시장 데이터를 불러오는 중
전체 종목
스테이블코인 디벨롭먼트 과거 주가
Stablecoin Development Corporation Common Stock · SDEV · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stablecoin Development Corporation Common Stock · SDEV · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,661 | ₩2,675 | ₩2,060 | ₩2,060 | -22.61% | 1544.2만 |
| 2026.10.08 | ₩3,303 | ₩3,317 | ₩2,568 | ₩2,661 | -19.43% | 2113.7만 |
| 2026.10.07 | ₩4,373 | ₩4,427 | ₩3,558 | ₩3,718 | -14.98% | 2530.5만 |
| 2026.10.06 | ₩4,654 | ₩5,925 | ₩4,066 | ₩4,347 | -6.61% | 6433.2만 |
| 2026.10.05 | ₩12,986 | ₩13,134 | ₩4,347 | ₩5,269 | -59.42% | 8754.2만 |
| 2026.10.02 | ₩6,767 | ₩10,231 | ₩6,660 | ₩10,004 | +47.83% | 1.5억 |
| 2026.10.01 | ₩4,815 | ₩6,072 | ₩4,547 | ₩4,895 | +1.67% | 1.1억 |
| 2026.09.30 | ₩3,611 | ₩4,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,170 |
| ₩3,464 |
| -4.07% |
| 2931.2만 |
| 2026.09.29 | ₩2,193 | ₩5,256 | ₩2,167 | ₩4,373 | +99.39% | 1.9억 |
|---|
| 2026.09.28 | ₩2,327 | ₩2,394 | ₩1,966 | ₩2,100 | -9.77% | 1483.1만 |
|---|
| 2026.09.25 | ₩2,113 | ₩2,447 | ₩1,872 | ₩1,993 | -5.70% | 1379.9만 |
|---|
| 2026.09.24 | ₩1,632 | ₩1,739 | ₩1,578 | ₩1,725 | +5.74% | 486.3만 |
|---|
| 2026.09.23 | ₩1,605 | ₩1,712 | ₩1,471 | ₩1,498 | -6.67% | 119.4만 |
|---|
| 2026.09.22 | ₩1,337 | ₩1,712 | ₩1,257 | ₩1,699 | +27.00% | 226만 |
|---|
| 2026.09.21 | ₩1,431 | ₩1,431 | ₩1,284 | ₩1,337 | -6.54% | 146.4만 |
|---|
| 2026.09.18 | ₩1,137 | ₩1,511 | ₩1,137 | ₩1,391 | +22.35% | 317만 |
|---|
| 2026.09.17 | ₩1,097 | ₩1,204 | ₩1,083 | ₩1,123 | +2.44% | 27.6만 |
|---|
| 2026.09.16 | ₩1,150 | ₩1,164 | ₩1,083 | ₩1,123 | -2.33% | 18.7만 |
|---|
| 2026.09.15 | ₩1,177 | ₩1,204 | ₩1,043 | ₩1,150 | -2.27% | 26.1만 |
|---|
| 2026.09.14 | ₩1,164 | ₩1,190 | ₩1,164 | ₩1,177 | +1.15% | 11.2만 |
|---|
| 2026.09.11 | ₩1,164 | ₩1,230 | ₩1,164 | ₩1,190 | +2.30% | 19.1만 |
|---|
| 2026.09.10 | ₩1,164 | ₩1,190 | ₩1,150 | ₩1,150 | -1.15% | 17.8만 |
|---|
| 2026.09.09 | ₩1,164 | ₩1,190 | ₩1,137 | ₩1,177 | +1.15% | 21.2만 |
|---|
| 2026.09.08 | ₩1,190 | ₩1,230 | ₩1,164 | ₩1,164 | -2.25% | 20.6만 |
|---|
| 2026.09.04 | ₩1,177 | ₩1,217 | ₩1,164 | ₩1,190 | +1.14% | 16.1만 |
|---|
| 2026.09.03 | ₩1,150 | ₩1,271 | ₩1,150 | ₩1,190 | +3.49% | 43.5만 |
|---|
| 2026.09.02 | ₩1,137 | ₩1,177 | ₩1,110 | ₩1,150 | +1.18% | 26.7만 |
|---|
| 2026.09.01 | ₩1,230 | ₩1,230 | ₩1,137 | ₩1,150 | -6.52% | 70.2만 |
|---|
