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 | ₩18,586 | ₩19,042 | ₩18,546 | ₩18,546 | -0.22% | 24.4만 |
| 2026.10.08 | ₩18,760 | ₩18,921 | ₩18,586 | ₩18,854 | +0.50% | 56.2만 |
| 2026.10.07 | ₩18,599 | ₩18,733 | ₩18,305 | ₩18,385 | -1.15% | 54.1만 |
| 2026.10.06 | ₩18,305 | ₩18,593 | ₩18,184 | ₩18,439 | +0.73% | 24.2만 |
| 2026.10.05 | ₩18,211 | ₩18,573 | ₩17,929 | ₩18,385 | +0.96% | 27.3만 |
| 2026.10.02 | ₩17,956 | ₩18,291 | ₩17,956 | ₩18,251 | +1.64% | 21.6만 |
| 2026.10.01 | ₩17,970 | ₩18,238 | ₩17,849 | ₩18,171 | +1.12% | 30.9만 |
| 2026.09.30 | ₩18,050 | ₩18,224 | ₩17,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,077 |
| +0.15% |
| 29.2만 |
| 2026.09.29 | ₩18,050 | ₩18,238 | ₩17,876 | ₩17,983 | -0.37% | 31.5만 |
|---|
| 2026.09.28 | ₩18,814 | ₩18,814 | ₩18,224 | ₩18,224 | -3.13% | 42만 |
|---|
| 2026.09.25 | ₩18,733 | ₩18,914 | ₩18,439 | ₩18,586 | -0.79% | 35.2만 |
|---|
| 2026.09.24 | ₩18,961 | ₩19,283 | ₩18,847 | ₩18,988 | +0.14% | 30만 |
|---|
| 2026.09.23 | ₩18,948 | ₩19,127 | ₩18,760 | ₩18,800 | -0.78% | 29.1만 |
|---|
| 2026.09.22 | ₩18,599 | ₩19,082 | ₩18,439 | ₩18,841 | +1.30% | 35.6만 |
|---|
| 2026.09.21 | ₩18,680 | ₩18,948 | ₩18,626 | ₩18,733 | +0.29% | 43.7만 |
|---|
| 2026.09.18 | ₩19,095 | ₩19,243 | ₩18,897 | ₩18,975 | -0.63% | 111.5만 |
|---|
| 2026.09.17 | ₩19,182 | ₩19,336 | ₩19,028 | ₩19,149 | -0.17% | 32만 |
|---|
| 2026.09.16 | ₩19,752 | ₩19,872 | ₩19,169 | ₩19,243 | -2.58% | 50.4만 |
|---|
| 2026.09.15 | ₩19,417 | ₩20,435 | ₩19,417 | ₩20,060 | +3.31% | 46.1만 |
|---|
| 2026.09.14 | ₩19,872 | ₩19,879 | ₩19,363 | ₩19,390 | -2.43% | 30.7만 |
|---|
| 2026.09.11 | ₩19,430 | ₩19,686 | ₩19,430 | ₩19,604 | +0.90% | 20.6만 |
|---|
| 2026.09.10 | ₩20,234 | ₩20,234 | ₩19,310 | ₩19,658 | -2.85% | 43.1만 |
|---|
| 2026.09.09 | ₩19,819 | ₩19,872 | ₩19,551 | ₩19,698 | -0.61% | 30.4만 |
|---|
| 2026.09.08 | ₩19,417 | ₩19,631 | ₩19,296 | ₩19,564 | +0.76% | 24.8만 |
|---|
| 2026.09.04 | ₩19,042 | ₩19,243 | ₩18,921 | ₩19,202 | +0.84% | 20.7만 |
|---|
| 2026.09.03 | ₩19,470 | ₩19,470 | ₩19,082 | ₩19,176 | -1.51% | 26.2만 |
|---|
| 2026.09.02 | ₩19,082 | ₩19,511 | ₩19,082 | ₩19,390 | +1.62% | 31.4만 |
|---|
| 2026.09.01 | ₩19,122 | ₩19,283 | ₩18,914 | ₩19,256 | +0.70% | 27.3만 |
|---|
| 2026.08.31 | ₩19,055 | ₩19,243 | ₩18,744 | ₩18,921 | -0.70% | 32.2만 |
|---|
| 2026.08.28 | ₩18,720 | ₩18,977 | ₩18,559 | ₩18,707 | -0.07% | 22.3만 |
|---|
| 2026.08.27 | ₩18,573 | ₩18,948 | ₩18,465 | ₩18,921 | +1.88% | 21.1만 |
