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 | ₩2,923 | ₩2,830 | ₩2,843 | +0.47% | 9.6천 |
| 2026.10.08 | ₩2,870 | ₩2,883 | ₩2,816 | ₩2,816 | -1.86% | 1.2만 |
| 2026.10.07 | ₩2,790 | ₩2,823 | ₩2,750 | ₩2,750 | -1.44% | 2.3천 |
| 2026.10.06 | ₩2,776 | ₩2,870 | ₩2,750 | ₩2,830 | +1.92% | 7.7천 |
| 2026.10.05 | ₩2,870 | ₩2,870 | ₩2,763 | ₩2,776 | -3.26% | 7.1천 |
| 2026.10.02 | ₩2,856 | ₩2,870 | ₩2,803 | ₩2,803 | -1.87% | 6.1천 |
| 2026.10.01 | ₩2,883 | ₩2,923 | ₩2,883 | ₩2,883 | 0.00% | 2.6천 |
| 2026.09.30 | ₩3,003 | ₩3,003 | ₩2,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,923 |
| -2.67% |
| 1.2만 |
| 2026.09.29 | ₩3,137 | ₩3,137 | ₩3,050 | ₩3,050 | -2.77% | 1.4만 |
|---|
| 2026.09.28 | ₩3,083 | ₩3,083 | ₩3,070 | ₩3,070 | -0.43% | 1.7천 |
|---|
| 2026.09.25 | ₩3,097 | ₩3,177 | ₩3,097 | ₩3,150 | +1.72% | 4.5천 |
|---|
| 2026.09.24 | ₩3,023 | ₩3,177 | ₩3,003 | ₩3,177 | +5.08% | 2.1만 |
|---|
| 2026.09.23 | ₩3,003 | ₩3,070 | ₩2,976 | ₩2,990 | -0.44% | 4.2천 |
|---|
| 2026.09.22 | ₩3,110 | ₩3,257 | ₩2,990 | ₩2,990 | -3.86% | 2.2만 |
|---|
| 2026.09.21 | ₩3,097 | ₩3,203 | ₩3,097 | ₩3,097 | 0.00% | 7.9천 |
|---|
| 2026.09.18 | ₩3,217 | ₩3,257 | ₩3,110 | ₩3,257 | +1.24% | 1만 |
|---|
| 2026.09.17 | ₩3,097 | ₩3,390 | ₩2,963 | ₩3,243 | +4.74% | 1.3만 |
|---|
| 2026.09.16 | ₩2,896 | ₩2,936 | ₩2,790 | ₩2,923 | +0.92% | 2.8만 |
|---|
| 2026.09.15 | ₩2,910 | ₩2,956 | ₩2,843 | ₩2,870 | -1.38% | 2.4천 |
|---|
| 2026.09.14 | ₩2,910 | ₩2,950 | ₩2,870 | ₩2,870 | -1.38% | 7.1천 |
|---|
| 2026.09.11 | ₩3,043 | ₩3,043 | ₩3,003 | ₩3,003 | -1.32% | 6.5천 |
|---|
| 2026.09.10 | ₩2,923 | ₩3,083 | ₩2,916 | ₩3,083 | +5.48% | 8.8천 |
|---|
| 2026.09.09 | ₩2,750 | ₩3,057 | ₩2,750 | ₩3,003 | +9.22% | 1.3만 |
|---|
| 2026.09.08 | ₩2,856 | ₩2,903 | ₩2,736 | ₩2,736 | -4.21% | 4.6천 |
|---|
| 2026.09.04 | ₩2,883 | ₩2,950 | ₩2,656 | ₩2,816 | -2.31% | 2.6만 |
|---|
| 2026.09.03 | ₩3,070 | ₩3,070 | ₩2,696 | ₩2,763 | -10.00% | 1.7만 |
|---|
| 2026.09.02 | ₩3,150 | ₩3,150 | ₩3,016 | ₩3,043 | -3.39% | 3.7만 |
|---|
| 2026.09.01 | ₩3,110 | ₩3,290 | ₩3,110 | ₩3,190 | +2.58% | 12.3만 |
|---|
| 2026.08.31 | ₩3,110 | ₩3,246 | ₩3,097 | ₩3,230 | +3.86% | 9.2천 |
|---|
| 2026.08.28 | ₩3,230 | ₩3,270 | ₩3,150 | ₩3,190 | -1.24% | 1.2만 |
|---|
| 2026.08.27 | ₩3,270 | ₩3,397 | ₩3,270 | ₩3,283 | +0.41% | 5천 |