| 2026.08.31 | ₩1,257 | ₩1,337 | ₩1,217 | ₩1,271 | +1.06% | 45.7만 |
|---|
| 2026.08.28 | ₩1,297 | ₩1,311 | ₩1,244 | ₩1,244 | -4.12% | 69.2만 |
|---|
| 2026.08.27 | ₩1,311 | ₩1,391 | ₩1,297 | ₩1,311 | 0.00% | 116.2만 |
|---|
| 2026.08.26 | ₩1,284 | ₩1,337 | ₩1,244 | ₩1,297 | +1.04% | 60만 |
|---|
| 2026.08.25 | ₩1,391 | ₩1,404 | ₩1,297 | ₩1,391 | 0.00% | 106만 |
|---|
| 2026.08.24 | ₩1,658 | ₩1,685 | ₩1,364 | ₩1,498 | -9.68% | 485.4만 |
|---|
| 2026.08.21 | ₩1,672 | ₩1,725 | ₩1,471 | ₩1,525 | -8.80% | 1048.9만 |
|---|
| 2026.08.20 | ₩1,431 | ₩1,565 | ₩1,311 | ₩1,498 | +4.67% | 325.9만 |
|---|
| 2026.08.19 | ₩1,605 | ₩1,605 | ₩1,284 | ₩1,337 | -16.67% | 15.9만 |
|---|
| 2026.08.18 | ₩1,311 | ₩1,337 | ₩1,244 | ₩1,244 | -5.10% | 6.5만 |
|---|
| 2026.08.17 | ₩1,337 | ₩1,364 | ₩1,297 | ₩1,311 | -2.00% | 11.6만 |
|---|
| 2026.08.14 | ₩1,364 | ₩1,391 | ₩1,351 | ₩1,378 | +0.98% | 7.5만 |
|---|
| 2026.08.13 | ₩1,337 | ₩1,364 | ₩1,337 | ₩1,337 | 0.00% | 6.3만 |
|---|
| 2026.08.12 | ₩1,391 | ₩1,404 | ₩1,337 | ₩1,337 | -3.85% | 6.5만 |
|---|
| 2026.08.11 | ₩1,351 | ₩1,391 | ₩1,337 | ₩1,391 | +2.97% | 11.6만 |
|---|
| 2026.08.10 | ₩1,364 | ₩1,378 | ₩1,337 | ₩1,364 | 0.00% | 9.9만 |
|---|
| 2026.08.07 | ₩1,404 | ₩1,404 | ₩1,364 | ₩1,378 | -1.90% | 5.8만 |
|---|
| 2026.08.06 | ₩1,404 | ₩1,471 | ₩1,364 | ₩1,391 | -0.95% | 6.8만 |
|---|
| 2026.08.05 | ₩1,351 | ₩1,418 | ₩1,337 | ₩1,378 | +1.98% | 10.5만 |
|---|
| 2026.08.04 | ₩1,471 | ₩1,485 | ₩1,284 | ₩1,284 | -12.73% | 28.4만 |
|---|
| 2026.08.03 | ₩1,538 | ₩1,551 | ₩1,485 | ₩1,485 | -3.48% | 9.5만 |
|---|
| 2026.07.31 | ₩1,699 | ₩1,699 | ₩1,525 | ₩1,538 | -9.45% | 4.5만 |
|---|
| 2026.07.30 | ₩1,592 | ₩1,592 | ₩1,498 | ₩1,578 | -0.84% | 6.8만 |
|---|
| 2026.07.29 | ₩1,525 | ₩1,578 | ₩1,498 | ₩1,511 | -0.88% | 6.5만 |
|---|
| 2026.07.28 | ₩1,511 | ₩1,565 | ₩1,485 | ₩1,538 | +1.77% | 9.1만 |
|---|
| 2026.07.27 | ₩1,538 | ₩1,578 | ₩1,471 | ₩1,498 | -2.61% | 6.3만 |
|---|
| 2026.07.24 | ₩1,525 | ₩1,525 | ₩1,444 | ₩1,471 | -3.51% | 9.4만 |
|---|
| 2026.07.23 | ₩1,565 | ₩1,592 | ₩1,498 | ₩1,511 | -3.42% | 4.6만 |
|---|
| 2026.07.22 | ₩1,658 | ₩1,672 | ₩1,538 | ₩1,538 | -7.26% | 10.1만 |
|---|
| 2026.07.21 | ₩1,658 | ₩1,685 | ₩1,578 | ₩1,605 | -3.23% | 15.3만 |
|---|
| 2026.07.20 | ₩1,632 | ₩1,699 | ₩1,632 | ₩1,658 | +1.64% | 7.7만 |
|---|
| 2026.07.17 | ₩1,632 | ₩1,725 | ₩1,632 | ₩1,672 | +2.46% | 11.3만 |
|---|
| 2026.07.16 | ₩1,725 | ₩1,752 | ₩1,645 | ₩1,658 | -3.88% | 18.1만 |
