시장 데이터를 불러오는 중
전체 종목
Scage Future - American Depositary Shares 과거 주가
Scage Future - American Depositary Shares · SCAG · NASDAQ
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Scage Future - American Depositary Shares · SCAG · NASDAQ
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩234 | ₩253 | ₩233 | ₩251 | +7.43% | 6.7만 |
| 2026.10.08 | ₩243 | ₩243 | ₩229 | ₩235 | -3.30% | 15.5만 |
| 2026.10.07 | ₩297 | ₩302 | ₩215 | ₩239 | -19.37% | 66.6만 |
| 2026.10.06 | ₩301 | ₩309 | ₩294 | ₩302 | +0.44% | 1.9만 |
| 2026.10.05 | ₩290 | ₩324 | ₩284 | ₩298 | +2.76% | 12만 |
| 2026.10.02 | ₩288 | ₩294 | ₩288 | ₩290 | +0.93% | 65.6만 |
| 2026.10.01 | ₩300 | ₩314 | ₩282 | ₩300 | 0.00% | 11.2만 |
| 2026.09.30 | ₩305 | ₩309 | ₩296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩300 |
| -1.75% |
| 6.8만 |
| 2026.09.29 | ₩314 | ₩333 | ₩282 | ₩296 | -5.96% | 22.5만 |
|---|
| 2026.09.28 | ₩338 | ₩338 | ₩301 | ₩314 | -7.11% | 12.6만 |
|---|
| 2026.09.25 | ₩321 | ₩341 | ₩312 | ₩318 | -0.83% | 6.7만 |
|---|
| 2026.09.24 | ₩325 | ₩341 | ₩312 | ₩330 | +1.65% | 10.8만 |
|---|
| 2026.09.23 | ₩334 | ₩334 | ₩314 | ₩326 | -2.40% | 18.5만 |
|---|
| 2026.09.22 | ₩328 | ₩345 | ₩312 | ₩330 | +0.82% | 14.7만 |
|---|
| 2026.09.21 | ₩318 | ₩333 | ₩312 | ₩324 | +1.68% | 18.3만 |
|---|
| 2026.09.18 | ₩329 | ₩428 | ₩308 | ₩314 | -4.47% | 429만 |
|---|
| 2026.09.17 | ₩340 | ₩353 | ₩314 | ₩338 | -0.39% | 36.6만 |
|---|
| 2026.09.16 | ₩301 | ₩373 | ₩293 | ₩349 | +16.00% | 273.8만 |
|---|
| 2026.09.15 | ₩288 | ₩354 | ₩288 | ₩313 | +8.84% | 365.7만 |
|---|
| 2026.09.14 | ₩329 | ₩329 | ₩282 | ₩294 | -10.57% | 36.9만 |
|---|
| 2026.09.11 | ₩321 | ₩332 | ₩308 | ₩310 | -3.33% | 9.5만 |
|---|
| 2026.09.10 | ₩321 | ₩348 | ₩320 | ₩321 | 0.00% | 31.9만 |
|---|
| 2026.09.09 | ₩334 | ₩348 | ₩313 | ₩318 | -4.80% | 97.5만 |
|---|
| 2026.09.08 | ₩362 | ₩375 | ₩297 | ₩330 | -8.86% | 66.7만 |
|---|
| 2026.09.04 | ₩368 | ₩399 | ₩364 | ₩375 | +1.82% | 21.7만 |
|---|
| 2026.09.03 | ₩372 | ₩381 | ₩361 | ₩380 | +2.16% | 13.6만 |
|---|
| 2026.09.02 | ₩371 | ₩380 | ₩356 | ₩372 | +0.36% | 8.6만 |
|---|
| 2026.09.01 | ₩368 | ₩381 | ₩364 | ₩371 | +0.73% | 11.6만 |
|---|
| 2026.08.31 | ₩395 | ₩415 | ₩354 | ₩362 | -8.14% | 16.6만 |
|---|
| 2026.08.28 | ₩381 | ₩401 | ₩367 | ₩369 | -3.16% | 32만 |
