시장 데이터를 불러오는 중
전체 종목
Sadot Group Inc. - Common Stock 과거 주가
Sadot Group Inc. - Common Stock · SDOT · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sadot Group Inc. - Common Stock · SDOT · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,598 | ₩13,666 | ₩12,070 | ₩12,177 | -10.45% | 5.5만 |
| 2026.10.08 | ₩13,277 | ₩13,558 | ₩13,142 | ₩13,263 | -0.10% | 3.7만 |
| 2026.10.07 | ₩14,095 | ₩14,752 | ₩13,169 | ₩13,290 | -5.71% | 5.5만 |
| 2026.10.06 | ₩14,940 | ₩14,940 | ₩14,215 | ₩14,349 | -3.95% | 1.9만 |
| 2026.10.05 | ₩14,175 | ₩14,966 | ₩13,679 | ₩14,859 | +4.82% | 4.8만 |
| 2026.10.02 | ₩15,181 | ₩15,235 | ₩14,343 | ₩14,363 | -5.39% | 6.9만 |
| 2026.10.01 | ₩15,932 | ₩16,451 | ₩14,832 | ₩15,771 | -1.01% | 50.4만 |
| 2026.09.30 | ₩13,692 | ₩15,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,618 |
| +6.76% |
| 8.2만 |
| 2026.09.29 | ₩14,095 | ₩14,296 | ₩13,666 | ₩13,840 | -1.81% | 4.5만 |
|---|
| 2026.09.28 | ₩14,524 | ₩14,779 | ₩14,121 | ₩14,121 | -2.77% | 4만 |
|---|
| 2026.09.25 | ₩14,953 | ₩15,168 | ₩14,698 | ₩14,765 | -1.26% | 3.4만 |
|---|
| 2026.09.24 | ₩14,993 | ₩15,382 | ₩14,698 | ₩15,060 | +0.45% | 3.5만 |
|---|
| 2026.09.23 | ₩15,355 | ₩15,724 | ₩14,712 | ₩14,872 | -3.14% | 5.7만 |
|---|
| 2026.09.22 | ₩15,047 | ₩16,093 | ₩15,047 | ₩15,798 | +4.99% | 7.3만 |
|---|
| 2026.09.21 | ₩14,966 | ₩15,154 | ₩14,725 | ₩15,100 | +0.90% | 6.8만 |
|---|
| 2026.09.18 | ₩16,026 | ₩17,152 | ₩14,993 | ₩15,074 | -5.94% | 40.3만 |
|---|
| 2026.09.17 | ₩16,254 | ₩17,233 | ₩16,120 | ₩16,321 | +0.41% | 7.1만 |
|---|
| 2026.09.16 | ₩15,811 | ₩16,965 | ₩15,691 | ₩16,683 | +5.51% | 11.2만 |
|---|
| 2026.09.15 | ₩16,026 | ₩16,361 | ₩15,027 | ₩15,677 | -2.18% | 4.9만 |
|---|
| 2026.09.14 | ₩16,321 | ₩16,696 | ₩15,937 | ₩16,133 | -1.15% | 4.1만 |
|---|
| 2026.09.11 | ₩16,629 | ₩17,367 | ₩16,240 | ₩16,616 | -0.08% | 6.5만 |
|---|
| 2026.09.10 | ₩17,085 | ₩17,528 | ₩16,648 | ₩16,924 | -0.94% | 7.6만 |
|---|
| 2026.09.09 | ₩17,353 | ₩17,823 | ₩17,166 | ₩17,300 | -0.31% | 7.9만 |
|---|
| 2026.09.08 | ₩17,032 | ₩19,177 | ₩17,032 | ₩17,353 | +1.89% | 21.8만 |
|---|
| 2026.09.04 | ₩17,514 | ₩17,970 | ₩16,763 | ₩17,125 | -2.22% | 12.6만 |
|---|
| 2026.09.03 | ₩17,501 | ₩18,272 | ₩17,166 | ₩18,078 | +3.30% | 10.8만 |
|---|
| 2026.09.02 | ₩17,796 | ₩18,775 | ₩17,300 | ₩17,729 | -0.38% | 12만 |
|---|
| 2026.09.01 | ₩18,131 | ₩19,204 | ₩17,675 | ₩17,836 | -1.63% | 18만 |
|---|
| 2026.08.31 | ₩20,331 | ₩21,709 | ₩18,788 | ₩19,097 | -6.07% | 35만 |
|---|
