시장 데이터를 불러오는 중
전체 종목
샌드리지 에너지 과거 주가
SandRidge Energy, Inc. Common Stock · SD · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SandRidge Energy, Inc. Common Stock · SD · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,603 | ₩19,059 | ₩18,562 | ₩18,562 | -0.22% | 24.4만 |
| 2026.10.08 | ₩18,777 | ₩18,938 | ₩18,603 | ₩18,871 | +0.50% | 56.2만 |
| 2026.10.07 | ₩18,616 | ₩18,750 | ₩18,321 | ₩18,402 | -1.15% | 54.1만 |
| 2026.10.06 | ₩18,321 | ₩18,609 | ₩18,200 | ₩18,455 | +0.73% | 24.2만 |
| 2026.10.05 | ₩18,227 | ₩18,589 | ₩17,946 | ₩18,402 | +0.96% | 27.3만 |
| 2026.10.02 | ₩17,972 | ₩18,308 | ₩17,972 | ₩18,267 | +1.64% | 21.6만 |
| 2026.10.01 | ₩17,986 | ₩18,254 | ₩17,865 | ₩18,187 | +1.12% | 30.9만 |
| 2026.09.30 | ₩18,066 | ₩18,241 | ₩17,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,093 |
| +0.15% |
| 29.2만 |
| 2026.09.29 | ₩18,066 | ₩18,254 | ₩17,892 | ₩17,999 | -0.37% | 31.5만 |
|---|
| 2026.09.28 | ₩18,831 | ₩18,831 | ₩18,241 | ₩18,241 | -3.13% | 42만 |
|---|
| 2026.09.25 | ₩18,750 | ₩18,931 | ₩18,455 | ₩18,603 | -0.79% | 35.2만 |
|---|
| 2026.09.24 | ₩18,978 | ₩19,300 | ₩18,864 | ₩19,005 | +0.14% | 30만 |
|---|
| 2026.09.23 | ₩18,965 | ₩19,145 | ₩18,777 | ₩18,817 | -0.78% | 29.1만 |
|---|
| 2026.09.22 | ₩18,616 | ₩19,099 | ₩18,455 | ₩18,858 | +1.30% | 35.6만 |
|---|
| 2026.09.21 | ₩18,697 | ₩18,965 | ₩18,643 | ₩18,750 | +0.29% | 43.7만 |
|---|
| 2026.09.18 | ₩19,112 | ₩19,260 | ₩18,914 | ₩18,992 | -0.63% | 111.5만 |
|---|
| 2026.09.17 | ₩19,200 | ₩19,354 | ₩19,045 | ₩19,166 | -0.17% | 32만 |
|---|
| 2026.09.16 | ₩19,770 | ₩19,890 | ₩19,186 | ₩19,260 | -2.58% | 50.4만 |
|---|
| 2026.09.15 | ₩19,434 | ₩20,454 | ₩19,434 | ₩20,078 | +3.31% | 46.1만 |
|---|
| 2026.09.14 | ₩19,890 | ₩19,897 | ₩19,381 | ₩19,407 | -2.43% | 30.7만 |
|---|
| 2026.09.11 | ₩19,448 | ₩19,704 | ₩19,448 | ₩19,622 | +0.90% | 20.6만 |
|---|
| 2026.09.10 | ₩20,252 | ₩20,252 | ₩19,327 | ₩19,676 | -2.85% | 43.1만 |
|---|
| 2026.09.09 | ₩19,837 | ₩19,890 | ₩19,568 | ₩19,716 | -0.61% | 30.4만 |
|---|
| 2026.09.08 | ₩19,434 | ₩19,649 | ₩19,314 | ₩19,582 | +0.76% | 24.8만 |
|---|
| 2026.09.04 | ₩19,059 | ₩19,260 | ₩18,938 | ₩19,220 | +0.84% | 20.7만 |
|---|
| 2026.09.03 | ₩19,488 | ₩19,488 | ₩19,099 | ₩19,193 | -1.51% | 26.2만 |
|---|
| 2026.09.02 | ₩19,099 | ₩19,528 | ₩19,099 | ₩19,407 | +1.62% | 31.4만 |
|---|
| 2026.09.01 | ₩19,139 | ₩19,300 | ₩18,931 | ₩19,273 | +0.70% | 27.3만 |
|---|
| 2026.08.31 | ₩19,072 | ₩19,260 | ₩18,761 | ₩18,938 | -0.70% | 32.2만 |
|---|