|---|
| 2026.07.15 | ₩1,618 | ₩1,765 | ₩1,605 | ₩1,712 | +5.79% | 13.5만 |
|---|
| 2026.07.14 | ₩1,618 | ₩1,699 | ₩1,578 | ₩1,632 | +0.83% | 14만 |
|---|
| 2026.07.13 | ₩1,725 | ₩1,872 | ₩1,551 | ₩1,565 | -9.30% | 36.3만 |
|---|
| 2026.07.10 | ₩1,806 | ₩1,872 | ₩1,765 | ₩1,779 | -1.48% | 19.1만 |
|---|
| 2026.07.09 | ₩2,046 | ₩2,140 | ₩1,752 | ₩1,819 | -11.11% | 30.9만 |
|---|
| 2026.07.08 | ₩1,699 | ₩2,046 | ₩1,551 | ₩2,006 | +18.11% | 63.2만 |
|---|
| 2026.07.07 | ₩1,765 | ₩1,872 | ₩1,672 | ₩1,672 | -5.30% | 27.9만 |
|---|
| 2026.07.06 | ₩1,752 | ₩1,966 | ₩1,685 | ₩1,846 | +5.34% | 91.1만 |
|---|
| 2026.07.02 | ₩1,765 | ₩2,086 | ₩1,699 | ₩1,819 | +3.03% | 2310.3만 |
|---|
| 2026.07.01 | ₩1,444 | ₩1,485 | ₩1,364 | ₩1,391 | -3.70% | 873.3만 |
|---|
| 2026.06.30 | ₩1,431 | ₩1,471 | ₩1,378 | ₩1,404 | -1.87% | 4.8만 |
|---|
| 2026.06.29 | ₩1,471 | ₩1,498 | ₩1,351 | ₩1,404 | -4.55% | 10.5만 |
|---|
| 2026.06.26 | ₩1,498 | ₩1,551 | ₩1,431 | ₩1,485 | -0.89% | 19.6만 |
|---|
| 2026.06.25 | ₩1,498 | ₩1,578 | ₩1,458 | ₩1,498 | 0.00% | 8.6만 |
|---|
| 2026.06.24 | ₩1,551 | ₩1,632 | ₩1,471 | ₩1,485 | -4.31% | 10만 |
|---|
| 2026.06.23 | ₩1,498 | ₩1,645 | ₩1,471 | ₩1,538 | +2.68% | 10.9만 |
|---|
| 2026.06.22 | ₩1,672 | ₩1,699 | ₩1,525 | ₩1,525 | -8.80% | 20.2만 |
|---|
| 2026.06.18 | ₩1,578 | ₩1,672 | ₩1,578 | ₩1,632 | +3.39% | 13.2만 |
|---|
| 2026.06.17 | ₩1,511 | ₩2,006 | ₩1,511 | ₩1,592 | +5.31% | 46.3만 |
|---|
| 2026.06.16 | ₩1,471 | ₩1,565 | ₩1,458 | ₩1,485 | +0.91% | 15만 |
|---|
| 2026.06.15 | ₩1,391 | ₩1,538 | ₩1,391 | ₩1,444 | +3.85% | 15만 |
|---|
| 2026.06.12 | ₩1,458 | ₩1,525 | ₩1,351 | ₩1,351 | -7.34% | 61.5만 |
|---|
| 2026.06.11 | ₩1,404 | ₩1,525 | ₩1,378 | ₩1,458 | +3.81% | 159.3만 |
|---|
| 2026.06.10 | ₩1,431 | ₩1,485 | ₩1,378 | ₩1,431 | 0.00% | 7만 |
|---|
| 2026.06.09 | ₩1,538 | ₩1,551 | ₩1,391 | ₩1,391 | -9.57% | 19.8만 |
|---|
| 2026.06.08 | ₩1,592 | ₩1,618 | ₩1,511 | ₩1,551 | -2.52% | 7.9만 |
|---|
| 2026.06.05 | ₩1,605 | ₩1,672 | ₩1,485 | ₩1,498 | -6.67% | 8.4만 |
|---|
| 2026.06.04 | ₩1,578 | ₩1,699 | ₩1,538 | ₩1,618 | +2.54% | 10.2만 |
|---|
| 2026.06.03 | ₩1,525 | ₩1,565 | ₩1,471 | ₩1,551 | +1.75% | 7.3만 |
|---|
| 2026.06.02 | ₩1,511 | ₩1,551 | ₩1,444 | ₩1,538 | +1.77% | 29.8만 |
|---|
| 2026.06.01 | ₩1,645 | ₩1,739 | ₩1,565 | ₩1,618 | -1.63% | 27.1만 |
|---|
| 2026.05.29 | ₩1,779 | ₩1,819 | ₩1,672 | ₩1,699 | -4.51% | 11.6만 |
