시장 데이터를 불러오는 중
전체 종목
Stitch Fix, Inc. - Class A Common Stock 과거 주가
Stitch Fix, Inc. - Class A Common Stock · SFIX · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stitch Fix, Inc. - Class A Common Stock · SFIX · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,679 | ₩3,813 | ₩3,639 | ₩3,800 | +3.27% | 324.7만 |
| 2026.10.08 | ₩3,612 | ₩3,672 | ₩3,559 | ₩3,652 | +1.11% | 515.2만 |
| 2026.10.07 | ₩3,519 | ₩3,672 | ₩3,505 | ₩3,652 | +3.80% | 331.8만 |
| 2026.10.06 | ₩3,599 | ₩3,619 | ₩3,499 | ₩3,572 | -0.74% | 333.9만 |
| 2026.10.05 | ₩3,492 | ₩3,646 | ₩3,458 | ₩3,586 | +2.68% | 359만 |
| 2026.10.02 | ₩3,505 | ₩3,579 | ₩3,478 | ₩3,492 | -0.38% | 316.3만 |
| 2026.10.01 | ₩3,412 | ₩3,592 | ₩3,412 | ₩3,478 | +1.96% | 422.4만 |
| 2026.09.30 | ₩3,345 | ₩3,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,425 |
| +2.40% |
| 409.9만 |
| 2026.09.29 | ₩3,318 | ₩3,438 | ₩3,238 | ₩3,385 | +2.02% | 594.8만 |
|---|
| 2026.09.28 | ₩2,839 | ₩3,325 | ₩2,823 | ₩3,305 | +16.40% | 743.3만 |
|---|
| 2026.09.25 | ₩2,937 | ₩2,963 | ₩2,850 | ₩2,883 | -1.82% | 500.2만 |
|---|
| 2026.09.24 | ₩3,091 | ₩3,144 | ₩2,810 | ₩2,957 | -4.33% | 1413.9만 |
|---|
| 2026.09.23 | ₩4,000 | ₩4,040 | ₩3,693 | ₩3,773 | -5.69% | 851.1만 |
|---|
| 2026.09.22 | ₩3,853 | ₩4,060 | ₩3,813 | ₩4,000 | +3.82% | 398.2만 |
|---|
| 2026.09.21 | ₩3,866 | ₩3,893 | ₩3,780 | ₩3,813 | -1.38% | 251.3만 |
|---|
| 2026.09.18 | ₩3,893 | ₩3,927 | ₩3,759 | ₩3,800 | -2.41% | 301.5만 |
|---|
| 2026.09.17 | ₩3,987 | ₩3,987 | ₩3,866 | ₩3,893 | -2.35% | 133.9만 |
|---|
| 2026.09.16 | ₩3,933 | ₩3,987 | ₩3,853 | ₩3,893 | -1.02% | 157.6만 |
|---|
| 2026.09.15 | ₩4,134 | ₩4,134 | ₩3,866 | ₩3,933 | -4.85% | 114.4만 |
|---|
| 2026.09.14 | ₩3,947 | ₩4,147 | ₩3,940 | ₩4,134 | +4.75% | 197.6만 |
|---|
| 2026.09.11 | ₩3,880 | ₩3,960 | ₩3,820 | ₩3,947 | +1.72% | 143.8만 |
|---|
| 2026.09.10 | ₩3,826 | ₩3,892 | ₩3,773 | ₩3,813 | -0.35% | 166.5만 |
|---|
| 2026.09.09 | ₩3,947 | ₩3,974 | ₩3,853 | ₩3,866 | -2.03% | 120.5만 |
|---|
| 2026.09.08 | ₩4,054 | ₩4,087 | ₩3,907 | ₩3,974 | -1.98% | 163.7만 |
|---|
| 2026.09.04 | ₩4,067 | ₩4,107 | ₩4,027 | ₩4,081 | +0.33% | 128만 |
|---|
| 2026.09.03 | ₩4,201 | ₩4,221 | ₩4,054 | ₩4,107 | -2.23% | 112만 |
|---|
| 2026.09.02 | ₩4,027 | ₩4,147 | ₩4,020 | ₩4,134 | +2.66% | 175.7만 |
|---|
| 2026.09.01 | ₩4,188 | ₩4,234 | ₩4,014 | ₩4,027 | -3.83% | 158.4만 |
|---|
| 2026.08.31 | ₩4,201 | ₩4,295 | ₩4,081 | ₩4,241 | +0.96% | 201.6만 |
