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 | ₩11,297 | ₩11,364 | ₩11,297 | ₩11,297 | 0.00% | 1천 |
| 2026.10.08 | ₩10,910 | ₩11,310 | ₩10,910 | ₩11,310 | +3.67% | 500 |
| 2026.10.07 | ₩11,277 | ₩11,377 | ₩11,243 | ₩11,377 | +0.89% | 1.7천 |
| 2026.10.06 | ₩12,555 | ₩12,555 | ₩11,377 | ₩12,046 | -4.05% | 7.1천 |
| 2026.10.05 | ₩11,176 | ₩12,675 | ₩10,989 | ₩11,805 | +5.63% | 1만 |
| 2026.10.02 | ₩11,176 | ₩11,176 | ₩11,109 | ₩11,176 | 0.00% | 2.2천 |
| 2026.10.01 | ₩11,337 | ₩12,582 | ₩11,123 | ₩11,792 | +4.01% | 7.3천 |
| 2026.09.30 | ₩11,912 | ₩11,912 | ₩11,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,912 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩11,912 | ₩11,912 | ₩11,912 | ₩11,912 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩12,716 | ₩13,304 | ₩11,511 | ₩11,912 | -6.32% | 4.8천 |
|---|
| 2026.09.25 | ₩11,645 | ₩12,649 | ₩11,350 | ₩12,542 | +7.70% | 3.5천 |
|---|
| 2026.09.24 | ₩11,879 | ₩11,879 | ₩11,712 | ₩11,712 | -1.41% | 2.1천 |
|---|
| 2026.09.23 | ₩11,524 | ₩11,524 | ₩11,324 | ₩11,350 | -1.51% | 3천 |
|---|
| 2026.09.22 | ₩11,812 | ₩11,812 | ₩11,812 | ₩11,812 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩11,350 | ₩11,350 | ₩11,350 | ₩11,350 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩11,081 | ₩11,081 | ₩11,081 | ₩11,081 | 0.00% | 1.2천 |
|---|
| 2026.09.17 | ₩12,040 | ₩12,040 | ₩12,040 | ₩12,040 | 0.00% | 1.4천 |
|---|
| 2026.09.16 | ₩12,046 | ₩12,287 | ₩12,046 | ₩12,046 | 0.00% | 3.2천 |
|---|
| 2026.09.15 | ₩12,086 | ₩12,716 | ₩10,587 | ₩12,314 | +1.88% | 3.1천 |
|---|
| 2026.09.14 | ₩11,190 | ₩13,331 | ₩10,962 | ₩10,962 | -2.03% | 5.9천 |
|---|
| 2026.09.11 | ₩11,912 | ₩12,287 | ₩10,467 | ₩11,211 | -5.89% | 7천 |
|---|
| 2026.09.10 | ₩14,429 | ₩14,517 | ₩12,662 | ₩12,689 | -12.06% | 1.4만 |
|---|
| 2026.09.09 | ₩15,312 | ₩16,062 | ₩13,773 | ₩14,603 | -4.63% | 3만 |
|---|
| 2026.09.04 | ₩1,186 | ₩1,285 | ₩1,171 | ₩1,272 | +7.22% | 4.3만 |
|---|
| 2026.09.03 | ₩1,218 | ₩1,245 | ₩1,144 | ₩1,193 | -2.09% | 3.1만 |
|---|
| 2026.09.02 | ₩1,195 | ₩1,312 | ₩981 | ₩1,191 | -0.34% | 9.7만 |
|---|
| 2026.09.01 | ₩1,312 | ₩1,312 | ₩1,111 | ₩1,111 | -15.31% | 5.7천 |
|---|
| 2026.08.31 | ₩1,312 | ₩1,312 | ₩1,138 | ₩1,205 | -8.16% | 1.2만 |
|---|
| 2026.08.28 | ₩1,292 | ₩1,312 | ₩1,135 | ₩1,219 | -5.60% | 1만 |
|---|