|---|
| 2026.08.27 | ₩379 | ₩404 | ₩362 | ₩395 | +4.24% | 52.3만 |
|---|
| 2026.08.26 | ₩381 | ₩415 | ₩375 | ₩380 | -0.35% | 28.7만 |
|---|
| 2026.08.25 | ₩354 | ₩428 | ₩354 | ₩387 | +9.06% | 65.4만 |
|---|
| 2026.08.24 | ₩368 | ₩392 | ₩354 | ₩362 | -1.45% | 10.8만 |
|---|
| 2026.08.21 | ₩372 | ₩383 | ₩362 | ₩368 | -1.08% | 6.7만 |
|---|
| 2026.08.20 | ₩392 | ₩404 | ₩362 | ₩373 | -4.78% | 30.5만 |
|---|
| 2026.08.19 | ₩388 | ₩413 | ₩385 | ₩405 | +4.48% | 22.2만 |
|---|
| 2026.08.18 | ₩383 | ₩413 | ₩383 | ₩388 | +1.40% | 21.1만 |
|---|
| 2026.08.17 | ₩455 | ₩506 | ₩362 | ₩384 | -15.59% | 51만 |
|---|
| 2026.08.14 | ₩455 | ₩511 | ₩448 | ₩460 | +1.18% | 6.6만 |
|---|
| 2026.08.13 | ₩475 | ₩508 | ₩455 | ₩457 | -3.66% | 8.9만 |
|---|
| 2026.08.12 | ₩495 | ₩512 | ₩449 | ₩468 | -5.41% | 31.2만 |
|---|
| 2026.08.11 | ₩495 | ₩562 | ₩483 | ₩486 | -1.89% | 57.2만 |
|---|
| 2026.08.10 | ₩515 | ₩515 | ₩488 | ₩490 | -4.94% | 1.1만 |
|---|
| 2026.08.07 | ₩488 | ₩515 | ₩488 | ₩488 | 0.00% | 4.2만 |
|---|
| 2026.08.06 | ₩488 | ₩502 | ₩488 | ₩494 | +1.10% | 2.7만 |
|---|
| 2026.08.05 | ₩467 | ₩508 | ₩456 | ₩500 | +7.16% | 3.7만 |
|---|
| 2026.08.04 | ₩470 | ₩512 | ₩470 | ₩487 | +3.70% | 10.6만 |
|---|
| 2026.08.03 | ₩416 | ₩500 | ₩416 | ₩484 | +16.40% | 33.7만 |
|---|
| 2026.07.31 | ₩421 | ₩515 | ₩401 | ₩428 | +1.59% | 96.1만 |
|---|
| 2026.07.30 | ₩389 | ₩407 | ₩389 | ₩403 | +3.44% | 9.5만 |
|---|
| 2026.07.29 | ₩427 | ₩427 | ₩396 | ₩396 | -7.21% | 4.5만 |
|---|
| 2026.07.28 | ₩401 | ₩464 | ₩401 | ₩408 | +1.67% | 7.8만 |
|---|
| 2026.07.27 | ₩445 | ₩460 | ₩401 | ₩411 | -7.81% | 22.2만 |
|---|
| 2026.07.24 | ₩449 | ₩472 | ₩448 | ₩456 | +1.49% | 5.8만 |
|---|
| 2026.07.23 | ₩437 | ₩499 | ₩437 | ₩470 | +7.34% | 10.1만 |
|---|
| 2026.07.22 | ₩435 | ₩498 | ₩432 | ₩475 | +9.23% | 19.6만 |
|---|
| 2026.07.21 | ₩389 | ₩490 | ₩389 | ₩435 | +11.68% | 39.1만 |
|---|
| 2026.07.20 | ₩403 | ₩429 | ₩388 | ₩409 | +1.66% | 21.5만 |
|---|
| 2026.07.17 | ₩405 | ₩441 | ₩388 | ₩408 | +0.66% | 16.5만 |
|---|
| 2026.07.16 | ₩452 | ₩455 | ₩401 | ₩435 | -3.85% | 30.4만 |
|---|
| 2026.07.15 | ₩498 | ₩531 | ₩453 | ₩457 | -8.06% | 40.7만 |
|---|
| 2026.07.14 | ₩495 | ₩535 | ₩495 | ₩495 | 0.00% | 12.6만 |
|---|
| 2026.07.13 | ₩530 | ₩570 | ₩498 | ₩498 | -6.06% | 37.3만 |
