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 | ₩564 | ₩619 | ₩543 | ₩612 | +8.55% | 13.6만 |
| 2026.10.08 | ₩545 | ₩576 | ₩537 | ₩563 | +3.19% | 9.6만 |
| 2026.10.07 | ₩536 | ₩563 | ₩536 | ₩551 | +2.75% | 4.9만 |
| 2026.10.06 | ₩536 | ₩549 | ₩531 | ₩544 | +1.50% | 5.2만 |
| 2026.10.05 | ₩563 | ₩563 | ₩520 | ₩547 | -2.86% | 26.3만 |
| 2026.10.02 | ₩576 | ₩596 | ₩549 | ₩575 | -0.23% | 29.5만 |
| 2026.10.01 | ₩603 | ₩630 | ₩576 | ₩578 | -4.22% | 13만 |
| 2026.09.30 | ₩603 | ₩630 | ₩563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩596 |
| -1.11% |
| 12.1만 |
| 2026.09.29 | ₩643 | ₩654 | ₩606 | ₩606 | -5.83% | 15.5만 |
|---|
| 2026.09.28 | ₩702 | ₩705 | ₩655 | ₩673 | -4.20% | 27.5만 |
|---|
| 2026.09.25 | ₩600 | ₩724 | ₩600 | ₩702 | +16.96% | 59만 |
|---|
| 2026.09.24 | ₩570 | ₩653 | ₩563 | ₩639 | +12.24% | 40.2만 |
|---|
| 2026.09.23 | ₩568 | ₩616 | ₩563 | ₩598 | +5.19% | 125.5만 |
|---|
| 2026.09.22 | ₩630 | ₩670 | ₩615 | ₩657 | +4.26% | 1328.6만 |
|---|
| 2026.09.21 | ₩639 | ₩677 | ₩616 | ₩650 | +1.68% | 13.1만 |
|---|
| 2026.09.18 | ₩657 | ₩685 | ₩578 | ₩653 | -0.61% | 19.3만 |
|---|
| 2026.09.17 | ₩666 | ₩695 | ₩637 | ₩661 | -0.80% | 11.1만 |
|---|
| 2026.09.16 | ₩697 | ₩710 | ₩646 | ₩657 | -5.77% | 11.4만 |
|---|
| 2026.09.15 | ₩737 | ₩803 | ₩685 | ₩702 | -4.73% | 15.7만 |
|---|
| 2026.09.14 | ₩720 | ₩779 | ₩704 | ₩769 | +6.89% | 19.9만 |
|---|
| 2026.09.11 | ₩737 | ₩791 | ₩717 | ₩736 | -0.18% | 28.6만 |
|---|
| 2026.09.10 | ₩793 | ₩867 | ₩694 | ₩816 | +2.87% | 324.8만 |
|---|
| 2026.09.09 | ₩590 | ₩836 | ₩565 | ₩804 | +36.36% | 1277.6만 |
|---|
| 2026.09.08 | ₩769 | ₩827 | ₩576 | ₩661 | -14.11% | 55.3만 |
|---|
| 2026.09.04 | ₩777 | ₩858 | ₩757 | ₩773 | -0.52% | 27만 |
|---|
| 2026.09.03 | ₩859 | ₩958 | ₩785 | ₩795 | -7.49% | 43.9만 |
|---|
| 2026.09.02 | ₩898 | ₩938 | ₩847 | ₩886 | -1.34% | 38만 |
|---|
| 2026.09.01 | ₩957 | ₩958 | ₩884 | ₩884 | -7.56% | 25만 |
|---|
| 2026.08.31 | ₩918 | ₩978 | ₩888 | ₩955 | +4.09% | 3.9만 |
|---|
| 2026.08.28 | ₩965 | ₩978 | ₩804 | ₩926 | -4.03% | 21.2만 |
|---|
| 2026.08.27 | ₩951 | ₩989 | ₩951 | ₩978 | +2.82% | 6.2만 |
|---|
| 2026.08.26 | ₩938 | ₩973 | ₩938 | ₩942 | +0.43% | 2.8만 |
|---|
| 2026.08.25 | ₩989 | ₩992 | ₩965 | ₩973 | -1.63% | 1.2만 |
|---|
| 2026.08.24 | ₩945 | ₩989 | ₩929 | ₩938 | -0.71% | 3.2만 |
