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 | ₩2,831 | ₩2,924 | ₩2,831 | ₩2,844 | +0.47% | 9.6천 |
| 2026.10.08 | ₩2,871 | ₩2,884 | ₩2,817 | ₩2,817 | -1.86% | 1.2만 |
| 2026.10.07 | ₩2,791 | ₩2,824 | ₩2,751 | ₩2,751 | -1.44% | 2.3천 |
| 2026.10.06 | ₩2,777 | ₩2,871 | ₩2,751 | ₩2,831 | +1.92% | 7.7천 |
| 2026.10.05 | ₩2,871 | ₩2,871 | ₩2,764 | ₩2,777 | -3.26% | 7.1천 |
| 2026.10.02 | ₩2,857 | ₩2,871 | ₩2,804 | ₩2,804 | -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 | ₩3,138 | ₩3,138 | ₩3,051 | ₩3,051 | -2.77% | 1.4만 |
|---|
| 2026.09.28 | ₩3,084 | ₩3,084 | ₩3,071 | ₩3,071 | -0.43% | 1.7천 |
|---|
| 2026.09.25 | ₩3,098 | ₩3,178 | ₩3,098 | ₩3,151 | +1.72% | 4.5천 |
|---|
| 2026.09.24 | ₩3,024 | ₩3,178 | ₩3,004 | ₩3,178 | +5.08% | 2.1만 |
|---|
| 2026.09.23 | ₩3,004 | ₩3,071 | ₩2,978 | ₩2,991 | -0.44% | 4.2천 |
|---|
| 2026.09.22 | ₩3,111 | ₩3,258 | ₩2,991 | ₩2,991 | -3.86% | 2.2만 |
|---|
| 2026.09.21 | ₩3,098 | ₩3,205 | ₩3,098 | ₩3,098 | 0.00% | 7.9천 |
|---|
| 2026.09.18 | ₩3,218 | ₩3,258 | ₩3,111 | ₩3,258 | +1.24% | 1만 |
|---|
| 2026.09.17 | ₩3,098 | ₩3,392 | ₩2,964 | ₩3,245 | +4.74% | 1.3만 |
|---|
| 2026.09.16 | ₩2,898 | ₩2,938 | ₩2,791 | ₩2,924 | +0.92% | 2.8만 |
|---|
| 2026.09.15 | ₩2,911 | ₩2,958 | ₩2,844 | ₩2,871 | -1.38% | 2.4천 |
|---|
| 2026.09.14 | ₩2,911 | ₩2,951 | ₩2,871 | ₩2,871 | -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 | ₩2,918 | ₩3,084 | +5.48% | 8.8천 |
|---|
| 2026.09.09 | ₩2,751 | ₩3,058 | ₩2,751 | ₩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 | ₩2,951 | ₩2,657 | ₩2,817 | -2.31% | 2.6만 |
|---|
| 2026.09.03 | ₩3,071 | ₩3,071 | ₩2,697 | ₩2,764 | -10.00% | 1.7만 |
|---|
| 2026.09.02 | ₩3,151 | ₩3,151 | ₩3,018 | ₩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 | ₩3,098 | ₩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 | ₩3,285 | +0.41% | 5천 |
|---|
| 2026.08.26 | ₩3,125 | ₩3,311 | ₩3,125 | ₩3,298 | +5.56% | 7.4천 |
|---|
| 2026.08.25 | ₩3,071 | ₩3,165 | ₩2,951 | ₩3,125 | +1.74% | 1.2만 |
|---|
| 2026.08.24 | ₩3,205 | ₩3,271 | ₩3,165 | ₩3,165 | -1.25% | 1.5만 |
|---|
| 2026.08.21 | ₩3,205 | ₩3,365 | ₩3,205 | ₩3,218 | +0.42% | 2.4만 |
|---|
| 2026.08.20 | ₩3,352 | ₩3,458 | ₩3,245 | ₩3,271 | -2.39% | 1.4만 |
|---|
