시장 데이터를 불러오는 중
전체 종목
SunCar Technology Group Inc. - Ordinary Shares 과거 주가
SunCar Technology Group Inc. - Ordinary Shares · SDA · NASDAQ
주요 사업 분야는 자동차 정비·교체용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SunCar Technology Group Inc. - Ordinary Shares · SDA · NASDAQ
주요 사업 분야는 자동차 정비·교체용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩565 | ₩620 | ₩543 | ₩613 | +8.55% | 13.6만 |
| 2026.10.08 | ₩546 | ₩577 | ₩538 | ₩563 | +3.19% | 9.6만 |
| 2026.10.07 | ₩536 | ₩563 | ₩536 | ₩551 | +2.75% | 4.9만 |
| 2026.10.06 | ₩536 | ₩550 | ₩531 | ₩545 | +1.50% | 5.2만 |
| 2026.10.05 | ₩563 | ₩563 | ₩520 | ₩547 | -2.86% | 26.3만 |
| 2026.10.02 | ₩577 | ₩597 | ₩550 | ₩575 | -0.23% | 29.5만 |
| 2026.10.01 | ₩604 | ₩630 | ₩577 | ₩578 | -4.22% | 13만 |
| 2026.09.30 | ₩604 | ₩630 | ₩563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩597 |
| -1.11% |
| 12.1만 |
| 2026.09.29 | ₩644 | ₩654 | ₩606 | ₩606 | -5.83% | 15.5만 |
|---|
| 2026.09.28 | ₩703 | ₩705 | ₩656 | ₩673 | -4.20% | 27.5만 |
|---|
| 2026.09.25 | ₩601 | ₩724 | ₩601 | ₩703 | +16.96% | 59만 |
|---|
| 2026.09.24 | ₩570 | ₩653 | ₩563 | ₩640 | +12.24% | 40.2만 |
|---|
| 2026.09.23 | ₩569 | ₩617 | ₩563 | ₩598 | +5.19% | 125.5만 |
|---|
| 2026.09.22 | ₩630 | ₩671 | ₩616 | ₩657 | +4.26% | 1328.6만 |
|---|
| 2026.09.21 | ₩640 | ₩677 | ₩617 | ₩650 | +1.68% | 13.1만 |
|---|
| 2026.09.18 | ₩657 | ₩685 | ₩578 | ₩653 | -0.61% | 19.3만 |
|---|
| 2026.09.17 | ₩667 | ₩696 | ₩637 | ₩661 | -0.80% | 11.1만 |
|---|
| 2026.09.16 | ₩697 | ₩711 | ₩646 | ₩657 | -5.77% | 11.4만 |
|---|
| 2026.09.15 | ₩738 | ₩803 | ₩685 | ₩703 | -4.73% | 15.7만 |
|---|
| 2026.09.14 | ₩720 | ₩779 | ₩704 | ₩770 | +6.89% | 19.9만 |
|---|
| 2026.09.11 | ₩738 | ₩791 | ₩718 | ₩736 | -0.18% | 28.6만 |
|---|
| 2026.09.10 | ₩794 | ₩868 | ₩695 | ₩817 | +2.87% | 324.8만 |
|---|
| 2026.09.09 | ₩590 | ₩837 | ₩566 | ₩805 | +36.36% | 1277.6만 |
|---|
| 2026.09.08 | ₩770 | ₩827 | ₩577 | ₩661 | -14.11% | 55.3만 |
|---|
| 2026.09.04 | ₩778 | ₩858 | ₩758 | ₩774 | -0.52% | 27만 |
|---|
| 2026.09.03 | ₩860 | ₩959 | ₩786 | ₩795 | -7.49% | 43.9만 |
|---|
| 2026.09.02 | ₩899 | ₩939 | ₩848 | ₩886 | -1.34% | 38만 |
|---|
| 2026.09.01 | ₩958 | ₩959 | ₩885 | ₩885 | -7.56% | 25만 |
|---|
| 2026.08.31 | ₩919 | ₩979 | ₩889 | ₩956 | +4.09% | 3.9만 |
|---|
| 2026.08.28 | ₩966 | ₩979 | ₩805 | ₩927 | -4.03% | 21.2만 |