| 2026.08.28 | ₩20,585 | ₩22,396 | ₩19,459 | ₩19,459 | -5.47% | 28.2만 |
|---|
| 2026.08.27 | ₩21,457 | ₩22,745 | ₩20,518 | ₩21,739 | +1.31% | 43.8만 |
|---|
| 2026.08.26 | ₩26,848 | ₩28,404 | ₩22,168 | ₩22,785 | -15.13% | 197.1만 |
|---|
| 2026.08.25 | ₩26,017 | ₩26,741 | ₩19,043 | ₩21,926 | -15.72% | 213.2만 |
|---|
| 2026.08.24 | ₩28,860 | ₩42,378 | ₩28,511 | ₩31,059 | +7.62% | 3025.5만 |
|---|
| 2026.08.21 | ₩11,050 | ₩26,687 | ₩10,997 | ₩17,675 | +59.95% | 1961.3만 |
|---|
| 2026.08.20 | ₩11,949 | ₩11,949 | ₩10,997 | ₩11,319 | -5.27% | 9만 |
|---|
| 2026.08.19 | ₩12,982 | ₩13,397 | ₩11,399 | ₩11,694 | -9.92% | 15.7만 |
|---|
| 2026.08.18 | ₩13,357 | ₩15,758 | ₩12,888 | ₩13,612 | +1.91% | 15.1만 |
|---|
| 2026.08.17 | ₩16,093 | ₩16,602 | ₩13,277 | ₩14,175 | -11.92% | 31.8만 |
|---|
| 2026.08.14 | ₩14,725 | ₩15,825 | ₩14,323 | ₩15,744 | +6.92% | 8만 |
|---|
| 2026.08.13 | ₩15,168 | ₩16,093 | ₩14,484 | ₩14,765 | -2.65% | 7.2만 |
|---|
| 2026.08.12 | ₩16,120 | ₩16,421 | ₩15,476 | ₩15,583 | -3.33% | 8.5만 |
|---|
| 2026.08.11 | ₩16,093 | ₩16,742 | ₩15,898 | ₩16,455 | +2.25% | 4.7만 |
|---|
| 2026.08.10 | ₩15,878 | ₩18,547 | ₩15,831 | ₩16,777 | +5.66% | 13.9만 |
|---|
| 2026.08.07 | ₩16,509 | ₩16,723 | ₩15,302 | ₩16,214 | -1.79% | 8.7만 |
|---|
| 2026.08.06 | ₩17,568 | ₩17,917 | ₩16,616 | ₩17,032 | -3.05% | 6.5만 |
|---|
| 2026.08.05 | ₩17,420 | ₩18,346 | ₩17,420 | ₩17,930 | +2.93% | 9.6만 |
|---|
| 2026.08.04 | ₩17,488 | ₩20,746 | ₩17,488 | ₩18,239 | +4.29% | 21.6만 |
|---|
| 2026.08.03 | ₩17,206 | ₩18,171 | ₩16,763 | ₩18,118 | +5.30% | 15.3만 |
|---|
| 2026.07.31 | ₩18,775 | ₩19,553 | ₩16,924 | ₩17,769 | -5.36% | 26.1만 |
|---|
| 2026.07.30 | ₩17,836 | ₩18,855 | ₩17,420 | ₩18,829 | +5.56% | 22만 |
|---|
| 2026.07.29 | ₩20,103 | ₩20,371 | ₩17,769 | ₩19,137 | -4.80% | 36.8만 |
|---|
| 2026.07.28 | ₩21,122 | ₩22,108 | ₩19,392 | ₩20,062 | -5.02% | 64.1만 |
|---|
| 2026.07.27 | ₩24,823 | ₩26,741 | ₩22,154 | ₩22,584 | -9.02% | 44.5만 |
|---|
| 2026.07.24 | ₩22,932 | ₩25,440 | ₩22,932 | ₩23,496 | +2.46% | 17.4만 |
|---|
| 2026.07.23 | ₩25,158 | ₩29,289 | ₩24,810 | ₩25,628 | +1.87% | 28.4만 |
|---|
| 2026.07.22 | ₩26,164 | ₩30,174 | ₩25,480 | ₩27,197 | +3.95% | 47.1만 |
|---|
| 2026.07.21 | ₩33,257 | ₩33,257 | ₩26,942 | ₩29,316 | -11.85% | 111.5만 |
|---|
| 2026.07.20 | ₩43,424 | ₩47,608 | ₩31,153 | ₩35,056 | -19.27% | 666.8만 |
|---|
| 2026.07.17 | ₩29,423 | ₩41,533 | ₩26,017 | ₩33,929 | +15.31% | 2399.5만 |
|---|
