시장 데이터를 불러오는 중
전체 종목
Socket Mobile, Inc. - Common Stock 과거 주가
Socket Mobile, Inc. - Common Stock · SCKT · NASDAQ
주요 사업 분야는 컴퓨터·하드웨어 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Socket Mobile, Inc. - Common Stock · SCKT · NASDAQ
주요 사업 분야는 컴퓨터·하드웨어 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩829 | ₩869 | ₩802 | ₩802 | -3.23% | 25.1만 |
| 2026.10.08 | ₩896 | ₩909 | ₩802 | ₩829 | -7.46% | 40.9만 |
| 2026.10.07 | ₩1,016 | ₩1,069 | ₩869 | ₩882 | -13.16% | 115.6만 |
| 2026.10.06 | ₩1,243 | ₩1,256 | ₩1,056 | ₩1,109 | -10.75% | 378.8만 |
| 2026.10.05 | ₩1,029 | ₩1,591 | ₩1,016 | ₩1,243 | +20.78% | 7861.2만 |
| 2026.10.02 | ₩802 | ₩1,109 | ₩762 | ₩949 | +18.33% | 1.1억 |
| 2026.10.01 | ₩668 | ₩789 | ₩642 | ₩722 | +8.00% | 1.3억 |
| 2026.09.30 | ₩615 | ₩615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩602 |
| ₩602 |
| -2.17% |
| 3만 |
| 2026.09.29 | ₩588 | ₩628 | ₩588 | ₩602 | +2.27% | 4만 |
|---|
| 2026.09.28 | ₩615 | ₩642 | ₩602 | ₩602 | -2.17% | 3.9만 |
|---|
| 2026.09.25 | ₩668 | ₩668 | ₩628 | ₩642 | -4.00% | 5.7만 |
|---|
| 2026.09.24 | ₩708 | ₩708 | ₩642 | ₩655 | -7.55% | 9.4만 |
|---|
| 2026.09.23 | ₩722 | ₩722 | ₩682 | ₩682 | -5.56% | 4.1만 |
|---|
| 2026.09.22 | ₩695 | ₩749 | ₩682 | ₩722 | +3.85% | 9.9만 |
|---|
| 2026.09.21 | ₩668 | ₩722 | ₩668 | ₩708 | +6.00% | 7.6만 |
|---|
| 2026.09.18 | ₩695 | ₩722 | ₩682 | ₩695 | 0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩682 | ₩722 | ₩668 | ₩682 | 0.00% | 8.7만 |
|---|
| 2026.09.16 | ₩682 | ₩695 | ₩642 | ₩668 | -1.96% | 7.3만 |
|---|
| 2026.09.15 | ₩668 | ₩695 | ₩642 | ₩655 | -2.00% | 7.2만 |
|---|
| 2026.09.14 | ₩722 | ₩735 | ₩668 | ₩668 | -7.41% | 4.9만 |
|---|
| 2026.09.11 | ₩722 | ₩789 | ₩695 | ₩695 | -3.70% | 3.9만 |
|---|
| 2026.09.10 | ₩695 | ₩749 | ₩695 | ₩722 | +3.85% | 2.5만 |
|---|
| 2026.09.09 | ₩749 | ₩775 | ₩695 | ₩695 | -7.14% | 11.9만 |
|---|
| 2026.09.08 | ₩815 | ₩815 | ₩762 | ₩762 | -6.56% | 8.5만 |
|---|
| 2026.09.04 | ₩842 | ₩869 | ₩802 | ₩815 | -3.17% | 3.8만 |
|---|
| 2026.09.03 | ₩815 | ₩842 | ₩789 | ₩842 | +3.28% | 11만 |
|---|
| 2026.09.02 | ₩815 | ₩815 | ₩789 | ₩815 | 0.00% | 8.2만 |
|---|
| 2026.09.01 | ₩829 | ₩842 | ₩789 | ₩802 | -3.23% | 30.2만 |
|---|
| 2026.08.31 | ₩882 | ₩882 | ₩829 | ₩855 | -3.03% | 6.2만 |
|---|