|---|
| 2026.07.10 | ₩528 | ₩631 | ₩495 | ₩575 | +8.86% | 197.9만 |
|---|
| 2026.07.09 | ₩522 | ₩568 | ₩502 | ₩522 | 0.00% | 48.8만 |
|---|
| 2026.07.08 | ₩506 | ₩534 | ₩492 | ₩508 | +0.53% | 34.7만 |
|---|
| 2026.07.07 | ₩518 | ₩535 | ₩482 | ₩506 | -2.33% | 44.8만 |
|---|
| 2026.07.06 | ₩482 | ₩563 | ₩455 | ₩535 | +11.11% | 125.6만 |
|---|
| 2026.07.02 | ₩522 | ₩560 | ₩482 | ₩495 | -5.13% | 62.2만 |
|---|
| 2026.07.01 | ₩503 | ₩598 | ₩499 | ₩546 | +8.51% | 125.6만 |
|---|
| 2026.06.30 | ₩722 | ₩789 | ₩655 | ₩694 | -3.89% | 894.2만 |
|---|
| 2026.06.29 | ₩599 | ₩710 | ₩589 | ₩697 | +16.29% | 263.1만 |
|---|
| 2026.06.26 | ₩655 | ₩682 | ₩543 | ₩609 | -7.14% | 1982만 |
|---|
| 2026.06.25 | ₩783 | ₩894 | ₩698 | ₩884 | +12.99% | 414.5만 |
|---|
| 2026.06.24 | ₩491 | ₩1,485 | ₩455 | ₩951 | +93.73% | 1.1억 |
|---|
| 2026.06.23 | ₩455 | ₩503 | ₩429 | ₩474 | +4.12% | 10.3만 |
|---|
| 2026.06.22 | ₩480 | ₩499 | ₩455 | ₩482 | +0.28% | 13.9만 |
|---|
| 2026.06.18 | ₩440 | ₩504 | ₩433 | ₩503 | +14.29% | 36.6만 |
|---|
| 2026.06.17 | ₩441 | ₩459 | ₩425 | ₩455 | +3.03% | 21.6만 |
|---|
| 2026.06.16 | ₩470 | ₩492 | ₩431 | ₩463 | -1.42% | 29.1만 |
|---|
| 2026.06.15 | ₩478 | ₩510 | ₩428 | ₩496 | +3.92% | 43.2만 |
|---|
| 2026.06.12 | ₩453 | ₩539 | ₩445 | ₩512 | +12.98% | 63.8만 |
|---|
| 2026.06.11 | ₩432 | ₩522 | ₩428 | ₩472 | +9.29% | 225.3만 |
|---|
| 2026.06.10 | ₩397 | ₩480 | ₩375 | ₩428 | +7.74% | 172.6만 |
|---|
| 2026.06.09 | ₩534 | ₩551 | ₩376 | ₩400 | -25.06% | 985만 |
|---|
| 2026.06.08 | ₩666 | ₩750 | ₩455 | ₩526 | -21.08% | 1346.3만 |
|---|
| 2026.06.05 | ₩364 | ₩1,431 | ₩361 | ₩1,128 | +209.93% | 9276.5만 |
|---|
| 2026.06.04 | ₩423 | ₩428 | ₩340 | ₩383 | -9.49% | 732.2만 |
|---|
| 2026.06.03 | ₩548 | ₩571 | ₩523 | ₩523 | -4.63% | 5.4만 |
|---|
| 2026.06.02 | ₩579 | ₩655 | ₩516 | ₩548 | -5.31% | 34.5만 |
|---|
| 2026.06.01 | ₩642 | ₩642 | ₩548 | ₩590 | -8.12% | 3.7만 |
|---|
| 2026.05.29 | ₩746 | ₩746 | ₩575 | ₩646 | -13.44% | 21.6만 |
|---|
| 2026.05.28 | ₩709 | ₩765 | ₩696 | ₩746 | +5.28% | 4.1만 |
|---|
| 2026.05.27 | ₩667 | ₩700 | ₩642 | ₩700 | +4.81% | 11.3만 |
|---|
| 2026.05.26 | ₩642 | ₩721 | ₩635 | ₩721 | +12.29% | 2.9만 |
|---|
| 2026.05.22 | ₩772 | ₩772 | ₩633 | ₩666 | -13.69% | 6.5만 |
|---|