| 2026.08.19 | ₩3,219 | ₩3,458 | ₩3,219 | ₩3,352 | +4.11% | 2.2만 |
|---|
| 2026.08.18 | ₩3,245 | ₩3,525 | ₩3,191 | ₩3,191 | -1.65% | 3.9만 |
|---|
| 2026.08.17 | ₩3,258 | ₩3,538 | ₩3,071 | ₩3,352 | +2.87% | 9.2만 |
|---|
| 2026.08.14 | ₩3,044 | ₩3,498 | ₩2,971 | ₩3,498 | +14.91% | 17.2만 |
|---|
| 2026.08.13 | ₩3,178 | ₩3,498 | ₩2,751 | ₩3,151 | -0.84% | 1061.3만 |
|---|
| 2026.08.12 | ₩3,151 | ₩3,171 | ₩3,125 | ₩3,165 | +0.42% | 5.7천 |
|---|
| 2026.08.11 | ₩3,258 | ₩3,258 | ₩3,125 | ₩3,138 | -3.69% | 3.9천 |
|---|
| 2026.08.10 | ₩3,084 | ₩3,151 | ₩3,084 | ₩3,098 | +0.43% | 6.6천 |
|---|
| 2026.08.07 | ₩3,138 | ₩3,178 | ₩3,071 | ₩3,084 | -1.70% | 6.5천 |
|---|
| 2026.08.06 | ₩3,084 | ₩3,205 | ₩3,084 | ₩3,191 | +3.46% | 3.4천 |
|---|
| 2026.08.05 | ₩3,178 | ₩3,178 | ₩3,031 | ₩3,111 | -2.10% | 7.7천 |
|---|
| 2026.08.04 | ₩3,311 | ₩3,325 | ₩3,118 | ₩3,118 | -5.85% | 6.1천 |
|---|
| 2026.08.03 | ₩3,305 | ₩3,311 | ₩3,245 | ₩3,291 | -0.40% | 7.9천 |
|---|
| 2026.07.31 | ₩3,205 | ₩3,362 | ₩3,178 | ₩3,362 | +4.92% | 8.8천 |
|---|
| 2026.07.30 | ₩3,205 | ₩3,271 | ₩3,205 | ₩3,205 | 0.00% | 4.9천 |
|---|
| 2026.07.29 | ₩3,298 | ₩3,298 | ₩3,258 | ₩3,258 | -1.21% | 7.2천 |
|---|
| 2026.07.28 | ₩3,325 | ₩3,325 | ₩3,311 | ₩3,325 | 0.00% | 1.9천 |
|---|
| 2026.07.27 | ₩3,325 | ₩3,325 | ₩3,325 | ₩3,325 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩3,325 | ₩3,325 | ₩3,325 | ₩3,325 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩3,381 | ₩3,381 | ₩3,298 | ₩3,298 | -2.45% | 600 |
|---|
| 2026.07.22 | ₩3,378 | ₩3,378 | ₩3,205 | ₩3,285 | -2.77% | 2.2천 |
|---|
| 2026.07.21 | ₩3,405 | ₩3,473 | ₩3,231 | ₩3,271 | -3.92% | 4.1천 |
|---|
| 2026.07.20 | ₩3,512 | ₩3,512 | ₩3,298 | ₩3,298 | -6.08% | 4.1천 |
|---|
| 2026.07.17 | ₩3,512 | ₩3,512 | ₩3,512 | ₩3,512 | 0.00% | 600 |
|---|
| 2026.07.16 | ₩3,659 | ₩3,659 | ₩3,365 | ₩3,365 | -8.03% | 3.1천 |
|---|
| 2026.07.15 | ₩3,588 | ₩3,588 | ₩3,325 | ₩3,325 | -7.33% | 1.8천 |
|---|
| 2026.07.14 | ₩3,392 | ₩3,418 | ₩3,231 | ₩3,231 | -4.72% | 2만 |
|---|
| 2026.07.13 | ₩3,458 | ₩3,458 | ₩3,365 | ₩3,365 | -2.70% | 700 |
|---|
| 2026.07.10 | ₩3,314 | ₩3,512 | ₩3,245 | ₩3,311 | -0.08% | 3.8천 |
|---|
| 2026.07.09 | ₩3,405 | ₩3,605 | ₩3,325 | ₩3,325 | -2.35% | 2천 |
|---|
| 2026.07.08 | ₩3,311 | ₩3,311 | ₩3,271 | ₩3,271 | -1.21% | 1.2천 |