|---|
| 2026.08.26 | ₩3,123 | ₩3,310 | ₩3,123 | ₩3,297 | +5.56% | 7.4천 |
|---|
| 2026.08.25 | ₩3,070 | ₩3,163 | ₩2,950 | ₩3,123 | +1.74% | 1.2만 |
|---|
| 2026.08.24 | ₩3,203 | ₩3,270 | ₩3,163 | ₩3,163 | -1.25% | 1.5만 |
|---|
| 2026.08.21 | ₩3,203 | ₩3,363 | ₩3,203 | ₩3,217 | +0.42% | 2.4만 |
|---|
| 2026.08.20 | ₩3,350 | ₩3,457 | ₩3,243 | ₩3,270 | -2.39% | 1.4만 |
|---|
| 2026.08.19 | ₩3,218 | ₩3,457 | ₩3,218 | ₩3,350 | +4.11% | 2.2만 |
|---|
| 2026.08.18 | ₩3,243 | ₩3,524 | ₩3,190 | ₩3,190 | -1.65% | 3.9만 |
|---|
| 2026.08.17 | ₩3,257 | ₩3,537 | ₩3,070 | ₩3,350 | +2.87% | 9.2만 |
|---|
| 2026.08.14 | ₩3,043 | ₩3,497 | ₩2,970 | ₩3,497 | +14.91% | 17.2만 |
|---|
| 2026.08.13 | ₩3,177 | ₩3,497 | ₩2,750 | ₩3,150 | -0.84% | 1061.3만 |
|---|
| 2026.08.12 | ₩3,150 | ₩3,170 | ₩3,123 | ₩3,163 | +0.42% | 5.7천 |
|---|
| 2026.08.11 | ₩3,257 | ₩3,257 | ₩3,123 | ₩3,137 | -3.69% | 3.9천 |
|---|
| 2026.08.10 | ₩3,083 | ₩3,150 | ₩3,083 | ₩3,097 | +0.43% | 6.6천 |
|---|
| 2026.08.07 | ₩3,137 | ₩3,177 | ₩3,070 | ₩3,083 | -1.70% | 6.5천 |
|---|
| 2026.08.06 | ₩3,083 | ₩3,203 | ₩3,083 | ₩3,190 | +3.46% | 3.4천 |
|---|
| 2026.08.05 | ₩3,177 | ₩3,177 | ₩3,030 | ₩3,110 | -2.10% | 7.7천 |
|---|
| 2026.08.04 | ₩3,310 | ₩3,323 | ₩3,117 | ₩3,117 | -5.85% | 6.1천 |
|---|
| 2026.08.03 | ₩3,303 | ₩3,310 | ₩3,243 | ₩3,290 | -0.40% | 7.9천 |
|---|
| 2026.07.31 | ₩3,203 | ₩3,361 | ₩3,177 | ₩3,361 | +4.92% | 8.8천 |
|---|
| 2026.07.30 | ₩3,203 | ₩3,270 | ₩3,203 | ₩3,203 | 0.00% | 4.9천 |
|---|
| 2026.07.29 | ₩3,297 | ₩3,297 | ₩3,257 | ₩3,257 | -1.21% | 7.2천 |
|---|
| 2026.07.28 | ₩3,323 | ₩3,323 | ₩3,310 | ₩3,323 | 0.00% | 1.9천 |
|---|
| 2026.07.27 | ₩3,323 | ₩3,323 | ₩3,323 | ₩3,323 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩3,323 | ₩3,323 | ₩3,323 | ₩3,323 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩3,380 | ₩3,380 | ₩3,297 | ₩3,297 | -2.45% | 600 |
|---|
| 2026.07.22 | ₩3,377 | ₩3,377 | ₩3,203 | ₩3,283 | -2.77% | 2.2천 |
|---|
| 2026.07.21 | ₩3,404 | ₩3,472 | ₩3,230 | ₩3,270 | -3.92% | 4.1천 |
|---|
| 2026.07.20 | ₩3,510 | ₩3,510 | ₩3,297 | ₩3,297 | -6.08% | 4.1천 |
|---|
| 2026.07.17 | ₩3,510 | ₩3,510 | ₩3,510 | ₩3,510 | 0.00% | 600 |
|---|
| 2026.07.16 | ₩3,657 | ₩3,657 | ₩3,363 | ₩3,363 | -8.03% | 3.1천 |
|---|
| 2026.07.15 | ₩3,586 | ₩3,586 | ₩3,323 | ₩3,323 | -7.33% | 1.8천 |