| 2026.08.28 | ₩18,737 | ₩18,994 | ₩18,576 | ₩18,723 | -0.07% | 22.3만 |
|---|
| 2026.08.27 | ₩18,589 | ₩18,965 | ₩18,482 | ₩18,938 | +1.88% | 21.1만 |
|---|
| 2026.08.26 | ₩18,388 | ₩18,676 | ₩18,254 | ₩18,656 | +1.46% | 22.5만 |
|---|
| 2026.08.25 | ₩18,697 | ₩18,844 | ₩18,375 | ₩18,643 | -0.29% | 19.5만 |
|---|
| 2026.08.24 | ₩19,166 | ₩19,166 | ₩18,616 | ₩18,764 | -2.10% | 32.1만 |
|---|
| 2026.08.21 | ₩19,193 | ₩19,340 | ₩18,992 | ₩19,260 | +0.35% | 81.8만 |
|---|
| 2026.08.20 | ₩19,206 | ₩19,475 | ₩19,019 | ₩19,233 | +0.14% | 30.6만 |
|---|
| 2026.08.19 | ₩19,233 | ₩19,635 | ₩18,938 | ₩19,005 | -1.19% | 28.1만 |
|---|
| 2026.08.18 | ₩19,488 | ₩19,495 | ₩19,099 | ₩19,247 | -1.24% | 33.8만 |
|---|
| 2026.08.17 | ₩18,938 | ₩19,273 | ₩18,817 | ₩19,206 | +1.42% | 35.9만 |
|---|
| 2026.08.14 | ₩18,804 | ₩18,938 | ₩18,603 | ₩18,817 | +0.07% | 28.4만 |
|---|
| 2026.08.13 | ₩18,858 | ₩19,032 | ₩18,630 | ₩18,683 | -0.92% | 30.9만 |
|---|
| 2026.08.12 | ₩18,992 | ₩19,247 | ₩18,884 | ₩19,139 | +0.78% | 30.9만 |
|---|
| 2026.08.11 | ₩19,179 | ₩19,273 | ₩18,938 | ₩19,206 | +0.14% | 34.8만 |
|---|
| 2026.08.10 | ₩18,455 | ₩19,300 | ₩18,455 | ₩19,273 | +4.43% | 29.9만 |
|---|
| 2026.08.07 | ₩17,878 | ₩18,388 | ₩17,825 | ₩18,267 | +2.18% | 35만 |
|---|
| 2026.08.06 | ₩17,919 | ₩18,227 | ₩17,530 | ₩18,026 | +0.60% | 46.5만 |
|---|
| 2026.08.05 | ₩18,281 | ₩18,288 | ₩17,704 | ₩17,704 | -3.15% | 37.3만 |
|---|
| 2026.08.04 | ₩17,946 | ₩18,254 | ₩17,744 | ₩18,174 | +1.27% | 37.4만 |
|---|
| 2026.08.03 | ₩18,334 | ₩18,522 | ₩18,214 | ₩18,281 | -0.29% | 29.6만 |
|---|
| 2026.07.31 | ₩18,308 | ₩18,710 | ₩18,160 | ₩18,670 | +1.98% | 22.8만 |
|---|
| 2026.07.30 | ₩18,039 | ₩18,267 | ₩17,986 | ₩18,200 | +0.89% | 17.6만 |
|---|
| 2026.07.29 | ₩18,106 | ₩18,334 | ₩18,026 | ₩18,281 | +0.96% | 36.4만 |
|---|
| 2026.07.28 | ₩18,147 | ₩18,174 | ₩17,637 | ₩17,637 | -2.81% | 24.3만 |
|---|
| 2026.07.27 | ₩17,999 | ₩18,294 | ₩17,905 | ₩18,013 | +0.07% | 25.7만 |
|---|
| 2026.07.24 | ₩19,005 | ₩19,139 | ₩18,469 | ₩18,536 | -2.47% | 21.5만 |
|---|
| 2026.07.23 | ₩19,247 | ₩19,273 | ₩18,925 | ₩19,032 | -1.11% | 35.4만 |
|---|
| 2026.07.22 | ₩18,777 | ₩18,884 | ₩18,670 | ₩18,777 | 0.00% | 25.4만 |
|---|
| 2026.07.21 | ₩18,375 | ₩18,589 | ₩18,308 | ₩18,536 | +0.88% | 20.7만 |
|---|
| 2026.07.20 | ₩18,080 | ₩18,536 | ₩17,992 | ₩18,334 | +1.41% | 26.8만 |
|---|
| 2026.07.17 | ₩18,656 | ₩18,670 | ₩18,281 | ₩18,281 | -2.01% | 37.2만 |
|---|
| 2026.07.16 | ₩18,402 | ₩18,576 | ₩18,187 | ₩18,267 | -0.73% | 19.9만 |
