시장 데이터를 불러오는 중
전체 종목
Stardust Power Inc. - Common Stock 과거 주가
Stardust Power Inc. - Common Stock · SDST · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stardust Power Inc. - Common Stock · SDST · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75 | ₩80 | ₩71 | ₩75 | 0.00% | 9244.8만 |
| 2026.10.08 | ₩92 | ₩92 | ₩79 | ₩83 | -10.14% | 2.9억 |
| 2026.10.07 | ₩104 | ₩111 | ₩97 | ₩100 | -3.85% | 2846.1만 |
| 2026.10.06 | ₩112 | ₩113 | ₩103 | ₩107 | -4.76% | 5239.3만 |
| 2026.10.05 | ₩116 | ₩135 | ₩111 | ₩123 | +5.75% | 5178.5만 |
| 2026.10.02 | ₩121 | ₩121 | ₩103 | ₩113 | -6.59% | 3456.3만 |
| 2026.10.01 | ₩128 | ₩133 | ₩111 | ₩127 | -1.04% | 2296.8만 |
| 2026.09.30 | ₩137 | ₩148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133 |
| ₩141 |
| +2.91% |
| 5917.8만 |
| 2026.09.29 | ₩144 | ₩147 | ₩129 | ₩139 | -3.70% | 966.1만 |
|---|
| 2026.09.28 | ₩147 | ₩153 | ₩139 | ₩144 | -1.82% | 1091.3만 |
|---|
| 2026.09.25 | ₩156 | ₩156 | ₩140 | ₩147 | -5.98% | 2116.7만 |
|---|
| 2026.09.24 | ₩151 | ₩159 | ₩140 | ₩153 | +1.77% | 2288.5만 |
|---|
| 2026.09.23 | ₩160 | ₩167 | ₩149 | ₩155 | -3.33% | 955.1만 |
|---|
| 2026.09.22 | ₩160 | ₩180 | ₩147 | ₩163 | +1.67% | 2921.9만 |
|---|
| 2026.09.21 | ₩171 | ₩176 | ₩160 | ₩169 | -0.78% | 8894.5만 |
|---|
| 2026.09.18 | ₩223 | ₩226 | ₩148 | ₩167 | -25.15% | 4645만 |
|---|
| 2026.09.17 | ₩347 | ₩475 | ₩282 | ₩336 | -3.08% | 6.8억 |
|---|
| 2026.09.16 | ₩177 | ₩214 | ₩172 | ₩214 | +20.30% | 2803만 |
|---|
| 2026.09.15 | ₩169 | ₩196 | ₩161 | ₩181 | +7.09% | 1095만 |
|---|
| 2026.09.14 | ₩183 | ₩187 | ₩151 | ₩181 | -0.73% | 1250만 |
|---|
| 2026.09.11 | ₩227 | ₩234 | ₩188 | ₩191 | -15.88% | 1053.5만 |
|---|
| 2026.09.10 | ₩212 | ₩238 | ₩207 | ₩227 | +6.92% | 1057.8만 |
|---|
| 2026.09.09 | ₩223 | ₩223 | ₩202 | ₩211 | -5.39% | 135.3만 |
|---|
| 2026.09.08 | ₩234 | ₩240 | ₩218 | ₩224 | -4.00% | 105.7만 |
|---|
| 2026.09.04 | ₩244 | ₩247 | ₩222 | ₩227 | -7.10% | 227.2만 |
|---|
| 2026.09.03 | ₩280 | ₩291 | ₩240 | ₩254 | -9.52% | 1559.7만 |
|---|
| 2026.09.02 | ₩440 | ₩452 | ₩335 | ₩338 | -23.33% | 745.2만 |
|---|
| 2026.09.01 | ₩484 | ₩500 | ₩452 | ₩467 | -3.58% | 14.2만 |
|---|
| 2026.08.31 | ₩524 | ₩532 | ₩470 | ₩494 | -5.85% | 19.9만 |
|---|
| 2026.08.28 | ₩514 | ₩534 | ₩482 | ₩507 | -1.30% | 44.8만 |
|---|
| 2026.08.27 | ₩498 | ₩534 | ₩486 | ₩494 | -0.80% | 43.6만 |
