시장 데이터를 불러오는 중
전체 종목
Samfine Creation Holdings Group Limited - Class A Ordinary Share 과거 주가
Samfine Creation Holdings Group Limited - Class A Ordinary Share · SFHG · NASDAQ
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Samfine Creation Holdings Group Limited - Class A Ordinary Share · SFHG · NASDAQ
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,841 | ₩2,935 | ₩2,841 | ₩2,854 | +0.47% | 9.6천 |
| 2026.10.08 | ₩2,881 | ₩2,894 | ₩2,827 | ₩2,827 | -1.86% | 1.2만 |
| 2026.10.07 | ₩2,801 | ₩2,834 | ₩2,760 | ₩2,760 | -1.44% | 2.3천 |
| 2026.10.06 | ₩2,787 | ₩2,881 | ₩2,760 | ₩2,841 | +1.92% | 7.7천 |
| 2026.10.05 | ₩2,881 | ₩2,881 | ₩2,774 | ₩2,787 | -3.26% | 7.1천 |
| 2026.10.02 | ₩2,868 | ₩2,881 | ₩2,814 | ₩2,814 | -1.87% | 6.1천 |
| 2026.10.01 | ₩2,894 | ₩2,935 | ₩2,894 | ₩2,894 | 0.00% | 2.6천 |
| 2026.09.30 | ₩3,015 | ₩3,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,935 |
| -2.67% |
| 1.2만 |
| 2026.09.29 | ₩3,149 | ₩3,149 | ₩3,062 | ₩3,062 | -2.77% | 1.4만 |
|---|
| 2026.09.28 | ₩3,095 | ₩3,095 | ₩3,082 | ₩3,082 | -0.43% | 1.7천 |
|---|
| 2026.09.25 | ₩3,109 | ₩3,189 | ₩3,109 | ₩3,162 | +1.72% | 4.5천 |
|---|
| 2026.09.24 | ₩3,035 | ₩3,189 | ₩3,015 | ₩3,189 | +5.08% | 2.1만 |
|---|
| 2026.09.23 | ₩3,015 | ₩3,082 | ₩2,988 | ₩3,002 | -0.44% | 4.2천 |
|---|
| 2026.09.22 | ₩3,122 | ₩3,270 | ₩3,002 | ₩3,002 | -3.86% | 2.2만 |
|---|
| 2026.09.21 | ₩3,109 | ₩3,216 | ₩3,109 | ₩3,109 | 0.00% | 7.9천 |
|---|
| 2026.09.18 | ₩3,229 | ₩3,270 | ₩3,122 | ₩3,270 | +1.24% | 1만 |
|---|
| 2026.09.17 | ₩3,109 | ₩3,404 | ₩2,975 | ₩3,256 | +4.74% | 1.3만 |
|---|
| 2026.09.16 | ₩2,908 | ₩2,948 | ₩2,801 | ₩2,935 | +0.92% | 2.8만 |
|---|
| 2026.09.15 | ₩2,921 | ₩2,968 | ₩2,854 | ₩2,881 | -1.38% | 2.4천 |
|---|
| 2026.09.14 | ₩2,921 | ₩2,961 | ₩2,881 | ₩2,881 | -1.38% | 7.1천 |
|---|
| 2026.09.11 | ₩3,055 | ₩3,055 | ₩3,015 | ₩3,015 | -1.32% | 6.5천 |
|---|
| 2026.09.10 | ₩2,935 | ₩3,095 | ₩2,928 | ₩3,095 | +5.48% | 8.8천 |
|---|
| 2026.09.09 | ₩2,760 | ₩3,069 | ₩2,760 | ₩3,015 | +9.22% | 1.3만 |
|---|
| 2026.09.08 | ₩2,868 | ₩2,915 | ₩2,747 | ₩2,747 | -4.21% | 4.6천 |
|---|
| 2026.09.04 | ₩2,894 | ₩2,961 | ₩2,667 | ₩2,827 | -2.31% | 2.6만 |
|---|
| 2026.09.03 | ₩3,082 | ₩3,082 | ₩2,707 | ₩2,774 | -10.00% | 1.7만 |
|---|
| 2026.09.02 | ₩3,162 | ₩3,162 | ₩3,028 | ₩3,055 | -3.39% | 3.7만 |
|---|