| 2026.08.28 | ₩949 | ₩1,003 | ₩882 | ₩882 | -7.04% | 17.3만 |
|---|
| 2026.08.27 | ₩1,043 | ₩1,043 | ₩936 | ₩962 | -7.69% | 26.8만 |
|---|
| 2026.08.26 | ₩896 | ₩1,043 | ₩896 | ₩1,043 | +16.42% | 96.4만 |
|---|
| 2026.08.25 | ₩855 | ₩936 | ₩815 | ₩896 | +4.69% | 90.7만 |
|---|
| 2026.08.24 | ₩922 | ₩922 | ₩815 | ₩855 | -7.25% | 58.4만 |
|---|
| 2026.08.21 | ₩882 | ₩936 | ₩842 | ₩896 | +1.52% | 33.6만 |
|---|
| 2026.08.20 | ₩922 | ₩962 | ₩842 | ₩869 | -5.80% | 45.5만 |
|---|
| 2026.08.19 | ₩936 | ₩1,056 | ₩882 | ₩909 | -2.86% | 56.7만 |
|---|
| 2026.08.18 | ₩1,096 | ₩1,109 | ₩922 | ₩976 | -10.98% | 88.7만 |
|---|
| 2026.08.17 | ₩1,510 | ₩1,644 | ₩1,150 | ₩1,230 | -18.58% | 125.7만 |
|---|
| 2026.08.14 | ₩1,738 | ₩1,845 | ₩1,484 | ₩1,564 | -10.00% | 112.3만 |
|---|
| 2026.08.13 | ₩2,179 | ₩2,366 | ₩1,818 | ₩1,818 | -16.56% | 624만 |
|---|
| 2026.08.12 | ₩1,885 | ₩2,914 | ₩1,738 | ₩2,179 | +15.60% | 2485만 |
|---|
| 2026.08.11 | ₩1,751 | ₩2,125 | ₩1,537 | ₩1,858 | +6.11% | 1375.2만 |
|---|
| 2026.08.10 | ₩3,489 | ₩3,729 | ₩1,845 | ₩2,847 | -18.39% | 2.2억 |
|---|
| 2026.08.07 | ₩521 | ₩548 | ₩521 | ₩521 | 0.00% | 10.1만 |
|---|
| 2026.08.06 | ₩548 | ₩575 | ₩521 | ₩521 | -4.88% | 8만 |
|---|
| 2026.08.05 | ₩548 | ₩548 | ₩535 | ₩535 | -2.44% | 16.2만 |
|---|
| 2026.08.04 | ₩548 | ₩561 | ₩508 | ₩548 | 0.00% | 15.5만 |
|---|
| 2026.08.03 | ₩548 | ₩548 | ₩535 | ₩548 | 0.00% | 32.3만 |
|---|
| 2026.07.31 | ₩615 | ₩615 | ₩535 | ₩535 | -13.04% | 9.8만 |
|---|
| 2026.07.30 | ₩642 | ₩642 | ₩561 | ₩602 | -6.25% | 19.8만 |
|---|
| 2026.07.29 | ₩655 | ₩668 | ₩628 | ₩642 | -2.04% | 6.4만 |
|---|
| 2026.07.28 | ₩642 | ₩642 | ₩628 | ₩628 | -2.08% | 5.9만 |
|---|
| 2026.07.27 | ₩642 | ₩642 | ₩628 | ₩642 | 0.00% | 2.2만 |
|---|
| 2026.07.24 | ₩682 | ₩682 | ₩628 | ₩628 | -7.84% | 1.5만 |
|---|
| 2026.07.23 | ₩642 | ₩668 | ₩642 | ₩655 | +2.08% | 12.1만 |
|---|
| 2026.07.22 | ₩655 | ₩668 | ₩642 | ₩642 | -2.04% | 3.7만 |
|---|
| 2026.07.21 | ₩655 | ₩655 | ₩642 | ₩642 | -2.04% | 1.3만 |
|---|
| 2026.07.20 | ₩695 | ₩695 | ₩628 | ₩668 | -3.85% | 10.4만 |
|---|
| 2026.07.17 | ₩695 | ₩695 | ₩668 | ₩682 | -1.92% | 5.4천 |
|---|
| 2026.07.16 | ₩695 | ₩722 | ₩668 | ₩682 | -1.92% | 2.3만 |
|---|
| 2026.07.15 | ₩708 | ₩762 | ₩655 | ₩708 | 0.00% | 18.3만 |
|---|
| 2026.07.14 | ₩722 | ₩722 | ₩708 | ₩722 | 0.00% | 1.4만 |
