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 | ₩2,828 | ₩2,922 | ₩2,828 | ₩2,841 | +0.47% | 9.6천 |
| 2026.10.08 | ₩2,868 | ₩2,881 | ₩2,815 | ₩2,815 | -1.86% | 1.2만 |
| 2026.10.07 | ₩2,788 | ₩2,821 | ₩2,748 | ₩2,748 | -1.44% | 2.3천 |
| 2026.10.06 | ₩2,775 | ₩2,868 | ₩2,748 | ₩2,828 | +1.92% | 7.7천 |
| 2026.10.05 | ₩2,868 | ₩2,868 | ₩2,761 | ₩2,775 | -3.26% | 7.1천 |
| 2026.10.02 | ₩2,855 | ₩2,868 | ₩2,801 | ₩2,801 | -1.87% | 6.1천 |
| 2026.10.01 | ₩2,881 | ₩2,922 | ₩2,881 | ₩2,881 | 0.00% | 2.6천 |
| 2026.09.30 | ₩3,002 | ₩3,002 | ₩2,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,922 |
| -2.67% |
| 1.2만 |
| 2026.09.29 | ₩3,135 | ₩3,135 | ₩3,048 | ₩3,048 | -2.77% | 1.4만 |
|---|
| 2026.09.28 | ₩3,082 | ₩3,082 | ₩3,068 | ₩3,068 | -0.43% | 1.7천 |
|---|
| 2026.09.25 | ₩3,095 | ₩3,175 | ₩3,095 | ₩3,148 | +1.72% | 4.5천 |
|---|
| 2026.09.24 | ₩3,022 | ₩3,175 | ₩3,002 | ₩3,175 | +5.08% | 2.1만 |
|---|
| 2026.09.23 | ₩3,002 | ₩3,068 | ₩2,975 | ₩2,988 | -0.44% | 4.2천 |
|---|
| 2026.09.22 | ₩3,108 | ₩3,255 | ₩2,988 | ₩2,988 | -3.86% | 2.2만 |
|---|
| 2026.09.21 | ₩3,095 | ₩3,202 | ₩3,095 | ₩3,095 | 0.00% | 7.9천 |
|---|
| 2026.09.18 | ₩3,215 | ₩3,255 | ₩3,108 | ₩3,255 | +1.24% | 1만 |
|---|
| 2026.09.17 | ₩3,095 | ₩3,388 | ₩2,962 | ₩3,242 | +4.74% | 1.3만 |
|---|
| 2026.09.16 | ₩2,895 | ₩2,935 | ₩2,788 | ₩2,922 | +0.92% | 2.8만 |
|---|
| 2026.09.15 | ₩2,908 | ₩2,955 | ₩2,841 | ₩2,868 | -1.38% | 2.4천 |
|---|
| 2026.09.14 | ₩2,908 | ₩2,948 | ₩2,868 | ₩2,868 | -1.38% | 7.1천 |
|---|
| 2026.09.11 | ₩3,042 | ₩3,042 | ₩3,002 | ₩3,002 | -1.32% | 6.5천 |
|---|
| 2026.09.10 | ₩2,922 | ₩3,082 | ₩2,915 | ₩3,082 | +5.48% | 8.8천 |
|---|
| 2026.09.09 | ₩2,748 | ₩3,055 | ₩2,748 | ₩3,002 | +9.22% | 1.3만 |
|---|
| 2026.09.08 | ₩2,855 | ₩2,901 | ₩2,735 | ₩2,735 | -4.21% | 4.6천 |
|---|
| 2026.09.04 | ₩2,881 | ₩2,948 | ₩2,655 | ₩2,815 | -2.31% | 2.6만 |
|---|
| 2026.09.03 | ₩3,068 | ₩3,068 | ₩2,695 | ₩2,761 | -10.00% | 1.7만 |
|---|
| 2026.09.02 | ₩3,148 | ₩3,148 | ₩3,015 | ₩3,042 | -3.39% | 3.7만 |
|---|
| 2026.09.01 | ₩3,108 | ₩3,288 | ₩3,108 | ₩3,188 | +2.58% | 12.3만 |
|---|
| 2026.08.31 | ₩3,108 | ₩3,244 | ₩3,095 | ₩3,228 | +3.86% | 9.2천 |
|---|
| 2026.08.28 | ₩3,228 | ₩3,268 | ₩3,148 | ₩3,188 | -1.24% | 1.2만 |
|---|
| 2026.08.27 | ₩3,268 | ₩3,395 | ₩3,268 | ₩3,282 | +0.41% | 5천 |
