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 | ₩235 | ₩253 | ₩233 | ₩252 | +7.43% | 6.7만 |
| 2026.10.08 | ₩244 | ₩244 | ₩229 | ₩236 | -3.30% | 15.5만 |
| 2026.10.07 | ₩298 | ₩303 | ₩216 | ₩240 | -19.37% | 66.6만 |
| 2026.10.06 | ₩302 | ₩310 | ₩295 | ₩303 | +0.44% | 1.9만 |
| 2026.10.05 | ₩291 | ₩325 | ₩284 | ₩299 | +2.76% | 12만 |
| 2026.10.02 | ₩288 | ₩295 | ₩288 | ₩291 | +0.93% | 65.6만 |
| 2026.10.01 | ₩300 | ₩315 | ₩283 | ₩300 | 0.00% | 11.2만 |
| 2026.09.30 | ₩306 | ₩310 | ₩296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩300 |
| -1.75% |
| 6.8만 |
| 2026.09.29 | ₩315 | ₩334 | ₩283 | ₩296 | -5.96% | 22.5만 |
|---|
| 2026.09.28 | ₩339 | ₩339 | ₩302 | ₩315 | -7.11% | 12.6만 |
|---|
| 2026.09.25 | ₩322 | ₩342 | ₩312 | ₩319 | -0.83% | 6.7만 |
|---|
| 2026.09.24 | ₩326 | ₩342 | ₩312 | ₩331 | +1.65% | 10.8만 |
|---|
| 2026.09.23 | ₩335 | ₩335 | ₩315 | ₩327 | -2.40% | 18.5만 |
|---|
| 2026.09.22 | ₩329 | ₩346 | ₩312 | ₩331 | +0.82% | 14.7만 |
|---|
| 2026.09.21 | ₩319 | ₩334 | ₩312 | ₩325 | +1.68% | 18.3만 |
|---|
| 2026.09.18 | ₩330 | ₩429 | ₩308 | ₩315 | -4.47% | 429만 |
|---|
| 2026.09.17 | ₩341 | ₩354 | ₩315 | ₩339 | -0.39% | 36.6만 |
|---|
| 2026.09.16 | ₩302 | ₩374 | ₩294 | ₩350 | +16.00% | 273.8만 |
|---|
| 2026.09.15 | ₩288 | ₩355 | ₩288 | ₩314 | +8.84% | 365.7만 |
|---|
| 2026.09.14 | ₩330 | ₩330 | ₩283 | ₩295 | -10.57% | 36.9만 |
|---|
| 2026.09.11 | ₩322 | ₩333 | ₩308 | ₩311 | -3.33% | 9.5만 |
|---|
| 2026.09.10 | ₩322 | ₩349 | ₩321 | ₩322 | 0.00% | 31.9만 |
|---|
| 2026.09.09 | ₩335 | ₩349 | ₩314 | ₩319 | -4.80% | 97.5만 |
|---|
| 2026.09.08 | ₩363 | ₩376 | ₩298 | ₩331 | -8.86% | 66.7만 |
|---|
| 2026.09.04 | ₩369 | ₩400 | ₩365 | ₩376 | +1.82% | 21.7만 |
|---|
| 2026.09.03 | ₩373 | ₩382 | ₩362 | ₩381 | +2.16% | 13.6만 |
|---|
| 2026.09.02 | ₩371 | ₩381 | ₩357 | ₩373 | +0.36% | 8.6만 |
|---|
| 2026.09.01 | ₩369 | ₩382 | ₩365 | ₩371 | +0.73% | 11.6만 |
|---|
| 2026.08.31 | ₩396 | ₩416 | ₩355 | ₩363 | -8.14% | 16.6만 |
|---|
| 2026.08.28 | ₩382 | ₩402 | ₩367 | ₩370 | -3.16% | 32만 |
|---|
| 2026.08.27 | ₩380 | ₩405 | ₩363 | ₩396 | +4.24% | 52.3만 |
|---|
| 2026.08.26 | ₩382 | ₩416 | ₩376 | ₩381 | -0.35% | 28.7만 |
|---|
| 2026.08.25 | ₩355 | ₩429 | ₩355 | ₩388 | +9.06% | 65.4만 |