|---|
| 2026.08.21 | ₩930 | ₩1,008 | ₩914 | ₩990 | +6.48% | 4.6만 |
|---|
| 2026.08.20 | ₩951 | ₩1,008 | ₩926 | ₩965 | +1.41% | 3.9만 |
|---|
| 2026.08.19 | ₩985 | ₩1,018 | ₩965 | ₩974 | -1.09% | 2.1만 |
|---|
| 2026.08.18 | ₩1,018 | ₩1,020 | ₩965 | ₩965 | -5.26% | 7.2만 |
|---|
| 2026.08.17 | ₩1,018 | ₩1,045 | ₩1,018 | ₩1,020 | +0.13% | 3.6만 |
|---|
| 2026.08.14 | ₩992 | ₩1,072 | ₩992 | ₩1,020 | +2.84% | 4.8만 |
|---|
| 2026.08.13 | ₩1,032 | ₩1,065 | ₩993 | ₩1,006 | -2.47% | 2.3만 |
|---|
| 2026.08.12 | ₩1,033 | ₩1,072 | ₩1,033 | ₩1,045 | +1.17% | 4.2만 |
|---|
| 2026.08.11 | ₩1,072 | ₩1,139 | ₩1,072 | ₩1,073 | +0.12% | 6.2만 |
|---|
| 2026.08.10 | ₩1,076 | ₩1,166 | ₩1,032 | ₩1,072 | -0.37% | 4.5만 |
|---|
| 2026.08.07 | ₩1,032 | ₩1,139 | ₩1,018 | ₩1,139 | +10.39% | 6.6만 |
|---|
| 2026.08.06 | ₩1,065 | ₩1,072 | ₩1,005 | ₩1,057 | -0.75% | 3.7만 |
|---|
| 2026.08.05 | ₩1,051 | ₩1,085 | ₩1,018 | ₩1,076 | +2.42% | 8.2만 |
|---|
| 2026.08.04 | ₩1,043 | ₩1,085 | ₩1,005 | ₩1,051 | +0.77% | 2.5만 |
|---|
| 2026.08.03 | ₩1,032 | ₩1,064 | ₩1,006 | ₩1,026 | -0.52% | 3.3만 |
|---|
| 2026.07.31 | ₩1,030 | ₩1,139 | ₩1,005 | ₩1,014 | -1.56% | 3.3만 |
|---|
| 2026.07.30 | ₩1,005 | ₩1,144 | ₩1,005 | ₩1,048 | +4.27% | 7만 |
|---|
| 2026.07.29 | ₩1,024 | ₩1,072 | ₩965 | ₩1,036 | +1.18% | 6.4만 |
|---|
| 2026.07.28 | ₩1,018 | ₩1,099 | ₩998 | ₩1,037 | +1.84% | 4.6만 |
|---|
| 2026.07.27 | ₩993 | ₩1,099 | ₩992 | ₩1,005 | +1.21% | 3.4만 |
|---|
| 2026.07.24 | ₩1,032 | ₩1,085 | ₩978 | ₩1,012 | -1.95% | 5.8만 |
|---|
| 2026.07.23 | ₩1,059 | ₩1,099 | ₩1,005 | ₩1,032 | -2.53% | 7.9만 |
|---|
| 2026.07.22 | ₩1,085 | ₩1,099 | ₩1,045 | ₩1,057 | -2.59% | 6만 |
|---|
| 2026.07.21 | ₩1,112 | ₩1,112 | ₩1,021 | ₩1,045 | -6.02% | 8.5만 |
|---|
| 2026.07.20 | ₩1,085 | ₩1,106 | ₩1,059 | ₩1,096 | +0.99% | 17.8만 |
|---|
| 2026.07.17 | ₩1,081 | ₩1,122 | ₩1,072 | ₩1,103 | +1.98% | 1.5만 |
|---|
| 2026.07.16 | ₩1,100 | ₩1,127 | ₩1,075 | ₩1,083 | -1.58% | 6.3만 |
|---|
| 2026.07.15 | ₩1,139 | ₩1,213 | ₩1,099 | ₩1,123 | -1.41% | 9만 |
|---|
| 2026.07.14 | ₩1,151 | ₩1,206 | ₩1,112 | ₩1,150 | -0.12% | 9만 |
|---|
| 2026.07.13 | ₩1,193 | ₩1,260 | ₩1,096 | ₩1,106 | -7.30% | 23.1만 |
|---|
| 2026.07.10 | ₩1,284 | ₩1,300 | ₩1,206 | ₩1,227 | -4.38% | 11.3만 |
|---|
