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 | ₩2,829 | ₩2,923 | ₩2,829 | ₩2,842 | +0.47% | 9.6천 |
| 2026.10.08 | ₩2,869 | ₩2,882 | ₩2,816 | ₩2,816 | -1.86% | 1.2만 |
| 2026.10.07 | ₩2,789 | ₩2,822 | ₩2,749 | ₩2,749 | -1.44% | 2.3천 |
| 2026.10.06 | ₩2,776 | ₩2,869 | ₩2,749 | ₩2,829 | +1.92% | 7.7천 |
| 2026.10.05 | ₩2,869 | ₩2,869 | ₩2,762 | ₩2,776 | -3.26% | 7.1천 |
| 2026.10.02 | ₩2,856 | ₩2,869 | ₩2,802 | ₩2,802 | -1.87% | 6.1천 |
| 2026.10.01 | ₩2,882 | ₩2,923 | ₩2,882 | ₩2,882 | 0.00% | 2.6천 |
| 2026.09.30 | ₩3,003 | ₩3,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,923 |
| -2.67% |
| 1.2만 |
| 2026.09.29 | ₩3,136 | ₩3,136 | ₩3,049 | ₩3,049 | -2.77% | 1.4만 |
|---|
| 2026.09.28 | ₩3,083 | ₩3,083 | ₩3,069 | ₩3,069 | -0.43% | 1.7천 |
|---|
| 2026.09.25 | ₩3,096 | ₩3,176 | ₩3,096 | ₩3,149 | +1.72% | 4.5천 |
|---|
| 2026.09.24 | ₩3,023 | ₩3,176 | ₩3,003 | ₩3,176 | +5.08% | 2.1만 |
|---|
| 2026.09.23 | ₩3,003 | ₩3,069 | ₩2,976 | ₩2,989 | -0.44% | 4.2천 |
|---|
| 2026.09.22 | ₩3,109 | ₩3,256 | ₩2,989 | ₩2,989 | -3.86% | 2.2만 |
|---|
| 2026.09.21 | ₩3,096 | ₩3,203 | ₩3,096 | ₩3,096 | 0.00% | 7.9천 |
|---|
| 2026.09.18 | ₩3,216 | ₩3,256 | ₩3,109 | ₩3,256 | +1.24% | 1만 |
|---|
| 2026.09.17 | ₩3,096 | ₩3,390 | ₩2,963 | ₩3,243 | +4.74% | 1.3만 |
|---|
| 2026.09.16 | ₩2,896 | ₩2,936 | ₩2,789 | ₩2,923 | +0.92% | 2.8만 |
|---|
| 2026.09.15 | ₩2,909 | ₩2,956 | ₩2,842 | ₩2,869 | -1.38% | 2.4천 |
|---|
| 2026.09.14 | ₩2,909 | ₩2,949 | ₩2,869 | ₩2,869 | -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 | ₩2,749 | ₩3,056 | ₩2,749 | ₩3,003 | +9.22% | 1.3만 |
|---|
| 2026.09.08 | ₩2,856 | ₩2,902 | ₩2,736 | ₩2,736 | -4.21% | 4.6천 |
|---|
| 2026.09.04 | ₩2,882 | ₩2,949 | ₩2,656 | ₩2,816 | -2.31% | 2.6만 |
|---|
| 2026.09.03 | ₩3,069 | ₩3,069 | ₩2,696 | ₩2,762 | -10.00% | 1.7만 |
|---|
| 2026.09.02 | ₩3,149 | ₩3,149 | ₩3,016 | ₩3,043 | -3.39% | 3.7만 |
|---|
| 2026.09.01 | ₩3,109 | ₩3,289 | ₩3,109 | ₩3,189 | +2.58% | 12.3만 |
|---|
| 2026.08.31 | ₩3,109 | ₩3,245 | ₩3,096 | ₩3,229 | +3.86% | 9.2천 |
|---|
| 2026.08.28 | ₩3,229 | ₩3,269 | ₩3,149 | ₩3,189 | -1.24% | 1.2만 |
|---|
| 2026.08.27 | ₩3,269 | ₩3,396 | ₩3,269 | ₩3,283 | +0.41% | 5천 |
|---|
| 2026.08.26 | ₩3,123 | ₩3,310 | ₩3,123 | ₩3,296 | +5.56% | 7.4천 |
|---|