|---|
| 2026.08.28 | ₩4,174 | ₩4,382 | ₩4,161 | ₩4,208 | +0.80% | 162.5만 |
|---|
| 2026.08.27 | ₩4,201 | ₩4,241 | ₩4,094 | ₩4,134 | -1.59% | 135.4만 |
|---|
| 2026.08.26 | ₩4,262 | ₩4,295 | ₩4,181 | ₩4,241 | -0.50% | 105.3만 |
|---|
| 2026.08.25 | ₩4,388 | ₩4,415 | ₩4,214 | ₩4,241 | -3.35% | 154.9만 |
|---|
| 2026.08.24 | ₩4,428 | ₩4,495 | ₩4,361 | ₩4,402 | -0.60% | 115.4만 |
|---|
| 2026.08.21 | ₩4,482 | ₩4,535 | ₩4,402 | ₩4,469 | -0.30% | 145.4만 |
|---|
| 2026.08.20 | ₩4,375 | ₩4,522 | ₩4,254 | ₩4,469 | +2.14% | 200.4만 |
|---|
| 2026.08.19 | ₩4,455 | ₩4,562 | ₩4,428 | ₩4,495 | +0.90% | 100.9만 |
|---|
| 2026.08.18 | ₩4,442 | ₩4,576 | ₩4,375 | ₩4,375 | -1.51% | 128.7만 |
|---|
| 2026.08.17 | ₩4,803 | ₩4,816 | ₩4,442 | ₩4,455 | -7.24% | 130.5만 |
|---|
| 2026.08.14 | ₩4,870 | ₩4,903 | ₩4,716 | ₩4,803 | -1.37% | 98.8만 |
|---|
| 2026.08.13 | ₩4,776 | ₩4,964 | ₩4,689 | ₩4,883 | +2.24% | 139.1만 |
|---|
| 2026.08.12 | ₩4,964 | ₩5,050 | ₩4,703 | ₩4,749 | -4.31% | 177.6만 |
|---|
| 2026.08.11 | ₩5,258 | ₩5,325 | ₩4,977 | ₩5,004 | -4.83% | 133.2만 |
|---|
| 2026.08.10 | ₩5,459 | ₩5,505 | ₩5,311 | ₩5,311 | -2.70% | 149.8만 |
|---|
| 2026.08.07 | ₩5,405 | ₩5,679 | ₩5,405 | ₩5,619 | +3.96% | 120.9만 |
|---|
| 2026.08.06 | ₩5,512 | ₩5,539 | ₩5,278 | ₩5,392 | -2.18% | 228.7만 |
|---|
| 2026.08.05 | ₩5,793 | ₩5,913 | ₩5,485 | ₩5,512 | -4.85% | 161만 |
|---|
| 2026.08.04 | ₩5,539 | ₩5,719 | ₩5,539 | ₩5,686 | +2.66% | 201.6만 |
|---|
| 2026.08.03 | ₩5,418 | ₩5,606 | ₩5,398 | ₩5,539 | +2.22% | 180.7만 |
|---|
| 2026.07.31 | ₩5,432 | ₩5,499 | ₩5,352 | ₩5,378 | -0.99% | 130.1만 |
|---|
| 2026.07.30 | ₩5,646 | ₩5,740 | ₩5,358 | ₩5,485 | -2.84% | 138.4만 |
|---|
| 2026.07.29 | ₩5,606 | ₩5,780 | ₩5,572 | ₩5,679 | +1.31% | 162.1만 |
|---|
| 2026.07.28 | ₩5,418 | ₩5,653 | ₩5,345 | ₩5,646 | +4.20% | 198.6만 |
|---|
| 2026.07.27 | ₩4,950 | ₩5,392 | ₩4,877 | ₩5,378 | +8.65% | 135.4만 |
|---|
| 2026.07.24 | ₩4,749 | ₩4,883 | ₩4,582 | ₩4,790 | +0.85% | 100.7만 |
|---|
| 2026.07.23 | ₩4,883 | ₩4,937 | ₩4,636 | ₩4,723 | -3.29% | 129만 |
|---|
| 2026.07.22 | ₩5,137 | ₩5,190 | ₩4,937 | ₩5,017 | -2.34% | 115.5만 |
|---|
| 2026.07.21 | ₩5,151 | ₩5,298 | ₩5,064 | ₩5,137 | -0.26% | 125.2만 |
|---|
| 2026.07.20 | ₩5,111 | ₩5,338 | ₩4,997 | ₩5,231 | +2.36% | 126.3만 |
|---|
| 2026.07.17 | ₩5,164 | ₩5,318 | ₩5,017 | ₩5,071 | -1.81% | 95.7만 |
|---|