|---|
| 2026.08.24 | ₩369 | ₩393 | ₩355 | ₩363 | -1.45% | 10.8만 |
|---|
| 2026.08.21 | ₩373 | ₩384 | ₩363 | ₩369 | -1.08% | 6.7만 |
|---|
| 2026.08.20 | ₩393 | ₩405 | ₩363 | ₩374 | -4.78% | 30.5만 |
|---|
| 2026.08.19 | ₩389 | ₩414 | ₩386 | ₩406 | +4.48% | 22.2만 |
|---|
| 2026.08.18 | ₩384 | ₩414 | ₩384 | ₩389 | +1.40% | 21.1만 |
|---|
| 2026.08.17 | ₩456 | ₩507 | ₩363 | ₩385 | -15.59% | 51만 |
|---|
| 2026.08.14 | ₩456 | ₩512 | ₩449 | ₩461 | +1.18% | 6.6만 |
|---|
| 2026.08.13 | ₩476 | ₩510 | ₩456 | ₩459 | -3.66% | 8.9만 |
|---|
| 2026.08.12 | ₩496 | ₩514 | ₩451 | ₩469 | -5.41% | 31.2만 |
|---|
| 2026.08.11 | ₩496 | ₩563 | ₩484 | ₩487 | -1.89% | 57.2만 |
|---|
| 2026.08.10 | ₩516 | ₩516 | ₩490 | ₩491 | -4.94% | 1.1만 |
|---|
| 2026.08.07 | ₩490 | ₩516 | ₩490 | ₩490 | 0.00% | 4.2만 |
|---|
| 2026.08.06 | ₩490 | ₩503 | ₩490 | ₩495 | +1.10% | 2.7만 |
|---|
| 2026.08.05 | ₩468 | ₩510 | ₩457 | ₩502 | +7.16% | 3.7만 |
|---|
| 2026.08.04 | ₩471 | ₩514 | ₩471 | ₩488 | +3.70% | 10.6만 |
|---|
| 2026.08.03 | ₩417 | ₩502 | ₩417 | ₩485 | +16.40% | 33.7만 |
|---|
| 2026.07.31 | ₩422 | ₩516 | ₩402 | ₩429 | +1.59% | 96.1만 |
|---|
| 2026.07.30 | ₩390 | ₩408 | ₩390 | ₩404 | +3.44% | 9.5만 |
|---|
| 2026.07.29 | ₩428 | ₩428 | ₩397 | ₩397 | -7.21% | 4.5만 |
|---|
| 2026.07.28 | ₩402 | ₩465 | ₩402 | ₩409 | +1.67% | 7.8만 |
|---|
| 2026.07.27 | ₩447 | ₩461 | ₩402 | ₩412 | -7.81% | 22.2만 |
|---|
| 2026.07.24 | ₩451 | ₩473 | ₩449 | ₩457 | +1.49% | 5.8만 |
|---|
| 2026.07.23 | ₩439 | ₩500 | ₩439 | ₩471 | +7.34% | 10.1만 |
|---|
| 2026.07.22 | ₩436 | ₩499 | ₩433 | ₩476 | +9.23% | 19.6만 |
|---|
| 2026.07.21 | ₩390 | ₩491 | ₩390 | ₩436 | +11.68% | 39.1만 |
|---|
| 2026.07.20 | ₩404 | ₩431 | ₩389 | ₩410 | +1.66% | 21.5만 |
|---|
| 2026.07.17 | ₩406 | ₩443 | ₩389 | ₩409 | +0.66% | 16.5만 |
|---|
| 2026.07.16 | ₩453 | ₩456 | ₩402 | ₩436 | -3.85% | 30.4만 |
|---|
| 2026.07.15 | ₩499 | ₩532 | ₩455 | ₩459 | -8.06% | 40.7만 |
|---|
| 2026.07.14 | ₩496 | ₩536 | ₩496 | ₩496 | 0.00% | 12.6만 |
|---|
| 2026.07.13 | ₩531 | ₩571 | ₩499 | ₩499 | -6.06% | 37.3만 |
|---|
| 2026.07.10 | ₩530 | ₩633 | ₩496 | ₩577 | +8.86% | 197.9만 |
|---|
| 2026.07.09 | ₩523 | ₩570 | ₩503 | ₩523 | 0.00% | 48.8만 |
|---|
| 2026.07.08 | ₩507 | ₩535 | ₩494 | ₩510 | +0.53% | 34.7만 |