|---|
| 2026.05.28 | ₩1,819 | ₩1,899 | ₩1,725 | ₩1,752 | -3.68% | 19.7만 |
|---|
| 2026.05.27 | ₩1,672 | ₩1,899 | ₩1,645 | ₩1,872 | +12.00% | 19.7만 |
|---|
| 2026.05.26 | ₩1,779 | ₩1,859 | ₩1,672 | ₩1,752 | -1.50% | 60.2만 |
|---|
| 2026.05.22 | ₩2,060 | ₩2,060 | ₩1,886 | ₩1,886 | -8.44% | 523.6만 |
|---|
| 2026.05.21 | ₩2,207 | ₩2,207 | ₩1,913 | ₩1,979 | -10.30% | 5.5만 |
|---|
| 2026.05.20 | ₩2,140 | ₩2,193 | ₩1,939 | ₩2,033 | -5.00% | 9.9만 |
|---|
| 2026.05.19 | ₩2,127 | ₩2,180 | ₩2,073 | ₩2,073 | -2.52% | 5.5만 |
|---|
| 2026.05.18 | ₩2,260 | ₩2,300 | ₩2,113 | ₩2,127 | -5.92% | 11만 |
|---|
| 2026.05.15 | ₩2,314 | ₩2,314 | ₩2,140 | ₩2,193 | -5.20% | 7만 |
|---|
| 2026.05.14 | ₩2,461 | ₩2,461 | ₩2,167 | ₩2,193 | -10.87% | 14.1만 |
|---|
| 2026.05.13 | ₩2,327 | ₩2,394 | ₩2,260 | ₩2,381 | +2.30% | 9.5만 |
|---|
| 2026.05.12 | ₩2,207 | ₩2,514 | ₩2,207 | ₩2,327 | +5.45% | 13.2만 |
|---|
| 2026.05.11 | ₩2,234 | ₩2,541 | ₩2,167 | ₩2,207 | -1.20% | 16.5만 |
|---|
| 2026.05.08 | ₩2,113 | ₩2,234 | ₩1,979 | ₩2,180 | +3.16% | 11.4만 |
|---|
| 2026.05.07 | ₩2,207 | ₩2,207 | ₩2,020 | ₩2,046 | -7.27% | 8.8만 |
|---|
| 2026.05.06 | ₩1,979 | ₩2,207 | ₩1,872 | ₩2,207 | +11.49% | 14.6만 |
|---|
| 2026.05.05 | ₩1,779 | ₩1,953 | ₩1,725 | ₩1,913 | +7.52% | 8.3만 |
|---|
| 2026.05.04 | ₩1,819 | ₩1,939 | ₩1,752 | ₩1,752 | -3.68% | 12.6만 |
|---|
| 2026.05.01 | ₩1,752 | ₩1,779 | ₩1,658 | ₩1,752 | 0.00% | 5.3만 |
|---|
| 2026.04.30 | ₩1,672 | ₩1,739 | ₩1,645 | ₩1,658 | -0.80% | 5.8만 |
|---|
| 2026.04.29 | ₩1,765 | ₩1,792 | ₩1,605 | ₩1,699 | -3.79% | 12.5만 |
|---|
| 2026.04.28 | ₩1,765 | ₩1,846 | ₩1,685 | ₩1,685 | -4.55% | 5.5만 |
|---|
| 2026.04.27 | ₩1,779 | ₩1,872 | ₩1,752 | ₩1,752 | -1.50% | 6.8만 |
|---|
| 2026.04.24 | ₩1,739 | ₩1,886 | ₩1,725 | ₩1,779 | +2.31% | 12.6만 |
|---|
| 2026.04.23 | ₩1,846 | ₩2,006 | ₩1,712 | ₩1,725 | -6.52% | 11만 |
|---|
| 2026.04.22 | ₩1,846 | ₩1,966 | ₩1,846 | ₩1,859 | +0.72% | 14.7만 |
|---|
| 2026.04.21 | ₩1,872 | ₩1,899 | ₩1,846 | ₩1,846 | -1.43% | 17.1만 |
|---|
| 2026.04.20 | ₩1,979 | ₩1,993 | ₩1,832 | ₩1,872 | -5.41% | 16.2만 |
|---|
| 2026.04.17 | ₩2,046 | ₩2,073 | ₩1,993 | ₩2,060 | +0.65% | 12.1만 |
|---|
| 2026.04.16 | ₩2,113 | ₩2,167 | ₩1,886 | ₩2,006 | -5.06% | 18.1만 |
|---|
| 2026.04.15 | ₩2,234 | ₩2,247 | ₩2,060 | ₩2,100 | -5.99% | 29.4만 |
|---|
| 2026.04.14 | ₩2,193 | ₩2,220 | ₩2,113 | ₩2,220 | +1.22% | 7.8만 |
|---|