| 2026.07.16 | ₩5,231 | ₩5,331 | ₩5,164 | ₩5,271 | +0.77% | 140.5만 |
|---|
| 2026.07.15 | ₩5,030 | ₩5,325 | ₩5,004 | ₩5,178 | +2.93% | 108.2만 |
|---|
| 2026.07.14 | ₩4,923 | ₩4,977 | ₩4,776 | ₩4,977 | +1.09% | 116.5만 |
|---|
| 2026.07.13 | ₩4,830 | ₩4,910 | ₩4,770 | ₩4,843 | +0.28% | 141.5만 |
|---|
| 2026.07.10 | ₩4,709 | ₩4,783 | ₩4,669 | ₩4,763 | +1.14% | 133만 |
|---|
| 2026.07.09 | ₩4,723 | ₩4,776 | ₩4,676 | ₩4,709 | -0.28% | 88.5만 |
|---|
| 2026.07.08 | ₩4,899 | ₩4,927 | ₩4,696 | ₩4,749 | -3.06% | 132.7만 |
|---|
| 2026.07.07 | ₩5,111 | ₩5,139 | ₩4,957 | ₩4,977 | -2.62% | 125만 |
|---|
| 2026.07.06 | ₩5,137 | ₩5,151 | ₩4,957 | ₩5,137 | 0.00% | 176.9만 |
|---|
| 2026.07.02 | ₩5,352 | ₩5,412 | ₩5,037 | ₩5,137 | -4.00% | 195.2만 |
|---|
| 2026.07.01 | ₩5,525 | ₩5,592 | ₩5,352 | ₩5,365 | -2.91% | 162.3만 |
|---|
| 2026.06.30 | ₩5,833 | ₩5,887 | ₩5,459 | ₩5,499 | -5.73% | 165.9만 |
|---|
| 2026.06.29 | ₩6,034 | ₩6,034 | ₩5,820 | ₩5,860 | -2.88% | 205.4만 |
|---|
| 2026.06.26 | ₩5,753 | ₩6,127 | ₩5,713 | ₩6,074 | +5.58% | 601.9만 |
|---|
| 2026.06.25 | ₩5,900 | ₩6,007 | ₩5,653 | ₩5,753 | -2.49% | 242.4만 |
|---|
| 2026.06.24 | ₩5,766 | ₩6,094 | ₩5,766 | ₩5,900 | +2.32% | 275.3만 |
|---|
| 2026.06.23 | ₩5,378 | ₩5,806 | ₩5,365 | ₩5,793 | +7.71% | 287.3만 |
|---|
| 2026.06.22 | ₩5,392 | ₩5,519 | ₩5,204 | ₩5,365 | -0.50% | 259만 |
|---|
| 2026.06.18 | ₩5,151 | ₩5,445 | ₩5,151 | ₩5,392 | +4.68% | 390.8만 |
|---|
| 2026.06.17 | ₩5,525 | ₩5,673 | ₩5,111 | ₩5,137 | -7.02% | 311.4만 |
|---|
| 2026.06.16 | ₩5,646 | ₩5,673 | ₩5,459 | ₩5,566 | -1.42% | 224.4만 |
|---|
| 2026.06.15 | ₩5,204 | ₩5,679 | ₩5,178 | ₩5,659 | +8.74% | 429.7만 |
|---|
| 2026.06.12 | ₩5,499 | ₩5,579 | ₩5,044 | ₩5,144 | -6.45% | 355.7만 |
|---|
| 2026.06.11 | ₩5,124 | ₩5,760 | ₩5,017 | ₩5,619 | +9.66% | 623.3만 |
|---|
| 2026.06.10 | ₩4,763 | ₩5,030 | ₩4,709 | ₩4,816 | +1.12% | 269.3만 |
|---|
| 2026.06.09 | ₩4,910 | ₩5,244 | ₩4,709 | ₩4,843 | -1.36% | 213.9만 |
|---|
| 2026.06.08 | ₩4,642 | ₩4,923 | ₩4,616 | ₩4,897 | +5.48% | 163만 |
|---|
| 2026.06.05 | ₩4,897 | ₩4,917 | ₩4,502 | ₩4,576 | -6.56% | 137.7만 |
|---|
| 2026.06.04 | ₩4,709 | ₩4,950 | ₩4,683 | ₩4,910 | +4.26% | 143만 |
|---|
| 2026.06.03 | ₩4,723 | ₩4,723 | ₩4,555 | ₩4,589 | -2.83% | 156.3만 |
|---|
| 2026.06.02 | ₩4,870 | ₩4,870 | ₩4,642 | ₩4,709 | -3.30% | 94.7만 |
|---|
| 2026.06.01 | ₩4,656 | ₩4,950 | ₩4,642 | ₩4,830 | +3.74% | 219.7만 |
|---|