|---|
| 2026.08.27 | ₩952 | ₩990 | ₩952 | ₩979 | +2.82% | 6.2만 |
|---|
| 2026.08.26 | ₩939 | ₩974 | ₩939 | ₩943 | +0.43% | 2.8만 |
|---|
| 2026.08.25 | ₩990 | ₩992 | ₩966 | ₩974 | -1.63% | 1.2만 |
|---|
| 2026.08.24 | ₩946 | ₩990 | ₩929 | ₩939 | -0.71% | 3.2만 |
|---|
| 2026.08.21 | ₩931 | ₩1,009 | ₩915 | ₩991 | +6.48% | 4.6만 |
|---|
| 2026.08.20 | ₩952 | ₩1,009 | ₩927 | ₩966 | +1.41% | 3.9만 |
|---|
| 2026.08.19 | ₩986 | ₩1,019 | ₩966 | ₩975 | -1.09% | 2.1만 |
|---|
| 2026.08.18 | ₩1,019 | ₩1,021 | ₩966 | ₩966 | -5.26% | 7.2만 |
|---|
| 2026.08.17 | ₩1,019 | ₩1,046 | ₩1,019 | ₩1,021 | +0.13% | 3.6만 |
|---|
| 2026.08.14 | ₩992 | ₩1,073 | ₩992 | ₩1,021 | +2.84% | 4.8만 |
|---|
| 2026.08.13 | ₩1,033 | ₩1,066 | ₩994 | ₩1,007 | -2.47% | 2.3만 |
|---|
| 2026.08.12 | ₩1,034 | ₩1,073 | ₩1,034 | ₩1,046 | +1.17% | 4.2만 |
|---|
| 2026.08.11 | ₩1,073 | ₩1,140 | ₩1,073 | ₩1,074 | +0.12% | 6.2만 |
|---|
| 2026.08.10 | ₩1,077 | ₩1,167 | ₩1,033 | ₩1,073 | -0.37% | 4.5만 |
|---|
| 2026.08.07 | ₩1,033 | ₩1,140 | ₩1,019 | ₩1,140 | +10.39% | 6.6만 |
|---|
| 2026.08.06 | ₩1,066 | ₩1,073 | ₩1,006 | ₩1,058 | -0.75% | 3.7만 |
|---|
| 2026.08.05 | ₩1,051 | ₩1,086 | ₩1,019 | ₩1,077 | +2.42% | 8.2만 |
|---|
| 2026.08.04 | ₩1,043 | ₩1,086 | ₩1,006 | ₩1,051 | +0.77% | 2.5만 |
|---|
| 2026.08.03 | ₩1,033 | ₩1,065 | ₩1,007 | ₩1,027 | -0.52% | 3.3만 |
|---|
| 2026.07.31 | ₩1,031 | ₩1,140 | ₩1,006 | ₩1,015 | -1.56% | 3.3만 |
|---|
| 2026.07.30 | ₩1,006 | ₩1,145 | ₩1,006 | ₩1,049 | +4.27% | 7만 |
|---|
| 2026.07.29 | ₩1,025 | ₩1,073 | ₩966 | ₩1,037 | +1.18% | 6.4만 |
|---|
| 2026.07.28 | ₩1,019 | ₩1,100 | ₩999 | ₩1,038 | +1.84% | 4.6만 |
|---|
| 2026.07.27 | ₩994 | ₩1,100 | ₩992 | ₩1,006 | +1.21% | 3.4만 |
|---|
| 2026.07.24 | ₩1,033 | ₩1,086 | ₩979 | ₩1,013 | -1.95% | 5.8만 |
|---|
| 2026.07.23 | ₩1,060 | ₩1,100 | ₩1,006 | ₩1,033 | -2.53% | 7.9만 |
|---|
| 2026.07.22 | ₩1,086 | ₩1,100 | ₩1,046 | ₩1,058 | -2.59% | 6만 |
|---|
| 2026.07.21 | ₩1,113 | ₩1,113 | ₩1,022 | ₩1,046 | -6.02% | 8.5만 |
|---|
| 2026.07.20 | ₩1,086 | ₩1,106 | ₩1,060 | ₩1,097 | +0.99% | 17.8만 |
|---|
| 2026.07.17 | ₩1,082 | ₩1,123 | ₩1,073 | ₩1,104 | +1.98% | 1.5만 |
|---|
| 2026.07.16 | ₩1,101 | ₩1,128 | ₩1,076 | ₩1,084 | -1.58% | 6.3만 |
|---|
| 2026.07.15 | ₩1,140 | ₩1,214 | ₩1,100 | ₩1,124 | -1.41% | 9만 |
|---|