|---|
| 2026.07.13 | ₩735 | ₩735 | ₩708 | ₩735 | 0.00% | 6.2만 |
|---|
| 2026.07.10 | ₩749 | ₩762 | ₩722 | ₩722 | -3.57% | 7.6만 |
|---|
| 2026.07.09 | ₩802 | ₩802 | ₩735 | ₩749 | -6.67% | 7.4만 |
|---|
| 2026.07.08 | ₩762 | ₩789 | ₩722 | ₩789 | +3.51% | 12.1만 |
|---|
| 2026.07.07 | ₩789 | ₩829 | ₩722 | ₩762 | -3.39% | 29.1만 |
|---|
| 2026.07.06 | ₩802 | ₩855 | ₩789 | ₩789 | -1.67% | 7.9만 |
|---|
| 2026.07.02 | ₩896 | ₩909 | ₩802 | ₩829 | -7.46% | 23만 |
|---|
| 2026.07.01 | ₩855 | ₩896 | ₩815 | ₩882 | +3.13% | 45.8만 |
|---|
| 2026.06.30 | ₩749 | ₩855 | ₩749 | ₩802 | +7.14% | 56.7만 |
|---|
| 2026.06.29 | ₩789 | ₩829 | ₩762 | ₩775 | -1.69% | 4만 |
|---|
| 2026.06.26 | ₩789 | ₩869 | ₩789 | ₩815 | +3.39% | 4.2만 |
|---|
| 2026.06.25 | ₩829 | ₩869 | ₩749 | ₩802 | -3.23% | 13.6만 |
|---|
| 2026.06.24 | ₩802 | ₩922 | ₩802 | ₩842 | +5.00% | 17.3만 |
|---|
| 2026.06.23 | ₩829 | ₩896 | ₩722 | ₩789 | -4.84% | 22.6만 |
|---|
| 2026.06.22 | ₩922 | ₩1,003 | ₩842 | ₩842 | -8.70% | 12.2만 |
|---|
| 2026.06.18 | ₩1,190 | ₩1,203 | ₩936 | ₩936 | -21.35% | 52만 |
|---|
| 2026.06.17 | ₩1,216 | ₩1,270 | ₩1,163 | ₩1,176 | -3.30% | 60.2만 |
|---|
| 2026.06.16 | ₩1,163 | ₩1,230 | ₩1,123 | ₩1,203 | +3.45% | 43.4만 |
|---|
| 2026.06.15 | ₩1,243 | ₩1,256 | ₩1,176 | ₩1,176 | -5.38% | 17.9만 |
|---|
| 2026.06.12 | ₩1,243 | ₩1,323 | ₩1,216 | ₩1,216 | -2.15% | 20.7만 |
|---|
| 2026.06.11 | ₩1,243 | ₩1,256 | ₩1,203 | ₩1,243 | 0.00% | 23.2만 |
|---|
| 2026.06.10 | ₩1,176 | ₩1,310 | ₩1,136 | ₩1,270 | +7.95% | 104.2만 |
|---|
| 2026.06.09 | ₩1,216 | ₩1,243 | ₩1,109 | ₩1,123 | -7.69% | 56.1만 |
|---|
| 2026.06.08 | ₩1,163 | ₩1,190 | ₩1,136 | ₩1,150 | -1.15% | 13.9만 |
|---|
| 2026.06.05 | ₩1,216 | ₩1,270 | ₩1,176 | ₩1,176 | -3.30% | 21만 |
|---|
| 2026.06.04 | ₩1,216 | ₩1,243 | ₩1,190 | ₩1,203 | -1.10% | 12.4만 |
|---|
| 2026.06.03 | ₩1,243 | ₩1,310 | ₩1,190 | ₩1,230 | -1.08% | 27.3만 |
|---|
| 2026.06.02 | ₩1,243 | ₩1,297 | ₩1,203 | ₩1,203 | -3.23% | 17.5만 |
|---|
| 2026.06.01 | ₩1,283 | ₩1,283 | ₩1,203 | ₩1,256 | -2.08% | 18.1만 |
|---|
| 2026.05.29 | ₩1,243 | ₩1,323 | ₩1,203 | ₩1,283 | +3.23% | 51.1만 |
|---|
| 2026.05.28 | ₩1,176 | ₩1,283 | ₩1,136 | ₩1,243 | +5.68% | 46.5만 |
|---|
| 2026.05.27 | ₩1,109 | ₩1,310 | ₩1,083 | ₩1,176 | +6.02% | 56.5만 |
|---|