| 2026.09.01 | ₩3,122 | ₩3,303 | ₩3,122 | ₩3,203 | +2.58% | 12.3만 |
|---|
| 2026.08.31 | ₩3,122 | ₩3,259 | ₩3,109 | ₩3,243 | +3.86% | 9.2천 |
|---|
| 2026.08.28 | ₩3,243 | ₩3,283 | ₩3,162 | ₩3,203 | -1.24% | 1.2만 |
|---|
| 2026.08.27 | ₩3,283 | ₩3,410 | ₩3,283 | ₩3,296 | +0.41% | 5천 |
|---|
| 2026.08.26 | ₩3,136 | ₩3,323 | ₩3,136 | ₩3,310 | +5.56% | 7.4천 |
|---|
| 2026.08.25 | ₩3,082 | ₩3,176 | ₩2,961 | ₩3,136 | +1.74% | 1.2만 |
|---|
| 2026.08.24 | ₩3,216 | ₩3,283 | ₩3,176 | ₩3,176 | -1.25% | 1.5만 |
|---|
| 2026.08.21 | ₩3,216 | ₩3,377 | ₩3,216 | ₩3,229 | +0.42% | 2.4만 |
|---|
| 2026.08.20 | ₩3,363 | ₩3,471 | ₩3,256 | ₩3,283 | -2.39% | 1.4만 |
|---|
| 2026.08.19 | ₩3,231 | ₩3,471 | ₩3,231 | ₩3,363 | +4.11% | 2.2만 |
|---|
| 2026.08.18 | ₩3,256 | ₩3,538 | ₩3,203 | ₩3,203 | -1.65% | 3.9만 |
|---|
| 2026.08.17 | ₩3,270 | ₩3,551 | ₩3,082 | ₩3,363 | +2.87% | 9.2만 |
|---|
| 2026.08.14 | ₩3,055 | ₩3,511 | ₩2,982 | ₩3,511 | +14.91% | 17.2만 |
|---|
| 2026.08.13 | ₩3,189 | ₩3,511 | ₩2,760 | ₩3,162 | -0.84% | 1061.3만 |
|---|
| 2026.08.12 | ₩3,162 | ₩3,183 | ₩3,136 | ₩3,176 | +0.42% | 5.7천 |
|---|
| 2026.08.11 | ₩3,270 | ₩3,270 | ₩3,136 | ₩3,149 | -3.69% | 3.9천 |
|---|
| 2026.08.10 | ₩3,095 | ₩3,162 | ₩3,095 | ₩3,109 | +0.43% | 6.6천 |
|---|
| 2026.08.07 | ₩3,149 | ₩3,189 | ₩3,082 | ₩3,095 | -1.70% | 6.5천 |
|---|
| 2026.08.06 | ₩3,095 | ₩3,216 | ₩3,095 | ₩3,203 | +3.46% | 3.4천 |
|---|
| 2026.08.05 | ₩3,189 | ₩3,189 | ₩3,042 | ₩3,122 | -2.10% | 7.7천 |
|---|
| 2026.08.04 | ₩3,323 | ₩3,337 | ₩3,129 | ₩3,129 | -5.85% | 6.1천 |
|---|
| 2026.08.03 | ₩3,317 | ₩3,323 | ₩3,256 | ₩3,303 | -0.40% | 7.9천 |
|---|
| 2026.07.31 | ₩3,216 | ₩3,374 | ₩3,189 | ₩3,374 | +4.92% | 8.8천 |
|---|
| 2026.07.30 | ₩3,216 | ₩3,283 | ₩3,216 | ₩3,216 | 0.00% | 4.9천 |
|---|
| 2026.07.29 | ₩3,310 | ₩3,310 | ₩3,270 | ₩3,270 | -1.21% | 7.2천 |
|---|
| 2026.07.28 | ₩3,337 | ₩3,337 | ₩3,323 | ₩3,337 | 0.00% | 1.9천 |
|---|
| 2026.07.27 | ₩3,337 | ₩3,337 | ₩3,337 | ₩3,337 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩3,337 | ₩3,337 | ₩3,337 | ₩3,337 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩3,393 | ₩3,393 | ₩3,310 | ₩3,310 | -2.45% | 600 |
|---|
| 2026.07.22 | ₩3,390 | ₩3,390 | ₩3,216 | ₩3,296 | -2.77% | 2.2천 |
|---|
| 2026.07.21 | ₩3,417 | ₩3,485 | ₩3,243 | ₩3,283 | -3.92% | 4.1천 |
|---|
| 2026.07.20 | ₩3,524 | ₩3,524 | ₩3,310 | ₩3,310 | -6.08% | 4.1천 |
