시장 데이터를 불러오는 중
전체 종목
Singularity Future Technology Ltd. - Common Stock 과거 주가
Singularity Future Technology Ltd. - Common Stock · SGLY · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Singularity Future Technology Ltd. - Common Stock · SGLY · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩952 | ₩966 | ₩912 | ₩966 | +1.41% | 5.6만 |
| 2026.10.08 | ₩1,006 | ₩1,006 | ₩885 | ₩952 | -5.33% | 29.3만 |
| 2026.10.07 | ₩1,060 | ₩1,060 | ₩992 | ₩1,006 | -5.06% | 7.5만 |
| 2026.10.06 | ₩1,194 | ₩1,220 | ₩1,006 | ₩1,073 | -10.11% | 76만 |
| 2026.10.05 | ₩992 | ₩1,475 | ₩979 | ₩1,314 | +32.43% | 754.7만 |
| 2026.10.02 | ₩1,019 | ₩1,073 | ₩966 | ₩979 | -3.95% | 4.5만 |
| 2026.10.01 | ₩1,033 | ₩1,060 | ₩992 | ₩1,046 | +1.30% | 3.4만 |
| 2026.09.30 | ₩1,100 | ₩1,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,033 |
| -6.10% |
| 5.8만 |
| 2026.09.29 | ₩1,127 | ₩1,140 | ₩1,033 | ₩1,060 | -5.95% | 4.2만 |
|---|
| 2026.09.28 | ₩1,167 | ₩1,167 | ₩1,100 | ₩1,127 | -3.45% | 5.7만 |
|---|
| 2026.09.25 | ₩1,355 | ₩1,395 | ₩1,086 | ₩1,167 | -13.86% | 37.7만 |
|---|
| 2026.09.24 | ₩1,368 | ₩1,408 | ₩1,368 | ₩1,381 | +0.98% | 9.8만 |
|---|
| 2026.09.23 | ₩1,435 | ₩1,462 | ₩1,368 | ₩1,395 | -2.80% | 12.9만 |
|---|
| 2026.09.22 | ₩1,448 | ₩1,502 | ₩1,408 | ₩1,435 | -0.93% | 14.9만 |
|---|
| 2026.09.21 | ₩1,542 | ₩1,583 | ₩1,408 | ₩1,448 | -6.09% | 20.1만 |
|---|
| 2026.09.18 | ₩1,515 | ₩1,556 | ₩1,422 | ₩1,529 | +0.88% | 21.4만 |
|---|
| 2026.09.17 | ₩1,623 | ₩1,636 | ₩1,515 | ₩1,529 | -5.79% | 13.4만 |
|---|
| 2026.09.16 | ₩1,757 | ₩1,757 | ₩1,556 | ₩1,650 | -6.11% | 25만 |
|---|
| 2026.09.15 | ₩1,797 | ₩1,811 | ₩1,676 | ₩1,770 | -1.49% | 16.7만 |
|---|
| 2026.09.14 | ₩2,012 | ₩2,012 | ₩1,743 | ₩1,824 | -9.33% | 27.6만 |
|---|
| 2026.09.11 | ₩2,441 | ₩2,454 | ₩2,039 | ₩2,132 | -12.64% | 66만 |
|---|
| 2026.09.10 | ₩2,588 | ₩2,977 | ₩2,481 | ₩2,629 | +1.55% | 199.7만 |
|---|
| 2026.09.09 | ₩2,173 | ₩2,602 | ₩2,159 | ₩2,535 | +16.67% | 158.9만 |
|---|
| 2026.09.08 | ₩1,945 | ₩2,146 | ₩1,945 | ₩2,119 | +8.97% | 64.5만 |
|---|
| 2026.09.04 | ₩1,931 | ₩1,958 | ₩1,811 | ₩1,851 | -4.17% | 17.3만 |
