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 | ₩18,601 | ₩19,057 | ₩18,561 | ₩18,561 | -0.22% | 24.4만 |
| 2026.10.08 | ₩18,775 | ₩18,936 | ₩18,601 | ₩18,869 | +0.50% | 56.2만 |
| 2026.10.07 | ₩18,614 | ₩18,749 | ₩18,319 | ₩18,400 | -1.15% | 54.1만 |
| 2026.10.06 | ₩18,319 | ₩18,608 | ₩18,199 | ₩18,454 | +0.73% | 24.2만 |
| 2026.10.05 | ₩18,226 | ₩18,588 | ₩17,944 | ₩18,400 | +0.96% | 27.3만 |
| 2026.10.02 | ₩17,971 | ₩18,306 | ₩17,971 | ₩18,266 | +1.64% | 21.6만 |
| 2026.10.01 | ₩17,984 | ₩18,252 | ₩17,863 | ₩18,185 | +1.12% | 30.9만 |
| 2026.09.30 | ₩18,065 | ₩18,239 | ₩17,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,091 |
| +0.15% |
| 29.2만 |
| 2026.09.29 | ₩18,065 | ₩18,252 | ₩17,890 | ₩17,998 | -0.37% | 31.5만 |
|---|
| 2026.09.28 | ₩18,829 | ₩18,829 | ₩18,239 | ₩18,239 | -3.13% | 42만 |
|---|
| 2026.09.25 | ₩18,749 | ₩18,930 | ₩18,454 | ₩18,601 | -0.79% | 35.2만 |
|---|
| 2026.09.24 | ₩18,977 | ₩19,298 | ₩18,863 | ₩19,003 | +0.14% | 30만 |
|---|
| 2026.09.23 | ₩18,963 | ₩19,143 | ₩18,775 | ₩18,816 | -0.78% | 29.1만 |
|---|
| 2026.09.22 | ₩18,614 | ₩19,097 | ₩18,454 | ₩18,856 | +1.30% | 35.6만 |
|---|
| 2026.09.21 | ₩18,695 | ₩18,963 | ₩18,641 | ₩18,749 | +0.29% | 43.7만 |
|---|
| 2026.09.18 | ₩19,111 | ₩19,258 | ₩18,912 | ₩18,990 | -0.63% | 111.5만 |
|---|
| 2026.09.17 | ₩19,198 | ₩19,352 | ₩19,044 | ₩19,164 | -0.17% | 32만 |
|---|
| 2026.09.16 | ₩19,768 | ₩19,889 | ₩19,184 | ₩19,258 | -2.58% | 50.4만 |
|---|
| 2026.09.15 | ₩19,433 | ₩20,452 | ₩19,433 | ₩20,076 | +3.31% | 46.1만 |
|---|
| 2026.09.14 | ₩19,889 | ₩19,895 | ₩19,379 | ₩19,406 | -2.43% | 30.7만 |
|---|
| 2026.09.11 | ₩19,446 | ₩19,702 | ₩19,446 | ₩19,620 | +0.90% | 20.6만 |
|---|
| 2026.09.10 | ₩20,251 | ₩20,251 | ₩19,325 | ₩19,674 | -2.85% | 43.1만 |
|---|
| 2026.09.09 | ₩19,835 | ₩19,889 | ₩19,567 | ₩19,714 | -0.61% | 30.4만 |
|---|
| 2026.09.08 | ₩19,433 | ₩19,647 | ₩19,312 | ₩19,580 | +0.76% | 24.8만 |
|---|
| 2026.09.04 | ₩19,057 | ₩19,258 | ₩18,936 | ₩19,218 | +0.84% | 20.7만 |
|---|
| 2026.09.03 | ₩19,486 | ₩19,486 | ₩19,097 | ₩19,191 | -1.51% | 26.2만 |
|---|
| 2026.09.02 | ₩19,097 | ₩19,526 | ₩19,097 | ₩19,406 | +1.62% | 31.4만 |
|---|
| 2026.09.01 | ₩19,137 | ₩19,298 | ₩18,930 | ₩19,272 | +0.70% | 27.3만 |
|---|
| 2026.08.31 | ₩19,070 | ₩19,258 | ₩18,759 | ₩18,936 | -0.70% | 32.2만 |
|---|
| 2026.08.28 | ₩18,735 | ₩18,993 | ₩18,574 | ₩18,722 | -0.07% | 22.3만 |
|---|
| 2026.08.27 | ₩18,588 | ₩18,963 | ₩18,480 | ₩18,936 | +1.88% | 21.1만 |