|---|
| 2026.07.17 | ₩3,524 | ₩3,524 | ₩3,524 | ₩3,524 | 0.00% | 600 |
|---|
| 2026.07.16 | ₩3,672 | ₩3,672 | ₩3,377 | ₩3,377 | -8.03% | 3.1천 |
|---|
| 2026.07.15 | ₩3,601 | ₩3,601 | ₩3,337 | ₩3,337 | -7.33% | 1.8천 |
|---|
| 2026.07.14 | ₩3,404 | ₩3,430 | ₩3,243 | ₩3,243 | -4.72% | 2만 |
|---|
| 2026.07.13 | ₩3,471 | ₩3,471 | ₩3,377 | ₩3,377 | -2.70% | 700 |
|---|
| 2026.07.10 | ₩3,326 | ₩3,524 | ₩3,256 | ₩3,323 | -0.08% | 3.8천 |
|---|
| 2026.07.09 | ₩3,417 | ₩3,618 | ₩3,337 | ₩3,337 | -2.35% | 2천 |
|---|
| 2026.07.08 | ₩3,323 | ₩3,323 | ₩3,283 | ₩3,283 | -1.21% | 1.2천 |
|---|
| 2026.07.07 | ₩3,484 | ₩3,484 | ₩3,417 | ₩3,417 | -1.92% | 2.8천 |
|---|
| 2026.07.06 | ₩3,122 | ₩3,390 | ₩3,122 | ₩3,390 | +8.58% | 7.9천 |
|---|
| 2026.07.02 | ₩3,109 | ₩3,216 | ₩3,082 | ₩3,122 | +0.43% | 3.8천 |
|---|
| 2026.07.01 | ₩3,082 | ₩3,189 | ₩2,881 | ₩2,908 | -5.65% | 2.7천 |
|---|
| 2026.06.30 | ₩2,935 | ₩2,955 | ₩2,841 | ₩2,841 | -3.20% | 2.6천 |
|---|
| 2026.06.29 | ₩3,082 | ₩3,176 | ₩2,845 | ₩2,935 | -4.78% | 1.4만 |
|---|
| 2026.06.26 | ₩3,122 | ₩3,361 | ₩3,122 | ₩3,203 | +2.58% | 1.7만 |
|---|
| 2026.06.25 | ₩3,256 | ₩3,270 | ₩2,546 | ₩3,095 | -4.94% | 1.6만 |
|---|
| 2026.06.24 | ₩3,296 | ₩3,296 | ₩3,136 | ₩3,149 | -4.47% | 2.2만 |
|---|
| 2026.06.23 | ₩3,270 | ₩3,296 | ₩3,069 | ₩3,069 | -6.15% | 2.3만 |
|---|
| 2026.06.22 | ₩3,162 | ₩3,303 | ₩3,162 | ₩3,283 | +3.81% | 2.4만 |
|---|
| 2026.06.18 | ₩3,430 | ₩3,484 | ₩3,296 | ₩3,296 | -3.91% | 2.5만 |
|---|
| 2026.06.17 | ₩3,149 | ₩3,350 | ₩3,136 | ₩3,283 | +4.26% | 1.7만 |
|---|
| 2026.06.16 | ₩3,417 | ₩3,417 | ₩3,338 | ₩3,350 | -1.96% | 1.8만 |
|---|
| 2026.06.15 | ₩3,497 | ₩3,564 | ₩3,350 | ₩3,417 | -2.30% | 2.5만 |
|---|
| 2026.06.12 | ₩3,568 | ₩3,578 | ₩3,457 | ₩3,497 | -1.99% | 2.4만 |
|---|
| 2026.06.11 | ₩3,511 | ₩3,804 | ₩3,377 | ₩3,457 | -1.53% | 1.8만 |
|---|
| 2026.06.10 | ₩3,496 | ₩3,966 | ₩3,162 | ₩3,457 | -1.11% | 9.4만 |
|---|
| 2026.06.09 | ₩3,082 | ₩3,294 | ₩3,055 | ₩3,082 | 0.00% | 1.7만 |
|---|
| 2026.06.08 | ₩3,008 | ₩3,429 | ₩3,008 | ₩3,069 | +2.00% | 3.2만 |
|---|
| 2026.06.05 | ₩3,216 | ₩3,216 | ₩3,082 | ₩3,082 | -4.17% | 1.5만 |
|---|
| 2026.06.04 | ₩3,310 | ₩3,357 | ₩3,102 | ₩3,162 | -4.45% | 1.7만 |
|---|
| 2026.06.03 | ₩3,122 | ₩3,591 | ₩2,935 | ₩3,109 | -0.43% | 2만 |
|---|
| 2026.06.02 | ₩3,203 | ₩3,363 | ₩3,203 | ₩3,296 | +2.93% | 2.1만 |
|---|
