시장 데이터를 불러오는 중
전체 종목
Shengfeng Development Limited - Class A Ordinary Shares 과거 주가
Shengfeng Development Limited - Class A Ordinary Shares · SFWL · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shengfeng Development Limited - Class A Ordinary Shares · SFWL · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,280 | ₩11,347 | ₩11,280 | ₩11,280 | 0.00% | 1천 |
| 2026.10.08 | ₩10,894 | ₩11,293 | ₩10,894 | ₩11,293 | +3.67% | 500 |
| 2026.10.07 | ₩11,260 | ₩11,360 | ₩11,226 | ₩11,360 | +0.89% | 1.7천 |
| 2026.10.06 | ₩12,536 | ₩12,536 | ₩11,360 | ₩12,028 | -4.05% | 7.1천 |
| 2026.10.05 | ₩11,160 | ₩12,656 | ₩10,973 | ₩11,788 | +5.63% | 1만 |
| 2026.10.02 | ₩11,160 | ₩11,160 | ₩11,093 | ₩11,160 | 0.00% | 2.2천 |
| 2026.10.01 | ₩11,320 | ₩12,563 | ₩11,106 | ₩11,774 | +4.01% | 7.3천 |
| 2026.09.30 | ₩11,895 | ₩11,895 | ₩11,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,895 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩11,895 | ₩11,895 | ₩11,895 | ₩11,895 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩12,697 | ₩13,285 | ₩11,494 | ₩11,895 | -6.32% | 4.8천 |
|---|
| 2026.09.25 | ₩11,627 | ₩12,630 | ₩11,333 | ₩12,523 | +7.70% | 3.5천 |
|---|
| 2026.09.24 | ₩11,861 | ₩11,861 | ₩11,694 | ₩11,694 | -1.41% | 2.1천 |
|---|
| 2026.09.23 | ₩11,507 | ₩11,507 | ₩11,307 | ₩11,333 | -1.51% | 3천 |
|---|
| 2026.09.22 | ₩11,794 | ₩11,794 | ₩11,794 | ₩11,794 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩11,333 | ₩11,333 | ₩11,333 | ₩11,333 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩11,065 | ₩11,065 | ₩11,065 | ₩11,065 | 0.00% | 1.2천 |
|---|
| 2026.09.17 | ₩12,022 | ₩12,022 | ₩12,022 | ₩12,022 | 0.00% | 1.4천 |
|---|
| 2026.09.16 | ₩12,028 | ₩12,269 | ₩12,028 | ₩12,028 | 0.00% | 3.2천 |
|---|
| 2026.09.15 | ₩12,068 | ₩12,697 | ₩10,572 | ₩12,296 | +1.88% | 3.1천 |
|---|
| 2026.09.14 | ₩11,173 | ₩13,311 | ₩10,946 | ₩10,946 | -2.03% | 5.9천 |
|---|
| 2026.09.11 | ₩11,895 | ₩12,269 | ₩10,451 | ₩11,194 | -5.89% | 7천 |
|---|
| 2026.09.10 | ₩14,407 | ₩14,495 | ₩12,643 | ₩12,670 | -12.06% | 1.4만 |
|---|
| 2026.09.09 | ₩15,289 | ₩16,038 | ₩13,752 | ₩14,581 | -4.63% | 3만 |
|---|
| 2026.09.04 | ₩1,184 | ₩1,283 | ₩1,169 | ₩1,270 | +7.22% | 4.3만 |
|---|
| 2026.09.03 | ₩1,216 | ₩1,243 | ₩1,143 | ₩1,191 | -2.09% | 3.1만 |
|---|
| 2026.09.02 | ₩1,193 | ₩1,310 | ₩980 | ₩1,189 | -0.34% | 9.7만 |
|---|