| 2026.07.16 | ₩18,104 | ₩25,051 | ₩17,716 | ₩19,110 | +5.56% | 69.7만 |
|---|
| 2026.07.15 | ₩21,444 | ₩23,026 | ₩19,781 | ₩20,451 | -4.63% | 27.3만 |
|---|
| 2026.07.14 | ₩24,327 | ₩28,797 | ₩20,787 | ₩21,980 | -9.65% | 55.1만 |
|---|
| 2026.07.13 | ₩26,513 | ₩27,841 | ₩22,812 | ₩24,166 | -8.85% | 52.1만 |
|---|
| 2026.07.10 | ₩30,228 | ₩32,052 | ₩27,505 | ₩31,475 | +4.13% | 76.9만 |
|---|
| 2026.07.09 | ₩33,862 | ₩47,876 | ₩31,652 | ₩35,820 | +5.78% | 659.4만 |
|---|
| 2026.07.08 | ₩44,282 | ₩50,961 | ₩14,752 | ₩27,237 | -38.49% | 385.1만 |
|---|
| 2026.07.07 | ₩59,034 | ₩74,939 | ₩49,890 | ₩53,643 | -9.13% | 77.1만 |
|---|
| 2026.07.06 | ₩81,832 | ₩84,212 | ₩54,863 | ₩65,431 | -20.04% | 116.8만 |
|---|
| 2026.07.02 | ₩119,342 | ₩142,153 | ₩59,007 | ₩67,791 | -43.20% | 271.2만 |
|---|
| 2026.07.01 | ₩59,946 | ₩119,972 | ₩54,139 | ₩96,557 | +61.07% | 672.4만 |
|---|
| 2026.06.30 | ₩50,317 | ₩71,077 | ₩42,928 | ₩47,058 | -6.48% | 520.5만 |
|---|
| 2026.06.29 | ₩27,720 | ₩59,946 | ₩23,581 | ₩48,077 | +73.44% | 1107.8만 |
|---|
| 2026.06.26 | ₩15,422 | ₩30,509 | ₩13,156 | ₩28,766 | +86.52% | 4534.4만 |
|---|
| 2026.06.25 | ₩9,830 | ₩10,326 | ₩8,288 | ₩8,288 | -15.69% | 21.7만 |
|---|
| 2026.06.24 | ₩13,142 | ₩13,417 | ₩7,979 | ₩9,723 | -26.02% | 41만 |
|---|
| 2026.06.23 | ₩11,252 | ₩17,836 | ₩11,227 | ₩13,538 | +20.32% | 71.3만 |
|---|
| 2026.06.22 | ₩19,499 | ₩20,811 | ₩6,464 | ₩12,405 | -36.38% | 90.4만 |
|---|
| 2026.06.18 | ₩21,685 | ₩22,731 | ₩18,826 | ₩21,699 | +0.06% | 23.6만 |
|---|
| 2026.06.17 | ₩14,752 | ₩27,626 | ₩14,752 | ₩23,040 | +56.18% | 303.3만 |
|---|
| 2026.06.16 | ₩30,858 | ₩31,998 | ₩11,627 | ₩11,627 | -62.32% | 91.7만 |
|---|
| 2026.06.15 | ₩29,839 | ₩36,115 | ₩26,821 | ₩31,475 | +5.48% | 102만 |
|---|
| 2026.06.12 | ₩33,299 | ₩37,402 | ₩21,725 | ₩21,739 | -34.72% | 27.2만 |
|---|
| 2026.06.11 | ₩35,874 | ₩53,455 | ₩27,505 | ₩32,964 | -8.11% | 87.5만 |
|---|
| 2026.06.10 | ₩19,191 | ₩48,949 | ₩19,030 | ₩37,697 | +96.44% | 348.1만 |
|---|
| 2026.06.09 | ₩24,314 | ₩28,028 | ₩15,154 | ₩18,104 | -25.54% | 62.3만 |
|---|
| 2026.06.08 | ₩19,177 | ₩32,038 | ₩19,177 | ₩27,532 | +43.57% | 457.4만 |
|---|
| 2026.06.05 | ₩15,168 | ₩22,195 | ₩11,734 | ₩16,281 | +7.34% | 380.9만 |
|---|
| 2026.06.04 | ₩8,449 | ₩19,606 | ₩7,885 | ₩15,248 | +80.48% | 929.9만 |
|---|
| 2026.06.03 | ₩8,154 | ₩12,687 | ₩7,309 | ₩9,052 | +11.02% | 5256.1만 |
|---|
| 2026.06.02 | ₩4,023 | ₩4,426 | ₩3,771 | ₩4,399 | +9.33% | 19.1만 |
|---|
| 2026.06.01 | ₩3,782 | ₩4,600 | ₩3,728 | ₩4,157 | +9.93% | 199.9만 |