|---|
| 2026.08.26 | ₩3,122 | ₩3,308 | ₩3,122 | ₩3,295 | +5.56% | 7.4천 |
|---|
| 2026.08.25 | ₩3,068 | ₩3,162 | ₩2,948 | ₩3,122 | +1.74% | 1.2만 |
|---|
| 2026.08.24 | ₩3,202 | ₩3,268 | ₩3,162 | ₩3,162 | -1.25% | 1.5만 |
|---|
| 2026.08.21 | ₩3,202 | ₩3,362 | ₩3,202 | ₩3,215 | +0.42% | 2.4만 |
|---|
| 2026.08.20 | ₩3,348 | ₩3,455 | ₩3,242 | ₩3,268 | -2.39% | 1.4만 |
|---|
| 2026.08.19 | ₩3,216 | ₩3,455 | ₩3,216 | ₩3,348 | +4.11% | 2.2만 |
|---|
| 2026.08.18 | ₩3,242 | ₩3,522 | ₩3,188 | ₩3,188 | -1.65% | 3.9만 |
|---|
| 2026.08.17 | ₩3,255 | ₩3,535 | ₩3,068 | ₩3,348 | +2.87% | 9.2만 |
|---|
| 2026.08.14 | ₩3,042 | ₩3,495 | ₩2,968 | ₩3,495 | +14.91% | 17.2만 |
|---|
| 2026.08.13 | ₩3,175 | ₩3,495 | ₩2,748 | ₩3,148 | -0.84% | 1061.3만 |
|---|
| 2026.08.12 | ₩3,148 | ₩3,168 | ₩3,122 | ₩3,162 | +0.42% | 5.7천 |
|---|
| 2026.08.11 | ₩3,255 | ₩3,255 | ₩3,122 | ₩3,135 | -3.69% | 3.9천 |
|---|
| 2026.08.10 | ₩3,082 | ₩3,148 | ₩3,082 | ₩3,095 | +0.43% | 6.6천 |
|---|
| 2026.08.07 | ₩3,135 | ₩3,175 | ₩3,068 | ₩3,082 | -1.70% | 6.5천 |
|---|
| 2026.08.06 | ₩3,082 | ₩3,202 | ₩3,082 | ₩3,188 | +3.46% | 3.4천 |
|---|
| 2026.08.05 | ₩3,175 | ₩3,175 | ₩3,028 | ₩3,108 | -2.10% | 7.7천 |
|---|
| 2026.08.04 | ₩3,308 | ₩3,322 | ₩3,115 | ₩3,115 | -5.85% | 6.1천 |
|---|
| 2026.08.03 | ₩3,302 | ₩3,308 | ₩3,242 | ₩3,288 | -0.40% | 7.9천 |
|---|
| 2026.07.31 | ₩3,202 | ₩3,359 | ₩3,175 | ₩3,359 | +4.92% | 8.8천 |
|---|
| 2026.07.30 | ₩3,202 | ₩3,268 | ₩3,202 | ₩3,202 | 0.00% | 4.9천 |
|---|
| 2026.07.29 | ₩3,295 | ₩3,295 | ₩3,255 | ₩3,255 | -1.21% | 7.2천 |
|---|
| 2026.07.28 | ₩3,322 | ₩3,322 | ₩3,308 | ₩3,322 | 0.00% | 1.9천 |
|---|
| 2026.07.27 | ₩3,322 | ₩3,322 | ₩3,322 | ₩3,322 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩3,322 | ₩3,322 | ₩3,322 | ₩3,322 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩3,378 | ₩3,378 | ₩3,295 | ₩3,295 | -2.45% | 600 |
|---|
| 2026.07.22 | ₩3,375 | ₩3,375 | ₩3,202 | ₩3,282 | -2.77% | 2.2천 |
|---|
| 2026.07.21 | ₩3,402 | ₩3,470 | ₩3,228 | ₩3,268 | -3.92% | 4.1천 |
|---|
| 2026.07.20 | ₩3,508 | ₩3,508 | ₩3,295 | ₩3,295 | -6.08% | 4.1천 |
|---|
| 2026.07.17 | ₩3,508 | ₩3,508 | ₩3,508 | ₩3,508 | 0.00% | 600 |
|---|
| 2026.07.16 | ₩3,655 | ₩3,655 | ₩3,362 | ₩3,362 | -8.03% | 3.1천 |
|---|
| 2026.07.15 | ₩3,585 | ₩3,585 | ₩3,322 | ₩3,322 | -7.33% | 1.8천 |
|---|