| 2026.04.13 | ₩2,127 | ₩2,234 | ₩2,113 | ₩2,193 | +3.14% | 10.3만 |
|---|
| 2026.04.10 | ₩2,086 | ₩2,287 | ₩2,073 | ₩2,140 | +2.56% | 42.4만 |
|---|
| 2026.04.09 | ₩2,274 | ₩2,314 | ₩2,073 | ₩2,113 | -7.06% | 18.7만 |
|---|
| 2026.04.08 | ₩2,461 | ₩2,554 | ₩2,260 | ₩2,327 | -5.43% | 20만 |
|---|
| 2026.04.07 | ₩2,407 | ₩2,461 | ₩2,167 | ₩2,274 | -5.56% | 17만 |
|---|
| 2026.04.06 | ₩2,274 | ₩2,849 | ₩2,220 | ₩2,514 | +10.59% | 31.7만 |
|---|
| 2026.04.02 | ₩2,113 | ₩2,648 | ₩2,100 | ₩2,608 | +23.42% | 63.8만 |
|---|
| 2026.04.01 | ₩2,020 | ₩2,260 | ₩1,993 | ₩2,127 | +5.30% | 21.3만 |
|---|
| 2026.03.31 | ₩1,926 | ₩2,033 | ₩1,832 | ₩1,993 | +3.47% | 25.1만 |
|---|
| 2026.03.30 | ₩1,926 | ₩2,006 | ₩1,779 | ₩1,806 | -6.25% | 25.5만 |
|---|
| 2026.03.27 | ₩2,046 | ₩2,140 | ₩1,899 | ₩2,006 | -1.96% | 22.7만 |
|---|
| 2026.03.26 | ₩1,913 | ₩2,274 | ₩1,913 | ₩2,046 | +6.99% | 36.4만 |
|---|
| 2026.03.25 | ₩2,180 | ₩2,207 | ₩1,872 | ₩1,899 | -12.88% | 38.7만 |
|---|
| 2026.03.24 | ₩1,872 | ₩2,341 | ₩1,699 | ₩2,006 | +7.14% | 121.8만 |
|---|
| 2026.03.23 | ₩1,592 | ₩1,993 | ₩1,511 | ₩1,846 | +15.97% | 106.6만 |
|---|
| 2026.03.20 | ₩1,632 | ₩1,672 | ₩1,551 | ₩1,551 | -4.92% | 13.3만 |
|---|
| 2026.03.19 | ₩1,672 | ₩1,712 | ₩1,538 | ₩1,632 | -2.40% | 25.1만 |
|---|
| 2026.03.18 | ₩1,739 | ₩1,819 | ₩1,685 | ₩1,712 | -1.54% | 22.6만 |
|---|
| 2026.03.17 | ₩1,913 | ₩1,953 | ₩1,685 | ₩1,819 | -4.90% | 44.9만 |
|---|
| 2026.03.16 | ₩1,645 | ₩2,474 | ₩1,632 | ₩1,939 | +17.89% | 558.8만 |
|---|
| 2026.03.13 | ₩1,658 | ₩1,712 | ₩1,525 | ₩1,618 | -2.42% | 18.7만 |
|---|
| 2026.03.12 | ₩1,672 | ₩1,739 | ₩1,592 | ₩1,699 | +1.60% | 21.9만 |
|---|
| 2026.03.11 | ₩1,658 | ₩1,819 | ₩1,605 | ₩1,699 | +2.42% | 24.2만 |
|---|
| 2026.03.10 | ₩1,632 | ₩1,739 | ₩1,525 | ₩1,685 | +3.28% | 32.2만 |
|---|
| 2026.03.09 | ₩1,846 | ₩1,846 | ₩1,485 | ₩1,658 | -10.14% | 51.4만 |
|---|
| 2026.03.06 | ₩2,006 | ₩2,140 | ₩1,806 | ₩1,859 | -7.33% | 129.7만 |
|---|
| 2026.03.05 | ₩1,953 | ₩2,020 | ₩1,886 | ₩1,979 | +1.37% | 15.3만 |
|---|
| 2026.03.04 | ₩2,046 | ₩2,060 | ₩1,846 | ₩1,953 | -4.58% | 20.4만 |
|---|
| 2026.03.03 | ₩1,913 | ₩2,113 | ₩1,819 | ₩1,979 | +3.50% | 27.5만 |
|---|
| 2026.03.02 | ₩1,806 | ₩2,274 | ₩1,725 | ₩1,913 | +5.93% | 47만 |
|---|
| 2026.02.27 | ₩2,020 | ₩2,033 | ₩1,859 | ₩1,926 | -4.64% | 26.2만 |
|---|
| 2026.02.26 | ₩2,006 | ₩2,260 | ₩1,899 | ₩2,046 | +2.00% | 39.7만 |