|---|
| 2026.08.26 | ₩18,386 | ₩18,675 | ₩18,252 | ₩18,655 | +1.46% | 22.5만 |
|---|
| 2026.08.25 | ₩18,695 | ₩18,842 | ₩18,373 | ₩18,641 | -0.29% | 19.5만 |
|---|
| 2026.08.24 | ₩19,164 | ₩19,164 | ₩18,614 | ₩18,762 | -2.10% | 32.1만 |
|---|
| 2026.08.21 | ₩19,191 | ₩19,339 | ₩18,990 | ₩19,258 | +0.35% | 81.8만 |
|---|
| 2026.08.20 | ₩19,205 | ₩19,473 | ₩19,017 | ₩19,231 | +0.14% | 30.6만 |
|---|
| 2026.08.19 | ₩19,231 | ₩19,634 | ₩18,936 | ₩19,003 | -1.19% | 28.1만 |
|---|
| 2026.08.18 | ₩19,486 | ₩19,493 | ₩19,097 | ₩19,245 | -1.24% | 33.8만 |
|---|
| 2026.08.17 | ₩18,936 | ₩19,272 | ₩18,816 | ₩19,205 | +1.42% | 35.9만 |
|---|
| 2026.08.14 | ₩18,802 | ₩18,936 | ₩18,601 | ₩18,816 | +0.07% | 28.4만 |
|---|
| 2026.08.13 | ₩18,856 | ₩19,030 | ₩18,628 | ₩18,682 | -0.92% | 30.9만 |
|---|
| 2026.08.12 | ₩18,990 | ₩19,245 | ₩18,883 | ₩19,137 | +0.78% | 30.9만 |
|---|
| 2026.08.11 | ₩19,178 | ₩19,272 | ₩18,936 | ₩19,205 | +0.14% | 34.8만 |
|---|
| 2026.08.10 | ₩18,454 | ₩19,298 | ₩18,454 | ₩19,272 | +4.43% | 29.9만 |
|---|
| 2026.08.07 | ₩17,877 | ₩18,386 | ₩17,823 | ₩18,266 | +2.18% | 35만 |
|---|
| 2026.08.06 | ₩17,917 | ₩18,226 | ₩17,528 | ₩18,024 | +0.60% | 46.5만 |
|---|
| 2026.08.05 | ₩18,279 | ₩18,286 | ₩17,703 | ₩17,703 | -3.15% | 37.3만 |
|---|
| 2026.08.04 | ₩17,944 | ₩18,252 | ₩17,743 | ₩18,172 | +1.27% | 37.4만 |
|---|
| 2026.08.03 | ₩18,333 | ₩18,521 | ₩18,212 | ₩18,279 | -0.29% | 29.6만 |
|---|
| 2026.07.31 | ₩18,306 | ₩18,708 | ₩18,158 | ₩18,668 | +1.98% | 22.8만 |
|---|
| 2026.07.30 | ₩18,038 | ₩18,266 | ₩17,984 | ₩18,199 | +0.89% | 17.6만 |
|---|
| 2026.07.29 | ₩18,105 | ₩18,333 | ₩18,024 | ₩18,279 | +0.96% | 36.4만 |
|---|
| 2026.07.28 | ₩18,145 | ₩18,172 | ₩17,635 | ₩17,635 | -2.81% | 24.3만 |
|---|
| 2026.07.27 | ₩17,998 | ₩18,293 | ₩17,904 | ₩18,011 | +0.07% | 25.7만 |
|---|
| 2026.07.24 | ₩19,003 | ₩19,137 | ₩18,467 | ₩18,534 | -2.47% | 21.5만 |
|---|
| 2026.07.23 | ₩19,245 | ₩19,272 | ₩18,923 | ₩19,030 | -1.11% | 35.4만 |
|---|
| 2026.07.22 | ₩18,775 | ₩18,883 | ₩18,668 | ₩18,775 | 0.00% | 25.4만 |
|---|
| 2026.07.21 | ₩18,373 | ₩18,588 | ₩18,306 | ₩18,534 | +0.88% | 20.7만 |
|---|
| 2026.07.20 | ₩18,078 | ₩18,534 | ₩17,991 | ₩18,333 | +1.41% | 26.8만 |
|---|
| 2026.07.17 | ₩18,655 | ₩18,668 | ₩18,279 | ₩18,279 | -2.01% | 37.2만 |
|---|
| 2026.07.16 | ₩18,400 | ₩18,574 | ₩18,185 | ₩18,266 | -0.73% | 19.9만 |
|---|
| 2026.07.15 | ₩18,306 | ₩18,393 | ₩18,011 | ₩18,293 | -0.07% | 21.1만 |
|---|
