 | ₩20,626 | ₩20,089 | ₩20,116 | -2.47% | 34.1만 |
|---|
| 2025.12.01 | ₩20,612 | ₩20,880 | ₩20,371 | ₩20,505 | -0.52% | 31.7만 |
|---|
| 2025.11.28 | ₩21,202 | ₩21,283 | ₩20,961 | ₩21,135 | -0.32% | 19.9만 |
|---|
| 2025.11.26 | ₩21,082 | ₩21,497 | ₩21,041 | ₩21,189 | +0.51% | 58.1만 |
|---|
| 2025.11.25 | ₩21,269 | ₩21,752 | ₩20,988 | ₩21,055 | -1.01% | 42.2만 |
|---|
| 2025.11.24 | ₩20,800 | ₩21,363 | ₩19,472 | ₩21,283 | +2.32% | 90.2만 |
|---|
| 2025.11.21 | ₩20,652 | ₩21,390 | ₩20,652 | ₩20,988 | +1.62% | 35.2만 |
|---|
| 2025.11.20 | ₩21,256 | ₩21,538 | ₩20,626 | ₩20,787 | -2.21% | 34.6만 |
|---|
| 2025.11.19 | ₩22,275 | ₩22,369 | ₩21,122 | ₩21,149 | -5.06% | 49.3만 |
|---|
| 2025.11.18 | ₩22,490 | ₩22,838 | ₩22,262 | ₩22,275 | -0.95% | 39.7만 |
|---|
| 2025.11.17 | ₩21,591 | ₩23,978 | ₩21,350 | ₩22,624 | +4.78% | 95.8만 |
|---|
| 2025.11.14 | ₩21,913 | ₩22,020 | ₩21,296 | ₩21,564 | -1.59% | 39.4만 |
|---|
| 2025.11.13 | ₩22,409 | ₩22,463 | ₩21,900 | ₩21,913 | -2.21% | 35.4만 |
|---|
| 2025.11.12 | ₩21,940 | ₩22,436 | ₩21,699 | ₩22,342 | +1.83% | 43.1만 |
|---|
| 2025.11.11 | ₩22,382 | ₩22,382 | ₩21,497 | ₩22,128 | -1.14% | 45만 |
|---|
| 2025.11.10 | ₩21,994 | ₩22,436 | ₩21,672 | ₩22,061 | +0.30% | 56.6만 |
|---|
| 2025.11.07 | ₩21,524 | ₩22,664 | ₩21,417 | ₩22,007 | +2.24% | 137.3만 |
|---|
| 2025.11.06 | ₩20,076 | ₩21,752 | ₩18,936 | ₩21,551 | +7.35% | 163.8만 |
|---|
| 2025.11.05 | ₩17,970 | ₩18,775 | ₩17,675 | ₩18,279 | +1.72% | 58.7만 |
|---|
| 2025.11.04 | ₩18,212 | ₩18,359 | ₩17,702 | ₩17,917 | -1.62% | 68만 |
|---|
| 2025.11.03 | ₩18,239 | ₩18,346 | ₩17,890 | ₩18,319 | +0.44% | 32만 |
|---|
| 2025.10.31 | ₩17,970 | ₩18,413 | ₩17,970 | ₩18,319 | +1.94% | 37.3만 |
|---|
| 2025.10.30 | ₩17,568 | ₩18,145 | ₩17,568 | ₩18,118 | +3.13% | 36.3만 |
|---|
| 2025.10.29 | ₩17,514 | ₩17,970 | ₩17,313 | ₩17,662 | +0.84% | 91.8만 |
|---|
| 2025.10.28 | ₩17,796 | ₩17,863 | ₩17,568 | ₩17,675 | -0.68% | 32.8만 |
|---|
| 2025.10.27 | ₩18,078 | ₩18,158 | ₩17,836 | ₩17,890 | -1.04% | 27.5만 |
|---|
| 2025.10.24 | ₩18,158 | ₩18,265 | ₩17,890 | ₩18,064 | -0.52% | 22.5만 |
|---|
| 2025.10.23 | ₩17,823 | ₩18,198 | ₩17,823 | ₩18,024 | +1.13% | 50.2만 |
|---|
| 2025.10.22 | ₩17,796 | ₩17,903 | ₩17,541 | ₩17,796 | 0.00% | 27.6만 |
|---|
| 2025.10.21 | ₩17,300 | ₩17,769 | ₩17,193 | ₩17,742 | +2.56% | 37.5만 |
|---|
| 2025.10.20 | ₩17,139 | ₩17,447 | ₩17,139 | ₩17,193 | +0.31% | 25.7만 |
|---|
| 2025.10.17 | ₩17,125 | ₩17,300 | ₩17,032 | ₩17,072 | -0.31% | 34.3만 |
|---|
| 2025.10.16 | ₩17,447 | ₩17,514 | ₩16,978 | ₩17,099 | -2.00% | 46.7만 |
|---|
| 2025.10.15 | ₩17,635 | ₩17,997 | ₩17,407 | ₩17,434 | -1.14% | 38.9만 |
|---|
| 2025.10.14 | ₩17,568 | ₩17,903 | ₩17,340 | ₩17,595 | +0.15% | 33.5만 |
|---|
| 2025.10.13 | ₩17,836 | ₩17,944 | ₩17,608 | ₩17,702 | -0.75% | 30.2만 |
|---|
| 2025.10.10 | ₩18,306 | ₩18,627 | ₩17,434 | ₩17,729 | -3.15% | 46.9만 |
|---|