|---|
| 2026.08.26 | ₩556 | ₩560 | ₩482 | ₩498 | -10.55% | 55.2만 |
|---|
| 2026.08.25 | ₩682 | ₩706 | ₩536 | ₩542 | -20.55% | 67만 |
|---|
| 2026.08.24 | ₩841 | ₩841 | ₩673 | ₩677 | -19.52% | 49.9만 |
|---|
| 2026.08.21 | ₩787 | ₩853 | ₩734 | ₩827 | +5.08% | 31.3만 |
|---|
| 2026.08.20 | ₩827 | ₩827 | ₩755 | ₩782 | -5.48% | 18.6만 |
|---|
| 2026.08.19 | ₩830 | ₩867 | ₩801 | ₩815 | -1.77% | 18만 |
|---|
| 2026.08.18 | ₩907 | ₩907 | ₩814 | ₩830 | -8.53% | 20.1만 |
|---|
| 2026.08.17 | ₩907 | ₩921 | ₩886 | ₩894 | -1.47% | 10.5만 |
|---|
| 2026.08.14 | ₩907 | ₩954 | ₩894 | ₩897 | -1.18% | 31.5만 |
|---|
| 2026.08.13 | ₩899 | ₩946 | ₩894 | ₩907 | +0.89% | 26.3만 |
|---|
| 2026.08.12 | ₩961 | ₩974 | ₩894 | ₩899 | -6.39% | 19.8만 |
|---|
| 2026.08.11 | ₩934 | ₩961 | ₩921 | ₩948 | +1.43% | 26.6만 |
|---|
| 2026.08.10 | ₩889 | ₩961 | ₩887 | ₩917 | +3.15% | 32.1만 |
|---|
| 2026.08.07 | ₩854 | ₩907 | ₩854 | ₩887 | +3.91% | 31.2만 |
|---|
| 2026.08.06 | ₩841 | ₩869 | ₩801 | ₩843 | +0.32% | 31.8만 |
|---|
| 2026.08.05 | ₩921 | ₩921 | ₩803 | ₩842 | -8.55% | 74.9만 |
|---|
| 2026.08.04 | ₩934 | ₩948 | ₩874 | ₩921 | -1.43% | 98.2만 |
|---|
| 2026.08.03 | ₩801 | ₩1,321 | ₩734 | ₩934 | +16.67% | 2651.7만 |
|---|
| 2026.07.31 | ₩980 | ₩1,008 | ₩667 | ₩721 | -26.43% | 76만 |
|---|
| 2026.07.30 | ₩1,335 | ₩1,401 | ₩934 | ₩981 | -26.50% | 67.5만 |
|---|
| 2026.07.29 | ₩1,748 | ₩1,748 | ₩1,214 | ₩1,297 | -25.80% | 41.4만 |
|---|
| 2026.07.28 | ₩1,935 | ₩1,968 | ₩1,695 | ₩1,735 | -10.34% | 38.5만 |
|---|
| 2026.07.27 | ₩2,175 | ₩2,175 | ₩1,908 | ₩1,922 | -11.66% | 56.2만 |
|---|
| 2026.07.24 | ₩2,229 | ₩2,229 | ₩2,082 | ₩2,109 | -5.39% | 22.6만 |
|---|
| 2026.07.23 | ₩2,295 | ₩2,371 | ₩2,202 | ₩2,242 | -2.33% | 16.8만 |
|---|
| 2026.07.22 | ₩2,242 | ₩2,415 | ₩2,242 | ₩2,349 | +4.76% | 22.7만 |
|---|
| 2026.07.21 | ₩2,309 | ₩2,375 | ₩2,215 | ₩2,215 | -4.05% | 14.9만 |
|---|
| 2026.07.20 | ₩2,389 | ₩2,402 | ₩2,255 | ₩2,269 | -5.03% | 15.5만 |
|---|
| 2026.07.17 | ₩2,282 | ₩2,469 | ₩2,269 | ₩2,349 | +2.92% | 27.3만 |
|---|
| 2026.07.16 | ₩2,362 | ₩2,363 | ₩2,242 | ₩2,295 | -2.82% | 17만 |
|---|
| 2026.07.15 | ₩2,309 | ₩2,402 | ₩2,286 | ₩2,375 | +2.89% | 19.9만 |
|---|
| 2026.07.14 | ₩2,269 | ₩2,309 | ₩2,242 | ₩2,269 | 0.00% | 16.1만 |
|---|
| 2026.07.13 | ₩2,295 | ₩2,375 | ₩2,206 | ₩2,242 | -2.33% | 19만 |