|---|
| 2026.07.15 | ₩18,308 | ₩18,395 | ₩18,013 | ₩18,294 | -0.07% | 21.1만 |
|---|
| 2026.07.14 | ₩18,495 | ₩18,616 | ₩18,241 | ₩18,375 | -0.65% | 26.7만 |
|---|
| 2026.07.13 | ₩18,388 | ₩18,764 | ₩18,174 | ₩18,375 | -0.07% | 33.4만 |
|---|
| 2026.07.10 | ₩18,127 | ₩18,187 | ₩17,704 | ₩18,013 | -0.63% | 24.3만 |
|---|
| 2026.07.09 | ₩18,133 | ₩18,187 | ₩17,865 | ₩18,039 | -0.52% | 25.9만 |
|---|
| 2026.07.08 | ₩18,402 | ₩18,643 | ₩18,167 | ₩18,402 | 0.00% | 27만 |
|---|
| 2026.07.07 | ₩17,744 | ₩18,267 | ₩17,731 | ₩18,066 | +1.81% | 29.2만 |
|---|
| 2026.07.06 | ₩17,718 | ₩17,818 | ₩17,503 | ₩17,597 | -0.68% | 35.2만 |
|---|
| 2026.07.02 | ₩18,093 | ₩18,312 | ₩17,503 | ₩17,758 | -1.85% | 30.4만 |
|---|
| 2026.07.01 | ₩18,294 | ₩18,643 | ₩17,905 | ₩17,959 | -1.83% | 41.9만 |
|---|
| 2026.06.30 | ₩18,482 | ₩18,710 | ₩18,334 | ₩18,375 | -0.58% | 37.8만 |
|---|
| 2026.06.29 | ₩18,576 | ₩18,750 | ₩18,368 | ₩18,509 | -0.36% | 37.8만 |
|---|
| 2026.06.26 | ₩18,106 | ₩18,395 | ₩17,972 | ₩18,120 | +0.07% | 79.7만 |
|---|
| 2026.06.25 | ₩18,147 | ₩18,415 | ₩18,106 | ₩18,200 | +0.30% | 29만 |
|---|
| 2026.06.24 | ₩18,348 | ₩18,536 | ₩18,093 | ₩18,428 | +0.44% | 30.9만 |
|---|
| 2026.06.23 | ₩18,844 | ₩18,965 | ₩18,522 | ₩18,790 | -0.28% | 28.5만 |
|---|
| 2026.06.22 | ₩18,898 | ₩19,139 | ₩18,442 | ₩18,630 | -1.42% | 31.2만 |
|---|
| 2026.06.18 | ₩18,737 | ₩18,965 | ₩18,415 | ₩18,804 | +0.36% | 85.8만 |
|---|
| 2026.06.17 | ₩18,871 | ₩19,153 | ₩18,831 | ₩18,965 | +0.50% | 32.1만 |
|---|
| 2026.06.16 | ₩18,844 | ₩19,098 | ₩18,577 | ₩18,898 | +0.28% | 33.7만 |
|---|
| 2026.06.15 | ₩19,314 | ₩19,535 | ₩19,045 | ₩19,059 | -1.32% | 31.9만 |
|---|
| 2026.06.12 | ₩19,582 | ₩20,333 | ₩19,582 | ₩20,185 | +3.08% | 21.6만 |
|---|
| 2026.06.11 | ₩20,802 | ₩20,816 | ₩19,810 | ₩19,850 | -4.58% | 28.4만 |
|---|
| 2026.06.10 | ₩20,279 | ₩20,836 | ₩20,239 | ₩20,521 | +1.19% | 25만 |
|---|
| 2026.06.09 | ₩20,051 | ₩20,172 | ₩19,586 | ₩19,904 | -0.74% | 28.9만 |
|---|
| 2026.06.08 | ₩19,998 | ₩20,480 | ₩19,998 | ₩20,279 | +1.41% | 22.4만 |
|---|
| 2026.06.05 | ₩20,963 | ₩20,963 | ₩19,783 | ₩19,863 | -5.25% | 25.2만 |
|---|
| 2026.06.04 | ₩20,454 | ₩21,017 | ₩20,427 | ₩20,990 | +2.62% | 24.8만 |
|---|
| 2026.06.03 | ₩20,722 | ₩20,869 | ₩20,507 | ₩20,601 | -0.58% | 30.3만 |
|---|
| 2026.06.02 | ₩20,306 | ₩20,547 | ₩20,185 | ₩20,427 | +0.59% | 27.5만 |
|---|
| 2026.06.01 | ₩20,078 | ₩20,775 | ₩20,065 | ₩20,427 | +1.74% | 40.2만 |
|---|