| 2026.06.01 | ₩3,310 | ₩3,377 | ₩3,189 | ₩3,323 | +0.40% | 2만 |
|---|
| 2026.05.29 | ₩3,417 | ₩3,511 | ₩3,323 | ₩3,363 | -1.57% | 2.2만 |
|---|
| 2026.05.28 | ₩3,229 | ₩3,417 | ₩3,015 | ₩3,359 | +4.02% | 2.5만 |
|---|
| 2026.05.27 | ₩3,417 | ₩3,538 | ₩3,377 | ₩3,390 | -0.78% | 1.7만 |
|---|
| 2026.05.26 | ₩3,457 | ₩3,457 | ₩3,323 | ₩3,323 | -3.88% | 1.3만 |
|---|
| 2026.05.22 | ₩3,404 | ₩3,444 | ₩3,363 | ₩3,390 | -0.39% | 1.7만 |
|---|
| 2026.05.21 | ₩3,082 | ₩3,504 | ₩3,082 | ₩3,363 | +9.13% | 1.3만 |
|---|
| 2026.05.20 | ₩3,417 | ₩3,457 | ₩3,350 | ₩3,457 | +1.18% | 1.4만 |
|---|
| 2026.05.19 | ₩3,216 | ₩3,417 | ₩3,136 | ₩3,350 | +4.17% | 1.4만 |
|---|
| 2026.05.18 | ₩3,270 | ₩3,377 | ₩3,256 | ₩3,337 | +2.05% | 1.6만 |
|---|
| 2026.05.15 | ₩3,296 | ₩3,497 | ₩3,039 | ₩3,390 | +2.85% | 1.3만 |
|---|
| 2026.05.14 | ₩3,216 | ₩3,464 | ₩3,136 | ₩3,455 | +7.42% | 1.8만 |
|---|
| 2026.05.13 | ₩3,216 | ₩3,350 | ₩3,216 | ₩3,270 | +1.67% | 8.1천 |
|---|
| 2026.05.12 | ₩3,296 | ₩3,363 | ₩3,256 | ₩3,323 | +0.81% | 6.5천 |
|---|
| 2026.05.11 | ₩3,216 | ₩3,457 | ₩3,002 | ₩3,296 | +2.50% | 1.3만 |
|---|
| 2026.05.08 | ₩3,390 | ₩3,484 | ₩3,390 | ₩3,417 | +0.79% | 7.6천 |
|---|
| 2026.05.07 | ₩3,377 | ₩3,430 | ₩3,337 | ₩3,350 | -0.79% | 8.1천 |
|---|
| 2026.05.06 | ₩3,229 | ₩3,430 | ₩3,229 | ₩3,323 | +2.90% | 8.6천 |
|---|
| 2026.05.05 | ₩3,243 | ₩3,417 | ₩3,176 | ₩3,350 | +3.31% | 7.8천 |
|---|
| 2026.05.04 | ₩3,296 | ₩3,377 | ₩3,296 | ₩3,350 | +1.63% | 7.9천 |
|---|
| 2026.05.01 | ₩3,216 | ₩3,417 | ₩3,136 | ₩3,404 | +5.83% | 1만 |
|---|
| 2026.04.30 | ₩3,457 | ₩3,457 | ₩3,430 | ₩3,430 | -0.78% | 5.1천 |
|---|
| 2026.04.29 | ₩3,270 | ₩3,404 | ₩3,270 | ₩3,310 | +1.23% | 5.8천 |
|---|
| 2026.04.28 | ₩3,189 | ₩3,296 | ₩3,162 | ₩3,283 | +2.94% | 9.1천 |
|---|
| 2026.04.27 | ₩3,270 | ₩3,270 | ₩3,203 | ₩3,203 | -2.05% | 7.1천 |
|---|
| 2026.04.24 | ₩3,256 | ₩3,337 | ₩3,149 | ₩3,270 | +0.41% | 1.6만 |
|---|
| 2026.04.23 | ₩3,162 | ₩3,296 | ₩3,162 | ₩3,256 | +2.97% | 1.3만 |
|---|
| 2026.04.22 | ₩3,256 | ₩3,256 | ₩3,082 | ₩3,162 | -2.88% | 8.6천 |
|---|
| 2026.04.21 | ₩3,256 | ₩3,256 | ₩3,243 | ₩3,256 | 0.00% | 6.4천 |
|---|
| 2026.04.20 | ₩3,149 | ₩3,337 | ₩3,149 | ₩3,283 | +4.26% | 6천 |
|---|
| 2026.04.17 | ₩3,363 | ₩3,363 | ₩3,129 | ₩3,243 | -3.59% | 1.2만 |
|---|
| 2026.04.16 | ₩3,430 | ₩3,430 | ₩3,350 | ₩3,350 | -2.34% | 1.2만 |
|---|