|---|
| 2026.09.03 | ₩1,998 | ₩2,012 | ₩1,891 | ₩1,971 | -1.34% | 10.3만 |
|---|
| 2026.09.02 | ₩1,878 | ₩2,012 | ₩1,851 | ₩2,012 | +7.14% | 17.4만 |
|---|
| 2026.09.01 | ₩1,784 | ₩1,945 | ₩1,757 | ₩1,851 | +3.76% | 17.7만 |
|---|
| 2026.08.31 | ₩1,931 | ₩1,958 | ₩1,730 | ₩1,824 | -5.56% | 38.9만 |
|---|
| 2026.08.28 | ₩2,696 | ₩2,709 | ₩1,784 | ₩1,971 | -26.87% | 57.5만 |
|---|
| 2026.08.27 | ₩2,629 | ₩2,816 | ₩2,562 | ₩2,723 | +3.57% | 34만 |
|---|
| 2026.08.26 | ₩2,857 | ₩2,964 | ₩2,588 | ₩2,588 | -9.39% | 143.5만 |
|---|
| 2026.08.25 | ₩3,380 | ₩3,433 | ₩2,790 | ₩2,883 | -14.68% | 76만 |
|---|
| 2026.08.24 | ₩3,460 | ₩3,970 | ₩3,272 | ₩3,393 | -1.94% | 187.5만 |
|---|
| 2026.08.21 | ₩4,064 | ₩4,131 | ₩3,433 | ₩3,447 | -15.18% | 137.5만 |
|---|
| 2026.08.20 | ₩6,183 | ₩6,974 | ₩4,386 | ₩4,614 | -25.38% | 4506.6만 |
|---|
| 2026.08.19 | ₩3,702 | ₩4,198 | ₩3,514 | ₩3,997 | +7.97% | 41.6만 |
|---|
| 2026.08.18 | ₩9,053 | ₩9,053 | ₩4,399 | ₩4,681 | -48.30% | 1333.5만 |
|---|
| 2026.08.17 | ₩6,357 | ₩6,598 | ₩5,901 | ₩6,022 | -5.27% | 217.8만 |
|---|
| 2026.08.14 | ₩7,336 | ₩7,497 | ₩6,598 | ₩6,598 | -10.05% | 2.3만 |
|---|
| 2026.08.13 | ₩8,248 | ₩8,503 | ₩7,269 | ₩7,349 | -10.89% | 7.8만 |
|---|
| 2026.08.12 | ₩8,074 | ₩8,852 | ₩7,779 | ₩8,556 | +5.98% | 30.5만 |
|---|
| 2026.08.11 | ₩10,823 | ₩11,440 | ₩7,497 | ₩8,248 | -23.79% | 11.6만 |
|---|
| 2026.08.10 | ₩9,106 | ₩11,601 | ₩8,583 | ₩11,467 | +25.92% | 7.2만 |
|---|
| 2026.08.07 | ₩8,825 | ₩10,394 | ₩8,637 | ₩9,214 | +4.41% | 5.3만 |
|---|
| 2026.08.06 | ₩8,892 | ₩9,388 | ₩8,168 | ₩8,959 | +0.75% | 3.9만 |
|---|
| 2026.08.05 | ₩8,087 | ₩9,388 | ₩7,765 | ₩8,838 | +9.29% | 9.8만 |
|---|
| 2026.08.04 | ₩7,242 | ₩8,784 | ₩6,665 | ₩8,758 | +20.93% | 34.7만 |
|---|
| 2026.08.03 | ₩6,907 | ₩8,369 | ₩6,652 | ₩7,296 | +5.63% | 310만 |
|---|
| 2026.07.31 | ₩5,995 | ₩7,269 | ₩5,901 | ₩7,014 | +17.00% | 26.5만 |
|---|
| 2026.07.30 | ₩6,049 | ₩6,183 | ₩5,821 | ₩6,183 | +2.22% | 2.8만 |
|---|
| 2026.07.29 | ₩5,968 | ₩6,987 | ₩5,968 | ₩6,049 | +1.35% | 7.2만 |
|---|