| 2026.08.27 | ₩1,158 | ₩1,158 | ₩1,158 | ₩1,158 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩1,298 | ₩1,298 | ₩1,138 | ₩1,158 | -10.82% | 1.2만 |
|---|
| 2026.08.25 | ₩1,191 | ₩1,191 | ₩1,132 | ₩1,191 | 0.00% | 8.9천 |
|---|
| 2026.08.24 | ₩1,178 | ₩1,191 | ₩1,178 | ₩1,191 | +1.14% | 3.3천 |
|---|
| 2026.08.21 | ₩1,136 | ₩1,138 | ₩1,136 | ₩1,138 | +0.12% | 800 |
|---|
| 2026.08.20 | ₩1,106 | ₩1,106 | ₩1,084 | ₩1,084 | -1.94% | 4.3천 |
|---|
| 2026.08.19 | ₩1,148 | ₩1,148 | ₩1,111 | ₩1,111 | -3.26% | 2.8천 |
|---|
| 2026.08.18 | ₩1,098 | ₩1,111 | ₩1,098 | ₩1,098 | 0.00% | 2.3천 |
|---|
| 2026.08.17 | ₩1,166 | ₩1,178 | ₩1,112 | ₩1,178 | +1.03% | 8.2천 |
|---|
| 2026.08.14 | ₩1,178 | ₩1,178 | ₩1,112 | ₩1,112 | -5.57% | 5.9천 |
|---|
| 2026.08.13 | ₩1,111 | ₩1,186 | ₩1,111 | ₩1,186 | +6.75% | 4.5천 |
|---|
| 2026.08.12 | ₩1,186 | ₩1,186 | ₩1,151 | ₩1,186 | 0.00% | 1.2만 |
|---|
| 2026.08.11 | ₩16,463 | ₩17,869 | ₩16,463 | ₩17,869 | +8.54% | 120 |
|---|
| 2026.08.10 | ₩1,189 | ₩1,191 | ₩1,110 | ₩1,110 | -6.64% | 6.9천 |
|---|
| 2026.08.07 | ₩19,073 | ₩19,073 | ₩16,664 | ₩17,849 | -6.42% | 307 |
|---|
| 2026.08.06 | ₩1,262 | ₩1,262 | ₩1,218 | ₩1,218 | -3.50% | 2.1만 |
|---|
| 2026.08.05 | ₩1,272 | ₩1,312 | ₩1,205 | ₩1,213 | -4.63% | 5.6만 |
|---|
| 2026.08.04 | ₩18,351 | ₩20,880 | ₩18,069 | ₩18,069 | -1.53% | 1.6천 |
|---|
| 2026.08.03 | ₩1,284 | ₩1,292 | ₩1,205 | ₩1,292 | +0.63% | 5.6천 |
|---|
| 2026.07.31 | ₩1,365 | ₩1,365 | ₩1,298 | ₩1,352 | -0.98% | 1.5만 |
|---|
| 2026.07.30 | ₩1,098 | ₩1,405 | ₩1,084 | ₩1,365 | +24.39% | 14.2만 |
|---|
| 2026.07.29 | ₩15,459 | ₩17,347 | ₩15,459 | ₩16,082 | +4.03% | 973 |
|---|
| 2026.07.28 | ₩1,057 | ₩1,138 | ₩990 | ₩1,031 | -2.53% | 9.5천 |
|---|
| 2026.07.27 | ₩999 | ₩1,126 | ₩990 | ₩1,126 | +12.73% | 1.3만 |
|---|
| 2026.07.24 | ₩1,044 | ₩1,044 | ₩937 | ₩937 | -10.26% | 23.6만 |
|---|
| 2026.07.23 | ₩1,044 | ₩1,044 | ₩1,044 | ₩1,044 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩1,111 | ₩1,111 | ₩1,044 | ₩1,044 | -6.02% | 600 |
|---|
| 2026.07.21 | ₩1,009 | ₩1,009 | ₩1,009 | ₩1,009 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩1,067 | ₩1,111 | ₩1,011 | ₩1,071 | +0.38% | 5.6천 |
|---|
| 2026.07.17 | ₩1,111 | ₩1,111 | ₩1,007 | ₩1,068 | -3.86% | 3.7천 |
|---|
| 2026.07.16 | ₩977 | ₩1,043 | ₩937 | ₩1,043 | +6.71% | 1.7만 |
|---|