|---|
| 2026.08.26 | ₩18,372 | ₩18,660 | ₩18,238 | ₩18,640 | +1.46% | 22.5만 |
|---|
| 2026.08.25 | ₩18,680 | ₩18,827 | ₩18,358 | ₩18,626 | -0.29% | 19.5만 |
|---|
| 2026.08.24 | ₩19,149 | ₩19,149 | ₩18,599 | ₩18,747 | -2.10% | 32.1만 |
|---|
| 2026.08.21 | ₩19,176 | ₩19,323 | ₩18,975 | ₩19,243 | +0.35% | 81.8만 |
|---|
| 2026.08.20 | ₩19,189 | ₩19,457 | ₩19,001 | ₩19,216 | +0.14% | 30.6만 |
|---|
| 2026.08.19 | ₩19,216 | ₩19,618 | ₩18,921 | ₩18,988 | -1.19% | 28.1만 |
|---|
| 2026.08.18 | ₩19,470 | ₩19,477 | ₩19,082 | ₩19,229 | -1.24% | 33.8만 |
|---|
| 2026.08.17 | ₩18,921 | ₩19,256 | ₩18,800 | ₩19,189 | +1.42% | 35.9만 |
|---|
| 2026.08.14 | ₩18,787 | ₩18,921 | ₩18,586 | ₩18,800 | +0.07% | 28.4만 |
|---|
| 2026.08.13 | ₩18,841 | ₩19,015 | ₩18,613 | ₩18,666 | -0.92% | 30.9만 |
|---|
| 2026.08.12 | ₩18,975 | ₩19,229 | ₩18,867 | ₩19,122 | +0.78% | 30.9만 |
|---|
| 2026.08.11 | ₩19,162 | ₩19,256 | ₩18,921 | ₩19,189 | +0.14% | 34.8만 |
|---|
| 2026.08.10 | ₩18,439 | ₩19,283 | ₩18,439 | ₩19,256 | +4.43% | 29.9만 |
|---|
| 2026.08.07 | ₩17,862 | ₩18,372 | ₩17,809 | ₩18,251 | +2.18% | 35만 |
|---|
| 2026.08.06 | ₩17,903 | ₩18,211 | ₩17,514 | ₩18,010 | +0.60% | 46.5만 |
|---|
| 2026.08.05 | ₩18,264 | ₩18,271 | ₩17,688 | ₩17,688 | -3.15% | 37.3만 |
|---|
| 2026.08.04 | ₩17,929 | ₩18,238 | ₩17,728 | ₩18,157 | +1.27% | 37.4만 |
|---|
| 2026.08.03 | ₩18,318 | ₩18,506 | ₩18,197 | ₩18,264 | -0.29% | 29.6만 |
|---|
| 2026.07.31 | ₩18,291 | ₩18,693 | ₩18,144 | ₩18,653 | +1.98% | 22.8만 |
|---|
| 2026.07.30 | ₩18,023 | ₩18,251 | ₩17,970 | ₩18,184 | +0.89% | 17.6만 |
|---|
| 2026.07.29 | ₩18,090 | ₩18,318 | ₩18,010 | ₩18,264 | +0.96% | 36.4만 |
|---|
| 2026.07.28 | ₩18,130 | ₩18,157 | ₩17,621 | ₩17,621 | -2.81% | 24.3만 |
|---|
| 2026.07.27 | ₩17,983 | ₩18,278 | ₩17,889 | ₩17,996 | +0.07% | 25.7만 |
|---|
| 2026.07.24 | ₩18,988 | ₩19,122 | ₩18,452 | ₩18,519 | -2.47% | 21.5만 |
|---|
| 2026.07.23 | ₩19,229 | ₩19,256 | ₩18,908 | ₩19,015 | -1.11% | 35.4만 |
|---|
| 2026.07.22 | ₩18,760 | ₩18,867 | ₩18,653 | ₩18,760 | 0.00% | 25.4만 |
|---|
| 2026.07.21 | ₩18,358 | ₩18,573 | ₩18,291 | ₩18,519 | +0.88% | 20.7만 |
|---|
| 2026.07.20 | ₩18,063 | ₩18,519 | ₩17,976 | ₩18,318 | +1.41% | 26.8만 |
|---|
| 2026.07.17 | ₩18,640 | ₩18,653 | ₩18,264 | ₩18,264 | -2.01% | 37.2만 |
|---|
| 2026.07.16 | ₩18,385 | ₩18,559 | ₩18,171 | ₩18,251 | -0.73% | 19.9만 |
|---|
| 2026.07.15 | ₩18,291 | ₩18,378 | ₩17,996 | ₩18,278 | -0.07% | 21.1만 |
|---|