|---|
| 2026.07.10 | ₩2,402 | ₩2,482 | ₩2,215 | ₩2,295 | -4.44% | 29.5만 |
|---|
| 2026.07.09 | ₩2,335 | ₩2,496 | ₩2,269 | ₩2,389 | +2.29% | 74.5만 |
|---|
| 2026.07.08 | ₩2,162 | ₩2,402 | ₩2,135 | ₩2,242 | +3.70% | 177.7만 |
|---|
| 2026.07.07 | ₩2,222 | ₩2,222 | ₩2,109 | ₩2,135 | -3.90% | 3.8만 |
|---|
| 2026.07.06 | ₩2,282 | ₩2,335 | ₩2,135 | ₩2,282 | 0.00% | 5.2만 |
|---|
| 2026.07.02 | ₩2,282 | ₩2,369 | ₩2,229 | ₩2,269 | -0.58% | 4.4만 |
|---|
| 2026.07.01 | ₩2,082 | ₩2,322 | ₩2,028 | ₩2,282 | +9.62% | 8.7만 |
|---|
| 2026.06.30 | ₩2,202 | ₩2,275 | ₩2,042 | ₩2,082 | -5.45% | 12.6만 |
|---|
| 2026.06.29 | ₩2,295 | ₩2,335 | ₩2,122 | ₩2,189 | -4.65% | 8.4만 |
|---|
| 2026.06.26 | ₩2,069 | ₩2,309 | ₩2,069 | ₩2,269 | +9.68% | 6.3만 |
|---|
| 2026.06.25 | ₩2,229 | ₩2,255 | ₩2,069 | ₩2,082 | -6.59% | 6.5만 |
|---|
| 2026.06.24 | ₩2,269 | ₩2,349 | ₩2,202 | ₩2,215 | -2.35% | 4.1만 |
|---|
| 2026.06.23 | ₩2,349 | ₩2,549 | ₩2,202 | ₩2,215 | -5.68% | 21.4만 |
|---|
| 2026.06.22 | ₩2,456 | ₩2,496 | ₩2,335 | ₩2,349 | -4.35% | 14.2만 |
|---|
| 2026.06.18 | ₩2,389 | ₩2,536 | ₩2,389 | ₩2,496 | +4.47% | 7.9만 |
|---|
| 2026.06.17 | ₩2,536 | ₩2,629 | ₩2,415 | ₩2,415 | -4.74% | 9.7만 |
|---|
| 2026.06.16 | ₩2,469 | ₩2,616 | ₩2,442 | ₩2,456 | -0.54% | 11.8만 |
|---|
| 2026.06.15 | ₩2,522 | ₩2,629 | ₩2,469 | ₩2,482 | -1.59% | 6.9만 |
|---|
| 2026.06.12 | ₩2,482 | ₩2,602 | ₩2,415 | ₩2,456 | -1.08% | 6.2만 |
|---|
| 2026.06.11 | ₩2,322 | ₩2,496 | ₩2,269 | ₩2,482 | +6.90% | 12.1만 |
|---|
| 2026.06.10 | ₩2,415 | ₩2,429 | ₩2,289 | ₩2,322 | -3.87% | 5.9만 |
|---|
| 2026.06.09 | ₩2,616 | ₩2,656 | ₩2,349 | ₩2,402 | -8.16% | 16.5만 |
|---|
| 2026.06.08 | ₩2,669 | ₩2,808 | ₩2,642 | ₩2,649 | -0.75% | 13만 |
|---|
| 2026.06.05 | ₩2,896 | ₩2,909 | ₩2,549 | ₩2,722 | -5.99% | 11.7만 |
|---|
| 2026.06.04 | ₩2,949 | ₩3,003 | ₩2,843 | ₩2,896 | -1.81% | 11.6만 |
|---|
| 2026.06.03 | ₩3,003 | ₩3,029 | ₩2,802 | ₩3,003 | 0.00% | 17.5만 |
|---|
| 2026.06.02 | ₩3,096 | ₩3,123 | ₩2,810 | ₩3,003 | -3.02% | 207.2만 |
|---|
| 2026.06.01 | ₩3,003 | ₩3,096 | ₩2,896 | ₩2,963 | -1.33% | 12.8만 |
|---|
| 2026.05.29 | ₩3,149 | ₩3,263 | ₩3,003 | ₩3,043 | -3.39% | 5.3만 |
|---|
| 2026.05.28 | ₩3,016 | ₩3,316 | ₩2,996 | ₩3,190 | +5.75% | 9.5만 |
|---|
| 2026.05.27 | ₩3,016 | ₩3,256 | ₩2,883 | ₩3,096 | +2.65% | 8만 |