| 2026.05.29 | ₩19,300 | ₩19,703 | ₩19,153 | ₩19,676 | +1.95% | 51.6만 |
|---|
| 2026.05.28 | ₩19,247 | ₩19,421 | ₩18,777 | ₩19,407 | +0.84% | 55.9만 |
|---|
| 2026.05.27 | ₩19,340 | ₩19,500 | ₩18,978 | ₩18,992 | -1.80% | 32.1만 |
|---|
| 2026.05.26 | ₩20,212 | ₩20,521 | ₩19,729 | ₩19,770 | -2.19% | 32.5만 |
|---|
| 2026.05.22 | ₩20,615 | ₩20,749 | ₩20,226 | ₩20,521 | -0.46% | 31.8만 |
|---|
| 2026.05.21 | ₩21,111 | ₩21,138 | ₩20,427 | ₩20,534 | -2.73% | 37.4만 |
|---|
| 2026.05.20 | ₩20,762 | ₩21,580 | ₩20,628 | ₩20,816 | +0.26% | 42.3만 |
|---|
| 2026.05.19 | ₩20,494 | ₩21,460 | ₩20,346 | ₩21,285 | +3.86% | 59.4만 |
|---|
| 2026.05.18 | ₩20,454 | ₩20,849 | ₩20,346 | ₩20,521 | +0.33% | 33만 |
|---|
| 2026.05.15 | ₩20,387 | ₩20,601 | ₩20,259 | ₩20,480 | +0.46% | 50.7만 |
|---|
| 2026.05.14 | ₩19,917 | ₩20,387 | ₩19,917 | ₩20,212 | +1.48% | 23.7만 |
|---|
| 2026.05.13 | ₩20,078 | ₩20,118 | ₩19,703 | ₩19,957 | -0.60% | 24.4만 |
|---|
| 2026.05.12 | ₩20,454 | ₩20,454 | ₩19,991 | ₩20,145 | -1.51% | 25.2만 |
|---|
| 2026.05.11 | ₩19,676 | ₩20,333 | ₩19,648 | ₩20,306 | +3.20% | 36.6만 |
|---|
| 2026.05.08 | ₩19,837 | ₩19,984 | ₩19,273 | ₩19,340 | -2.50% | 37만 |
|---|
| 2026.05.07 | ₩20,333 | ₩20,963 | ₩19,716 | ₩20,105 | -1.12% | 43.9만 |
|---|
| 2026.05.06 | ₩19,904 | ₩20,239 | ₩19,394 | ₩19,421 | -2.43% | 44.1만 |
|---|
| 2026.05.05 | ₩21,071 | ₩21,272 | ₩20,729 | ₩20,735 | -1.59% | 23.9만 |
|---|
| 2026.05.04 | ₩20,641 | ₩21,325 | ₩20,507 | ₩21,312 | +3.25% | 46.4만 |
|---|
| 2026.05.01 | ₩20,641 | ₩20,641 | ₩20,011 | ₩20,574 | -0.32% | 40.1만 |
|---|
| 2026.04.30 | ₩20,507 | ₩21,030 | ₩20,480 | ₩20,856 | +1.70% | 28.5만 |
|---|
| 2026.04.29 | ₩20,977 | ₩21,111 | ₩20,775 | ₩20,990 | +0.06% | 37.8만 |
|---|
| 2026.04.28 | ₩20,843 | ₩20,990 | ₩20,601 | ₩20,802 | -0.19% | 22.3만 |
|---|
| 2026.04.27 | ₩20,467 | ₩20,682 | ₩20,333 | ₩20,494 | +0.13% | 27.8만 |
|---|
| 2026.04.24 | ₩20,279 | ₩20,420 | ₩20,159 | ₩20,252 | -0.13% | 29.6만 |
|---|
| 2026.04.23 | ₩20,199 | ₩20,668 | ₩20,199 | ₩20,427 | +1.13% | 28.5만 |
|---|
| 2026.04.22 | ₩19,756 | ₩20,199 | ₩19,756 | ₩20,199 | +2.24% | 25.9만 |
|---|
| 2026.04.21 | ₩19,461 | ₩19,823 | ₩19,407 | ₩19,729 | +1.38% | 26.4만 |
|---|
| 2026.04.20 | ₩19,340 | ₩19,595 | ₩19,179 | ₩19,394 | +0.28% | 25.4만 |
|---|
| 2026.04.17 | ₩19,267 | ₩19,334 | ₩18,656 | ₩19,287 | +0.10% | 48만 |
|---|
| 2026.04.16 | ₩19,931 | ₩20,212 | ₩19,917 | ₩20,078 | +0.74% | 32만 |
|---|
| 2026.04.15 | ₩19,716 | ₩19,984 | ₩19,689 | ₩19,931 | +1.09% | 21.5만 |
|---|