| 2026.04.15 | ₩3,136 | ₩3,390 | ₩2,948 | ₩3,377 | +7.69% | 2.7만 |
|---|
| 2026.04.14 | ₩3,082 | ₩3,350 | ₩2,961 | ₩3,189 | +3.48% | 4만 |
|---|
| 2026.04.13 | ₩3,310 | ₩3,390 | ₩3,216 | ₩3,216 | -2.83% | 7.3천 |
|---|
| 2026.04.10 | ₩3,296 | ₩3,296 | ₩3,149 | ₩3,149 | -4.47% | 1.2만 |
|---|
| 2026.04.09 | ₩3,109 | ₩3,390 | ₩2,680 | ₩3,283 | +5.60% | 2.8만 |
|---|
| 2026.04.08 | ₩3,283 | ₩3,417 | ₩2,626 | ₩3,203 | -2.45% | 1.8만 |
|---|
| 2026.04.07 | ₩3,256 | ₩3,417 | ₩3,256 | ₩3,350 | +2.88% | 1.3만 |
|---|
| 2026.04.06 | ₩3,390 | ₩3,497 | ₩3,350 | ₩3,471 | +2.37% | 1.5만 |
|---|
| 2026.04.02 | ₩3,511 | ₩3,511 | ₩3,363 | ₩3,363 | -4.20% | 1.8만 |
|---|
| 2026.04.01 | ₩3,444 | ₩3,444 | ₩3,243 | ₩3,256 | -5.45% | 1.4만 |
|---|
| 2026.03.31 | ₩3,484 | ₩3,578 | ₩3,471 | ₩3,471 | -0.38% | 1.6만 |
|---|
| 2026.03.30 | ₩3,243 | ₩3,363 | ₩3,243 | ₩3,323 | +2.48% | 1.5만 |
|---|
| 2026.03.27 | ₩3,524 | ₩3,578 | ₩3,122 | ₩3,390 | -3.80% | 2.4만 |
|---|
| 2026.03.26 | ₩3,081 | ₩3,363 | ₩3,002 | ₩3,323 | +7.87% | 2.3만 |
|---|
| 2026.03.25 | ₩3,015 | ₩3,203 | ₩3,015 | ₩3,189 | +5.78% | 2.1만 |
|---|
| 2026.03.24 | ₩3,122 | ₩3,350 | ₩2,881 | ₩3,162 | +1.29% | 1.4만 |
|---|
| 2026.03.23 | ₩3,002 | ₩3,015 | ₩2,827 | ₩3,003 | +0.04% | 1.1만 |
|---|
| 2026.03.20 | ₩3,015 | ₩3,015 | ₩2,412 | ₩2,915 | -3.33% | 6.3천 |
|---|
| 2026.03.19 | ₩3,095 | ₩3,122 | ₩3,042 | ₩3,042 | -1.73% | 6.8천 |
|---|
| 2026.03.18 | ₩3,243 | ₩3,270 | ₩3,082 | ₩3,150 | -2.85% | 1.1만 |
|---|
| 2026.03.17 | ₩3,377 | ₩3,377 | ₩3,296 | ₩3,296 | -2.38% | 7.8천 |
|---|
| 2026.03.16 | ₩3,485 | ₩3,524 | ₩3,390 | ₩3,390 | -2.73% | 1.1만 |
|---|
| 2026.03.13 | ₩3,471 | ₩3,471 | ₩3,390 | ₩3,390 | -2.32% | 5.5천 |
|---|
| 2026.03.12 | ₩3,551 | ₩3,591 | ₩3,484 | ₩3,484 | -1.89% | 1.1만 |
|---|
| 2026.03.11 | ₩3,444 | ₩3,471 | ₩3,444 | ₩3,444 | 0.00% | 1.3만 |
|---|
| 2026.03.10 | ₩3,430 | ₩3,625 | ₩3,390 | ₩3,430 | 0.00% | 1.6만 |
|---|
| 2026.03.09 | ₩3,484 | ₩3,605 | ₩3,484 | ₩3,578 | +2.69% | 1.5만 |
|---|
| 2026.03.06 | ₩3,551 | ₩3,578 | ₩3,551 | ₩3,564 | +0.38% | 1.4만 |
|---|
| 2026.03.05 | ₩3,618 | ₩3,645 | ₩3,591 | ₩3,618 | 0.00% | 2.1만 |
|---|
| 2026.03.04 | ₩3,672 | ₩3,672 | ₩3,605 | ₩3,631 | -1.09% | 1.9만 |
|---|
| 2026.03.03 | ₩3,672 | ₩3,808 | ₩3,524 | ₩3,779 | +2.92% | 1.8만 |
|---|
| 2026.03.02 | ₩3,846 | ₩3,873 | ₩3,082 | ₩3,658 | -4.88% | 1.8만 |
|---|