|---|
| 2026.05.26 | ₩3,443 | ₩3,443 | ₩2,802 | ₩3,029 | -12.02% | 26.7만 |
|---|
| 2026.05.22 | ₩3,136 | ₩3,590 | ₩3,063 | ₩3,536 | +12.77% | 13.9만 |
|---|
| 2026.05.21 | ₩2,963 | ₩3,136 | ₩2,749 | ₩3,123 | +5.41% | 4.5만 |
|---|
| 2026.05.20 | ₩2,602 | ₩3,003 | ₩2,536 | ₩2,896 | +11.28% | 8.2만 |
|---|
| 2026.05.19 | ₩2,829 | ₩2,869 | ₩2,602 | ₩2,616 | -7.55% | 15.4만 |
|---|
| 2026.05.18 | ₩3,016 | ₩3,016 | ₩2,776 | ₩2,816 | -6.64% | 14.1만 |
|---|
| 2026.05.15 | ₩3,003 | ₩3,136 | ₩2,802 | ₩2,989 | -0.44% | 16.3만 |
|---|
| 2026.05.14 | ₩3,069 | ₩3,190 | ₩2,963 | ₩3,043 | -0.87% | 9.9만 |
|---|
| 2026.05.13 | ₩3,069 | ₩3,216 | ₩2,989 | ₩3,016 | -1.74% | 11.4만 |
|---|
| 2026.05.12 | ₩3,096 | ₩3,123 | ₩2,949 | ₩3,109 | +0.43% | 9.1만 |
|---|
| 2026.05.11 | ₩3,109 | ₩3,336 | ₩3,029 | ₩3,176 | +2.15% | 13.9만 |
|---|
| 2026.05.08 | ₩3,136 | ₩3,310 | ₩3,003 | ₩3,203 | +2.13% | 18.4만 |
|---|
| 2026.05.07 | ₩3,376 | ₩3,376 | ₩3,136 | ₩3,176 | -5.93% | 8.7만 |
|---|
| 2026.05.06 | ₩3,123 | ₩3,456 | ₩2,976 | ₩3,323 | +6.41% | 24.8만 |
|---|
| 2026.05.05 | ₩3,336 | ₩3,336 | ₩3,083 | ₩3,136 | -6.00% | 8.5만 |
|---|
| 2026.05.04 | ₩3,590 | ₩3,590 | ₩3,230 | ₩3,350 | -6.69% | 10.8만 |
|---|
| 2026.05.01 | ₩3,710 | ₩3,737 | ₩3,550 | ₩3,630 | -2.16% | 7.6만 |
|---|
| 2026.04.30 | ₩3,296 | ₩3,803 | ₩3,203 | ₩3,763 | +14.17% | 17만 |
|---|
| 2026.04.29 | ₩3,523 | ₩3,523 | ₩3,230 | ₩3,256 | -7.58% | 6.8만 |
|---|
| 2026.04.28 | ₩3,550 | ₩3,630 | ₩3,470 | ₩3,550 | 0.00% | 6.6만 |
|---|
| 2026.04.27 | ₩3,443 | ₩3,737 | ₩3,336 | ₩3,657 | +6.20% | 7.8만 |
|---|
| 2026.04.24 | ₩3,643 | ₩3,643 | ₩3,443 | ₩3,443 | -5.49% | 11.5만 |
|---|
| 2026.04.23 | ₩3,737 | ₩3,790 | ₩3,483 | ₩3,710 | -0.71% | 6.2만 |
|---|
| 2026.04.22 | ₩3,577 | ₩3,857 | ₩3,390 | ₩3,790 | +5.97% | 14.1만 |
|---|
| 2026.04.21 | ₩3,897 | ₩3,937 | ₩3,404 | ₩3,496 | -10.27% | 30.5만 |
|---|
| 2026.04.20 | ₩4,511 | ₩4,524 | ₩3,496 | ₩3,763 | -16.57% | 387.2만 |
|---|
| 2026.04.17 | ₩3,790 | ₩4,084 | ₩3,790 | ₩3,937 | +3.87% | 7.3만 |
|---|
| 2026.04.16 | ₩3,657 | ₩3,923 | ₩3,603 | ₩3,870 | +5.84% | 4.5만 |
|---|
| 2026.04.15 | ₩3,550 | ₩3,883 | ₩3,536 | ₩3,710 | +4.51% | 4.9만 |
|---|
| 2026.04.14 | ₩3,697 | ₩3,750 | ₩3,563 | ₩3,617 | -2.17% | 6.2만 |
|---|
| 2026.04.13 | ₩3,483 | ₩3,670 | ₩3,350 | ₩3,630 | +4.21% | 5.9만 |
|---|