| 2026.05.29 | ₩4,923 | ₩4,930 | ₩4,749 | ₩4,763 | -3.26% | 162.1만 |
|---|
| 2026.05.28 | ₩4,857 | ₩5,050 | ₩4,843 | ₩4,937 | +1.65% | 252.4만 |
|---|
| 2026.05.27 | ₩4,602 | ₩4,857 | ₩4,542 | ₩4,723 | +2.62% | 199.4만 |
|---|
| 2026.05.26 | ₩4,469 | ₩4,810 | ₩4,469 | ₩4,549 | +1.80% | 191.7만 |
|---|
| 2026.05.22 | ₩4,495 | ₩4,589 | ₩4,402 | ₩4,455 | -0.89% | 141.4만 |
|---|
| 2026.05.21 | ₩4,228 | ₩4,509 | ₩4,194 | ₩4,482 | +6.01% | 231.4만 |
|---|
| 2026.05.20 | ₩4,094 | ₩4,281 | ₩3,947 | ₩4,281 | +4.58% | 384.3만 |
|---|
| 2026.05.19 | ₩4,094 | ₩4,107 | ₩4,006 | ₩4,094 | 0.00% | 246만 |
|---|
| 2026.05.18 | ₩4,081 | ₩4,147 | ₩3,987 | ₩4,107 | +0.66% | 220.8만 |
|---|
| 2026.05.15 | ₩4,121 | ₩4,221 | ₩4,027 | ₩4,094 | -0.65% | 128.7만 |
|---|
| 2026.05.14 | ₩4,214 | ₩4,268 | ₩4,107 | ₩4,147 | -1.59% | 120.7만 |
|---|
| 2026.05.13 | ₩4,214 | ₩4,281 | ₩3,967 | ₩4,181 | -0.79% | 226.3만 |
|---|
| 2026.05.12 | ₩4,321 | ₩4,388 | ₩4,174 | ₩4,295 | -0.62% | 156.4만 |
|---|
| 2026.05.11 | ₩4,749 | ₩4,749 | ₩4,375 | ₩4,388 | -7.61% | 141.6만 |
|---|
| 2026.05.08 | ₩4,803 | ₩4,816 | ₩4,629 | ₩4,776 | -0.56% | 92.6만 |
|---|
| 2026.05.07 | ₩4,830 | ₩4,970 | ₩4,616 | ₩4,816 | -0.28% | 153.2만 |
|---|
| 2026.05.06 | ₩5,004 | ₩5,071 | ₩4,803 | ₩4,883 | -2.41% | 157.7만 |
|---|
| 2026.05.05 | ₩4,843 | ₩5,104 | ₩4,830 | ₩4,964 | +2.49% | 113.5만 |
|---|
| 2026.05.04 | ₩5,030 | ₩5,124 | ₩4,683 | ₩4,830 | -3.99% | 147.9만 |
|---|
| 2026.05.01 | ₩4,910 | ₩5,124 | ₩4,903 | ₩5,071 | +3.27% | 116.4만 |
|---|
| 2026.04.30 | ₩4,857 | ₩4,923 | ₩4,723 | ₩4,870 | +0.28% | 197만 |
|---|
| 2026.04.29 | ₩4,950 | ₩5,057 | ₩4,843 | ₩4,910 | -0.81% | 102.3만 |
|---|
| 2026.04.28 | ₩5,004 | ₩5,071 | ₩4,930 | ₩5,004 | 0.00% | 107.2만 |
|---|
| 2026.04.27 | ₩5,154 | ₩5,226 | ₩4,990 | ₩4,997 | -3.04% | 110.5만 |
|---|
| 2026.04.24 | ₩5,057 | ₩5,204 | ₩4,937 | ₩5,151 | +1.85% | 130.1만 |
|---|
| 2026.04.23 | ₩5,365 | ₩5,432 | ₩4,990 | ₩5,071 | -5.49% | 155.8만 |
|---|
| 2026.04.22 | ₩5,338 | ₩5,418 | ₩5,224 | ₩5,338 | 0.00% | 178.1만 |
|---|
| 2026.04.21 | ₩5,459 | ₩5,459 | ₩5,244 | ₩5,311 | -2.70% | 172.9만 |
|---|
| 2026.04.20 | ₩5,151 | ₩5,525 | ₩5,104 | ₩5,445 | +5.71% | 157.4만 |
|---|
| 2026.04.17 | ₩5,111 | ₩5,364 | ₩5,084 | ₩5,151 | +0.79% | 219.7만 |
|---|
| 2026.04.16 | ₩4,857 | ₩5,004 | ₩4,810 | ₩4,950 | +1.93% | 157만 |
|---|
| 2026.04.15 | ₩4,495 | ₩4,970 | ₩4,442 | ₩4,857 | +8.04% | 202.2만 |