| 2026.05.21 | ₩899 | ₩910 | ₩776 | ₩819 | -8.93% | 7.2만 |
|---|
| 2026.05.20 | ₩855 | ₩856 | ₩766 | ₩795 | -7.04% | 1.1만 |
|---|
| 2026.05.19 | ₩883 | ₩883 | ₩843 | ₩853 | -3.33% | 1만 |
|---|
| 2026.05.18 | ₩963 | ₩963 | ₩936 | ₩936 | -2.78% | 3.8천 |
|---|
| 2026.05.15 | ₩1,017 | ₩1,043 | ₩970 | ₩970 | -4.61% | 6.5천 |
|---|
| 2026.05.14 | ₩968 | ₩1,049 | ₩968 | ₩1,049 | +8.29% | 3천 |
|---|
| 2026.05.13 | ₩1,104 | ₩1,104 | ₩1,010 | ₩1,073 | -2.79% | 6.1천 |
|---|
| 2026.05.12 | ₩1,097 | ₩1,204 | ₩1,077 | ₩1,104 | +0.61% | 2.4만 |
|---|
| 2026.05.11 | ₩1,070 | ₩1,077 | ₩1,070 | ₩1,077 | +0.62% | 4.7천 |
|---|
| 2026.05.08 | ₩1,124 | ₩1,197 | ₩1,043 | ₩1,083 | -3.57% | 1.5만 |
|---|
| 2026.05.07 | ₩1,106 | ₩1,150 | ₩1,106 | ₩1,116 | +0.85% | 4.2천 |
|---|
| 2026.05.06 | ₩1,124 | ₩1,223 | ₩1,106 | ₩1,106 | -1.55% | 1.4만 |
|---|
| 2026.05.05 | ₩1,351 | ₩1,445 | ₩1,070 | ₩1,114 | -17.52% | 23.4만 |
|---|
| 2026.05.04 | ₩1,279 | ₩1,281 | ₩1,137 | ₩1,152 | -9.94% | 4.2천 |
|---|
| 2026.05.01 | ₩1,204 | ₩1,207 | ₩1,204 | ₩1,207 | +0.22% | 700 |
|---|
| 2026.04.30 | ₩1,257 | ₩1,257 | ₩1,177 | ₩1,177 | -6.38% | 6.6천 |
|---|
| 2026.04.29 | ₩1,338 | ₩1,338 | ₩1,188 | ₩1,257 | -6.00% | 8.5천 |
|---|
| 2026.04.28 | ₩1,338 | ₩1,338 | ₩1,338 | ₩1,338 | 0.00% | 900 |
|---|
| 2026.04.27 | ₩1,307 | ₩1,431 | ₩1,307 | ₩1,338 | +2.35% | 7.2천 |
|---|
| 2026.04.24 | ₩1,364 | ₩1,592 | ₩1,338 | ₩1,431 | +4.90% | 1.3만 |
|---|
| 2026.04.23 | ₩1,445 | ₩1,552 | ₩1,332 | ₩1,338 | -7.41% | 1.5만 |
|---|
| 2026.04.22 | ₩1,471 | ₩1,537 | ₩1,405 | ₩1,418 | -3.64% | 4.4천 |
|---|
| 2026.04.21 | ₩1,498 | ₩1,498 | ₩1,458 | ₩1,485 | -0.89% | 1.6천 |
|---|
| 2026.04.20 | ₩1,592 | ₩1,605 | ₩1,471 | ₩1,471 | -7.56% | 5.1천 |
|---|
| 2026.04.17 | ₩1,471 | ₩1,631 | ₩1,471 | ₩1,631 | +10.82% | 500 |
|---|
| 2026.04.16 | ₩1,458 | ₩1,471 | ₩1,348 | ₩1,471 | +0.92% | 6.1천 |
|---|
| 2026.04.15 | ₩1,512 | ₩1,512 | ₩1,471 | ₩1,485 | -1.77% | 2.3천 |
|---|
| 2026.04.14 | ₩1,619 | ₩1,619 | ₩1,565 | ₩1,565 | -3.31% | 2.1천 |
|---|
| 2026.04.13 | ₩1,449 | ₩1,659 | ₩1,449 | ₩1,592 | +9.88% | 9.8천 |
|---|
| 2026.04.10 | ₩1,458 | ₩1,458 | ₩1,418 | ₩1,418 | -2.75% | 1.1천 |
|---|
| 2026.04.09 | ₩1,378 | ₩1,538 | ₩1,324 | ₩1,471 | +6.80% | 1.8만 |
|---|
| 2026.04.08 | ₩1,324 | ₩1,405 | ₩1,311 | ₩1,324 | 0.00% | 4.1천 |