| 2026.07.14 | ₩18,494 | ₩18,614 | ₩18,239 | ₩18,373 | -0.65% | 26.7만 |
|---|
| 2026.07.13 | ₩18,386 | ₩18,762 | ₩18,172 | ₩18,373 | -0.07% | 33.4만 |
|---|
| 2026.07.10 | ₩18,125 | ₩18,185 | ₩17,703 | ₩18,011 | -0.63% | 24.3만 |
|---|
| 2026.07.09 | ₩18,132 | ₩18,185 | ₩17,863 | ₩18,038 | -0.52% | 25.9만 |
|---|
| 2026.07.08 | ₩18,400 | ₩18,641 | ₩18,165 | ₩18,400 | 0.00% | 27만 |
|---|
| 2026.07.07 | ₩17,743 | ₩18,266 | ₩17,729 | ₩18,065 | +1.81% | 29.2만 |
|---|
| 2026.07.06 | ₩17,716 | ₩17,817 | ₩17,501 | ₩17,595 | -0.68% | 35.2만 |
|---|
| 2026.07.02 | ₩18,091 | ₩18,310 | ₩17,501 | ₩17,756 | -1.85% | 30.4만 |
|---|
| 2026.07.01 | ₩18,293 | ₩18,641 | ₩17,904 | ₩17,957 | -1.83% | 41.9만 |
|---|
| 2026.06.30 | ₩18,480 | ₩18,708 | ₩18,333 | ₩18,373 | -0.58% | 37.8만 |
|---|
| 2026.06.29 | ₩18,574 | ₩18,749 | ₩18,366 | ₩18,507 | -0.36% | 37.8만 |
|---|
| 2026.06.26 | ₩18,105 | ₩18,393 | ₩17,971 | ₩18,118 | +0.07% | 79.7만 |
|---|
| 2026.06.25 | ₩18,145 | ₩18,413 | ₩18,105 | ₩18,199 | +0.30% | 29만 |
|---|
| 2026.06.24 | ₩18,346 | ₩18,534 | ₩18,091 | ₩18,427 | +0.44% | 30.9만 |
|---|
| 2026.06.23 | ₩18,842 | ₩18,963 | ₩18,521 | ₩18,789 | -0.28% | 28.5만 |
|---|
| 2026.06.22 | ₩18,896 | ₩19,137 | ₩18,440 | ₩18,628 | -1.42% | 31.2만 |
|---|
| 2026.06.18 | ₩18,735 | ₩18,963 | ₩18,413 | ₩18,802 | +0.36% | 85.8만 |
|---|
| 2026.06.17 | ₩18,869 | ₩19,151 | ₩18,829 | ₩18,963 | +0.50% | 32.1만 |
|---|
| 2026.06.16 | ₩18,842 | ₩19,096 | ₩18,576 | ₩18,896 | +0.28% | 33.7만 |
|---|
| 2026.06.15 | ₩19,312 | ₩19,533 | ₩19,044 | ₩19,057 | -1.32% | 31.9만 |
|---|
| 2026.06.12 | ₩19,580 | ₩20,331 | ₩19,580 | ₩20,184 | +3.08% | 21.6만 |
|---|
| 2026.06.11 | ₩20,800 | ₩20,814 | ₩19,808 | ₩19,848 | -4.58% | 28.4만 |
|---|
| 2026.06.10 | ₩20,277 | ₩20,834 | ₩20,237 | ₩20,519 | +1.19% | 25만 |
|---|
| 2026.06.09 | ₩20,049 | ₩20,170 | ₩19,584 | ₩19,902 | -0.74% | 28.9만 |
|---|
| 2026.06.08 | ₩19,996 | ₩20,479 | ₩19,996 | ₩20,277 | +1.41% | 22.4만 |
|---|
| 2026.06.05 | ₩20,961 | ₩20,961 | ₩19,781 | ₩19,862 | -5.25% | 25.2만 |
|---|
| 2026.06.04 | ₩20,452 | ₩21,015 | ₩20,425 | ₩20,988 | +2.62% | 24.8만 |
|---|
| 2026.06.03 | ₩20,720 | ₩20,868 | ₩20,505 | ₩20,599 | -0.58% | 30.3만 |
|---|
| 2026.06.02 | ₩20,304 | ₩20,546 | ₩20,184 | ₩20,425 | +0.59% | 27.5만 |
|---|
| 2026.06.01 | ₩20,076 | ₩20,774 | ₩20,063 | ₩20,425 | +1.74% | 40.2만 |
|---|
| 2026.05.29 | ₩19,298 | ₩19,701 | ₩19,151 | ₩19,674 | +1.95% | 51.6만 |
|---|
| 2026.05.28 | ₩19,245 | ₩19,419 | ₩18,775 | ₩19,406 | +0.84% | 55.9만 |