|---|
| 2026.07.07 | ₩519 | ₩536 | ₩483 | ₩507 | -2.33% | 44.8만 |
|---|
| 2026.07.06 | ₩483 | ₩565 | ₩456 | ₩536 | +11.11% | 125.6만 |
|---|
| 2026.07.02 | ₩523 | ₩562 | ₩483 | ₩496 | -5.13% | 62.2만 |
|---|
| 2026.07.01 | ₩504 | ₩599 | ₩500 | ₩547 | +8.51% | 125.6만 |
|---|
| 2026.06.30 | ₩724 | ₩791 | ₩657 | ₩696 | -3.89% | 894.2만 |
|---|
| 2026.06.29 | ₩601 | ₩712 | ₩590 | ₩699 | +16.29% | 263.1만 |
|---|
| 2026.06.26 | ₩657 | ₩684 | ₩545 | ₩610 | -7.14% | 1982만 |
|---|
| 2026.06.25 | ₩785 | ₩896 | ₩700 | ₩886 | +12.99% | 414.5만 |
|---|
| 2026.06.24 | ₩492 | ₩1,489 | ₩456 | ₩954 | +93.73% | 1.1억 |
|---|
| 2026.06.23 | ₩456 | ₩504 | ₩431 | ₩475 | +4.12% | 10.3만 |
|---|
| 2026.06.22 | ₩481 | ₩500 | ₩456 | ₩483 | +0.28% | 13.9만 |
|---|
| 2026.06.18 | ₩441 | ₩506 | ₩435 | ₩504 | +14.29% | 36.6만 |
|---|
| 2026.06.17 | ₩443 | ₩460 | ₩426 | ₩456 | +3.03% | 21.6만 |
|---|
| 2026.06.16 | ₩471 | ₩494 | ₩432 | ₩464 | -1.42% | 29.1만 |
|---|
| 2026.06.15 | ₩479 | ₩511 | ₩429 | ₩498 | +3.92% | 43.2만 |
|---|
| 2026.06.12 | ₩455 | ₩540 | ₩447 | ₩514 | +12.98% | 63.8만 |
|---|
| 2026.06.11 | ₩433 | ₩523 | ₩429 | ₩473 | +9.29% | 225.3만 |
|---|
| 2026.06.10 | ₩398 | ₩481 | ₩376 | ₩429 | +7.74% | 172.6만 |
|---|
| 2026.06.09 | ₩535 | ₩553 | ₩377 | ₩401 | -25.06% | 985만 |
|---|
| 2026.06.08 | ₩668 | ₩752 | ₩456 | ₩527 | -21.08% | 1346.3만 |
|---|
| 2026.06.05 | ₩365 | ₩1,435 | ₩362 | ₩1,131 | +209.93% | 9276.5만 |
|---|
| 2026.06.04 | ₩424 | ₩429 | ₩341 | ₩384 | -9.49% | 732.2만 |
|---|
| 2026.06.03 | ₩550 | ₩573 | ₩524 | ₩524 | -4.63% | 5.4만 |
|---|
| 2026.06.02 | ₩581 | ₩657 | ₩518 | ₩550 | -5.31% | 34.5만 |
|---|
| 2026.06.01 | ₩644 | ₩644 | ₩550 | ₩591 | -8.12% | 3.7만 |
|---|
| 2026.05.29 | ₩748 | ₩748 | ₩577 | ₩648 | -13.44% | 21.6만 |
|---|
| 2026.05.28 | ₩711 | ₩767 | ₩697 | ₩748 | +5.28% | 4.1만 |
|---|
| 2026.05.27 | ₩669 | ₩701 | ₩644 | ₩701 | +4.81% | 11.3만 |
|---|
| 2026.05.26 | ₩644 | ₩723 | ₩637 | ₩723 | +12.29% | 2.9만 |
|---|
| 2026.05.22 | ₩774 | ₩774 | ₩634 | ₩668 | -13.69% | 6.5만 |
|---|
| 2026.05.21 | ₩901 | ₩912 | ₩778 | ₩821 | -8.93% | 7.2만 |
|---|
| 2026.05.20 | ₩857 | ₩858 | ₩768 | ₩797 | -7.04% | 1.1만 |
|---|
| 2026.05.19 | ₩885 | ₩885 | ₩845 | ₩856 | -3.33% | 1만 |