|---|
| 2026.05.29 | ₩4,318 | ₩4,426 | ₩3,621 | ₩3,661 | -15.22% | 30.6만 |
|---|
| 2026.05.28 | ₩3,755 | ₩4,573 | ₩3,527 | ₩4,278 | +13.93% | 64만 |
|---|
| 2026.05.27 | ₩4,358 | ₩4,664 | ₩3,809 | ₩3,849 | -11.69% | 20.3만 |
|---|
| 2026.05.26 | ₩3,996 | ₩4,211 | ₩3,862 | ₩3,862 | -3.36% | 7.4만 |
|---|
| 2026.05.22 | ₩4,184 | ₩4,479 | ₩4,023 | ₩4,291 | +2.56% | 13.6만 |
|---|
| 2026.05.21 | ₩4,801 | ₩4,855 | ₩4,533 | ₩4,855 | +1.12% | 3.2만 |
|---|
| 2026.05.20 | ₩4,855 | ₩4,855 | ₩4,372 | ₩4,774 | -1.66% | 6만 |
|---|
| 2026.05.19 | ₩5,150 | ₩5,230 | ₩4,694 | ₩4,908 | -4.69% | 7.3만 |
|---|
| 2026.05.18 | ₩5,096 | ₩5,203 | ₩4,747 | ₩5,203 | +2.11% | 14.4만 |
|---|
| 2026.05.15 | ₩5,096 | ₩5,203 | ₩4,881 | ₩5,203 | +2.11% | 4.5만 |
|---|
| 2026.05.14 | ₩5,632 | ₩5,740 | ₩5,096 | ₩5,364 | -4.76% | 9.8만 |
|---|
| 2026.05.13 | ₩6,598 | ₩6,598 | ₩5,364 | ₩5,767 | -12.60% | 13만 |
|---|
| 2026.05.12 | ₩6,974 | ₩7,295 | ₩6,786 | ₩7,108 | +1.92% | 7.5만 |
|---|
| 2026.05.11 | ₩8,046 | ₩8,100 | ₩7,027 | ₩7,617 | -5.33% | 13.2만 |
|---|
| 2026.05.08 | ₩8,851 | ₩9,387 | ₩8,046 | ₩8,958 | +1.21% | 18.1만 |
|---|
| 2026.05.07 | ₩7,698 | ₩9,334 | ₩7,081 | ₩9,092 | +18.12% | 31.8만 |
|---|
| 2026.05.06 | ₩10,889 | ₩10,916 | ₩8,046 | ₩10,916 | +0.25% | 88.6만 |
|---|
| 2026.05.05 | ₩15,208 | ₩17,032 | ₩12,338 | ₩13,277 | -12.70% | 2601.2만 |
|---|
| 2026.05.04 | ₩9,495 | ₩9,495 | ₩6,491 | ₩6,947 | -26.84% | 160.9만 |
|---|
| 2026.05.01 | ₩19,177 | ₩19,177 | ₩12,070 | ₩12,606 | -34.27% | 56.1만 |
|---|
| 2026.04.30 | ₩34,331 | ₩35,512 | ₩24,407 | ₩26,151 | -23.83% | 4.2만 |
|---|
| 2026.04.29 | ₩35,672 | ₩37,282 | ₩34,868 | ₩35,538 | -0.38% | 570 |
|---|
| 2026.04.28 | ₩39,159 | ₩42,914 | ₩35,672 | ₩35,672 | -8.90% | 775 |
|---|
| 2026.04.27 | ₩40,769 | ₩42,834 | ₩39,159 | ₩39,159 | -3.95% | 625 |
|---|
| 2026.04.24 | ₩43,182 | ₩43,182 | ₩39,749 | ₩40,769 | -5.59% | 485 |
|---|
| 2026.04.23 | ₩45,060 | ₩45,596 | ₩41,573 | ₩43,451 | -3.57% | 800 |
|---|
| 2026.04.22 | ₩46,401 | ₩48,010 | ₩43,719 | ₩45,596 | -1.73% | 1천 |
|---|
| 2026.04.21 | ₩40,500 | ₩45,596 | ₩40,500 | ₩43,987 | +8.61% | 2.7천 |
|---|
| 2026.04.20 | ₩39,964 | ₩43,236 | ₩39,427 | ₩41,037 | +2.68% | 575 |
|---|
| 2026.04.17 | ₩41,573 | ₩42,646 | ₩40,232 | ₩42,110 | +1.29% | 300 |
|---|
| 2026.04.16 | ₩41,841 | ₩44,389 | ₩39,696 | ₩39,696 | -5.13% | 1.3천 |
|---|
| 2026.04.15 | ₩42,914 | ₩44,202 | ₩41,841 | ₩41,841 | -2.50% | 530 |
|---|