|---|
| 2026.07.07 | ₩3,472 | ₩3,472 | ₩3,405 | ₩3,405 | -1.92% | 2.8천 |
|---|
| 2026.07.06 | ₩3,111 | ₩3,378 | ₩3,111 | ₩3,378 | +8.58% | 7.9천 |
|---|
| 2026.07.02 | ₩3,098 | ₩3,205 | ₩3,071 | ₩3,111 | +0.43% | 3.8천 |
|---|
| 2026.07.01 | ₩3,071 | ₩3,178 | ₩2,871 | ₩2,898 | -5.65% | 2.7천 |
|---|
| 2026.06.30 | ₩2,924 | ₩2,944 | ₩2,831 | ₩2,831 | -3.20% | 2.6천 |
|---|
| 2026.06.29 | ₩3,071 | ₩3,165 | ₩2,835 | ₩2,924 | -4.78% | 1.4만 |
|---|
| 2026.06.26 | ₩3,111 | ₩3,349 | ₩3,111 | ₩3,191 | +2.58% | 1.7만 |
|---|
| 2026.06.25 | ₩3,245 | ₩3,258 | ₩2,537 | ₩3,084 | -4.94% | 1.6만 |
|---|
| 2026.06.24 | ₩3,285 | ₩3,285 | ₩3,125 | ₩3,138 | -4.47% | 2.2만 |
|---|
| 2026.06.23 | ₩3,258 | ₩3,285 | ₩3,058 | ₩3,058 | -6.15% | 2.3만 |
|---|
| 2026.06.22 | ₩3,151 | ₩3,291 | ₩3,151 | ₩3,271 | +3.81% | 2.4만 |
|---|
| 2026.06.18 | ₩3,418 | ₩3,472 | ₩3,285 | ₩3,285 | -3.91% | 2.5만 |
|---|
| 2026.06.17 | ₩3,138 | ₩3,338 | ₩3,125 | ₩3,271 | +4.26% | 1.7만 |
|---|
| 2026.06.16 | ₩3,405 | ₩3,405 | ₩3,326 | ₩3,338 | -1.96% | 1.8만 |
|---|
| 2026.06.15 | ₩3,485 | ₩3,552 | ₩3,338 | ₩3,405 | -2.30% | 2.5만 |
|---|
| 2026.06.12 | ₩3,556 | ₩3,565 | ₩3,445 | ₩3,485 | -1.99% | 2.4만 |
|---|
| 2026.06.11 | ₩3,498 | ₩3,791 | ₩3,365 | ₩3,445 | -1.53% | 1.8만 |
|---|
| 2026.06.10 | ₩3,484 | ₩3,952 | ₩3,151 | ₩3,445 | -1.11% | 9.4만 |
|---|
| 2026.06.09 | ₩3,071 | ₩3,282 | ₩3,044 | ₩3,071 | 0.00% | 1.7만 |
|---|
| 2026.06.08 | ₩2,998 | ₩3,417 | ₩2,998 | ₩3,058 | +2.00% | 3.2만 |
|---|
| 2026.06.05 | ₩3,205 | ₩3,205 | ₩3,071 | ₩3,071 | -4.17% | 1.5만 |
|---|
| 2026.06.04 | ₩3,298 | ₩3,345 | ₩3,091 | ₩3,151 | -4.45% | 1.7만 |
|---|
| 2026.06.03 | ₩3,111 | ₩3,578 | ₩2,924 | ₩3,098 | -0.43% | 2만 |
|---|
| 2026.06.02 | ₩3,191 | ₩3,352 | ₩3,191 | ₩3,285 | +2.93% | 2.1만 |
|---|
| 2026.06.01 | ₩3,298 | ₩3,365 | ₩3,178 | ₩3,311 | +0.40% | 2만 |
|---|
| 2026.05.29 | ₩3,405 | ₩3,498 | ₩3,311 | ₩3,352 | -1.57% | 2.2만 |
|---|
| 2026.05.28 | ₩3,218 | ₩3,405 | ₩3,004 | ₩3,347 | +4.02% | 2.5만 |
|---|
| 2026.05.27 | ₩3,405 | ₩3,525 | ₩3,365 | ₩3,378 | -0.78% | 1.7만 |
|---|
| 2026.05.26 | ₩3,445 | ₩3,445 | ₩3,311 | ₩3,311 | -3.88% | 1.3만 |
|---|
| 2026.05.22 | ₩3,392 | ₩3,432 | ₩3,352 | ₩3,378 | -0.39% | 1.7만 |
|---|
