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 | ₩2,830 | ₩2,924 | ₩2,830 | ₩2,844 | +0.47% | 9.6천 |
| 2026.10.08 | ₩2,870 | ₩2,884 | ₩2,817 | ₩2,817 | -1.86% | 1.2만 |
| 2026.10.07 | ₩2,790 | ₩2,823 | ₩2,750 | ₩2,750 | -1.44% | 2.3천 |
| 2026.10.06 | ₩2,777 | ₩2,870 | ₩2,750 | ₩2,830 | +1.92% | 7.7천 |
| 2026.10.05 | ₩2,870 | ₩2,870 | ₩2,763 | ₩2,777 | -3.26% | 7.1천 |
| 2026.10.02 | ₩2,857 | ₩2,870 | ₩2,803 | ₩2,803 | -1.87% | 6.1천 |
| 2026.10.01 | ₩2,884 | ₩2,924 | ₩2,884 | ₩2,884 | 0.00% | 2.6천 |
| 2026.09.30 | ₩3,004 | ₩3,004 | ₩2,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,924 |
| -2.67% |
| 1.2만 |
| 2026.09.29 | ₩3,137 | ₩3,137 | ₩3,050 | ₩3,050 | -2.77% | 1.4만 |
|---|
| 2026.09.28 | ₩3,084 | ₩3,084 | ₩3,070 | ₩3,070 | -0.43% | 1.7천 |
|---|
| 2026.09.25 | ₩3,097 | ₩3,177 | ₩3,097 | ₩3,151 | +1.72% | 4.5천 |
|---|
| 2026.09.24 | ₩3,024 | ₩3,177 | ₩3,004 | ₩3,177 | +5.08% | 2.1만 |
|---|
| 2026.09.23 | ₩3,004 | ₩3,070 | ₩2,977 | ₩2,990 | -0.44% | 4.2천 |
|---|
| 2026.09.22 | ₩3,111 | ₩3,257 | ₩2,990 | ₩2,990 | -3.86% | 2.2만 |
|---|
| 2026.09.21 | ₩3,097 | ₩3,204 | ₩3,097 | ₩3,097 | 0.00% | 7.9천 |
|---|
| 2026.09.18 | ₩3,217 | ₩3,257 | ₩3,111 | ₩3,257 | +1.24% | 1만 |
|---|
| 2026.09.17 | ₩3,097 | ₩3,391 | ₩2,964 | ₩3,244 | +4.74% | 1.3만 |
|---|
| 2026.09.16 | ₩2,897 | ₩2,937 | ₩2,790 | ₩2,924 | +0.92% | 2.8만 |
|---|
| 2026.09.15 | ₩2,910 | ₩2,957 | ₩2,844 | ₩2,870 | -1.38% | 2.4천 |
|---|
| 2026.09.14 | ₩2,910 | ₩2,950 | ₩2,870 | ₩2,870 | -1.38% | 7.1천 |
|---|
| 2026.09.11 | ₩3,044 | ₩3,044 | ₩3,004 | ₩3,004 | -1.32% | 6.5천 |
|---|
| 2026.09.10 | ₩2,924 | ₩3,084 | ₩2,917 | ₩3,084 | +5.48% | 8.8천 |
|---|
| 2026.09.09 | ₩2,750 | ₩3,057 | ₩2,750 | ₩3,004 | +9.22% | 1.3만 |
|---|
| 2026.09.08 | ₩2,857 | ₩2,904 | ₩2,737 | ₩2,737 | -4.21% | 4.6천 |
|---|
| 2026.09.04 | ₩2,884 | ₩2,950 | ₩2,657 | ₩2,817 | -2.31% | 2.6만 |
|---|
| 2026.09.03 | ₩3,070 | ₩3,070 | ₩2,697 | ₩2,763 | -10.00% | 1.7만 |
|---|
| 2026.09.02 | ₩3,151 | ₩3,151 | ₩3,017 | ₩3,044 | -3.39% | 3.7만 |
|---|
| 2026.09.01 | ₩3,111 | ₩3,291 | ₩3,111 | ₩3,191 | +2.58% | 12.3만 |
|---|
| 2026.08.31 | ₩3,111 | ₩3,247 | ₩3,097 | ₩3,231 | +3.86% | 9.2천 |
|---|
| 2026.08.28 | ₩3,231 | ₩3,271 | ₩3,151 | ₩3,191 | -1.24% | 1.2만 |
|---|
| 2026.08.27 | ₩3,271 | ₩3,398 | ₩3,271 | ₩3,284 | +0.41% | 5천 |