| 2026.04.14 | ₩43,987 | ₩47,340 | ₩43,987 | ₩44,255 | +0.61% | 915 |
|---|
| 2026.04.13 | ₩45,865 | ₩46,535 | ₩44,524 | ₩44,524 | -2.92% | 300 |
|---|
| 2026.04.10 | ₩45,596 | ₩45,596 | ₩45,596 | ₩45,596 | 0.00% | 115 |
|---|
| 2026.04.09 | ₩45,060 | ₩46,133 | ₩43,719 | ₩44,255 | -1.79% | 245 |
|---|
| 2026.04.08 | ₩42,110 | ₩45,543 | ₩42,110 | ₩43,182 | +2.55% | 1.1천 |
|---|
| 2026.04.07 | ₩43,451 | ₩43,451 | ₩40,232 | ₩42,110 | -3.09% | 240 |
|---|
| 2026.04.06 | ₩44,792 | ₩44,792 | ₩42,110 | ₩43,156 | -3.65% | 230 |
|---|
| 2026.04.02 | ₩40,769 | ₩42,646 | ₩40,232 | ₩41,573 | +1.97% | 405 |
|---|
| 2026.04.01 | ₩35,136 | ₩41,975 | ₩35,136 | ₩40,232 | +14.50% | 780 |
|---|
| 2026.03.31 | ₩41,573 | ₩42,780 | ₩40,500 | ₩41,305 | -0.65% | 240 |
|---|
| 2026.03.30 | ₩43,451 | ₩43,451 | ₩40,769 | ₩41,573 | -4.32% | 515 |
|---|
| 2026.03.27 | ₩44,845 | ₩47,072 | ₩41,573 | ₩41,573 | -7.30% | 515 |
|---|
| 2026.03.26 | ₩45,328 | ₩47,983 | ₩43,987 | ₩43,987 | -2.96% | 465 |
|---|
| 2026.03.25 | ₩42,646 | ₩47,259 | ₩41,573 | ₩43,182 | +1.26% | 740 |
|---|
| 2026.03.24 | ₩46,535 | ₩50,532 | ₩43,987 | ₩43,987 | -5.48% | 925 |
|---|
| 2026.03.23 | ₩48,279 | ₩50,961 | ₩45,596 | ₩45,596 | -5.56% | 750 |
|---|
| 2026.03.20 | ₩45,355 | ₩53,643 | ₩45,355 | ₩47,742 | +5.26% | 2.9천 |
|---|
| 2026.03.19 | ₩54,716 | ₩54,716 | ₩49,620 | ₩49,620 | -9.31% | 455 |
|---|
| 2026.03.18 | ₩52,838 | ₩53,643 | ₩51,229 | ₩52,570 | -0.51% | 745 |
|---|
| 2026.03.17 | ₩54,984 | ₩56,593 | ₩50,692 | ₩54,179 | -1.46% | 640 |
|---|
| 2026.03.16 | ₩56,057 | ₩57,800 | ₩54,179 | ₩54,179 | -3.35% | 515 |
|---|
| 2026.03.13 | ₩57,666 | ₩59,544 | ₩46,401 | ₩55,252 | -4.19% | 2.3천 |
|---|
| 2026.03.12 | ₩48,547 | ₩62,226 | ₩41,305 | ₩57,398 | +18.23% | 1.3만 |
|---|
| 2026.03.11 | ₩52,034 | ₩56,593 | ₩48,547 | ₩50,692 | -2.58% | 6.3천 |
|---|
| 2026.03.10 | ₩56,593 | ₩61,689 | ₩52,838 | ₩52,838 | -6.64% | 815 |
|---|
| 2026.03.09 | ₩50,961 | ₩54,716 | ₩50,961 | ₩54,179 | +6.32% | 255 |
|---|
| 2026.03.06 | ₩56,593 | ₩56,861 | ₩52,302 | ₩52,570 | -7.11% | 990 |
|---|
| 2026.03.05 | ₩59,544 | ₩60,241 | ₩56,325 | ₩57,666 | -3.15% | 735 |
|---|
| 2026.03.04 | ₩55,520 | ₩60,080 | ₩55,520 | ₩58,202 | +4.83% | 425 |
|---|
| 2026.03.03 | ₩55,520 | ₩56,915 | ₩55,252 | ₩56,593 | +1.93% | 450 |
|---|
| 2026.03.02 | ₩55,789 | ₩60,482 | ₩53,911 | ₩57,934 | +3.85% | 345 |
|---|
| 2026.02.27 | ₩56,057 | ₩59,946 | ₩55,520 | ₩57,934 | +3.35% | 355 |
|---|
| 2026.02.26 | ₩56,781 | ₩61,019 | ₩55,789 | ₩58,739 | +3.45% | 1천 |