| 2026.07.15 | ₩917 | ₩917 | ₩917 | ₩917 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩950 | ₩1,012 | ₩897 | ₩1,012 | +6.48% | 6.5천 |
|---|
| 2026.07.13 | ₩1,112 | ₩1,126 | ₩957 | ₩1,005 | -9.63% | 7.5만 |
|---|
| 2026.07.10 | ₩994 | ₩1,004 | ₩910 | ₩950 | -4.44% | 6.1천 |
|---|
| 2026.07.09 | ₩1,119 | ₩1,119 | ₩818 | ₩1,023 | -8.61% | 2.8만 |
|---|
| 2026.07.08 | ₩1,131 | ₩1,182 | ₩1,118 | ₩1,118 | -1.18% | 1.1천 |
|---|
| 2026.07.07 | ₩1,118 | ₩1,118 | ₩1,118 | ₩1,118 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩1,136 | ₩1,203 | ₩1,100 | ₩1,203 | +5.89% | 2.3천 |
|---|
| 2026.07.02 | ₩1,131 | ₩1,194 | ₩1,098 | ₩1,194 | +5.56% | 1.7천 |
|---|
| 2026.07.01 | ₩1,203 | ₩1,210 | ₩1,131 | ₩1,210 | +0.56% | 1.6천 |
|---|
| 2026.06.30 | ₩1,215 | ₩1,215 | ₩1,131 | ₩1,131 | -6.94% | 1.7천 |
|---|
| 2026.06.29 | ₩1,231 | ₩1,231 | ₩1,131 | ₩1,146 | -6.96% | 1.3만 |
|---|
| 2026.06.26 | ₩1,215 | ₩1,215 | ₩1,205 | ₩1,205 | -0.88% | 300 |
|---|
| 2026.06.25 | ₩1,164 | ₩1,206 | ₩1,164 | ₩1,178 | +1.15% | 2천 |
|---|
| 2026.06.24 | ₩1,257 | ₩1,257 | ₩1,104 | ₩1,164 | -7.35% | 7.5천 |
|---|
| 2026.06.23 | ₩1,124 | ₩1,405 | ₩1,106 | ₩1,352 | +20.24% | 20.3만 |
|---|
| 2026.06.22 | ₩1,138 | ₩1,352 | ₩1,071 | ₩1,218 | +7.06% | 4만 |
|---|
| 2026.06.18 | ₩1,098 | ₩1,139 | ₩1,098 | ₩1,139 | +3.78% | 1.1천 |
|---|
| 2026.06.17 | ₩1,098 | ₩1,098 | ₩1,098 | ₩1,098 | 0.00% | 3천 |
|---|
| 2026.06.16 | ₩1,132 | ₩1,139 | ₩1,118 | ₩1,128 | -0.35% | 1.3만 |
|---|
| 2026.06.15 | ₩1,193 | ₩1,193 | ₩1,127 | ₩1,167 | -2.13% | 6.2천 |
|---|
| 2026.06.12 | ₩1,223 | ₩1,223 | ₩1,154 | ₩1,210 | -1.09% | 8.8천 |
|---|
| 2026.06.11 | ₩1,198 | ₩1,221 | ₩1,131 | ₩1,219 | +1.79% | 8.6천 |
|---|
| 2026.06.10 | ₩1,103 | ₩1,338 | ₩1,100 | ₩1,324 | +20.02% | 34.8만 |
|---|
| 2026.06.09 | ₩1,300 | ₩1,329 | ₩1,183 | ₩1,258 | -3.19% | 1.2만 |
|---|
| 2026.06.08 | ₩1,185 | ₩1,352 | ₩1,138 | ₩1,329 | +12.20% | 3.9만 |
|---|
| 2026.06.05 | ₩1,151 | ₩1,151 | ₩1,151 | ₩1,151 | 0.00% | 1.2만 |
|---|
| 2026.06.04 | ₩1,151 | ₩1,193 | ₩1,151 | ₩1,181 | +2.56% | 900 |
|---|
| 2026.06.03 | ₩1,181 | ₩1,181 | ₩1,181 | ₩1,181 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩1,194 | ₩1,223 | ₩1,181 | ₩1,181 | -1.12% | 4.5천 |
|---|
| 2026.06.01 | ₩1,194 | ₩1,266 | ₩1,181 | ₩1,266 | +6.05% | 3.7천 |
|---|
| 2026.05.29 | ₩1,205 | ₩1,260 | ₩1,181 | ₩1,245 | +3.33% | 5.3천 |
|---|