| 2026.07.14 | ₩18,479 | ₩18,599 | ₩18,224 | ₩18,358 | -0.65% | 26.7만 |
|---|
| 2026.07.13 | ₩18,372 | ₩18,747 | ₩18,157 | ₩18,358 | -0.07% | 33.4만 |
|---|
| 2026.07.10 | ₩18,110 | ₩18,171 | ₩17,688 | ₩17,996 | -0.63% | 24.3만 |
|---|
| 2026.07.09 | ₩18,117 | ₩18,171 | ₩17,849 | ₩18,023 | -0.52% | 25.9만 |
|---|
| 2026.07.08 | ₩18,385 | ₩18,626 | ₩18,151 | ₩18,385 | 0.00% | 27만 |
|---|
| 2026.07.07 | ₩17,728 | ₩18,251 | ₩17,715 | ₩18,050 | +1.81% | 29.2만 |
|---|
| 2026.07.06 | ₩17,702 | ₩17,802 | ₩17,487 | ₩17,581 | -0.68% | 35.2만 |
|---|
| 2026.07.02 | ₩18,077 | ₩18,295 | ₩17,487 | ₩17,742 | -1.85% | 30.4만 |
|---|
| 2026.07.01 | ₩18,278 | ₩18,626 | ₩17,889 | ₩17,943 | -1.83% | 41.9만 |
|---|
| 2026.06.30 | ₩18,465 | ₩18,693 | ₩18,318 | ₩18,358 | -0.58% | 37.8만 |
|---|
| 2026.06.29 | ₩18,559 | ₩18,733 | ₩18,352 | ₩18,492 | -0.36% | 37.8만 |
|---|
| 2026.06.26 | ₩18,090 | ₩18,378 | ₩17,956 | ₩18,104 | +0.07% | 79.7만 |
|---|
| 2026.06.25 | ₩18,130 | ₩18,398 | ₩18,090 | ₩18,184 | +0.30% | 29만 |
|---|
| 2026.06.24 | ₩18,331 | ₩18,519 | ₩18,077 | ₩18,412 | +0.44% | 30.9만 |
|---|
| 2026.06.23 | ₩18,827 | ₩18,948 | ₩18,506 | ₩18,774 | -0.28% | 28.5만 |
|---|
| 2026.06.22 | ₩18,881 | ₩19,122 | ₩18,425 | ₩18,613 | -1.42% | 31.2만 |
|---|
| 2026.06.18 | ₩18,720 | ₩18,948 | ₩18,398 | ₩18,787 | +0.36% | 85.8만 |
|---|
| 2026.06.17 | ₩18,854 | ₩19,135 | ₩18,814 | ₩18,948 | +0.50% | 32.1만 |
|---|
| 2026.06.16 | ₩18,827 | ₩19,081 | ₩18,561 | ₩18,881 | +0.28% | 33.7만 |
|---|
| 2026.06.15 | ₩19,296 | ₩19,517 | ₩19,028 | ₩19,042 | -1.32% | 31.9만 |
|---|
| 2026.06.12 | ₩19,564 | ₩20,315 | ₩19,564 | ₩20,167 | +3.08% | 21.6만 |
|---|
| 2026.06.11 | ₩20,784 | ₩20,797 | ₩19,792 | ₩19,832 | -4.58% | 28.4만 |
|---|
| 2026.06.10 | ₩20,261 | ₩20,817 | ₩20,221 | ₩20,502 | +1.19% | 25만 |
|---|
| 2026.06.09 | ₩20,033 | ₩20,154 | ₩19,568 | ₩19,886 | -0.74% | 28.9만 |
|---|
| 2026.06.08 | ₩19,980 | ₩20,462 | ₩19,980 | ₩20,261 | +1.41% | 22.4만 |
|---|
| 2026.06.05 | ₩20,945 | ₩20,945 | ₩19,765 | ₩19,846 | -5.25% | 25.2만 |
|---|
| 2026.06.04 | ₩20,435 | ₩20,998 | ₩20,409 | ₩20,971 | +2.62% | 24.8만 |
|---|
| 2026.06.03 | ₩20,703 | ₩20,851 | ₩20,489 | ₩20,583 | -0.58% | 30.3만 |
|---|
| 2026.06.02 | ₩20,288 | ₩20,529 | ₩20,167 | ₩20,409 | +0.59% | 27.5만 |
|---|
| 2026.06.01 | ₩20,060 | ₩20,757 | ₩20,047 | ₩20,409 | +1.74% | 40.2만 |
|---|
| 2026.05.29 | ₩19,283 | ₩19,685 | ₩19,135 | ₩19,658 | +1.95% | 51.6만 |
|---|
| 2026.05.28 | ₩19,229 | ₩19,403 | ₩18,760 | ₩19,390 | +0.84% | 55.9만 |