|---|
| 2026.04.07 | ₩1,458 | ₩1,458 | ₩1,318 | ₩1,351 | -7.34% | 6천 |
|---|
| 2026.04.06 | ₩1,498 | ₩1,536 | ₩1,431 | ₩1,445 | -3.57% | 3.8천 |
|---|
| 2026.04.02 | ₩1,565 | ₩1,672 | ₩1,378 | ₩1,391 | -11.11% | 8.7천 |
|---|
| 2026.04.01 | ₩1,619 | ₩1,672 | ₩1,605 | ₩1,605 | -0.83% | 1.5천 |
|---|
| 2026.03.31 | ₩1,578 | ₩1,578 | ₩1,465 | ₩1,485 | -5.93% | 2천 |
|---|
| 2026.03.30 | ₩1,685 | ₩1,685 | ₩1,525 | ₩1,600 | -5.08% | 3.9천 |
|---|
| 2026.03.27 | ₩1,538 | ₩1,712 | ₩1,538 | ₩1,712 | +11.30% | 2천 |
|---|
| 2026.03.26 | ₩1,833 | ₩1,833 | ₩1,672 | ₩1,672 | -8.76% | 4.1천 |
|---|
| 2026.03.25 | ₩1,859 | ₩1,913 | ₩1,726 | ₩1,913 | +2.88% | 6.7천 |
|---|
| 2026.03.24 | ₩1,819 | ₩1,819 | ₩1,819 | ₩1,819 | 0.00% | 800 |
|---|
| 2026.03.23 | ₩1,726 | ₩1,726 | ₩1,726 | ₩1,726 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩1,988 | ₩1,988 | ₩1,779 | ₩1,779 | -10.50% | 600 |
|---|
| 2026.03.19 | ₩1,913 | ₩1,913 | ₩1,913 | ₩1,913 | 0.00% | 700 |
|---|
| 2026.03.18 | ₩2,006 | ₩2,006 | ₩1,940 | ₩1,940 | -3.33% | 4.2천 |
|---|
| 2026.03.17 | ₩2,648 | ₩2,648 | ₩2,127 | ₩2,154 | -18.69% | 5.7천 |
|---|
| 2026.03.16 | ₩1,873 | ₩2,207 | ₩1,873 | ₩2,154 | +15.00% | 3.8천 |
|---|
| 2026.03.13 | ₩2,354 | ₩2,354 | ₩2,073 | ₩2,073 | -11.93% | 7.3천 |
|---|
| 2026.03.12 | ₩2,274 | ₩2,274 | ₩2,073 | ₩2,073 | -8.82% | 5.9천 |
|---|
| 2026.03.11 | ₩2,287 | ₩2,314 | ₩2,274 | ₩2,274 | -0.58% | 2.3천 |
|---|
| 2026.03.10 | ₩2,254 | ₩2,254 | ₩2,154 | ₩2,230 | -1.07% | 5.3천 |
|---|
| 2026.03.09 | ₩2,327 | ₩2,327 | ₩2,327 | ₩2,327 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩2,113 | ₩2,354 | ₩2,113 | ₩2,354 | +11.39% | 7.2천 |
|---|
| 2026.03.05 | ₩2,263 | ₩2,263 | ₩2,263 | ₩2,263 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩2,274 | ₩2,408 | ₩2,261 | ₩2,263 | -0.47% | 4.5천 |
|---|
| 2026.03.03 | ₩2,127 | ₩2,408 | ₩2,127 | ₩2,394 | +12.58% | 1.5만 |
|---|
| 2026.03.02 | ₩1,913 | ₩2,140 | ₩1,913 | ₩2,140 | +11.89% | 4.1천 |
|---|
| 2026.02.27 | ₩2,327 | ₩2,341 | ₩2,314 | ₩2,314 | -0.57% | 2천 |
|---|
| 2026.02.26 | ₩2,341 | ₩2,381 | ₩2,327 | ₩2,327 | -0.57% | 4.2천 |
|---|
| 2026.02.25 | ₩2,508 | ₩2,508 | ₩2,341 | ₩2,341 | -6.67% | 1.5천 |
|---|
| 2026.02.24 | ₩2,594 | ₩2,594 | ₩2,408 | ₩2,408 | -7.17% | 700 |