| 2026.07.14 | ₩1,152 | ₩1,207 | ₩1,113 | ₩1,151 | -0.12% | 9만 |
|---|
| 2026.07.13 | ₩1,194 | ₩1,261 | ₩1,097 | ₩1,106 | -7.30% | 23.1만 |
|---|
| 2026.07.10 | ₩1,285 | ₩1,301 | ₩1,207 | ₩1,228 | -4.38% | 11.3만 |
|---|
| 2026.07.09 | ₩1,234 | ₩1,285 | ₩1,207 | ₩1,262 | +2.28% | 10.7만 |
|---|
| 2026.07.08 | ₩1,263 | ₩1,287 | ₩1,207 | ₩1,207 | -4.46% | 17.6만 |
|---|
| 2026.07.07 | ₩1,182 | ₩1,261 | ₩1,140 | ₩1,220 | +3.29% | 34.1만 |
|---|
| 2026.07.06 | ₩1,110 | ₩1,207 | ₩1,060 | ₩1,207 | +8.70% | 42.5만 |
|---|
| 2026.07.02 | ₩1,114 | ₩1,207 | ₩1,089 | ₩1,093 | -1.93% | 22.7만 |
|---|
| 2026.07.01 | ₩1,082 | ₩1,180 | ₩1,061 | ₩1,116 | +3.10% | 28만 |
|---|
| 2026.06.30 | ₩1,100 | ₩1,127 | ₩1,019 | ₩1,082 | -1.59% | 17만 |
|---|
| 2026.06.29 | ₩1,089 | ₩1,153 | ₩1,019 | ₩1,072 | -1.60% | 32.8만 |
|---|
| 2026.06.26 | ₩1,009 | ₩1,078 | ₩980 | ₩1,060 | +5.05% | 32.8만 |
|---|
| 2026.06.25 | ₩1,033 | ₩1,058 | ₩1,006 | ₩1,009 | -2.34% | 15만 |
|---|
| 2026.06.24 | ₩1,060 | ₩1,165 | ₩1,046 | ₩1,046 | -1.27% | 30.8만 |
|---|
| 2026.06.23 | ₩1,005 | ₩1,070 | ₩979 | ₩1,031 | +2.67% | 26만 |
|---|
| 2026.06.22 | ₩1,033 | ₩1,082 | ₩979 | ₩1,046 | +1.30% | 23.1만 |
|---|
| 2026.06.18 | ₩1,135 | ₩1,156 | ₩1,006 | ₩1,033 | -8.98% | 45.4만 |
|---|
| 2026.06.17 | ₩1,060 | ₩1,234 | ₩1,037 | ₩1,086 | +2.53% | 85.2만 |
|---|
| 2026.06.16 | ₩1,060 | ₩1,086 | ₩1,019 | ₩1,027 | -3.04% | 34.8만 |
|---|
| 2026.06.15 | ₩1,006 | ₩1,100 | ₩988 | ₩1,038 | +3.20% | 45.8만 |
|---|
| 2026.06.12 | ₩1,086 | ₩1,113 | ₩966 | ₩966 | -11.11% | 65.9만 |
|---|
| 2026.06.11 | ₩1,274 | ₩1,274 | ₩1,033 | ₩1,046 | -17.89% | 133.7만 |
|---|
| 2026.06.10 | ₩1,489 | ₩1,489 | ₩1,286 | ₩1,314 | -11.71% | 83.2만 |
|---|
| 2026.06.09 | ₩1,489 | ₩1,609 | ₩1,355 | ₩1,475 | -0.90% | 70.9만 |
|---|
| 2026.06.08 | ₩1,556 | ₩1,603 | ₩1,422 | ₩1,529 | -1.72% | 34.6만 |
|---|
| 2026.06.05 | ₩1,784 | ₩1,837 | ₩1,469 | ₩1,542 | -13.53% | 89.3만 |
|---|
| 2026.06.04 | ₩1,878 | ₩1,891 | ₩1,636 | ₩1,797 | -4.29% | 79만 |
|---|
| 2026.06.03 | ₩1,717 | ₩1,878 | ₩1,542 | ₩1,851 | +7.81% | 159만 |
|---|
| 2026.06.02 | ₩1,395 | ₩1,985 | ₩1,368 | ₩1,650 | +18.27% | 507.4만 |
|---|
| 2026.06.01 | ₩1,094 | ₩1,381 | ₩939 | ₩1,321 | +20.71% | 178.8만 |
|---|
| 2026.05.29 | ₩1,096 | ₩1,113 | ₩1,006 | ₩1,094 | -0.12% | 90.5만 |
|---|
| 2026.05.28 | ₩1,006 | ₩1,127 | ₩952 | ₩1,060 | +5.33% | 182.8만 |