|---|
| 2026.04.14 | ₩4,361 | ₩4,542 | ₩4,228 | ₩4,455 | +2.15% | 143.8만 |
|---|
| 2026.04.13 | ₩4,040 | ₩4,361 | ₩4,027 | ₩4,335 | +7.28% | 164.1만 |
|---|
| 2026.04.10 | ₩4,241 | ₩4,241 | ₩4,040 | ₩4,107 | -3.15% | 184만 |
|---|
| 2026.04.09 | ₩4,147 | ₩4,288 | ₩4,027 | ₩4,254 | +2.58% | 186.5만 |
|---|
| 2026.04.08 | ₩4,375 | ₩4,509 | ₩4,121 | ₩4,167 | -4.74% | 177.5만 |
|---|
| 2026.04.07 | ₩4,228 | ₩4,254 | ₩4,060 | ₩4,161 | -1.58% | 192.8만 |
|---|
| 2026.04.06 | ₩4,549 | ₩4,656 | ₩4,228 | ₩4,268 | -6.18% | 194.9만 |
|---|
| 2026.04.02 | ₩4,562 | ₩4,689 | ₩4,428 | ₩4,549 | -0.29% | 204.4만 |
|---|
| 2026.04.01 | ₩4,482 | ₩4,629 | ₩4,482 | ₩4,535 | +1.19% | 205.9만 |
|---|
| 2026.03.31 | ₩4,428 | ₩4,642 | ₩4,348 | ₩4,428 | 0.00% | 223.5만 |
|---|
| 2026.03.30 | ₩4,469 | ₩4,602 | ₩4,174 | ₩4,375 | -2.10% | 314.8만 |
|---|
| 2026.03.27 | ₩4,535 | ₩4,622 | ₩4,435 | ₩4,455 | -1.77% | 325.1만 |
|---|
| 2026.03.26 | ₩4,482 | ₩4,696 | ₩4,482 | ₩4,589 | +2.39% | 246.4만 |
|---|
| 2026.03.25 | ₩4,469 | ₩4,609 | ₩4,428 | ₩4,589 | +2.69% | 172.2만 |
|---|
| 2026.03.24 | ₩4,361 | ₩4,475 | ₩4,268 | ₩4,402 | +0.92% | 186.4만 |
|---|
| 2026.03.23 | ₩4,375 | ₩4,596 | ₩4,375 | ₩4,442 | +1.53% | 263.5만 |
|---|
| 2026.03.20 | ₩4,402 | ₩4,509 | ₩4,221 | ₩4,254 | -3.34% | 377.5만 |
|---|
| 2026.03.19 | ₩4,147 | ₩4,515 | ₩4,121 | ₩4,428 | +6.77% | 231.6만 |
|---|
| 2026.03.18 | ₩4,161 | ₩4,335 | ₩4,161 | ₩4,214 | +1.29% | 208.5만 |
|---|
| 2026.03.17 | ₩4,268 | ₩4,403 | ₩4,221 | ₩4,268 | 0.00% | 193.5만 |
|---|
| 2026.03.16 | ₩4,402 | ₩4,455 | ₩4,201 | ₩4,201 | -4.56% | 168.3만 |
|---|
| 2026.03.13 | ₩4,388 | ₩4,482 | ₩4,201 | ₩4,395 | +0.15% | 222.5만 |
|---|
| 2026.03.12 | ₩4,482 | ₩4,654 | ₩4,060 | ₩4,415 | -1.49% | 424.4만 |
|---|
| 2026.03.11 | ₩4,656 | ₩4,669 | ₩4,428 | ₩4,522 | -2.87% | 509.7만 |
|---|
| 2026.03.10 | ₩4,361 | ₩4,816 | ₩4,348 | ₩4,636 | +6.29% | 390.3만 |
|---|
| 2026.03.09 | ₩4,161 | ₩4,455 | ₩4,114 | ₩4,402 | +5.79% | 272.2만 |
|---|
| 2026.03.06 | ₩4,214 | ₩4,355 | ₩4,054 | ₩4,321 | +2.54% | 155.6만 |
|---|
| 2026.03.05 | ₩4,281 | ₩4,419 | ₩4,167 | ₩4,348 | +1.56% | 245.1만 |
|---|
| 2026.03.04 | ₩4,308 | ₩4,435 | ₩4,201 | ₩4,268 | -0.93% | 345.9만 |
|---|
| 2026.03.03 | ₩4,147 | ₩4,348 | ₩3,947 | ₩4,241 | +2.26% | 213.7만 |
|---|
| 2026.03.02 | ₩4,321 | ₩4,495 | ₩4,228 | ₩4,335 | +0.31% | 151.1만 |
|---|
| 2026.02.27 | ₩4,482 | ₩4,522 | ₩4,355 | ₩4,455 | -0.60% | 152.6만 |