|---|
| 2026.05.27 | ₩19,339 | ₩19,498 | ₩18,977 | ₩18,990 | -1.80% | 32.1만 |
|---|
| 2026.05.26 | ₩20,210 | ₩20,519 | ₩19,728 | ₩19,768 | -2.19% | 32.5만 |
|---|
| 2026.05.22 | ₩20,613 | ₩20,747 | ₩20,224 | ₩20,519 | -0.46% | 31.8만 |
|---|
| 2026.05.21 | ₩21,109 | ₩21,136 | ₩20,425 | ₩20,532 | -2.73% | 37.4만 |
|---|
| 2026.05.20 | ₩20,760 | ₩21,578 | ₩20,626 | ₩20,814 | +0.26% | 42.3만 |
|---|
| 2026.05.19 | ₩20,492 | ₩21,458 | ₩20,344 | ₩21,283 | +3.86% | 59.4만 |
|---|
| 2026.05.18 | ₩20,452 | ₩20,847 | ₩20,344 | ₩20,519 | +0.33% | 33만 |
|---|
| 2026.05.15 | ₩20,385 | ₩20,599 | ₩20,257 | ₩20,479 | +0.46% | 50.7만 |
|---|
| 2026.05.14 | ₩19,915 | ₩20,385 | ₩19,915 | ₩20,210 | +1.48% | 23.7만 |
|---|
| 2026.05.13 | ₩20,076 | ₩20,117 | ₩19,701 | ₩19,956 | -0.60% | 24.4만 |
|---|
| 2026.05.12 | ₩20,452 | ₩20,452 | ₩19,989 | ₩20,143 | -1.51% | 25.2만 |
|---|
| 2026.05.11 | ₩19,674 | ₩20,331 | ₩19,646 | ₩20,304 | +3.20% | 36.6만 |
|---|
| 2026.05.08 | ₩19,835 | ₩19,982 | ₩19,272 | ₩19,339 | -2.50% | 37만 |
|---|
| 2026.05.07 | ₩20,331 | ₩20,961 | ₩19,714 | ₩20,103 | -1.12% | 43.9만 |
|---|
| 2026.05.06 | ₩19,902 | ₩20,237 | ₩19,392 | ₩19,419 | -2.43% | 44.1만 |
|---|
| 2026.05.05 | ₩21,069 | ₩21,270 | ₩20,727 | ₩20,733 | -1.59% | 23.9만 |
|---|
| 2026.05.04 | ₩20,640 | ₩21,323 | ₩20,505 | ₩21,310 | +3.25% | 46.4만 |
|---|
| 2026.05.01 | ₩20,640 | ₩20,640 | ₩20,009 | ₩20,572 | -0.32% | 40.1만 |
|---|
| 2026.04.30 | ₩20,505 | ₩21,028 | ₩20,479 | ₩20,854 | +1.70% | 28.5만 |
|---|
| 2026.04.29 | ₩20,975 | ₩21,109 | ₩20,774 | ₩20,988 | +0.06% | 37.8만 |
|---|
| 2026.04.28 | ₩20,841 | ₩20,988 | ₩20,599 | ₩20,800 | -0.19% | 22.3만 |
|---|
| 2026.04.27 | ₩20,465 | ₩20,680 | ₩20,331 | ₩20,492 | +0.13% | 27.8만 |
|---|
| 2026.04.24 | ₩20,277 | ₩20,418 | ₩20,157 | ₩20,251 | -0.13% | 29.6만 |
|---|
| 2026.04.23 | ₩20,197 | ₩20,666 | ₩20,197 | ₩20,425 | +1.13% | 28.5만 |
|---|
| 2026.04.22 | ₩19,754 | ₩20,197 | ₩19,754 | ₩20,197 | +2.24% | 25.9만 |
|---|
| 2026.04.21 | ₩19,459 | ₩19,821 | ₩19,406 | ₩19,728 | +1.38% | 26.4만 |
|---|
| 2026.04.20 | ₩19,339 | ₩19,593 | ₩19,178 | ₩19,392 | +0.28% | 25.4만 |
|---|
| 2026.04.17 | ₩19,265 | ₩19,332 | ₩18,655 | ₩19,285 | +0.10% | 48만 |
|---|
| 2026.04.16 | ₩19,929 | ₩20,210 | ₩19,915 | ₩20,076 | +0.74% | 32만 |
|---|
| 2026.04.15 | ₩19,714 | ₩19,982 | ₩19,687 | ₩19,929 | +1.09% | 21.5만 |
|---|
| 2026.04.14 | ₩20,465 | ₩20,653 | ₩19,754 | ₩19,835 | -3.08% | 42.1만 |
|---|