| 2026.09.01 | ₩1,310 | ₩1,310 | ₩1,109 | ₩1,109 | -15.31% | 5.7천 |
|---|
| 2026.08.31 | ₩1,310 | ₩1,310 | ₩1,136 | ₩1,203 | -8.16% | 1.2만 |
|---|
| 2026.08.28 | ₩1,290 | ₩1,310 | ₩1,133 | ₩1,218 | -5.60% | 1만 |
|---|
| 2026.08.27 | ₩1,156 | ₩1,156 | ₩1,156 | ₩1,156 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩1,296 | ₩1,296 | ₩1,136 | ₩1,156 | -10.82% | 1.2만 |
|---|
| 2026.08.25 | ₩1,189 | ₩1,189 | ₩1,131 | ₩1,189 | 0.00% | 8.9천 |
|---|
| 2026.08.24 | ₩1,176 | ₩1,189 | ₩1,176 | ₩1,189 | +1.14% | 3.3천 |
|---|
| 2026.08.21 | ₩1,135 | ₩1,136 | ₩1,135 | ₩1,136 | +0.12% | 800 |
|---|
| 2026.08.20 | ₩1,104 | ₩1,104 | ₩1,083 | ₩1,083 | -1.94% | 4.3천 |
|---|
| 2026.08.19 | ₩1,147 | ₩1,147 | ₩1,109 | ₩1,109 | -3.26% | 2.8천 |
|---|
| 2026.08.18 | ₩1,096 | ₩1,109 | ₩1,096 | ₩1,096 | 0.00% | 2.3천 |
|---|
| 2026.08.17 | ₩1,164 | ₩1,176 | ₩1,111 | ₩1,176 | +1.03% | 8.2천 |
|---|
| 2026.08.14 | ₩1,176 | ₩1,176 | ₩1,111 | ₩1,111 | -5.57% | 5.9천 |
|---|
| 2026.08.13 | ₩1,109 | ₩1,184 | ₩1,109 | ₩1,184 | +6.75% | 4.5천 |
|---|
| 2026.08.12 | ₩1,184 | ₩1,184 | ₩1,149 | ₩1,184 | 0.00% | 1.2만 |
|---|
| 2026.08.11 | ₩16,439 | ₩17,842 | ₩16,439 | ₩17,842 | +8.54% | 120 |
|---|
| 2026.08.10 | ₩1,187 | ₩1,189 | ₩1,108 | ₩1,108 | -6.64% | 6.9천 |
|---|
| 2026.08.07 | ₩19,045 | ₩19,045 | ₩16,639 | ₩17,822 | -6.42% | 307 |
|---|
| 2026.08.06 | ₩1,260 | ₩1,260 | ₩1,216 | ₩1,216 | -3.50% | 2.1만 |
|---|
| 2026.08.05 | ₩1,270 | ₩1,310 | ₩1,203 | ₩1,211 | -4.63% | 5.6만 |
|---|
| 2026.08.04 | ₩18,323 | ₩20,849 | ₩18,042 | ₩18,042 | -1.53% | 1.6천 |
|---|
| 2026.08.03 | ₩1,282 | ₩1,290 | ₩1,203 | ₩1,290 | +0.63% | 5.6천 |
|---|
| 2026.07.31 | ₩1,363 | ₩1,363 | ₩1,296 | ₩1,350 | -0.98% | 1.5만 |
|---|
| 2026.07.30 | ₩1,096 | ₩1,403 | ₩1,083 | ₩1,363 | +24.39% | 14.2만 |
|---|
| 2026.07.29 | ₩15,436 | ₩17,321 | ₩15,436 | ₩16,058 | +4.03% | 973 |
|---|
| 2026.07.28 | ₩1,056 | ₩1,136 | ₩989 | ₩1,029 | -2.53% | 9.5천 |
|---|
| 2026.07.27 | ₩997 | ₩1,124 | ₩989 | ₩1,124 | +12.73% | 1.3만 |
|---|
| 2026.07.24 | ₩1,042 | ₩1,042 | ₩936 | ₩936 | -10.26% | 23.6만 |
|---|
| 2026.07.23 | ₩1,042 | ₩1,042 | ₩1,042 | ₩1,042 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩1,109 | ₩1,109 | ₩1,042 | ₩1,042 | -6.02% | 600 |
|---|
| 2026.07.21 | ₩1,008 | ₩1,008 | ₩1,008 | ₩1,008 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩1,065 | ₩1,109 | ₩1,009 | ₩1,069 | +0.38% | 5.6천 |