|---|
| 2026.08.26 | ₩3,124 | ₩3,311 | ₩3,124 | ₩3,297 | +5.56% | 7.4천 |
|---|
| 2026.08.25 | ₩3,070 | ₩3,164 | ₩2,950 | ₩3,124 | +1.74% | 1.2만 |
|---|
| 2026.08.24 | ₩3,204 | ₩3,271 | ₩3,164 | ₩3,164 | -1.25% | 1.5만 |
|---|
| 2026.08.21 | ₩3,204 | ₩3,364 | ₩3,204 | ₩3,217 | +0.42% | 2.4만 |
|---|
| 2026.08.20 | ₩3,351 | ₩3,458 | ₩3,244 | ₩3,271 | -2.39% | 1.4만 |
|---|
| 2026.08.19 | ₩3,219 | ₩3,458 | ₩3,219 | ₩3,351 | +4.11% | 2.2만 |
|---|
| 2026.08.18 | ₩3,244 | ₩3,524 | ₩3,191 | ₩3,191 | -1.65% | 3.9만 |
|---|
| 2026.08.17 | ₩3,257 | ₩3,538 | ₩3,070 | ₩3,351 | +2.87% | 9.2만 |
|---|
| 2026.08.14 | ₩3,044 | ₩3,498 | ₩2,970 | ₩3,498 | +14.91% | 17.2만 |
|---|
| 2026.08.13 | ₩3,177 | ₩3,498 | ₩2,750 | ₩3,151 | -0.84% | 1061.3만 |
|---|
| 2026.08.12 | ₩3,151 | ₩3,171 | ₩3,124 | ₩3,164 | +0.42% | 5.7천 |
|---|
| 2026.08.11 | ₩3,257 | ₩3,257 | ₩3,124 | ₩3,137 | -3.69% | 3.9천 |
|---|
| 2026.08.10 | ₩3,084 | ₩3,151 | ₩3,084 | ₩3,097 | +0.43% | 6.6천 |
|---|
| 2026.08.07 | ₩3,137 | ₩3,177 | ₩3,070 | ₩3,084 | -1.70% | 6.5천 |
|---|
| 2026.08.06 | ₩3,084 | ₩3,204 | ₩3,084 | ₩3,191 | +3.46% | 3.4천 |
|---|
| 2026.08.05 | ₩3,177 | ₩3,177 | ₩3,030 | ₩3,111 | -2.10% | 7.7천 |
|---|
| 2026.08.04 | ₩3,311 | ₩3,324 | ₩3,117 | ₩3,117 | -5.85% | 6.1천 |
|---|
| 2026.08.03 | ₩3,304 | ₩3,311 | ₩3,244 | ₩3,291 | -0.40% | 7.9천 |
|---|
| 2026.07.31 | ₩3,204 | ₩3,361 | ₩3,177 | ₩3,361 | +4.92% | 8.8천 |
|---|
| 2026.07.30 | ₩3,204 | ₩3,271 | ₩3,204 | ₩3,204 | 0.00% | 4.9천 |
|---|
| 2026.07.29 | ₩3,297 | ₩3,297 | ₩3,257 | ₩3,257 | -1.21% | 7.2천 |
|---|
| 2026.07.28 | ₩3,324 | ₩3,324 | ₩3,311 | ₩3,324 | 0.00% | 1.9천 |
|---|
| 2026.07.27 | ₩3,324 | ₩3,324 | ₩3,324 | ₩3,324 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩3,324 | ₩3,324 | ₩3,324 | ₩3,324 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩3,380 | ₩3,380 | ₩3,297 | ₩3,297 | -2.45% | 600 |
|---|
| 2026.07.22 | ₩3,377 | ₩3,377 | ₩3,204 | ₩3,284 | -2.77% | 2.2천 |
|---|
| 2026.07.21 | ₩3,404 | ₩3,472 | ₩3,231 | ₩3,271 | -3.92% | 4.1천 |
|---|
| 2026.07.20 | ₩3,511 | ₩3,511 | ₩3,297 | ₩3,297 | -6.08% | 4.1천 |
|---|
| 2026.07.17 | ₩3,511 | ₩3,511 | ₩3,511 | ₩3,511 | 0.00% | 600 |
|---|
| 2026.07.16 | ₩3,658 | ₩3,658 | ₩3,364 | ₩3,364 | -8.03% | 3.1천 |
|---|
| 2026.07.15 | ₩3,587 | ₩3,587 | ₩3,324 | ₩3,324 | -7.33% | 1.8천 |
|---|