| 2026.05.26 | ₩1,136 | ₩1,136 | ₩1,109 | ₩1,109 | -2.35% | 2.2만 |
|---|
| 2026.05.22 | ₩1,136 | ₩1,136 | ₩1,109 | ₩1,136 | 0.00% | 2.6만 |
|---|
| 2026.05.21 | ₩1,136 | ₩1,136 | ₩1,109 | ₩1,109 | -2.35% | 1.5만 |
|---|
| 2026.05.20 | ₩1,136 | ₩1,136 | ₩1,136 | ₩1,136 | 0.00% | 1만 |
|---|
| 2026.05.19 | ₩1,150 | ₩1,150 | ₩1,136 | ₩1,150 | 0.00% | 1.5천 |
|---|
| 2026.05.18 | ₩1,136 | ₩1,150 | ₩1,136 | ₩1,150 | +1.18% | 6.4천 |
|---|
| 2026.05.15 | ₩1,176 | ₩1,176 | ₩1,150 | ₩1,150 | -2.27% | 2만 |
|---|
| 2026.05.14 | ₩1,163 | ₩1,190 | ₩1,150 | ₩1,150 | -1.15% | 1.7만 |
|---|
| 2026.05.13 | ₩1,203 | ₩1,203 | ₩1,163 | ₩1,176 | -2.22% | 8.8천 |
|---|
| 2026.05.12 | ₩1,150 | ₩1,176 | ₩1,150 | ₩1,150 | 0.00% | 7.2천 |
|---|
| 2026.05.11 | ₩1,190 | ₩1,203 | ₩1,150 | ₩1,176 | -1.12% | 3.8만 |
|---|
| 2026.05.08 | ₩1,163 | ₩1,163 | ₩1,136 | ₩1,136 | -2.30% | 5.5천 |
|---|
| 2026.05.07 | ₩1,150 | ₩1,176 | ₩1,136 | ₩1,163 | +1.16% | 3만 |
|---|
| 2026.05.06 | ₩1,150 | ₩1,203 | ₩1,150 | ₩1,150 | 0.00% | 1.6만 |
|---|
| 2026.05.05 | ₩1,190 | ₩1,230 | ₩1,150 | ₩1,190 | 0.00% | 2.8만 |
|---|
| 2026.05.04 | ₩1,163 | ₩1,283 | ₩1,163 | ₩1,203 | +3.45% | 1.1만 |
|---|
| 2026.05.01 | ₩1,150 | ₩1,243 | ₩1,150 | ₩1,203 | +4.65% | 1.2만 |
|---|
| 2026.04.30 | ₩1,163 | ₩1,216 | ₩1,163 | ₩1,216 | +4.60% | 4.2천 |
|---|
| 2026.04.29 | ₩1,230 | ₩1,230 | ₩1,163 | ₩1,163 | -5.43% | 4천 |
|---|
| 2026.04.28 | ₩1,203 | ₩1,230 | ₩1,176 | ₩1,216 | +1.11% | 6.4천 |
|---|
| 2026.04.27 | ₩1,283 | ₩1,283 | ₩1,203 | ₩1,203 | -6.25% | 1.2만 |
|---|
| 2026.04.24 | ₩1,256 | ₩1,256 | ₩1,176 | ₩1,176 | -6.38% | 1.5만 |
|---|
| 2026.04.23 | ₩1,270 | ₩1,270 | ₩1,203 | ₩1,243 | -2.11% | 1.3만 |
|---|
| 2026.04.22 | ₩1,243 | ₩1,283 | ₩1,203 | ₩1,230 | -1.08% | 3.3만 |
|---|
| 2026.04.21 | ₩1,230 | ₩1,297 | ₩1,230 | ₩1,270 | +3.26% | 3.5만 |
|---|
| 2026.04.20 | ₩1,216 | ₩1,243 | ₩1,203 | ₩1,230 | +1.10% | 6.4만 |
|---|
| 2026.04.17 | ₩1,243 | ₩1,243 | ₩1,163 | ₩1,243 | 0.00% | 15.5만 |
|---|
| 2026.04.16 | ₩1,176 | ₩1,310 | ₩1,123 | ₩1,270 | +7.95% | 12.6만 |
|---|
| 2026.04.15 | ₩1,123 | ₩1,190 | ₩1,109 | ₩1,176 | +4.76% | 1.8만 |
|---|
| 2026.04.14 | ₩1,150 | ₩1,150 | ₩1,096 | ₩1,136 | -1.16% | 2만 |
|---|
| 2026.04.13 | ₩1,176 | ₩1,216 | ₩1,136 | ₩1,150 | -2.27% | 6.6천 |
|---|
| 2026.04.10 | ₩1,136 | ₩1,243 | ₩1,136 | ₩1,176 | +3.53% | 6.4천 |