|---|
| 2026.07.14 | ₩3,390 | ₩3,417 | ₩3,230 | ₩3,230 | -4.72% | 2만 |
|---|
| 2026.07.13 | ₩3,457 | ₩3,457 | ₩3,363 | ₩3,363 | -2.70% | 700 |
|---|
| 2026.07.10 | ₩3,313 | ₩3,510 | ₩3,243 | ₩3,310 | -0.08% | 3.8천 |
|---|
| 2026.07.09 | ₩3,404 | ₩3,604 | ₩3,323 | ₩3,323 | -2.35% | 2천 |
|---|
| 2026.07.08 | ₩3,310 | ₩3,310 | ₩3,270 | ₩3,270 | -1.21% | 1.2천 |
|---|
| 2026.07.07 | ₩3,470 | ₩3,470 | ₩3,404 | ₩3,404 | -1.92% | 2.8천 |
|---|
| 2026.07.06 | ₩3,110 | ₩3,377 | ₩3,110 | ₩3,377 | +8.58% | 7.9천 |
|---|
| 2026.07.02 | ₩3,097 | ₩3,203 | ₩3,070 | ₩3,110 | +0.43% | 3.8천 |
|---|
| 2026.07.01 | ₩3,070 | ₩3,177 | ₩2,870 | ₩2,896 | -5.65% | 2.7천 |
|---|
| 2026.06.30 | ₩2,923 | ₩2,943 | ₩2,830 | ₩2,830 | -3.20% | 2.6천 |
|---|
| 2026.06.29 | ₩3,070 | ₩3,163 | ₩2,834 | ₩2,923 | -4.78% | 1.4만 |
|---|
| 2026.06.26 | ₩3,110 | ₩3,347 | ₩3,110 | ₩3,190 | +2.58% | 1.7만 |
|---|
| 2026.06.25 | ₩3,243 | ₩3,257 | ₩2,536 | ₩3,083 | -4.94% | 1.6만 |
|---|
| 2026.06.24 | ₩3,283 | ₩3,283 | ₩3,123 | ₩3,137 | -4.47% | 2.2만 |
|---|
| 2026.06.23 | ₩3,257 | ₩3,283 | ₩3,057 | ₩3,057 | -6.15% | 2.3만 |
|---|
| 2026.06.22 | ₩3,150 | ₩3,290 | ₩3,150 | ₩3,270 | +3.81% | 2.4만 |
|---|
| 2026.06.18 | ₩3,417 | ₩3,470 | ₩3,283 | ₩3,283 | -3.91% | 2.5만 |
|---|
| 2026.06.17 | ₩3,137 | ₩3,337 | ₩3,123 | ₩3,270 | +4.26% | 1.7만 |
|---|
| 2026.06.16 | ₩3,404 | ₩3,404 | ₩3,325 | ₩3,337 | -1.96% | 1.8만 |
|---|
| 2026.06.15 | ₩3,484 | ₩3,550 | ₩3,337 | ₩3,404 | -2.30% | 2.5만 |
|---|
| 2026.06.12 | ₩3,554 | ₩3,564 | ₩3,444 | ₩3,484 | -1.99% | 2.4만 |
|---|
| 2026.06.11 | ₩3,497 | ₩3,789 | ₩3,363 | ₩3,444 | -1.53% | 1.8만 |
|---|
| 2026.06.10 | ₩3,482 | ₩3,951 | ₩3,150 | ₩3,444 | -1.11% | 9.4만 |
|---|
| 2026.06.09 | ₩3,070 | ₩3,281 | ₩3,043 | ₩3,070 | 0.00% | 1.7만 |
|---|
| 2026.06.08 | ₩2,996 | ₩3,416 | ₩2,996 | ₩3,057 | +2.00% | 3.2만 |
|---|
| 2026.06.05 | ₩3,203 | ₩3,203 | ₩3,070 | ₩3,070 | -4.17% | 1.5만 |
|---|
| 2026.06.04 | ₩3,297 | ₩3,343 | ₩3,090 | ₩3,150 | -4.45% | 1.7만 |
|---|
| 2026.06.03 | ₩3,110 | ₩3,577 | ₩2,923 | ₩3,097 | -0.43% | 2만 |
|---|
| 2026.06.02 | ₩3,190 | ₩3,350 | ₩3,190 | ₩3,283 | +2.93% | 2.1만 |
|---|
| 2026.06.01 | ₩3,297 | ₩3,363 | ₩3,177 | ₩3,310 | +0.40% | 2만 |
|---|
| 2026.05.29 | ₩3,404 | ₩3,497 | ₩3,310 | ₩3,350 | -1.57% | 2.2만 |