| 2026.08.25 | ₩3,069 | ₩3,163 | ₩2,949 | ₩3,123 | +1.74% | 1.2만 |
|---|
| 2026.08.24 | ₩3,203 | ₩3,269 | ₩3,163 | ₩3,163 | -1.25% | 1.5만 |
|---|
| 2026.08.21 | ₩3,203 | ₩3,363 | ₩3,203 | ₩3,216 | +0.42% | 2.4만 |
|---|
| 2026.08.20 | ₩3,350 | ₩3,456 | ₩3,243 | ₩3,269 | -2.39% | 1.4만 |
|---|
| 2026.08.19 | ₩3,217 | ₩3,456 | ₩3,217 | ₩3,350 | +4.11% | 2.2만 |
|---|
| 2026.08.18 | ₩3,243 | ₩3,523 | ₩3,189 | ₩3,189 | -1.65% | 3.9만 |
|---|
| 2026.08.17 | ₩3,256 | ₩3,536 | ₩3,069 | ₩3,350 | +2.87% | 9.2만 |
|---|
| 2026.08.14 | ₩3,043 | ₩3,496 | ₩2,969 | ₩3,496 | +14.91% | 17.2만 |
|---|
| 2026.08.13 | ₩3,176 | ₩3,496 | ₩2,749 | ₩3,149 | -0.84% | 1061.3만 |
|---|
| 2026.08.12 | ₩3,149 | ₩3,169 | ₩3,123 | ₩3,163 | +0.42% | 5.7천 |
|---|
| 2026.08.11 | ₩3,256 | ₩3,256 | ₩3,123 | ₩3,136 | -3.69% | 3.9천 |
|---|
| 2026.08.10 | ₩3,083 | ₩3,149 | ₩3,083 | ₩3,096 | +0.43% | 6.6천 |
|---|
| 2026.08.07 | ₩3,136 | ₩3,176 | ₩3,069 | ₩3,083 | -1.70% | 6.5천 |
|---|
| 2026.08.06 | ₩3,083 | ₩3,203 | ₩3,083 | ₩3,189 | +3.46% | 3.4천 |
|---|
| 2026.08.05 | ₩3,176 | ₩3,176 | ₩3,029 | ₩3,109 | -2.10% | 7.7천 |
|---|
| 2026.08.04 | ₩3,310 | ₩3,323 | ₩3,116 | ₩3,116 | -5.85% | 6.1천 |
|---|
| 2026.08.03 | ₩3,303 | ₩3,310 | ₩3,243 | ₩3,289 | -0.40% | 7.9천 |
|---|
| 2026.07.31 | ₩3,203 | ₩3,360 | ₩3,176 | ₩3,360 | +4.92% | 8.8천 |
|---|
| 2026.07.30 | ₩3,203 | ₩3,269 | ₩3,203 | ₩3,203 | 0.00% | 4.9천 |
|---|
| 2026.07.29 | ₩3,296 | ₩3,296 | ₩3,256 | ₩3,256 | -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 | ₩3,379 | ₩3,379 | ₩3,296 | ₩3,296 | -2.45% | 600 |
|---|
| 2026.07.22 | ₩3,376 | ₩3,376 | ₩3,203 | ₩3,283 | -2.77% | 2.2천 |
|---|
| 2026.07.21 | ₩3,403 | ₩3,471 | ₩3,229 | ₩3,269 | -3.92% | 4.1천 |
|---|
| 2026.07.20 | ₩3,510 | ₩3,510 | ₩3,296 | ₩3,296 | -6.08% | 4.1천 |
|---|
| 2026.07.17 | ₩3,510 | ₩3,510 | ₩3,510 | ₩3,510 | 0.00% | 600 |
|---|
| 2026.07.16 | ₩3,656 | ₩3,656 | ₩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 | ₩3,416 | ₩3,229 | ₩3,229 | -4.72% | 2만 |
|---|
| 2026.07.13 | ₩3,456 | ₩3,456 | ₩3,363 | ₩3,363 | -2.70% | 700 |
|---|
| 2026.07.10 | ₩3,312 | ₩3,510 | ₩3,243 | ₩3,310 | -0.08% | 3.8천 |
|---|
| 2026.07.09 | ₩3,403 | ₩3,603 | ₩3,323 | ₩3,323 | -2.35% | 2천 |
|---|
| 2026.07.08 | ₩3,310 | ₩3,310 | ₩3,269 | ₩3,269 | -1.21% | 1.2천 |