|---|
| 2026.02.26 | ₩4,482 | ₩4,729 | ₩4,482 | ₩4,562 | +1.79% | 274만 |
|---|
| 2026.02.25 | ₩4,241 | ₩4,482 | ₩4,174 | ₩4,469 | +5.36% | 151.4만 |
|---|
| 2026.02.24 | ₩4,295 | ₩4,348 | ₩4,181 | ₩4,281 | -0.31% | 212.8만 |
|---|
| 2026.02.23 | ₩4,589 | ₩4,642 | ₩4,107 | ₩4,295 | -6.41% | 213만 |
|---|
| 2026.02.20 | ₩4,562 | ₩4,783 | ₩4,482 | ₩4,656 | +2.05% | 161.5만 |
|---|
| 2026.02.19 | ₩4,629 | ₩4,629 | ₩4,361 | ₩4,589 | -0.87% | 189.8만 |
|---|
| 2026.02.18 | ₩4,509 | ₩4,729 | ₩4,415 | ₩4,656 | +3.26% | 158.6만 |
|---|
| 2026.02.17 | ₩4,816 | ₩4,870 | ₩4,348 | ₩4,509 | -6.39% | 181.5만 |
|---|
| 2026.02.13 | ₩4,910 | ₩5,004 | ₩4,783 | ₩4,883 | -0.54% | 154.8만 |
|---|
| 2026.02.12 | ₩5,499 | ₩5,606 | ₩4,783 | ₩4,870 | -11.44% | 248.1만 |
|---|
| 2026.02.11 | ₩5,525 | ₩5,579 | ₩5,338 | ₩5,405 | -2.18% | 218.9만 |
|---|
| 2026.02.10 | ₩5,699 | ₩5,793 | ₩5,405 | ₩5,445 | -4.46% | 133.4만 |
|---|
| 2026.02.09 | ₩5,699 | ₩5,793 | ₩5,592 | ₩5,753 | +0.94% | 94.2만 |
|---|
| 2026.02.06 | ₩6,007 | ₩6,141 | ₩5,713 | ₩5,726 | -4.68% | 191.5만 |
|---|
| 2026.02.05 | ₩6,275 | ₩6,315 | ₩5,740 | ₩5,887 | -6.18% | 264.1만 |
|---|
| 2026.02.04 | ₩6,422 | ₩6,495 | ₩6,127 | ₩6,315 | -1.67% | 158.8만 |
|---|
| 2026.02.03 | ₩6,435 | ₩6,569 | ₩6,181 | ₩6,422 | -0.21% | 191.4만 |
|---|
| 2026.02.02 | ₩6,422 | ₩6,730 | ₩6,301 | ₩6,515 | +1.46% | 158.2만 |
|---|
| 2026.01.30 | ₩6,489 | ₩6,636 | ₩6,408 | ₩6,422 | -1.03% | 300만 |
|---|
| 2026.01.29 | ₩6,903 | ₩6,917 | ₩6,462 | ₩6,475 | -6.20% | 238만 |
|---|
| 2026.01.28 | ₩7,546 | ₩7,572 | ₩6,790 | ₩6,903 | -8.51% | 257.3만 |
|---|
| 2026.01.27 | ₩7,452 | ₩7,599 | ₩7,005 | ₩7,546 | +1.26% | 353.2만 |
|---|
| 2026.01.26 | ₩6,649 | ₩7,479 | ₩6,629 | ₩7,452 | +12.07% | 237.9만 |
|---|
| 2026.01.23 | ₩6,890 | ₩7,037 | ₩6,489 | ₩6,689 | -2.91% | 157.1만 |
|---|
| 2026.01.22 | ₩6,997 | ₩7,198 | ₩6,924 | ₩6,984 | -0.19% | 157.3만 |
|---|
| 2026.01.21 | ₩6,783 | ₩7,151 | ₩6,763 | ₩6,997 | +3.16% | 225.8만 |
|---|
| 2026.01.20 | ₩6,837 | ₩7,225 | ₩6,542 | ₩6,796 | -0.59% | 237.7만 |
|---|
| 2026.01.16 | ₩7,118 | ₩7,158 | ₩6,850 | ₩7,037 | -1.13% | 126.7만 |
|---|
| 2026.01.15 | ₩6,903 | ₩7,158 | ₩6,903 | ₩7,118 | +3.10% | 158.2만 |
|---|
| 2026.01.14 | ₩7,372 | ₩7,439 | ₩6,709 | ₩6,903 | -6.35% | 198.8만 |
|---|
| 2026.01.13 | ₩7,398 | ₩7,686 | ₩7,325 | ₩7,372 | -0.36% | 209.7만 |
|---|
| 2026.01.12 | ₩6,623 | ₩7,599 | ₩6,375 | ₩7,372 | +11.31% | 338.3만 |