| 2026.07.28 | ₩5,365 | ₩6,706 | ₩5,257 | ₩5,981 | +11.50% | 21.1만 |
|---|
| 2026.07.27 | ₩4,587 | ₩5,928 | ₩4,587 | ₩5,378 | +17.25% | 11.2만 |
|---|
| 2026.07.24 | ₩4,882 | ₩5,257 | ₩4,694 | ₩5,070 | +3.85% | 1.9만 |
|---|
| 2026.07.23 | ₩4,506 | ₩5,070 | ₩4,318 | ₩4,694 | +4.17% | 3.8만 |
|---|
| 2026.07.22 | ₩4,882 | ₩5,070 | ₩4,318 | ₩4,882 | 0.00% | 4.2만 |
|---|
| 2026.07.21 | ₩4,694 | ₩5,070 | ₩4,694 | ₩5,070 | +8.00% | 7.1천 |
|---|
| 2026.07.20 | ₩4,694 | ₩5,257 | ₩4,506 | ₩4,882 | +4.00% | 7.2천 |
|---|
| 2026.07.17 | ₩4,882 | ₩5,257 | ₩4,694 | ₩4,882 | 0.00% | 6.7천 |
|---|
| 2026.07.16 | ₩5,257 | ₩5,445 | ₩4,882 | ₩5,070 | -3.57% | 1.7만 |
|---|
| 2026.07.15 | ₩4,882 | ₩5,821 | ₩4,694 | ₩5,070 | +3.85% | 10.9만 |
|---|
| 2026.07.14 | ₩4,318 | ₩4,882 | ₩3,380 | ₩4,506 | +4.35% | 80.1만 |
|---|
| 2026.07.13 | ₩5,633 | ₩5,633 | ₩5,445 | ₩5,445 | -3.33% | 225.8만 |
|---|
| 2026.07.10 | ₩5,633 | ₩5,821 | ₩5,445 | ₩5,633 | 0.00% | 957 |
|---|
| 2026.07.09 | ₩5,633 | ₩5,633 | ₩5,445 | ₩5,445 | -3.33% | 2.8천 |
|---|
| 2026.07.08 | ₩5,445 | ₩5,633 | ₩5,445 | ₩5,445 | 0.00% | 893 |
|---|
| 2026.07.07 | ₩5,633 | ₩5,821 | ₩5,445 | ₩5,445 | -3.33% | 9천 |
|---|
| 2026.07.06 | ₩6,008 | ₩6,008 | ₩5,445 | ₩5,633 | -6.25% | 7.6천 |
|---|
| 2026.07.02 | ₩5,821 | ₩6,196 | ₩5,821 | ₩5,821 | 0.00% | 3.3천 |
|---|
| 2026.07.01 | ₩5,633 | ₩6,196 | ₩5,633 | ₩5,821 | +3.33% | 3.5만 |
|---|
| 2026.06.30 | ₩5,821 | ₩6,008 | ₩5,633 | ₩5,633 | -3.23% | 3.1천 |
|---|
| 2026.06.29 | ₩6,008 | ₩6,008 | ₩5,633 | ₩5,633 | -6.25% | 3.7천 |
|---|
| 2026.06.26 | ₩5,821 | ₩6,008 | ₩5,633 | ₩5,633 | -3.23% | 6.4천 |
|---|
| 2026.06.25 | ₩6,572 | ₩6,572 | ₩5,633 | ₩5,633 | -14.29% | 9.3천 |
|---|
| 2026.06.24 | ₩6,572 | ₩6,572 | ₩6,384 | ₩6,384 | -2.86% | 2.1천 |
|---|
| 2026.06.23 | ₩6,572 | ₩6,572 | ₩6,384 | ₩6,384 | -2.86% | 5.8천 |
|---|
| 2026.06.22 | ₩6,947 | ₩6,947 | ₩6,572 | ₩6,572 | -5.41% | 5.1천 |
|---|
| 2026.06.18 | ₩6,384 | ₩6,947 | ₩6,384 | ₩6,947 | +8.82% | 4.2천 |
|---|
| 2026.06.17 | ₩6,384 | ₩6,572 | ₩6,384 | ₩6,384 | 0.00% | 2.4천 |
|---|
| 2026.06.16 | ₩6,384 | ₩6,572 | ₩6,384 | ₩6,384 | 0.00% | 2.2천 |