| 2026.04.14 | ₩20,467 | ₩20,655 | ₩19,756 | ₩19,837 | -3.08% | 42.1만 |
|---|
| 2026.04.13 | ₩21,097 | ₩21,245 | ₩20,668 | ₩20,749 | -1.65% | 33.5만 |
|---|
| 2026.04.10 | ₩20,494 | ₩20,802 | ₩20,413 | ₩20,695 | +0.98% | 27.9만 |
|---|
| 2026.04.09 | ₩20,521 | ₩21,205 | ₩20,322 | ₩20,628 | +0.52% | 77.6만 |
|---|
| 2026.04.08 | ₩19,770 | ₩20,507 | ₩19,276 | ₩20,494 | +3.66% | 44.4만 |
|---|
| 2026.04.07 | ₩20,896 | ₩21,339 | ₩20,896 | ₩21,258 | +1.73% | 33.4만 |
|---|
| 2026.04.06 | ₩20,588 | ₩20,990 | ₩20,514 | ₩20,789 | +0.98% | 29.9만 |
|---|
| 2026.04.02 | ₩21,017 | ₩21,366 | ₩20,588 | ₩20,722 | -1.40% | 40.5만 |
|---|
| 2026.04.01 | ₩21,272 | ₩21,654 | ₩20,150 | ₩20,333 | -4.41% | 68.4만 |
|---|
| 2026.03.31 | ₩22,841 | ₩23,123 | ₩21,755 | ₩21,875 | -4.23% | 58.1만 |
|---|
| 2026.03.30 | ₩23,123 | ₩23,257 | ₩22,667 | ₩22,828 | -1.28% | 46.2만 |
|---|
| 2026.03.27 | ₩22,814 | ₩23,149 | ₩22,734 | ₩22,989 | +0.76% | 46만 |
|---|
| 2026.03.26 | ₩22,801 | ₩23,257 | ₩22,640 | ₩22,640 | -0.71% | 54.1만 |
|---|
| 2026.03.25 | ₩22,251 | ₩22,613 | ₩21,835 | ₩22,613 | +1.63% | 33.7만 |
|---|
| 2026.03.24 | ₩21,969 | ₩22,759 | ₩21,929 | ₩22,519 | +2.50% | 41.3만 |
|---|
| 2026.03.23 | ₩21,755 | ₩22,291 | ₩21,366 | ₩21,822 | +0.31% | 69.2만 |
|---|
| 2026.03.20 | ₩22,734 | ₩22,948 | ₩22,117 | ₩22,546 | -0.83% | 161.5만 |
|---|
| 2026.03.19 | ₩22,398 | ₩23,002 | ₩22,304 | ₩22,774 | +1.68% | 53만 |
|---|
| 2026.03.18 | ₩22,707 | ₩22,854 | ₩22,251 | ₩22,278 | -1.89% | 40.2만 |
|---|
| 2026.03.17 | ₩22,103 | ₩23,002 | ₩22,050 | ₩22,626 | +2.37% | 40.5만 |
|---|
| 2026.03.16 | ₩22,573 | ₩22,579 | ₩22,050 | ₩22,103 | -2.08% | 28.4만 |
|---|
| 2026.03.13 | ₩22,318 | ₩22,687 | ₩22,023 | ₩22,680 | +1.62% | 32.8만 |
|---|
| 2026.03.12 | ₩22,144 | ₩22,640 | ₩21,862 | ₩22,465 | +1.45% | 50.4만 |
|---|
| 2026.03.11 | ₩22,492 | ₩22,828 | ₩21,473 | ₩22,130 | -1.61% | 49.5만 |
|---|
| 2026.03.10 | ₩23,149 | ₩23,190 | ₩22,465 | ₩22,546 | -2.61% | 42.7만 |
|---|
| 2026.03.09 | ₩23,954 | ₩23,954 | ₩22,935 | ₩23,270 | -2.86% | 52.2만 |
|---|
| 2026.03.06 | ₩23,726 | ₩23,941 | ₩22,962 | ₩23,364 | -1.53% | 68.2만 |
|---|
| 2026.03.05 | ₩22,921 | ₩23,713 | ₩22,532 | ₩23,163 | +1.05% | 43.2만 |
|---|
| 2026.03.04 | ₩23,673 | ₩24,330 | ₩23,402 | ₩24,249 | +2.44% | 38.4만 |
|---|
| 2026.03.03 | ₩24,008 | ₩24,357 | ₩23,194 | ₩23,927 | -0.34% | 46.9만 |
|---|
| 2026.03.02 | ₩24,672 | ₩24,746 | ₩23,404 | ₩23,592 | -4.38% | 38.6만 |
|---|
| 2026.02.27 | ₩22,935 | ₩23,719 | ₩22,532 | ₩23,512 | +2.51% | 29.3만 |