|---|
| 2026.05.28 | ₩3,217 | ₩3,404 | ₩3,003 | ₩3,346 | +4.02% | 2.5만 |
|---|
| 2026.05.27 | ₩3,404 | ₩3,524 | ₩3,363 | ₩3,377 | -0.78% | 1.7만 |
|---|
| 2026.05.26 | ₩3,444 | ₩3,444 | ₩3,310 | ₩3,310 | -3.88% | 1.3만 |
|---|
| 2026.05.22 | ₩3,390 | ₩3,430 | ₩3,350 | ₩3,377 | -0.39% | 1.7만 |
|---|
| 2026.05.21 | ₩3,070 | ₩3,490 | ₩3,070 | ₩3,350 | +9.13% | 1.3만 |
|---|
| 2026.05.20 | ₩3,404 | ₩3,444 | ₩3,337 | ₩3,444 | +1.18% | 1.4만 |
|---|
| 2026.05.19 | ₩3,203 | ₩3,404 | ₩3,123 | ₩3,337 | +4.17% | 1.4만 |
|---|
| 2026.05.18 | ₩3,257 | ₩3,363 | ₩3,243 | ₩3,323 | +2.05% | 1.6만 |
|---|
| 2026.05.15 | ₩3,283 | ₩3,484 | ₩3,027 | ₩3,377 | +2.85% | 1.3만 |
|---|
| 2026.05.14 | ₩3,203 | ₩3,450 | ₩3,123 | ₩3,441 | +7.42% | 1.8만 |
|---|
| 2026.05.13 | ₩3,203 | ₩3,337 | ₩3,203 | ₩3,257 | +1.67% | 8.1천 |
|---|
| 2026.05.12 | ₩3,283 | ₩3,350 | ₩3,243 | ₩3,310 | +0.81% | 6.5천 |
|---|
| 2026.05.11 | ₩3,203 | ₩3,444 | ₩2,990 | ₩3,283 | +2.50% | 1.3만 |
|---|
| 2026.05.08 | ₩3,377 | ₩3,470 | ₩3,377 | ₩3,404 | +0.79% | 7.6천 |
|---|
| 2026.05.07 | ₩3,363 | ₩3,417 | ₩3,323 | ₩3,337 | -0.79% | 8.1천 |
|---|
| 2026.05.06 | ₩3,217 | ₩3,417 | ₩3,217 | ₩3,310 | +2.90% | 8.6천 |
|---|
| 2026.05.05 | ₩3,230 | ₩3,404 | ₩3,163 | ₩3,337 | +3.31% | 7.8천 |
|---|
| 2026.05.04 | ₩3,283 | ₩3,363 | ₩3,283 | ₩3,337 | +1.63% | 7.9천 |
|---|
| 2026.05.01 | ₩3,203 | ₩3,404 | ₩3,123 | ₩3,390 | +5.83% | 1만 |
|---|
| 2026.04.30 | ₩3,444 | ₩3,444 | ₩3,417 | ₩3,417 | -0.78% | 5.1천 |
|---|
| 2026.04.29 | ₩3,257 | ₩3,390 | ₩3,257 | ₩3,297 | +1.23% | 5.8천 |
|---|
| 2026.04.28 | ₩3,177 | ₩3,283 | ₩3,150 | ₩3,270 | +2.94% | 9.1천 |
|---|
| 2026.04.27 | ₩3,257 | ₩3,257 | ₩3,190 | ₩3,190 | -2.05% | 7.1천 |
|---|
| 2026.04.24 | ₩3,243 | ₩3,323 | ₩3,137 | ₩3,257 | +0.41% | 1.6만 |
|---|
| 2026.04.23 | ₩3,150 | ₩3,283 | ₩3,150 | ₩3,243 | +2.97% | 1.3만 |
|---|
| 2026.04.22 | ₩3,243 | ₩3,243 | ₩3,070 | ₩3,150 | -2.88% | 8.6천 |
|---|
| 2026.04.21 | ₩3,243 | ₩3,243 | ₩3,230 | ₩3,243 | 0.00% | 6.4천 |
|---|
| 2026.04.20 | ₩3,137 | ₩3,323 | ₩3,137 | ₩3,270 | +4.26% | 6천 |
|---|
| 2026.04.17 | ₩3,350 | ₩3,350 | ₩3,117 | ₩3,230 | -3.59% | 1.2만 |
|---|
| 2026.04.16 | ₩3,417 | ₩3,417 | ₩3,337 | ₩3,337 | -2.34% | 1.2만 |
|---|
| 2026.04.15 | ₩3,123 | ₩3,377 | ₩2,936 | ₩3,363 | +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 | ₩3,203 | ₩3,203 | -2.83% | 7.3천 |