| 2026.07.14 | ₩3,391 | ₩3,418 | ₩3,231 | ₩3,231 | -4.72% | 2만 |
|---|
| 2026.07.13 | ₩3,458 | ₩3,458 | ₩3,364 | ₩3,364 | -2.70% | 700 |
|---|
| 2026.07.10 | ₩3,313 | ₩3,511 | ₩3,244 | ₩3,311 | -0.08% | 3.8천 |
|---|
| 2026.07.09 | ₩3,404 | ₩3,604 | ₩3,324 | ₩3,324 | -2.35% | 2천 |
|---|
| 2026.07.08 | ₩3,311 | ₩3,311 | ₩3,271 | ₩3,271 | -1.21% | 1.2천 |
|---|
| 2026.07.07 | ₩3,471 | ₩3,471 | ₩3,404 | ₩3,404 | -1.92% | 2.8천 |
|---|
| 2026.07.06 | ₩3,111 | ₩3,377 | ₩3,111 | ₩3,377 | +8.58% | 7.9천 |
|---|
| 2026.07.02 | ₩3,097 | ₩3,204 | ₩3,070 | ₩3,111 | +0.43% | 3.8천 |
|---|
| 2026.07.01 | ₩3,070 | ₩3,177 | ₩2,870 | ₩2,897 | -5.65% | 2.7천 |
|---|
| 2026.06.30 | ₩2,924 | ₩2,944 | ₩2,830 | ₩2,830 | -3.20% | 2.6천 |
|---|
| 2026.06.29 | ₩3,070 | ₩3,164 | ₩2,834 | ₩2,924 | -4.78% | 1.4만 |
|---|
| 2026.06.26 | ₩3,111 | ₩3,348 | ₩3,111 | ₩3,191 | +2.58% | 1.7만 |
|---|
| 2026.06.25 | ₩3,244 | ₩3,257 | ₩2,536 | ₩3,084 | -4.94% | 1.6만 |
|---|
| 2026.06.24 | ₩3,284 | ₩3,284 | ₩3,124 | ₩3,137 | -4.47% | 2.2만 |
|---|
| 2026.06.23 | ₩3,257 | ₩3,284 | ₩3,057 | ₩3,057 | -6.15% | 2.3만 |
|---|
| 2026.06.22 | ₩3,151 | ₩3,291 | ₩3,151 | ₩3,271 | +3.81% | 2.4만 |
|---|
| 2026.06.18 | ₩3,418 | ₩3,471 | ₩3,284 | ₩3,284 | -3.91% | 2.5만 |
|---|
| 2026.06.17 | ₩3,137 | ₩3,337 | ₩3,124 | ₩3,271 | +4.26% | 1.7만 |
|---|
| 2026.06.16 | ₩3,404 | ₩3,404 | ₩3,325 | ₩3,337 | -1.96% | 1.8만 |
|---|
| 2026.06.15 | ₩3,484 | ₩3,551 | ₩3,337 | ₩3,404 | -2.30% | 2.5만 |
|---|
| 2026.06.12 | ₩3,555 | ₩3,564 | ₩3,444 | ₩3,484 | -1.99% | 2.4만 |
|---|
| 2026.06.11 | ₩3,498 | ₩3,790 | ₩3,364 | ₩3,444 | -1.53% | 1.8만 |
|---|
| 2026.06.10 | ₩3,483 | ₩3,952 | ₩3,151 | ₩3,444 | -1.11% | 9.4만 |
|---|
| 2026.06.09 | ₩3,070 | ₩3,281 | ₩3,044 | ₩3,070 | 0.00% | 1.7만 |
|---|
| 2026.06.08 | ₩2,997 | ₩3,416 | ₩2,997 | ₩3,057 | +2.00% | 3.2만 |
|---|
| 2026.06.05 | ₩3,204 | ₩3,204 | ₩3,070 | ₩3,070 | -4.17% | 1.5만 |
|---|
| 2026.06.04 | ₩3,297 | ₩3,344 | ₩3,090 | ₩3,151 | -4.45% | 1.7만 |
|---|
| 2026.06.03 | ₩3,111 | ₩3,578 | ₩2,924 | ₩3,097 | -0.43% | 2만 |
|---|
| 2026.06.02 | ₩3,191 | ₩3,351 | ₩3,191 | ₩3,284 | +2.93% | 2.1만 |
|---|
| 2026.06.01 | ₩3,297 | ₩3,364 | ₩3,177 | ₩3,311 | +0.40% | 2만 |
|---|
| 2026.05.29 | ₩3,404 | ₩3,498 | ₩3,311 | ₩3,351 | -1.57% | 2.2만 |
|---|
| 2026.05.28 | ₩3,217 | ₩3,404 | ₩3,004 | ₩3,347 | +4.02% | 2.5만 |