| 2026.05.28 | ₩1,181 | ₩1,234 | ₩1,181 | ₩1,194 | +1.13% | 3.8천 |
|---|
| 2026.05.27 | ₩1,151 | ₩1,233 | ₩1,151 | ₩1,181 | +2.56% | 3천 |
|---|
| 2026.05.26 | ₩1,245 | ₩1,245 | ₩1,181 | ₩1,187 | -4.62% | 2.2천 |
|---|
| 2026.05.22 | ₩1,181 | ₩1,338 | ₩1,181 | ₩1,266 | +7.26% | 1.3천 |
|---|
| 2026.05.21 | ₩1,231 | ₩1,231 | ₩1,231 | ₩1,231 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩1,181 | ₩1,278 | ₩1,181 | ₩1,278 | +8.28% | 1.7천 |
|---|
| 2026.05.19 | ₩1,191 | ₩1,352 | ₩1,191 | ₩1,305 | +9.55% | 1.5천 |
|---|
| 2026.05.18 | ₩1,198 | ₩1,393 | ₩1,164 | ₩1,338 | +11.73% | 14.1만 |
|---|
| 2026.05.15 | ₩1,198 | ₩1,231 | ₩1,198 | ₩1,231 | +2.79% | 800 |
|---|
| 2026.05.14 | ₩1,260 | ₩1,260 | ₩1,164 | ₩1,164 | -7.55% | 4.1천 |
|---|
| 2026.05.13 | ₩1,178 | ₩1,209 | ₩1,178 | ₩1,178 | 0.00% | 9.6천 |
|---|
| 2026.05.12 | ₩1,151 | ₩1,151 | ₩1,151 | ₩1,151 | 0.00% | 1.4천 |
|---|
| 2026.05.11 | ₩1,178 | ₩1,234 | ₩1,124 | ₩1,127 | -4.32% | 1.7만 |
|---|
| 2026.05.08 | ₩1,178 | ₩1,178 | ₩1,178 | ₩1,178 | 0.00% | 2.2천 |
|---|
| 2026.05.07 | ₩1,178 | ₩1,233 | ₩1,178 | ₩1,181 | +0.23% | 7.9천 |
|---|
| 2026.05.06 | ₩1,187 | ₩1,205 | ₩1,178 | ₩1,178 | -0.79% | 1.2만 |
|---|
| 2026.05.05 | ₩1,187 | ₩1,187 | ₩1,187 | ₩1,187 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩1,151 | ₩1,187 | ₩1,151 | ₩1,187 | +3.14% | 5.4천 |
|---|
| 2026.05.01 | ₩1,205 | ₩1,234 | ₩1,205 | ₩1,234 | +2.44% | 3.8천 |
|---|
| 2026.04.30 | ₩1,138 | ₩1,205 | ₩1,127 | ₩1,205 | +5.88% | 3.1천 |
|---|
| 2026.04.29 | ₩1,178 | ₩1,203 | ₩1,178 | ₩1,203 | +2.16% | 1.4만 |
|---|
| 2026.04.28 | ₩1,205 | ₩1,205 | ₩1,178 | ₩1,178 | -2.22% | 3.3천 |
|---|
| 2026.04.27 | ₩1,191 | ₩1,191 | ₩1,191 | ₩1,191 | 0.00% | 600 |
|---|
| 2026.04.24 | ₩1,205 | ₩1,221 | ₩1,191 | ₩1,191 | -1.11% | 4.7천 |
|---|
| 2026.04.23 | ₩1,221 | ₩1,266 | ₩1,191 | ₩1,191 | -2.41% | 4.2천 |
|---|
| 2026.04.22 | ₩1,205 | ₩1,247 | ₩1,205 | ₩1,205 | 0.00% | 6.8천 |
|---|
| 2026.04.21 | ₩1,285 | ₩1,285 | ₩1,205 | ₩1,237 | -3.75% | 9천 |
|---|
| 2026.04.20 | ₩1,223 | ₩1,231 | ₩1,205 | ₩1,205 | -1.53% | 19.6만 |
|---|
| 2026.04.17 | ₩1,272 | ₩1,272 | ₩1,205 | ₩1,205 | -5.26% | 1.2천 |
|---|
| 2026.04.16 | ₩1,298 | ₩1,325 | ₩1,205 | ₩1,285 | -1.03% | 5.8천 |
|---|
| 2026.04.15 | ₩1,312 | ₩1,312 | ₩1,312 | ₩1,312 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩1,312 | ₩1,352 | ₩1,312 | ₩1,312 | 0.00% | 2천 |