| 2026.02.27 | ₩3,082 | ₩4,248 | ₩3,082 | ₩3,899 | +26.52% | 8.5만 |
|---|
| 2026.02.26 | ₩4,054 | ₩4,054 | ₩3,886 | ₩3,920 | -3.31% | 9.5천 |
|---|
| 2026.02.25 | ₩4,154 | ₩4,154 | ₩4,054 | ₩4,087 | -1.61% | 1.3만 |
|---|
| 2026.02.24 | ₩4,288 | ₩4,288 | ₩4,020 | ₩4,027 | -6.09% | 1.8만 |
|---|
| 2026.02.23 | ₩4,020 | ₩4,221 | ₩4,020 | ₩4,020 | 0.00% | 1.4만 |
|---|
| 2026.02.20 | ₩4,134 | ₩4,261 | ₩4,047 | ₩4,074 | -1.46% | 1.5만 |
|---|
| 2026.02.19 | ₩4,288 | ₩4,288 | ₩3,953 | ₩4,134 | -3.59% | 2.1만 |
|---|
| 2026.02.18 | ₩3,886 | ₩4,288 | ₩3,652 | ₩3,953 | +1.72% | 1.7만 |
|---|
| 2026.02.17 | ₩4,281 | ₩4,281 | ₩3,873 | ₩3,873 | -9.55% | 1.4만 |
|---|
| 2026.02.13 | ₩4,188 | ₩4,288 | ₩4,013 | ₩4,013 | -4.16% | 2.1만 |
|---|
| 2026.02.12 | ₩4,087 | ₩4,342 | ₩4,020 | ₩4,174 | +2.13% | 1.4만 |
|---|
| 2026.02.11 | ₩4,355 | ₩4,355 | ₩4,087 | ₩4,248 | -2.46% | 2.3만 |
|---|
| 2026.02.10 | ₩4,154 | ₩4,355 | ₩4,040 | ₩4,208 | +1.29% | 2.3만 |
|---|
| 2026.02.09 | ₩4,087 | ₩4,255 | ₩4,027 | ₩4,154 | +1.64% | 2.7만 |
|---|
| 2026.02.06 | ₩4,288 | ₩4,355 | ₩4,020 | ₩4,121 | -3.91% | 3.3만 |
|---|
| 2026.02.05 | ₩4,355 | ₩4,355 | ₩3,953 | ₩3,953 | -9.23% | 2.8만 |
|---|
| 2026.02.04 | ₩4,114 | ₩4,355 | ₩3,993 | ₩4,080 | -0.81% | 2.7만 |
|---|
| 2026.02.03 | ₩4,355 | ₩4,355 | ₩3,987 | ₩4,060 | -6.77% | 2.7만 |
|---|
| 2026.02.02 | ₩4,757 | ₩4,757 | ₩4,221 | ₩4,355 | -8.45% | 4.5만 |
|---|
| 2026.01.30 | ₩4,971 | ₩5,025 | ₩4,489 | ₩4,489 | -9.70% | 3.4만 |
|---|
| 2026.01.29 | ₩4,543 | ₩5,025 | ₩4,295 | ₩4,851 | +6.78% | 6.1만 |
|---|
| 2026.01.28 | ₩4,623 | ₩4,891 | ₩4,489 | ₩4,549 | -1.59% | 6.1만 |
|---|
| 2026.01.27 | ₩4,837 | ₩5,025 | ₩4,556 | ₩4,623 | -4.43% | 8.9만 |
|---|
| 2026.01.26 | ₩4,925 | ₩5,213 | ₩4,690 | ₩4,844 | -1.63% | 4.6만 |
|---|
| 2026.01.23 | ₩4,904 | ₩5,159 | ₩4,757 | ₩5,038 | +2.73% | 6.9천 |
|---|
| 2026.01.22 | ₩4,636 | ₩5,152 | ₩4,623 | ₩5,059 | +9.10% | 1.4만 |
|---|
| 2026.01.21 | ₩4,690 | ₩4,750 | ₩4,623 | ₩4,724 | +0.71% | 3.9만 |
|---|
| 2026.01.20 | ₩4,482 | ₩4,864 | ₩4,482 | ₩4,757 | +6.13% | 6만 |
|---|
| 2026.01.16 | ₩5,159 | ₩5,159 | ₩4,355 | ₩4,610 | -10.65% | 2.2만 |
|---|
| 2026.01.15 | ₩5,233 | ₩5,246 | ₩4,971 | ₩5,152 | -1.54% | 5천 |
|---|
| 2026.01.14 | ₩5,253 | ₩5,286 | ₩5,085 | ₩5,246 | -0.13% | 8.5천 |
|---|
| 2026.01.13 | ₩4,978 | ₩5,253 | ₩4,697 | ₩5,219 | +4.85% | 3.6천 |
|---|