| 2026.04.10 | ₩3,710 | ₩3,750 | ₩3,416 | ₩3,510 | -5.40% | 7.9만 |
|---|
| 2026.04.09 | ₩3,643 | ₩3,843 | ₩3,536 | ₩3,670 | +0.73% | 7.2만 |
|---|
| 2026.04.08 | ₩3,710 | ₩3,723 | ₩3,510 | ₩3,710 | 0.00% | 10만 |
|---|
| 2026.04.07 | ₩3,630 | ₩3,662 | ₩3,536 | ₩3,577 | -1.47% | 2만 |
|---|
| 2026.04.06 | ₩3,643 | ₩3,710 | ₩3,530 | ₩3,710 | +1.83% | 6.5만 |
|---|
| 2026.04.02 | ₩3,310 | ₩3,750 | ₩3,276 | ₩3,643 | +10.08% | 6.2만 |
|---|
| 2026.04.01 | ₩3,230 | ₩3,483 | ₩3,163 | ₩3,430 | +6.20% | 4.9만 |
|---|
| 2026.03.31 | ₩2,989 | ₩3,216 | ₩2,943 | ₩3,149 | +5.36% | 8.3만 |
|---|
| 2026.03.30 | ₩3,256 | ₩3,355 | ₩2,829 | ₩2,896 | -11.07% | 9.3만 |
|---|
| 2026.03.27 | ₩3,163 | ₩3,196 | ₩3,136 | ₩3,176 | +0.42% | 4.6만 |
|---|
| 2026.03.26 | ₩3,523 | ₩3,536 | ₩3,083 | ₩3,096 | -12.12% | 9.5만 |
|---|
| 2026.03.25 | ₩3,270 | ₩3,536 | ₩3,270 | ₩3,483 | +6.53% | 5.1만 |
|---|
| 2026.03.24 | ₩3,283 | ₩3,348 | ₩2,896 | ₩3,270 | -0.41% | 14.4만 |
|---|
| 2026.03.23 | ₩3,283 | ₩3,456 | ₩3,203 | ₩3,283 | 0.00% | 4.7만 |
|---|
| 2026.03.20 | ₩3,216 | ₩3,280 | ₩2,989 | ₩3,270 | +1.66% | 17.6만 |
|---|
| 2026.03.19 | ₩3,283 | ₩3,336 | ₩3,190 | ₩3,216 | -2.03% | 6만 |
|---|
| 2026.03.18 | ₩3,763 | ₩3,810 | ₩3,076 | ₩3,190 | -15.25% | 24.2만 |
|---|
| 2026.03.17 | ₩3,843 | ₩3,977 | ₩3,483 | ₩3,777 | -1.74% | 17.4만 |
|---|
| 2026.03.16 | ₩3,910 | ₩3,910 | ₩3,777 | ₩3,803 | -2.73% | 4만 |
|---|
| 2026.03.13 | ₩4,234 | ₩4,289 | ₩3,763 | ₩3,777 | -10.81% | 12.4만 |
|---|
| 2026.03.12 | ₩4,297 | ₩4,591 | ₩4,270 | ₩4,297 | 0.00% | 2.9만 |
|---|
| 2026.03.11 | ₩4,417 | ₩4,631 | ₩4,337 | ₩4,377 | -0.91% | 1.9만 |
|---|
| 2026.03.10 | ₩4,204 | ₩4,557 | ₩4,204 | ₩4,444 | +5.71% | 7.8만 |
|---|
| 2026.03.09 | ₩4,244 | ₩4,417 | ₩4,045 | ₩4,244 | 0.00% | 8.1만 |
|---|
| 2026.03.06 | ₩4,551 | ₩4,551 | ₩4,222 | ₩4,257 | -6.45% | 3만 |
|---|
| 2026.03.05 | ₩4,537 | ₩4,671 | ₩4,337 | ₩4,511 | -0.59% | 3.5만 |
|---|
| 2026.03.04 | ₩4,391 | ₩4,698 | ₩4,391 | ₩4,604 | +4.86% | 7.8만 |
|---|
| 2026.03.03 | ₩4,497 | ₩4,551 | ₩4,284 | ₩4,444 | -1.19% | 4.7만 |
|---|
| 2026.03.02 | ₩4,497 | ₩4,671 | ₩4,404 | ₩4,551 | +1.19% | 2.5만 |
|---|
| 2026.02.27 | ₩4,484 | ₩4,731 | ₩4,431 | ₩4,577 | +2.08% | 4.7만 |
|---|
| 2026.02.26 | ₩4,698 | ₩4,831 | ₩4,524 | ₩4,657 | -0.85% | 7만 |
|---|