|---|
| 2026.07.07 | ₩3,470 | ₩3,470 | ₩3,403 | ₩3,403 | -1.92% | 2.8천 |
|---|
| 2026.07.06 | ₩3,109 | ₩3,376 | ₩3,109 | ₩3,376 | +8.58% | 7.9천 |
|---|
| 2026.07.02 | ₩3,096 | ₩3,203 | ₩3,069 | ₩3,109 | +0.43% | 3.8천 |
|---|
| 2026.07.01 | ₩3,069 | ₩3,176 | ₩2,869 | ₩2,896 | -5.65% | 2.7천 |
|---|
| 2026.06.30 | ₩2,923 | ₩2,943 | ₩2,829 | ₩2,829 | -3.20% | 2.6천 |
|---|
| 2026.06.29 | ₩3,069 | ₩3,163 | ₩2,833 | ₩2,923 | -4.78% | 1.4만 |
|---|
| 2026.06.26 | ₩3,109 | ₩3,347 | ₩3,109 | ₩3,189 | +2.58% | 1.7만 |
|---|
| 2026.06.25 | ₩3,243 | ₩3,256 | ₩2,536 | ₩3,083 | -4.94% | 1.6만 |
|---|
| 2026.06.24 | ₩3,283 | ₩3,283 | ₩3,123 | ₩3,136 | -4.47% | 2.2만 |
|---|
| 2026.06.23 | ₩3,256 | ₩3,283 | ₩3,056 | ₩3,056 | -6.15% | 2.3만 |
|---|
| 2026.06.22 | ₩3,149 | ₩3,289 | ₩3,149 | ₩3,269 | +3.81% | 2.4만 |
|---|
| 2026.06.18 | ₩3,416 | ₩3,470 | ₩3,283 | ₩3,283 | -3.91% | 2.5만 |
|---|
| 2026.06.17 | ₩3,136 | ₩3,336 | ₩3,123 | ₩3,269 | +4.26% | 1.7만 |
|---|
| 2026.06.16 | ₩3,403 | ₩3,403 | ₩3,324 | ₩3,336 | -1.96% | 1.8만 |
|---|
| 2026.06.15 | ₩3,483 | ₩3,550 | ₩3,336 | ₩3,403 | -2.30% | 2.5만 |
|---|
| 2026.06.12 | ₩3,554 | ₩3,563 | ₩3,443 | ₩3,483 | -1.99% | 2.4만 |
|---|
| 2026.06.11 | ₩3,496 | ₩3,789 | ₩3,363 | ₩3,443 | -1.53% | 1.8만 |
|---|
| 2026.06.10 | ₩3,482 | ₩3,950 | ₩3,149 | ₩3,443 | -1.11% | 9.4만 |
|---|
| 2026.06.09 | ₩3,069 | ₩3,280 | ₩3,043 | ₩3,069 | 0.00% | 1.7만 |
|---|
| 2026.06.08 | ₩2,996 | ₩3,415 | ₩2,996 | ₩3,056 | +2.00% | 3.2만 |
|---|
| 2026.06.05 | ₩3,203 | ₩3,203 | ₩3,069 | ₩3,069 | -4.17% | 1.5만 |
|---|
| 2026.06.04 | ₩3,296 | ₩3,343 | ₩3,089 | ₩3,149 | -4.45% | 1.7만 |
|---|
| 2026.06.03 | ₩3,109 | ₩3,576 | ₩2,923 | ₩3,096 | -0.43% | 2만 |
|---|
| 2026.06.02 | ₩3,189 | ₩3,350 | ₩3,189 | ₩3,283 | +2.93% | 2.1만 |
|---|
| 2026.06.01 | ₩3,296 | ₩3,363 | ₩3,176 | ₩3,310 | +0.40% | 2만 |
|---|
| 2026.05.29 | ₩3,403 | ₩3,496 | ₩3,310 | ₩3,350 | -1.57% | 2.2만 |
|---|
| 2026.05.28 | ₩3,216 | ₩3,403 | ₩3,003 | ₩3,346 | +4.02% | 2.5만 |
|---|
| 2026.05.27 | ₩3,403 | ₩3,523 | ₩3,363 | ₩3,376 | -0.78% | 1.7만 |
|---|
| 2026.05.26 | ₩3,443 | ₩3,443 | ₩3,310 | ₩3,310 | -3.88% | 1.3만 |
|---|
| 2026.05.22 | ₩3,390 | ₩3,430 | ₩3,350 | ₩3,376 | -0.39% | 1.7만 |
|---|