| 2026.07.09 | ₩1,233 | ₩1,284 | ₩1,206 | ₩1,261 | +2.28% | 10.7만 |
|---|
| 2026.07.08 | ₩1,262 | ₩1,286 | ₩1,206 | ₩1,206 | -4.46% | 17.6만 |
|---|
| 2026.07.07 | ₩1,181 | ₩1,260 | ₩1,139 | ₩1,219 | +3.29% | 34.1만 |
|---|
| 2026.07.06 | ₩1,110 | ₩1,206 | ₩1,059 | ₩1,206 | +8.70% | 42.5만 |
|---|
| 2026.07.02 | ₩1,114 | ₩1,206 | ₩1,088 | ₩1,092 | -1.93% | 22.7만 |
|---|
| 2026.07.01 | ₩1,081 | ₩1,179 | ₩1,060 | ₩1,115 | +3.10% | 28만 |
|---|
| 2026.06.30 | ₩1,099 | ₩1,126 | ₩1,018 | ₩1,081 | -1.59% | 17만 |
|---|
| 2026.06.29 | ₩1,088 | ₩1,152 | ₩1,018 | ₩1,071 | -1.60% | 32.8만 |
|---|
| 2026.06.26 | ₩1,008 | ₩1,077 | ₩980 | ₩1,059 | +5.05% | 32.8만 |
|---|
| 2026.06.25 | ₩1,032 | ₩1,057 | ₩1,005 | ₩1,008 | -2.34% | 15만 |
|---|
| 2026.06.24 | ₩1,059 | ₩1,164 | ₩1,045 | ₩1,045 | -1.27% | 30.8만 |
|---|
| 2026.06.23 | ₩1,004 | ₩1,069 | ₩978 | ₩1,030 | +2.67% | 26만 |
|---|
| 2026.06.22 | ₩1,032 | ₩1,081 | ₩978 | ₩1,045 | +1.30% | 23.1만 |
|---|
| 2026.06.18 | ₩1,134 | ₩1,155 | ₩1,005 | ₩1,032 | -8.98% | 45.4만 |
|---|
| 2026.06.17 | ₩1,059 | ₩1,233 | ₩1,036 | ₩1,085 | +2.53% | 85.2만 |
|---|
| 2026.06.16 | ₩1,059 | ₩1,085 | ₩1,018 | ₩1,026 | -3.04% | 34.8만 |
|---|
| 2026.06.15 | ₩1,005 | ₩1,099 | ₩988 | ₩1,037 | +3.20% | 45.8만 |
|---|
| 2026.06.12 | ₩1,085 | ₩1,112 | ₩965 | ₩965 | -11.11% | 65.9만 |
|---|
| 2026.06.11 | ₩1,273 | ₩1,273 | ₩1,032 | ₩1,045 | -17.89% | 133.7만 |
|---|
| 2026.06.10 | ₩1,487 | ₩1,487 | ₩1,285 | ₩1,313 | -11.71% | 83.2만 |
|---|
| 2026.06.09 | ₩1,487 | ₩1,608 | ₩1,353 | ₩1,474 | -0.90% | 70.9만 |
|---|
| 2026.06.08 | ₩1,554 | ₩1,601 | ₩1,420 | ₩1,528 | -1.72% | 34.6만 |
|---|
| 2026.06.05 | ₩1,782 | ₩1,836 | ₩1,467 | ₩1,541 | -13.53% | 89.3만 |
|---|
| 2026.06.04 | ₩1,876 | ₩1,889 | ₩1,635 | ₩1,796 | -4.29% | 79만 |
|---|
| 2026.06.03 | ₩1,715 | ₩1,876 | ₩1,541 | ₩1,849 | +7.81% | 159만 |
|---|
| 2026.06.02 | ₩1,394 | ₩1,983 | ₩1,367 | ₩1,648 | +18.27% | 507.4만 |
|---|
| 2026.06.01 | ₩1,093 | ₩1,380 | ₩938 | ₩1,320 | +20.71% | 178.8만 |
|---|
| 2026.05.29 | ₩1,095 | ₩1,112 | ₩1,005 | ₩1,093 | -0.12% | 90.5만 |
|---|
| 2026.05.28 | ₩1,005 | ₩1,126 | ₩951 | ₩1,059 | +5.33% | 182.8만 |
|---|
| 2026.05.27 | ₩900 | ₩1,059 | ₩738 | ₩1,032 | +14.58% | 379만 |
|---|
| 2026.05.26 | ₩789 | ₩1,004 | ₩683 | ₩906 | +14.77% | 674.9만 |
|---|