|---|
| 2026.06.15 | ₩6,572 | ₩6,572 | ₩6,384 | ₩6,384 | -2.86% | 1.7만 |
|---|
| 2026.06.12 | ₩6,572 | ₩6,947 | ₩6,572 | ₩6,572 | 0.00% | 3.3천 |
|---|
| 2026.06.11 | ₩6,759 | ₩6,947 | ₩6,572 | ₩6,759 | 0.00% | 6.8천 |
|---|
| 2026.06.10 | ₩6,572 | ₩6,759 | ₩6,384 | ₩6,759 | +2.86% | 5.3천 |
|---|
| 2026.06.09 | ₩6,572 | ₩6,759 | ₩6,384 | ₩6,759 | +2.86% | 1.3만 |
|---|
| 2026.06.08 | ₩6,947 | ₩6,947 | ₩6,384 | ₩6,572 | -5.41% | 5만 |
|---|
| 2026.06.05 | ₩7,135 | ₩7,323 | ₩6,947 | ₩7,135 | 0.00% | 7.4천 |
|---|
| 2026.06.04 | ₩7,135 | ₩7,510 | ₩7,135 | ₩7,510 | +5.26% | 1.1만 |
|---|
| 2026.06.03 | ₩7,323 | ₩7,698 | ₩6,947 | ₩7,323 | 0.00% | 1.3만 |
|---|
| 2026.06.02 | ₩7,510 | ₩8,074 | ₩6,947 | ₩7,323 | -2.50% | 4.2만 |
|---|
| 2026.06.01 | ₩7,323 | ₩7,510 | ₩6,947 | ₩7,323 | 0.00% | 4.8천 |
|---|
| 2026.05.29 | ₩7,323 | ₩7,323 | ₩6,759 | ₩7,323 | 0.00% | 5.5천 |
|---|
| 2026.05.28 | ₩7,323 | ₩7,323 | ₩6,947 | ₩7,323 | 0.00% | 7.9천 |
|---|
| 2026.05.27 | ₩7,135 | ₩7,510 | ₩6,947 | ₩7,135 | 0.00% | 2.9천 |
|---|
| 2026.05.26 | ₩7,510 | ₩7,698 | ₩7,135 | ₩7,323 | -2.50% | 7.4천 |
|---|
| 2026.05.22 | ₩7,510 | ₩7,698 | ₩7,135 | ₩7,510 | 0.00% | 3.3천 |
|---|
| 2026.05.21 | ₩7,698 | ₩7,698 | ₩7,323 | ₩7,510 | -2.44% | 7.7천 |
|---|
| 2026.05.20 | ₩7,698 | ₩7,886 | ₩7,698 | ₩7,886 | +2.44% | 2.3천 |
|---|
| 2026.05.19 | ₩7,698 | ₩7,886 | ₩7,698 | ₩7,886 | +2.44% | 2.6천 |
|---|
| 2026.05.18 | ₩7,698 | ₩8,074 | ₩7,698 | ₩8,074 | +4.88% | 1.1만 |
|---|
| 2026.05.15 | ₩7,886 | ₩8,261 | ₩7,886 | ₩8,261 | +4.76% | 3.9천 |
|---|
| 2026.05.14 | ₩8,261 | ₩8,261 | ₩7,886 | ₩8,261 | 0.00% | 6.3천 |
|---|
| 2026.05.13 | ₩7,886 | ₩8,637 | ₩7,886 | ₩8,261 | +4.76% | 2.4천 |
|---|
| 2026.05.12 | ₩8,449 | ₩8,637 | ₩7,886 | ₩8,261 | -2.22% | 8.4천 |
|---|
| 2026.05.11 | ₩8,449 | ₩8,449 | ₩7,886 | ₩8,074 | -4.44% | 2.3천 |
|---|
| 2026.05.08 | ₩7,886 | ₩8,637 | ₩7,886 | ₩8,637 | +9.52% | 8천 |
|---|
| 2026.05.07 | ₩8,449 | ₩8,449 | ₩8,074 | ₩8,261 | -2.22% | 2.8천 |
|---|
| 2026.05.06 | ₩8,449 | ₩8,637 | ₩7,510 | ₩8,637 | +2.22% | 7.9천 |
|---|