|---|
| 2026.05.27 | ₩901 | ₩1,060 | ₩739 | ₩1,033 | +14.58% | 379만 |
|---|
| 2026.05.26 | ₩790 | ₩1,005 | ₩684 | ₩907 | +14.77% | 674.9만 |
|---|
| 2026.05.22 | ₩791 | ₩791 | ₩630 | ₩705 | -10.85% | 580.9만 |
|---|
| 2026.05.21 | ₩764 | ₩790 | ₩684 | ₩778 | +1.75% | 667.7만 |
|---|
| 2026.05.20 | ₩803 | ₩805 | ₩675 | ₩736 | -8.35% | 172.2만 |
|---|
| 2026.05.19 | ₩869 | ₩872 | ₩687 | ₩818 | -5.86% | 753.4만 |
|---|
| 2026.05.18 | ₩992 | ₩1,033 | ₩905 | ₩939 | -5.41% | 30.1만 |
|---|
| 2026.05.15 | ₩1,194 | ₩1,241 | ₩960 | ₩979 | -17.98% | 37.4만 |
|---|
| 2026.05.14 | ₩1,207 | ₩1,387 | ₩1,073 | ₩1,096 | -9.22% | 22만 |
|---|
| 2026.05.13 | ₩1,287 | ₩1,328 | ₩1,159 | ₩1,180 | -8.33% | 10.8만 |
|---|
| 2026.05.12 | ₩1,381 | ₩1,381 | ₩1,216 | ₩1,273 | -7.86% | 27.2만 |
|---|
| 2026.05.11 | ₩1,422 | ₩1,439 | ₩1,355 | ₩1,368 | -3.77% | 15만 |
|---|
| 2026.05.08 | ₩1,435 | ₩1,462 | ₩1,381 | ₩1,422 | -0.93% | 9.6만 |
|---|
| 2026.05.07 | ₩1,408 | ₩1,542 | ₩1,408 | ₩1,435 | +1.90% | 19.8만 |
|---|
| 2026.05.06 | ₩1,529 | ₩1,542 | ₩1,408 | ₩1,435 | -6.14% | 26.5만 |
|---|
| 2026.05.05 | ₩1,620 | ₩1,623 | ₩1,381 | ₩1,515 | -6.46% | 15.8만 |
|---|
| 2026.05.04 | ₩1,650 | ₩1,663 | ₩1,609 | ₩1,623 | -1.63% | 8.5만 |
|---|
| 2026.05.01 | ₩1,837 | ₩1,837 | ₩1,609 | ₩1,636 | -10.95% | 6.3만 |
|---|
| 2026.04.30 | ₩1,703 | ₩1,824 | ₩1,616 | ₩1,650 | -3.15% | 14만 |
|---|
| 2026.04.29 | ₩1,832 | ₩1,945 | ₩1,542 | ₩1,623 | -11.42% | 41.3만 |
|---|
| 2026.04.28 | ₩1,931 | ₩1,971 | ₩1,817 | ₩1,898 | -1.74% | 7.9만 |
|---|
| 2026.04.27 | ₩1,945 | ₩2,012 | ₩1,837 | ₩1,904 | -2.07% | 7.7만 |
|---|
| 2026.04.24 | ₩2,039 | ₩2,106 | ₩1,931 | ₩1,931 | -5.26% | 4.2만 |
|---|
| 2026.04.23 | ₩2,092 | ₩2,119 | ₩1,965 | ₩1,998 | -4.49% | 20.2만 |
|---|
| 2026.04.22 | ₩2,186 | ₩2,186 | ₩2,106 | ₩2,119 | -3.07% | 6.4만 |
|---|
| 2026.04.21 | ₩2,226 | ₩2,226 | ₩2,146 | ₩2,159 | -3.01% | 10.3만 |
|---|
| 2026.04.20 | ₩2,226 | ₩2,240 | ₩2,146 | ₩2,226 | 0.00% | 9.8만 |
|---|
| 2026.04.17 | ₩2,253 | ₩2,267 | ₩2,186 | ₩2,240 | -0.60% | 19.8만 |
|---|
| 2026.04.16 | ₩2,267 | ₩2,293 | ₩2,226 | ₩2,253 | -0.59% | 30.4만 |
|---|
| 2026.04.15 | ₩2,240 | ₩2,293 | ₩2,220 | ₩2,240 | 0.00% | 51.2만 |
|---|
| 2026.04.14 | ₩2,213 | ₩2,307 | ₩2,213 | ₩2,280 | +3.03% | 18만 |
|---|
| 2026.04.13 | ₩2,253 | ₩2,307 | ₩2,213 | ₩2,240 | -0.60% | 7.6만 |