|---|
| 2026.04.09 | ₩1,163 | ₩1,256 | ₩1,136 | ₩1,136 | -2.30% | 2.7만 |
|---|
| 2026.04.08 | ₩1,216 | ₩1,310 | ₩1,150 | ₩1,176 | -3.30% | 4.9만 |
|---|
| 2026.04.07 | ₩1,283 | ₩1,323 | ₩1,230 | ₩1,256 | -2.08% | 2.7만 |
|---|
| 2026.04.06 | ₩1,216 | ₩1,363 | ₩1,190 | ₩1,337 | +9.89% | 97.5만 |
|---|
| 2026.04.02 | ₩1,176 | ₩1,176 | ₩1,150 | ₩1,163 | -1.14% | 5.9천 |
|---|
| 2026.04.01 | ₩1,176 | ₩1,190 | ₩1,150 | ₩1,190 | +1.14% | 4.5천 |
|---|
| 2026.03.31 | ₩1,190 | ₩1,203 | ₩1,136 | ₩1,163 | -2.25% | 1.1만 |
|---|
| 2026.03.30 | ₩1,150 | ₩1,203 | ₩1,150 | ₩1,163 | +1.16% | 9.7천 |
|---|
| 2026.03.27 | ₩1,190 | ₩1,203 | ₩1,150 | ₩1,203 | +1.12% | 5.5천 |
|---|
| 2026.03.26 | ₩1,230 | ₩1,230 | ₩1,190 | ₩1,203 | -2.17% | 1.2만 |
|---|
| 2026.03.25 | ₩1,203 | ₩1,230 | ₩1,176 | ₩1,176 | -2.22% | 1.4만 |
|---|
| 2026.03.24 | ₩1,203 | ₩1,256 | ₩1,163 | ₩1,203 | 0.00% | 5.4만 |
|---|
| 2026.03.23 | ₩1,230 | ₩1,230 | ₩1,150 | ₩1,203 | -2.17% | 3.9만 |
|---|
| 2026.03.20 | ₩1,150 | ₩1,256 | ₩1,150 | ₩1,230 | +6.98% | 5만 |
|---|
| 2026.03.19 | ₩1,176 | ₩1,190 | ₩1,150 | ₩1,176 | 0.00% | 5.6천 |
|---|
| 2026.03.18 | ₩1,163 | ₩1,203 | ₩1,150 | ₩1,163 | 0.00% | 1.8만 |
|---|
| 2026.03.17 | ₩1,176 | ₩1,203 | ₩1,136 | ₩1,176 | 0.00% | 3.2만 |
|---|
| 2026.03.16 | ₩1,203 | ₩1,216 | ₩1,176 | ₩1,203 | 0.00% | 1.4만 |
|---|
| 2026.03.13 | ₩1,203 | ₩1,256 | ₩1,176 | ₩1,216 | +1.11% | 2.5만 |
|---|
| 2026.03.12 | ₩1,243 | ₩1,270 | ₩1,176 | ₩1,230 | -1.08% | 3.2만 |
|---|
| 2026.03.11 | ₩1,190 | ₩1,270 | ₩1,190 | ₩1,256 | +5.62% | 5.2만 |
|---|
| 2026.03.10 | ₩1,256 | ₩1,310 | ₩1,203 | ₩1,216 | -3.19% | 11.7만 |
|---|
| 2026.03.09 | ₩1,404 | ₩1,430 | ₩1,203 | ₩1,283 | -8.57% | 101.9만 |
|---|
| 2026.03.06 | ₩1,230 | ₩1,337 | ₩1,190 | ₩1,310 | +6.52% | 428만 |
|---|
| 2026.03.05 | ₩1,203 | ₩1,216 | ₩1,203 | ₩1,203 | 0.00% | 1만 |
|---|
| 2026.03.04 | ₩1,230 | ₩1,230 | ₩1,203 | ₩1,216 | -1.09% | 6.7천 |
|---|
| 2026.03.03 | ₩1,203 | ₩1,270 | ₩1,203 | ₩1,203 | 0.00% | 3.1만 |
|---|
| 2026.03.02 | ₩1,203 | ₩1,270 | ₩1,203 | ₩1,203 | 0.00% | 4.2만 |
|---|
| 2026.02.27 | ₩1,270 | ₩1,297 | ₩1,190 | ₩1,203 | -5.26% | 3.3만 |
|---|
| 2026.02.26 | ₩1,216 | ₩1,243 | ₩1,190 | ₩1,203 | -1.10% | 4.4만 |
|---|
| 2026.02.25 | ₩1,283 | ₩1,377 | ₩1,203 | ₩1,216 | -5.21% | 5.1만 |