|---|
| 2026.05.18 | ₩966 | ₩966 | ₩939 | ₩939 | -2.78% | 3.8천 |
|---|
| 2026.05.15 | ₩1,019 | ₩1,046 | ₩972 | ₩972 | -4.61% | 6.5천 |
|---|
| 2026.05.14 | ₩971 | ₩1,051 | ₩971 | ₩1,051 | +8.29% | 3천 |
|---|
| 2026.05.13 | ₩1,106 | ₩1,106 | ₩1,013 | ₩1,076 | -2.79% | 6.1천 |
|---|
| 2026.05.12 | ₩1,100 | ₩1,207 | ₩1,080 | ₩1,106 | +0.61% | 2.4만 |
|---|
| 2026.05.11 | ₩1,073 | ₩1,080 | ₩1,073 | ₩1,080 | +0.62% | 4.7천 |
|---|
| 2026.05.08 | ₩1,127 | ₩1,200 | ₩1,046 | ₩1,086 | -3.57% | 1.5만 |
|---|
| 2026.05.07 | ₩1,109 | ₩1,153 | ₩1,109 | ₩1,119 | +0.85% | 4.2천 |
|---|
| 2026.05.06 | ₩1,127 | ₩1,226 | ₩1,109 | ₩1,109 | -1.55% | 1.4만 |
|---|
| 2026.05.05 | ₩1,355 | ₩1,448 | ₩1,073 | ₩1,117 | -17.52% | 23.4만 |
|---|
| 2026.05.04 | ₩1,282 | ₩1,285 | ₩1,140 | ₩1,155 | -9.94% | 4.2천 |
|---|
| 2026.05.01 | ₩1,207 | ₩1,210 | ₩1,207 | ₩1,210 | +0.22% | 700 |
|---|
| 2026.04.30 | ₩1,261 | ₩1,261 | ₩1,180 | ₩1,180 | -6.38% | 6.6천 |
|---|
| 2026.04.29 | ₩1,341 | ₩1,341 | ₩1,191 | ₩1,261 | -6.00% | 8.5천 |
|---|
| 2026.04.28 | ₩1,341 | ₩1,341 | ₩1,341 | ₩1,341 | 0.00% | 900 |
|---|
| 2026.04.27 | ₩1,310 | ₩1,435 | ₩1,310 | ₩1,341 | +2.35% | 7.2천 |
|---|
| 2026.04.24 | ₩1,368 | ₩1,596 | ₩1,341 | ₩1,435 | +4.90% | 1.3만 |
|---|
| 2026.04.23 | ₩1,448 | ₩1,556 | ₩1,336 | ₩1,341 | -7.41% | 1.5만 |
|---|
| 2026.04.22 | ₩1,475 | ₩1,541 | ₩1,408 | ₩1,422 | -3.64% | 4.4천 |
|---|
| 2026.04.21 | ₩1,502 | ₩1,502 | ₩1,462 | ₩1,489 | -0.89% | 1.6천 |
|---|
| 2026.04.20 | ₩1,596 | ₩1,609 | ₩1,475 | ₩1,475 | -7.56% | 5.1천 |
|---|
| 2026.04.17 | ₩1,475 | ₩1,635 | ₩1,475 | ₩1,635 | +10.82% | 500 |
|---|
| 2026.04.16 | ₩1,462 | ₩1,475 | ₩1,352 | ₩1,475 | +0.92% | 6.1천 |
|---|
| 2026.04.15 | ₩1,515 | ₩1,515 | ₩1,475 | ₩1,489 | -1.77% | 2.3천 |
|---|
| 2026.04.14 | ₩1,623 | ₩1,623 | ₩1,569 | ₩1,569 | -3.31% | 2.1천 |
|---|
| 2026.04.13 | ₩1,452 | ₩1,663 | ₩1,452 | ₩1,596 | +9.88% | 9.8천 |
|---|
| 2026.04.10 | ₩1,462 | ₩1,462 | ₩1,422 | ₩1,422 | -2.75% | 1.1천 |
|---|
| 2026.04.09 | ₩1,381 | ₩1,542 | ₩1,328 | ₩1,475 | +6.80% | 1.8만 |
|---|
| 2026.04.08 | ₩1,328 | ₩1,408 | ₩1,314 | ₩1,328 | 0.00% | 4.1천 |
|---|
| 2026.04.07 | ₩1,462 | ₩1,462 | ₩1,321 | ₩1,355 | -7.34% | 6천 |
|---|