|---|
| 2026.04.10 | ₩2,226 | ₩2,293 | ₩2,213 | ₩2,280 | +2.41% | 15.1만 |
|---|
| 2026.04.09 | ₩2,186 | ₩2,293 | ₩2,146 | ₩2,280 | +4.29% | 13.5만 |
|---|
| 2026.04.08 | ₩2,159 | ₩2,347 | ₩2,146 | ₩2,226 | +3.11% | 17.1만 |
|---|
| 2026.04.07 | ₩2,240 | ₩2,293 | ₩2,106 | ₩2,173 | -2.99% | 25.2만 |
|---|
| 2026.04.06 | ₩2,347 | ₩2,360 | ₩2,159 | ₩2,253 | -4.00% | 21.9만 |
|---|
| 2026.04.02 | ₩2,186 | ₩2,387 | ₩2,146 | ₩2,360 | +7.98% | 21.6만 |
|---|
| 2026.04.01 | ₩2,226 | ₩2,669 | ₩2,106 | ₩2,253 | +1.20% | 157.8만 |
|---|
| 2026.03.31 | ₩2,414 | ₩2,441 | ₩2,240 | ₩2,280 | -5.56% | 45.7만 |
|---|
| 2026.03.30 | ₩2,267 | ₩2,427 | ₩2,166 | ₩2,387 | +5.33% | 11.6만 |
|---|
| 2026.03.27 | ₩2,387 | ₩2,387 | ₩2,208 | ₩2,253 | -5.62% | 4.5만 |
|---|
| 2026.03.26 | ₩2,347 | ₩2,468 | ₩2,293 | ₩2,347 | 0.00% | 2.2만 |
|---|
| 2026.03.25 | ₩2,401 | ₩2,427 | ₩2,293 | ₩2,387 | -0.56% | 2.2만 |
|---|
| 2026.03.24 | ₩2,401 | ₩2,454 | ₩2,401 | ₩2,441 | +1.68% | 3.6만 |
|---|
| 2026.03.23 | ₩2,338 | ₩2,468 | ₩2,338 | ₩2,441 | +4.42% | 7.9만 |
|---|
| 2026.03.20 | ₩2,472 | ₩2,472 | ₩2,280 | ₩2,347 | -5.05% | 17.1만 |
|---|
| 2026.03.19 | ₩2,454 | ₩2,462 | ₩2,381 | ₩2,401 | -2.19% | 5.3만 |
|---|
| 2026.03.18 | ₩2,441 | ₩2,474 | ₩2,374 | ₩2,387 | -2.20% | 7.1만 |
|---|
| 2026.03.17 | ₩2,414 | ₩2,495 | ₩2,381 | ₩2,441 | +1.11% | 16.6만 |
|---|
| 2026.03.16 | ₩2,575 | ₩2,575 | ₩2,414 | ₩2,427 | -5.73% | 30.6만 |
|---|
| 2026.03.13 | ₩2,535 | ₩2,655 | ₩2,307 | ₩2,427 | -4.23% | 84.9만 |
|---|
| 2026.03.12 | ₩2,655 | ₩2,709 | ₩2,441 | ₩2,615 | -1.52% | 26.4만 |
|---|
| 2026.03.11 | ₩2,602 | ₩2,749 | ₩2,535 | ₩2,669 | +2.58% | 10.6만 |
|---|
| 2026.03.10 | ₩2,816 | ₩2,857 | ₩2,562 | ₩2,588 | -8.10% | 27.1만 |
|---|
| 2026.03.09 | ₩3,044 | ₩3,125 | ₩2,563 | ₩2,696 | -11.45% | 90.8만 |
|---|
| 2026.03.06 | ₩2,481 | ₩3,138 | ₩2,454 | ₩3,085 | +24.32% | 50만 |
|---|
| 2026.03.05 | ₩2,602 | ₩2,602 | ₩2,387 | ₩2,521 | -3.09% | 229.7만 |
|---|
| 2026.03.04 | ₩2,548 | ₩2,642 | ₩2,374 | ₩2,629 | +3.16% | 73.4만 |
|---|
| 2026.03.03 | ₩2,575 | ₩2,696 | ₩2,347 | ₩2,548 | -1.04% | 59.8만 |
|---|
| 2026.03.02 | ₩3,018 | ₩3,044 | ₩2,562 | ₩2,588 | -14.22% | 46.2만 |
|---|
| 2026.02.27 | ₩3,111 | ₩3,286 | ₩3,004 | ₩3,031 | -2.59% | 74.6만 |
|---|
| 2026.02.26 | ₩3,165 | ₩3,272 | ₩3,098 | ₩3,138 | -0.85% | 58.2만 |