|---|
| 2026.07.17 | ₩1,109 | ₩1,109 | ₩1,005 | ₩1,067 | -3.86% | 3.7천 |
|---|
| 2026.07.16 | ₩976 | ₩1,041 | ₩936 | ₩1,041 | +6.71% | 1.7만 |
|---|
| 2026.07.15 | ₩915 | ₩915 | ₩915 | ₩915 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩949 | ₩1,010 | ₩895 | ₩1,010 | +6.48% | 6.5천 |
|---|
| 2026.07.13 | ₩1,111 | ₩1,124 | ₩956 | ₩1,004 | -9.63% | 7.5만 |
|---|
| 2026.07.10 | ₩993 | ₩1,002 | ₩909 | ₩949 | -4.44% | 6.1천 |
|---|
| 2026.07.09 | ₩1,117 | ₩1,117 | ₩817 | ₩1,021 | -8.61% | 2.8만 |
|---|
| 2026.07.08 | ₩1,129 | ₩1,180 | ₩1,116 | ₩1,116 | -1.18% | 1.1천 |
|---|
| 2026.07.07 | ₩1,116 | ₩1,116 | ₩1,116 | ₩1,116 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩1,135 | ₩1,201 | ₩1,099 | ₩1,201 | +5.89% | 2.3천 |
|---|
| 2026.07.02 | ₩1,129 | ₩1,192 | ₩1,096 | ₩1,192 | +5.56% | 1.7천 |
|---|
| 2026.07.01 | ₩1,201 | ₩1,208 | ₩1,129 | ₩1,208 | +0.56% | 1.6천 |
|---|
| 2026.06.30 | ₩1,214 | ₩1,214 | ₩1,129 | ₩1,129 | -6.94% | 1.7천 |
|---|
| 2026.06.29 | ₩1,230 | ₩1,230 | ₩1,129 | ₩1,144 | -6.96% | 1.3만 |
|---|
| 2026.06.26 | ₩1,214 | ₩1,214 | ₩1,203 | ₩1,203 | -0.88% | 300 |
|---|
| 2026.06.25 | ₩1,163 | ₩1,204 | ₩1,163 | ₩1,176 | +1.15% | 2천 |
|---|
| 2026.06.24 | ₩1,255 | ₩1,255 | ₩1,103 | ₩1,163 | -7.35% | 7.5천 |
|---|
| 2026.06.23 | ₩1,123 | ₩1,403 | ₩1,104 | ₩1,350 | +20.24% | 20.3만 |
|---|
| 2026.06.22 | ₩1,136 | ₩1,350 | ₩1,069 | ₩1,216 | +7.06% | 4만 |
|---|
| 2026.06.18 | ₩1,096 | ₩1,137 | ₩1,096 | ₩1,137 | +3.78% | 1.1천 |
|---|
| 2026.06.17 | ₩1,096 | ₩1,096 | ₩1,096 | ₩1,096 | 0.00% | 3천 |
|---|
| 2026.06.16 | ₩1,131 | ₩1,137 | ₩1,116 | ₩1,127 | -0.35% | 1.3만 |
|---|
| 2026.06.15 | ₩1,191 | ₩1,191 | ₩1,125 | ₩1,165 | -2.13% | 6.2천 |
|---|
| 2026.06.12 | ₩1,222 | ₩1,222 | ₩1,152 | ₩1,208 | -1.09% | 8.8천 |
|---|
| 2026.06.11 | ₩1,196 | ₩1,219 | ₩1,129 | ₩1,218 | +1.79% | 8.6천 |
|---|
| 2026.06.10 | ₩1,101 | ₩1,336 | ₩1,099 | ₩1,322 | +20.02% | 34.8만 |
|---|
| 2026.06.09 | ₩1,298 | ₩1,327 | ₩1,181 | ₩1,256 | -3.19% | 1.2만 |
|---|
| 2026.06.08 | ₩1,183 | ₩1,350 | ₩1,136 | ₩1,327 | +12.20% | 3.9만 |
|---|
| 2026.06.05 | ₩1,149 | ₩1,149 | ₩1,149 | ₩1,149 | 0.00% | 1.2만 |
|---|
| 2026.06.04 | ₩1,149 | ₩1,191 | ₩1,149 | ₩1,179 | +2.56% | 900 |
|---|
| 2026.06.03 | ₩1,179 | ₩1,179 | ₩1,179 | ₩1,179 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩1,192 | ₩1,222 | ₩1,179 | ₩1,179 | -1.12% | 4.5천 |
|---|