|---|
| 2026.01.09 | ₩6,810 | ₩6,964 | ₩6,455 | ₩6,663 | -2.16% | 226.4만 |
|---|
| 2026.01.08 | ₩6,837 | ₩6,997 | ₩6,689 | ₩6,810 | -0.39% | 249.8만 |
|---|
| 2026.01.07 | ₩6,917 | ₩7,077 | ₩6,756 | ₩6,890 | -0.39% | 187.3만 |
|---|
| 2026.01.06 | ₩6,515 | ₩6,957 | ₩6,408 | ₩6,930 | +6.37% | 275.6만 |
|---|
| 2026.01.05 | ₩6,837 | ₩6,863 | ₩6,489 | ₩6,489 | -5.09% | 230.5만 |
|---|
| 2026.01.02 | ₩7,064 | ₩7,064 | ₩6,676 | ₩6,850 | -3.03% | 196.9만 |
|---|
| 2025.12.31 | ₩7,171 | ₩7,198 | ₩7,010 | ₩7,024 | -2.05% | 87.4만 |
|---|
| 2025.12.30 | ₩7,171 | ₩7,225 | ₩6,977 | ₩7,184 | +0.19% | 124만 |
|---|
| 2025.12.29 | ₩6,930 | ₩7,318 | ₩6,907 | ₩7,171 | +3.47% | 337.6만 |
|---|
| 2025.12.26 | ₩6,890 | ₩6,978 | ₩6,810 | ₩6,944 | +0.78% | 94.7만 |
|---|
| 2025.12.24 | ₩6,837 | ₩6,950 | ₩6,796 | ₩6,903 | +0.98% | 51만 |
|---|
| 2025.12.23 | ₩6,957 | ₩6,970 | ₩6,730 | ₩6,850 | -1.54% | 163.8만 |
|---|
| 2025.12.22 | ₩6,984 | ₩7,118 | ₩6,924 | ₩7,010 | +0.38% | 131.5만 |
|---|
| 2025.12.19 | ₩7,051 | ₩7,051 | ₩6,796 | ₩6,984 | -0.95% | 398.1만 |
|---|
| 2025.12.18 | ₩7,051 | ₩7,198 | ₩7,024 | ₩7,064 | +0.19% | 153.7만 |
|---|
| 2025.12.17 | ₩7,158 | ₩7,385 | ₩6,944 | ₩6,997 | -2.24% | 188.4만 |
|---|
| 2025.12.16 | ₩7,211 | ₩7,305 | ₩7,057 | ₩7,144 | -0.93% | 183.8만 |
|---|
| 2025.12.15 | ₩7,358 | ₩7,465 | ₩7,225 | ₩7,238 | -1.64% | 302.8만 |
|---|
| 2025.12.12 | ₩7,546 | ₩7,586 | ₩7,265 | ₩7,332 | -2.84% | 213.6만 |
|---|
| 2025.12.11 | ₩7,211 | ₩7,592 | ₩7,211 | ₩7,519 | +4.27% | 201.6만 |
|---|
| 2025.12.10 | ₩7,037 | ₩7,385 | ₩7,037 | ₩7,251 | +3.04% | 276.5만 |
|---|
| 2025.12.09 | ₩6,689 | ₩7,064 | ₩6,689 | ₩7,037 | +5.20% | 250.1만 |
|---|
| 2025.12.08 | ₩6,803 | ₩7,084 | ₩6,649 | ₩6,743 | -0.88% | 315.7만 |
|---|
| 2025.12.05 | ₩5,887 | ₩7,144 | ₩5,378 | ₩6,850 | +16.36% | 727.9만 |
|---|
| 2025.12.04 | ₩6,101 | ₩6,342 | ₩5,974 | ₩6,275 | +2.85% | 519.6만 |
|---|
| 2025.12.03 | ₩5,913 | ₩6,121 | ₩5,853 | ₩6,101 | +3.17% | 427.6만 |
|---|
| 2025.12.02 | ₩5,740 | ₩6,074 | ₩5,686 | ₩5,873 | +2.33% | 239.9만 |
|---|
| 2025.12.01 | ₩5,632 | ₩5,893 | ₩5,552 | ₩5,740 | +1.90% | 234.4만 |
|---|
| 2025.11.28 | ₩5,673 | ₩5,766 | ₩5,646 | ₩5,686 | +0.24% | 107.6만 |
|---|
| 2025.11.26 | ₩5,512 | ₩5,673 | ₩5,512 | ₩5,659 | +2.67% | 206.5만 |
|---|
| 2025.11.25 | ₩5,338 | ₩5,873 | ₩5,338 | ₩5,566 | +4.26% | 394.5만 |
|---|