|---|
| 2026.02.23 | ₩2,381 | ₩2,381 | ₩2,381 | ₩2,381 | 0.00% | 1.1만 |
|---|
| 2026.02.20 | ₩2,301 | ₩2,408 | ₩2,301 | ₩2,397 | +4.19% | 1.9천 |
|---|
| 2026.02.19 | ₩2,408 | ₩2,408 | ₩2,301 | ₩2,301 | -4.44% | 3.8천 |
|---|
| 2026.02.18 | ₩2,408 | ₩2,408 | ₩2,397 | ₩2,408 | 0.00% | 1.6천 |
|---|
| 2026.02.17 | ₩2,394 | ₩2,408 | ₩2,327 | ₩2,381 | -0.56% | 4.8천 |
|---|
| 2026.02.13 | ₩2,421 | ₩2,448 | ₩2,287 | ₩2,287 | -5.52% | 1.8천 |
|---|
| 2026.02.12 | ₩2,361 | ₩2,608 | ₩2,361 | ₩2,541 | +7.65% | 1.3만 |
|---|
| 2026.02.11 | ₩2,283 | ₩2,541 | ₩2,274 | ₩2,274 | -0.41% | 4천 |
|---|
| 2026.02.10 | ₩2,341 | ₩2,742 | ₩2,341 | ₩2,568 | +9.71% | 2.8만 |
|---|
| 2026.02.09 | ₩2,528 | ₩2,742 | ₩2,455 | ₩2,608 | +3.17% | 5.5천 |
|---|
| 2026.02.06 | ₩2,742 | ₩2,742 | ₩2,648 | ₩2,662 | -2.93% | 2.6천 |
|---|
| 2026.02.05 | ₩2,715 | ₩2,742 | ₩2,715 | ₩2,742 | +0.99% | 900 |
|---|
| 2026.02.04 | ₩2,943 | ₩2,943 | ₩2,608 | ₩2,856 | -2.95% | 5천 |
|---|
| 2026.02.03 | ₩3,062 | ₩3,063 | ₩2,943 | ₩2,970 | -3.01% | 5.7천 |
|---|
| 2026.02.02 | ₩3,143 | ₩3,416 | ₩3,143 | ₩3,143 | 0.00% | 1.9천 |
|---|
| 2026.01.30 | ₩3,210 | ₩3,332 | ₩3,143 | ₩3,200 | -0.33% | 3.8천 |
|---|
| 2026.01.29 | ₩3,331 | ₩3,494 | ₩3,230 | ₩3,230 | -3.01% | 3.6천 |
|---|
| 2026.01.28 | ₩3,375 | ₩3,384 | ₩3,291 | ₩3,291 | -2.50% | 2.6천 |
|---|
| 2026.01.27 | ₩3,291 | ₩3,438 | ₩3,291 | ₩3,424 | +4.07% | 800 |
|---|
| 2026.01.26 | ₩3,506 | ₩3,506 | ₩3,237 | ₩3,291 | -6.14% | 1.6천 |
|---|
| 2026.01.23 | ₩3,210 | ₩3,518 | ₩3,210 | ₩3,224 | +0.42% | 2천 |
|---|
| 2026.01.22 | ₩3,518 | ₩3,531 | ₩3,291 | ₩3,291 | -6.46% | 2.4천 |
|---|
| 2026.01.21 | ₩3,444 | ₩3,444 | ₩3,291 | ₩3,291 | -4.47% | 4.7천 |
|---|
| 2026.01.20 | ₩3,464 | ₩3,581 | ₩3,224 | ₩3,384 | -2.32% | 5.2천 |
|---|
| 2026.01.16 | ₩3,812 | ₩3,879 | ₩3,371 | ₩3,377 | -11.40% | 3.2천 |
|---|
| 2026.01.15 | ₩3,471 | ₩3,605 | ₩3,471 | ₩3,478 | +0.19% | 1.9천 |
|---|
| 2026.01.14 | ₩3,906 | ₩3,999 | ₩3,317 | ₩3,478 | -10.96% | 4.8만 |
|---|
| 2026.01.13 | ₩3,759 | ₩4,147 | ₩3,759 | ₩3,906 | +3.91% | 2.1만 |
|---|
| 2026.01.12 | ₩3,521 | ₩3,779 | ₩3,518 | ₩3,772 | +7.14% | 7.1천 |
|---|
| 2026.01.09 | ₩3,665 | ₩3,839 | ₩3,491 | ₩3,518 | -4.01% | 6.7천 |
|---|
| 2026.01.08 | ₩3,371 | ₩4,214 | ₩3,371 | ₩3,959 | +17.46% | 2.1만 |