|---|
| 2026.05.27 | ₩3,404 | ₩3,524 | ₩3,364 | ₩3,377 | -0.78% | 1.7만 |
|---|
| 2026.05.26 | ₩3,444 | ₩3,444 | ₩3,311 | ₩3,311 | -3.88% | 1.3만 |
|---|
| 2026.05.22 | ₩3,391 | ₩3,431 | ₩3,351 | ₩3,377 | -0.39% | 1.7만 |
|---|
| 2026.05.21 | ₩3,070 | ₩3,491 | ₩3,070 | ₩3,351 | +9.13% | 1.3만 |
|---|
| 2026.05.20 | ₩3,404 | ₩3,444 | ₩3,337 | ₩3,444 | +1.18% | 1.4만 |
|---|
| 2026.05.19 | ₩3,204 | ₩3,404 | ₩3,124 | ₩3,337 | +4.17% | 1.4만 |
|---|
| 2026.05.18 | ₩3,257 | ₩3,364 | ₩3,244 | ₩3,324 | +2.05% | 1.6만 |
|---|
| 2026.05.15 | ₩3,284 | ₩3,484 | ₩3,028 | ₩3,377 | +2.85% | 1.3만 |
|---|
| 2026.05.14 | ₩3,204 | ₩3,451 | ₩3,124 | ₩3,442 | +7.42% | 1.8만 |
|---|
| 2026.05.13 | ₩3,204 | ₩3,337 | ₩3,204 | ₩3,257 | +1.67% | 8.1천 |
|---|
| 2026.05.12 | ₩3,284 | ₩3,351 | ₩3,244 | ₩3,311 | +0.81% | 6.5천 |
|---|
| 2026.05.11 | ₩3,204 | ₩3,444 | ₩2,990 | ₩3,284 | +2.50% | 1.3만 |
|---|
| 2026.05.08 | ₩3,377 | ₩3,471 | ₩3,377 | ₩3,404 | +0.79% | 7.6천 |
|---|
| 2026.05.07 | ₩3,364 | ₩3,418 | ₩3,324 | ₩3,337 | -0.79% | 8.1천 |
|---|
| 2026.05.06 | ₩3,217 | ₩3,418 | ₩3,217 | ₩3,311 | +2.90% | 8.6천 |
|---|
| 2026.05.05 | ₩3,231 | ₩3,404 | ₩3,164 | ₩3,337 | +3.31% | 7.8천 |
|---|
| 2026.05.04 | ₩3,284 | ₩3,364 | ₩3,284 | ₩3,337 | +1.63% | 7.9천 |
|---|
| 2026.05.01 | ₩3,204 | ₩3,404 | ₩3,124 | ₩3,391 | +5.83% | 1만 |
|---|
| 2026.04.30 | ₩3,444 | ₩3,444 | ₩3,418 | ₩3,418 | -0.78% | 5.1천 |
|---|
| 2026.04.29 | ₩3,257 | ₩3,391 | ₩3,257 | ₩3,297 | +1.23% | 5.8천 |
|---|
| 2026.04.28 | ₩3,177 | ₩3,284 | ₩3,151 | ₩3,271 | +2.94% | 9.1천 |
|---|
| 2026.04.27 | ₩3,257 | ₩3,257 | ₩3,191 | ₩3,191 | -2.05% | 7.1천 |
|---|
| 2026.04.24 | ₩3,244 | ₩3,324 | ₩3,137 | ₩3,257 | +0.41% | 1.6만 |
|---|
| 2026.04.23 | ₩3,151 | ₩3,284 | ₩3,151 | ₩3,244 | +2.97% | 1.3만 |
|---|
| 2026.04.22 | ₩3,244 | ₩3,244 | ₩3,070 | ₩3,151 | -2.88% | 8.6천 |
|---|
| 2026.04.21 | ₩3,244 | ₩3,244 | ₩3,231 | ₩3,244 | 0.00% | 6.4천 |
|---|
| 2026.04.20 | ₩3,137 | ₩3,324 | ₩3,137 | ₩3,271 | +4.26% | 6천 |
|---|
| 2026.04.17 | ₩3,351 | ₩3,351 | ₩3,117 | ₩3,231 | -3.59% | 1.2만 |
|---|
| 2026.04.16 | ₩3,418 | ₩3,418 | ₩3,337 | ₩3,337 | -2.34% | 1.2만 |
|---|
| 2026.04.15 | ₩3,124 | ₩3,377 | ₩2,937 | ₩3,364 | +7.69% | 2.7만 |
|---|
| 2026.04.14 | ₩3,070 | ₩3,337 | ₩2,950 | ₩3,177 | +3.48% | 4만 |
|---|