|---|
| 2026.02.25 | ₩60,241 | ₩60,241 | ₩54,179 | ₩54,179 | -10.06% | 1.2천 |
|---|
| 2026.02.24 | ₩60,885 | ₩62,494 | ₩59,544 | ₩60,885 | 0.00% | 1천 |
|---|
| 2026.02.23 | ₩59,544 | ₩62,226 | ₩59,544 | ₩60,348 | +1.35% | 585 |
|---|
| 2026.02.20 | ₩68,126 | ₩68,126 | ₩62,092 | ₩62,226 | -8.66% | 545 |
|---|
| 2026.02.19 | ₩64,371 | ₩72,391 | ₩64,371 | ₩68,475 | +6.38% | 195 |
|---|
| 2026.02.18 | ₩65,444 | ₩67,590 | ₩63,567 | ₩66,517 | +1.64% | 635 |
|---|
| 2026.02.17 | ₩70,004 | ₩71,345 | ₩65,444 | ₩65,712 | -6.13% | 440 |
|---|
| 2026.02.13 | ₩69,467 | ₩76,709 | ₩68,260 | ₩69,736 | +0.39% | 420 |
|---|
| 2026.02.12 | ₩69,467 | ₩73,598 | ₩68,126 | ₩70,540 | +1.54% | 635 |
|---|
| 2026.02.11 | ₩73,491 | ₩73,491 | ₩69,736 | ₩72,150 | -1.82% | 775 |
|---|
| 2026.02.10 | ₩76,709 | ₩80,035 | ₩74,563 | ₩75,502 | -1.57% | 450 |
|---|
| 2026.02.09 | ₩80,732 | ₩80,732 | ₩74,295 | ₩77,246 | -4.32% | 655 |
|---|
| 2026.02.06 | ₩74,295 | ₩77,675 | ₩71,747 | ₩75,100 | +1.08% | 2.4천 |
|---|
| 2026.02.05 | ₩76,977 | ₩76,977 | ₩74,510 | ₩75,100 | -2.44% | 530 |
|---|
| 2026.02.04 | ₩79,928 | ₩82,369 | ₩74,563 | ₩78,050 | -2.35% | 1.4천 |
|---|
| 2026.02.03 | ₩83,683 | ₩85,158 | ₩78,855 | ₩79,123 | -5.45% | 445 |
|---|
| 2026.02.02 | ₩84,487 | ₩85,051 | ₩81,805 | ₩83,146 | -1.59% | 785 |
|---|
| 2026.01.30 | ₩83,951 | ₩87,438 | ₩82,073 | ₩84,085 | +0.16% | 2.2천 |
|---|
| 2026.01.29 | ₩92,534 | ₩92,534 | ₩85,024 | ₩85,560 | -7.54% | 995 |
|---|
| 2026.01.28 | ₩92,534 | ₩94,680 | ₩87,196 | ₩91,997 | -0.58% | 1.4천 |
|---|
| 2026.01.27 | ₩80,464 | ₩93,875 | ₩75,905 | ₩93,070 | +15.67% | 3.6천 |
|---|
| 2026.01.26 | ₩80,196 | ₩81,001 | ₩76,039 | ₩80,464 | +0.33% | 1.1천 |
|---|
| 2026.01.23 | ₩85,024 | ₩85,024 | ₩78,721 | ₩82,073 | -3.47% | 1.8천 |
|---|
| 2026.01.22 | ₩87,706 | ₩87,706 | ₩82,878 | ₩84,756 | -3.36% | 3천 |
|---|
| 2026.01.21 | ₩90,925 | ₩90,925 | ₩81,537 | ₩87,438 | -3.83% | 4.1천 |
|---|
| 2026.01.20 | ₩89,583 | ₩91,461 | ₩81,537 | ₩90,630 | +1.17% | 6.5천 |
|---|
| 2026.01.16 | ₩73,759 | ₩93,821 | ₩73,491 | ₩92,266 | +25.09% | 5.7천 |
|---|
| 2026.01.15 | ₩86,097 | ₩86,097 | ₩68,421 | ₩75,905 | -11.84% | 8.1천 |
|---|
| 2026.01.14 | ₩90,388 | ₩91,461 | ₩84,487 | ₩86,633 | -4.15% | 6.7천 |
|---|
| 2026.01.13 | ₩87,170 | ₩111,953 | ₩84,487 | ₩91,729 | +5.23% | 2.3만 |
|---|
| 2026.01.12 | ₩70,808 | ₩124,988 | ₩69,199 | ₩99,507 | +40.53% | 32만 |
|---|
| 2026.01.09 | ₩64,103 | ₩68,395 | ₩60,348 | ₩68,126 | +6.28% | 9.6천 |