| 2026.07.14 | ₩3,388 | ₩3,415 | ₩3,228 | ₩3,228 | -4.72% | 2만 |
|---|
| 2026.07.13 | ₩3,455 | ₩3,455 | ₩3,362 | ₩3,362 | -2.70% | 700 |
|---|
| 2026.07.10 | ₩3,311 | ₩3,508 | ₩3,242 | ₩3,308 | -0.08% | 3.8천 |
|---|
| 2026.07.09 | ₩3,402 | ₩3,602 | ₩3,322 | ₩3,322 | -2.35% | 2천 |
|---|
| 2026.07.08 | ₩3,308 | ₩3,308 | ₩3,268 | ₩3,268 | -1.21% | 1.2천 |
|---|
| 2026.07.07 | ₩3,468 | ₩3,468 | ₩3,402 | ₩3,402 | -1.92% | 2.8천 |
|---|
| 2026.07.06 | ₩3,108 | ₩3,375 | ₩3,108 | ₩3,375 | +8.58% | 7.9천 |
|---|
| 2026.07.02 | ₩3,095 | ₩3,202 | ₩3,068 | ₩3,108 | +0.43% | 3.8천 |
|---|
| 2026.07.01 | ₩3,068 | ₩3,175 | ₩2,868 | ₩2,895 | -5.65% | 2.7천 |
|---|
| 2026.06.30 | ₩2,922 | ₩2,942 | ₩2,828 | ₩2,828 | -3.20% | 2.6천 |
|---|
| 2026.06.29 | ₩3,068 | ₩3,162 | ₩2,832 | ₩2,922 | -4.78% | 1.4만 |
|---|
| 2026.06.26 | ₩3,108 | ₩3,346 | ₩3,108 | ₩3,188 | +2.58% | 1.7만 |
|---|
| 2026.06.25 | ₩3,242 | ₩3,255 | ₩2,535 | ₩3,082 | -4.94% | 1.6만 |
|---|
| 2026.06.24 | ₩3,282 | ₩3,282 | ₩3,122 | ₩3,135 | -4.47% | 2.2만 |
|---|
| 2026.06.23 | ₩3,255 | ₩3,282 | ₩3,055 | ₩3,055 | -6.15% | 2.3만 |
|---|
| 2026.06.22 | ₩3,148 | ₩3,288 | ₩3,148 | ₩3,268 | +3.81% | 2.4만 |
|---|
| 2026.06.18 | ₩3,415 | ₩3,468 | ₩3,282 | ₩3,282 | -3.91% | 2.5만 |
|---|
| 2026.06.17 | ₩3,135 | ₩3,335 | ₩3,122 | ₩3,268 | +4.26% | 1.7만 |
|---|
| 2026.06.16 | ₩3,402 | ₩3,402 | ₩3,323 | ₩3,335 | -1.96% | 1.8만 |
|---|
| 2026.06.15 | ₩3,482 | ₩3,548 | ₩3,335 | ₩3,402 | -2.30% | 2.5만 |
|---|
| 2026.06.12 | ₩3,552 | ₩3,562 | ₩3,442 | ₩3,482 | -1.99% | 2.4만 |
|---|
| 2026.06.11 | ₩3,495 | ₩3,787 | ₩3,362 | ₩3,442 | -1.53% | 1.8만 |
|---|
| 2026.06.10 | ₩3,480 | ₩3,949 | ₩3,148 | ₩3,442 | -1.11% | 9.4만 |
|---|
| 2026.06.09 | ₩3,068 | ₩3,279 | ₩3,042 | ₩3,068 | 0.00% | 1.7만 |
|---|
| 2026.06.08 | ₩2,995 | ₩3,414 | ₩2,995 | ₩3,055 | +2.00% | 3.2만 |
|---|
| 2026.06.05 | ₩3,202 | ₩3,202 | ₩3,068 | ₩3,068 | -4.17% | 1.5만 |
|---|
| 2026.06.04 | ₩3,295 | ₩3,342 | ₩3,088 | ₩3,148 | -4.45% | 1.7만 |
|---|
| 2026.06.03 | ₩3,108 | ₩3,575 | ₩2,922 | ₩3,095 | -0.43% | 2만 |
|---|
| 2026.06.02 | ₩3,188 | ₩3,348 | ₩3,188 | ₩3,282 | +2.93% | 2.1만 |
|---|
| 2026.06.01 | ₩3,295 | ₩3,362 | ₩3,175 | ₩3,308 | +0.40% | 2만 |
|---|
| 2026.05.29 | ₩3,402 | ₩3,495 | ₩3,308 | ₩3,348 | -1.57% | 2.2만 |
|---|
| 2026.05.28 | ₩3,215 | ₩3,402 | ₩3,002 | ₩3,344 | +4.02% | 2.5만 |