| 2026.04.06 | ₩1,502 | ₩1,540 | ₩1,435 | ₩1,448 | -3.57% | 3.8천 |
|---|
| 2026.04.02 | ₩1,569 | ₩1,676 | ₩1,381 | ₩1,395 | -11.11% | 8.7천 |
|---|
| 2026.04.01 | ₩1,623 | ₩1,676 | ₩1,609 | ₩1,609 | -0.83% | 1.5천 |
|---|
| 2026.03.31 | ₩1,583 | ₩1,583 | ₩1,469 | ₩1,489 | -5.93% | 2천 |
|---|
| 2026.03.30 | ₩1,690 | ₩1,690 | ₩1,529 | ₩1,604 | -5.08% | 3.9천 |
|---|
| 2026.03.27 | ₩1,542 | ₩1,717 | ₩1,542 | ₩1,717 | +11.30% | 2천 |
|---|
| 2026.03.26 | ₩1,837 | ₩1,837 | ₩1,676 | ₩1,676 | -8.76% | 4.1천 |
|---|
| 2026.03.25 | ₩1,864 | ₩1,918 | ₩1,730 | ₩1,918 | +2.88% | 6.7천 |
|---|
| 2026.03.24 | ₩1,824 | ₩1,824 | ₩1,824 | ₩1,824 | 0.00% | 800 |
|---|
| 2026.03.23 | ₩1,730 | ₩1,730 | ₩1,730 | ₩1,730 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩1,993 | ₩1,993 | ₩1,784 | ₩1,784 | -10.50% | 600 |
|---|
| 2026.03.19 | ₩1,918 | ₩1,918 | ₩1,918 | ₩1,918 | 0.00% | 700 |
|---|
| 2026.03.18 | ₩2,012 | ₩2,012 | ₩1,945 | ₩1,945 | -3.33% | 4.2천 |
|---|
| 2026.03.17 | ₩2,655 | ₩2,655 | ₩2,132 | ₩2,159 | -18.69% | 5.7천 |
|---|
| 2026.03.16 | ₩1,878 | ₩2,213 | ₩1,878 | ₩2,159 | +15.00% | 3.8천 |
|---|
| 2026.03.13 | ₩2,360 | ₩2,360 | ₩2,079 | ₩2,079 | -11.93% | 7.3천 |
|---|
| 2026.03.12 | ₩2,280 | ₩2,280 | ₩2,079 | ₩2,079 | -8.82% | 5.9천 |
|---|
| 2026.03.11 | ₩2,293 | ₩2,320 | ₩2,280 | ₩2,280 | -0.58% | 2.3천 |
|---|
| 2026.03.10 | ₩2,260 | ₩2,260 | ₩2,159 | ₩2,236 | -1.07% | 5.3천 |
|---|
| 2026.03.09 | ₩2,334 | ₩2,334 | ₩2,334 | ₩2,334 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩2,119 | ₩2,360 | ₩2,119 | ₩2,360 | +11.39% | 7.2천 |
|---|
| 2026.03.05 | ₩2,269 | ₩2,269 | ₩2,269 | ₩2,269 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩2,280 | ₩2,414 | ₩2,267 | ₩2,269 | -0.47% | 4.5천 |
|---|
| 2026.03.03 | ₩2,132 | ₩2,414 | ₩2,132 | ₩2,401 | +12.58% | 1.5만 |
|---|
| 2026.03.02 | ₩1,918 | ₩2,146 | ₩1,918 | ₩2,146 | +11.89% | 4.1천 |
|---|
| 2026.02.27 | ₩2,334 | ₩2,347 | ₩2,320 | ₩2,320 | -0.57% | 2천 |
|---|
| 2026.02.26 | ₩2,347 | ₩2,387 | ₩2,334 | ₩2,334 | -0.57% | 4.2천 |
|---|
| 2026.02.25 | ₩2,515 | ₩2,515 | ₩2,347 | ₩2,347 | -6.67% | 1.5천 |
|---|
| 2026.02.24 | ₩2,600 | ₩2,600 | ₩2,414 | ₩2,414 | -7.17% | 700 |
|---|
| 2026.02.23 | ₩2,387 | ₩2,387 | ₩2,387 | ₩2,387 | 0.00% | 1.1만 |
|---|