|---|
| 2026.01.08 | ₩55,520 | ₩73,222 | ₩55,520 | ₩64,640 | +16.43% | 2.2만 |
|---|
| 2026.01.07 | ₩53,643 | ₩58,471 | ₩51,229 | ₩56,861 | +6.00% | 8.7천 |
|---|
| 2026.01.06 | ₩46,669 | ₩58,739 | ₩46,669 | ₩55,789 | +19.54% | 1.8만 |
|---|
| 2026.01.05 | ₩41,841 | ₩49,083 | ₩41,037 | ₩47,474 | +13.46% | 3.6만 |
|---|
| 2026.01.02 | ₩33,259 | ₩65,981 | ₩32,481 | ₩46,937 | +41.13% | 54.4만 |
|---|
| 2025.12.31 | ₩34,868 | ₩34,868 | ₩31,381 | ₩32,454 | -6.92% | 7.6천 |
|---|
| 2025.12.30 | ₩35,404 | ₩38,086 | ₩34,331 | ₩34,734 | -1.89% | 6.2천 |
|---|
| 2025.12.29 | ₩46,937 | ₩47,474 | ₩33,527 | ₩35,136 | -25.14% | 1.3만 |
|---|
| 2025.12.26 | ₩41,573 | ₩66,785 | ₩32,186 | ₩51,497 | +23.87% | 9.4만 |
|---|
| 2025.12.24 | ₩44,792 | ₩45,516 | ₩42,110 | ₩43,182 | -3.59% | 975 |
|---|
| 2025.12.23 | ₩49,888 | ₩50,156 | ₩44,255 | ₩44,926 | -9.95% | 1.7천 |
|---|
| 2025.12.22 | ₩52,838 | ₩53,160 | ₩48,815 | ₩49,351 | -6.60% | 1.8천 |
|---|
| 2025.12.19 | ₩53,106 | ₩53,643 | ₩50,961 | ₩52,034 | -2.02% | 1.7천 |
|---|
| 2025.12.18 | ₩53,643 | ₩55,789 | ₩52,302 | ₩54,179 | +1.00% | 1.7천 |
|---|
| 2025.12.17 | ₩58,739 | ₩59,007 | ₩56,325 | ₩56,325 | -4.11% | 830 |
|---|
| 2025.12.16 | ₩60,885 | ₩60,885 | ₩55,574 | ₩58,739 | -3.52% | 1.1천 |
|---|
| 2025.12.15 | ₩72,686 | ₩72,686 | ₩55,520 | ₩55,520 | -23.62% | 4.3천 |
|---|
| 2025.12.12 | ₩78,587 | ₩79,633 | ₩71,345 | ₩71,881 | -8.53% | 1.4천 |
|---|
| 2025.12.11 | ₩79,660 | ₩80,732 | ₩78,158 | ₩78,318 | -1.68% | 510 |
|---|
| 2025.12.10 | ₩81,001 | ₩81,805 | ₩74,027 | ₩80,196 | -0.99% | 920 |
|---|
| 2025.12.09 | ₩85,828 | ₩87,438 | ₩78,318 | ₩79,981 | -6.81% | 1.8천 |
|---|
| 2025.12.08 | ₩90,415 | ₩92,534 | ₩86,633 | ₩86,633 | -4.18% | 770 |
|---|
| 2025.12.05 | ₩94,948 | ₩94,948 | ₩85,560 | ₩90,656 | -4.52% | 605 |
|---|
| 2025.12.04 | ₩89,315 | ₩90,925 | ₩85,024 | ₩90,120 | +0.90% | 1.6천 |
|---|
| 2025.12.03 | ₩82,878 | ₩90,388 | ₩79,525 | ₩88,511 | +6.80% | 4천 |
|---|
| 2025.12.02 | ₩81,108 | ₩81,805 | ₩73,437 | ₩76,173 | -6.08% | 2.6천 |
|---|
| 2025.12.01 | ₩79,981 | ₩81,671 | ₩76,977 | ₩77,246 | -3.42% | 1.6천 |
|---|
| 2025.11.28 | ₩77,246 | ₩82,073 | ₩76,843 | ₩80,196 | +3.82% | 965 |
|---|
| 2025.11.26 | ₩74,832 | ₩80,464 | ₩73,437 | ₩77,246 | +3.23% | 2.7천 |
|---|
| 2025.11.25 | ₩70,272 | ₩73,088 | ₩67,107 | ₩72,686 | +3.44% | 1.3천 |
|---|
| 2025.11.24 | ₩70,808 | ₩76,173 | ₩65,176 | ₩70,138 | -0.95% | 3.8천 |
|---|
| 2025.11.21 | ₩71,077 | ₩73,759 | ₩67,322 | ₩70,540 | -0.75% | 4.7천 |