| 2026.05.21 | ₩3,069 | ₩3,490 | ₩3,069 | ₩3,350 | +9.13% | 1.3만 |
|---|
| 2026.05.20 | ₩3,403 | ₩3,443 | ₩3,336 | ₩3,443 | +1.18% | 1.4만 |
|---|
| 2026.05.19 | ₩3,203 | ₩3,403 | ₩3,123 | ₩3,336 | +4.17% | 1.4만 |
|---|
| 2026.05.18 | ₩3,256 | ₩3,363 | ₩3,243 | ₩3,323 | +2.05% | 1.6만 |
|---|
| 2026.05.15 | ₩3,283 | ₩3,483 | ₩3,027 | ₩3,376 | +2.85% | 1.3만 |
|---|
| 2026.05.14 | ₩3,203 | ₩3,450 | ₩3,123 | ₩3,440 | +7.42% | 1.8만 |
|---|
| 2026.05.13 | ₩3,203 | ₩3,336 | ₩3,203 | ₩3,256 | +1.67% | 8.1천 |
|---|
| 2026.05.12 | ₩3,283 | ₩3,350 | ₩3,243 | ₩3,310 | +0.81% | 6.5천 |
|---|
| 2026.05.11 | ₩3,203 | ₩3,443 | ₩2,989 | ₩3,283 | +2.50% | 1.3만 |
|---|
| 2026.05.08 | ₩3,376 | ₩3,470 | ₩3,376 | ₩3,403 | +0.79% | 7.6천 |
|---|
| 2026.05.07 | ₩3,363 | ₩3,416 | ₩3,323 | ₩3,336 | -0.79% | 8.1천 |
|---|
| 2026.05.06 | ₩3,216 | ₩3,416 | ₩3,216 | ₩3,310 | +2.90% | 8.6천 |
|---|
| 2026.05.05 | ₩3,229 | ₩3,403 | ₩3,163 | ₩3,336 | +3.31% | 7.8천 |
|---|
| 2026.05.04 | ₩3,283 | ₩3,363 | ₩3,283 | ₩3,336 | +1.63% | 7.9천 |
|---|
| 2026.05.01 | ₩3,203 | ₩3,403 | ₩3,123 | ₩3,390 | +5.83% | 1만 |
|---|
| 2026.04.30 | ₩3,443 | ₩3,443 | ₩3,416 | ₩3,416 | -0.78% | 5.1천 |
|---|
| 2026.04.29 | ₩3,256 | ₩3,390 | ₩3,256 | ₩3,296 | +1.23% | 5.8천 |
|---|
| 2026.04.28 | ₩3,176 | ₩3,283 | ₩3,149 | ₩3,269 | +2.94% | 9.1천 |
|---|
| 2026.04.27 | ₩3,256 | ₩3,256 | ₩3,189 | ₩3,189 | -2.05% | 7.1천 |
|---|
| 2026.04.24 | ₩3,243 | ₩3,323 | ₩3,136 | ₩3,256 | +0.41% | 1.6만 |
|---|
| 2026.04.23 | ₩3,149 | ₩3,283 | ₩3,149 | ₩3,243 | +2.97% | 1.3만 |
|---|
| 2026.04.22 | ₩3,243 | ₩3,243 | ₩3,069 | ₩3,149 | -2.88% | 8.6천 |
|---|
| 2026.04.21 | ₩3,243 | ₩3,243 | ₩3,229 | ₩3,243 | 0.00% | 6.4천 |
|---|
| 2026.04.20 | ₩3,136 | ₩3,323 | ₩3,136 | ₩3,269 | +4.26% | 6천 |
|---|
| 2026.04.17 | ₩3,350 | ₩3,350 | ₩3,116 | ₩3,229 | -3.59% | 1.2만 |
|---|
| 2026.04.16 | ₩3,416 | ₩3,416 | ₩3,336 | ₩3,336 | -2.34% | 1.2만 |
|---|
| 2026.04.15 | ₩3,123 | ₩3,376 | ₩2,936 | ₩3,363 | +7.69% | 2.7만 |
|---|
| 2026.04.14 | ₩3,069 | ₩3,336 | ₩2,949 | ₩3,176 | +3.48% | 4만 |
|---|
| 2026.04.13 | ₩3,296 | ₩3,376 | ₩3,203 | ₩3,203 | -2.83% | 7.3천 |
|---|
| 2026.04.10 | ₩3,283 | ₩3,283 | ₩3,136 | ₩3,136 | -4.47% | 1.2만 |
|---|
| 2026.04.09 | ₩3,096 | ₩3,376 | ₩2,669 | ₩3,269 | +5.60% | 2.8만 |
|---|