| 2026.05.05 | ₩8,637 | ₩8,825 | ₩8,449 | ₩8,825 | +2.17% | 1.1만 |
|---|
| 2026.05.04 | ₩8,449 | ₩8,637 | ₩8,261 | ₩8,637 | +2.22% | 4.5천 |
|---|
| 2026.05.01 | ₩8,825 | ₩8,825 | ₩8,261 | ₩8,825 | 0.00% | 6.3천 |
|---|
| 2026.04.30 | ₩8,261 | ₩8,825 | ₩8,261 | ₩8,825 | +6.82% | 2.8천 |
|---|
| 2026.04.29 | ₩8,449 | ₩8,825 | ₩8,074 | ₩8,261 | -2.22% | 5.3천 |
|---|
| 2026.04.28 | ₩8,261 | ₩9,012 | ₩8,074 | ₩9,012 | +9.09% | 5.8천 |
|---|
| 2026.04.27 | ₩8,637 | ₩8,825 | ₩8,074 | ₩8,637 | 0.00% | 5.9천 |
|---|
| 2026.04.24 | ₩8,637 | ₩8,825 | ₩8,074 | ₩8,449 | -2.17% | 7.3천 |
|---|
| 2026.04.23 | ₩8,449 | ₩9,012 | ₩8,449 | ₩8,825 | +4.44% | 7.2천 |
|---|
| 2026.04.22 | ₩8,637 | ₩9,200 | ₩8,449 | ₩9,012 | +4.35% | 7.4천 |
|---|
| 2026.04.21 | ₩8,074 | ₩9,576 | ₩7,886 | ₩9,388 | +16.28% | 2만 |
|---|
| 2026.04.20 | ₩7,323 | ₩8,825 | ₩7,323 | ₩8,449 | +15.38% | 3.6만 |
|---|
| 2026.04.17 | ₩7,510 | ₩8,261 | ₩7,323 | ₩7,698 | +2.50% | 4.1만 |
|---|
| 2026.04.16 | ₩7,698 | ₩8,825 | ₩7,323 | ₩8,261 | +7.32% | 58.3만 |
|---|
| 2026.04.15 | ₩8,074 | ₩8,074 | ₩7,510 | ₩7,886 | -2.33% | 70.3만 |
|---|
| 2026.04.14 | ₩7,698 | ₩8,449 | ₩7,698 | ₩8,261 | +7.32% | 5.5천 |
|---|
| 2026.04.13 | ₩8,261 | ₩8,261 | ₩7,886 | ₩8,074 | -2.27% | 2만 |
|---|
| 2026.04.10 | ₩8,449 | ₩8,449 | ₩7,886 | ₩8,074 | -4.44% | 2.7천 |
|---|
| 2026.04.09 | ₩7,886 | ₩8,074 | ₩7,698 | ₩7,698 | -2.38% | 1.1천 |
|---|
| 2026.04.08 | ₩7,886 | ₩8,074 | ₩7,510 | ₩7,886 | 0.00% | 3.2천 |
|---|
| 2026.04.07 | ₩7,698 | ₩7,886 | ₩7,135 | ₩7,323 | -4.88% | 4.5천 |
|---|
| 2026.04.06 | ₩7,323 | ₩7,886 | ₩6,947 | ₩7,510 | +2.56% | 2천 |
|---|
| 2026.04.02 | ₩7,135 | ₩7,886 | ₩7,135 | ₩7,510 | +5.26% | 1.6천 |
|---|
| 2026.04.01 | ₩7,886 | ₩7,886 | ₩6,947 | ₩7,510 | -4.76% | 2.4천 |
|---|
| 2026.03.31 | ₩8,261 | ₩8,261 | ₩7,510 | ₩7,886 | -4.55% | 4.5천 |
|---|
| 2026.03.30 | ₩7,510 | ₩8,261 | ₩7,135 | ₩7,698 | +2.50% | 7.7천 |
|---|
| 2026.03.27 | ₩7,510 | ₩7,510 | ₩7,135 | ₩7,323 | -2.50% | 2.9천 |
|---|
| 2026.03.26 | ₩7,510 | ₩7,698 | ₩7,323 | ₩7,323 | -2.50% | 2.2천 |
|---|