|---|
| 2026.05.27 | ₩3,402 | ₩3,522 | ₩3,362 | ₩3,375 | -0.78% | 1.7만 |
|---|
| 2026.05.26 | ₩3,442 | ₩3,442 | ₩3,308 | ₩3,308 | -3.88% | 1.3만 |
|---|
| 2026.05.22 | ₩3,388 | ₩3,428 | ₩3,348 | ₩3,375 | -0.39% | 1.7만 |
|---|
| 2026.05.21 | ₩3,068 | ₩3,488 | ₩3,068 | ₩3,348 | +9.13% | 1.3만 |
|---|
| 2026.05.20 | ₩3,402 | ₩3,442 | ₩3,335 | ₩3,442 | +1.18% | 1.4만 |
|---|
| 2026.05.19 | ₩3,202 | ₩3,402 | ₩3,122 | ₩3,335 | +4.17% | 1.4만 |
|---|
| 2026.05.18 | ₩3,255 | ₩3,362 | ₩3,242 | ₩3,322 | +2.05% | 1.6만 |
|---|
| 2026.05.15 | ₩3,282 | ₩3,482 | ₩3,026 | ₩3,375 | +2.85% | 1.3만 |
|---|
| 2026.05.14 | ₩3,202 | ₩3,448 | ₩3,122 | ₩3,439 | +7.42% | 1.8만 |
|---|
| 2026.05.13 | ₩3,202 | ₩3,335 | ₩3,202 | ₩3,255 | +1.67% | 8.1천 |
|---|
| 2026.05.12 | ₩3,282 | ₩3,348 | ₩3,242 | ₩3,308 | +0.81% | 6.5천 |
|---|
| 2026.05.11 | ₩3,202 | ₩3,442 | ₩2,988 | ₩3,282 | +2.50% | 1.3만 |
|---|
| 2026.05.08 | ₩3,375 | ₩3,468 | ₩3,375 | ₩3,402 | +0.79% | 7.6천 |
|---|
| 2026.05.07 | ₩3,362 | ₩3,415 | ₩3,322 | ₩3,335 | -0.79% | 8.1천 |
|---|
| 2026.05.06 | ₩3,215 | ₩3,415 | ₩3,215 | ₩3,308 | +2.90% | 8.6천 |
|---|
| 2026.05.05 | ₩3,228 | ₩3,402 | ₩3,162 | ₩3,335 | +3.31% | 7.8천 |
|---|
| 2026.05.04 | ₩3,282 | ₩3,362 | ₩3,282 | ₩3,335 | +1.63% | 7.9천 |
|---|
| 2026.05.01 | ₩3,202 | ₩3,402 | ₩3,122 | ₩3,388 | +5.83% | 1만 |
|---|
| 2026.04.30 | ₩3,442 | ₩3,442 | ₩3,415 | ₩3,415 | -0.78% | 5.1천 |
|---|
| 2026.04.29 | ₩3,255 | ₩3,388 | ₩3,255 | ₩3,295 | +1.23% | 5.8천 |
|---|
| 2026.04.28 | ₩3,175 | ₩3,282 | ₩3,148 | ₩3,268 | +2.94% | 9.1천 |
|---|
| 2026.04.27 | ₩3,255 | ₩3,255 | ₩3,188 | ₩3,188 | -2.05% | 7.1천 |
|---|
| 2026.04.24 | ₩3,242 | ₩3,322 | ₩3,135 | ₩3,255 | +0.41% | 1.6만 |
|---|
| 2026.04.23 | ₩3,148 | ₩3,282 | ₩3,148 | ₩3,242 | +2.97% | 1.3만 |
|---|
| 2026.04.22 | ₩3,242 | ₩3,242 | ₩3,068 | ₩3,148 | -2.88% | 8.6천 |
|---|
| 2026.04.21 | ₩3,242 | ₩3,242 | ₩3,228 | ₩3,242 | 0.00% | 6.4천 |
|---|
| 2026.04.20 | ₩3,135 | ₩3,322 | ₩3,135 | ₩3,268 | +4.26% | 6천 |
|---|
| 2026.04.17 | ₩3,348 | ₩3,348 | ₩3,115 | ₩3,228 | -3.59% | 1.2만 |
|---|
| 2026.04.16 | ₩3,415 | ₩3,415 | ₩3,335 | ₩3,335 | -2.34% | 1.2만 |
|---|
| 2026.04.15 | ₩3,122 | ₩3,375 | ₩2,935 | ₩3,362 | +7.69% | 2.7만 |
|---|
| 2026.04.14 | ₩3,068 | ₩3,335 | ₩2,948 | ₩3,175 | +3.48% | 4만 |
|---|