|---|
| 2026.05.27 | ₩19,323 | ₩19,483 | ₩18,961 | ₩18,975 | -1.80% | 32.1만 |
|---|
| 2026.05.26 | ₩20,194 | ₩20,502 | ₩19,712 | ₩19,752 | -2.19% | 32.5만 |
|---|
| 2026.05.22 | ₩20,596 | ₩20,730 | ₩20,208 | ₩20,502 | -0.46% | 31.8만 |
|---|
| 2026.05.21 | ₩21,092 | ₩21,119 | ₩20,409 | ₩20,516 | -2.73% | 37.4만 |
|---|
| 2026.05.20 | ₩20,744 | ₩21,561 | ₩20,610 | ₩20,797 | +0.26% | 42.3만 |
|---|
| 2026.05.19 | ₩20,476 | ₩21,440 | ₩20,328 | ₩21,266 | +3.86% | 59.4만 |
|---|
| 2026.05.18 | ₩20,435 | ₩20,831 | ₩20,328 | ₩20,502 | +0.33% | 33만 |
|---|
| 2026.05.15 | ₩20,368 | ₩20,583 | ₩20,241 | ₩20,462 | +0.46% | 50.7만 |
|---|
| 2026.05.14 | ₩19,899 | ₩20,368 | ₩19,899 | ₩20,194 | +1.48% | 23.7만 |
|---|
| 2026.05.13 | ₩20,060 | ₩20,100 | ₩19,685 | ₩19,939 | -0.60% | 24.4만 |
|---|
| 2026.05.12 | ₩20,435 | ₩20,435 | ₩19,973 | ₩20,127 | -1.51% | 25.2만 |
|---|
| 2026.05.11 | ₩19,658 | ₩20,315 | ₩19,630 | ₩20,288 | +3.20% | 36.6만 |
|---|
| 2026.05.08 | ₩19,819 | ₩19,966 | ₩19,256 | ₩19,323 | -2.50% | 37만 |
|---|
| 2026.05.07 | ₩20,315 | ₩20,945 | ₩19,698 | ₩20,087 | -1.12% | 43.9만 |
|---|
| 2026.05.06 | ₩19,886 | ₩20,221 | ₩19,377 | ₩19,403 | -2.43% | 44.1만 |
|---|
| 2026.05.05 | ₩21,052 | ₩21,253 | ₩20,710 | ₩20,717 | -1.59% | 23.9만 |
|---|
| 2026.05.04 | ₩20,623 | ₩21,306 | ₩20,489 | ₩21,293 | +3.25% | 46.4만 |
|---|
| 2026.05.01 | ₩20,623 | ₩20,623 | ₩19,993 | ₩20,556 | -0.32% | 40.1만 |
|---|
| 2026.04.30 | ₩20,489 | ₩21,012 | ₩20,462 | ₩20,837 | +1.70% | 28.5만 |
|---|
| 2026.04.29 | ₩20,958 | ₩21,092 | ₩20,757 | ₩20,971 | +0.06% | 37.8만 |
|---|
| 2026.04.28 | ₩20,824 | ₩20,971 | ₩20,583 | ₩20,784 | -0.19% | 22.3만 |
|---|
| 2026.04.27 | ₩20,449 | ₩20,663 | ₩20,315 | ₩20,476 | +0.13% | 27.8만 |
|---|
| 2026.04.24 | ₩20,261 | ₩20,402 | ₩20,141 | ₩20,234 | -0.13% | 29.6만 |
|---|
| 2026.04.23 | ₩20,181 | ₩20,650 | ₩20,181 | ₩20,409 | +1.13% | 28.5만 |
|---|
| 2026.04.22 | ₩19,738 | ₩20,181 | ₩19,738 | ₩20,181 | +2.24% | 25.9만 |
|---|
| 2026.04.21 | ₩19,444 | ₩19,805 | ₩19,390 | ₩19,712 | +1.38% | 26.4만 |
|---|
| 2026.04.20 | ₩19,323 | ₩19,578 | ₩19,162 | ₩19,377 | +0.28% | 25.4만 |
|---|
| 2026.04.17 | ₩19,249 | ₩19,316 | ₩18,640 | ₩19,269 | +0.10% | 48만 |
|---|
| 2026.04.16 | ₩19,913 | ₩20,194 | ₩19,899 | ₩20,060 | +0.74% | 32만 |
|---|
| 2026.04.15 | ₩19,698 | ₩19,966 | ₩19,671 | ₩19,913 | +1.09% | 21.5만 |
|---|
| 2026.04.14 | ₩20,449 | ₩20,636 | ₩19,738 | ₩19,819 | -3.08% | 42.1만 |
|---|