| 2026.06.01 | ₩1,192 | ₩1,264 | ₩1,179 | ₩1,264 | +6.05% | 3.7천 |
|---|
| 2026.05.29 | ₩1,203 | ₩1,258 | ₩1,179 | ₩1,243 | +3.33% | 5.3천 |
|---|
| 2026.05.28 | ₩1,179 | ₩1,232 | ₩1,179 | ₩1,192 | +1.13% | 3.8천 |
|---|
| 2026.05.27 | ₩1,149 | ₩1,231 | ₩1,149 | ₩1,179 | +2.56% | 3천 |
|---|
| 2026.05.26 | ₩1,243 | ₩1,243 | ₩1,179 | ₩1,185 | -4.62% | 2.2천 |
|---|
| 2026.05.22 | ₩1,179 | ₩1,336 | ₩1,179 | ₩1,264 | +7.26% | 1.3천 |
|---|
| 2026.05.21 | ₩1,230 | ₩1,230 | ₩1,230 | ₩1,230 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩1,179 | ₩1,276 | ₩1,179 | ₩1,276 | +8.28% | 1.7천 |
|---|
| 2026.05.19 | ₩1,189 | ₩1,350 | ₩1,189 | ₩1,303 | +9.55% | 1.5천 |
|---|
| 2026.05.18 | ₩1,196 | ₩1,391 | ₩1,163 | ₩1,336 | +11.73% | 14.1만 |
|---|
| 2026.05.15 | ₩1,196 | ₩1,230 | ₩1,196 | ₩1,230 | +2.79% | 800 |
|---|
| 2026.05.14 | ₩1,258 | ₩1,258 | ₩1,163 | ₩1,163 | -7.55% | 4.1천 |
|---|
| 2026.05.13 | ₩1,176 | ₩1,207 | ₩1,176 | ₩1,176 | 0.00% | 9.6천 |
|---|
| 2026.05.12 | ₩1,149 | ₩1,149 | ₩1,149 | ₩1,149 | 0.00% | 1.4천 |
|---|
| 2026.05.11 | ₩1,176 | ₩1,232 | ₩1,123 | ₩1,125 | -4.32% | 1.7만 |
|---|
| 2026.05.08 | ₩1,176 | ₩1,176 | ₩1,176 | ₩1,176 | 0.00% | 2.2천 |
|---|
| 2026.05.07 | ₩1,176 | ₩1,231 | ₩1,176 | ₩1,179 | +0.23% | 7.9천 |
|---|
| 2026.05.06 | ₩1,185 | ₩1,203 | ₩1,176 | ₩1,176 | -0.79% | 1.2만 |
|---|
| 2026.05.05 | ₩1,185 | ₩1,185 | ₩1,185 | ₩1,185 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩1,149 | ₩1,185 | ₩1,149 | ₩1,185 | +3.14% | 5.4천 |
|---|
| 2026.05.01 | ₩1,203 | ₩1,232 | ₩1,203 | ₩1,232 | +2.44% | 3.8천 |
|---|
| 2026.04.30 | ₩1,136 | ₩1,203 | ₩1,125 | ₩1,203 | +5.88% | 3.1천 |
|---|
| 2026.04.29 | ₩1,176 | ₩1,201 | ₩1,176 | ₩1,201 | +2.16% | 1.4만 |
|---|
| 2026.04.28 | ₩1,203 | ₩1,203 | ₩1,176 | ₩1,176 | -2.22% | 3.3천 |
|---|
| 2026.04.27 | ₩1,189 | ₩1,189 | ₩1,189 | ₩1,189 | 0.00% | 600 |
|---|
| 2026.04.24 | ₩1,203 | ₩1,219 | ₩1,189 | ₩1,189 | -1.11% | 4.7천 |
|---|
| 2026.04.23 | ₩1,219 | ₩1,264 | ₩1,189 | ₩1,189 | -2.41% | 4.2천 |
|---|
| 2026.04.22 | ₩1,203 | ₩1,246 | ₩1,203 | ₩1,203 | 0.00% | 6.8천 |
|---|
| 2026.04.21 | ₩1,283 | ₩1,283 | ₩1,203 | ₩1,235 | -3.75% | 9천 |
|---|
| 2026.04.20 | ₩1,222 | ₩1,230 | ₩1,203 | ₩1,203 | -1.53% | 19.6만 |
|---|
| 2026.04.17 | ₩1,270 | ₩1,270 | ₩1,203 | ₩1,203 | -5.26% | 1.2천 |
|---|
| 2026.04.16 | ₩1,296 | ₩1,323 | ₩1,203 | ₩1,283 | -1.03% | 5.8천 |