|---|
| 2026.02.26 | ₩22,144 | ₩22,915 | ₩22,030 | ₩22,747 | +2.73% | 31.1만 |
|---|
| 2026.02.25 | ₩22,881 | ₩23,190 | ₩21,962 | ₩22,519 | -1.58% | 22.7만 |
|---|
| 2026.02.24 | ₩22,989 | ₩22,989 | ₩22,465 | ₩22,935 | -0.23% | 24만 |
|---|
| 2026.02.23 | ₩23,646 | ₩23,927 | ₩22,667 | ₩22,828 | -3.46% | 29.1만 |
|---|
| 2026.02.20 | ₩23,471 | ₩23,968 | ₩23,243 | ₩23,619 | +0.63% | 26.8만 |
|---|
| 2026.02.19 | ₩23,445 | ₩23,740 | ₩23,351 | ₩23,552 | +0.46% | 31.6만 |
|---|
| 2026.02.18 | ₩23,136 | ₩23,504 | ₩23,015 | ₩23,123 | -0.06% | 28.1만 |
|---|
| 2026.02.17 | ₩22,895 | ₩22,901 | ₩21,949 | ₩22,801 | -0.41% | 40.2만 |
|---|
| 2026.02.13 | ₩21,929 | ₩22,754 | ₩21,688 | ₩22,667 | +3.36% | 19.4만 |
|---|
| 2026.02.12 | ₩22,653 | ₩22,653 | ₩21,647 | ₩22,090 | -2.49% | 31.3만 |
|---|
| 2026.02.11 | ₩23,069 | ₩23,257 | ₩22,680 | ₩22,801 | -1.16% | 34.6만 |
|---|
| 2026.02.10 | ₩22,868 | ₩22,948 | ₩22,170 | ₩22,559 | -1.35% | 24.1만 |
|---|
| 2026.02.09 | ₩22,546 | ₩22,895 | ₩22,385 | ₩22,814 | +1.19% | 34.1만 |
|---|
| 2026.02.06 | ₩21,741 | ₩22,720 | ₩21,728 | ₩22,546 | +3.70% | 50.5만 |
|---|
| 2026.02.05 | ₩21,701 | ₩21,850 | ₩21,044 | ₩21,620 | -0.37% | 31만 |
|---|
| 2026.02.04 | ₩21,728 | ₩22,278 | ₩21,580 | ₩21,983 | +1.17% | 39.5만 |
|---|
| 2026.02.03 | ₩21,071 | ₩21,661 | ₩20,963 | ₩21,513 | +2.10% | 28.2만 |
|---|
| 2026.02.02 | ₩20,400 | ₩21,446 | ₩20,172 | ₩21,124 | +3.55% | 39.7만 |
|---|
| 2026.01.30 | ₩21,044 | ₩21,594 | ₩20,923 | ₩21,258 | +1.02% | 33.3만 |
|---|
| 2026.01.29 | ₩21,232 | ₩21,835 | ₩20,859 | ₩21,017 | -1.01% | 46.2만 |
|---|
| 2026.01.28 | ₩21,030 | ₩21,258 | ₩20,507 | ₩20,789 | -1.15% | 37만 |
|---|
| 2026.01.27 | ₩20,440 | ₩21,017 | ₩20,413 | ₩20,923 | +2.36% | 20.3만 |
|---|
| 2026.01.26 | ₩20,843 | ₩20,856 | ₩20,212 | ₩20,534 | -1.48% | 28.1만 |
|---|
| 2026.01.23 | ₩20,843 | ₩21,164 | ₩20,574 | ₩20,655 | -0.90% | 31.5만 |
|---|
| 2026.01.22 | ₩20,494 | ₩20,588 | ₩20,011 | ₩20,360 | -0.65% | 39.4만 |
|---|
| 2026.01.21 | ₩20,212 | ₩20,802 | ₩20,212 | ₩20,547 | +1.66% | 31.2만 |
|---|
| 2026.01.20 | ₩19,609 | ₩20,024 | ₩19,609 | ₩19,863 | +1.30% | 21.8만 |
|---|
| 2026.01.16 | ₩19,542 | ₩20,118 | ₩19,448 | ₩19,622 | +0.41% | 26.5만 |
|---|
| 2026.01.15 | ₩19,448 | ₩19,716 | ₩19,166 | ₩19,595 | +0.76% | 27.1만 |
|---|
| 2026.01.14 | ₩19,595 | ₩20,159 | ₩19,595 | ₩19,743 | +0.75% | 30.7만 |
|---|
| 2026.01.13 | ₩18,925 | ₩19,756 | ₩18,925 | ₩19,488 | +2.98% | 27.3만 |
|---|
| 2026.01.12 | ₩18,482 | ₩18,925 | ₩18,281 | ₩18,737 | +1.38% | 25.1만 |