|---|
| 2026.04.10 | ₩3,283 | ₩3,283 | ₩3,137 | ₩3,137 | -4.47% | 1.2만 |
|---|
| 2026.04.09 | ₩3,097 | ₩3,377 | ₩2,669 | ₩3,270 | +5.60% | 2.8만 |
|---|
| 2026.04.08 | ₩3,270 | ₩3,404 | ₩2,616 | ₩3,190 | -2.45% | 1.8만 |
|---|
| 2026.04.07 | ₩3,243 | ₩3,404 | ₩3,243 | ₩3,337 | +2.88% | 1.3만 |
|---|
| 2026.04.06 | ₩3,377 | ₩3,484 | ₩3,337 | ₩3,457 | +2.37% | 1.5만 |
|---|
| 2026.04.02 | ₩3,497 | ₩3,497 | ₩3,350 | ₩3,350 | -4.20% | 1.8만 |
|---|
| 2026.04.01 | ₩3,430 | ₩3,430 | ₩3,230 | ₩3,243 | -5.45% | 1.4만 |
|---|
| 2026.03.31 | ₩3,470 | ₩3,564 | ₩3,457 | ₩3,457 | -0.38% | 1.6만 |
|---|
| 2026.03.30 | ₩3,230 | ₩3,350 | ₩3,230 | ₩3,310 | +2.48% | 1.5만 |
|---|
| 2026.03.27 | ₩3,510 | ₩3,564 | ₩3,110 | ₩3,377 | -3.80% | 2.4만 |
|---|
| 2026.03.26 | ₩3,069 | ₩3,350 | ₩2,990 | ₩3,310 | +7.87% | 2.3만 |
|---|
| 2026.03.25 | ₩3,003 | ₩3,190 | ₩3,003 | ₩3,177 | +5.78% | 2.1만 |
|---|
| 2026.03.24 | ₩3,110 | ₩3,337 | ₩2,870 | ₩3,150 | +1.29% | 1.4만 |
|---|
| 2026.03.23 | ₩2,990 | ₩3,003 | ₩2,816 | ₩2,991 | +0.04% | 1.1만 |
|---|
| 2026.03.20 | ₩3,003 | ₩3,003 | ₩2,402 | ₩2,903 | -3.33% | 6.3천 |
|---|
| 2026.03.19 | ₩3,083 | ₩3,110 | ₩3,030 | ₩3,030 | -1.73% | 6.8천 |
|---|
| 2026.03.18 | ₩3,230 | ₩3,257 | ₩3,070 | ₩3,138 | -2.85% | 1.1만 |
|---|
| 2026.03.17 | ₩3,363 | ₩3,363 | ₩3,283 | ₩3,283 | -2.38% | 7.8천 |
|---|
| 2026.03.16 | ₩3,472 | ₩3,510 | ₩3,377 | ₩3,377 | -2.73% | 1.1만 |
|---|
| 2026.03.13 | ₩3,457 | ₩3,457 | ₩3,377 | ₩3,377 | -2.32% | 5.5천 |
|---|
| 2026.03.12 | ₩3,537 | ₩3,577 | ₩3,470 | ₩3,470 | -1.89% | 1.1만 |
|---|
| 2026.03.11 | ₩3,430 | ₩3,457 | ₩3,430 | ₩3,430 | 0.00% | 1.3만 |
|---|
| 2026.03.10 | ₩3,417 | ₩3,610 | ₩3,377 | ₩3,417 | 0.00% | 1.6만 |
|---|
| 2026.03.09 | ₩3,470 | ₩3,590 | ₩3,470 | ₩3,564 | +2.69% | 1.5만 |
|---|
| 2026.03.06 | ₩3,537 | ₩3,564 | ₩3,537 | ₩3,550 | +0.38% | 1.4만 |
|---|
| 2026.03.05 | ₩3,604 | ₩3,630 | ₩3,577 | ₩3,604 | 0.00% | 2.1만 |
|---|
| 2026.03.04 | ₩3,657 | ₩3,657 | ₩3,590 | ₩3,617 | -1.09% | 1.9만 |
|---|
| 2026.03.03 | ₩3,657 | ₩3,793 | ₩3,510 | ₩3,764 | +2.92% | 1.8만 |
|---|
| 2026.03.02 | ₩3,831 | ₩3,857 | ₩3,070 | ₩3,644 | -4.88% | 1.8만 |
|---|
| 2026.02.27 | ₩3,070 | ₩4,231 | ₩3,070 | ₩3,884 | +26.52% | 8.5만 |
|---|