| 2026.01.12 | ₩5,239 | ₩5,360 | ₩4,797 | ₩5,360 | +2.30% | 2.3천 |
|---|
| 2026.01.09 | ₩5,032 | ₩5,347 | ₩5,032 | ₩5,347 | +6.26% | 2.2천 |
|---|
| 2026.01.08 | ₩5,219 | ₩5,286 | ₩5,159 | ₩5,286 | +1.28% | 1.3천 |
|---|
| 2026.01.07 | ₩5,360 | ₩5,360 | ₩5,239 | ₩5,239 | -2.25% | 6.4천 |
|---|
| 2026.01.06 | ₩5,273 | ₩5,628 | ₩5,146 | ₩5,360 | +1.65% | 7.2천 |
|---|
| 2026.01.05 | ₩4,697 | ₩5,353 | ₩4,697 | ₩5,253 | +11.84% | 3만 |
|---|
| 2026.01.02 | ₩4,690 | ₩5,018 | ₩4,690 | ₩4,938 | +5.29% | 9.9천 |
|---|
| 2025.12.31 | ₩5,662 | ₩5,836 | ₩4,824 | ₩4,925 | -13.02% | 8.2천 |
|---|
| 2025.12.30 | ₩6,298 | ₩6,298 | ₩5,769 | ₩5,836 | -7.34% | 1.6만 |
|---|
| 2025.12.29 | ₩6,298 | ₩6,533 | ₩6,298 | ₩6,425 | +2.02% | 1.6만 |
|---|
| 2025.12.26 | ₩6,218 | ₩6,553 | ₩6,218 | ₩6,338 | +1.94% | 2.2만 |
|---|
| 2025.12.24 | ₩6,271 | ₩6,553 | ₩6,064 | ₩6,412 | +2.24% | 1.2만 |
|---|
| 2025.12.23 | ₩5,695 | ₩6,365 | ₩5,494 | ₩6,231 | +9.41% | 3.1만 |
|---|
| 2025.12.22 | ₩6,499 | ₩6,499 | ₩5,025 | ₩5,742 | -11.65% | 5.2만 |
|---|
| 2025.12.19 | ₩5,963 | ₩6,633 | ₩5,963 | ₩6,466 | +8.43% | 3.2만 |
|---|
| 2025.12.18 | ₩5,494 | ₩5,997 | ₩5,400 | ₩5,963 | +8.54% | 4.6만 |
|---|
| 2025.12.17 | ₩5,025 | ₩5,494 | ₩5,025 | ₩5,494 | +9.33% | 5.4만 |
|---|
| 2025.12.16 | ₩4,549 | ₩5,025 | ₩4,489 | ₩5,025 | +10.46% | 2.6만 |
|---|
| 2025.12.15 | ₩4,623 | ₩4,824 | ₩4,523 | ₩4,549 | -1.59% | 3.1만 |
|---|
| 2025.12.12 | ₩4,636 | ₩4,677 | ₩4,368 | ₩4,569 | -1.45% | 3만 |
|---|
| 2025.12.11 | ₩3,920 | ₩4,556 | ₩3,692 | ₩4,456 | +13.68% | 3.3만 |
|---|
| 2025.12.10 | ₩3,752 | ₩4,020 | ₩3,719 | ₩4,013 | +6.96% | 4.3만 |
|---|
| 2025.12.09 | ₩3,685 | ₩3,819 | ₩3,652 | ₩3,799 | +3.09% | 1만 |
|---|
| 2025.12.08 | ₩3,685 | ₩3,933 | ₩3,511 | ₩3,812 | +3.45% | 3.9만 |
|---|
| 2025.12.05 | ₩3,377 | ₩3,752 | ₩3,350 | ₩3,678 | +8.93% | 4.3만 |
|---|
| 2025.12.04 | ₩2,881 | ₩3,484 | ₩2,794 | ₩3,484 | +20.93% | 3.3만 |
|---|
| 2025.12.03 | ₩3,203 | ₩3,350 | ₩2,881 | ₩3,350 | +4.60% | 1.3만 |
|---|
| 2025.12.02 | ₩3,049 | ₩3,330 | ₩3,049 | ₩3,303 | +8.35% | 2.1만 |
|---|
| 2025.12.01 | ₩3,250 | ₩3,283 | ₩2,988 | ₩3,142 | -3.30% | 6.7만 |
|---|
| 2025.11.28 | ₩3,149 | ₩3,350 | ₩2,881 | ₩3,250 | +3.19% | 3만 |
|---|
| 2025.11.26 | ₩2,747 | ₩3,343 | ₩2,747 | ₩3,243 | +18.05% | 4.8만 |
|---|
| 2025.11.25 | ₩2,740 | ₩3,055 | ₩2,613 | ₩2,955 | +7.82% | 2.6만 |
|---|