| 2026.04.13 | ₩21,079 | ₩21,226 | ₩20,650 | ₩20,730 | -1.65% | 33.5만 |
|---|
| 2026.04.10 | ₩20,476 | ₩20,784 | ₩20,395 | ₩20,677 | +0.98% | 27.9만 |
|---|
| 2026.04.09 | ₩20,502 | ₩21,186 | ₩20,304 | ₩20,610 | +0.52% | 77.6만 |
|---|
| 2026.04.08 | ₩19,752 | ₩20,489 | ₩19,259 | ₩20,476 | +3.66% | 44.4만 |
|---|
| 2026.04.07 | ₩20,878 | ₩21,320 | ₩20,878 | ₩21,239 | +1.73% | 33.4만 |
|---|
| 2026.04.06 | ₩20,569 | ₩20,971 | ₩20,496 | ₩20,770 | +0.98% | 29.9만 |
|---|
| 2026.04.02 | ₩20,998 | ₩21,347 | ₩20,569 | ₩20,703 | -1.40% | 40.5만 |
|---|
| 2026.04.01 | ₩21,253 | ₩21,635 | ₩20,132 | ₩20,315 | -4.41% | 68.4만 |
|---|
| 2026.03.31 | ₩22,821 | ₩23,102 | ₩21,735 | ₩21,856 | -4.23% | 58.1만 |
|---|
| 2026.03.30 | ₩23,102 | ₩23,236 | ₩22,646 | ₩22,807 | -1.28% | 46.2만 |
|---|
| 2026.03.27 | ₩22,794 | ₩23,129 | ₩22,713 | ₩22,968 | +0.76% | 46만 |
|---|
| 2026.03.26 | ₩22,780 | ₩23,236 | ₩22,620 | ₩22,620 | -0.71% | 54.1만 |
|---|
| 2026.03.25 | ₩22,231 | ₩22,593 | ₩21,816 | ₩22,593 | +1.63% | 33.7만 |
|---|
| 2026.03.24 | ₩21,950 | ₩22,739 | ₩21,909 | ₩22,499 | +2.50% | 41.3만 |
|---|
| 2026.03.23 | ₩21,735 | ₩22,271 | ₩21,347 | ₩21,802 | +0.31% | 69.2만 |
|---|
| 2026.03.20 | ₩22,713 | ₩22,928 | ₩22,097 | ₩22,526 | -0.83% | 161.5만 |
|---|
| 2026.03.19 | ₩22,378 | ₩22,981 | ₩22,285 | ₩22,754 | +1.68% | 53만 |
|---|
| 2026.03.18 | ₩22,687 | ₩22,834 | ₩22,231 | ₩22,258 | -1.89% | 40.2만 |
|---|
| 2026.03.17 | ₩22,084 | ₩22,981 | ₩22,030 | ₩22,606 | +2.37% | 40.5만 |
|---|
| 2026.03.16 | ₩22,553 | ₩22,559 | ₩22,030 | ₩22,084 | -2.08% | 28.4만 |
|---|
| 2026.03.13 | ₩22,298 | ₩22,666 | ₩22,003 | ₩22,660 | +1.62% | 32.8만 |
|---|
| 2026.03.12 | ₩22,124 | ₩22,620 | ₩21,842 | ₩22,445 | +1.45% | 50.4만 |
|---|
| 2026.03.11 | ₩22,472 | ₩22,807 | ₩21,454 | ₩22,110 | -1.61% | 49.5만 |
|---|
| 2026.03.10 | ₩23,129 | ₩23,169 | ₩22,445 | ₩22,526 | -2.61% | 42.7만 |
|---|
| 2026.03.09 | ₩23,933 | ₩23,933 | ₩22,914 | ₩23,249 | -2.86% | 52.2만 |
|---|
| 2026.03.06 | ₩23,705 | ₩23,919 | ₩22,941 | ₩23,343 | -1.53% | 68.2만 |
|---|
| 2026.03.05 | ₩22,901 | ₩23,692 | ₩22,512 | ₩23,142 | +1.05% | 43.2만 |
|---|
| 2026.03.04 | ₩23,651 | ₩24,308 | ₩23,381 | ₩24,228 | +2.44% | 38.4만 |
|---|
| 2026.03.03 | ₩23,986 | ₩24,335 | ₩23,173 | ₩23,906 | -0.34% | 46.9만 |
|---|
| 2026.03.02 | ₩24,650 | ₩24,723 | ₩23,383 | ₩23,571 | -4.38% | 38.6만 |
|---|
| 2026.02.27 | ₩22,914 | ₩23,698 | ₩22,512 | ₩23,491 | +2.51% | 29.3만 |
|---|
| 2026.02.26 | ₩22,124 | ₩22,894 | ₩22,010 | ₩22,727 | +2.73% | 31.1만 |