| 2026.04.13 | ₩3,297 | ₩3,377 | ₩3,204 | ₩3,204 | -2.83% | 7.3천 |
|---|
| 2026.04.10 | ₩3,284 | ₩3,284 | ₩3,137 | ₩3,137 | -4.47% | 1.2만 |
|---|
| 2026.04.09 | ₩3,097 | ₩3,377 | ₩2,670 | ₩3,271 | +5.60% | 2.8만 |
|---|
| 2026.04.08 | ₩3,271 | ₩3,404 | ₩2,617 | ₩3,191 | -2.45% | 1.8만 |
|---|
| 2026.04.07 | ₩3,244 | ₩3,404 | ₩3,244 | ₩3,337 | +2.88% | 1.3만 |
|---|
| 2026.04.06 | ₩3,377 | ₩3,484 | ₩3,337 | ₩3,458 | +2.37% | 1.5만 |
|---|
| 2026.04.02 | ₩3,498 | ₩3,498 | ₩3,351 | ₩3,351 | -4.20% | 1.8만 |
|---|
| 2026.04.01 | ₩3,431 | ₩3,431 | ₩3,231 | ₩3,244 | -5.45% | 1.4만 |
|---|
| 2026.03.31 | ₩3,471 | ₩3,564 | ₩3,458 | ₩3,458 | -0.38% | 1.6만 |
|---|
| 2026.03.30 | ₩3,231 | ₩3,351 | ₩3,231 | ₩3,311 | +2.48% | 1.5만 |
|---|
| 2026.03.27 | ₩3,511 | ₩3,564 | ₩3,111 | ₩3,377 | -3.80% | 2.4만 |
|---|
| 2026.03.26 | ₩3,069 | ₩3,351 | ₩2,990 | ₩3,311 | +7.87% | 2.3만 |
|---|
| 2026.03.25 | ₩3,004 | ₩3,191 | ₩3,004 | ₩3,177 | +5.78% | 2.1만 |
|---|
| 2026.03.24 | ₩3,111 | ₩3,337 | ₩2,870 | ₩3,151 | +1.29% | 1.4만 |
|---|
| 2026.03.23 | ₩2,990 | ₩3,004 | ₩2,817 | ₩2,992 | +0.04% | 1.1만 |
|---|
| 2026.03.20 | ₩3,004 | ₩3,004 | ₩2,403 | ₩2,904 | -3.33% | 6.3천 |
|---|
| 2026.03.19 | ₩3,084 | ₩3,111 | ₩3,030 | ₩3,030 | -1.73% | 6.8천 |
|---|
| 2026.03.18 | ₩3,231 | ₩3,257 | ₩3,070 | ₩3,139 | -2.85% | 1.1만 |
|---|
| 2026.03.17 | ₩3,364 | ₩3,364 | ₩3,284 | ₩3,284 | -2.38% | 7.8천 |
|---|
| 2026.03.16 | ₩3,472 | ₩3,511 | ₩3,377 | ₩3,377 | -2.73% | 1.1만 |
|---|
| 2026.03.13 | ₩3,458 | ₩3,458 | ₩3,377 | ₩3,377 | -2.32% | 5.5천 |
|---|
| 2026.03.12 | ₩3,538 | ₩3,578 | ₩3,471 | ₩3,471 | -1.89% | 1.1만 |
|---|
| 2026.03.11 | ₩3,431 | ₩3,458 | ₩3,431 | ₩3,431 | 0.00% | 1.3만 |
|---|
| 2026.03.10 | ₩3,418 | ₩3,611 | ₩3,377 | ₩3,418 | 0.00% | 1.6만 |
|---|
| 2026.03.09 | ₩3,471 | ₩3,591 | ₩3,471 | ₩3,564 | +2.69% | 1.5만 |
|---|
| 2026.03.06 | ₩3,538 | ₩3,564 | ₩3,538 | ₩3,551 | +0.38% | 1.4만 |
|---|
| 2026.03.05 | ₩3,604 | ₩3,631 | ₩3,578 | ₩3,604 | 0.00% | 2.1만 |
|---|
| 2026.03.04 | ₩3,658 | ₩3,658 | ₩3,591 | ₩3,618 | -1.09% | 1.9만 |
|---|
| 2026.03.03 | ₩3,658 | ₩3,794 | ₩3,511 | ₩3,765 | +2.92% | 1.8만 |
|---|
| 2026.03.02 | ₩3,831 | ₩3,858 | ₩3,070 | ₩3,644 | -4.88% | 1.8만 |
|---|
| 2026.02.27 | ₩3,070 | ₩4,232 | ₩3,070 | ₩3,885 | +26.52% | 8.5만 |
|---|
| 2026.02.26 | ₩4,038 | ₩4,038 | ₩3,871 | ₩3,905 | -3.31% | 9.5천 |