| 2026.05.21 | ₩3,071 | ₩3,492 | ₩3,071 | ₩3,352 | +9.13% | 1.3만 |
|---|
| 2026.05.20 | ₩3,405 | ₩3,445 | ₩3,338 | ₩3,445 | +1.18% | 1.4만 |
|---|
| 2026.05.19 | ₩3,205 | ₩3,405 | ₩3,125 | ₩3,338 | +4.17% | 1.4만 |
|---|
| 2026.05.18 | ₩3,258 | ₩3,365 | ₩3,245 | ₩3,325 | +2.05% | 1.6만 |
|---|
| 2026.05.15 | ₩3,285 | ₩3,485 | ₩3,028 | ₩3,378 | +2.85% | 1.3만 |
|---|
| 2026.05.14 | ₩3,205 | ₩3,452 | ₩3,125 | ₩3,442 | +7.42% | 1.8만 |
|---|
| 2026.05.13 | ₩3,205 | ₩3,338 | ₩3,205 | ₩3,258 | +1.67% | 8.1천 |
|---|
| 2026.05.12 | ₩3,285 | ₩3,352 | ₩3,245 | ₩3,311 | +0.81% | 6.5천 |
|---|
| 2026.05.11 | ₩3,205 | ₩3,445 | ₩2,991 | ₩3,285 | +2.50% | 1.3만 |
|---|
| 2026.05.08 | ₩3,378 | ₩3,472 | ₩3,378 | ₩3,405 | +0.79% | 7.6천 |
|---|
| 2026.05.07 | ₩3,365 | ₩3,418 | ₩3,325 | ₩3,338 | -0.79% | 8.1천 |
|---|
| 2026.05.06 | ₩3,218 | ₩3,418 | ₩3,218 | ₩3,311 | +2.90% | 8.6천 |
|---|
| 2026.05.05 | ₩3,231 | ₩3,405 | ₩3,165 | ₩3,338 | +3.31% | 7.8천 |
|---|
| 2026.05.04 | ₩3,285 | ₩3,365 | ₩3,285 | ₩3,338 | +1.63% | 7.9천 |
|---|
| 2026.05.01 | ₩3,205 | ₩3,405 | ₩3,125 | ₩3,392 | +5.83% | 1만 |
|---|
| 2026.04.30 | ₩3,445 | ₩3,445 | ₩3,418 | ₩3,418 | -0.78% | 5.1천 |
|---|
| 2026.04.29 | ₩3,258 | ₩3,392 | ₩3,258 | ₩3,298 | +1.23% | 5.8천 |
|---|
| 2026.04.28 | ₩3,178 | ₩3,285 | ₩3,151 | ₩3,271 | +2.94% | 9.1천 |
|---|
| 2026.04.27 | ₩3,258 | ₩3,258 | ₩3,191 | ₩3,191 | -2.05% | 7.1천 |
|---|
| 2026.04.24 | ₩3,245 | ₩3,325 | ₩3,138 | ₩3,258 | +0.41% | 1.6만 |
|---|
| 2026.04.23 | ₩3,151 | ₩3,285 | ₩3,151 | ₩3,245 | +2.97% | 1.3만 |
|---|
| 2026.04.22 | ₩3,245 | ₩3,245 | ₩3,071 | ₩3,151 | -2.88% | 8.6천 |
|---|
| 2026.04.21 | ₩3,245 | ₩3,245 | ₩3,231 | ₩3,245 | 0.00% | 6.4천 |
|---|
| 2026.04.20 | ₩3,138 | ₩3,325 | ₩3,138 | ₩3,271 | +4.26% | 6천 |
|---|
| 2026.04.17 | ₩3,352 | ₩3,352 | ₩3,118 | ₩3,231 | -3.59% | 1.2만 |
|---|
| 2026.04.16 | ₩3,418 | ₩3,418 | ₩3,338 | ₩3,338 | -2.34% | 1.2만 |
|---|
| 2026.04.15 | ₩3,125 | ₩3,378 | ₩2,938 | ₩3,365 | +7.69% | 2.7만 |
|---|
| 2026.04.14 | ₩3,071 | ₩3,338 | ₩2,951 | ₩3,178 | +3.48% | 4만 |
|---|
| 2026.04.13 | ₩3,298 | ₩3,378 | ₩3,205 | ₩3,205 | -2.83% | 7.3천 |
|---|
| 2026.04.10 | ₩3,285 | ₩3,285 | ₩3,138 | ₩3,138 | -4.47% | 1.2만 |
|---|
| 2026.04.09 | ₩3,098 | ₩3,378 | ₩2,671 | ₩3,271 | +5.60% | 2.8만 |