|---|
| 2026.02.25 | ₩22,861 | ₩23,169 | ₩21,943 | ₩22,499 | -1.58% | 22.7만 |
|---|
| 2026.02.24 | ₩22,968 | ₩22,968 | ₩22,445 | ₩22,914 | -0.23% | 24만 |
|---|
| 2026.02.23 | ₩23,625 | ₩23,906 | ₩22,646 | ₩22,807 | -3.46% | 29.1만 |
|---|
| 2026.02.20 | ₩23,450 | ₩23,946 | ₩23,223 | ₩23,598 | +0.63% | 26.8만 |
|---|
| 2026.02.19 | ₩23,424 | ₩23,718 | ₩23,330 | ₩23,531 | +0.46% | 31.6만 |
|---|
| 2026.02.18 | ₩23,115 | ₩23,483 | ₩22,995 | ₩23,102 | -0.06% | 28.1만 |
|---|
| 2026.02.17 | ₩22,874 | ₩22,881 | ₩21,929 | ₩22,780 | -0.41% | 40.2만 |
|---|
| 2026.02.13 | ₩21,909 | ₩22,733 | ₩21,668 | ₩22,646 | +3.36% | 19.4만 |
|---|
| 2026.02.12 | ₩22,633 | ₩22,633 | ₩21,628 | ₩22,070 | -2.49% | 31.3만 |
|---|
| 2026.02.11 | ₩23,048 | ₩23,236 | ₩22,660 | ₩22,780 | -1.16% | 34.6만 |
|---|
| 2026.02.10 | ₩22,847 | ₩22,928 | ₩22,151 | ₩22,539 | -1.35% | 24.1만 |
|---|
| 2026.02.09 | ₩22,526 | ₩22,874 | ₩22,365 | ₩22,794 | +1.19% | 34.1만 |
|---|
| 2026.02.06 | ₩21,722 | ₩22,700 | ₩21,708 | ₩22,526 | +3.70% | 50.5만 |
|---|
| 2026.02.05 | ₩21,682 | ₩21,830 | ₩21,025 | ₩21,601 | -0.37% | 31만 |
|---|
| 2026.02.04 | ₩21,708 | ₩22,258 | ₩21,561 | ₩21,963 | +1.17% | 39.5만 |
|---|
| 2026.02.03 | ₩21,052 | ₩21,641 | ₩20,945 | ₩21,494 | +2.10% | 28.2만 |
|---|
| 2026.02.02 | ₩20,382 | ₩21,427 | ₩20,154 | ₩21,105 | +3.55% | 39.7만 |
|---|
| 2026.01.30 | ₩21,025 | ₩21,574 | ₩20,904 | ₩21,239 | +1.02% | 33.3만 |
|---|
| 2026.01.29 | ₩21,213 | ₩21,816 | ₩20,840 | ₩20,998 | -1.01% | 46.2만 |
|---|
| 2026.01.28 | ₩21,012 | ₩21,239 | ₩20,489 | ₩20,770 | -1.15% | 37만 |
|---|
| 2026.01.27 | ₩20,422 | ₩20,998 | ₩20,395 | ₩20,904 | +2.36% | 20.3만 |
|---|
| 2026.01.26 | ₩20,824 | ₩20,837 | ₩20,194 | ₩20,516 | -1.48% | 28.1만 |
|---|
| 2026.01.23 | ₩20,824 | ₩21,146 | ₩20,556 | ₩20,636 | -0.90% | 31.5만 |
|---|
| 2026.01.22 | ₩20,476 | ₩20,569 | ₩19,993 | ₩20,342 | -0.65% | 39.4만 |
|---|
| 2026.01.21 | ₩20,194 | ₩20,784 | ₩20,194 | ₩20,529 | +1.66% | 31.2만 |
|---|
| 2026.01.20 | ₩19,591 | ₩20,006 | ₩19,591 | ₩19,846 | +1.30% | 21.8만 |
|---|
| 2026.01.16 | ₩19,524 | ₩20,100 | ₩19,430 | ₩19,604 | +0.41% | 26.5만 |
|---|
| 2026.01.15 | ₩19,430 | ₩19,698 | ₩19,149 | ₩19,578 | +0.76% | 27.1만 |
|---|
| 2026.01.14 | ₩19,578 | ₩20,141 | ₩19,578 | ₩19,725 | +0.75% | 30.7만 |
|---|
| 2026.01.13 | ₩18,908 | ₩19,738 | ₩18,908 | ₩19,470 | +2.98% | 27.3만 |
|---|
| 2026.01.12 | ₩18,465 | ₩18,908 | ₩18,264 | ₩18,720 | +1.38% | 25.1만 |
|---|