| 2026.02.20 | ₩2,307 | ₩2,414 | ₩2,307 | ₩2,403 | +4.19% | 1.9천 |
|---|
| 2026.02.19 | ₩2,414 | ₩2,414 | ₩2,307 | ₩2,307 | -4.44% | 3.8천 |
|---|
| 2026.02.18 | ₩2,414 | ₩2,414 | ₩2,403 | ₩2,414 | 0.00% | 1.6천 |
|---|
| 2026.02.17 | ₩2,401 | ₩2,414 | ₩2,334 | ₩2,387 | -0.56% | 4.8천 |
|---|
| 2026.02.13 | ₩2,427 | ₩2,454 | ₩2,293 | ₩2,293 | -5.52% | 1.8천 |
|---|
| 2026.02.12 | ₩2,367 | ₩2,615 | ₩2,367 | ₩2,548 | +7.65% | 1.3만 |
|---|
| 2026.02.11 | ₩2,289 | ₩2,548 | ₩2,280 | ₩2,280 | -0.41% | 4천 |
|---|
| 2026.02.10 | ₩2,347 | ₩2,749 | ₩2,347 | ₩2,575 | +9.71% | 2.8만 |
|---|
| 2026.02.09 | ₩2,535 | ₩2,749 | ₩2,461 | ₩2,615 | +3.17% | 5.5천 |
|---|
| 2026.02.06 | ₩2,749 | ₩2,749 | ₩2,655 | ₩2,669 | -2.93% | 2.6천 |
|---|
| 2026.02.05 | ₩2,723 | ₩2,749 | ₩2,723 | ₩2,749 | +0.99% | 900 |
|---|
| 2026.02.04 | ₩2,951 | ₩2,951 | ₩2,615 | ₩2,863 | -2.95% | 5천 |
|---|
| 2026.02.03 | ₩3,070 | ₩3,071 | ₩2,951 | ₩2,977 | -3.01% | 5.7천 |
|---|
| 2026.02.02 | ₩3,152 | ₩3,425 | ₩3,152 | ₩3,152 | 0.00% | 1.9천 |
|---|
| 2026.01.30 | ₩3,219 | ₩3,341 | ₩3,152 | ₩3,208 | -0.33% | 3.8천 |
|---|
| 2026.01.29 | ₩3,339 | ₩3,503 | ₩3,239 | ₩3,239 | -3.01% | 3.6천 |
|---|
| 2026.01.28 | ₩3,384 | ₩3,393 | ₩3,299 | ₩3,299 | -2.50% | 2.6천 |
|---|
| 2026.01.27 | ₩3,299 | ₩3,447 | ₩3,299 | ₩3,433 | +4.07% | 800 |
|---|
| 2026.01.26 | ₩3,515 | ₩3,515 | ₩3,246 | ₩3,299 | -6.14% | 1.6천 |
|---|
| 2026.01.23 | ₩3,219 | ₩3,527 | ₩3,219 | ₩3,232 | +0.42% | 2천 |
|---|
| 2026.01.22 | ₩3,527 | ₩3,541 | ₩3,299 | ₩3,299 | -6.46% | 2.4천 |
|---|
| 2026.01.21 | ₩3,453 | ₩3,453 | ₩3,299 | ₩3,299 | -4.47% | 4.7천 |
|---|
| 2026.01.20 | ₩3,474 | ₩3,590 | ₩3,232 | ₩3,393 | -2.32% | 5.2천 |
|---|
| 2026.01.16 | ₩3,822 | ₩3,889 | ₩3,380 | ₩3,386 | -11.40% | 3.2천 |
|---|
| 2026.01.15 | ₩3,480 | ₩3,614 | ₩3,480 | ₩3,487 | +0.19% | 1.9천 |
|---|
| 2026.01.14 | ₩3,916 | ₩4,010 | ₩3,326 | ₩3,487 | -10.96% | 4.8만 |
|---|
| 2026.01.13 | ₩3,769 | ₩4,158 | ₩3,769 | ₩3,916 | +3.91% | 2.1만 |
|---|
| 2026.01.12 | ₩3,530 | ₩3,789 | ₩3,527 | ₩3,782 | +7.14% | 7.1천 |
|---|
| 2026.01.09 | ₩3,675 | ₩3,849 | ₩3,500 | ₩3,527 | -4.01% | 6.7천 |
|---|
| 2026.01.08 | ₩3,380 | ₩4,225 | ₩3,380 | ₩3,970 | +17.46% | 2.1만 |
|---|