| 2026.04.13 | ₩21,096 | ₩21,243 | ₩20,666 | ₩20,747 | -1.65% | 33.5만 |
|---|
| 2026.04.10 | ₩20,492 | ₩20,800 | ₩20,412 | ₩20,693 | +0.98% | 27.9만 |
|---|
| 2026.04.09 | ₩20,519 | ₩21,203 | ₩20,320 | ₩20,626 | +0.52% | 77.6만 |
|---|
| 2026.04.08 | ₩19,768 | ₩20,505 | ₩19,274 | ₩20,492 | +3.66% | 44.4만 |
|---|
| 2026.04.07 | ₩20,894 | ₩21,337 | ₩20,894 | ₩21,256 | +1.73% | 33.4만 |
|---|
| 2026.04.06 | ₩20,586 | ₩20,988 | ₩20,512 | ₩20,787 | +0.98% | 29.9만 |
|---|
| 2026.04.02 | ₩21,015 | ₩21,364 | ₩20,586 | ₩20,720 | -1.40% | 40.5만 |
|---|
| 2026.04.01 | ₩21,270 | ₩21,652 | ₩20,149 | ₩20,331 | -4.41% | 68.4만 |
|---|
| 2026.03.31 | ₩22,839 | ₩23,121 | ₩21,753 | ₩21,873 | -4.23% | 58.1만 |
|---|
| 2026.03.30 | ₩23,121 | ₩23,255 | ₩22,665 | ₩22,826 | -1.28% | 46.2만 |
|---|
| 2026.03.27 | ₩22,812 | ₩23,147 | ₩22,732 | ₩22,986 | +0.76% | 46만 |
|---|
| 2026.03.26 | ₩22,799 | ₩23,255 | ₩22,638 | ₩22,638 | -0.71% | 54.1만 |
|---|
| 2026.03.25 | ₩22,249 | ₩22,611 | ₩21,833 | ₩22,611 | +1.63% | 33.7만 |
|---|
| 2026.03.24 | ₩21,967 | ₩22,757 | ₩21,927 | ₩22,517 | +2.50% | 41.3만 |
|---|
| 2026.03.23 | ₩21,753 | ₩22,289 | ₩21,364 | ₩21,820 | +0.31% | 69.2만 |
|---|
| 2026.03.20 | ₩22,732 | ₩22,946 | ₩22,115 | ₩22,544 | -0.83% | 161.5만 |
|---|
| 2026.03.19 | ₩22,396 | ₩23,000 | ₩22,302 | ₩22,772 | +1.68% | 53만 |
|---|
| 2026.03.18 | ₩22,705 | ₩22,852 | ₩22,249 | ₩22,276 | -1.89% | 40.2만 |
|---|
| 2026.03.17 | ₩22,101 | ₩23,000 | ₩22,048 | ₩22,624 | +2.37% | 40.5만 |
|---|
| 2026.03.16 | ₩22,571 | ₩22,577 | ₩22,048 | ₩22,101 | -2.08% | 28.4만 |
|---|
| 2026.03.13 | ₩22,316 | ₩22,685 | ₩22,021 | ₩22,678 | +1.62% | 32.8만 |
|---|
| 2026.03.12 | ₩22,142 | ₩22,638 | ₩21,860 | ₩22,463 | +1.45% | 50.4만 |
|---|
| 2026.03.11 | ₩22,490 | ₩22,826 | ₩21,471 | ₩22,128 | -1.61% | 49.5만 |
|---|
| 2026.03.10 | ₩23,147 | ₩23,188 | ₩22,463 | ₩22,544 | -2.61% | 42.7만 |
|---|
| 2026.03.09 | ₩23,952 | ₩23,952 | ₩22,933 | ₩23,268 | -2.86% | 52.2만 |
|---|
| 2026.03.06 | ₩23,724 | ₩23,939 | ₩22,960 | ₩23,362 | -1.53% | 68.2만 |
|---|
| 2026.03.05 | ₩22,919 | ₩23,711 | ₩22,530 | ₩23,161 | +1.05% | 43.2만 |
|---|
| 2026.03.04 | ₩23,670 | ₩24,328 | ₩23,400 | ₩24,247 | +2.44% | 38.4만 |
|---|
| 2026.03.03 | ₩24,006 | ₩24,354 | ₩23,192 | ₩23,925 | -0.34% | 46.9만 |
|---|
| 2026.03.02 | ₩24,670 | ₩24,743 | ₩23,402 | ₩23,590 | -4.38% | 38.6만 |
|---|
| 2026.02.27 | ₩22,933 | ₩23,717 | ₩22,530 | ₩23,509 | +2.51% | 29.3만 |
|---|
| 2026.02.26 | ₩22,142 | ₩22,913 | ₩22,028 | ₩22,745 | +2.73% | 31.1만 |