| 2026.04.13 | ₩3,295 | ₩3,375 | ₩3,202 | ₩3,202 | -2.83% | 7.3천 |
|---|
| 2026.04.10 | ₩3,282 | ₩3,282 | ₩3,135 | ₩3,135 | -4.47% | 1.2만 |
|---|
| 2026.04.09 | ₩3,095 | ₩3,375 | ₩2,668 | ₩3,268 | +5.60% | 2.8만 |
|---|
| 2026.04.08 | ₩3,268 | ₩3,402 | ₩2,615 | ₩3,188 | -2.45% | 1.8만 |
|---|
| 2026.04.07 | ₩3,242 | ₩3,402 | ₩3,242 | ₩3,335 | +2.88% | 1.3만 |
|---|
| 2026.04.06 | ₩3,375 | ₩3,482 | ₩3,335 | ₩3,455 | +2.37% | 1.5만 |
|---|
| 2026.04.02 | ₩3,495 | ₩3,495 | ₩3,348 | ₩3,348 | -4.20% | 1.8만 |
|---|
| 2026.04.01 | ₩3,428 | ₩3,428 | ₩3,228 | ₩3,242 | -5.45% | 1.4만 |
|---|
| 2026.03.31 | ₩3,468 | ₩3,562 | ₩3,455 | ₩3,455 | -0.38% | 1.6만 |
|---|
| 2026.03.30 | ₩3,228 | ₩3,348 | ₩3,228 | ₩3,308 | +2.48% | 1.5만 |
|---|
| 2026.03.27 | ₩3,508 | ₩3,562 | ₩3,108 | ₩3,375 | -3.80% | 2.4만 |
|---|
| 2026.03.26 | ₩3,067 | ₩3,348 | ₩2,988 | ₩3,308 | +7.87% | 2.3만 |
|---|
| 2026.03.25 | ₩3,002 | ₩3,188 | ₩3,002 | ₩3,175 | +5.78% | 2.1만 |
|---|
| 2026.03.24 | ₩3,108 | ₩3,335 | ₩2,868 | ₩3,148 | +1.29% | 1.4만 |
|---|
| 2026.03.23 | ₩2,988 | ₩3,002 | ₩2,815 | ₩2,990 | +0.04% | 1.1만 |
|---|
| 2026.03.20 | ₩3,002 | ₩3,002 | ₩2,401 | ₩2,901 | -3.33% | 6.3천 |
|---|
| 2026.03.19 | ₩3,082 | ₩3,108 | ₩3,028 | ₩3,028 | -1.73% | 6.8천 |
|---|
| 2026.03.18 | ₩3,228 | ₩3,255 | ₩3,068 | ₩3,136 | -2.85% | 1.1만 |
|---|
| 2026.03.17 | ₩3,362 | ₩3,362 | ₩3,282 | ₩3,282 | -2.38% | 7.8천 |
|---|
| 2026.03.16 | ₩3,470 | ₩3,508 | ₩3,375 | ₩3,375 | -2.73% | 1.1만 |
|---|
| 2026.03.13 | ₩3,455 | ₩3,455 | ₩3,375 | ₩3,375 | -2.32% | 5.5천 |
|---|
| 2026.03.12 | ₩3,535 | ₩3,575 | ₩3,468 | ₩3,468 | -1.89% | 1.1만 |
|---|
| 2026.03.11 | ₩3,428 | ₩3,455 | ₩3,428 | ₩3,428 | 0.00% | 1.3만 |
|---|
| 2026.03.10 | ₩3,415 | ₩3,609 | ₩3,375 | ₩3,415 | 0.00% | 1.6만 |
|---|
| 2026.03.09 | ₩3,468 | ₩3,589 | ₩3,468 | ₩3,562 | +2.69% | 1.5만 |
|---|
| 2026.03.06 | ₩3,535 | ₩3,562 | ₩3,535 | ₩3,548 | +0.38% | 1.4만 |
|---|
| 2026.03.05 | ₩3,602 | ₩3,629 | ₩3,575 | ₩3,602 | 0.00% | 2.1만 |
|---|
| 2026.03.04 | ₩3,655 | ₩3,655 | ₩3,589 | ₩3,615 | -1.09% | 1.9만 |
|---|
| 2026.03.03 | ₩3,655 | ₩3,791 | ₩3,508 | ₩3,762 | +2.92% | 1.8만 |
|---|
| 2026.03.02 | ₩3,829 | ₩3,855 | ₩3,068 | ₩3,642 | -4.88% | 1.8만 |
|---|
| 2026.02.27 | ₩3,068 | ₩4,229 | ₩3,068 | ₩3,882 | +26.52% | 8.5만 |
|---|
| 2026.02.26 | ₩4,035 | ₩4,035 | ₩3,869 | ₩3,902 | -3.31% | 9.5천 |