| 2026.01.07 | ₩3,916 | ₩3,916 | ₩3,474 | ₩3,702 | -5.48% | 1.2만 |
|---|
| 2026.01.06 | ₩3,299 | ₩3,889 | ₩3,299 | ₩3,728 | +13.01% | 2.3만 |
|---|
| 2026.01.05 | ₩2,883 | ₩3,406 | ₩2,870 | ₩3,286 | +13.95% | 2.3만 |
|---|
| 2026.01.02 | ₩2,575 | ₩2,975 | ₩2,575 | ₩2,709 | +5.21% | 5.7천 |
|---|
| 2025.12.31 | ₩2,588 | ₩2,857 | ₩2,588 | ₩2,736 | +5.70% | 7.3천 |
|---|
| 2025.12.30 | ₩2,414 | ₩2,796 | ₩2,340 | ₩2,709 | +12.22% | 5.4만 |
|---|
| 2025.12.29 | ₩2,870 | ₩3,018 | ₩2,870 | ₩2,951 | +2.80% | 5.8만 |
|---|
| 2025.12.26 | ₩2,763 | ₩2,882 | ₩2,602 | ₩2,803 | +1.46% | 2.6만 |
|---|
| 2025.12.24 | ₩2,749 | ₩3,474 | ₩2,749 | ₩2,944 | +7.07% | 5.6만 |
|---|
| 2025.12.23 | ₩3,051 | ₩3,098 | ₩2,749 | ₩2,749 | -9.89% | 9.5천 |
|---|
| 2025.12.22 | ₩3,071 | ₩3,286 | ₩2,897 | ₩3,138 | +2.18% | 3.2만 |
|---|
| 2025.12.19 | ₩3,111 | ₩3,527 | ₩3,111 | ₩3,272 | +5.17% | 4.4천 |
|---|
| 2025.12.18 | ₩3,286 | ₩3,490 | ₩3,058 | ₩3,152 | -4.08% | 1.1만 |
|---|
| 2025.12.17 | ₩3,246 | ₩3,341 | ₩3,246 | ₩3,259 | +0.41% | 5.1천 |
|---|
| 2025.12.16 | ₩3,286 | ₩3,594 | ₩3,286 | ₩3,302 | +0.49% | 9.5천 |
|---|
| 2025.12.15 | ₩3,420 | ₩3,433 | ₩3,121 | ₩3,165 | -7.45% | 8천 |
|---|
| 2025.12.12 | ₩3,313 | ₩4,560 | ₩3,205 | ₩3,554 | +7.29% | 26만 |
|---|
| 2025.12.11 | ₩2,897 | ₩3,138 | ₩2,897 | ₩2,989 | +3.19% | 4.5만 |
|---|
| 2025.12.10 | ₩2,937 | ₩3,165 | ₩2,937 | ₩3,058 | +4.11% | 9.7천 |
|---|
| 2025.12.09 | ₩2,790 | ₩3,044 | ₩2,551 | ₩3,044 | +9.13% | 1만 |
|---|
| 2025.12.08 | ₩2,548 | ₩2,883 | ₩2,508 | ₩2,816 | +10.53% | 2만 |
|---|
| 2025.12.05 | ₩2,615 | ₩2,744 | ₩2,615 | ₩2,655 | +1.54% | 1만 |
|---|
| 2025.12.04 | ₩2,562 | ₩2,615 | ₩2,521 | ₩2,562 | 0.00% | 2.9천 |
|---|
| 2025.12.03 | ₩2,360 | ₩2,548 | ₩2,360 | ₩2,545 | +7.84% | 3.8천 |
|---|
| 2025.12.02 | ₩2,414 | ₩2,441 | ₩2,320 | ₩2,360 | -2.22% | 2.7천 |
|---|
| 2025.12.01 | ₩2,213 | ₩2,556 | ₩2,213 | ₩2,454 | +10.91% | 5.2천 |
|---|
| 2025.11.28 | ₩2,441 | ₩2,441 | ₩2,441 | ₩2,441 | 0.00% | 900 |
|---|
| 2025.11.26 | ₩2,293 | ₩2,535 | ₩2,173 | ₩2,468 | +7.60% | 1.3만 |
|---|
| 2025.11.25 | ₩2,153 | ₩2,537 | ₩1,985 | ₩2,293 | +6.54% | 1.4만 |
|---|
| 2025.11.24 | ₩2,320 | ₩2,575 | ₩2,320 | ₩2,476 | +6.71% | 4.6만 |
|---|
| 2025.11.21 | ₩1,941 | ₩2,642 | ₩1,941 | ₩2,240 | +15.41% | 55.4만 |