|---|
| 2026.02.24 | ₩1,457 | ₩1,457 | ₩1,283 | ₩1,323 | -9.17% | 2.8만 |
|---|
| 2026.02.23 | ₩1,417 | ₩1,417 | ₩1,270 | ₩1,283 | -9.43% | 7.1만 |
|---|
| 2026.02.20 | ₩1,484 | ₩1,484 | ₩1,350 | ₩1,350 | -9.01% | 1.9만 |
|---|
| 2026.02.19 | ₩1,470 | ₩1,551 | ₩1,404 | ₩1,537 | +4.55% | 7.5만 |
|---|
| 2026.02.18 | ₩1,457 | ₩1,457 | ₩1,390 | ₩1,390 | -4.59% | 9.6천 |
|---|
| 2026.02.17 | ₩1,444 | ₩1,510 | ₩1,404 | ₩1,404 | -2.78% | 3.7만 |
|---|
| 2026.02.13 | ₩1,430 | ₩1,444 | ₩1,430 | ₩1,430 | 0.00% | 2.3천 |
|---|
| 2026.02.12 | ₩1,457 | ₩1,470 | ₩1,417 | ₩1,430 | -1.83% | 1만 |
|---|
| 2026.02.11 | ₩1,497 | ₩1,497 | ₩1,444 | ₩1,444 | -3.57% | 2.3천 |
|---|
| 2026.02.10 | ₩1,444 | ₩1,524 | ₩1,444 | ₩1,444 | 0.00% | 1.2만 |
|---|
| 2026.02.09 | ₩1,497 | ₩1,577 | ₩1,470 | ₩1,470 | -1.79% | 1.1만 |
|---|
| 2026.02.06 | ₩1,470 | ₩1,551 | ₩1,457 | ₩1,497 | +1.82% | 6.3천 |
|---|
| 2026.02.05 | ₩1,470 | ₩1,537 | ₩1,457 | ₩1,457 | -0.91% | 1.2만 |
|---|
| 2026.02.04 | ₩1,497 | ₩1,591 | ₩1,457 | ₩1,510 | +0.89% | 8.6천 |
|---|
| 2026.02.03 | ₩1,577 | ₩1,577 | ₩1,457 | ₩1,510 | -4.24% | 2.1만 |
|---|
| 2026.02.02 | ₩1,657 | ₩1,684 | ₩1,551 | ₩1,591 | -4.03% | 1.8만 |
|---|
| 2026.01.30 | ₩1,738 | ₩1,738 | ₩1,631 | ₩1,631 | -6.15% | 1.3만 |
|---|
| 2026.01.29 | ₩1,684 | ₩1,738 | ₩1,657 | ₩1,738 | +3.17% | 1.6만 |
|---|
| 2026.01.28 | ₩1,657 | ₩1,698 | ₩1,644 | ₩1,698 | +2.42% | 3.1천 |
|---|
| 2026.01.27 | ₩1,631 | ₩1,684 | ₩1,631 | ₩1,631 | 0.00% | 2.1만 |
|---|
| 2026.01.26 | ₩1,778 | ₩1,778 | ₩1,631 | ₩1,684 | -5.26% | 8.7천 |
|---|
| 2026.01.23 | ₩1,684 | ₩1,778 | ₩1,684 | ₩1,778 | +5.56% | 2.8만 |
|---|
| 2026.01.22 | ₩1,671 | ₩1,698 | ₩1,644 | ₩1,698 | +1.60% | 3.8만 |
|---|
| 2026.01.21 | ₩1,604 | ₩1,644 | ₩1,604 | ₩1,644 | +2.50% | 2.1만 |
|---|
| 2026.01.20 | ₩1,497 | ₩1,684 | ₩1,497 | ₩1,591 | +6.25% | 5.5만 |
|---|
| 2026.01.16 | ₩1,444 | ₩1,510 | ₩1,444 | ₩1,497 | +3.70% | 2.9만 |
|---|
| 2026.01.15 | ₩1,457 | ₩1,457 | ₩1,444 | ₩1,444 | -0.92% | 7.5천 |
|---|
| 2026.01.14 | ₩1,444 | ₩1,457 | ₩1,444 | ₩1,444 | 0.00% | 5.1천 |
|---|
| 2026.01.13 | ₩1,430 | ₩1,444 | ₩1,430 | ₩1,444 | +0.93% | 1.7천 |
|---|
| 2026.01.12 | ₩1,417 | ₩1,457 | ₩1,417 | ₩1,444 | +1.89% | 2.4만 |
|---|
| 2026.01.09 | ₩1,404 | ₩1,417 | ₩1,390 | ₩1,404 | 0.00% | 2만 |