| 2026.02.26 | ₩4,038 | ₩4,038 | ₩3,871 | ₩3,904 | -3.31% | 9.5천 |
|---|
| 2026.02.25 | ₩4,138 | ₩4,138 | ₩4,038 | ₩4,071 | -1.61% | 1.3만 |
|---|
| 2026.02.24 | ₩4,271 | ₩4,271 | ₩4,004 | ₩4,011 | -6.09% | 1.8만 |
|---|
| 2026.02.23 | ₩4,004 | ₩4,204 | ₩4,004 | ₩4,004 | 0.00% | 1.4만 |
|---|
| 2026.02.20 | ₩4,118 | ₩4,244 | ₩4,031 | ₩4,058 | -1.46% | 1.5만 |
|---|
| 2026.02.19 | ₩4,271 | ₩4,271 | ₩3,937 | ₩4,118 | -3.59% | 2.1만 |
|---|
| 2026.02.18 | ₩3,871 | ₩4,271 | ₩3,637 | ₩3,937 | +1.72% | 1.7만 |
|---|
| 2026.02.17 | ₩4,264 | ₩4,264 | ₩3,857 | ₩3,857 | -9.55% | 1.4만 |
|---|
| 2026.02.13 | ₩4,171 | ₩4,271 | ₩3,997 | ₩3,997 | -4.16% | 2.1만 |
|---|
| 2026.02.12 | ₩4,071 | ₩4,324 | ₩4,004 | ₩4,158 | +2.13% | 1.4만 |
|---|
| 2026.02.11 | ₩4,338 | ₩4,338 | ₩4,071 | ₩4,231 | -2.46% | 2.3만 |
|---|
| 2026.02.10 | ₩4,138 | ₩4,338 | ₩4,024 | ₩4,191 | +1.29% | 2.3만 |
|---|
| 2026.02.09 | ₩4,071 | ₩4,238 | ₩4,011 | ₩4,138 | +1.64% | 2.7만 |
|---|
| 2026.02.06 | ₩4,271 | ₩4,338 | ₩4,004 | ₩4,104 | -3.91% | 3.3만 |
|---|
| 2026.02.05 | ₩4,338 | ₩4,338 | ₩3,937 | ₩3,937 | -9.23% | 2.8만 |
|---|
| 2026.02.04 | ₩4,098 | ₩4,338 | ₩3,977 | ₩4,064 | -0.81% | 2.7만 |
|---|
| 2026.02.03 | ₩4,338 | ₩4,338 | ₩3,971 | ₩4,044 | -6.77% | 2.7만 |
|---|
| 2026.02.02 | ₩4,738 | ₩4,738 | ₩4,204 | ₩4,338 | -8.45% | 4.5만 |
|---|
| 2026.01.30 | ₩4,952 | ₩5,005 | ₩4,471 | ₩4,471 | -9.70% | 3.4만 |
|---|
| 2026.01.29 | ₩4,525 | ₩5,005 | ₩4,278 | ₩4,832 | +6.78% | 6.1만 |
|---|
| 2026.01.28 | ₩4,605 | ₩4,872 | ₩4,471 | ₩4,531 | -1.59% | 6.1만 |
|---|
| 2026.01.27 | ₩4,818 | ₩5,005 | ₩4,538 | ₩4,605 | -4.43% | 8.9만 |
|---|
| 2026.01.26 | ₩4,905 | ₩5,192 | ₩4,672 | ₩4,825 | -1.63% | 4.6만 |
|---|
| 2026.01.23 | ₩4,885 | ₩5,139 | ₩4,738 | ₩5,019 | +2.73% | 6.9천 |
|---|
| 2026.01.22 | ₩4,618 | ₩5,132 | ₩4,605 | ₩5,039 | +9.10% | 1.4만 |
|---|
| 2026.01.21 | ₩4,672 | ₩4,732 | ₩4,605 | ₩4,705 | +0.71% | 3.9만 |
|---|
| 2026.01.20 | ₩4,465 | ₩4,845 | ₩4,465 | ₩4,738 | +6.13% | 6만 |
|---|
| 2026.01.16 | ₩5,139 | ₩5,139 | ₩4,338 | ₩4,591 | -10.65% | 2.2만 |
|---|
| 2026.01.15 | ₩5,212 | ₩5,225 | ₩4,952 | ₩5,132 | -1.54% | 5천 |
|---|
| 2026.01.14 | ₩5,232 | ₩5,265 | ₩5,065 | ₩5,225 | -0.13% | 8.5천 |
|---|
| 2026.01.13 | ₩4,958 | ₩5,232 | ₩4,678 | ₩5,199 | +4.85% | 3.6천 |
|---|