|---|
| 2026.02.25 | ₩3,179 | ₩3,239 | ₩3,085 | ₩3,205 | +0.84% | 74만 |
|---|
| 2026.02.24 | ₩3,152 | ₩3,219 | ₩3,059 | ₩3,152 | 0.00% | 9.8만 |
|---|
| 2026.02.23 | ₩3,031 | ₩3,219 | ₩2,910 | ₩3,085 | +1.77% | 20.5만 |
|---|
| 2026.02.20 | ₩2,736 | ₩3,085 | ₩2,709 | ₩3,031 | +10.78% | 57만 |
|---|
| 2026.02.19 | ₩2,749 | ₩2,816 | ₩2,709 | ₩2,763 | +0.49% | 57.4만 |
|---|
| 2026.02.18 | ₩2,669 | ₩2,776 | ₩2,669 | ₩2,776 | +4.02% | 25.6만 |
|---|
| 2026.02.17 | ₩2,709 | ₩2,776 | ₩2,655 | ₩2,696 | -0.50% | 52.3만 |
|---|
| 2026.02.13 | ₩2,736 | ₩2,763 | ₩2,629 | ₩2,723 | -0.49% | 43.1만 |
|---|
| 2026.02.12 | ₩2,696 | ₩2,776 | ₩2,629 | ₩2,682 | -0.50% | 36.6만 |
|---|
| 2026.02.11 | ₩2,749 | ₩2,790 | ₩2,622 | ₩2,709 | -1.46% | 24.1만 |
|---|
| 2026.02.10 | ₩2,629 | ₩2,756 | ₩2,481 | ₩2,749 | +4.59% | 21.7만 |
|---|
| 2026.02.09 | ₩2,642 | ₩2,662 | ₩2,495 | ₩2,562 | -3.05% | 14.8만 |
|---|
| 2026.02.06 | ₩2,508 | ₩2,615 | ₩2,481 | ₩2,535 | +1.07% | 8만 |
|---|
| 2026.02.05 | ₩2,655 | ₩2,709 | ₩2,495 | ₩2,521 | -5.05% | 3.4만 |
|---|
| 2026.02.04 | ₩2,615 | ₩2,669 | ₩2,508 | ₩2,588 | -1.03% | 1.9만 |
|---|
| 2026.02.03 | ₩2,684 | ₩2,684 | ₩2,575 | ₩2,615 | -2.55% | 2.2만 |
|---|
| 2026.02.02 | ₩2,629 | ₩2,669 | ₩2,615 | ₩2,629 | 0.00% | 3.1만 |
|---|
| 2026.01.30 | ₩2,749 | ₩2,803 | ₩2,629 | ₩2,655 | -3.41% | 1.8만 |
|---|
| 2026.01.29 | ₩2,796 | ₩2,800 | ₩2,629 | ₩2,682 | -4.08% | 2.6만 |
|---|
| 2026.01.28 | ₩2,803 | ₩2,803 | ₩2,642 | ₩2,696 | -3.83% | 1.9만 |
|---|
| 2026.01.27 | ₩2,749 | ₩2,763 | ₩2,615 | ₩2,642 | -3.90% | 3.9만 |
|---|
| 2026.01.26 | ₩2,776 | ₩2,830 | ₩2,669 | ₩2,696 | -2.90% | 4.6만 |
|---|
| 2026.01.23 | ₩2,763 | ₩2,775 | ₩2,696 | ₩2,736 | -0.97% | 2.7만 |
|---|
| 2026.01.22 | ₩2,790 | ₩2,843 | ₩2,723 | ₩2,763 | -0.96% | 2.4만 |
|---|
| 2026.01.21 | ₩2,776 | ₩2,790 | ₩2,696 | ₩2,723 | -1.93% | 3.1만 |
|---|
| 2026.01.20 | ₩2,843 | ₩2,843 | ₩2,682 | ₩2,709 | -4.72% | 6.5만 |
|---|
| 2026.01.16 | ₩2,763 | ₩2,850 | ₩2,753 | ₩2,830 | +2.43% | 3.1만 |
|---|
| 2026.01.15 | ₩2,870 | ₩2,870 | ₩2,803 | ₩2,803 | -2.34% | 2.7만 |
|---|
| 2026.01.14 | ₩2,803 | ₩2,870 | ₩2,729 | ₩2,790 | -0.48% | 4.1만 |
|---|
| 2026.01.13 | ₩2,870 | ₩2,877 | ₩2,790 | ₩2,870 | 0.00% | 1.6만 |
|---|
| 2026.01.12 | ₩2,830 | ₩2,857 | ₩2,790 | ₩2,857 | +0.95% | 2.2만 |
|---|