|---|
| 2025.11.20 | ₩92,534 | ₩94,411 | ₩69,736 | ₩71,211 | -23.04% | 7.4천 |
|---|
| 2025.11.19 | ₩95,484 | ₩96,557 | ₩89,315 | ₩93,070 | -2.53% | 2.5천 |
|---|
| 2025.11.18 | ₩89,047 | ₩99,239 | ₩80,464 | ₩96,021 | +7.83% | 7.4천 |
|---|
| 2025.11.17 | ₩128,743 | ₩134,643 | ₩117,478 | ₩120,160 | -6.67% | 3.2천 |
|---|
| 2025.11.14 | ₩131,157 | ₩135,448 | ₩129,011 | ₩130,352 | -0.61% | 1.1천 |
|---|
| 2025.11.13 | ₩134,912 | ₩136,387 | ₩129,279 | ₩133,302 | -1.19% | 1.6천 |
|---|
| 2025.11.12 | ₩137,326 | ₩137,862 | ₩130,084 | ₩132,498 | -3.52% | 1.6천 |
|---|
| 2025.11.11 | ₩134,643 | ₩137,594 | ₩130,084 | ₩136,789 | +1.59% | 1.5천 |
|---|
| 2025.11.10 | ₩136,521 | ₩142,153 | ₩131,961 | ₩134,643 | -1.38% | 1.7천 |
|---|
| 2025.11.07 | ₩125,792 | ₩131,827 | ₩123,378 | ₩129,547 | +2.99% | 1.7천 |
|---|
| 2025.11.06 | ₩131,425 | ₩131,693 | ₩123,888 | ₩125,792 | -4.29% | 2.5천 |
|---|
| 2025.11.05 | ₩138,935 | ₩140,544 | ₩128,206 | ₩132,766 | -4.44% | 2.8천 |
|---|
| 2025.11.04 | ₩148,054 | ₩155,028 | ₩134,107 | ₩135,985 | -8.15% | 1.1만 |
|---|
| 2025.11.03 | ₩162,001 | ₩168,412 | ₩147,786 | ₩147,786 | -8.77% | 2천 |
|---|
| 2025.10.31 | ₩164,952 | ₩177,021 | ₩159,856 | ₩162,001 | -1.79% | 3.4천 |
|---|
| 2025.10.30 | ₩170,584 | ₩170,584 | ₩156,905 | ₩168,707 | -1.10% | 2.1천 |
|---|
| 2025.10.29 | ₩167,097 | ₩175,117 | ₩162,806 | ₩171,925 | +2.89% | 1.4천 |
|---|
| 2025.10.28 | ₩191,505 | ₩195,528 | ₩163,342 | ₩167,634 | -12.46% | 7.2천 |
|---|
| 2025.10.27 | ₩177,558 | ₩184,263 | ₩171,389 | ₩183,727 | +3.47% | 3.3천 |
|---|
| 2025.10.24 | ₩160,124 | ₩177,021 | ₩160,124 | ₩172,462 | +7.71% | 3천 |
|---|
| 2025.10.23 | ₩155,028 | ₩167,634 | ₩154,759 | ₩163,476 | +5.45% | 2.2천 |
|---|
| 2025.10.22 | ₩155,564 | ₩179,167 | ₩155,564 | ₩157,978 | +1.55% | 6.6천 |
|---|
| 2025.10.21 | ₩154,491 | ₩171,389 | ₩154,491 | ₩164,415 | +6.42% | 6천 |
|---|
| 2025.10.20 | ₩154,759 | ₩162,806 | ₩150,200 | ₩157,173 | +1.56% | 5.9천 |
|---|
| 2025.10.17 | ₩156,637 | ₩167,634 | ₩148,859 | ₩161,733 | +3.25% | 2.1만 |
|---|
| 2025.10.16 | ₩179,703 | ₩195,743 | ₩168,170 | ₩192,846 | +7.31% | 2.7만 |
|---|
| 2025.10.15 | ₩295,035 | ₩349,215 | ₩189,896 | ₩207,061 | -29.82% | 101.6만 |
|---|
| 2025.10.14 | ₩139,471 | ₩145,372 | ₩138,130 | ₩139,203 | -0.19% | 27.7만 |
|---|
| 2025.10.13 | ₩147,249 | ₩147,249 | ₩134,107 | ₩138,452 | -5.97% | 2천 |
|---|
| 2025.10.10 | ₩147,249 | ₩148,322 | ₩141,081 | ₩142,422 | -3.28% | 2.5천 |
|---|