|---|
| 2025.11.20 | ₩2,347 | ₩2,347 | ₩1,811 | ₩1,811 | -22.86% | 5.6천 |
|---|
| 2025.11.19 | ₩2,334 | ₩2,339 | ₩2,253 | ₩2,258 | -3.22% | 3.4천 |
|---|
| 2025.11.18 | ₩2,334 | ₩2,334 | ₩2,253 | ₩2,253 | -3.45% | 700 |
|---|
| 2025.11.17 | ₩2,347 | ₩2,360 | ₩2,280 | ₩2,339 | -0.34% | 1.6천 |
|---|
| 2025.11.14 | ₩2,548 | ₩2,548 | ₩2,186 | ₩2,401 | -5.79% | 4.8천 |
|---|
| 2025.11.13 | ₩2,556 | ₩2,556 | ₩2,503 | ₩2,548 | -0.31% | 3.4천 |
|---|
| 2025.11.12 | ₩2,673 | ₩2,673 | ₩2,521 | ₩2,521 | -5.67% | 6.2천 |
|---|
| 2025.11.11 | ₩2,495 | ₩2,682 | ₩2,495 | ₩2,682 | +7.53% | 1.2천 |
|---|
| 2025.11.10 | ₩2,588 | ₩2,696 | ₩2,528 | ₩2,669 | +3.11% | 1.3만 |
|---|
| 2025.11.07 | ₩2,723 | ₩2,723 | ₩2,441 | ₩2,441 | -10.34% | 9.8천 |
|---|
| 2025.11.06 | ₩2,883 | ₩2,883 | ₩2,676 | ₩2,682 | -6.98% | 1.4만 |
|---|
| 2025.11.05 | ₩2,790 | ₩2,924 | ₩2,790 | ₩2,883 | +3.37% | 1.2만 |
|---|
| 2025.11.04 | ₩3,031 | ₩3,031 | ₩2,749 | ₩2,755 | -9.12% | 1.9만 |
|---|
| 2025.11.03 | ₩3,192 | ₩3,192 | ₩2,883 | ₩2,889 | -9.50% | 9.5천 |
|---|
| 2025.10.31 | ₩3,212 | ₩3,212 | ₩3,085 | ₩3,085 | -3.97% | 3.3천 |
|---|
| 2025.10.30 | ₩3,326 | ₩3,326 | ₩3,085 | ₩3,085 | -7.26% | 4.3천 |
|---|
| 2025.10.29 | ₩3,138 | ₩3,353 | ₩3,138 | ₩3,301 | +5.17% | 4천 |
|---|
| 2025.10.28 | ₩3,594 | ₩3,594 | ₩3,246 | ₩3,246 | -9.70% | 4천 |
|---|
| 2025.10.27 | ₩3,581 | ₩3,581 | ₩3,420 | ₩3,500 | -2.25% | 1.9천 |
|---|
| 2025.10.24 | ₩3,420 | ₩3,581 | ₩3,420 | ₩3,447 | +0.78% | 7.7천 |
|---|
| 2025.10.23 | ₩3,527 | ₩3,554 | ₩3,420 | ₩3,420 | -3.04% | 6.2천 |
|---|
| 2025.10.22 | ₩3,648 | ₩3,862 | ₩3,420 | ₩3,420 | -6.25% | 8.6천 |
|---|
| 2025.10.21 | ₩3,356 | ₩4,041 | ₩3,356 | ₩3,581 | +6.71% | 3.4만 |
|---|
| 2025.10.20 | ₩3,179 | ₩3,634 | ₩3,138 | ₩3,541 | +11.39% | 2.6만 |
|---|
| 2025.10.17 | ₩3,406 | ₩3,514 | ₩3,165 | ₩3,165 | -7.09% | 8.4천 |
|---|
| 2025.10.16 | ₩3,527 | ₩3,527 | ₩3,356 | ₩3,406 | -3.42% | 3천 |
|---|
| 2025.10.15 | ₩3,447 | ₩3,594 | ₩3,356 | ₩3,420 | -0.78% | 6.7천 |
|---|
| 2025.10.14 | ₩3,500 | ₩3,608 | ₩3,382 | ₩3,447 | -1.53% | 1.2만 |
|---|
| 2025.10.13 | ₩3,433 | ₩3,626 | ₩3,406 | ₩3,621 | +5.47% | 1.5만 |
|---|
| 2025.10.10 | ₩3,621 | ₩3,621 | ₩3,380 | ₩3,380 | -6.67% | 1.9만 |
|---|