|---|
| 2026.04.15 | ₩1,310 | ₩1,310 | ₩1,310 | ₩1,310 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩1,310 | ₩1,350 | ₩1,310 | ₩1,310 | 0.00% | 2천 |
|---|
| 2026.04.13 | ₩1,323 | ₩1,323 | ₩1,310 | ₩1,310 | -1.01% | 1.3천 |
|---|
| 2026.04.10 | ₩1,310 | ₩1,418 | ₩1,310 | ₩1,323 | +1.02% | 1.4천 |
|---|
| 2026.04.09 | ₩1,363 | ₩1,363 | ₩1,363 | ₩1,363 | 0.00% | 900 |
|---|
| 2026.04.08 | ₩1,336 | ₩1,336 | ₩1,310 | ₩1,336 | 0.00% | 7.6천 |
|---|
| 2026.04.07 | ₩1,390 | ₩1,390 | ₩1,310 | ₩1,310 | -5.77% | 4.1천 |
|---|
| 2026.04.06 | ₩1,203 | ₩1,470 | ₩1,203 | ₩1,350 | +12.22% | 5.6만 |
|---|
| 2026.04.02 | ₩1,149 | ₩1,149 | ₩1,149 | ₩1,149 | 0.00% | 500 |
|---|
| 2026.04.01 | ₩1,176 | ₩1,176 | ₩1,176 | ₩1,176 | 0.00% | 1천 |
|---|
| 2026.03.31 | ₩1,189 | ₩1,189 | ₩1,189 | ₩1,189 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩1,206 | ₩1,206 | ₩1,176 | ₩1,189 | -1.33% | 1.1만 |
|---|
| 2026.03.27 | ₩1,189 | ₩1,206 | ₩1,189 | ₩1,206 | +1.35% | 800 |
|---|
| 2026.03.26 | ₩1,189 | ₩1,189 | ₩1,189 | ₩1,189 | 0.00% | 3.3천 |
|---|
| 2026.03.25 | ₩1,196 | ₩1,196 | ₩1,176 | ₩1,176 | -1.68% | 1천 |
|---|
| 2026.03.24 | ₩1,230 | ₩1,243 | ₩1,176 | ₩1,183 | -3.80% | 7.1천 |
|---|
| 2026.03.23 | ₩1,189 | ₩1,189 | ₩1,176 | ₩1,176 | -1.12% | 4.5천 |
|---|
| 2026.03.20 | ₩1,155 | ₩1,155 | ₩1,155 | ₩1,155 | 0.00% | 400 |
|---|
| 2026.03.19 | ₩1,163 | ₩1,210 | ₩1,163 | ₩1,210 | +4.02% | 1.2천 |
|---|
| 2026.03.18 | ₩1,270 | ₩1,270 | ₩1,210 | ₩1,256 | -1.05% | 6.9천 |
|---|
| 2026.03.17 | ₩1,143 | ₩1,149 | ₩1,136 | ₩1,149 | +0.58% | 8.3천 |
|---|
| 2026.03.16 | ₩1,223 | ₩1,223 | ₩1,223 | ₩1,223 | 0.00% | 5.4천 |
|---|
| 2026.03.13 | ₩1,204 | ₩1,204 | ₩1,204 | ₩1,204 | 0.00% | 500 |
|---|
| 2026.03.12 | ₩1,149 | ₩1,189 | ₩1,149 | ₩1,189 | +3.49% | 1.1천 |
|---|
| 2026.03.11 | ₩1,283 | ₩1,283 | ₩1,164 | ₩1,239 | -3.44% | 6.7천 |
|---|
| 2026.03.10 | ₩1,283 | ₩1,283 | ₩1,283 | ₩1,283 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩1,283 | ₩1,283 | ₩1,283 | ₩1,283 | 0.00% | 900 |
|---|
| 2026.03.06 | ₩1,283 | ₩1,283 | ₩1,283 | ₩1,283 | 0.00% | 2.1천 |
|---|
| 2026.03.05 | ₩1,304 | ₩1,304 | ₩1,283 | ₩1,283 | -1.64% | 900 |
|---|
| 2026.03.04 | ₩1,283 | ₩1,288 | ₩1,283 | ₩1,288 | +0.42% | 400 |
|---|
| 2026.03.03 | ₩1,470 | ₩1,470 | ₩1,350 | ₩1,357 | -7.73% | 4.3천 |
|---|
| 2026.03.02 | ₩1,201 | ₩1,363 | ₩1,201 | ₩1,323 | +10.12% | 7.5만 |