|---|
| 2026.02.25 | ₩4,138 | ₩4,138 | ₩4,038 | ₩4,072 | -1.61% | 1.3만 |
|---|
| 2026.02.24 | ₩4,272 | ₩4,272 | ₩4,005 | ₩4,012 | -6.09% | 1.8만 |
|---|
| 2026.02.23 | ₩4,005 | ₩4,205 | ₩4,005 | ₩4,005 | 0.00% | 1.4만 |
|---|
| 2026.02.20 | ₩4,118 | ₩4,245 | ₩4,032 | ₩4,058 | -1.46% | 1.5만 |
|---|
| 2026.02.19 | ₩4,272 | ₩4,272 | ₩3,938 | ₩4,118 | -3.59% | 2.1만 |
|---|
| 2026.02.18 | ₩3,871 | ₩4,272 | ₩3,638 | ₩3,938 | +1.72% | 1.7만 |
|---|
| 2026.02.17 | ₩4,265 | ₩4,265 | ₩3,858 | ₩3,858 | -9.55% | 1.4만 |
|---|
| 2026.02.13 | ₩4,172 | ₩4,272 | ₩3,998 | ₩3,998 | -4.16% | 2.1만 |
|---|
| 2026.02.12 | ₩4,072 | ₩4,325 | ₩4,005 | ₩4,158 | +2.13% | 1.4만 |
|---|
| 2026.02.11 | ₩4,339 | ₩4,339 | ₩4,072 | ₩4,232 | -2.46% | 2.3만 |
|---|
| 2026.02.10 | ₩4,138 | ₩4,339 | ₩4,025 | ₩4,192 | +1.29% | 2.3만 |
|---|
| 2026.02.09 | ₩4,072 | ₩4,239 | ₩4,012 | ₩4,138 | +1.64% | 2.7만 |
|---|
| 2026.02.06 | ₩4,272 | ₩4,339 | ₩4,005 | ₩4,105 | -3.91% | 3.3만 |
|---|
| 2026.02.05 | ₩4,339 | ₩4,339 | ₩3,938 | ₩3,938 | -9.23% | 2.8만 |
|---|
| 2026.02.04 | ₩4,098 | ₩4,339 | ₩3,978 | ₩4,065 | -0.81% | 2.7만 |
|---|
| 2026.02.03 | ₩4,339 | ₩4,339 | ₩3,972 | ₩4,045 | -6.77% | 2.7만 |
|---|
| 2026.02.02 | ₩4,739 | ₩4,739 | ₩4,205 | ₩4,339 | -8.45% | 4.5만 |
|---|
| 2026.01.30 | ₩4,953 | ₩5,006 | ₩4,472 | ₩4,472 | -9.70% | 3.4만 |
|---|
| 2026.01.29 | ₩4,526 | ₩5,006 | ₩4,279 | ₩4,833 | +6.78% | 6.1만 |
|---|
| 2026.01.28 | ₩4,606 | ₩4,873 | ₩4,472 | ₩4,532 | -1.59% | 6.1만 |
|---|
| 2026.01.27 | ₩4,819 | ₩5,006 | ₩4,539 | ₩4,606 | -4.43% | 8.9만 |
|---|
| 2026.01.26 | ₩4,906 | ₩5,193 | ₩4,672 | ₩4,826 | -1.63% | 4.6만 |
|---|
| 2026.01.23 | ₩4,886 | ₩5,140 | ₩4,739 | ₩5,020 | +2.73% | 6.9천 |
|---|
| 2026.01.22 | ₩4,619 | ₩5,133 | ₩4,606 | ₩5,040 | +9.10% | 1.4만 |
|---|
| 2026.01.21 | ₩4,672 | ₩4,733 | ₩4,606 | ₩4,706 | +0.71% | 3.9만 |
|---|
| 2026.01.20 | ₩4,466 | ₩4,846 | ₩4,466 | ₩4,739 | +6.13% | 6만 |
|---|
| 2026.01.16 | ₩5,140 | ₩5,140 | ₩4,339 | ₩4,592 | -10.65% | 2.2만 |
|---|
| 2026.01.15 | ₩5,213 | ₩5,226 | ₩4,953 | ₩5,133 | -1.54% | 5천 |
|---|
| 2026.01.14 | ₩5,233 | ₩5,266 | ₩5,066 | ₩5,226 | -0.13% | 8.5천 |
|---|
| 2026.01.13 | ₩4,959 | ₩5,233 | ₩4,679 | ₩5,200 | +4.85% | 3.6천 |
|---|
| 2026.01.12 | ₩5,220 | ₩5,340 | ₩4,779 | ₩5,340 | +2.30% | 2.3천 |
|---|