|---|
| 2026.01.08 | ₩1,404 | ₩1,404 | ₩1,377 | ₩1,377 | -1.90% | 8천 |
|---|
| 2026.01.07 | ₩1,404 | ₩1,404 | ₩1,377 | ₩1,377 | -1.90% | 3.4천 |
|---|
| 2026.01.06 | ₩1,404 | ₩1,404 | ₩1,363 | ₩1,377 | -1.90% | 1.7만 |
|---|
| 2026.01.05 | ₩1,377 | ₩1,404 | ₩1,363 | ₩1,363 | -0.97% | 2.8만 |
|---|
| 2026.01.02 | ₩1,390 | ₩1,444 | ₩1,363 | ₩1,404 | +0.96% | 1.1만 |
|---|
| 2025.12.31 | ₩1,350 | ₩1,377 | ₩1,350 | ₩1,363 | +0.99% | 2.2만 |
|---|
| 2025.12.30 | ₩1,350 | ₩1,377 | ₩1,337 | ₩1,337 | -0.99% | 2.4만 |
|---|
| 2025.12.29 | ₩1,390 | ₩1,390 | ₩1,350 | ₩1,377 | -0.96% | 3.4만 |
|---|
| 2025.12.26 | ₩1,404 | ₩1,444 | ₩1,390 | ₩1,404 | 0.00% | 1.6만 |
|---|
| 2025.12.24 | ₩1,417 | ₩1,417 | ₩1,390 | ₩1,404 | -0.94% | 3.6천 |
|---|
| 2025.12.23 | ₩1,390 | ₩1,404 | ₩1,350 | ₩1,390 | 0.00% | 9.7천 |
|---|
| 2025.12.22 | ₩1,390 | ₩1,470 | ₩1,390 | ₩1,417 | +1.92% | 7.3천 |
|---|
| 2025.12.19 | ₩1,457 | ₩1,470 | ₩1,390 | ₩1,417 | -2.75% | 2.6만 |
|---|
| 2025.12.18 | ₩1,497 | ₩1,537 | ₩1,417 | ₩1,430 | -4.46% | 3.7만 |
|---|
| 2025.12.17 | ₩1,591 | ₩1,591 | ₩1,510 | ₩1,524 | -4.20% | 4천 |
|---|
| 2025.12.16 | ₩1,564 | ₩1,604 | ₩1,537 | ₩1,564 | 0.00% | 1.1만 |
|---|
| 2025.12.15 | ₩1,577 | ₩1,604 | ₩1,551 | ₩1,564 | -0.85% | 1.6만 |
|---|
| 2025.12.12 | ₩1,524 | ₩1,604 | ₩1,524 | ₩1,551 | +1.75% | 1.1만 |
|---|
| 2025.12.11 | ₩1,591 | ₩1,644 | ₩1,524 | ₩1,524 | -4.20% | 2.8만 |
|---|
| 2025.12.10 | ₩1,617 | ₩1,724 | ₩1,617 | ₩1,684 | +4.13% | 1.1만 |
|---|
| 2025.12.09 | ₩1,657 | ₩1,671 | ₩1,644 | ₩1,644 | -0.81% | 4.5천 |
|---|
| 2025.12.08 | ₩1,724 | ₩1,724 | ₩1,657 | ₩1,671 | -3.10% | 9.4천 |
|---|
| 2025.12.05 | ₩1,711 | ₩1,738 | ₩1,711 | ₩1,711 | 0.00% | 3.6천 |
|---|
| 2025.12.04 | ₩1,684 | ₩1,751 | ₩1,684 | ₩1,751 | +3.97% | 8.3천 |
|---|
| 2025.12.03 | ₩1,657 | ₩1,711 | ₩1,657 | ₩1,698 | +2.42% | 1.5만 |
|---|
| 2025.12.02 | ₩1,698 | ₩1,738 | ₩1,698 | ₩1,711 | +0.79% | 3.8만 |
|---|
| 2025.12.01 | ₩1,591 | ₩1,738 | ₩1,297 | ₩1,644 | +3.36% | 9.2만 |
|---|
| 2025.11.28 | ₩1,791 | ₩1,805 | ₩1,711 | ₩1,764 | -1.49% | 1.6만 |
|---|
| 2025.11.26 | ₩1,751 | ₩1,818 | ₩1,751 | ₩1,778 | +1.53% | 8.3만 |
|---|
| 2025.11.25 | ₩1,711 | ₩1,764 | ₩1,711 | ₩1,724 | +0.78% | 7.4만 |
|---|
| 2025.11.24 | ₩1,644 | ₩1,724 | ₩1,631 | ₩1,684 | +2.44% | 5.7만 |
|---|