|---|
| 2026.01.09 | ₩18,536 | ₩18,723 | ₩18,375 | ₩18,375 | -0.87% | 27.5만 |
|---|
| 2026.01.08 | ₩18,106 | ₩18,896 | ₩17,966 | ₩18,723 | +3.41% | 29만 |
|---|
| 2026.01.07 | ₩18,214 | ₩18,214 | ₩17,785 | ₩17,919 | -1.62% | 21.9만 |
|---|
| 2026.01.06 | ₩18,777 | ₩18,777 | ₩18,066 | ₩18,254 | -2.79% | 33.8만 |
|---|
| 2026.01.05 | ₩20,078 | ₩20,172 | ₩18,348 | ₩18,723 | -6.75% | 55.8만 |
|---|
| 2026.01.02 | ₩19,367 | ₩19,823 | ₩19,153 | ₩19,823 | +2.35% | 29.7만 |
|---|
| 2025.12.31 | ₩19,837 | ₩19,890 | ₩19,314 | ₩19,354 | -2.43% | 26.2만 |
|---|
| 2025.12.30 | ₩19,810 | ₩20,105 | ₩19,703 | ₩19,770 | -0.20% | 32.3만 |
|---|
| 2025.12.29 | ₩19,327 | ₩19,635 | ₩19,314 | ₩19,582 | +1.32% | 28.4만 |
|---|
| 2025.12.26 | ₩19,179 | ₩19,233 | ₩19,065 | ₩19,193 | +0.07% | 11.6만 |
|---|
| 2025.12.24 | ₩19,273 | ₩19,314 | ₩19,112 | ₩19,287 | +0.07% | 9.1만 |
|---|
| 2025.12.23 | ₩19,220 | ₩19,367 | ₩19,080 | ₩19,314 | +0.49% | 13.9만 |
|---|
| 2025.12.22 | ₩19,381 | ₩19,689 | ₩19,170 | ₩19,206 | -0.90% | 29.6만 |
|---|
| 2025.12.19 | ₩18,804 | ₩19,099 | ₩18,750 | ₩19,045 | +1.28% | 63만 |
|---|
| 2025.12.18 | ₩18,817 | ₩18,884 | ₩18,616 | ₩18,737 | -0.43% | 34.7만 |
|---|
| 2025.12.17 | ₩18,723 | ₩18,958 | ₩18,643 | ₩18,911 | +1.00% | 25.2만 |
|---|
| 2025.12.16 | ₩18,978 | ₩19,059 | ₩18,482 | ₩18,562 | -2.19% | 37.4만 |
|---|
| 2025.12.15 | ₩19,729 | ₩19,729 | ₩18,965 | ₩19,287 | -2.24% | 38만 |
|---|
| 2025.12.12 | ₩20,051 | ₩20,118 | ₩19,542 | ₩19,635 | -2.07% | 32.5만 |
|---|
| 2025.12.11 | ₩20,078 | ₩20,118 | ₩19,635 | ₩19,890 | -0.94% | 43.8만 |
|---|
| 2025.12.10 | ₩20,145 | ₩20,427 | ₩19,810 | ₩20,319 | +0.87% | 37.5만 |
|---|
| 2025.12.09 | ₩19,971 | ₩20,185 | ₩19,837 | ₩20,185 | +1.07% | 29.6만 |
|---|
| 2025.12.08 | ₩20,266 | ₩20,547 | ₩19,703 | ₩19,998 | -1.32% | 31.5만 |
|---|
| 2025.12.05 | ₩20,226 | ₩20,869 | ₩20,226 | ₩20,413 | +0.93% | 33.8만 |
|---|
| 2025.12.04 | ₩20,172 | ₩20,444 | ₩20,105 | ₩20,239 | +0.33% | 35.7만 |
|---|
| 2025.12.03 | ₩19,421 | ₩20,279 | ₩19,367 | ₩20,279 | +4.42% | 46.9만 |
|---|
| 2025.12.02 | ₩19,327 | ₩19,481 | ₩18,958 | ₩19,233 | -0.49% | 26.7만 |
|---|
| 2025.12.01 | ₩19,019 | ₩19,783 | ₩18,931 | ₩19,475 | +2.40% | 49.1만 |
|---|
| 2025.11.28 | ₩18,871 | ₩19,166 | ₩18,824 | ₩18,965 | +0.50% | 15.9만 |
|---|
| 2025.11.26 | ₩18,643 | ₩18,965 | ₩18,603 | ₩18,871 | +1.22% | 29.1만 |
|---|
| 2025.11.25 | ₩18,831 | ₩18,911 | ₩18,375 | ₩18,603 | -1.21% | 33.6만 |
|---|