|---|
| 2026.02.25 | ₩4,135 | ₩4,135 | ₩4,035 | ₩4,069 | -1.61% | 1.3만 |
|---|
| 2026.02.24 | ₩4,269 | ₩4,269 | ₩4,002 | ₩4,009 | -6.09% | 1.8만 |
|---|
| 2026.02.23 | ₩4,002 | ₩4,202 | ₩4,002 | ₩4,002 | 0.00% | 1.4만 |
|---|
| 2026.02.20 | ₩4,115 | ₩4,242 | ₩4,029 | ₩4,055 | -1.46% | 1.5만 |
|---|
| 2026.02.19 | ₩4,269 | ₩4,269 | ₩3,935 | ₩4,115 | -3.59% | 2.1만 |
|---|
| 2026.02.18 | ₩3,869 | ₩4,269 | ₩3,635 | ₩3,935 | +1.72% | 1.7만 |
|---|
| 2026.02.17 | ₩4,262 | ₩4,262 | ₩3,855 | ₩3,855 | -9.55% | 1.4만 |
|---|
| 2026.02.13 | ₩4,169 | ₩4,269 | ₩3,995 | ₩3,995 | -4.16% | 2.1만 |
|---|
| 2026.02.12 | ₩4,069 | ₩4,322 | ₩4,002 | ₩4,155 | +2.13% | 1.4만 |
|---|
| 2026.02.11 | ₩4,336 | ₩4,336 | ₩4,069 | ₩4,229 | -2.46% | 2.3만 |
|---|
| 2026.02.10 | ₩4,135 | ₩4,336 | ₩4,022 | ₩4,189 | +1.29% | 2.3만 |
|---|
| 2026.02.09 | ₩4,069 | ₩4,236 | ₩4,009 | ₩4,135 | +1.64% | 2.7만 |
|---|
| 2026.02.06 | ₩4,269 | ₩4,336 | ₩4,002 | ₩4,102 | -3.91% | 3.3만 |
|---|
| 2026.02.05 | ₩4,336 | ₩4,336 | ₩3,935 | ₩3,935 | -9.23% | 2.8만 |
|---|
| 2026.02.04 | ₩4,095 | ₩4,336 | ₩3,975 | ₩4,062 | -0.81% | 2.7만 |
|---|
| 2026.02.03 | ₩4,336 | ₩4,336 | ₩3,969 | ₩4,042 | -6.77% | 2.7만 |
|---|
| 2026.02.02 | ₩4,736 | ₩4,736 | ₩4,202 | ₩4,336 | -8.45% | 4.5만 |
|---|
| 2026.01.30 | ₩4,949 | ₩5,003 | ₩4,469 | ₩4,469 | -9.70% | 3.4만 |
|---|
| 2026.01.29 | ₩4,522 | ₩5,003 | ₩4,276 | ₩4,829 | +6.78% | 6.1만 |
|---|
| 2026.01.28 | ₩4,602 | ₩4,869 | ₩4,469 | ₩4,529 | -1.59% | 6.1만 |
|---|
| 2026.01.27 | ₩4,816 | ₩5,003 | ₩4,536 | ₩4,602 | -4.43% | 8.9만 |
|---|
| 2026.01.26 | ₩4,903 | ₩5,189 | ₩4,669 | ₩4,822 | -1.63% | 4.6만 |
|---|
| 2026.01.23 | ₩4,883 | ₩5,136 | ₩4,736 | ₩5,016 | +2.73% | 6.9천 |
|---|
| 2026.01.22 | ₩4,616 | ₩5,129 | ₩4,602 | ₩5,036 | +9.10% | 1.4만 |
|---|
| 2026.01.21 | ₩4,669 | ₩4,729 | ₩4,602 | ₩4,702 | +0.71% | 3.9만 |
|---|
| 2026.01.20 | ₩4,462 | ₩4,842 | ₩4,462 | ₩4,736 | +6.13% | 6만 |
|---|
| 2026.01.16 | ₩5,136 | ₩5,136 | ₩4,336 | ₩4,589 | -10.65% | 2.2만 |
|---|
| 2026.01.15 | ₩5,209 | ₩5,223 | ₩4,949 | ₩5,129 | -1.54% | 5천 |
|---|
| 2026.01.14 | ₩5,229 | ₩5,263 | ₩5,063 | ₩5,223 | -0.13% | 8.5천 |
|---|
| 2026.01.13 | ₩4,956 | ₩5,229 | ₩4,676 | ₩5,196 | +4.85% | 3.6천 |
|---|
| 2026.01.12 | ₩5,216 | ₩5,336 | ₩4,776 | ₩5,336 | +2.30% | 2.3천 |
|---|