|---|
| 2026.04.13 | ₩1,325 | ₩1,325 | ₩1,312 | ₩1,312 | -1.01% | 1.3천 |
|---|
| 2026.04.10 | ₩1,312 | ₩1,420 | ₩1,312 | ₩1,325 | +1.02% | 1.4천 |
|---|
| 2026.04.09 | ₩1,365 | ₩1,365 | ₩1,365 | ₩1,365 | 0.00% | 900 |
|---|
| 2026.04.08 | ₩1,338 | ₩1,338 | ₩1,312 | ₩1,338 | 0.00% | 7.6천 |
|---|
| 2026.04.07 | ₩1,392 | ₩1,392 | ₩1,312 | ₩1,312 | -5.77% | 4.1천 |
|---|
| 2026.04.06 | ₩1,205 | ₩1,472 | ₩1,205 | ₩1,352 | +12.22% | 5.6만 |
|---|
| 2026.04.02 | ₩1,151 | ₩1,151 | ₩1,151 | ₩1,151 | 0.00% | 500 |
|---|
| 2026.04.01 | ₩1,178 | ₩1,178 | ₩1,178 | ₩1,178 | 0.00% | 1천 |
|---|
| 2026.03.31 | ₩1,191 | ₩1,191 | ₩1,191 | ₩1,191 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩1,207 | ₩1,207 | ₩1,178 | ₩1,191 | -1.33% | 1.1만 |
|---|
| 2026.03.27 | ₩1,191 | ₩1,207 | ₩1,191 | ₩1,207 | +1.35% | 800 |
|---|
| 2026.03.26 | ₩1,191 | ₩1,191 | ₩1,191 | ₩1,191 | 0.00% | 3.3천 |
|---|
| 2026.03.25 | ₩1,198 | ₩1,198 | ₩1,178 | ₩1,178 | -1.68% | 1천 |
|---|
| 2026.03.24 | ₩1,231 | ₩1,245 | ₩1,178 | ₩1,185 | -3.80% | 7.1천 |
|---|
| 2026.03.23 | ₩1,191 | ₩1,191 | ₩1,178 | ₩1,178 | -1.12% | 4.5천 |
|---|
| 2026.03.20 | ₩1,156 | ₩1,156 | ₩1,156 | ₩1,156 | 0.00% | 400 |
|---|
| 2026.03.19 | ₩1,164 | ₩1,211 | ₩1,164 | ₩1,211 | +4.02% | 1.2천 |
|---|
| 2026.03.18 | ₩1,272 | ₩1,272 | ₩1,211 | ₩1,258 | -1.05% | 6.9천 |
|---|
| 2026.03.17 | ₩1,144 | ₩1,151 | ₩1,138 | ₩1,151 | +0.58% | 8.3천 |
|---|
| 2026.03.16 | ₩1,225 | ₩1,225 | ₩1,225 | ₩1,225 | 0.00% | 5.4천 |
|---|
| 2026.03.13 | ₩1,206 | ₩1,206 | ₩1,206 | ₩1,206 | 0.00% | 500 |
|---|
| 2026.03.12 | ₩1,151 | ₩1,191 | ₩1,151 | ₩1,191 | +3.49% | 1.1천 |
|---|
| 2026.03.11 | ₩1,285 | ₩1,285 | ₩1,166 | ₩1,241 | -3.44% | 6.7천 |
|---|
| 2026.03.10 | ₩1,285 | ₩1,285 | ₩1,285 | ₩1,285 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩1,285 | ₩1,285 | ₩1,285 | ₩1,285 | 0.00% | 900 |
|---|
| 2026.03.06 | ₩1,285 | ₩1,285 | ₩1,285 | ₩1,285 | 0.00% | 2.1천 |
|---|
| 2026.03.05 | ₩1,306 | ₩1,306 | ₩1,285 | ₩1,285 | -1.64% | 900 |
|---|
| 2026.03.04 | ₩1,285 | ₩1,290 | ₩1,285 | ₩1,290 | +0.42% | 400 |
|---|
| 2026.03.03 | ₩1,472 | ₩1,472 | ₩1,352 | ₩1,359 | -7.73% | 4.3천 |
|---|
| 2026.03.02 | ₩1,203 | ₩1,365 | ₩1,203 | ₩1,325 | +10.12% | 7.5만 |
|---|
| 2026.02.27 | ₩1,269 | ₩1,269 | ₩1,205 | ₩1,205 | -5.06% | 1.6천 |