| 2026.01.09 | ₩18,519 | ₩18,707 | ₩18,358 | ₩18,358 | -0.87% | 27.5만 |
|---|
| 2026.01.08 | ₩18,090 | ₩18,880 | ₩17,950 | ₩18,707 | +3.41% | 29만 |
|---|
| 2026.01.07 | ₩18,197 | ₩18,197 | ₩17,769 | ₩17,903 | -1.62% | 21.9만 |
|---|
| 2026.01.06 | ₩18,760 | ₩18,760 | ₩18,050 | ₩18,238 | -2.79% | 33.8만 |
|---|
| 2026.01.05 | ₩20,060 | ₩20,154 | ₩18,331 | ₩18,707 | -6.75% | 55.8만 |
|---|
| 2026.01.02 | ₩19,350 | ₩19,805 | ₩19,135 | ₩19,805 | +2.35% | 29.7만 |
|---|
| 2025.12.31 | ₩19,819 | ₩19,872 | ₩19,296 | ₩19,336 | -2.43% | 26.2만 |
|---|
| 2025.12.30 | ₩19,792 | ₩20,087 | ₩19,685 | ₩19,752 | -0.20% | 32.3만 |
|---|
| 2025.12.29 | ₩19,310 | ₩19,618 | ₩19,296 | ₩19,564 | +1.32% | 28.4만 |
|---|
| 2025.12.26 | ₩19,162 | ₩19,216 | ₩19,048 | ₩19,176 | +0.07% | 11.6만 |
|---|
| 2025.12.24 | ₩19,256 | ₩19,296 | ₩19,095 | ₩19,269 | +0.07% | 9.1만 |
|---|
| 2025.12.23 | ₩19,202 | ₩19,350 | ₩19,063 | ₩19,296 | +0.49% | 13.9만 |
|---|
| 2025.12.22 | ₩19,363 | ₩19,671 | ₩19,153 | ₩19,189 | -0.90% | 29.6만 |
|---|
| 2025.12.19 | ₩18,787 | ₩19,082 | ₩18,733 | ₩19,028 | +1.28% | 63만 |
|---|
| 2025.12.18 | ₩18,800 | ₩18,867 | ₩18,599 | ₩18,720 | -0.43% | 34.7만 |
|---|
| 2025.12.17 | ₩18,707 | ₩18,941 | ₩18,626 | ₩18,894 | +1.00% | 25.2만 |
|---|
| 2025.12.16 | ₩18,961 | ₩19,042 | ₩18,465 | ₩18,546 | -2.19% | 37.4만 |
|---|
| 2025.12.15 | ₩19,712 | ₩19,712 | ₩18,948 | ₩19,269 | -2.24% | 38만 |
|---|
| 2025.12.12 | ₩20,033 | ₩20,100 | ₩19,524 | ₩19,618 | -2.07% | 32.5만 |
|---|
| 2025.12.11 | ₩20,060 | ₩20,100 | ₩19,618 | ₩19,872 | -0.94% | 43.8만 |
|---|
| 2025.12.10 | ₩20,127 | ₩20,409 | ₩19,792 | ₩20,301 | +0.87% | 37.5만 |
|---|
| 2025.12.09 | ₩19,953 | ₩20,167 | ₩19,819 | ₩20,167 | +1.07% | 29.6만 |
|---|
| 2025.12.08 | ₩20,248 | ₩20,529 | ₩19,685 | ₩19,980 | -1.32% | 31.5만 |
|---|
| 2025.12.05 | ₩20,208 | ₩20,851 | ₩20,208 | ₩20,395 | +0.93% | 33.8만 |
|---|
| 2025.12.04 | ₩20,154 | ₩20,426 | ₩20,087 | ₩20,221 | +0.33% | 35.7만 |
|---|
| 2025.12.03 | ₩19,403 | ₩20,261 | ₩19,350 | ₩20,261 | +4.42% | 46.9만 |
|---|
| 2025.12.02 | ₩19,310 | ₩19,464 | ₩18,941 | ₩19,216 | -0.49% | 26.7만 |
|---|
| 2025.12.01 | ₩19,001 | ₩19,765 | ₩18,914 | ₩19,457 | +2.40% | 49.1만 |
|---|
| 2025.11.28 | ₩18,854 | ₩19,149 | ₩18,807 | ₩18,948 | +0.50% | 15.9만 |
|---|
| 2025.11.26 | ₩18,626 | ₩18,948 | ₩18,586 | ₩18,854 | +1.22% | 29.1만 |
|---|
| 2025.11.25 | ₩18,814 | ₩18,894 | ₩18,358 | ₩18,586 | -1.21% | 33.6만 |
|---|
| 2025.11.24 | ₩19,068 | ₩19,189 | ₩18,621 | ₩19,055 | -0.07% | 37.3만 |