| 2026.01.09 | ₩5,009 | ₩5,323 | ₩5,009 | ₩5,323 | +6.26% | 2.2천 |
|---|
| 2026.01.08 | ₩5,196 | ₩5,263 | ₩5,136 | ₩5,263 | +1.28% | 1.3천 |
|---|
| 2026.01.07 | ₩5,336 | ₩5,336 | ₩5,216 | ₩5,216 | -2.25% | 6.4천 |
|---|
| 2026.01.06 | ₩5,249 | ₩5,603 | ₩5,123 | ₩5,336 | +1.65% | 7.2천 |
|---|
| 2026.01.05 | ₩4,676 | ₩5,329 | ₩4,676 | ₩5,229 | +11.84% | 3만 |
|---|
| 2026.01.02 | ₩4,669 | ₩4,996 | ₩4,669 | ₩4,916 | +5.29% | 9.9천 |
|---|
| 2025.12.31 | ₩5,636 | ₩5,810 | ₩4,802 | ₩4,903 | -13.02% | 8.2천 |
|---|
| 2025.12.30 | ₩6,270 | ₩6,270 | ₩5,743 | ₩5,810 | -7.34% | 1.6만 |
|---|
| 2025.12.29 | ₩6,270 | ₩6,503 | ₩6,270 | ₩6,397 | +2.02% | 1.6만 |
|---|
| 2025.12.26 | ₩6,190 | ₩6,523 | ₩6,190 | ₩6,310 | +1.94% | 2.2만 |
|---|
| 2025.12.24 | ₩6,243 | ₩6,523 | ₩6,036 | ₩6,383 | +2.24% | 1.2만 |
|---|
| 2025.12.23 | ₩5,670 | ₩6,337 | ₩5,469 | ₩6,203 | +9.41% | 3.1만 |
|---|
| 2025.12.22 | ₩6,470 | ₩6,470 | ₩5,003 | ₩5,716 | -11.65% | 5.2만 |
|---|
| 2025.12.19 | ₩5,936 | ₩6,603 | ₩5,936 | ₩6,437 | +8.43% | 3.2만 |
|---|
| 2025.12.18 | ₩5,469 | ₩5,970 | ₩5,376 | ₩5,936 | +8.54% | 4.6만 |
|---|
| 2025.12.17 | ₩5,003 | ₩5,469 | ₩5,003 | ₩5,469 | +9.33% | 5.4만 |
|---|
| 2025.12.16 | ₩4,529 | ₩5,003 | ₩4,469 | ₩5,003 | +10.46% | 2.6만 |
|---|
| 2025.12.15 | ₩4,602 | ₩4,802 | ₩4,502 | ₩4,529 | -1.59% | 3.1만 |
|---|
| 2025.12.12 | ₩4,616 | ₩4,656 | ₩4,349 | ₩4,549 | -1.45% | 3만 |
|---|
| 2025.12.11 | ₩3,902 | ₩4,536 | ₩3,675 | ₩4,436 | +13.68% | 3.3만 |
|---|
| 2025.12.10 | ₩3,735 | ₩4,002 | ₩3,702 | ₩3,995 | +6.96% | 4.3만 |
|---|
| 2025.12.09 | ₩3,669 | ₩3,802 | ₩3,635 | ₩3,782 | +3.09% | 1만 |
|---|
| 2025.12.08 | ₩3,669 | ₩3,915 | ₩3,495 | ₩3,795 | +3.45% | 3.9만 |
|---|
| 2025.12.05 | ₩3,362 | ₩3,735 | ₩3,335 | ₩3,662 | +8.93% | 4.3만 |
|---|
| 2025.12.04 | ₩2,868 | ₩3,468 | ₩2,781 | ₩3,468 | +20.93% | 3.3만 |
|---|
| 2025.12.03 | ₩3,188 | ₩3,335 | ₩2,868 | ₩3,335 | +4.60% | 1.3만 |
|---|
| 2025.12.02 | ₩3,035 | ₩3,315 | ₩3,035 | ₩3,288 | +8.35% | 2.1만 |
|---|
| 2025.12.01 | ₩3,235 | ₩3,268 | ₩2,975 | ₩3,128 | -3.30% | 6.7만 |
|---|
| 2025.11.28 | ₩3,135 | ₩3,335 | ₩2,868 | ₩3,235 | +3.19% | 3만 |
|---|
| 2025.11.26 | ₩2,735 | ₩3,328 | ₩2,735 | ₩3,228 | +18.05% | 4.8만 |
|---|
| 2025.11.25 | ₩2,728 | ₩3,042 | ₩2,601 | ₩2,942 | +7.82% | 2.6만 |
|---|
| 2025.11.24 | ₩2,481 | ₩3,002 | ₩2,481 | ₩2,808 | +13.17% | 5.2만 |