| 2026.05.22 | ₩791 | ₩791 | ₩630 | ₩705 | -10.85% | 580.9만 |
|---|
| 2026.05.21 | ₩764 | ₩789 | ₩683 | ₩777 | +1.75% | 667.7만 |
|---|
| 2026.05.20 | ₩803 | ₩804 | ₩674 | ₩736 | -8.35% | 172.2만 |
|---|
| 2026.05.19 | ₩868 | ₩871 | ₩686 | ₩817 | -5.86% | 753.4만 |
|---|
| 2026.05.18 | ₩992 | ₩1,032 | ₩905 | ₩938 | -5.41% | 30.1만 |
|---|
| 2026.05.15 | ₩1,193 | ₩1,240 | ₩959 | ₩978 | -17.98% | 37.4만 |
|---|
| 2026.05.14 | ₩1,206 | ₩1,386 | ₩1,072 | ₩1,095 | -9.22% | 22만 |
|---|
| 2026.05.13 | ₩1,286 | ₩1,327 | ₩1,158 | ₩1,179 | -8.33% | 10.8만 |
|---|
| 2026.05.12 | ₩1,380 | ₩1,380 | ₩1,215 | ₩1,272 | -7.86% | 27.2만 |
|---|
| 2026.05.11 | ₩1,420 | ₩1,438 | ₩1,353 | ₩1,367 | -3.77% | 15만 |
|---|
| 2026.05.08 | ₩1,434 | ₩1,461 | ₩1,380 | ₩1,420 | -0.93% | 9.6만 |
|---|
| 2026.05.07 | ₩1,407 | ₩1,541 | ₩1,407 | ₩1,434 | +1.90% | 19.8만 |
|---|
| 2026.05.06 | ₩1,528 | ₩1,541 | ₩1,407 | ₩1,434 | -6.14% | 26.5만 |
|---|
| 2026.05.05 | ₩1,619 | ₩1,621 | ₩1,380 | ₩1,514 | -6.46% | 15.8만 |
|---|
| 2026.05.04 | ₩1,648 | ₩1,662 | ₩1,608 | ₩1,621 | -1.63% | 8.5만 |
|---|
| 2026.05.01 | ₩1,836 | ₩1,836 | ₩1,608 | ₩1,635 | -10.95% | 6.3만 |
|---|
| 2026.04.30 | ₩1,702 | ₩1,822 | ₩1,615 | ₩1,648 | -3.15% | 14만 |
|---|
| 2026.04.29 | ₩1,830 | ₩1,943 | ₩1,541 | ₩1,621 | -11.42% | 41.3만 |
|---|
| 2026.04.28 | ₩1,930 | ₩1,970 | ₩1,816 | ₩1,896 | -1.74% | 7.9만 |
|---|
| 2026.04.27 | ₩1,943 | ₩2,010 | ₩1,836 | ₩1,903 | -2.07% | 7.7만 |
|---|
| 2026.04.24 | ₩2,037 | ₩2,104 | ₩1,930 | ₩1,930 | -5.26% | 4.2만 |
|---|
| 2026.04.23 | ₩2,090 | ₩2,117 | ₩1,963 | ₩1,997 | -4.49% | 20.2만 |
|---|
| 2026.04.22 | ₩2,184 | ₩2,184 | ₩2,104 | ₩2,117 | -3.07% | 6.4만 |
|---|
| 2026.04.21 | ₩2,224 | ₩2,224 | ₩2,144 | ₩2,157 | -3.01% | 10.3만 |
|---|
| 2026.04.20 | ₩2,224 | ₩2,238 | ₩2,144 | ₩2,224 | 0.00% | 9.8만 |
|---|
| 2026.04.17 | ₩2,251 | ₩2,265 | ₩2,184 | ₩2,238 | -0.60% | 19.8만 |
|---|
| 2026.04.16 | ₩2,265 | ₩2,291 | ₩2,224 | ₩2,251 | -0.59% | 30.4만 |
|---|
| 2026.04.15 | ₩2,238 | ₩2,291 | ₩2,218 | ₩2,238 | 0.00% | 51.2만 |
|---|
| 2026.04.14 | ₩2,211 | ₩2,305 | ₩2,211 | ₩2,278 | +3.03% | 18만 |
|---|
| 2026.04.13 | ₩2,251 | ₩2,305 | ₩2,211 | ₩2,238 | -0.60% | 7.6만 |
|---|
| 2026.04.10 | ₩2,224 | ₩2,291 | ₩2,211 | ₩2,278 | +2.41% | 15.1만 |
|---|