|---|
| 2026.04.08 | ₩3,271 | ₩3,405 | ₩2,617 | ₩3,191 | -2.45% | 1.8만 |
|---|
| 2026.04.07 | ₩3,245 | ₩3,405 | ₩3,245 | ₩3,338 | +2.88% | 1.3만 |
|---|
| 2026.04.06 | ₩3,378 | ₩3,485 | ₩3,338 | ₩3,458 | +2.37% | 1.5만 |
|---|
| 2026.04.02 | ₩3,498 | ₩3,498 | ₩3,352 | ₩3,352 | -4.20% | 1.8만 |
|---|
| 2026.04.01 | ₩3,432 | ₩3,432 | ₩3,231 | ₩3,245 | -5.45% | 1.4만 |
|---|
| 2026.03.31 | ₩3,472 | ₩3,565 | ₩3,458 | ₩3,458 | -0.38% | 1.6만 |
|---|
| 2026.03.30 | ₩3,231 | ₩3,352 | ₩3,231 | ₩3,311 | +2.48% | 1.5만 |
|---|
| 2026.03.27 | ₩3,512 | ₩3,565 | ₩3,111 | ₩3,378 | -3.80% | 2.4만 |
|---|
| 2026.03.26 | ₩3,070 | ₩3,352 | ₩2,991 | ₩3,311 | +7.87% | 2.3만 |
|---|
| 2026.03.25 | ₩3,004 | ₩3,191 | ₩3,004 | ₩3,178 | +5.78% | 2.1만 |
|---|
| 2026.03.24 | ₩3,111 | ₩3,338 | ₩2,871 | ₩3,151 | +1.29% | 1.4만 |
|---|
| 2026.03.23 | ₩2,991 | ₩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 | ₩3,031 | ₩3,031 | -1.73% | 6.8천 |
|---|
| 2026.03.18 | ₩3,231 | ₩3,258 | ₩3,071 | ₩3,139 | -2.85% | 1.1만 |
|---|
| 2026.03.17 | ₩3,365 | ₩3,365 | ₩3,285 | ₩3,285 | -2.38% | 7.8천 |
|---|
| 2026.03.16 | ₩3,473 | ₩3,512 | ₩3,378 | ₩3,378 | -2.73% | 1.1만 |
|---|
| 2026.03.13 | ₩3,458 | ₩3,458 | ₩3,378 | ₩3,378 | -2.32% | 5.5천 |
|---|
| 2026.03.12 | ₩3,538 | ₩3,578 | ₩3,472 | ₩3,472 | -1.89% | 1.1만 |
|---|
| 2026.03.11 | ₩3,432 | ₩3,458 | ₩3,432 | ₩3,432 | 0.00% | 1.3만 |
|---|
| 2026.03.10 | ₩3,418 | ₩3,612 | ₩3,378 | ₩3,418 | 0.00% | 1.6만 |
|---|
| 2026.03.09 | ₩3,472 | ₩3,592 | ₩3,472 | ₩3,565 | +2.69% | 1.5만 |
|---|
| 2026.03.06 | ₩3,538 | ₩3,565 | ₩3,538 | ₩3,552 | +0.38% | 1.4만 |
|---|
| 2026.03.05 | ₩3,605 | ₩3,632 | ₩3,578 | ₩3,605 | 0.00% | 2.1만 |
|---|
| 2026.03.04 | ₩3,659 | ₩3,659 | ₩3,592 | ₩3,619 | -1.09% | 1.9만 |
|---|
| 2026.03.03 | ₩3,659 | ₩3,795 | ₩3,512 | ₩3,765 | +2.92% | 1.8만 |
|---|
| 2026.03.02 | ₩3,832 | ₩3,859 | ₩3,071 | ₩3,645 | -4.88% | 1.8만 |
|---|
| 2026.02.27 | ₩3,071 | ₩4,233 | ₩3,071 | ₩3,886 | +26.52% | 8.5만 |
|---|
| 2026.02.26 | ₩4,039 | ₩4,039 | ₩3,872 | ₩3,906 | -3.31% | 9.5천 |
|---|
| 2026.02.25 | ₩4,139 | ₩4,139 | ₩4,039 | ₩4,073 | -1.61% | 1.3만 |
|---|
| 2026.02.24 | ₩4,273 | ₩4,273 | ₩4,006 | ₩4,012 | -6.09% | 1.8만 |
|---|
| 2026.02.23 | ₩4,006 | ₩4,206 | ₩4,006 | ₩4,006 | 0.00% | 1.4만 |