|---|
| 2026.02.25 | ₩2,247 | ₩2,274 | ₩2,006 | ₩2,073 | -7.74% | 50.7만 |
|---|
| 2026.02.24 | ₩2,809 | ₩2,849 | ₩2,073 | ₩2,207 | -21.43% | 111.5만 |
|---|
| 2026.02.23 | ₩3,745 | ₩3,745 | ₩2,608 | ₩2,809 | -25.00% | 90.3만 |
|---|
| 2026.02.20 | ₩3,745 | ₩5,015 | ₩3,410 | ₩4,012 | +7.14% | 159.2만 |
|---|
| 2026.02.19 | ₩3,143 | ₩3,945 | ₩3,143 | ₩3,410 | +8.51% | 64.5만 |
|---|
| 2026.02.18 | ₩3,611 | ₩3,678 | ₩2,875 | ₩2,875 | -20.37% | 27.8만 |
|---|
| 2026.02.17 | ₩3,544 | ₩3,945 | ₩3,544 | ₩3,611 | +1.89% | 28.7만 |
|---|
| 2026.02.13 | ₩4,079 | ₩4,815 | ₩3,410 | ₩3,477 | -14.75% | 40.6만 |
|---|
| 2026.02.12 | ₩4,480 | ₩4,815 | ₩3,879 | ₩3,879 | -13.43% | 20.2만 |
|---|
| 2026.02.11 | ₩4,748 | ₩4,748 | ₩4,414 | ₩4,414 | -7.04% | 17.1만 |
|---|
| 2026.02.10 | ₩4,815 | ₩5,417 | ₩4,681 | ₩4,681 | -2.78% | 36.5만 |
|---|
| 2026.02.09 | ₩5,818 | ₩6,353 | ₩4,948 | ₩4,948 | -14.94% | 56.6만 |
|---|
| 2026.02.06 | ₩5,283 | ₩6,286 | ₩5,082 | ₩5,082 | -3.80% | 35.5만 |
|---|
| 2026.02.05 | ₩6,286 | ₩7,088 | ₩5,015 | ₩5,015 | -20.21% | 33.9만 |
|---|
| 2026.02.04 | ₩8,025 | ₩8,025 | ₩6,219 | ₩6,353 | -20.83% | 40.5만 |
|---|
| 2026.02.03 | ₩11,168 | ₩11,569 | ₩7,623 | ₩7,757 | -30.54% | 37.9만 |
|---|
| 2026.02.02 | ₩12,371 | ₩12,572 | ₩11,168 | ₩11,435 | -7.57% | 19.8만 |
|---|
| 2026.01.30 | ₩12,371 | ₩14,244 | ₩11,769 | ₩12,438 | +0.54% | 27.3만 |
|---|
| 2026.01.29 | ₩13,307 | ₩13,374 | ₩11,970 | ₩12,371 | -7.04% | 30만 |
|---|
| 2026.01.28 | ₩14,377 | ₩16,584 | ₩12,171 | ₩13,374 | -6.98% | 57.3만 |
|---|
| 2026.01.27 | ₩20,061 | ₩20,061 | ₩12,037 | ₩15,849 | -21.00% | 93.7만 |
|---|
| 2026.01.26 | ₩30,962 | ₩31,162 | ₩20,730 | ₩21,065 | -31.97% | 41.2만 |
|---|
| 2026.01.23 | ₩35,241 | ₩35,241 | ₩31,028 | ₩31,496 | -10.63% | 21.1만 |
|---|
| 2026.01.22 | ₩39,320 | ₩40,056 | ₩34,104 | ₩36,646 | -6.80% | 25.6만 |
|---|
| 2026.01.21 | ₩42,129 | ₩42,463 | ₩36,846 | ₩39,254 | -6.83% | 41만 |
|---|
| 2026.01.20 | ₩73,492 | ₩74,294 | ₩42,129 | ₩43,466 | -40.86% | 68.5만 |
|---|
| 2026.01.16 | ₩82,252 | ₩123,044 | ₩78,373 | ₩98,769 | +20.08% | 55.7만 |
|---|
| 2026.01.15 | ₩82,921 | ₩98,569 | ₩82,921 | ₩84,860 | +2.34% | 20.4만 |
|---|
| 2026.01.14 | ₩79,711 | ₩86,933 | ₩72,890 | ₩85,127 | +6.80% | 18.1만 |
|---|
| 2026.01.13 | ₩85,529 | ₩87,200 | ₩69,680 | ₩87,200 | +1.95% | 28.4만 |
|---|
| 2026.01.12 | ₩115,821 | ₩116,290 | ₩81,115 | ₩89,942 | -22.34% | 60.2만 |