| 2026.02.25 | ₩4,871 | ₩5,191 | ₩4,651 | ₩4,778 | -1.92% | 12만 |
|---|
| 2026.02.24 | ₩4,657 | ₩4,831 | ₩4,537 | ₩4,831 | +3.72% | 2.7만 |
|---|
| 2026.02.23 | ₩4,751 | ₩4,751 | ₩4,537 | ₩4,644 | -2.25% | 2만 |
|---|
| 2026.02.20 | ₩4,911 | ₩5,008 | ₩4,631 | ₩4,778 | -2.72% | 2.8만 |
|---|
| 2026.02.19 | ₩4,764 | ₩4,971 | ₩4,431 | ₩4,924 | +3.36% | 3.1만 |
|---|
| 2026.02.18 | ₩4,511 | ₩5,191 | ₩4,511 | ₩4,804 | +6.51% | 7.8만 |
|---|
| 2026.02.17 | ₩4,591 | ₩4,684 | ₩4,404 | ₩4,484 | -2.33% | 4.4만 |
|---|
| 2026.02.13 | ₩4,471 | ₩4,764 | ₩4,441 | ₩4,564 | +2.09% | 4.6만 |
|---|
| 2026.02.12 | ₩4,684 | ₩4,778 | ₩4,351 | ₩4,431 | -5.41% | 11.2만 |
|---|
| 2026.02.11 | ₩5,058 | ₩5,245 | ₩4,764 | ₩4,764 | -5.80% | 4.6만 |
|---|
| 2026.02.10 | ₩5,098 | ₩5,258 | ₩4,991 | ₩5,031 | -1.31% | 3.5만 |
|---|
| 2026.02.09 | ₩4,938 | ₩5,218 | ₩4,938 | ₩5,151 | +4.32% | 4.1만 |
|---|
| 2026.02.06 | ₩4,871 | ₩5,178 | ₩4,711 | ₩4,938 | +1.37% | 13만 |
|---|
| 2026.02.05 | ₩4,924 | ₩5,258 | ₩4,657 | ₩4,657 | -5.42% | 7.8만 |
|---|
| 2026.02.04 | ₩5,058 | ₩5,325 | ₩4,804 | ₩5,111 | +1.06% | 10.6만 |
|---|
| 2026.02.03 | ₩5,378 | ₩5,478 | ₩5,165 | ₩5,258 | -2.23% | 8.6만 |
|---|
| 2026.02.02 | ₩5,418 | ₩5,585 | ₩5,338 | ₩5,431 | +0.25% | 9.4만 |
|---|
| 2026.01.30 | ₩5,738 | ₩5,819 | ₩5,191 | ₩5,418 | -5.58% | 23.8만 |
|---|
| 2026.01.29 | ₩5,992 | ₩6,005 | ₩5,538 | ₩5,845 | -2.45% | 14.4만 |
|---|
| 2026.01.28 | ₩5,792 | ₩6,112 | ₩5,638 | ₩6,019 | +3.92% | 13.8만 |
|---|
| 2026.01.27 | ₩5,738 | ₩5,925 | ₩5,472 | ₩5,872 | +2.33% | 10.5만 |
|---|
| 2026.01.26 | ₩6,272 | ₩6,446 | ₩5,538 | ₩5,712 | -8.94% | 23.6만 |
|---|
| 2026.01.23 | ₩6,099 | ₩6,499 | ₩5,698 | ₩6,179 | +1.31% | 31.4만 |
|---|
| 2026.01.22 | ₩5,378 | ₩6,379 | ₩5,298 | ₩6,045 | +12.41% | 80.8만 |
|---|
| 2026.01.21 | ₩5,338 | ₩5,592 | ₩5,138 | ₩5,365 | +0.50% | 53.5만 |
|---|
| 2026.01.20 | ₩5,098 | ₩6,059 | ₩4,831 | ₩5,258 | +3.14% | 1519.6만 |
|---|
| 2026.01.16 | ₩4,858 | ₩5,271 | ₩4,818 | ₩5,044 | +3.85% | 8.1만 |
|---|
| 2026.01.15 | ₩5,031 | ₩5,271 | ₩4,858 | ₩4,871 | -3.18% | 14.5만 |
|---|
| 2026.01.14 | ₩4,898 | ₩5,418 | ₩4,884 | ₩5,058 | +3.27% | 11.1만 |
|---|
| 2026.01.13 | ₩5,151 | ₩5,151 | ₩4,931 | ₩4,978 | -3.37% | 5.8만 |
|---|
| 2026.01.12 | ₩4,577 | ₩5,391 | ₩4,577 | ₩5,258 | +14.87% | 14.3만 |
|---|
| 2026.01.09 | ₩4,871 | ₩5,058 | ₩4,764 | ₩4,831 | -0.82% | 5.7만 |