|---|
| 2026.02.26 | ₩1,151 | ₩1,285 | ₩1,151 | ₩1,239 | +7.67% | 1.9천 |
|---|
| 2026.02.25 | ₩1,151 | ₩1,205 | ₩1,151 | ₩1,205 | +4.65% | 600 |
|---|
| 2026.02.24 | ₩1,222 | ₩1,222 | ₩1,151 | ₩1,151 | -5.81% | 5.2천 |
|---|
| 2026.02.23 | ₩1,151 | ₩1,151 | ₩1,151 | ₩1,151 | 0.00% | 1.7천 |
|---|
| 2026.02.20 | ₩1,151 | ₩1,187 | ₩1,151 | ₩1,187 | +3.14% | 1.6천 |
|---|
| 2026.02.19 | ₩1,151 | ₩1,151 | ₩1,151 | ₩1,151 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩1,151 | ₩1,151 | ₩1,151 | ₩1,151 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩1,164 | ₩1,164 | ₩1,151 | ₩1,151 | -1.15% | 4.2천 |
|---|
| 2026.02.13 | ₩1,164 | ₩1,190 | ₩1,164 | ₩1,190 | +2.18% | 1.2천 |
|---|
| 2026.02.12 | ₩1,164 | ₩1,164 | ₩1,164 | ₩1,164 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩1,272 | ₩1,272 | ₩1,164 | ₩1,164 | -8.42% | 1.2천 |
|---|
| 2026.02.10 | ₩1,194 | ₩1,194 | ₩1,194 | ₩1,194 | 0.00% | 800 |
|---|
| 2026.02.09 | ₩1,164 | ₩1,164 | ₩1,164 | ₩1,164 | 0.00% | 600 |
|---|
| 2026.02.06 | ₩1,205 | ₩1,247 | ₩1,138 | ₩1,210 | +0.44% | 1.4만 |
|---|
| 2026.02.05 | ₩1,242 | ₩1,242 | ₩1,218 | ₩1,218 | -1.94% | 2.7천 |
|---|
| 2026.02.04 | ₩1,272 | ₩1,272 | ₩1,211 | ₩1,272 | 0.00% | 1.5천 |
|---|
| 2026.02.03 | ₩1,211 | ₩1,285 | ₩1,211 | ₩1,285 | +6.08% | 1.6천 |
|---|
| 2026.02.02 | ₩1,246 | ₩1,265 | ₩1,205 | ₩1,265 | +1.50% | 7.8천 |
|---|
| 2026.01.30 | ₩1,233 | ₩1,304 | ₩1,205 | ₩1,260 | +2.17% | 1.9천 |
|---|
| 2026.01.29 | ₩1,254 | ₩1,309 | ₩1,218 | ₩1,270 | +1.28% | 3.8천 |
|---|
| 2026.01.28 | ₩1,312 | ₩1,325 | ₩1,258 | ₩1,312 | 0.00% | 2.6만 |
|---|
| 2026.01.27 | ₩1,338 | ₩1,419 | ₩1,285 | ₩1,285 | -4.00% | 9.8천 |
|---|
| 2026.01.26 | ₩1,285 | ₩1,365 | ₩1,272 | ₩1,338 | +4.17% | 14.3만 |
|---|
| 2026.01.23 | ₩1,218 | ₩1,272 | ₩1,218 | ₩1,218 | 0.00% | 4.5천 |
|---|
| 2026.01.22 | ₩1,221 | ₩1,221 | ₩1,205 | ₩1,218 | -0.22% | 1천 |
|---|
| 2026.01.21 | ₩1,164 | ₩1,270 | ₩1,164 | ₩1,270 | +9.08% | 2.3만 |
|---|
| 2026.01.20 | ₩1,211 | ₩1,251 | ₩1,205 | ₩1,205 | -0.55% | 2.2만 |
|---|
| 2026.01.16 | ₩1,218 | ₩1,262 | ₩1,218 | ₩1,218 | 0.00% | 1.1천 |
|---|
| 2026.01.15 | ₩1,245 | ₩1,292 | ₩1,218 | ₩1,292 | +3.76% | 4.1천 |
|---|
| 2026.01.14 | ₩1,296 | ₩1,296 | ₩1,272 | ₩1,292 | -0.31% | 1.3만 |
|---|
| 2026.01.13 | ₩1,245 | ₩1,312 | ₩1,218 | ₩1,312 | +5.38% | 3.3천 |
|---|