| 2025.11.24 | ₩5,686 | ₩5,706 | ₩5,218 | ₩5,285 | -7.06% | 403.7만 |
|---|
| 2025.11.21 | ₩5,432 | ₩5,713 | ₩5,425 | ₩5,606 | +3.20% | 372.4만 |
|---|
| 2025.11.20 | ₩5,485 | ₩5,679 | ₩5,352 | ₩5,405 | -1.46% | 184.3만 |
|---|
| 2025.11.19 | ₩5,459 | ₩5,599 | ₩5,311 | ₩5,358 | -1.84% | 218.9만 |
|---|
| 2025.11.18 | ₩5,445 | ₩5,552 | ₩5,352 | ₩5,432 | -0.25% | 202.5만 |
|---|
| 2025.11.17 | ₩5,632 | ₩5,673 | ₩5,432 | ₩5,525 | -1.90% | 155.2만 |
|---|
| 2025.11.14 | ₩5,632 | ₩5,887 | ₩5,619 | ₩5,686 | +0.95% | 166.7만 |
|---|
| 2025.11.13 | ₩5,954 | ₩6,054 | ₩5,673 | ₩5,713 | -4.04% | 135만 |
|---|
| 2025.11.12 | ₩5,900 | ₩6,087 | ₩5,900 | ₩5,954 | +0.91% | 134.7만 |
|---|
| 2025.11.11 | ₩5,833 | ₩6,007 | ₩5,813 | ₩5,860 | +0.46% | 226.2만 |
|---|
| 2025.11.10 | ₩5,686 | ₩6,000 | ₩5,659 | ₩5,806 | +2.12% | 220.6만 |
|---|
| 2025.11.07 | ₩5,525 | ₩5,773 | ₩5,472 | ₩5,632 | +1.94% | 240.4만 |
|---|
| 2025.11.06 | ₩5,766 | ₩5,833 | ₩5,459 | ₩5,579 | -3.25% | 201.1만 |
|---|
| 2025.11.05 | ₩5,579 | ₩6,081 | ₩5,539 | ₩5,766 | +3.36% | 337.6만 |
|---|
| 2025.11.04 | ₩5,525 | ₩5,632 | ₩5,432 | ₩5,552 | +0.48% | 113.7만 |
|---|
| 2025.11.03 | ₩5,619 | ₩5,740 | ₩5,499 | ₩5,646 | +0.48% | 154.4만 |
|---|
| 2025.10.31 | ₩5,485 | ₩5,639 | ₩5,311 | ₩5,606 | +2.20% | 159.1만 |
|---|
| 2025.10.30 | ₩5,579 | ₩5,659 | ₩5,392 | ₩5,432 | -2.64% | 317.6만 |
|---|
| 2025.10.29 | ₩6,208 | ₩6,208 | ₩5,606 | ₩5,646 | -9.05% | 188.7만 |
|---|
| 2025.10.28 | ₩6,235 | ₩6,288 | ₩6,034 | ₩6,235 | 0.00% | 170만 |
|---|
| 2025.10.27 | ₩6,261 | ₩6,509 | ₩6,154 | ₩6,208 | -0.85% | 221.1만 |
|---|
| 2025.10.24 | ₩6,221 | ₩6,348 | ₩6,114 | ₩6,127 | -1.51% | 157.2만 |
|---|
| 2025.10.23 | ₩6,007 | ₩6,127 | ₩5,960 | ₩6,121 | +1.89% | 143.8만 |
|---|
| 2025.10.22 | ₩5,980 | ₩6,235 | ₩5,860 | ₩5,994 | +0.22% | 202.6만 |
|---|
| 2025.10.21 | ₩5,913 | ₩6,114 | ₩5,848 | ₩5,940 | +0.45% | 247.9만 |
|---|
| 2025.10.20 | ₩5,639 | ₩6,127 | ₩5,606 | ₩5,913 | +4.86% | 321.9만 |
|---|
| 2025.10.17 | ₩5,378 | ₩5,619 | ₩5,352 | ₩5,525 | +2.74% | 195.6만 |
|---|
| 2025.10.16 | ₩5,860 | ₩5,867 | ₩5,432 | ₩5,472 | -6.62% | 186.9만 |
|---|
| 2025.10.15 | ₩5,873 | ₩6,041 | ₩5,740 | ₩5,833 | -0.68% | 333.2만 |
|---|
| 2025.10.14 | ₩5,499 | ₩5,840 | ₩5,445 | ₩5,753 | +4.62% | 249.4만 |
|---|
| 2025.10.13 | ₩5,445 | ₩5,646 | ₩5,378 | ₩5,646 | +3.69% | 250.5만 |
|---|
| 2025.10.10 | ₩5,927 | ₩5,927 | ₩5,178 | ₩5,398 | -8.92% | 558.6만 |
|---|