|---|
| 2026.02.25 | ₩22,879 | ₩23,188 | ₩21,961 | ₩22,517 | -1.58% | 22.7만 |
|---|
| 2026.02.24 | ₩22,986 | ₩22,986 | ₩22,463 | ₩22,933 | -0.23% | 24만 |
|---|
| 2026.02.23 | ₩23,644 | ₩23,925 | ₩22,665 | ₩22,826 | -3.46% | 29.1만 |
|---|
| 2026.02.20 | ₩23,469 | ₩23,965 | ₩23,241 | ₩23,617 | +0.63% | 26.8만 |
|---|
| 2026.02.19 | ₩23,442 | ₩23,737 | ₩23,349 | ₩23,550 | +0.46% | 31.6만 |
|---|
| 2026.02.18 | ₩23,134 | ₩23,501 | ₩23,013 | ₩23,121 | -0.06% | 28.1만 |
|---|
| 2026.02.17 | ₩22,893 | ₩22,899 | ₩21,947 | ₩22,799 | -0.41% | 40.2만 |
|---|
| 2026.02.13 | ₩21,927 | ₩22,752 | ₩21,686 | ₩22,665 | +3.36% | 19.4만 |
|---|
| 2026.02.12 | ₩22,651 | ₩22,651 | ₩21,645 | ₩22,088 | -2.49% | 31.3만 |
|---|
| 2026.02.11 | ₩23,067 | ₩23,255 | ₩22,678 | ₩22,799 | -1.16% | 34.6만 |
|---|
| 2026.02.10 | ₩22,866 | ₩22,946 | ₩22,168 | ₩22,557 | -1.35% | 24.1만 |
|---|
| 2026.02.09 | ₩22,544 | ₩22,893 | ₩22,383 | ₩22,812 | +1.19% | 34.1만 |
|---|
| 2026.02.06 | ₩21,739 | ₩22,718 | ₩21,726 | ₩22,544 | +3.70% | 50.5만 |
|---|
| 2026.02.05 | ₩21,699 | ₩21,848 | ₩21,042 | ₩21,619 | -0.37% | 31만 |
|---|
| 2026.02.04 | ₩21,726 | ₩22,276 | ₩21,578 | ₩21,981 | +1.17% | 39.5만 |
|---|
| 2026.02.03 | ₩21,069 | ₩21,659 | ₩20,961 | ₩21,511 | +2.10% | 28.2만 |
|---|
| 2026.02.02 | ₩20,398 | ₩21,444 | ₩20,170 | ₩21,122 | +3.55% | 39.7만 |
|---|
| 2026.01.30 | ₩21,042 | ₩21,592 | ₩20,921 | ₩21,256 | +1.02% | 33.3만 |
|---|
| 2026.01.29 | ₩21,230 | ₩21,833 | ₩20,857 | ₩21,015 | -1.01% | 46.2만 |
|---|
| 2026.01.28 | ₩21,028 | ₩21,256 | ₩20,505 | ₩20,787 | -1.15% | 37만 |
|---|
| 2026.01.27 | ₩20,438 | ₩21,015 | ₩20,412 | ₩20,921 | +2.36% | 20.3만 |
|---|
| 2026.01.26 | ₩20,841 | ₩20,854 | ₩20,210 | ₩20,532 | -1.48% | 28.1만 |
|---|
| 2026.01.23 | ₩20,841 | ₩21,163 | ₩20,572 | ₩20,653 | -0.90% | 31.5만 |
|---|
| 2026.01.22 | ₩20,492 | ₩20,586 | ₩20,009 | ₩20,358 | -0.65% | 39.4만 |
|---|
| 2026.01.21 | ₩20,210 | ₩20,800 | ₩20,210 | ₩20,546 | +1.66% | 31.2만 |
|---|
| 2026.01.20 | ₩19,607 | ₩20,023 | ₩19,607 | ₩19,862 | +1.30% | 21.8만 |
|---|
| 2026.01.16 | ₩19,540 | ₩20,117 | ₩19,446 | ₩19,620 | +0.41% | 26.5만 |
|---|
| 2026.01.15 | ₩19,446 | ₩19,714 | ₩19,164 | ₩19,593 | +0.76% | 27.1만 |
|---|
| 2026.01.14 | ₩19,593 | ₩20,157 | ₩19,593 | ₩19,741 | +0.75% | 30.7만 |
|---|
| 2026.01.13 | ₩18,923 | ₩19,754 | ₩18,923 | ₩19,486 | +2.98% | 27.3만 |
|---|
| 2026.01.12 | ₩18,480 | ₩18,923 | ₩18,279 | ₩18,735 | +1.38% | 25.1만 |
|---|