| 2026.01.09 | ₩5,013 | ₩5,327 | ₩5,013 | ₩5,327 | +6.26% | 2.2천 |
|---|
| 2026.01.08 | ₩5,200 | ₩5,266 | ₩5,140 | ₩5,266 | +1.28% | 1.3천 |
|---|
| 2026.01.07 | ₩5,340 | ₩5,340 | ₩5,220 | ₩5,220 | -2.25% | 6.4천 |
|---|
| 2026.01.06 | ₩5,253 | ₩5,607 | ₩5,126 | ₩5,340 | +1.65% | 7.2천 |
|---|
| 2026.01.05 | ₩4,679 | ₩5,333 | ₩4,679 | ₩5,233 | +11.84% | 3만 |
|---|
| 2026.01.02 | ₩4,672 | ₩4,999 | ₩4,672 | ₩4,919 | +5.29% | 9.9천 |
|---|
| 2025.12.31 | ₩5,640 | ₩5,814 | ₩4,806 | ₩4,906 | -13.02% | 8.2천 |
|---|
| 2025.12.30 | ₩6,274 | ₩6,274 | ₩5,747 | ₩5,814 | -7.34% | 1.6만 |
|---|
| 2025.12.29 | ₩6,274 | ₩6,508 | ₩6,274 | ₩6,401 | +2.02% | 1.6만 |
|---|
| 2025.12.26 | ₩6,194 | ₩6,528 | ₩6,194 | ₩6,314 | +1.94% | 2.2만 |
|---|
| 2025.12.24 | ₩6,248 | ₩6,528 | ₩6,041 | ₩6,388 | +2.24% | 1.2만 |
|---|
| 2025.12.23 | ₩5,674 | ₩6,341 | ₩5,473 | ₩6,208 | +9.41% | 3.1만 |
|---|
| 2025.12.22 | ₩6,475 | ₩6,475 | ₩5,006 | ₩5,720 | -11.65% | 5.2만 |
|---|
| 2025.12.19 | ₩5,941 | ₩6,608 | ₩5,941 | ₩6,441 | +8.43% | 3.2만 |
|---|
| 2025.12.18 | ₩5,473 | ₩5,974 | ₩5,380 | ₩5,941 | +8.54% | 4.6만 |
|---|
| 2025.12.17 | ₩5,006 | ₩5,473 | ₩5,006 | ₩5,473 | +9.33% | 5.4만 |
|---|
| 2025.12.16 | ₩4,532 | ₩5,006 | ₩4,472 | ₩5,006 | +10.46% | 2.6만 |
|---|
| 2025.12.15 | ₩4,606 | ₩4,806 | ₩4,506 | ₩4,532 | -1.59% | 3.1만 |
|---|
| 2025.12.12 | ₩4,619 | ₩4,659 | ₩4,352 | ₩4,552 | -1.45% | 3만 |
|---|
| 2025.12.11 | ₩3,905 | ₩4,539 | ₩3,678 | ₩4,439 | +13.68% | 3.3만 |
|---|
| 2025.12.10 | ₩3,738 | ₩4,005 | ₩3,705 | ₩3,998 | +6.96% | 4.3만 |
|---|
| 2025.12.09 | ₩3,671 | ₩3,805 | ₩3,638 | ₩3,785 | +3.09% | 1만 |
|---|
| 2025.12.08 | ₩3,671 | ₩3,918 | ₩3,498 | ₩3,798 | +3.45% | 3.9만 |
|---|
| 2025.12.05 | ₩3,364 | ₩3,738 | ₩3,337 | ₩3,665 | +8.93% | 4.3만 |
|---|
| 2025.12.04 | ₩2,870 | ₩3,471 | ₩2,783 | ₩3,471 | +20.93% | 3.3만 |
|---|
| 2025.12.03 | ₩3,191 | ₩3,337 | ₩2,870 | ₩3,337 | +4.60% | 1.3만 |
|---|
| 2025.12.02 | ₩3,037 | ₩3,317 | ₩3,037 | ₩3,291 | +8.35% | 2.1만 |
|---|
| 2025.12.01 | ₩3,237 | ₩3,271 | ₩2,977 | ₩3,131 | -3.30% | 6.7만 |
|---|
| 2025.11.28 | ₩3,137 | ₩3,337 | ₩2,870 | ₩3,237 | +3.19% | 3만 |
|---|
| 2025.11.26 | ₩2,737 | ₩3,331 | ₩2,737 | ₩3,231 | +18.05% | 4.8만 |
|---|
| 2025.11.25 | ₩2,730 | ₩3,044 | ₩2,603 | ₩2,944 | +7.82% | 2.6만 |
|---|
| 2025.11.24 | ₩2,483 | ₩3,004 | ₩2,483 | ₩2,810 | +13.17% | 5.2만 |