| 2026.04.09 | ₩2,184 | ₩2,291 | ₩2,144 | ₩2,278 | +4.29% | 13.5만 |
|---|
| 2026.04.08 | ₩2,157 | ₩2,345 | ₩2,144 | ₩2,224 | +3.11% | 17.1만 |
|---|
| 2026.04.07 | ₩2,238 | ₩2,291 | ₩2,104 | ₩2,171 | -2.99% | 25.2만 |
|---|
| 2026.04.06 | ₩2,345 | ₩2,358 | ₩2,157 | ₩2,251 | -4.00% | 21.9만 |
|---|
| 2026.04.02 | ₩2,184 | ₩2,385 | ₩2,144 | ₩2,358 | +7.98% | 21.6만 |
|---|
| 2026.04.01 | ₩2,224 | ₩2,667 | ₩2,104 | ₩2,251 | +1.20% | 157.8만 |
|---|
| 2026.03.31 | ₩2,412 | ₩2,439 | ₩2,238 | ₩2,278 | -5.56% | 45.7만 |
|---|
| 2026.03.30 | ₩2,265 | ₩2,425 | ₩2,164 | ₩2,385 | +5.33% | 11.6만 |
|---|
| 2026.03.27 | ₩2,385 | ₩2,385 | ₩2,206 | ₩2,251 | -5.62% | 4.5만 |
|---|
| 2026.03.26 | ₩2,345 | ₩2,466 | ₩2,291 | ₩2,345 | 0.00% | 2.2만 |
|---|
| 2026.03.25 | ₩2,399 | ₩2,425 | ₩2,291 | ₩2,385 | -0.56% | 2.2만 |
|---|
| 2026.03.24 | ₩2,399 | ₩2,452 | ₩2,399 | ₩2,439 | +1.68% | 3.6만 |
|---|
| 2026.03.23 | ₩2,336 | ₩2,466 | ₩2,336 | ₩2,439 | +4.42% | 7.9만 |
|---|
| 2026.03.20 | ₩2,470 | ₩2,470 | ₩2,278 | ₩2,345 | -5.05% | 17.1만 |
|---|
| 2026.03.19 | ₩2,452 | ₩2,460 | ₩2,379 | ₩2,399 | -2.19% | 5.3만 |
|---|
| 2026.03.18 | ₩2,439 | ₩2,472 | ₩2,372 | ₩2,385 | -2.20% | 7.1만 |
|---|
| 2026.03.17 | ₩2,412 | ₩2,492 | ₩2,379 | ₩2,439 | +1.11% | 16.6만 |
|---|
| 2026.03.16 | ₩2,573 | ₩2,573 | ₩2,412 | ₩2,425 | -5.73% | 30.6만 |
|---|
| 2026.03.13 | ₩2,533 | ₩2,653 | ₩2,305 | ₩2,425 | -4.23% | 84.9만 |
|---|
| 2026.03.12 | ₩2,653 | ₩2,707 | ₩2,439 | ₩2,613 | -1.52% | 26.4만 |
|---|
| 2026.03.11 | ₩2,600 | ₩2,747 | ₩2,533 | ₩2,667 | +2.58% | 10.6만 |
|---|
| 2026.03.10 | ₩2,814 | ₩2,854 | ₩2,559 | ₩2,586 | -8.10% | 27.1만 |
|---|
| 2026.03.09 | ₩3,042 | ₩3,122 | ₩2,561 | ₩2,693 | -11.45% | 90.8만 |
|---|
| 2026.03.06 | ₩2,479 | ₩3,136 | ₩2,452 | ₩3,082 | +24.32% | 50만 |
|---|
| 2026.03.05 | ₩2,600 | ₩2,600 | ₩2,385 | ₩2,519 | -3.09% | 229.7만 |
|---|
| 2026.03.04 | ₩2,546 | ₩2,640 | ₩2,372 | ₩2,626 | +3.16% | 73.4만 |
|---|
| 2026.03.03 | ₩2,573 | ₩2,693 | ₩2,345 | ₩2,546 | -1.04% | 59.8만 |
|---|
| 2026.03.02 | ₩3,015 | ₩3,042 | ₩2,559 | ₩2,586 | -14.22% | 46.2만 |
|---|
| 2026.02.27 | ₩3,109 | ₩3,283 | ₩3,002 | ₩3,028 | -2.59% | 74.6만 |
|---|
| 2026.02.26 | ₩3,162 | ₩3,270 | ₩3,095 | ₩3,136 | -0.85% | 58.2만 |
|---|
| 2026.02.25 | ₩3,176 | ₩3,236 | ₩3,082 | ₩3,203 | +0.84% | 74만 |
|---|