| 2026.01.09 | ₩18,534 | ₩18,722 | ₩18,373 | ₩18,373 | -0.87% | 27.5만 |
|---|
| 2026.01.08 | ₩18,105 | ₩18,895 | ₩17,964 | ₩18,722 | +3.41% | 29만 |
|---|
| 2026.01.07 | ₩18,212 | ₩18,212 | ₩17,783 | ₩17,917 | -1.62% | 21.9만 |
|---|
| 2026.01.06 | ₩18,775 | ₩18,775 | ₩18,065 | ₩18,252 | -2.79% | 33.8만 |
|---|
| 2026.01.05 | ₩20,076 | ₩20,170 | ₩18,346 | ₩18,722 | -6.75% | 55.8만 |
|---|
| 2026.01.02 | ₩19,365 | ₩19,821 | ₩19,151 | ₩19,821 | +2.35% | 29.7만 |
|---|
| 2025.12.31 | ₩19,835 | ₩19,889 | ₩19,312 | ₩19,352 | -2.43% | 26.2만 |
|---|
| 2025.12.30 | ₩19,808 | ₩20,103 | ₩19,701 | ₩19,768 | -0.20% | 32.3만 |
|---|
| 2025.12.29 | ₩19,325 | ₩19,634 | ₩19,312 | ₩19,580 | +1.32% | 28.4만 |
|---|
| 2025.12.26 | ₩19,178 | ₩19,231 | ₩19,064 | ₩19,191 | +0.07% | 11.6만 |
|---|
| 2025.12.24 | ₩19,272 | ₩19,312 | ₩19,111 | ₩19,285 | +0.07% | 9.1만 |
|---|
| 2025.12.23 | ₩19,218 | ₩19,365 | ₩19,078 | ₩19,312 | +0.49% | 13.9만 |
|---|
| 2025.12.22 | ₩19,379 | ₩19,687 | ₩19,168 | ₩19,205 | -0.90% | 29.6만 |
|---|
| 2025.12.19 | ₩18,802 | ₩19,097 | ₩18,749 | ₩19,044 | +1.28% | 63만 |
|---|
| 2025.12.18 | ₩18,816 | ₩18,883 | ₩18,614 | ₩18,735 | -0.43% | 34.7만 |
|---|
| 2025.12.17 | ₩18,722 | ₩18,956 | ₩18,641 | ₩18,910 | +1.00% | 25.2만 |
|---|
| 2025.12.16 | ₩18,977 | ₩19,057 | ₩18,480 | ₩18,561 | -2.19% | 37.4만 |
|---|
| 2025.12.15 | ₩19,728 | ₩19,728 | ₩18,963 | ₩19,285 | -2.24% | 38만 |
|---|
| 2025.12.12 | ₩20,049 | ₩20,117 | ₩19,540 | ₩19,634 | -2.07% | 32.5만 |
|---|
| 2025.12.11 | ₩20,076 | ₩20,117 | ₩19,634 | ₩19,889 | -0.94% | 43.8만 |
|---|
| 2025.12.10 | ₩20,143 | ₩20,425 | ₩19,808 | ₩20,318 | +0.87% | 37.5만 |
|---|
| 2025.12.09 | ₩19,969 | ₩20,184 | ₩19,835 | ₩20,184 | +1.07% | 29.6만 |
|---|
| 2025.12.08 | ₩20,264 | ₩20,546 | ₩19,701 | ₩19,996 | -1.32% | 31.5만 |
|---|
| 2025.12.05 | ₩20,224 | ₩20,868 | ₩20,224 | ₩20,412 | +0.93% | 33.8만 |
|---|
| 2025.12.04 | ₩20,170 | ₩20,442 | ₩20,103 | ₩20,237 | +0.33% | 35.7만 |
|---|
| 2025.12.03 | ₩19,419 | ₩20,277 | ₩19,365 | ₩20,277 | +4.42% | 46.9만 |
|---|
| 2025.12.02 | ₩19,325 | ₩19,479 | ₩18,956 | ₩19,231 | -0.49% | 26.7만 |
|---|
| 2025.12.01 | ₩19,017 | ₩19,781 | ₩18,930 | ₩19,473 | +2.40% | 49.1만 |
|---|
| 2025.11.28 | ₩18,869 | ₩19,164 | ₩18,822 | ₩18,963 | +0.50% | 15.9만 |
|---|
| 2025.11.26 | ₩18,641 | ₩18,963 | ₩18,601 | ₩18,869 | +1.22% | 29.1만 |
|---|
| 2025.11.25 | ₩18,829 | ₩18,910 | ₩18,373 | ₩18,601 | -1.21% | 33.6만 |
|---|
| 2025.11.24 | ₩19,084 | ₩19,205 | ₩18,636 | ₩19,070 | -0.07% | 37.3만 |