| 2026.03.25 | ₩7,698 | ₩8,074 | ₩7,323 | ₩7,698 | 0.00% | 2.5천 |
|---|
| 2026.03.24 | ₩7,323 | ₩8,074 | ₩7,135 | ₩7,323 | 0.00% | 3.1천 |
|---|
| 2026.03.23 | ₩6,947 | ₩7,323 | ₩6,947 | ₩7,135 | +2.70% | 3.5천 |
|---|
| 2026.03.20 | ₩6,947 | ₩7,135 | ₩6,759 | ₩6,759 | -2.70% | 929 |
|---|
| 2026.03.19 | ₩7,323 | ₩7,323 | ₩7,135 | ₩7,135 | -2.56% | 3.1천 |
|---|
| 2026.03.18 | ₩8,074 | ₩8,074 | ₩7,510 | ₩7,698 | -4.65% | 971 |
|---|
| 2026.03.17 | ₩7,323 | ₩7,698 | ₩7,323 | ₩7,323 | 0.00% | 1.5천 |
|---|
| 2026.03.16 | ₩7,323 | ₩7,886 | ₩7,323 | ₩7,698 | +5.13% | 3천 |
|---|
| 2026.03.13 | ₩7,323 | ₩7,323 | ₩7,323 | ₩7,323 | 0.00% | 329 |
|---|
| 2026.03.12 | ₩7,323 | ₩7,510 | ₩7,323 | ₩7,323 | 0.00% | 2천 |
|---|
| 2026.03.11 | ₩7,323 | ₩7,510 | ₩7,323 | ₩7,323 | 0.00% | 2천 |
|---|
| 2026.03.10 | ₩7,323 | ₩7,698 | ₩7,323 | ₩7,323 | 0.00% | 1.5천 |
|---|
| 2026.03.09 | ₩7,698 | ₩7,698 | ₩7,135 | ₩7,135 | -7.32% | 4.8천 |
|---|
| 2026.03.06 | ₩7,886 | ₩7,886 | ₩7,323 | ₩7,510 | -4.76% | 950 |
|---|
| 2026.03.05 | ₩7,886 | ₩7,886 | ₩7,323 | ₩7,323 | -7.14% | 1.3천 |
|---|
| 2026.03.04 | ₩7,698 | ₩8,074 | ₩7,510 | ₩7,886 | +2.44% | 1.9천 |
|---|
| 2026.03.03 | ₩7,510 | ₩7,886 | ₩7,135 | ₩7,886 | +5.00% | 2.2천 |
|---|
| 2026.03.02 | ₩7,698 | ₩7,886 | ₩7,510 | ₩7,886 | +2.44% | 2.1천 |
|---|
| 2026.02.27 | ₩8,074 | ₩8,074 | ₩7,510 | ₩7,698 | -4.65% | 1.9천 |
|---|
| 2026.02.26 | ₩8,074 | ₩8,074 | ₩7,323 | ₩7,886 | -2.33% | 2.9천 |
|---|
| 2026.02.25 | ₩6,947 | ₩7,698 | ₩6,947 | ₩7,698 | +10.81% | 3.6천 |
|---|
| 2026.02.24 | ₩6,947 | ₩7,323 | ₩6,947 | ₩7,323 | +5.41% | 1.8천 |
|---|
| 2026.02.23 | ₩7,323 | ₩7,323 | ₩6,947 | ₩6,947 | -5.13% | 3.1천 |
|---|
| 2026.02.20 | ₩6,947 | ₩7,135 | ₩6,759 | ₩7,135 | +2.70% | 1.1천 |
|---|
| 2026.02.19 | ₩6,947 | ₩7,135 | ₩6,572 | ₩6,947 | 0.00% | 4.3천 |
|---|
| 2026.02.18 | ₩6,947 | ₩6,947 | ₩6,572 | ₩6,947 | 0.00% | 2천 |
|---|
| 2026.02.17 | ₩6,947 | ₩6,947 | ₩6,384 | ₩6,759 | -2.70% | 5.4천 |
|---|
| 2026.02.13 | ₩6,947 | ₩7,323 | ₩6,572 | ₩6,759 | -2.70% | 1.6만 |
|---|
| 2026.02.12 | ₩8,261 | ₩8,261 | ₩6,572 | ₩7,510 | -9.09% | 7.6만 |