|---|
| 2026.02.20 | ₩4,119 | ₩4,246 | ₩4,032 | ₩4,059 | -1.46% | 1.5만 |
|---|
| 2026.02.19 | ₩4,273 | ₩4,273 | ₩3,939 | ₩4,119 | -3.59% | 2.1만 |
|---|
| 2026.02.18 | ₩3,872 | ₩4,273 | ₩3,639 | ₩3,939 | +1.72% | 1.7만 |
|---|
| 2026.02.17 | ₩4,266 | ₩4,266 | ₩3,859 | ₩3,859 | -9.55% | 1.4만 |
|---|
| 2026.02.13 | ₩4,173 | ₩4,273 | ₩3,999 | ₩3,999 | -4.16% | 2.1만 |
|---|
| 2026.02.12 | ₩4,073 | ₩4,326 | ₩4,006 | ₩4,159 | +2.13% | 1.4만 |
|---|
| 2026.02.11 | ₩4,340 | ₩4,340 | ₩4,073 | ₩4,233 | -2.46% | 2.3만 |
|---|
| 2026.02.10 | ₩4,139 | ₩4,340 | ₩4,026 | ₩4,193 | +1.29% | 2.3만 |
|---|
| 2026.02.09 | ₩4,073 | ₩4,239 | ₩4,012 | ₩4,139 | +1.64% | 2.7만 |
|---|
| 2026.02.06 | ₩4,273 | ₩4,340 | ₩4,006 | ₩4,106 | -3.91% | 3.3만 |
|---|
| 2026.02.05 | ₩4,340 | ₩4,340 | ₩3,939 | ₩3,939 | -9.23% | 2.8만 |
|---|
| 2026.02.04 | ₩4,099 | ₩4,340 | ₩3,979 | ₩4,066 | -0.81% | 2.7만 |
|---|
| 2026.02.03 | ₩4,340 | ₩4,340 | ₩3,972 | ₩4,046 | -6.77% | 2.7만 |
|---|
| 2026.02.02 | ₩4,740 | ₩4,740 | ₩4,206 | ₩4,340 | -8.45% | 4.5만 |
|---|
| 2026.01.30 | ₩4,954 | ₩5,007 | ₩4,473 | ₩4,473 | -9.70% | 3.4만 |
|---|
| 2026.01.29 | ₩4,527 | ₩5,007 | ₩4,280 | ₩4,834 | +6.78% | 6.1만 |
|---|
| 2026.01.28 | ₩4,607 | ₩4,874 | ₩4,473 | ₩4,533 | -1.59% | 6.1만 |
|---|
| 2026.01.27 | ₩4,820 | ₩5,007 | ₩4,540 | ₩4,607 | -4.43% | 8.9만 |
|---|
| 2026.01.26 | ₩4,907 | ₩5,194 | ₩4,673 | ₩4,827 | -1.63% | 4.6만 |
|---|
| 2026.01.23 | ₩4,887 | ₩5,141 | ₩4,740 | ₩5,021 | +2.73% | 6.9천 |
|---|
| 2026.01.22 | ₩4,620 | ₩5,134 | ₩4,607 | ₩5,041 | +9.10% | 1.4만 |
|---|
| 2026.01.21 | ₩4,673 | ₩4,733 | ₩4,607 | ₩4,707 | +0.71% | 3.9만 |
|---|
| 2026.01.20 | ₩4,466 | ₩4,847 | ₩4,466 | ₩4,740 | +6.13% | 6만 |
|---|
| 2026.01.16 | ₩5,141 | ₩5,141 | ₩4,340 | ₩4,593 | -10.65% | 2.2만 |
|---|
| 2026.01.15 | ₩5,214 | ₩5,228 | ₩4,954 | ₩5,134 | -1.54% | 5천 |
|---|
| 2026.01.14 | ₩5,234 | ₩5,268 | ₩5,067 | ₩5,228 | -0.13% | 8.5천 |
|---|
| 2026.01.13 | ₩4,960 | ₩5,234 | ₩4,680 | ₩5,201 | +4.85% | 3.6천 |
|---|
| 2026.01.12 | ₩5,221 | ₩5,341 | ₩4,780 | ₩5,341 | +2.30% | 2.3천 |
|---|
| 2026.01.09 | ₩5,014 | ₩5,328 | ₩5,014 | ₩5,328 | +6.26% | 2.2천 |
|---|
| 2026.01.08 | ₩5,201 | ₩5,268 | ₩5,141 | ₩5,268 | +1.28% | 1.3천 |
|---|