| 2026.01.12 | ₩5,219 | ₩5,339 | ₩4,778 | ₩5,339 | +2.30% | 2.3천 |
|---|
| 2026.01.09 | ₩5,012 | ₩5,326 | ₩5,012 | ₩5,326 | +6.26% | 2.2천 |
|---|
| 2026.01.08 | ₩5,199 | ₩5,265 | ₩5,139 | ₩5,265 | +1.28% | 1.3천 |
|---|
| 2026.01.07 | ₩5,339 | ₩5,339 | ₩5,219 | ₩5,219 | -2.25% | 6.4천 |
|---|
| 2026.01.06 | ₩5,252 | ₩5,606 | ₩5,125 | ₩5,339 | +1.65% | 7.2천 |
|---|
| 2026.01.05 | ₩4,678 | ₩5,332 | ₩4,678 | ₩5,232 | +11.84% | 3만 |
|---|
| 2026.01.02 | ₩4,672 | ₩4,999 | ₩4,672 | ₩4,918 | +5.29% | 9.9천 |
|---|
| 2025.12.31 | ₩5,639 | ₩5,813 | ₩4,805 | ₩4,905 | -13.02% | 8.2천 |
|---|
| 2025.12.30 | ₩6,273 | ₩6,273 | ₩5,746 | ₩5,813 | -7.34% | 1.6만 |
|---|
| 2025.12.29 | ₩6,273 | ₩6,507 | ₩6,273 | ₩6,400 | +2.02% | 1.6만 |
|---|
| 2025.12.26 | ₩6,193 | ₩6,527 | ₩6,193 | ₩6,313 | +1.94% | 2.2만 |
|---|
| 2025.12.24 | ₩6,246 | ₩6,527 | ₩6,040 | ₩6,387 | +2.24% | 1.2만 |
|---|
| 2025.12.23 | ₩5,673 | ₩6,340 | ₩5,472 | ₩6,206 | +9.41% | 3.1만 |
|---|
| 2025.12.22 | ₩6,473 | ₩6,473 | ₩5,005 | ₩5,719 | -11.65% | 5.2만 |
|---|
| 2025.12.19 | ₩5,940 | ₩6,607 | ₩5,940 | ₩6,440 | +8.43% | 3.2만 |
|---|
| 2025.12.18 | ₩5,472 | ₩5,973 | ₩5,379 | ₩5,940 | +8.54% | 4.6만 |
|---|
| 2025.12.17 | ₩5,005 | ₩5,472 | ₩5,005 | ₩5,472 | +9.33% | 5.4만 |
|---|
| 2025.12.16 | ₩4,531 | ₩5,005 | ₩4,471 | ₩5,005 | +10.46% | 2.6만 |
|---|
| 2025.12.15 | ₩4,605 | ₩4,805 | ₩4,505 | ₩4,531 | -1.59% | 3.1만 |
|---|
| 2025.12.12 | ₩4,618 | ₩4,658 | ₩4,351 | ₩4,551 | -1.45% | 3만 |
|---|
| 2025.12.11 | ₩3,904 | ₩4,538 | ₩3,677 | ₩4,438 | +13.68% | 3.3만 |
|---|
| 2025.12.10 | ₩3,737 | ₩4,004 | ₩3,704 | ₩3,997 | +6.96% | 4.3만 |
|---|
| 2025.12.09 | ₩3,670 | ₩3,804 | ₩3,637 | ₩3,784 | +3.09% | 1만 |
|---|
| 2025.12.08 | ₩3,670 | ₩3,917 | ₩3,497 | ₩3,797 | +3.45% | 3.9만 |
|---|
| 2025.12.05 | ₩3,363 | ₩3,737 | ₩3,337 | ₩3,664 | +8.93% | 4.3만 |
|---|
| 2025.12.04 | ₩2,870 | ₩3,470 | ₩2,783 | ₩3,470 | +20.93% | 3.3만 |
|---|
| 2025.12.03 | ₩3,190 | ₩3,337 | ₩2,870 | ₩3,337 | +4.60% | 1.3만 |
|---|
| 2025.12.02 | ₩3,036 | ₩3,317 | ₩3,036 | ₩3,290 | +8.35% | 2.1만 |
|---|
| 2025.12.01 | ₩3,237 | ₩3,270 | ₩2,976 | ₩3,130 | -3.30% | 6.7만 |
|---|
| 2025.11.28 | ₩3,137 | ₩3,337 | ₩2,870 | ₩3,237 | +3.19% | 3만 |
|---|
| 2025.11.26 | ₩2,736 | ₩3,330 | ₩2,736 | ₩3,230 | +18.05% | 4.8만 |
|---|
| 2025.11.25 | ₩2,730 | ₩3,043 | ₩2,603 | ₩2,943 | +7.82% | 2.6만 |