|---|
| 2026.01.07 | ₩3,906 | ₩3,906 | ₩3,464 | ₩3,692 | -5.48% | 1.2만 |
|---|
| 2026.01.06 | ₩3,291 | ₩3,879 | ₩3,291 | ₩3,719 | +13.01% | 2.3만 |
|---|
| 2026.01.05 | ₩2,876 | ₩3,398 | ₩2,863 | ₩3,277 | +13.95% | 2.3만 |
|---|
| 2026.01.02 | ₩2,568 | ₩2,967 | ₩2,568 | ₩2,702 | +5.21% | 5.7천 |
|---|
| 2025.12.31 | ₩2,582 | ₩2,849 | ₩2,582 | ₩2,729 | +5.70% | 7.3천 |
|---|
| 2025.12.30 | ₩2,408 | ₩2,789 | ₩2,334 | ₩2,702 | +12.22% | 5.4만 |
|---|
| 2025.12.29 | ₩2,863 | ₩3,010 | ₩2,863 | ₩2,943 | +2.80% | 5.8만 |
|---|
| 2025.12.26 | ₩2,755 | ₩2,875 | ₩2,595 | ₩2,796 | +1.46% | 2.6만 |
|---|
| 2025.12.24 | ₩2,742 | ₩3,464 | ₩2,742 | ₩2,936 | +7.07% | 5.6만 |
|---|
| 2025.12.23 | ₩3,043 | ₩3,090 | ₩2,742 | ₩2,742 | -9.89% | 9.5천 |
|---|
| 2025.12.22 | ₩3,063 | ₩3,277 | ₩2,889 | ₩3,130 | +2.18% | 3.2만 |
|---|
| 2025.12.19 | ₩3,103 | ₩3,518 | ₩3,103 | ₩3,264 | +5.17% | 4.4천 |
|---|
| 2025.12.18 | ₩3,277 | ₩3,480 | ₩3,050 | ₩3,143 | -4.08% | 1.1만 |
|---|
| 2025.12.17 | ₩3,237 | ₩3,332 | ₩3,237 | ₩3,250 | +0.41% | 5.1천 |
|---|
| 2025.12.16 | ₩3,277 | ₩3,585 | ₩3,277 | ₩3,293 | +0.49% | 9.5천 |
|---|
| 2025.12.15 | ₩3,411 | ₩3,424 | ₩3,113 | ₩3,157 | -7.45% | 8천 |
|---|
| 2025.12.12 | ₩3,304 | ₩4,548 | ₩3,197 | ₩3,545 | +7.29% | 26만 |
|---|
| 2025.12.11 | ₩2,889 | ₩3,130 | ₩2,889 | ₩2,982 | +3.19% | 4.5만 |
|---|
| 2025.12.10 | ₩2,929 | ₩3,157 | ₩2,929 | ₩3,050 | +4.11% | 9.7천 |
|---|
| 2025.12.09 | ₩2,782 | ₩3,036 | ₩2,544 | ₩3,036 | +9.13% | 1만 |
|---|
| 2025.12.08 | ₩2,541 | ₩2,876 | ₩2,501 | ₩2,809 | +10.53% | 2만 |
|---|
| 2025.12.05 | ₩2,608 | ₩2,737 | ₩2,608 | ₩2,648 | +1.54% | 1만 |
|---|
| 2025.12.04 | ₩2,555 | ₩2,608 | ₩2,515 | ₩2,555 | 0.00% | 2.9천 |
|---|
| 2025.12.03 | ₩2,354 | ₩2,541 | ₩2,354 | ₩2,539 | +7.84% | 3.8천 |
|---|
| 2025.12.02 | ₩2,408 | ₩2,434 | ₩2,314 | ₩2,354 | -2.22% | 2.7천 |
|---|
| 2025.12.01 | ₩2,207 | ₩2,550 | ₩2,207 | ₩2,448 | +10.91% | 5.2천 |
|---|
| 2025.11.28 | ₩2,434 | ₩2,434 | ₩2,434 | ₩2,434 | 0.00% | 900 |
|---|
| 2025.11.26 | ₩2,287 | ₩2,528 | ₩2,167 | ₩2,461 | +7.60% | 1.3만 |
|---|
| 2025.11.25 | ₩2,147 | ₩2,531 | ₩1,980 | ₩2,287 | +6.54% | 1.4만 |
|---|
| 2025.11.24 | ₩2,314 | ₩2,568 | ₩2,314 | ₩2,469 | +6.71% | 4.6만 |
|---|