|---|
| 2025.11.21 | ₩18,856 | ₩19,097 | ₩18,628 | ₩19,084 | +1.21% | 48.3만 |
|---|
| 2025.11.20 | ₩19,272 | ₩19,506 | ₩18,883 | ₩18,923 | -1.81% | 34.6만 |
|---|
| 2025.11.19 | ₩19,044 | ₩19,379 | ₩18,963 | ₩19,205 | +0.85% | 32.5만 |
|---|
| 2025.11.18 | ₩18,936 | ₩19,446 | ₩18,869 | ₩19,352 | +2.20% | 36.7만 |
|---|
| 2025.11.17 | ₩19,178 | ₩19,607 | ₩19,044 | ₩19,097 | -0.42% | 58.4만 |
|---|
| 2025.11.14 | ₩18,789 | ₩19,392 | ₩18,561 | ₩19,352 | +3.00% | 47.3만 |
|---|
| 2025.11.13 | ₩18,467 | ₩19,111 | ₩18,467 | ₩18,842 | +2.03% | 51.5만 |
|---|
| 2025.11.12 | ₩17,555 | ₩18,749 | ₩17,393 | ₩18,413 | +4.89% | 60.8만 |
|---|
| 2025.11.11 | ₩17,421 | ₩18,400 | ₩17,421 | ₩17,796 | +2.16% | 49만 |
|---|
| 2025.11.10 | ₩17,099 | ₩17,220 | ₩16,697 | ₩17,206 | +0.63% | 26.9만 |
|---|
| 2025.11.07 | ₩17,434 | ₩17,434 | ₩16,844 | ₩16,911 | -3.00% | 34.4만 |
|---|
| 2025.11.06 | ₩16,710 | ₩18,011 | ₩16,710 | ₩17,179 | +2.81% | 54.1만 |
|---|
| 2025.11.05 | ₩16,040 | ₩16,589 | ₩16,040 | ₩16,388 | +2.17% | 42.9만 |
|---|
| 2025.11.04 | ₩15,986 | ₩16,093 | ₩15,786 | ₩15,932 | -0.34% | 34.2만 |
|---|
| 2025.11.03 | ₩16,026 | ₩16,160 | ₩15,758 | ₩16,160 | +0.84% | 22.5만 |
|---|
| 2025.10.31 | ₩15,785 | ₩16,093 | ₩15,677 | ₩15,973 | +1.19% | 23만 |
|---|
| 2025.10.30 | ₩15,610 | ₩15,946 | ₩15,476 | ₩15,785 | +1.12% | 17.9만 |
|---|
| 2025.10.29 | ₩15,490 | ₩15,838 | ₩15,423 | ₩15,704 | +1.39% | 21만 |
|---|
| 2025.10.28 | ₩15,463 | ₩15,590 | ₩15,302 | ₩15,463 | 0.00% | 18만 |
|---|
| 2025.10.27 | ₩15,892 | ₩15,939 | ₩15,637 | ₩15,651 | -1.52% | 16.8만 |
|---|
| 2025.10.24 | ₩16,080 | ₩16,080 | ₩15,751 | ₩15,798 | -1.75% | 17.6만 |
|---|
| 2025.10.23 | ₩15,610 | ₩16,064 | ₩15,517 | ₩16,013 | +2.58% | 27.9만 |
|---|
| 2025.10.22 | ₩15,195 | ₩15,356 | ₩15,020 | ₩15,275 | +0.53% | 28.4만 |
|---|
| 2025.10.21 | ₩15,275 | ₩15,289 | ₩15,034 | ₩15,128 | -0.97% | 18만 |
|---|
| 2025.10.20 | ₩15,235 | ₩15,289 | ₩15,061 | ₩15,275 | +0.26% | 19.5만 |
|---|
| 2025.10.17 | ₩15,235 | ₩15,409 | ₩15,020 | ₩15,087 | -0.97% | 22.2만 |
|---|
| 2025.10.16 | ₩15,530 | ₩15,637 | ₩15,154 | ₩15,275 | -1.64% | 21.7만 |
|---|
| 2025.10.15 | ₩15,651 | ₩15,832 | ₩15,369 | ₩15,570 | -0.51% | 19.9만 |
|---|
| 2025.10.14 | ₩15,570 | ₩15,838 | ₩15,570 | ₩15,584 | +0.09% | 26.9만 |
|---|
| 2025.10.13 | ₩15,490 | ₩15,919 | ₩15,423 | ₩15,879 | +2.51% | 27.4만 |
|---|
| 2025.10.10 | ₩15,691 | ₩15,932 | ₩15,154 | ₩15,208 | -3.08% | 28.3만 |
|---|