| 2025.11.24 | ₩2,492 | ₩3,015 | ₩2,492 | ₩2,821 | +13.17% | 5.2만 |
|---|
| 2025.11.21 | ₩2,452 | ₩2,680 | ₩2,379 | ₩2,492 | +1.64% | 5.9만 |
|---|
| 2025.11.20 | ₩2,479 | ₩3,082 | ₩2,312 | ₩2,854 | +15.14% | 194.5만 |
|---|
| 2025.11.19 | ₩3,075 | ₩3,343 | ₩2,854 | ₩2,908 | -5.45% | 2.1만 |
|---|
| 2025.11.18 | ₩3,323 | ₩3,350 | ₩3,089 | ₩3,089 | -7.06% | 1.1만 |
|---|
| 2025.11.17 | ₩2,747 | ₩3,250 | ₩2,747 | ₩3,082 | +12.20% | 1.6만 |
|---|
| 2025.11.14 | ₩2,988 | ₩3,149 | ₩2,479 | ₩3,149 | +5.38% | 1.7만 |
|---|
| 2025.11.13 | ₩2,781 | ₩3,082 | ₩2,700 | ₩3,082 | +10.84% | 2.2만 |
|---|
| 2025.11.12 | ₩2,546 | ₩2,814 | ₩2,144 | ₩2,781 | +9.21% | 5.6만 |
|---|
| 2025.11.11 | ₩2,613 | ₩3,089 | ₩2,345 | ₩2,459 | -5.90% | 3.8만 |
|---|
| 2025.11.10 | ₩3,075 | ₩3,162 | ₩2,613 | ₩2,613 | -15.03% | 2만 |
|---|
| 2025.11.07 | ₩3,203 | ₩3,417 | ₩3,203 | ₩3,203 | 0.00% | 5천 |
|---|
| 2025.11.06 | ₩3,410 | ₩3,477 | ₩3,203 | ₩3,203 | -6.09% | 6.9천 |
|---|
| 2025.11.05 | ₩3,116 | ₩3,518 | ₩3,116 | ₩3,477 | +11.61% | 2만 |
|---|
| 2025.11.04 | ₩3,350 | ₩3,417 | ₩3,022 | ₩3,116 | -7.00% | 1.5만 |
|---|
| 2025.11.03 | ₩3,819 | ₩3,819 | ₩3,283 | ₩3,350 | -12.28% | 2.8만 |
|---|
| 2025.10.31 | ₩4,013 | ₩4,020 | ₩3,873 | ₩3,879 | -3.34% | 1.1만 |
|---|
| 2025.10.30 | ₩4,020 | ₩4,020 | ₩3,886 | ₩3,886 | -3.33% | 1만 |
|---|
| 2025.10.29 | ₩4,007 | ₩4,107 | ₩3,886 | ₩3,940 | -1.67% | 9.4천 |
|---|
| 2025.10.28 | ₩4,087 | ₩4,107 | ₩3,913 | ₩3,913 | -4.26% | 8.4천 |
|---|
| 2025.10.27 | ₩4,107 | ₩4,107 | ₩4,054 | ₩4,054 | -1.31% | 1.1만 |
|---|
| 2025.10.24 | ₩4,087 | ₩4,107 | ₩4,054 | ₩4,054 | -0.82% | 8.6천 |
|---|
| 2025.10.23 | ₩4,020 | ₩4,107 | ₩4,020 | ₩4,047 | +0.67% | 8.7천 |
|---|
| 2025.10.22 | ₩4,047 | ₩4,047 | ₩3,886 | ₩4,020 | -0.66% | 8.5천 |
|---|
| 2025.10.21 | ₩4,100 | ₩4,100 | ₩4,047 | ₩4,047 | -1.31% | 9천 |
|---|
| 2025.10.20 | ₩4,087 | ₩4,100 | ₩3,899 | ₩4,020 | -1.64% | 1.1만 |
|---|
| 2025.10.17 | ₩4,355 | ₩4,389 | ₩4,080 | ₩4,080 | -6.31% | 1.2만 |
|---|
| 2025.10.16 | ₩4,556 | ₩4,556 | ₩4,020 | ₩4,281 | -6.03% | 8.4천 |
|---|
| 2025.10.15 | ₩4,161 | ₩4,342 | ₩4,161 | ₩4,167 | +0.16% | 1.1만 |
|---|
| 2025.10.14 | ₩4,248 | ₩4,556 | ₩4,154 | ₩4,221 | -0.63% | 1.1만 |
|---|
| 2025.10.13 | ₩4,355 | ₩4,389 | ₩4,221 | ₩4,248 | -2.46% | 1.3만 |
|---|
| 2025.10.10 | ₩4,596 | ₩4,690 | ₩4,288 | ₩4,389 | -4.52% | 9.2천 |
|---|