| 2026.04.08 | ₩3,269 | ₩3,403 | ₩2,616 | ₩3,189 | -2.45% | 1.8만 |
|---|
| 2026.04.07 | ₩3,243 | ₩3,403 | ₩3,243 | ₩3,336 | +2.88% | 1.3만 |
|---|
| 2026.04.06 | ₩3,376 | ₩3,483 | ₩3,336 | ₩3,456 | +2.37% | 1.5만 |
|---|
| 2026.04.02 | ₩3,496 | ₩3,496 | ₩3,350 | ₩3,350 | -4.20% | 1.8만 |
|---|
| 2026.04.01 | ₩3,430 | ₩3,430 | ₩3,229 | ₩3,243 | -5.45% | 1.4만 |
|---|
| 2026.03.31 | ₩3,470 | ₩3,563 | ₩3,456 | ₩3,456 | -0.38% | 1.6만 |
|---|
| 2026.03.30 | ₩3,229 | ₩3,350 | ₩3,229 | ₩3,310 | +2.48% | 1.5만 |
|---|
| 2026.03.27 | ₩3,510 | ₩3,563 | ₩3,109 | ₩3,376 | -3.80% | 2.4만 |
|---|
| 2026.03.26 | ₩3,068 | ₩3,350 | ₩2,989 | ₩3,310 | +7.87% | 2.3만 |
|---|
| 2026.03.25 | ₩3,003 | ₩3,189 | ₩3,003 | ₩3,176 | +5.78% | 2.1만 |
|---|
| 2026.03.24 | ₩3,109 | ₩3,336 | ₩2,869 | ₩3,149 | +1.29% | 1.4만 |
|---|
| 2026.03.23 | ₩2,989 | ₩3,003 | ₩2,816 | ₩2,991 | +0.04% | 1.1만 |
|---|
| 2026.03.20 | ₩3,003 | ₩3,003 | ₩2,402 | ₩2,902 | -3.33% | 6.3천 |
|---|
| 2026.03.19 | ₩3,083 | ₩3,109 | ₩3,029 | ₩3,029 | -1.73% | 6.8천 |
|---|
| 2026.03.18 | ₩3,229 | ₩3,256 | ₩3,069 | ₩3,137 | -2.85% | 1.1만 |
|---|
| 2026.03.17 | ₩3,363 | ₩3,363 | ₩3,283 | ₩3,283 | -2.38% | 7.8천 |
|---|
| 2026.03.16 | ₩3,471 | ₩3,510 | ₩3,376 | ₩3,376 | -2.73% | 1.1만 |
|---|
| 2026.03.13 | ₩3,456 | ₩3,456 | ₩3,376 | ₩3,376 | -2.32% | 5.5천 |
|---|
| 2026.03.12 | ₩3,536 | ₩3,576 | ₩3,470 | ₩3,470 | -1.89% | 1.1만 |
|---|
| 2026.03.11 | ₩3,430 | ₩3,456 | ₩3,430 | ₩3,430 | 0.00% | 1.3만 |
|---|
| 2026.03.10 | ₩3,416 | ₩3,610 | ₩3,376 | ₩3,416 | 0.00% | 1.6만 |
|---|
| 2026.03.09 | ₩3,470 | ₩3,590 | ₩3,470 | ₩3,563 | +2.69% | 1.5만 |
|---|
| 2026.03.06 | ₩3,536 | ₩3,563 | ₩3,536 | ₩3,550 | +0.38% | 1.4만 |
|---|
| 2026.03.05 | ₩3,603 | ₩3,630 | ₩3,576 | ₩3,603 | 0.00% | 2.1만 |
|---|
| 2026.03.04 | ₩3,656 | ₩3,656 | ₩3,590 | ₩3,616 | -1.09% | 1.9만 |
|---|
| 2026.03.03 | ₩3,656 | ₩3,793 | ₩3,510 | ₩3,763 | +2.92% | 1.8만 |
|---|
| 2026.03.02 | ₩3,830 | ₩3,857 | ₩3,069 | ₩3,643 | -4.88% | 1.8만 |
|---|
| 2026.02.27 | ₩3,069 | ₩4,230 | ₩3,069 | ₩3,883 | +26.52% | 8.5만 |
|---|
| 2026.02.26 | ₩4,037 | ₩4,037 | ₩3,870 | ₩3,903 | -3.31% | 9.5천 |
|---|
| 2026.02.25 | ₩4,137 | ₩4,137 | ₩4,037 | ₩4,070 | -1.61% | 1.3만 |
|---|
| 2026.02.24 | ₩4,270 | ₩4,270 | ₩4,003 | ₩4,010 | -6.09% | 1.8만 |