|---|
| 2025.11.21 | ₩18,841 | ₩19,082 | ₩18,613 | ₩19,068 | +1.21% | 48.3만 |
|---|
| 2025.11.20 | ₩19,256 | ₩19,491 | ₩18,867 | ₩18,908 | -1.81% | 34.6만 |
|---|
| 2025.11.19 | ₩19,028 | ₩19,363 | ₩18,948 | ₩19,189 | +0.85% | 32.5만 |
|---|
| 2025.11.18 | ₩18,921 | ₩19,430 | ₩18,854 | ₩19,336 | +2.20% | 36.7만 |
|---|
| 2025.11.17 | ₩19,162 | ₩19,591 | ₩19,028 | ₩19,082 | -0.42% | 58.4만 |
|---|
| 2025.11.14 | ₩18,774 | ₩19,377 | ₩18,546 | ₩19,336 | +3.00% | 47.3만 |
|---|
| 2025.11.13 | ₩18,452 | ₩19,095 | ₩18,452 | ₩18,827 | +2.03% | 51.5만 |
|---|
| 2025.11.12 | ₩17,541 | ₩18,733 | ₩17,379 | ₩18,398 | +4.89% | 60.8만 |
|---|
| 2025.11.11 | ₩17,407 | ₩18,385 | ₩17,407 | ₩17,782 | +2.16% | 49만 |
|---|
| 2025.11.10 | ₩17,085 | ₩17,206 | ₩16,683 | ₩17,192 | +0.63% | 26.9만 |
|---|
| 2025.11.07 | ₩17,420 | ₩17,420 | ₩16,831 | ₩16,898 | -3.00% | 34.4만 |
|---|
| 2025.11.06 | ₩16,697 | ₩17,996 | ₩16,697 | ₩17,166 | +2.81% | 54.1만 |
|---|
| 2025.11.05 | ₩16,027 | ₩16,576 | ₩16,027 | ₩16,375 | +2.17% | 42.9만 |
|---|
| 2025.11.04 | ₩15,973 | ₩16,080 | ₩15,773 | ₩15,919 | -0.34% | 34.2만 |
|---|
| 2025.11.03 | ₩16,013 | ₩16,147 | ₩15,745 | ₩16,147 | +0.84% | 22.5만 |
|---|
| 2025.10.31 | ₩15,772 | ₩16,080 | ₩15,665 | ₩15,960 | +1.19% | 23만 |
|---|
| 2025.10.30 | ₩15,598 | ₩15,933 | ₩15,464 | ₩15,772 | +1.12% | 17.9만 |
|---|
| 2025.10.29 | ₩15,477 | ₩15,826 | ₩15,410 | ₩15,692 | +1.39% | 21만 |
|---|
| 2025.10.28 | ₩15,450 | ₩15,578 | ₩15,290 | ₩15,450 | 0.00% | 18만 |
|---|
| 2025.10.27 | ₩15,879 | ₩15,926 | ₩15,625 | ₩15,638 | -1.52% | 16.8만 |
|---|
| 2025.10.24 | ₩16,067 | ₩16,067 | ₩15,739 | ₩15,785 | -1.75% | 17.6만 |
|---|
| 2025.10.23 | ₩15,598 | ₩16,051 | ₩15,504 | ₩16,000 | +2.58% | 27.9만 |
|---|
| 2025.10.22 | ₩15,182 | ₩15,343 | ₩15,008 | ₩15,263 | +0.53% | 28.4만 |
|---|
| 2025.10.21 | ₩15,263 | ₩15,276 | ₩15,022 | ₩15,115 | -0.97% | 18만 |
|---|
| 2025.10.20 | ₩15,223 | ₩15,276 | ₩15,048 | ₩15,263 | +0.26% | 19.5만 |
|---|
| 2025.10.17 | ₩15,223 | ₩15,397 | ₩15,008 | ₩15,075 | -0.97% | 22.2만 |
|---|
| 2025.10.16 | ₩15,517 | ₩15,625 | ₩15,142 | ₩15,263 | -1.64% | 21.7만 |
|---|
| 2025.10.15 | ₩15,638 | ₩15,819 | ₩15,357 | ₩15,558 | -0.51% | 19.9만 |
|---|
| 2025.10.14 | ₩15,558 | ₩15,826 | ₩15,558 | ₩15,571 | +0.09% | 26.9만 |
|---|
| 2025.10.13 | ₩15,477 | ₩15,906 | ₩15,410 | ₩15,866 | +2.51% | 27.4만 |
|---|
| 2025.10.10 | ₩15,678 | ₩15,919 | ₩15,142 | ₩15,196 | -3.08% | 28.3만 |
|---|