| 2026.02.24 | ₩3,149 | ₩3,216 | ₩3,057 | ₩3,149 | 0.00% | 9.8만 |
|---|
| 2026.02.23 | ₩3,028 | ₩3,216 | ₩2,908 | ₩3,082 | +1.77% | 20.5만 |
|---|
| 2026.02.20 | ₩2,734 | ₩3,082 | ₩2,707 | ₩3,028 | +10.78% | 57만 |
|---|
| 2026.02.19 | ₩2,747 | ₩2,814 | ₩2,707 | ₩2,760 | +0.49% | 57.4만 |
|---|
| 2026.02.18 | ₩2,667 | ₩2,774 | ₩2,667 | ₩2,774 | +4.02% | 25.6만 |
|---|
| 2026.02.17 | ₩2,707 | ₩2,774 | ₩2,653 | ₩2,693 | -0.50% | 52.3만 |
|---|
| 2026.02.13 | ₩2,734 | ₩2,760 | ₩2,626 | ₩2,720 | -0.49% | 43.1만 |
|---|
| 2026.02.12 | ₩2,693 | ₩2,774 | ₩2,626 | ₩2,680 | -0.50% | 36.6만 |
|---|
| 2026.02.11 | ₩2,747 | ₩2,787 | ₩2,620 | ₩2,707 | -1.46% | 24.1만 |
|---|
| 2026.02.10 | ₩2,626 | ₩2,754 | ₩2,479 | ₩2,747 | +4.59% | 21.7만 |
|---|
| 2026.02.09 | ₩2,640 | ₩2,660 | ₩2,492 | ₩2,559 | -3.05% | 14.8만 |
|---|
| 2026.02.06 | ₩2,506 | ₩2,613 | ₩2,479 | ₩2,533 | +1.07% | 8만 |
|---|
| 2026.02.05 | ₩2,653 | ₩2,707 | ₩2,492 | ₩2,519 | -5.05% | 3.4만 |
|---|
| 2026.02.04 | ₩2,613 | ₩2,667 | ₩2,506 | ₩2,586 | -1.03% | 1.9만 |
|---|
| 2026.02.03 | ₩2,681 | ₩2,681 | ₩2,573 | ₩2,613 | -2.55% | 2.2만 |
|---|
| 2026.02.02 | ₩2,626 | ₩2,667 | ₩2,613 | ₩2,626 | 0.00% | 3.1만 |
|---|
| 2026.01.30 | ₩2,747 | ₩2,801 | ₩2,626 | ₩2,653 | -3.41% | 1.8만 |
|---|
| 2026.01.29 | ₩2,794 | ₩2,798 | ₩2,626 | ₩2,680 | -4.08% | 2.6만 |
|---|
| 2026.01.28 | ₩2,801 | ₩2,801 | ₩2,640 | ₩2,693 | -3.83% | 1.9만 |
|---|
| 2026.01.27 | ₩2,747 | ₩2,760 | ₩2,613 | ₩2,640 | -3.90% | 3.9만 |
|---|
| 2026.01.26 | ₩2,774 | ₩2,827 | ₩2,667 | ₩2,693 | -2.90% | 4.6만 |
|---|
| 2026.01.23 | ₩2,760 | ₩2,773 | ₩2,693 | ₩2,734 | -0.97% | 2.7만 |
|---|
| 2026.01.22 | ₩2,787 | ₩2,841 | ₩2,720 | ₩2,760 | -0.96% | 2.4만 |
|---|
| 2026.01.21 | ₩2,774 | ₩2,787 | ₩2,693 | ₩2,720 | -1.93% | 3.1만 |
|---|
| 2026.01.20 | ₩2,841 | ₩2,841 | ₩2,680 | ₩2,707 | -4.72% | 6.5만 |
|---|
| 2026.01.16 | ₩2,760 | ₩2,848 | ₩2,751 | ₩2,827 | +2.43% | 3.1만 |
|---|
| 2026.01.15 | ₩2,868 | ₩2,868 | ₩2,801 | ₩2,801 | -2.34% | 2.7만 |
|---|
| 2026.01.14 | ₩2,801 | ₩2,868 | ₩2,727 | ₩2,787 | -0.48% | 4.1만 |
|---|
| 2026.01.13 | ₩2,868 | ₩2,874 | ₩2,787 | ₩2,868 | 0.00% | 1.6만 |
|---|
| 2026.01.12 | ₩2,827 | ₩2,854 | ₩2,787 | ₩2,854 | +0.95% | 2.2만 |
|---|
| 2026.01.09 | ₩2,827 | ₩2,854 | ₩2,781 | ₩2,841 | +0.47% | 2.6만 |
|---|