|---|
| 2026.02.27 | ₩1,267 | ₩1,267 | ₩1,203 | ₩1,203 | -5.06% | 1.6천 |
|---|
| 2026.02.26 | ₩1,149 | ₩1,283 | ₩1,149 | ₩1,238 | +7.67% | 1.9천 |
|---|
| 2026.02.25 | ₩1,149 | ₩1,203 | ₩1,149 | ₩1,203 | +4.65% | 600 |
|---|
| 2026.02.24 | ₩1,220 | ₩1,220 | ₩1,149 | ₩1,149 | -5.81% | 5.2천 |
|---|
| 2026.02.23 | ₩1,149 | ₩1,149 | ₩1,149 | ₩1,149 | 0.00% | 1.7천 |
|---|
| 2026.02.20 | ₩1,149 | ₩1,185 | ₩1,149 | ₩1,185 | +3.14% | 1.6천 |
|---|
| 2026.02.19 | ₩1,149 | ₩1,149 | ₩1,149 | ₩1,149 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩1,149 | ₩1,149 | ₩1,149 | ₩1,149 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩1,163 | ₩1,163 | ₩1,149 | ₩1,149 | -1.15% | 4.2천 |
|---|
| 2026.02.13 | ₩1,163 | ₩1,188 | ₩1,163 | ₩1,188 | +2.18% | 1.2천 |
|---|
| 2026.02.12 | ₩1,163 | ₩1,163 | ₩1,163 | ₩1,163 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩1,270 | ₩1,270 | ₩1,163 | ₩1,163 | -8.42% | 1.2천 |
|---|
| 2026.02.10 | ₩1,192 | ₩1,192 | ₩1,192 | ₩1,192 | 0.00% | 800 |
|---|
| 2026.02.09 | ₩1,163 | ₩1,163 | ₩1,163 | ₩1,163 | 0.00% | 600 |
|---|
| 2026.02.06 | ₩1,203 | ₩1,246 | ₩1,136 | ₩1,208 | +0.44% | 1.4만 |
|---|
| 2026.02.05 | ₩1,240 | ₩1,240 | ₩1,216 | ₩1,216 | -1.94% | 2.7천 |
|---|
| 2026.02.04 | ₩1,270 | ₩1,270 | ₩1,210 | ₩1,270 | 0.00% | 1.5천 |
|---|
| 2026.02.03 | ₩1,210 | ₩1,283 | ₩1,210 | ₩1,283 | +6.08% | 1.6천 |
|---|
| 2026.02.02 | ₩1,244 | ₩1,263 | ₩1,203 | ₩1,263 | +1.50% | 7.8천 |
|---|
| 2026.01.30 | ₩1,231 | ₩1,302 | ₩1,203 | ₩1,258 | +2.17% | 1.9천 |
|---|
| 2026.01.29 | ₩1,252 | ₩1,307 | ₩1,216 | ₩1,268 | +1.28% | 3.8천 |
|---|
| 2026.01.28 | ₩1,310 | ₩1,323 | ₩1,256 | ₩1,310 | 0.00% | 2.6만 |
|---|
| 2026.01.27 | ₩1,336 | ₩1,417 | ₩1,283 | ₩1,283 | -4.00% | 9.8천 |
|---|
| 2026.01.26 | ₩1,283 | ₩1,363 | ₩1,270 | ₩1,336 | +4.17% | 14.3만 |
|---|
| 2026.01.23 | ₩1,216 | ₩1,270 | ₩1,216 | ₩1,216 | 0.00% | 4.5천 |
|---|
| 2026.01.22 | ₩1,219 | ₩1,219 | ₩1,203 | ₩1,216 | -0.22% | 1천 |
|---|
| 2026.01.21 | ₩1,163 | ₩1,268 | ₩1,163 | ₩1,268 | +9.08% | 2.3만 |
|---|
| 2026.01.20 | ₩1,210 | ₩1,250 | ₩1,203 | ₩1,203 | -0.55% | 2.2만 |
|---|
| 2026.01.16 | ₩1,216 | ₩1,260 | ₩1,216 | ₩1,216 | 0.00% | 1.1천 |
|---|
| 2026.01.15 | ₩1,243 | ₩1,290 | ₩1,216 | ₩1,290 | +3.76% | 4.1천 |
|---|
| 2026.01.14 | ₩1,294 | ₩1,294 | ₩1,270 | ₩1,290 | -0.31% | 1.3만 |
|---|
| 2026.01.13 | ₩1,243 | ₩1,310 | ₩1,216 | ₩1,310 | +5.38% | 3.3천 |