|---|
| 2026.02.23 | ₩4,003 | ₩4,204 | ₩4,003 | ₩4,003 | 0.00% | 1.4만 |
|---|
| 2026.02.20 | ₩4,117 | ₩4,244 | ₩4,030 | ₩4,057 | -1.46% | 1.5만 |
|---|
| 2026.02.19 | ₩4,270 | ₩4,270 | ₩3,937 | ₩4,117 | -3.59% | 2.1만 |
|---|
| 2026.02.18 | ₩3,870 | ₩4,270 | ₩3,636 | ₩3,937 | +1.72% | 1.7만 |
|---|
| 2026.02.17 | ₩4,264 | ₩4,264 | ₩3,857 | ₩3,857 | -9.55% | 1.4만 |
|---|
| 2026.02.13 | ₩4,170 | ₩4,270 | ₩3,997 | ₩3,997 | -4.16% | 2.1만 |
|---|
| 2026.02.12 | ₩4,070 | ₩4,324 | ₩4,003 | ₩4,157 | +2.13% | 1.4만 |
|---|
| 2026.02.11 | ₩4,337 | ₩4,337 | ₩4,070 | ₩4,230 | -2.46% | 2.3만 |
|---|
| 2026.02.10 | ₩4,137 | ₩4,337 | ₩4,023 | ₩4,190 | +1.29% | 2.3만 |
|---|
| 2026.02.09 | ₩4,070 | ₩4,237 | ₩4,010 | ₩4,137 | +1.64% | 2.7만 |
|---|
| 2026.02.06 | ₩4,270 | ₩4,337 | ₩4,003 | ₩4,104 | -3.91% | 3.3만 |
|---|
| 2026.02.05 | ₩4,337 | ₩4,337 | ₩3,937 | ₩3,937 | -9.23% | 2.8만 |
|---|
| 2026.02.04 | ₩4,097 | ₩4,337 | ₩3,977 | ₩4,063 | -0.81% | 2.7만 |
|---|
| 2026.02.03 | ₩4,337 | ₩4,337 | ₩3,970 | ₩4,043 | -6.77% | 2.7만 |
|---|
| 2026.02.02 | ₩4,737 | ₩4,737 | ₩4,204 | ₩4,337 | -8.45% | 4.5만 |
|---|
| 2026.01.30 | ₩4,951 | ₩5,004 | ₩4,471 | ₩4,471 | -9.70% | 3.4만 |
|---|
| 2026.01.29 | ₩4,524 | ₩5,004 | ₩4,277 | ₩4,831 | +6.78% | 6.1만 |
|---|
| 2026.01.28 | ₩4,604 | ₩4,871 | ₩4,471 | ₩4,531 | -1.59% | 6.1만 |
|---|
| 2026.01.27 | ₩4,817 | ₩5,004 | ₩4,537 | ₩4,604 | -4.43% | 8.9만 |
|---|
| 2026.01.26 | ₩4,904 | ₩5,191 | ₩4,671 | ₩4,824 | -1.63% | 4.6만 |
|---|
| 2026.01.23 | ₩4,884 | ₩5,138 | ₩4,737 | ₩5,018 | +2.73% | 6.9천 |
|---|
| 2026.01.22 | ₩4,617 | ₩5,131 | ₩4,604 | ₩5,038 | +9.10% | 1.4만 |
|---|
| 2026.01.21 | ₩4,671 | ₩4,731 | ₩4,604 | ₩4,704 | +0.71% | 3.9만 |
|---|
| 2026.01.20 | ₩4,464 | ₩4,844 | ₩4,464 | ₩4,737 | +6.13% | 6만 |
|---|
| 2026.01.16 | ₩5,138 | ₩5,138 | ₩4,337 | ₩4,591 | -10.65% | 2.2만 |
|---|
| 2026.01.15 | ₩5,211 | ₩5,224 | ₩4,951 | ₩5,131 | -1.54% | 5천 |
|---|
| 2026.01.14 | ₩5,231 | ₩5,265 | ₩5,064 | ₩5,224 | -0.13% | 8.5천 |
|---|
| 2026.01.13 | ₩4,958 | ₩5,231 | ₩4,677 | ₩5,198 | +4.85% | 3.6천 |
|---|
| 2026.01.12 | ₩5,218 | ₩5,338 | ₩4,777 | ₩5,338 | +2.30% | 2.3천 |
|---|
| 2026.01.09 | ₩5,011 | ₩5,325 | ₩5,011 | ₩5,325 | +6.26% | 2.2천 |
|---|
| 2026.01.08 | ₩5,198 | ₩5,265 | ₩5,138 | ₩5,265 | +1.28% | 1.3천 |