| 2026.01.08 | ₩2,774 | ₩2,868 | ₩2,760 | ₩2,827 | +1.93% | 3.1만 |
|---|
| 2026.01.07 | ₩2,854 | ₩2,854 | ₩2,760 | ₩2,814 | -1.41% | 2.2만 |
|---|
| 2026.01.06 | ₩2,814 | ₩2,878 | ₩2,707 | ₩2,801 | -0.48% | 4.2만 |
|---|
| 2026.01.05 | ₩2,774 | ₩2,827 | ₩2,734 | ₩2,814 | +1.45% | 4.5만 |
|---|
| 2026.01.02 | ₩2,680 | ₩2,827 | ₩2,655 | ₩2,760 | +3.00% | 5만 |
|---|
| 2025.12.31 | ₩2,720 | ₩2,734 | ₩2,626 | ₩2,707 | -0.49% | 6.3만 |
|---|
| 2025.12.30 | ₩2,747 | ₩2,774 | ₩2,693 | ₩2,707 | -1.46% | 4.3만 |
|---|
| 2025.12.29 | ₩2,787 | ₩2,908 | ₩2,700 | ₩2,734 | -1.92% | 2.7만 |
|---|
| 2025.12.26 | ₩2,774 | ₩2,868 | ₩2,720 | ₩2,760 | -0.48% | 6만 |
|---|
| 2025.12.24 | ₩2,760 | ₩2,814 | ₩2,760 | ₩2,787 | +0.97% | 2.4만 |
|---|
| 2025.12.23 | ₩2,774 | ₩2,801 | ₩2,720 | ₩2,787 | +0.48% | 3.9만 |
|---|
| 2025.12.22 | ₩2,787 | ₩2,798 | ₩2,707 | ₩2,774 | -0.48% | 5.4만 |
|---|
| 2025.12.19 | ₩2,801 | ₩2,801 | ₩2,653 | ₩2,747 | -1.91% | 7.7만 |
|---|
| 2025.12.18 | ₩2,707 | ₩2,801 | ₩2,667 | ₩2,787 | +2.97% | 5.4만 |
|---|
| 2025.12.17 | ₩2,667 | ₩2,697 | ₩2,546 | ₩2,693 | +1.01% | 5.7만 |
|---|
| 2025.12.16 | ₩2,586 | ₩2,693 | ₩2,546 | ₩2,680 | +3.63% | 6만 |
|---|
| 2025.12.15 | ₩2,546 | ₩2,680 | ₩2,439 | ₩2,479 | -2.63% | 15.4만 |
|---|
| 2025.12.12 | ₩2,546 | ₩2,571 | ₩2,466 | ₩2,466 | -3.16% | 4.8만 |
|---|
| 2025.12.11 | ₩2,626 | ₩2,626 | ₩2,452 | ₩2,533 | -3.57% | 8.5만 |
|---|
| 2025.12.10 | ₩2,680 | ₩2,680 | ₩2,479 | ₩2,612 | -2.55% | 12.7만 |
|---|
| 2025.12.09 | ₩2,680 | ₩2,707 | ₩2,479 | ₩2,492 | -7.00% | 14.4만 |
|---|
| 2025.12.08 | ₩2,774 | ₩2,774 | ₩2,647 | ₩2,680 | -3.38% | 7.4만 |
|---|
| 2025.12.05 | ₩2,774 | ₩2,787 | ₩2,734 | ₩2,734 | -1.45% | 5만 |
|---|
| 2025.12.04 | ₩2,827 | ₩2,827 | ₩2,693 | ₩2,760 | -2.37% | 7.7만 |
|---|
| 2025.12.03 | ₩2,854 | ₩2,921 | ₩2,734 | ₩2,747 | -3.76% | 4.6만 |
|---|
| 2025.12.02 | ₩2,760 | ₩2,814 | ₩2,696 | ₩2,747 | -0.49% | 8.8만 |
|---|
| 2025.12.01 | ₩2,935 | ₩2,948 | ₩2,707 | ₩2,827 | -3.65% | 7만 |
|---|
| 2025.11.28 | ₩2,814 | ₩2,908 | ₩2,760 | ₩2,814 | 0.00% | 2.9만 |
|---|
| 2025.11.26 | ₩2,680 | ₩2,854 | ₩2,586 | ₩2,814 | +5.00% | 12.3만 |
|---|
| 2025.11.25 | ₩2,506 | ₩2,707 | ₩2,466 | ₩2,707 | +8.02% | 8만 |
|---|
| 2025.11.24 | ₩2,546 | ₩2,546 | ₩2,399 | ₩2,479 | -2.63% | 5.3만 |
|---|