|---|
| 2026.01.12 | ₩1,296 | ₩1,336 | ₩1,296 | ₩1,310 | +1.03% | 1만 |
|---|
| 2026.01.09 | ₩1,323 | ₩1,336 | ₩1,296 | ₩1,310 | -1.01% | 6.6만 |
|---|
| 2026.01.08 | ₩1,310 | ₩1,336 | ₩1,310 | ₩1,310 | 0.00% | 3.9천 |
|---|
| 2026.01.07 | ₩1,296 | ₩1,336 | ₩1,296 | ₩1,323 | +2.06% | 9.3천 |
|---|
| 2026.01.06 | ₩1,336 | ₩1,336 | ₩1,296 | ₩1,296 | -3.00% | 1.5만 |
|---|
| 2026.01.05 | ₩1,270 | ₩1,302 | ₩1,270 | ₩1,276 | +0.53% | 5.4천 |
|---|
| 2026.01.02 | ₩1,323 | ₩1,323 | ₩1,270 | ₩1,290 | -2.53% | 3.5천 |
|---|
| 2025.12.31 | ₩1,256 | ₩1,295 | ₩1,255 | ₩1,270 | +1.06% | 3.5천 |
|---|
| 2025.12.30 | ₩1,263 | ₩1,263 | ₩1,243 | ₩1,243 | -1.59% | 2.5만 |
|---|
| 2025.12.29 | ₩1,270 | ₩1,303 | ₩1,256 | ₩1,263 | -0.53% | 1.7만 |
|---|
| 2025.12.26 | ₩1,330 | ₩1,335 | ₩1,243 | ₩1,270 | -4.52% | 6.4천 |
|---|
| 2025.12.24 | ₩1,331 | ₩1,335 | ₩1,243 | ₩1,332 | +0.10% | 7.4천 |
|---|
| 2025.12.23 | ₩1,310 | ₩1,335 | ₩1,283 | ₩1,334 | +1.84% | 1.5천 |
|---|
| 2025.12.22 | ₩1,336 | ₩1,336 | ₩1,284 | ₩1,331 | -0.40% | 3.9만 |
|---|
| 2025.12.19 | ₩1,336 | ₩1,336 | ₩1,323 | ₩1,336 | 0.00% | 4천 |
|---|
| 2025.12.18 | ₩1,310 | ₩1,350 | ₩1,310 | ₩1,350 | +3.06% | 6.1만 |
|---|
| 2025.12.17 | ₩1,350 | ₩1,417 | ₩1,243 | ₩1,326 | -1.78% | 11.9만 |
|---|
| 2025.12.16 | ₩1,069 | ₩1,577 | ₩1,069 | ₩1,443 | +35.00% | 140.1만 |
|---|
| 2025.12.15 | ₩1,072 | ₩1,087 | ₩1,069 | ₩1,069 | -0.25% | 1.7만 |
|---|
| 2025.12.12 | ₩1,056 | ₩1,096 | ₩1,036 | ₩1,085 | +2.78% | 5천 |
|---|
| 2025.12.11 | ₩1,034 | ₩1,096 | ₩1,034 | ₩1,069 | +3.36% | 1만 |
|---|
| 2025.12.10 | ₩1,152 | ₩1,188 | ₩755 | ₩1,029 | -10.67% | 14.4만 |
|---|
| 2025.12.09 | ₩1,256 | ₩1,256 | ₩1,149 | ₩1,256 | 0.00% | 1.1만 |
|---|
| 2025.12.08 | ₩1,256 | ₩1,270 | ₩1,256 | ₩1,270 | +1.06% | 4.7천 |
|---|
| 2025.12.05 | ₩1,203 | ₩1,270 | ₩1,203 | ₩1,270 | +5.56% | 3.5천 |
|---|
| 2025.12.04 | ₩1,283 | ₩1,283 | ₩1,203 | ₩1,203 | -6.25% | 4.8천 |
|---|
| 2025.12.03 | ₩1,230 | ₩1,283 | ₩1,203 | ₩1,203 | -2.17% | 1.9만 |
|---|
| 2025.12.02 | ₩1,230 | ₩1,230 | ₩1,216 | ₩1,230 | 0.00% | 2.6천 |
|---|
| 2025.12.01 | ₩1,230 | ₩1,230 | ₩1,230 | ₩1,230 | 0.00% | 800 |
|---|
| 2025.11.28 | ₩1,189 | ₩1,197 | ₩1,181 | ₩1,197 | +0.67% | 5.6천 |
|---|
| 2025.11.26 | ₩1,199 | ₩1,258 | ₩1,181 | ₩1,222 | +1.90% | 2.4만 |
|---|
| 2025.11.25 | ₩1,270 | ₩1,270 | ₩1,270 | ₩1,270 | 0.00% | 3.4천 |
|---|