|---|
| 2025.11.24 | ₩2,483 | ₩3,003 | ₩2,483 | ₩2,810 | +13.17% | 5.2만 |
|---|
| 2025.11.21 | ₩2,443 | ₩2,669 | ₩2,369 | ₩2,483 | +1.64% | 5.9만 |
|---|
| 2025.11.20 | ₩2,469 | ₩3,070 | ₩2,302 | ₩2,843 | +15.14% | 194.5만 |
|---|
| 2025.11.19 | ₩3,063 | ₩3,330 | ₩2,843 | ₩2,896 | -5.45% | 2.1만 |
|---|
| 2025.11.18 | ₩3,310 | ₩3,337 | ₩3,077 | ₩3,077 | -7.06% | 1.1만 |
|---|
| 2025.11.17 | ₩2,736 | ₩3,237 | ₩2,736 | ₩3,070 | +12.20% | 1.6만 |
|---|
| 2025.11.14 | ₩2,976 | ₩3,137 | ₩2,469 | ₩3,137 | +5.38% | 1.7만 |
|---|
| 2025.11.13 | ₩2,770 | ₩3,070 | ₩2,689 | ₩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 | ₩2,449 | -5.90% | 3.8만 |
|---|
| 2025.11.10 | ₩3,063 | ₩3,150 | ₩2,603 | ₩2,603 | -15.03% | 2만 |
|---|
| 2025.11.07 | ₩3,190 | ₩3,404 | ₩3,190 | ₩3,190 | 0.00% | 5천 |
|---|
| 2025.11.06 | ₩3,397 | ₩3,464 | ₩3,190 | ₩3,190 | -6.09% | 6.9천 |
|---|
| 2025.11.05 | ₩3,103 | ₩3,504 | ₩3,103 | ₩3,464 | +11.61% | 2만 |
|---|
| 2025.11.04 | ₩3,337 | ₩3,404 | ₩3,010 | ₩3,103 | -7.00% | 1.5만 |
|---|
| 2025.11.03 | ₩3,804 | ₩3,804 | ₩3,270 | ₩3,337 | -12.28% | 2.8만 |
|---|
| 2025.10.31 | ₩3,997 | ₩4,004 | ₩3,857 | ₩3,864 | -3.34% | 1.1만 |
|---|
| 2025.10.30 | ₩4,004 | ₩4,004 | ₩3,871 | ₩3,871 | -3.33% | 1만 |
|---|
| 2025.10.29 | ₩3,991 | ₩4,091 | ₩3,871 | ₩3,924 | -1.67% | 9.4천 |
|---|
| 2025.10.28 | ₩4,071 | ₩4,091 | ₩3,897 | ₩3,897 | -4.26% | 8.4천 |
|---|
| 2025.10.27 | ₩4,091 | ₩4,091 | ₩4,038 | ₩4,038 | -1.31% | 1.1만 |
|---|
| 2025.10.24 | ₩4,071 | ₩4,091 | ₩4,038 | ₩4,038 | -0.82% | 8.6천 |
|---|
| 2025.10.23 | ₩4,004 | ₩4,091 | ₩4,004 | ₩4,031 | +0.67% | 8.7천 |
|---|
| 2025.10.22 | ₩4,031 | ₩4,031 | ₩3,871 | ₩4,004 | -0.66% | 8.5천 |
|---|
| 2025.10.21 | ₩4,084 | ₩4,084 | ₩4,031 | ₩4,031 | -1.31% | 9천 |
|---|
| 2025.10.20 | ₩4,071 | ₩4,084 | ₩3,884 | ₩4,004 | -1.64% | 1.1만 |
|---|
| 2025.10.17 | ₩4,338 | ₩4,371 | ₩4,064 | ₩4,064 | -6.31% | 1.2만 |
|---|
| 2025.10.16 | ₩4,538 | ₩4,538 | ₩4,004 | ₩4,264 | -6.03% | 8.4천 |
|---|
| 2025.10.15 | ₩4,144 | ₩4,324 | ₩4,144 | ₩4,151 | +0.16% | 1.1만 |
|---|
| 2025.10.14 | ₩4,231 | ₩4,538 | ₩4,138 | ₩4,204 | -0.63% | 1.1만 |
|---|
| 2025.10.13 | ₩4,338 | ₩4,371 | ₩4,204 | ₩4,231 | -2.46% | 1.3만 |
|---|
| 2025.10.10 | ₩4,578 | ₩4,672 | ₩4,271 | ₩4,371 | -4.52% | 9.2천 |
|---|