|---|
| 2025.11.21 | ₩2,443 | ₩2,670 | ₩2,370 | ₩2,483 | +1.64% | 5.9만 |
|---|
| 2025.11.20 | ₩2,470 | ₩3,070 | ₩2,303 | ₩2,844 | +15.14% | 194.5만 |
|---|
| 2025.11.19 | ₩3,064 | ₩3,331 | ₩2,844 | ₩2,897 | -5.45% | 2.1만 |
|---|
| 2025.11.18 | ₩3,311 | ₩3,337 | ₩3,077 | ₩3,077 | -7.06% | 1.1만 |
|---|
| 2025.11.17 | ₩2,737 | ₩3,237 | ₩2,737 | ₩3,070 | +12.20% | 1.6만 |
|---|
| 2025.11.14 | ₩2,977 | ₩3,137 | ₩2,470 | ₩3,137 | +5.38% | 1.7만 |
|---|
| 2025.11.13 | ₩2,770 | ₩3,070 | ₩2,690 | ₩3,070 | +10.84% | 2.2만 |
|---|
| 2025.11.12 | ₩2,536 | ₩2,803 | ₩2,136 | ₩2,770 | +9.21% | 5.6만 |
|---|
| 2025.11.11 | ₩2,603 | ₩3,077 | ₩2,336 | ₩2,450 | -5.90% | 3.8만 |
|---|
| 2025.11.10 | ₩3,064 | ₩3,151 | ₩2,603 | ₩2,603 | -15.03% | 2만 |
|---|
| 2025.11.07 | ₩3,191 | ₩3,404 | ₩3,191 | ₩3,191 | 0.00% | 5천 |
|---|
| 2025.11.06 | ₩3,398 | ₩3,464 | ₩3,191 | ₩3,191 | -6.09% | 6.9천 |
|---|
| 2025.11.05 | ₩3,104 | ₩3,504 | ₩3,104 | ₩3,464 | +11.61% | 2만 |
|---|
| 2025.11.04 | ₩3,337 | ₩3,404 | ₩3,010 | ₩3,104 | -7.00% | 1.5만 |
|---|
| 2025.11.03 | ₩3,805 | ₩3,805 | ₩3,271 | ₩3,337 | -12.28% | 2.8만 |
|---|
| 2025.10.31 | ₩3,998 | ₩4,005 | ₩3,858 | ₩3,865 | -3.34% | 1.1만 |
|---|
| 2025.10.30 | ₩4,005 | ₩4,005 | ₩3,871 | ₩3,871 | -3.33% | 1만 |
|---|
| 2025.10.29 | ₩3,992 | ₩4,092 | ₩3,871 | ₩3,925 | -1.67% | 9.4천 |
|---|
| 2025.10.28 | ₩4,072 | ₩4,092 | ₩3,898 | ₩3,898 | -4.26% | 8.4천 |
|---|
| 2025.10.27 | ₩4,092 | ₩4,092 | ₩4,038 | ₩4,038 | -1.31% | 1.1만 |
|---|
| 2025.10.24 | ₩4,072 | ₩4,092 | ₩4,038 | ₩4,038 | -0.82% | 8.6천 |
|---|
| 2025.10.23 | ₩4,005 | ₩4,092 | ₩4,005 | ₩4,032 | +0.67% | 8.7천 |
|---|
| 2025.10.22 | ₩4,032 | ₩4,032 | ₩3,871 | ₩4,005 | -0.66% | 8.5천 |
|---|
| 2025.10.21 | ₩4,085 | ₩4,085 | ₩4,032 | ₩4,032 | -1.31% | 9천 |
|---|
| 2025.10.20 | ₩4,072 | ₩4,085 | ₩3,885 | ₩4,005 | -1.64% | 1.1만 |
|---|
| 2025.10.17 | ₩4,339 | ₩4,372 | ₩4,065 | ₩4,065 | -6.31% | 1.2만 |
|---|
| 2025.10.16 | ₩4,539 | ₩4,539 | ₩4,005 | ₩4,265 | -6.03% | 8.4천 |
|---|
| 2025.10.15 | ₩4,145 | ₩4,325 | ₩4,145 | ₩4,152 | +0.16% | 1.1만 |
|---|
| 2025.10.14 | ₩4,232 | ₩4,539 | ₩4,138 | ₩4,205 | -0.63% | 1.1만 |
|---|
| 2025.10.13 | ₩4,339 | ₩4,372 | ₩4,205 | ₩4,232 | -2.46% | 1.3만 |
|---|
| 2025.10.10 | ₩4,579 | ₩4,672 | ₩4,272 | ₩4,372 | -4.52% | 9.2천 |
|---|