|---|
| 2026.01.08 | ₩4,898 | ₩5,071 | ₩4,798 | ₩4,951 | +1.09% | 5.7만 |
|---|
| 2026.01.07 | ₩4,858 | ₩5,071 | ₩4,724 | ₩4,978 | +2.47% | 14.5만 |
|---|
| 2026.01.06 | ₩4,764 | ₩4,911 | ₩4,551 | ₩4,831 | +1.40% | 5.9만 |
|---|
| 2026.01.05 | ₩4,551 | ₩4,998 | ₩4,551 | ₩4,764 | +4.69% | 10.4만 |
|---|
| 2026.01.02 | ₩4,084 | ₩4,564 | ₩4,004 | ₩4,551 | +11.44% | 8.2만 |
|---|
| 2025.12.31 | ₩4,230 | ₩4,306 | ₩3,977 | ₩4,084 | -3.47% | 8만 |
|---|
| 2025.12.30 | ₩4,164 | ₩4,250 | ₩4,081 | ₩4,217 | +1.28% | 8.2만 |
|---|
| 2025.12.29 | ₩4,217 | ₩4,270 | ₩4,044 | ₩4,164 | -1.27% | 8.2만 |
|---|
| 2025.12.26 | ₩4,204 | ₩4,471 | ₩4,044 | ₩4,217 | +0.32% | 9.5만 |
|---|
| 2025.12.24 | ₩4,097 | ₩4,244 | ₩3,870 | ₩4,124 | +0.65% | 17.9만 |
|---|
| 2025.12.23 | ₩4,337 | ₩4,417 | ₩4,057 | ₩4,057 | -6.46% | 9.2만 |
|---|
| 2025.12.22 | ₩4,471 | ₩4,751 | ₩4,351 | ₩4,357 | -2.54% | 11.4만 |
|---|
| 2025.12.19 | ₩4,537 | ₩4,711 | ₩3,857 | ₩4,337 | -4.41% | 22.3만 |
|---|
| 2025.12.18 | ₩4,738 | ₩4,738 | ₩4,337 | ₩4,457 | -5.92% | 5.2만 |
|---|
| 2025.12.17 | ₩4,631 | ₩4,764 | ₩4,391 | ₩4,391 | -5.19% | 5.1만 |
|---|
| 2025.12.16 | ₩4,564 | ₩4,724 | ₩4,391 | ₩4,631 | +1.46% | 7.2만 |
|---|
| 2025.12.15 | ₩5,018 | ₩5,205 | ₩4,537 | ₩4,537 | -9.57% | 8.5만 |
|---|
| 2025.12.12 | ₩5,245 | ₩5,301 | ₩4,859 | ₩5,004 | -4.58% | 6.8만 |
|---|
| 2025.12.11 | ₩4,778 | ₩5,371 | ₩4,778 | ₩5,211 | +9.08% | 11.7만 |
|---|
| 2025.12.10 | ₩4,844 | ₩4,978 | ₩4,711 | ₩4,858 | +0.28% | 6.8만 |
|---|
| 2025.12.09 | ₩4,804 | ₩5,004 | ₩4,711 | ₩4,818 | +0.28% | 7만 |
|---|
| 2025.12.08 | ₩4,738 | ₩5,051 | ₩4,557 | ₩4,831 | +1.97% | 10만 |
|---|
| 2025.12.05 | ₩4,831 | ₩4,904 | ₩4,604 | ₩4,684 | -3.04% | 6.1만 |
|---|
| 2025.12.04 | ₩4,577 | ₩4,991 | ₩4,564 | ₩4,818 | +5.25% | 8만 |
|---|
| 2025.12.03 | ₩4,524 | ₩4,711 | ₩4,084 | ₩4,577 | +1.18% | 15.6만 |
|---|
| 2025.12.02 | ₩4,404 | ₩4,596 | ₩4,337 | ₩4,497 | +2.12% | 6.6만 |
|---|
| 2025.12.01 | ₩4,537 | ₩4,604 | ₩4,284 | ₩4,284 | -5.59% | 4.6만 |
|---|
| 2025.11.28 | ₩4,577 | ₩4,818 | ₩4,564 | ₩4,724 | +3.21% | 5.6만 |
|---|
| 2025.11.26 | ₩4,471 | ₩4,791 | ₩4,417 | ₩4,577 | +2.39% | 8.5만 |
|---|
| 2025.11.25 | ₩4,337 | ₩4,644 | ₩4,257 | ₩4,391 | +1.23% | 4.7만 |
|---|
| 2025.11.24 | ₩4,337 | ₩4,563 | ₩4,197 | ₩4,270 | -1.54% | 9.2만 |
|---|