| 2025.11.24 | ₩19,086 | ₩19,206 | ₩18,638 | ₩19,072 | -0.07% | 37.3만 |
|---|
| 2025.11.21 | ₩18,858 | ₩19,099 | ₩18,630 | ₩19,086 | +1.21% | 48.3만 |
|---|
| 2025.11.20 | ₩19,273 | ₩19,508 | ₩18,884 | ₩18,925 | -1.81% | 34.6만 |
|---|
| 2025.11.19 | ₩19,045 | ₩19,381 | ₩18,965 | ₩19,206 | +0.85% | 32.5만 |
|---|
| 2025.11.18 | ₩18,938 | ₩19,448 | ₩18,871 | ₩19,354 | +2.20% | 36.7만 |
|---|
| 2025.11.17 | ₩19,179 | ₩19,609 | ₩19,045 | ₩19,099 | -0.42% | 58.4만 |
|---|
| 2025.11.14 | ₩18,790 | ₩19,394 | ₩18,562 | ₩19,354 | +3.00% | 47.3만 |
|---|
| 2025.11.13 | ₩18,469 | ₩19,112 | ₩18,469 | ₩18,844 | +2.03% | 51.5만 |
|---|
| 2025.11.12 | ₩17,557 | ₩18,750 | ₩17,394 | ₩18,415 | +4.89% | 60.8만 |
|---|
| 2025.11.11 | ₩17,422 | ₩18,402 | ₩17,422 | ₩17,798 | +2.16% | 49만 |
|---|
| 2025.11.10 | ₩17,101 | ₩17,221 | ₩16,698 | ₩17,208 | +0.63% | 26.9만 |
|---|
| 2025.11.07 | ₩17,436 | ₩17,436 | ₩16,846 | ₩16,913 | -3.00% | 34.4만 |
|---|
| 2025.11.06 | ₩16,712 | ₩18,013 | ₩16,712 | ₩17,181 | +2.81% | 54.1만 |
|---|
| 2025.11.05 | ₩16,041 | ₩16,591 | ₩16,041 | ₩16,390 | +2.17% | 42.9만 |
|---|
| 2025.11.04 | ₩15,987 | ₩16,095 | ₩15,788 | ₩15,934 | -0.34% | 34.2만 |
|---|
| 2025.11.03 | ₩16,028 | ₩16,162 | ₩15,759 | ₩16,162 | +0.84% | 22.5만 |
|---|
| 2025.10.31 | ₩15,786 | ₩16,095 | ₩15,679 | ₩15,974 | +1.19% | 23만 |
|---|
| 2025.10.30 | ₩15,612 | ₩15,947 | ₩15,478 | ₩15,786 | +1.12% | 17.9만 |
|---|
| 2025.10.29 | ₩15,491 | ₩15,840 | ₩15,424 | ₩15,706 | +1.39% | 21만 |
|---|
| 2025.10.28 | ₩15,464 | ₩15,592 | ₩15,303 | ₩15,464 | 0.00% | 18만 |
|---|
| 2025.10.27 | ₩15,893 | ₩15,940 | ₩15,639 | ₩15,652 | -1.52% | 16.8만 |
|---|
| 2025.10.24 | ₩16,081 | ₩16,081 | ₩15,753 | ₩15,800 | -1.75% | 17.6만 |
|---|
| 2025.10.23 | ₩15,612 | ₩16,065 | ₩15,518 | ₩16,014 | +2.58% | 27.9만 |
|---|
| 2025.10.22 | ₩15,196 | ₩15,357 | ₩15,022 | ₩15,276 | +0.53% | 28.4만 |
|---|
| 2025.10.21 | ₩15,276 | ₩15,290 | ₩15,035 | ₩15,129 | -0.97% | 18만 |
|---|
| 2025.10.20 | ₩15,236 | ₩15,290 | ₩15,062 | ₩15,276 | +0.26% | 19.5만 |
|---|
| 2025.10.17 | ₩15,236 | ₩15,411 | ₩15,022 | ₩15,089 | -0.97% | 22.2만 |
|---|
| 2025.10.16 | ₩15,531 | ₩15,639 | ₩15,156 | ₩15,276 | -1.64% | 21.7만 |
|---|
| 2025.10.15 | ₩15,652 | ₩15,833 | ₩15,370 | ₩15,572 | -0.51% | 19.9만 |
|---|
| 2025.10.14 | ₩15,572 | ₩15,840 | ₩15,572 | ₩15,585 | +0.09% | 26.9만 |
|---|
| 2025.10.13 | ₩15,491 | ₩15,920 | ₩15,424 | ₩15,880 | +2.51% | 27.4만 |
|---|
| 2025.10.10 | ₩15,692 | ₩15,934 | ₩15,156 | ₩15,209 | -3.08% | 28.3만 |
|---|