|---|
| 2026.01.07 | ₩5,338 | ₩5,338 | ₩5,218 | ₩5,218 | -2.25% | 6.4천 |
|---|
| 2026.01.06 | ₩5,251 | ₩5,605 | ₩5,124 | ₩5,338 | +1.65% | 7.2천 |
|---|
| 2026.01.05 | ₩4,677 | ₩5,331 | ₩4,677 | ₩5,231 | +11.84% | 3만 |
|---|
| 2026.01.02 | ₩4,671 | ₩4,998 | ₩4,671 | ₩4,918 | +5.29% | 9.9천 |
|---|
| 2025.12.31 | ₩5,638 | ₩5,812 | ₩4,804 | ₩4,904 | -13.02% | 8.2천 |
|---|
| 2025.12.30 | ₩6,272 | ₩6,272 | ₩5,745 | ₩5,812 | -7.34% | 1.6만 |
|---|
| 2025.12.29 | ₩6,272 | ₩6,506 | ₩6,272 | ₩6,399 | +2.02% | 1.6만 |
|---|
| 2025.12.26 | ₩6,192 | ₩6,526 | ₩6,192 | ₩6,312 | +1.94% | 2.2만 |
|---|
| 2025.12.24 | ₩6,245 | ₩6,526 | ₩6,039 | ₩6,385 | +2.24% | 1.2만 |
|---|
| 2025.12.23 | ₩5,672 | ₩6,339 | ₩5,471 | ₩6,205 | +9.41% | 3.1만 |
|---|
| 2025.12.22 | ₩6,472 | ₩6,472 | ₩5,004 | ₩5,718 | -11.65% | 5.2만 |
|---|
| 2025.12.19 | ₩5,938 | ₩6,606 | ₩5,938 | ₩6,439 | +8.43% | 3.2만 |
|---|
| 2025.12.18 | ₩5,471 | ₩5,972 | ₩5,378 | ₩5,938 | +8.54% | 4.6만 |
|---|
| 2025.12.17 | ₩5,004 | ₩5,471 | ₩5,004 | ₩5,471 | +9.33% | 5.4만 |
|---|
| 2025.12.16 | ₩4,531 | ₩5,004 | ₩4,471 | ₩5,004 | +10.46% | 2.6만 |
|---|
| 2025.12.15 | ₩4,604 | ₩4,804 | ₩4,504 | ₩4,531 | -1.59% | 3.1만 |
|---|
| 2025.12.12 | ₩4,617 | ₩4,657 | ₩4,350 | ₩4,551 | -1.45% | 3만 |
|---|
| 2025.12.11 | ₩3,903 | ₩4,537 | ₩3,676 | ₩4,437 | +13.68% | 3.3만 |
|---|
| 2025.12.10 | ₩3,737 | ₩4,003 | ₩3,703 | ₩3,997 | +6.96% | 4.3만 |
|---|
| 2025.12.09 | ₩3,670 | ₩3,803 | ₩3,636 | ₩3,783 | +3.09% | 1만 |
|---|
| 2025.12.08 | ₩3,670 | ₩3,917 | ₩3,496 | ₩3,797 | +3.45% | 3.9만 |
|---|
| 2025.12.05 | ₩3,363 | ₩3,737 | ₩3,336 | ₩3,663 | +8.93% | 4.3만 |
|---|
| 2025.12.04 | ₩2,869 | ₩3,470 | ₩2,782 | ₩3,470 | +20.93% | 3.3만 |
|---|
| 2025.12.03 | ₩3,189 | ₩3,336 | ₩2,869 | ₩3,336 | +4.60% | 1.3만 |
|---|
| 2025.12.02 | ₩3,036 | ₩3,316 | ₩3,036 | ₩3,289 | +8.35% | 2.1만 |
|---|
| 2025.12.01 | ₩3,236 | ₩3,269 | ₩2,976 | ₩3,129 | -3.30% | 6.7만 |
|---|
| 2025.11.28 | ₩3,136 | ₩3,336 | ₩2,869 | ₩3,236 | +3.19% | 3만 |
|---|
| 2025.11.26 | ₩2,736 | ₩3,330 | ₩2,736 | ₩3,229 | +18.05% | 4.8만 |
|---|
| 2025.11.25 | ₩2,729 | ₩3,043 | ₩2,602 | ₩2,943 | +7.82% | 2.6만 |
|---|
| 2025.11.24 | ₩2,482 | ₩3,003 | ₩2,482 | ₩2,809 | +13.17% | 5.2만 |
|---|