|---|
| 2026.01.09 | ₩66,002 | ₩133,409 | ₩64,798 | ₩128,126 | +94.12% | 214.1만 |
|---|
| 2026.01.08 | ₩69,011 | ₩76,835 | ₩54,768 | ₩63,260 | -8.33% | 26.5만 |
|---|
| 2026.01.07 | ₩49,418 | ₩74,495 | ₩48,081 | ₩71,151 | +43.98% | 67.4만 |
|---|
| 2026.01.06 | ₩44,804 | ₩49,418 | ₩40,858 | ₩49,418 | +10.30% | 13.3만 |
|---|
| 2026.01.05 | ₩38,919 | ₩48,816 | ₩36,779 | ₩45,138 | +15.98% | 18.8만 |
|---|
| 2026.01.02 | ₩37,114 | ₩42,129 | ₩36,579 | ₩39,254 | +5.77% | 9.1만 |
|---|
| 2025.12.31 | ₩40,190 | ₩40,792 | ₩34,840 | ₩37,716 | -6.16% | 15.7만 |
|---|
| 2025.12.30 | ₩31,363 | ₩43,466 | ₩29,490 | ₩41,460 | +32.20% | 43.7만 |
|---|
| 2025.12.29 | ₩31,764 | ₩33,035 | ₩28,822 | ₩32,500 | +2.32% | 8.5만 |
|---|
| 2025.12.26 | ₩31,430 | ₩32,566 | ₩30,427 | ₩32,433 | +3.19% | 4.9만 |
|---|
| 2025.12.24 | ₩29,825 | ₩33,837 | ₩29,357 | ₩31,764 | +6.50% | 8.9만 |
|---|
| 2025.12.23 | ₩34,238 | ₩35,041 | ₩29,223 | ₩30,560 | -10.74% | 22.3만 |
|---|
| 2025.12.22 | ₩35,843 | ₩41,661 | ₩33,235 | ₩36,311 | +1.31% | 48.1만 |
|---|
| 2025.12.19 | ₩20,730 | ₩43,266 | ₩20,730 | ₩35,442 | +70.97% | 619.7만 |
|---|
| 2025.12.18 | ₩23,472 | ₩27,952 | ₩19,526 | ₩19,727 | -15.95% | 24.7만 |
|---|
| 2025.12.17 | ₩21,265 | ₩24,475 | ₩20,730 | ₩23,405 | +10.06% | 17.9만 |
|---|
| 2025.12.16 | ₩18,189 | ₩21,466 | ₩17,788 | ₩21,131 | +16.18% | 16.3만 |
|---|
| 2025.12.15 | ₩18,457 | ₩21,399 | ₩18,055 | ₩18,122 | -1.81% | 16.2만 |
|---|
| 2025.12.12 | ₩17,587 | ₩20,061 | ₩17,052 | ₩18,724 | +6.46% | 16.3만 |
|---|
| 2025.12.11 | ₩14,244 | ₩19,727 | ₩13,374 | ₩18,791 | +31.92% | 33.9만 |
|---|
| 2025.12.10 | ₩11,435 | ₩16,651 | ₩10,900 | ₩16,183 | +41.52% | 35.1만 |
|---|
| 2025.12.09 | ₩9,629 | ₩12,505 | ₩9,362 | ₩12,104 | +25.69% | 16.4만 |
|---|
| 2025.12.08 | ₩8,025 | ₩11,703 | ₩7,958 | ₩10,365 | +29.17% | 53.6만 |
|---|
| 2025.12.05 | ₩7,088 | ₩8,158 | ₩7,088 | ₩8,091 | +14.15% | 7만 |
|---|
| 2025.12.04 | ₩7,155 | ₩7,289 | ₩6,754 | ₩7,289 | +1.87% | 9.4천 |
|---|
| 2025.12.03 | ₩6,754 | ₩7,155 | ₩6,687 | ₩7,088 | +4.95% | 8.7천 |
|---|
| 2025.12.02 | ₩7,222 | ₩7,423 | ₩6,821 | ₩6,821 | -5.56% | 1.4만 |
|---|
| 2025.12.01 | ₩7,222 | ₩7,356 | ₩6,888 | ₩7,289 | +0.93% | 1.2만 |
|---|
| 2025.11.28 | ₩6,821 | ₩7,289 | ₩6,687 | ₩7,289 | +6.86% | 1.8만 |
|---|
| 2025.11.26 | ₩6,286 | ₩6,955 | ₩6,152 | ₩6,821 | +8.51% | 2.7만 |
|---|
| 2025.11.25 | ₩6,420 | ₩6,553 | ₩6,152 | ₩6,286 | -2.08% | 1.2만 |