| 2026.01.09 | ₩2,830 | ₩2,857 | ₩2,783 | ₩2,843 | +0.47% | 2.6만 |
|---|
| 2026.01.08 | ₩2,776 | ₩2,870 | ₩2,763 | ₩2,830 | +1.93% | 3.1만 |
|---|
| 2026.01.07 | ₩2,857 | ₩2,857 | ₩2,763 | ₩2,816 | -1.41% | 2.2만 |
|---|
| 2026.01.06 | ₩2,816 | ₩2,881 | ₩2,709 | ₩2,803 | -0.48% | 4.2만 |
|---|
| 2026.01.05 | ₩2,776 | ₩2,830 | ₩2,736 | ₩2,816 | +1.45% | 4.5만 |
|---|
| 2026.01.02 | ₩2,682 | ₩2,830 | ₩2,657 | ₩2,763 | +3.00% | 5만 |
|---|
| 2025.12.31 | ₩2,723 | ₩2,736 | ₩2,629 | ₩2,709 | -0.49% | 6.3만 |
|---|
| 2025.12.30 | ₩2,749 | ₩2,776 | ₩2,696 | ₩2,709 | -1.46% | 4.3만 |
|---|
| 2025.12.29 | ₩2,790 | ₩2,910 | ₩2,702 | ₩2,736 | -1.92% | 2.7만 |
|---|
| 2025.12.26 | ₩2,776 | ₩2,870 | ₩2,723 | ₩2,763 | -0.48% | 6만 |
|---|
| 2025.12.24 | ₩2,763 | ₩2,816 | ₩2,763 | ₩2,790 | +0.97% | 2.4만 |
|---|
| 2025.12.23 | ₩2,776 | ₩2,803 | ₩2,723 | ₩2,790 | +0.48% | 3.9만 |
|---|
| 2025.12.22 | ₩2,790 | ₩2,800 | ₩2,709 | ₩2,776 | -0.48% | 5.4만 |
|---|
| 2025.12.19 | ₩2,803 | ₩2,803 | ₩2,655 | ₩2,749 | -1.91% | 7.7만 |
|---|
| 2025.12.18 | ₩2,709 | ₩2,803 | ₩2,669 | ₩2,790 | +2.97% | 5.4만 |
|---|
| 2025.12.17 | ₩2,669 | ₩2,700 | ₩2,548 | ₩2,696 | +1.01% | 5.7만 |
|---|
| 2025.12.16 | ₩2,588 | ₩2,696 | ₩2,548 | ₩2,682 | +3.63% | 6만 |
|---|
| 2025.12.15 | ₩2,548 | ₩2,682 | ₩2,441 | ₩2,481 | -2.63% | 15.4만 |
|---|
| 2025.12.12 | ₩2,548 | ₩2,574 | ₩2,468 | ₩2,468 | -3.16% | 4.8만 |
|---|
| 2025.12.11 | ₩2,629 | ₩2,629 | ₩2,454 | ₩2,535 | -3.57% | 8.5만 |
|---|
| 2025.12.10 | ₩2,682 | ₩2,682 | ₩2,481 | ₩2,614 | -2.55% | 12.7만 |
|---|
| 2025.12.09 | ₩2,682 | ₩2,709 | ₩2,481 | ₩2,495 | -7.00% | 14.4만 |
|---|
| 2025.12.08 | ₩2,776 | ₩2,776 | ₩2,649 | ₩2,682 | -3.38% | 7.4만 |
|---|
| 2025.12.05 | ₩2,776 | ₩2,790 | ₩2,736 | ₩2,736 | -1.45% | 5만 |
|---|
| 2025.12.04 | ₩2,830 | ₩2,830 | ₩2,696 | ₩2,763 | -2.37% | 7.7만 |
|---|
| 2025.12.03 | ₩2,857 | ₩2,924 | ₩2,736 | ₩2,749 | -3.76% | 4.6만 |
|---|
| 2025.12.02 | ₩2,763 | ₩2,816 | ₩2,698 | ₩2,749 | -0.49% | 8.8만 |
|---|
| 2025.12.01 | ₩2,937 | ₩2,951 | ₩2,709 | ₩2,830 | -3.65% | 7만 |
|---|
| 2025.11.28 | ₩2,816 | ₩2,910 | ₩2,763 | ₩2,816 | 0.00% | 2.9만 |
|---|
| 2025.11.26 | ₩2,682 | ₩2,857 | ₩2,588 | ₩2,816 | +5.00% | 12.3만 |
|---|
| 2025.11.25 | ₩2,508 | ₩2,709 | ₩2,468 | ₩2,709 | +8.02% | 8만 |
|---|
| 2025.11.24 | ₩2,548 | ₩2,548 | ₩2,401 | ₩2,481 | -2.63% | 5.3만 |