| 2025.11.21 | ₩2,442 | ₩2,669 | ₩2,369 | ₩2,482 | +1.64% | 5.9만 |
|---|
| 2025.11.20 | ₩2,469 | ₩3,069 | ₩2,302 | ₩2,842 | +15.14% | 194.5만 |
|---|
| 2025.11.19 | ₩3,063 | ₩3,330 | ₩2,842 | ₩2,896 | -5.45% | 2.1만 |
|---|
| 2025.11.18 | ₩3,310 | ₩3,336 | ₩3,076 | ₩3,076 | -7.06% | 1.1만 |
|---|
| 2025.11.17 | ₩2,736 | ₩3,236 | ₩2,736 | ₩3,069 | +12.20% | 1.6만 |
|---|
| 2025.11.14 | ₩2,976 | ₩3,136 | ₩2,469 | ₩3,136 | +5.38% | 1.7만 |
|---|
| 2025.11.13 | ₩2,769 | ₩3,069 | ₩2,689 | ₩3,069 | +10.84% | 2.2만 |
|---|
| 2025.11.12 | ₩2,536 | ₩2,802 | ₩2,135 | ₩2,769 | +9.21% | 5.6만 |
|---|
| 2025.11.11 | ₩2,602 | ₩3,076 | ₩2,335 | ₩2,449 | -5.90% | 3.8만 |
|---|
| 2025.11.10 | ₩3,063 | ₩3,149 | ₩2,602 | ₩2,602 | -15.03% | 2만 |
|---|
| 2025.11.07 | ₩3,189 | ₩3,403 | ₩3,189 | ₩3,189 | 0.00% | 5천 |
|---|
| 2025.11.06 | ₩3,396 | ₩3,463 | ₩3,189 | ₩3,189 | -6.09% | 6.9천 |
|---|
| 2025.11.05 | ₩3,103 | ₩3,503 | ₩3,103 | ₩3,463 | +11.61% | 2만 |
|---|
| 2025.11.04 | ₩3,336 | ₩3,403 | ₩3,009 | ₩3,103 | -7.00% | 1.5만 |
|---|
| 2025.11.03 | ₩3,803 | ₩3,803 | ₩3,269 | ₩3,336 | -12.28% | 2.8만 |
|---|
| 2025.10.31 | ₩3,997 | ₩4,003 | ₩3,857 | ₩3,863 | -3.34% | 1.1만 |
|---|
| 2025.10.30 | ₩4,003 | ₩4,003 | ₩3,870 | ₩3,870 | -3.33% | 1만 |
|---|
| 2025.10.29 | ₩3,990 | ₩4,090 | ₩3,870 | ₩3,923 | -1.67% | 9.4천 |
|---|
| 2025.10.28 | ₩4,070 | ₩4,090 | ₩3,897 | ₩3,897 | -4.26% | 8.4천 |
|---|
| 2025.10.27 | ₩4,090 | ₩4,090 | ₩4,037 | ₩4,037 | -1.31% | 1.1만 |
|---|
| 2025.10.24 | ₩4,070 | ₩4,090 | ₩4,037 | ₩4,037 | -0.82% | 8.6천 |
|---|
| 2025.10.23 | ₩4,003 | ₩4,090 | ₩4,003 | ₩4,030 | +0.67% | 8.7천 |
|---|
| 2025.10.22 | ₩4,030 | ₩4,030 | ₩3,870 | ₩4,003 | -0.66% | 8.5천 |
|---|
| 2025.10.21 | ₩4,084 | ₩4,084 | ₩4,030 | ₩4,030 | -1.31% | 9천 |
|---|
| 2025.10.20 | ₩4,070 | ₩4,084 | ₩3,883 | ₩4,003 | -1.64% | 1.1만 |
|---|
| 2025.10.17 | ₩4,337 | ₩4,370 | ₩4,063 | ₩4,063 | -6.31% | 1.2만 |
|---|
| 2025.10.16 | ₩4,537 | ₩4,537 | ₩4,003 | ₩4,264 | -6.03% | 8.4천 |
|---|
| 2025.10.15 | ₩4,144 | ₩4,324 | ₩4,144 | ₩4,150 | +0.16% | 1.1만 |
|---|
| 2025.10.14 | ₩4,230 | ₩4,537 | ₩4,137 | ₩4,204 | -0.63% | 1.1만 |
|---|
| 2025.10.13 | ₩4,337 | ₩4,370 | ₩4,204 | ₩4,230 | -2.46% | 1.3만 |
|---|
| 2025.10.10 | ₩4,577 | ₩4,671 | ₩4,270 | ₩4,370 | -4.52% | 9.2천 |
|---|