|---|
| 2025.11.24 | ₩5,818 | ₩6,620 | ₩5,818 | ₩6,085 | +4.60% | 2.4만 |
|---|
| 2025.11.21 | ₩6,420 | ₩6,687 | ₩5,751 | ₩5,751 | -10.42% | 3.1만 |
|---|
| 2025.11.20 | ₩6,821 | ₩7,222 | ₩6,553 | ₩6,620 | -2.94% | 2.4만 |
|---|
| 2025.11.19 | ₩7,289 | ₩7,289 | ₩6,420 | ₩6,687 | -8.26% | 2.8만 |
|---|
| 2025.11.18 | ₩7,155 | ₩7,289 | ₩6,955 | ₩7,222 | +0.93% | 2만 |
|---|
| 2025.11.17 | ₩6,687 | ₩7,289 | ₩6,687 | ₩7,289 | +9.00% | 4.6만 |
|---|
| 2025.11.14 | ₩7,022 | ₩7,289 | ₩6,754 | ₩6,888 | -1.90% | 1.5만 |
|---|
| 2025.11.13 | ₩6,888 | ₩7,356 | ₩6,687 | ₩7,356 | +6.80% | 5.1만 |
|---|
| 2025.11.12 | ₩7,155 | ₩7,423 | ₩7,022 | ₩7,222 | +0.93% | 2.9만 |
|---|
| 2025.11.11 | ₩7,155 | ₩7,289 | ₩6,888 | ₩7,155 | 0.00% | 4만 |
|---|
| 2025.11.10 | ₩7,222 | ₩7,289 | ₩6,687 | ₩7,222 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩7,222 | ₩7,222 | ₩6,553 | ₩7,088 | -1.85% | 3.3만 |
|---|
| 2025.11.06 | ₩7,356 | ₩7,356 | ₩7,088 | ₩7,155 | -2.73% | 1.3만 |
|---|
| 2025.11.05 | ₩7,356 | ₩7,423 | ₩7,222 | ₩7,423 | +0.91% | 2.3만 |
|---|
| 2025.11.04 | ₩7,222 | ₩7,623 | ₩7,155 | ₩7,356 | +1.85% | 2.3만 |
|---|
| 2025.11.03 | ₩7,556 | ₩7,623 | ₩7,289 | ₩7,289 | -3.54% | 3만 |
|---|
| 2025.10.31 | ₩7,757 | ₩7,958 | ₩7,690 | ₩7,690 | -0.86% | 1.1만 |
|---|
| 2025.10.30 | ₩8,025 | ₩8,158 | ₩7,690 | ₩7,891 | -1.67% | 3.7만 |
|---|
| 2025.10.29 | ₩8,158 | ₩8,493 | ₩8,025 | ₩8,025 | -1.64% | 3.6만 |
|---|
| 2025.10.28 | ₩8,359 | ₩8,760 | ₩7,824 | ₩8,426 | +0.80% | 4.2만 |
|---|
| 2025.10.27 | ₩8,292 | ₩8,560 | ₩8,025 | ₩8,292 | 0.00% | 3.2만 |
|---|
| 2025.10.24 | ₩8,359 | ₩8,359 | ₩7,891 | ₩8,225 | -1.60% | 3.4만 |
|---|
| 2025.10.23 | ₩7,757 | ₩8,560 | ₩7,556 | ₩8,225 | +6.03% | 4.6만 |
|---|
| 2025.10.22 | ₩7,891 | ₩7,891 | ₩7,222 | ₩7,556 | -4.24% | 3만 |
|---|
| 2025.10.21 | ₩8,359 | ₩8,560 | ₩7,623 | ₩7,757 | -7.20% | 6.5만 |
|---|
| 2025.10.20 | ₩6,955 | ₩9,228 | ₩6,955 | ₩8,693 | +25.00% | 21.1만 |
|---|
| 2025.10.17 | ₩7,289 | ₩7,623 | ₩6,754 | ₩6,955 | -4.59% | 5.5만 |
|---|
| 2025.10.16 | ₩6,754 | ₩9,429 | ₩6,620 | ₩7,623 | +12.87% | 42.1만 |
|---|
| 2025.10.15 | ₩6,821 | ₩7,356 | ₩6,754 | ₩6,754 | -0.98% | 7.6만 |
|---|
| 2025.10.14 | ₩7,824 | ₩7,824 | ₩6,955 | ₩7,022 | -10.26% | 8.2만 |
|---|
| 2025.10.13 | ₩8,426 | ₩8,493 | ₩7,757 | ₩8,025 | -4.76% | 4.4만 |
|---|
| 2025.10.10 | ₩8,292 | ₩8,827 | ₩8,158 | ₩8,225 | -0.81% | 6.1만 |
|---|