| 2026.01.07 | ₩5,341 | ₩5,341 | ₩5,221 | ₩5,221 | -2.25% | 6.4천 |
|---|
| 2026.01.06 | ₩5,254 | ₩5,608 | ₩5,127 | ₩5,341 | +1.65% | 7.2천 |
|---|
| 2026.01.05 | ₩4,680 | ₩5,334 | ₩4,680 | ₩5,234 | +11.84% | 3만 |
|---|
| 2026.01.02 | ₩4,673 | ₩5,001 | ₩4,673 | ₩4,920 | +5.29% | 9.9천 |
|---|
| 2025.12.31 | ₩5,641 | ₩5,815 | ₩4,807 | ₩4,907 | -13.02% | 8.2천 |
|---|
| 2025.12.30 | ₩6,276 | ₩6,276 | ₩5,748 | ₩5,815 | -7.34% | 1.6만 |
|---|
| 2025.12.29 | ₩6,276 | ₩6,509 | ₩6,276 | ₩6,403 | +2.02% | 1.6만 |
|---|
| 2025.12.26 | ₩6,196 | ₩6,529 | ₩6,196 | ₩6,316 | +1.94% | 2.2만 |
|---|
| 2025.12.24 | ₩6,249 | ₩6,529 | ₩6,042 | ₩6,389 | +2.24% | 1.2만 |
|---|
| 2025.12.23 | ₩5,675 | ₩6,342 | ₩5,475 | ₩6,209 | +9.41% | 3.1만 |
|---|
| 2025.12.22 | ₩6,476 | ₩6,476 | ₩5,007 | ₩5,722 | -11.65% | 5.2만 |
|---|
| 2025.12.19 | ₩5,942 | ₩6,610 | ₩5,942 | ₩6,443 | +8.43% | 3.2만 |
|---|
| 2025.12.18 | ₩5,475 | ₩5,975 | ₩5,381 | ₩5,942 | +8.54% | 4.6만 |
|---|
| 2025.12.17 | ₩5,007 | ₩5,475 | ₩5,007 | ₩5,475 | +9.33% | 5.4만 |
|---|
| 2025.12.16 | ₩4,533 | ₩5,007 | ₩4,473 | ₩5,007 | +10.46% | 2.6만 |
|---|
| 2025.12.15 | ₩4,607 | ₩4,807 | ₩4,507 | ₩4,533 | -1.59% | 3.1만 |
|---|
| 2025.12.12 | ₩4,620 | ₩4,660 | ₩4,353 | ₩4,553 | -1.45% | 3만 |
|---|
| 2025.12.11 | ₩3,906 | ₩4,540 | ₩3,679 | ₩4,440 | +13.68% | 3.3만 |
|---|
| 2025.12.10 | ₩3,739 | ₩4,006 | ₩3,705 | ₩3,999 | +6.96% | 4.3만 |
|---|
| 2025.12.09 | ₩3,672 | ₩3,805 | ₩3,639 | ₩3,785 | +3.09% | 1만 |
|---|
| 2025.12.08 | ₩3,672 | ₩3,919 | ₩3,498 | ₩3,799 | +3.45% | 3.9만 |
|---|
| 2025.12.05 | ₩3,365 | ₩3,739 | ₩3,338 | ₩3,665 | +8.93% | 4.3만 |
|---|
| 2025.12.04 | ₩2,871 | ₩3,472 | ₩2,784 | ₩3,472 | +20.93% | 3.3만 |
|---|
| 2025.12.03 | ₩3,191 | ₩3,338 | ₩2,871 | ₩3,338 | +4.60% | 1.3만 |
|---|
| 2025.12.02 | ₩3,038 | ₩3,318 | ₩3,038 | ₩3,291 | +8.35% | 2.1만 |
|---|
| 2025.12.01 | ₩3,238 | ₩3,271 | ₩2,978 | ₩3,131 | -3.30% | 6.7만 |
|---|
| 2025.11.28 | ₩3,138 | ₩3,338 | ₩2,871 | ₩3,238 | +3.19% | 3만 |
|---|
| 2025.11.26 | ₩2,737 | ₩3,331 | ₩2,737 | ₩3,231 | +18.05% | 4.8만 |
|---|
| 2025.11.25 | ₩2,731 | ₩3,044 | ₩2,604 | ₩2,944 | +7.82% | 2.6만 |
|---|
| 2025.11.24 | ₩2,484 | ₩3,004 | ₩2,484 | ₩2,811 | +13.17% | 5.2만 |
|---|
| 2025.11.21 | ₩2,444 | ₩2,671 | ₩2,370 | ₩2,484 | +1.64% | 5.9만 |