| 2025.11.21 | ₩1,936 | ₩2,635 | ₩1,936 | ₩2,234 | +15.41% | 55.4만 |
|---|
| 2025.11.20 | ₩2,341 | ₩2,341 | ₩1,806 | ₩1,806 | -22.86% | 5.6천 |
|---|
| 2025.11.19 | ₩2,327 | ₩2,333 | ₩2,247 | ₩2,253 | -3.22% | 3.4천 |
|---|
| 2025.11.18 | ₩2,327 | ₩2,327 | ₩2,247 | ₩2,247 | -3.45% | 700 |
|---|
| 2025.11.17 | ₩2,341 | ₩2,354 | ₩2,274 | ₩2,333 | -0.34% | 1.6천 |
|---|
| 2025.11.14 | ₩2,541 | ₩2,541 | ₩2,180 | ₩2,394 | -5.79% | 4.8천 |
|---|
| 2025.11.13 | ₩2,550 | ₩2,550 | ₩2,496 | ₩2,541 | -0.31% | 3.4천 |
|---|
| 2025.11.12 | ₩2,666 | ₩2,666 | ₩2,515 | ₩2,515 | -5.67% | 6.2천 |
|---|
| 2025.11.11 | ₩2,488 | ₩2,675 | ₩2,488 | ₩2,675 | +7.53% | 1.2천 |
|---|
| 2025.11.10 | ₩2,582 | ₩2,689 | ₩2,521 | ₩2,662 | +3.11% | 1.3만 |
|---|
| 2025.11.07 | ₩2,715 | ₩2,715 | ₩2,434 | ₩2,434 | -10.34% | 9.8천 |
|---|
| 2025.11.06 | ₩2,876 | ₩2,876 | ₩2,669 | ₩2,675 | -6.98% | 1.4만 |
|---|
| 2025.11.05 | ₩2,782 | ₩2,916 | ₩2,782 | ₩2,876 | +3.37% | 1.2만 |
|---|
| 2025.11.04 | ₩3,023 | ₩3,023 | ₩2,742 | ₩2,747 | -9.12% | 1.9만 |
|---|
| 2025.11.03 | ₩3,184 | ₩3,184 | ₩2,876 | ₩2,881 | -9.50% | 9.5천 |
|---|
| 2025.10.31 | ₩3,204 | ₩3,204 | ₩3,077 | ₩3,077 | -3.97% | 3.3천 |
|---|
| 2025.10.30 | ₩3,317 | ₩3,317 | ₩3,077 | ₩3,077 | -7.26% | 4.3천 |
|---|
| 2025.10.29 | ₩3,130 | ₩3,344 | ₩3,130 | ₩3,292 | +5.17% | 4천 |
|---|
| 2025.10.28 | ₩3,585 | ₩3,585 | ₩3,237 | ₩3,237 | -9.70% | 4천 |
|---|
| 2025.10.27 | ₩3,571 | ₩3,571 | ₩3,411 | ₩3,491 | -2.25% | 1.9천 |
|---|
| 2025.10.24 | ₩3,411 | ₩3,571 | ₩3,411 | ₩3,438 | +0.78% | 7.7천 |
|---|
| 2025.10.23 | ₩3,518 | ₩3,545 | ₩3,411 | ₩3,411 | -3.04% | 6.2천 |
|---|
| 2025.10.22 | ₩3,638 | ₩3,852 | ₩3,411 | ₩3,411 | -6.25% | 8.6천 |
|---|
| 2025.10.21 | ₩3,347 | ₩4,030 | ₩3,347 | ₩3,571 | +6.71% | 3.4만 |
|---|
| 2025.10.20 | ₩3,170 | ₩3,625 | ₩3,130 | ₩3,531 | +11.39% | 2.6만 |
|---|
| 2025.10.17 | ₩3,398 | ₩3,505 | ₩3,157 | ₩3,157 | -7.09% | 8.4천 |
|---|
| 2025.10.16 | ₩3,518 | ₩3,518 | ₩3,347 | ₩3,398 | -3.42% | 3천 |
|---|
| 2025.10.15 | ₩3,438 | ₩3,585 | ₩3,347 | ₩3,411 | -0.78% | 6.7천 |
|---|
| 2025.10.14 | ₩3,491 | ₩3,598 | ₩3,373 | ₩3,438 | -1.53% | 1.2만 |
|---|
| 2025.10.13 | ₩3,424 | ₩3,617 | ₩3,398 | ₩3,612 | +5.47% | 1.5만 |
|---|
| 2025.10.10 | ₩3,612 | ₩3,612 | ₩3,371 | ₩3,371 | -6.67% | 1.9만 |
|---|