| 2025.11.24 | ₩1,296 | ₩1,296 | ₩1,183 | ₩1,236 | -4.64% | 6.1천 |
|---|
| 2025.11.21 | ₩1,224 | ₩1,296 | ₩1,224 | ₩1,296 | +5.90% | 1.4천 |
|---|
| 2025.11.20 | ₩1,283 | ₩1,283 | ₩1,278 | ₩1,278 | -0.42% | 900 |
|---|
| 2025.11.19 | ₩1,243 | ₩1,270 | ₩1,243 | ₩1,270 | +2.15% | 1.7천 |
|---|
| 2025.11.18 | ₩1,256 | ₩1,256 | ₩1,216 | ₩1,235 | -1.70% | 2.2천 |
|---|
| 2025.11.17 | ₩1,310 | ₩1,310 | ₩1,270 | ₩1,278 | -2.45% | 2.3만 |
|---|
| 2025.11.14 | ₩1,310 | ₩1,336 | ₩1,296 | ₩1,296 | -1.02% | 3.5천 |
|---|
| 2025.11.13 | ₩1,338 | ₩1,338 | ₩1,338 | ₩1,338 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩1,336 | ₩1,350 | ₩1,323 | ₩1,338 | +0.10% | 2.1만 |
|---|
| 2025.11.11 | ₩1,361 | ₩1,361 | ₩1,310 | ₩1,323 | -2.75% | 4.9천 |
|---|
| 2025.11.10 | ₩1,219 | ₩1,377 | ₩1,219 | ₩1,336 | +9.65% | 5.3만 |
|---|
| 2025.11.07 | ₩1,219 | ₩1,282 | ₩1,219 | ₩1,219 | 0.00% | 3.3천 |
|---|
| 2025.11.06 | ₩1,231 | ₩1,231 | ₩1,218 | ₩1,218 | -1.09% | 2.5천 |
|---|
| 2025.11.05 | ₩1,230 | ₩1,230 | ₩1,230 | ₩1,230 | 0.00% | 900 |
|---|
| 2025.11.04 | ₩1,231 | ₩1,283 | ₩1,230 | ₩1,230 | -0.11% | 1천 |
|---|
| 2025.11.03 | ₩1,270 | ₩1,296 | ₩1,270 | ₩1,270 | 0.00% | 6.1천 |
|---|
| 2025.10.31 | ₩1,295 | ₩1,310 | ₩1,243 | ₩1,270 | -1.96% | 1.4만 |
|---|
| 2025.10.30 | ₩1,243 | ₩1,243 | ₩1,243 | ₩1,243 | 0.00% | 500 |
|---|
| 2025.10.29 | ₩1,216 | ₩1,336 | ₩1,216 | ₩1,323 | +8.79% | 5.4천 |
|---|
| 2025.10.28 | ₩1,243 | ₩1,336 | ₩1,216 | ₩1,290 | +3.76% | 1.2만 |
|---|
| 2025.10.27 | ₩1,243 | ₩1,291 | ₩1,243 | ₩1,256 | +1.08% | 9천 |
|---|
| 2025.10.24 | ₩1,128 | ₩1,296 | ₩1,128 | ₩1,268 | +12.44% | 8.2천 |
|---|
| 2025.10.23 | ₩1,283 | ₩1,283 | ₩1,220 | ₩1,243 | -3.12% | 5.7천 |
|---|
| 2025.10.22 | ₩1,323 | ₩1,323 | ₩1,216 | ₩1,220 | -7.78% | 8.3천 |
|---|
| 2025.10.21 | ₩1,330 | ₩1,330 | ₩1,310 | ₩1,310 | -1.51% | 2.6천 |
|---|
| 2025.10.20 | ₩1,303 | ₩1,334 | ₩1,303 | ₩1,310 | +0.51% | 9.7천 |
|---|
| 2025.10.17 | ₩1,264 | ₩1,264 | ₩1,264 | ₩1,264 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩1,283 | ₩1,303 | ₩1,240 | ₩1,243 | -3.12% | 9.4천 |
|---|
| 2025.10.15 | ₩1,264 | ₩1,336 | ₩1,263 | ₩1,291 | +2.11% | 8.4천 |
|---|
| 2025.10.14 | ₩1,258 | ₩1,258 | ₩1,219 | ₩1,254 | -0.32% | 4.1천 |
|---|
| 2025.10.13 | ₩1,278 | ₩1,283 | ₩1,230 | ₩1,258 | -1.57% | 6.2천 |
|---|
| 2025.10.10 | ₩1,270 | ₩1,336 | ₩1,216 | ₩1,278 | +0.63% | 1.8만 |
|---|