| 2025.11.21 | ₩1,577 | ₩1,671 | ₩1,577 | ₩1,617 | +2.54% | 1.6만 |
|---|
| 2025.11.20 | ₩1,631 | ₩1,644 | ₩1,537 | ₩1,577 | -3.28% | 4.3만 |
|---|
| 2025.11.19 | ₩1,671 | ₩1,684 | ₩1,604 | ₩1,617 | -3.20% | 3.3만 |
|---|
| 2025.11.18 | ₩1,711 | ₩1,711 | ₩1,564 | ₩1,644 | -3.91% | 7.9만 |
|---|
| 2025.11.17 | ₩1,657 | ₩1,698 | ₩1,524 | ₩1,698 | +2.42% | 5.3만 |
|---|
| 2025.11.14 | ₩1,604 | ₩1,671 | ₩1,510 | ₩1,644 | +2.50% | 3.9만 |
|---|
| 2025.11.13 | ₩1,510 | ₩1,657 | ₩1,457 | ₩1,631 | +7.96% | 10.3만 |
|---|
| 2025.11.12 | ₩1,457 | ₩1,497 | ₩1,430 | ₩1,444 | -0.92% | 1.3만 |
|---|
| 2025.11.11 | ₩1,470 | ₩1,510 | ₩1,430 | ₩1,457 | -0.91% | 2.3만 |
|---|
| 2025.11.10 | ₩1,470 | ₩1,470 | ₩1,377 | ₩1,444 | -1.82% | 3.2만 |
|---|
| 2025.11.07 | ₩1,444 | ₩1,470 | ₩1,430 | ₩1,470 | +1.85% | 3.3만 |
|---|
| 2025.11.06 | ₩1,417 | ₩1,444 | ₩1,417 | ₩1,444 | +1.89% | 1.6만 |
|---|
| 2025.11.05 | ₩1,377 | ₩1,417 | ₩1,337 | ₩1,404 | +1.94% | 4.3만 |
|---|
| 2025.11.04 | ₩1,323 | ₩1,404 | ₩1,270 | ₩1,404 | +6.06% | 2.3만 |
|---|
| 2025.11.03 | ₩1,243 | ₩1,350 | ₩1,243 | ₩1,337 | +7.53% | 2.1만 |
|---|
| 2025.10.31 | ₩1,270 | ₩1,270 | ₩1,256 | ₩1,256 | -1.05% | 3.6천 |
|---|
| 2025.10.30 | ₩1,270 | ₩1,270 | ₩1,230 | ₩1,256 | -1.05% | 1.6만 |
|---|
| 2025.10.29 | ₩1,270 | ₩1,270 | ₩1,243 | ₩1,243 | -2.11% | 3.6천 |
|---|
| 2025.10.28 | ₩1,230 | ₩1,270 | ₩1,230 | ₩1,270 | +3.26% | 2.5만 |
|---|
| 2025.10.27 | ₩1,216 | ₩1,270 | ₩1,216 | ₩1,270 | +4.40% | 1만 |
|---|
| 2025.10.24 | ₩1,256 | ₩1,270 | ₩1,256 | ₩1,256 | 0.00% | 5.6천 |
|---|
| 2025.10.23 | ₩1,310 | ₩1,310 | ₩1,230 | ₩1,270 | -3.06% | 4.6만 |
|---|
| 2025.10.22 | ₩1,350 | ₩1,350 | ₩1,216 | ₩1,310 | -2.97% | 7.4만 |
|---|
| 2025.10.21 | ₩1,297 | ₩1,323 | ₩1,230 | ₩1,310 | +1.03% | 1.7만 |
|---|
| 2025.10.20 | ₩1,256 | ₩1,283 | ₩1,243 | ₩1,270 | +1.06% | 1.2만 |
|---|
| 2025.10.17 | ₩1,256 | ₩1,297 | ₩1,243 | ₩1,243 | -1.06% | 1.1만 |
|---|
| 2025.10.16 | ₩1,323 | ₩1,323 | ₩1,270 | ₩1,297 | -2.02% | 7.2천 |
|---|
| 2025.10.15 | ₩1,310 | ₩1,337 | ₩1,310 | ₩1,337 | +2.04% | 1.5만 |
|---|
| 2025.10.14 | ₩1,283 | ₩1,363 | ₩1,256 | ₩1,337 | +4.17% | 1.8만 |
|---|
| 2025.10.13 | ₩1,283 | ₩1,310 | ₩1,283 | ₩1,297 | +1.04% | 1.8만 |
|---|
| 2025.10.10 | ₩1,430 | ₩1,430 | ₩1,096 | ₩1,270 | -11.21% | 15.2만 |
|---|