| 2025.11.21 | ₩4,657 | ₩4,657 | ₩4,284 | ₩4,337 | -6.88% | 9.7만 |
|---|
| 2025.11.20 | ₩4,978 | ₩5,111 | ₩4,604 | ₩4,657 | -6.43% | 13.7만 |
|---|
| 2025.11.19 | ₩4,724 | ₩5,205 | ₩4,604 | ₩4,924 | +4.24% | 15만 |
|---|
| 2025.11.18 | ₩4,364 | ₩4,724 | ₩4,237 | ₩4,644 | +6.42% | 9.6만 |
|---|
| 2025.11.17 | ₩4,844 | ₩4,850 | ₩4,217 | ₩4,324 | -10.74% | 17.5만 |
|---|
| 2025.11.14 | ₩4,764 | ₩5,151 | ₩4,764 | ₩4,931 | +3.50% | 8.2만 |
|---|
| 2025.11.13 | ₩5,672 | ₩5,789 | ₩4,804 | ₩4,831 | -14.82% | 17.8만 |
|---|
| 2025.11.12 | ₩5,405 | ₩5,712 | ₩5,338 | ₩5,652 | +4.57% | 11.8만 |
|---|
| 2025.11.11 | ₩6,165 | ₩6,165 | ₩5,338 | ₩5,391 | -12.55% | 18.9만 |
|---|
| 2025.11.10 | ₩5,712 | ₩6,306 | ₩5,681 | ₩6,192 | +8.41% | 13.9만 |
|---|
| 2025.11.07 | ₩5,085 | ₩5,618 | ₩4,844 | ₩5,538 | +8.92% | 22.6만 |
|---|
| 2025.11.06 | ₩5,445 | ₩5,584 | ₩5,151 | ₩5,205 | -4.41% | 15.8만 |
|---|
| 2025.11.05 | ₩5,058 | ₩5,645 | ₩4,978 | ₩5,391 | +6.60% | 25만 |
|---|
| 2025.11.04 | ₩5,205 | ₩5,338 | ₩4,930 | ₩5,044 | -3.08% | 56.8만 |
|---|
| 2025.11.03 | ₩5,351 | ₩5,845 | ₩5,205 | ₩5,298 | -1.00% | 232만 |
|---|
| 2025.10.31 | ₩6,232 | ₩6,448 | ₩5,805 | ₩5,872 | -5.78% | 23.4만 |
|---|
| 2025.10.30 | ₩6,432 | ₩6,699 | ₩6,072 | ₩6,206 | -3.53% | 18.4만 |
|---|
| 2025.10.29 | ₩6,552 | ₩6,940 | ₩6,298 | ₩6,579 | +0.41% | 11.3만 |
|---|
| 2025.10.28 | ₩6,352 | ₩6,646 | ₩6,005 | ₩6,593 | +3.78% | 16만 |
|---|
| 2025.10.27 | ₩6,673 | ₩6,673 | ₩6,005 | ₩6,392 | -4.20% | 14만 |
|---|
| 2025.10.24 | ₩6,566 | ₩6,966 | ₩6,408 | ₩6,579 | +0.20% | 18.4만 |
|---|
| 2025.10.23 | ₩6,072 | ₩6,486 | ₩5,899 | ₩6,366 | +4.84% | 22.2만 |
|---|
| 2025.10.22 | ₩5,792 | ₩6,152 | ₩5,578 | ₩6,032 | +4.15% | 33만 |
|---|
| 2025.10.21 | ₩6,913 | ₩7,036 | ₩5,805 | ₩6,232 | -9.85% | 100.2만 |
|---|
| 2025.10.20 | ₩7,086 | ₩7,407 | ₩6,451 | ₩7,033 | -0.75% | 30.4만 |
|---|
| 2025.10.17 | ₩6,552 | ₩7,273 | ₩6,406 | ₩7,086 | +8.15% | 44.1만 |
|---|
| 2025.10.16 | ₩8,074 | ₩8,074 | ₩6,352 | ₩7,020 | -13.06% | 64.3만 |
|---|
| 2025.10.15 | ₩9,288 | ₩10,236 | ₩7,487 | ₩8,141 | -12.36% | 108.9만 |
|---|
| 2025.10.14 | ₩7,286 | ₩9,942 | ₩7,206 | ₩9,462 | +29.85% | 379.5만 |
|---|
| 2025.10.13 | ₩5,325 | ₩7,193 | ₩5,265 | ₩6,859 | +28.82% | 135.5만 |
|---|
| 2025.10.10 | ₩5,191 | ₩5,645 | ₩5,044 | ₩5,138 | -1.03% | 22.2만 |
|---|