|---|
| 2025.11.21 | ₩2,441 | ₩2,575 | ₩2,414 | ₩2,441 | 0.00% | 6.7만 |
|---|
| 2025.11.20 | ₩2,503 | ₩2,508 | ₩2,401 | ₩2,441 | -2.47% | 7.8만 |
|---|
| 2025.11.19 | ₩2,441 | ₩2,470 | ₩2,401 | ₩2,441 | 0.00% | 6.8만 |
|---|
| 2025.11.18 | ₩2,414 | ₩2,468 | ₩2,387 | ₩2,427 | +0.56% | 8.2만 |
|---|
| 2025.11.17 | ₩2,414 | ₩2,468 | ₩2,334 | ₩2,454 | +1.67% | 6.7만 |
|---|
| 2025.11.14 | ₩2,508 | ₩2,560 | ₩2,065 | ₩2,427 | -3.21% | 21.6만 |
|---|
| 2025.11.13 | ₩2,521 | ₩2,615 | ₩2,468 | ₩2,562 | +1.60% | 10.2만 |
|---|
| 2025.11.12 | ₩2,548 | ₩2,626 | ₩2,468 | ₩2,495 | -2.11% | 14.4만 |
|---|
| 2025.11.11 | ₩2,562 | ₩2,642 | ₩2,495 | ₩2,562 | 0.00% | 8만 |
|---|
| 2025.11.10 | ₩2,629 | ₩2,680 | ₩2,521 | ₩2,575 | -2.04% | 13.3만 |
|---|
| 2025.11.07 | ₩2,696 | ₩2,696 | ₩2,481 | ₩2,629 | -2.49% | 7.2만 |
|---|
| 2025.11.06 | ₩2,588 | ₩2,723 | ₩2,535 | ₩2,615 | +1.04% | 17.3만 |
|---|
| 2025.11.05 | ₩2,527 | ₩2,535 | ₩2,468 | ₩2,535 | +0.32% | 2.8만 |
|---|
| 2025.11.04 | ₩2,481 | ₩2,560 | ₩2,468 | ₩2,495 | +0.54% | 8.4만 |
|---|
| 2025.11.03 | ₩2,548 | ₩2,579 | ₩2,468 | ₩2,548 | 0.00% | 11.2만 |
|---|
| 2025.10.31 | ₩2,588 | ₩2,709 | ₩2,481 | ₩2,535 | -2.07% | 15만 |
|---|
| 2025.10.30 | ₩2,951 | ₩2,951 | ₩2,548 | ₩2,655 | -10.00% | 44.6만 |
|---|
| 2025.10.29 | ₩2,682 | ₩3,621 | ₩2,629 | ₩2,816 | +5.00% | 183.5만 |
|---|
| 2025.10.28 | ₩2,763 | ₩2,924 | ₩2,387 | ₩2,790 | +0.97% | 169.2만 |
|---|
| 2025.10.27 | ₩2,588 | ₩2,803 | ₩2,508 | ₩2,508 | -3.11% | 439.7만 |
|---|
| 2025.10.24 | ₩2,602 | ₩2,682 | ₩2,562 | ₩2,642 | +1.55% | 10.8만 |
|---|
| 2025.10.23 | ₩2,562 | ₩2,682 | ₩2,495 | ₩2,615 | +2.09% | 4.2만 |
|---|
| 2025.10.22 | ₩2,642 | ₩2,696 | ₩2,508 | ₩2,548 | -3.55% | 9만 |
|---|
| 2025.10.21 | ₩2,763 | ₩2,776 | ₩2,615 | ₩2,696 | -2.43% | 10.5만 |
|---|
| 2025.10.20 | ₩2,816 | ₩2,883 | ₩2,682 | ₩2,736 | -2.86% | 14.3만 |
|---|
| 2025.10.17 | ₩2,696 | ₩3,259 | ₩2,696 | ₩2,763 | +2.49% | 49.8만 |
|---|
| 2025.10.16 | ₩2,749 | ₩2,815 | ₩2,508 | ₩2,548 | -7.32% | 13.6만 |
|---|
| 2025.10.15 | ₩2,816 | ₩2,857 | ₩2,575 | ₩2,629 | -6.67% | 33.3만 |
|---|
| 2025.10.14 | ₩2,883 | ₩2,918 | ₩2,816 | ₩2,857 | -0.93% | 4.7만 |
|---|
| 2025.10.13 | ₩2,883 | ₩3,031 | ₩2,843 | ₩2,937 | +1.86% | 5.5만 |
|---|
| 2025.10.10 | ₩3,111 | ₩3,219 | ₩2,816 | ₩2,897 | -6.90% | 12.2만 |
|---|