| 2026.01.12 | ₩1,298 | ₩1,338 | ₩1,298 | ₩1,312 | +1.03% | 1만 |
|---|
| 2026.01.09 | ₩1,325 | ₩1,338 | ₩1,298 | ₩1,312 | -1.01% | 6.6만 |
|---|
| 2026.01.08 | ₩1,312 | ₩1,338 | ₩1,312 | ₩1,312 | 0.00% | 3.9천 |
|---|
| 2026.01.07 | ₩1,298 | ₩1,338 | ₩1,298 | ₩1,325 | +2.06% | 9.3천 |
|---|
| 2026.01.06 | ₩1,338 | ₩1,338 | ₩1,298 | ₩1,298 | -3.00% | 1.5만 |
|---|
| 2026.01.05 | ₩1,272 | ₩1,304 | ₩1,272 | ₩1,278 | +0.53% | 5.4천 |
|---|
| 2026.01.02 | ₩1,325 | ₩1,325 | ₩1,272 | ₩1,292 | -2.53% | 3.5천 |
|---|
| 2025.12.31 | ₩1,258 | ₩1,297 | ₩1,257 | ₩1,272 | +1.06% | 3.5천 |
|---|
| 2025.12.30 | ₩1,265 | ₩1,265 | ₩1,245 | ₩1,245 | -1.59% | 2.5만 |
|---|
| 2025.12.29 | ₩1,272 | ₩1,305 | ₩1,258 | ₩1,265 | -0.53% | 1.7만 |
|---|
| 2025.12.26 | ₩1,332 | ₩1,337 | ₩1,245 | ₩1,272 | -4.52% | 6.4천 |
|---|
| 2025.12.24 | ₩1,333 | ₩1,337 | ₩1,245 | ₩1,334 | +0.10% | 7.4천 |
|---|
| 2025.12.23 | ₩1,312 | ₩1,337 | ₩1,285 | ₩1,336 | +1.84% | 1.5천 |
|---|
| 2025.12.22 | ₩1,338 | ₩1,338 | ₩1,286 | ₩1,333 | -0.40% | 3.9만 |
|---|
| 2025.12.19 | ₩1,338 | ₩1,338 | ₩1,325 | ₩1,338 | 0.00% | 4천 |
|---|
| 2025.12.18 | ₩1,312 | ₩1,352 | ₩1,312 | ₩1,352 | +3.06% | 6.1만 |
|---|
| 2025.12.17 | ₩1,352 | ₩1,419 | ₩1,245 | ₩1,328 | -1.78% | 11.9만 |
|---|
| 2025.12.16 | ₩1,071 | ₩1,579 | ₩1,071 | ₩1,446 | +35.00% | 140.1만 |
|---|
| 2025.12.15 | ₩1,073 | ₩1,088 | ₩1,071 | ₩1,071 | -0.25% | 1.7만 |
|---|
| 2025.12.12 | ₩1,057 | ₩1,098 | ₩1,037 | ₩1,087 | +2.78% | 5천 |
|---|
| 2025.12.11 | ₩1,036 | ₩1,098 | ₩1,036 | ₩1,071 | +3.36% | 1만 |
|---|
| 2025.12.10 | ₩1,154 | ₩1,190 | ₩756 | ₩1,031 | -10.67% | 14.4만 |
|---|
| 2025.12.09 | ₩1,258 | ₩1,258 | ₩1,151 | ₩1,258 | 0.00% | 1.1만 |
|---|
| 2025.12.08 | ₩1,258 | ₩1,272 | ₩1,258 | ₩1,272 | +1.06% | 4.7천 |
|---|
| 2025.12.05 | ₩1,205 | ₩1,272 | ₩1,205 | ₩1,272 | +5.56% | 3.5천 |
|---|
| 2025.12.04 | ₩1,285 | ₩1,285 | ₩1,205 | ₩1,205 | -6.25% | 4.8천 |
|---|
| 2025.12.03 | ₩1,231 | ₩1,285 | ₩1,205 | ₩1,205 | -2.17% | 1.9만 |
|---|
| 2025.12.02 | ₩1,231 | ₩1,231 | ₩1,218 | ₩1,231 | 0.00% | 2.6천 |
|---|
| 2025.12.01 | ₩1,231 | ₩1,231 | ₩1,231 | ₩1,231 | 0.00% | 800 |
|---|
| 2025.11.28 | ₩1,191 | ₩1,199 | ₩1,183 | ₩1,199 | +0.67% | 5.6천 |
|---|
| 2025.11.26 | ₩1,201 | ₩1,260 | ₩1,183 | ₩1,223 | +1.90% | 2.4만 |
|---|
| 2025.11.25 | ₩1,272 | ₩1,272 | ₩1,272 | ₩1,272 | 0.00% | 3.4천 |
|---|