|---|
| 2025.11.21 | ₩2,441 | ₩2,668 | ₩2,368 | ₩2,481 | +1.64% | 5.9만 |
|---|
| 2025.11.20 | ₩2,468 | ₩3,068 | ₩2,301 | ₩2,841 | +15.14% | 194.5만 |
|---|
| 2025.11.19 | ₩3,062 | ₩3,328 | ₩2,841 | ₩2,895 | -5.45% | 2.1만 |
|---|
| 2025.11.18 | ₩3,308 | ₩3,335 | ₩3,075 | ₩3,075 | -7.06% | 1.1만 |
|---|
| 2025.11.17 | ₩2,735 | ₩3,235 | ₩2,735 | ₩3,068 | +12.20% | 1.6만 |
|---|
| 2025.11.14 | ₩2,975 | ₩3,135 | ₩2,468 | ₩3,135 | +5.38% | 1.7만 |
|---|
| 2025.11.13 | ₩2,768 | ₩3,068 | ₩2,688 | ₩3,068 | +10.84% | 2.2만 |
|---|
| 2025.11.12 | ₩2,535 | ₩2,801 | ₩2,134 | ₩2,768 | +9.21% | 5.6만 |
|---|
| 2025.11.11 | ₩2,601 | ₩3,075 | ₩2,335 | ₩2,448 | -5.90% | 3.8만 |
|---|
| 2025.11.10 | ₩3,062 | ₩3,148 | ₩2,601 | ₩2,601 | -15.03% | 2만 |
|---|
| 2025.11.07 | ₩3,188 | ₩3,402 | ₩3,188 | ₩3,188 | 0.00% | 5천 |
|---|
| 2025.11.06 | ₩3,395 | ₩3,462 | ₩3,188 | ₩3,188 | -6.09% | 6.9천 |
|---|
| 2025.11.05 | ₩3,102 | ₩3,502 | ₩3,102 | ₩3,462 | +11.61% | 2만 |
|---|
| 2025.11.04 | ₩3,335 | ₩3,402 | ₩3,008 | ₩3,102 | -7.00% | 1.5만 |
|---|
| 2025.11.03 | ₩3,802 | ₩3,802 | ₩3,268 | ₩3,335 | -12.28% | 2.8만 |
|---|
| 2025.10.31 | ₩3,995 | ₩4,002 | ₩3,855 | ₩3,862 | -3.34% | 1.1만 |
|---|
| 2025.10.30 | ₩4,002 | ₩4,002 | ₩3,869 | ₩3,869 | -3.33% | 1만 |
|---|
| 2025.10.29 | ₩3,989 | ₩4,089 | ₩3,869 | ₩3,922 | -1.67% | 9.4천 |
|---|
| 2025.10.28 | ₩4,069 | ₩4,089 | ₩3,895 | ₩3,895 | -4.26% | 8.4천 |
|---|
| 2025.10.27 | ₩4,089 | ₩4,089 | ₩4,035 | ₩4,035 | -1.31% | 1.1만 |
|---|
| 2025.10.24 | ₩4,069 | ₩4,089 | ₩4,035 | ₩4,035 | -0.82% | 8.6천 |
|---|
| 2025.10.23 | ₩4,002 | ₩4,089 | ₩4,002 | ₩4,029 | +0.67% | 8.7천 |
|---|
| 2025.10.22 | ₩4,029 | ₩4,029 | ₩3,869 | ₩4,002 | -0.66% | 8.5천 |
|---|
| 2025.10.21 | ₩4,082 | ₩4,082 | ₩4,029 | ₩4,029 | -1.31% | 9천 |
|---|
| 2025.10.20 | ₩4,069 | ₩4,082 | ₩3,882 | ₩4,002 | -1.64% | 1.1만 |
|---|
| 2025.10.17 | ₩4,336 | ₩4,369 | ₩4,062 | ₩4,062 | -6.31% | 1.2만 |
|---|
| 2025.10.16 | ₩4,536 | ₩4,536 | ₩4,002 | ₩4,262 | -6.03% | 8.4천 |
|---|
| 2025.10.15 | ₩4,142 | ₩4,322 | ₩4,142 | ₩4,149 | +0.16% | 1.1만 |
|---|
| 2025.10.14 | ₩4,229 | ₩4,536 | ₩4,135 | ₩4,202 | -0.63% | 1.1만 |
|---|
| 2025.10.13 | ₩4,336 | ₩4,369 | ₩4,202 | ₩4,229 | -2.46% | 1.3만 |
|---|
| 2025.10.10 | ₩4,576 | ₩4,669 | ₩4,269 | ₩4,369 | -4.52% | 9.2천 |
|---|