|---|
| 2025.11.20 | ₩2,470 | ₩3,071 | ₩2,303 | ₩2,844 | +15.14% | 194.5만 |
|---|
| 2025.11.19 | ₩3,064 | ₩3,331 | ₩2,844 | ₩2,898 | -5.45% | 2.1만 |
|---|
| 2025.11.18 | ₩3,311 | ₩3,338 | ₩3,078 | ₩3,078 | -7.06% | 1.1만 |
|---|
| 2025.11.17 | ₩2,737 | ₩3,238 | ₩2,737 | ₩3,071 | +12.20% | 1.6만 |
|---|
| 2025.11.14 | ₩2,978 | ₩3,138 | ₩2,470 | ₩3,138 | +5.38% | 1.7만 |
|---|
| 2025.11.13 | ₩2,771 | ₩3,071 | ₩2,691 | ₩3,071 | +10.84% | 2.2만 |
|---|
| 2025.11.12 | ₩2,537 | ₩2,804 | ₩2,136 | ₩2,771 | +9.21% | 5.6만 |
|---|
| 2025.11.11 | ₩2,604 | ₩3,078 | ₩2,337 | ₩2,450 | -5.90% | 3.8만 |
|---|
| 2025.11.10 | ₩3,064 | ₩3,151 | ₩2,604 | ₩2,604 | -15.03% | 2만 |
|---|
| 2025.11.07 | ₩3,191 | ₩3,405 | ₩3,191 | ₩3,191 | 0.00% | 5천 |
|---|
| 2025.11.06 | ₩3,398 | ₩3,465 | ₩3,191 | ₩3,191 | -6.09% | 6.9천 |
|---|
| 2025.11.05 | ₩3,104 | ₩3,505 | ₩3,104 | ₩3,465 | +11.61% | 2만 |
|---|
| 2025.11.04 | ₩3,338 | ₩3,405 | ₩3,011 | ₩3,104 | -7.00% | 1.5만 |
|---|
| 2025.11.03 | ₩3,805 | ₩3,805 | ₩3,271 | ₩3,338 | -12.28% | 2.8만 |
|---|
| 2025.10.31 | ₩3,999 | ₩4,006 | ₩3,859 | ₩3,866 | -3.34% | 1.1만 |
|---|
| 2025.10.30 | ₩4,006 | ₩4,006 | ₩3,872 | ₩3,872 | -3.33% | 1만 |
|---|
| 2025.10.29 | ₩3,992 | ₩4,093 | ₩3,872 | ₩3,926 | -1.67% | 9.4천 |
|---|
| 2025.10.28 | ₩4,073 | ₩4,093 | ₩3,899 | ₩3,899 | -4.26% | 8.4천 |
|---|
| 2025.10.27 | ₩4,093 | ₩4,093 | ₩4,039 | ₩4,039 | -1.31% | 1.1만 |
|---|
| 2025.10.24 | ₩4,073 | ₩4,093 | ₩4,039 | ₩4,039 | -0.82% | 8.6천 |
|---|
| 2025.10.23 | ₩4,006 | ₩4,093 | ₩4,006 | ₩4,032 | +0.67% | 8.7천 |
|---|
| 2025.10.22 | ₩4,032 | ₩4,032 | ₩3,872 | ₩4,006 | -0.66% | 8.5천 |
|---|
| 2025.10.21 | ₩4,086 | ₩4,086 | ₩4,032 | ₩4,032 | -1.31% | 9천 |
|---|
| 2025.10.20 | ₩4,073 | ₩4,086 | ₩3,886 | ₩4,006 | -1.64% | 1.1만 |
|---|
| 2025.10.17 | ₩4,340 | ₩4,373 | ₩4,066 | ₩4,066 | -6.31% | 1.2만 |
|---|
| 2025.10.16 | ₩4,540 | ₩4,540 | ₩4,006 | ₩4,266 | -6.03% | 8.4천 |
|---|
| 2025.10.15 | ₩4,146 | ₩4,326 | ₩4,146 | ₩4,153 | +0.16% | 1.1만 |
|---|
| 2025.10.14 | ₩4,233 | ₩4,540 | ₩4,139 | ₩4,206 | -0.63% | 1.1만 |
|---|
| 2025.10.13 | ₩4,340 | ₩4,373 | ₩4,206 | ₩4,233 | -2.46% | 1.3만 |
|---|
| 2025.10.10 | ₩4,580 | ₩4,673 | ₩4,273 | ₩4,373 | -4.52% | 9.2천 |
|---|