| 2025.11.24 | ₩1,298 | ₩1,298 | ₩1,185 | ₩1,238 | -4.64% | 6.1천 |
|---|
| 2025.11.21 | ₩1,226 | ₩1,298 | ₩1,226 | ₩1,298 | +5.90% | 1.4천 |
|---|
| 2025.11.20 | ₩1,285 | ₩1,285 | ₩1,280 | ₩1,280 | -0.42% | 900 |
|---|
| 2025.11.19 | ₩1,245 | ₩1,272 | ₩1,245 | ₩1,272 | +2.15% | 1.7천 |
|---|
| 2025.11.18 | ₩1,258 | ₩1,258 | ₩1,218 | ₩1,237 | -1.70% | 2.2천 |
|---|
| 2025.11.17 | ₩1,312 | ₩1,312 | ₩1,272 | ₩1,280 | -2.45% | 2.3만 |
|---|
| 2025.11.14 | ₩1,312 | ₩1,338 | ₩1,298 | ₩1,298 | -1.02% | 3.5천 |
|---|
| 2025.11.13 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩1,338 | ₩1,352 | ₩1,325 | ₩1,340 | +0.10% | 2.1만 |
|---|
| 2025.11.11 | ₩1,363 | ₩1,363 | ₩1,312 | ₩1,325 | -2.75% | 4.9천 |
|---|
| 2025.11.10 | ₩1,221 | ₩1,379 | ₩1,221 | ₩1,338 | +9.65% | 5.3만 |
|---|
| 2025.11.07 | ₩1,221 | ₩1,284 | ₩1,221 | ₩1,221 | 0.00% | 3.3천 |
|---|
| 2025.11.06 | ₩1,233 | ₩1,233 | ₩1,219 | ₩1,219 | -1.09% | 2.5천 |
|---|
| 2025.11.05 | ₩1,231 | ₩1,231 | ₩1,231 | ₩1,231 | 0.00% | 900 |
|---|
| 2025.11.04 | ₩1,233 | ₩1,285 | ₩1,231 | ₩1,231 | -0.11% | 1천 |
|---|
| 2025.11.03 | ₩1,272 | ₩1,298 | ₩1,272 | ₩1,272 | 0.00% | 6.1천 |
|---|
| 2025.10.31 | ₩1,297 | ₩1,312 | ₩1,245 | ₩1,272 | -1.96% | 1.4만 |
|---|
| 2025.10.30 | ₩1,245 | ₩1,245 | ₩1,245 | ₩1,245 | 0.00% | 500 |
|---|
| 2025.10.29 | ₩1,218 | ₩1,338 | ₩1,218 | ₩1,325 | +8.79% | 5.4천 |
|---|
| 2025.10.28 | ₩1,245 | ₩1,338 | ₩1,218 | ₩1,292 | +3.76% | 1.2만 |
|---|
| 2025.10.27 | ₩1,245 | ₩1,293 | ₩1,245 | ₩1,258 | +1.08% | 9천 |
|---|
| 2025.10.24 | ₩1,130 | ₩1,298 | ₩1,130 | ₩1,270 | +12.44% | 8.2천 |
|---|
| 2025.10.23 | ₩1,285 | ₩1,285 | ₩1,222 | ₩1,245 | -3.12% | 5.7천 |
|---|
| 2025.10.22 | ₩1,325 | ₩1,325 | ₩1,218 | ₩1,222 | -7.78% | 8.3천 |
|---|
| 2025.10.21 | ₩1,332 | ₩1,332 | ₩1,312 | ₩1,312 | -1.51% | 2.6천 |
|---|
| 2025.10.20 | ₩1,305 | ₩1,336 | ₩1,305 | ₩1,312 | +0.51% | 9.7천 |
|---|
| 2025.10.17 | ₩1,266 | ₩1,266 | ₩1,266 | ₩1,266 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩1,285 | ₩1,305 | ₩1,242 | ₩1,245 | -3.12% | 9.4천 |
|---|
| 2025.10.15 | ₩1,266 | ₩1,338 | ₩1,265 | ₩1,293 | +2.11% | 8.4천 |
|---|
| 2025.10.14 | ₩1,260 | ₩1,260 | ₩1,221 | ₩1,255 | -0.32% | 4.1천 |
|---|
| 2025.10.13 | ₩1,280 | ₩1,285 | ₩1,231 | ₩1,260 | -1.57% | 6.2천 |
|---|
| 2025.10.10 | ₩1,272 | ₩1,338 | ₩1,218 | ₩1,280 | +0.63% | 1.8만 |
|---|