| 2025.11.21 | ₩2,439 | ₩2,573 | ₩2,412 | ₩2,439 | 0.00% | 6.7만 |
|---|
| 2025.11.20 | ₩2,500 | ₩2,506 | ₩2,399 | ₩2,439 | -2.47% | 7.8만 |
|---|
| 2025.11.19 | ₩2,439 | ₩2,468 | ₩2,399 | ₩2,439 | 0.00% | 6.8만 |
|---|
| 2025.11.18 | ₩2,412 | ₩2,466 | ₩2,385 | ₩2,425 | +0.56% | 8.2만 |
|---|
| 2025.11.17 | ₩2,412 | ₩2,466 | ₩2,332 | ₩2,452 | +1.67% | 6.7만 |
|---|
| 2025.11.14 | ₩2,506 | ₩2,558 | ₩2,064 | ₩2,425 | -3.21% | 21.6만 |
|---|
| 2025.11.13 | ₩2,519 | ₩2,613 | ₩2,466 | ₩2,559 | +1.60% | 10.2만 |
|---|
| 2025.11.12 | ₩2,546 | ₩2,624 | ₩2,466 | ₩2,492 | -2.11% | 14.4만 |
|---|
| 2025.11.11 | ₩2,559 | ₩2,640 | ₩2,492 | ₩2,559 | 0.00% | 8만 |
|---|
| 2025.11.10 | ₩2,626 | ₩2,677 | ₩2,519 | ₩2,573 | -2.04% | 13.3만 |
|---|
| 2025.11.07 | ₩2,693 | ₩2,693 | ₩2,479 | ₩2,626 | -2.49% | 7.2만 |
|---|
| 2025.11.06 | ₩2,586 | ₩2,720 | ₩2,533 | ₩2,613 | +1.04% | 17.3만 |
|---|
| 2025.11.05 | ₩2,525 | ₩2,533 | ₩2,466 | ₩2,533 | +0.32% | 2.8만 |
|---|
| 2025.11.04 | ₩2,479 | ₩2,558 | ₩2,466 | ₩2,492 | +0.54% | 8.4만 |
|---|
| 2025.11.03 | ₩2,546 | ₩2,577 | ₩2,466 | ₩2,546 | 0.00% | 11.2만 |
|---|
| 2025.10.31 | ₩2,586 | ₩2,707 | ₩2,479 | ₩2,533 | -2.07% | 15만 |
|---|
| 2025.10.30 | ₩2,948 | ₩2,948 | ₩2,546 | ₩2,653 | -10.00% | 44.6만 |
|---|
| 2025.10.29 | ₩2,680 | ₩3,618 | ₩2,626 | ₩2,814 | +5.00% | 183.5만 |
|---|
| 2025.10.28 | ₩2,760 | ₩2,921 | ₩2,385 | ₩2,787 | +0.97% | 169.2만 |
|---|
| 2025.10.27 | ₩2,586 | ₩2,801 | ₩2,506 | ₩2,506 | -3.11% | 439.7만 |
|---|
| 2025.10.24 | ₩2,600 | ₩2,680 | ₩2,559 | ₩2,640 | +1.55% | 10.8만 |
|---|
| 2025.10.23 | ₩2,559 | ₩2,680 | ₩2,492 | ₩2,613 | +2.09% | 4.2만 |
|---|
| 2025.10.22 | ₩2,640 | ₩2,693 | ₩2,506 | ₩2,546 | -3.55% | 9만 |
|---|
| 2025.10.21 | ₩2,760 | ₩2,774 | ₩2,613 | ₩2,693 | -2.43% | 10.5만 |
|---|
| 2025.10.20 | ₩2,814 | ₩2,881 | ₩2,680 | ₩2,734 | -2.86% | 14.3만 |
|---|
| 2025.10.17 | ₩2,693 | ₩3,256 | ₩2,693 | ₩2,760 | +2.49% | 49.8만 |
|---|
| 2025.10.16 | ₩2,747 | ₩2,813 | ₩2,506 | ₩2,546 | -7.32% | 13.6만 |
|---|
| 2025.10.15 | ₩2,814 | ₩2,854 | ₩2,573 | ₩2,626 | -6.67% | 33.3만 |
|---|
| 2025.10.14 | ₩2,881 | ₩2,916 | ₩2,814 | ₩2,854 | -0.93% | 4.7만 |
|---|
| 2025.10.13 | ₩2,881 | ₩3,028 | ₩2,841 | ₩2,935 | +1.86% | 5.5만 |
|---|
| 2025.10.10 | ₩3,109 | ₩3,216 | ₩2,814 | ₩2,894 | -6.90% | 12.2만 |
|---|