|---|
| 2026.02.11 | ₩8,074 | ₩8,074 | ₩7,698 | ₩7,886 | -2.33% | 1.2천 |
|---|
| 2026.02.10 | ₩7,886 | ₩8,449 | ₩7,886 | ₩8,261 | +4.76% | 7.4천 |
|---|
| 2026.02.09 | ₩8,074 | ₩8,074 | ₩7,698 | ₩8,074 | 0.00% | 5.7천 |
|---|
| 2026.02.06 | ₩8,074 | ₩8,825 | ₩7,510 | ₩8,074 | 0.00% | 1.3만 |
|---|
| 2026.02.05 | ₩8,261 | ₩8,825 | ₩7,510 | ₩7,886 | -4.55% | 7.1천 |
|---|
| 2026.02.04 | ₩9,576 | ₩9,576 | ₩8,261 | ₩8,261 | -13.73% | 9.5천 |
|---|
| 2026.02.03 | ₩9,576 | ₩10,139 | ₩9,200 | ₩9,200 | -3.92% | 5.7천 |
|---|
| 2026.02.02 | ₩10,139 | ₩10,890 | ₩9,200 | ₩9,951 | -1.85% | 1.9만 |
|---|
| 2026.01.30 | ₩10,327 | ₩11,453 | ₩10,139 | ₩10,327 | 0.00% | 1.9만 |
|---|
| 2026.01.29 | ₩10,890 | ₩10,890 | ₩9,951 | ₩10,327 | -5.17% | 4.9천 |
|---|
| 2026.01.28 | ₩10,702 | ₩11,453 | ₩10,702 | ₩10,890 | +1.75% | 4.1천 |
|---|
| 2026.01.27 | ₩11,266 | ₩11,453 | ₩10,515 | ₩10,890 | -3.33% | 3.9천 |
|---|
| 2026.01.26 | ₩12,017 | ₩12,768 | ₩10,515 | ₩10,890 | -9.38% | 2.3만 |
|---|
| 2026.01.23 | ₩14,082 | ₩14,270 | ₩12,392 | ₩12,768 | -9.33% | 9.9천 |
|---|
| 2026.01.22 | ₩14,457 | ₩15,021 | ₩14,082 | ₩14,270 | -1.30% | 1만 |
|---|
| 2026.01.21 | ₩14,833 | ₩19,151 | ₩13,331 | ₩14,645 | -1.27% | 9.3만 |
|---|
| 2026.01.20 | ₩13,331 | ₩15,021 | ₩13,143 | ₩14,833 | +11.27% | 1.3만 |
|---|
| 2026.01.16 | ₩13,519 | ₩14,270 | ₩13,143 | ₩14,082 | +4.17% | 4.5천 |
|---|
| 2026.01.15 | ₩13,519 | ₩13,519 | ₩13,143 | ₩13,519 | 0.00% | 3.8천 |
|---|
| 2026.01.14 | ₩13,894 | ₩13,894 | ₩13,143 | ₩13,519 | -2.70% | 5천 |
|---|
| 2026.01.13 | ₩13,706 | ₩14,082 | ₩13,519 | ₩13,894 | +1.37% | 4.4천 |
|---|
| 2026.01.12 | ₩13,706 | ₩14,082 | ₩13,143 | ₩13,894 | +1.37% | 1.1만 |
|---|
| 2026.01.09 | ₩13,331 | ₩14,082 | ₩13,143 | ₩14,082 | +5.63% | 1.7천 |
|---|
| 2026.01.08 | ₩13,331 | ₩14,082 | ₩12,955 | ₩13,706 | +2.82% | 5천 |
|---|
| 2026.01.07 | ₩12,768 | ₩13,519 | ₩12,768 | ₩13,331 | +4.41% | 6.8천 |
|---|
| 2026.01.06 | ₩12,955 | ₩13,706 | ₩11,453 | ₩13,143 | +1.45% | 7.3천 |
|---|
| 2026.01.05 | ₩11,266 | ₩15,209 | ₩11,266 | ₩13,706 | +21.67% | 5.1만 |
|---|
| 2026.01.02 | ₩12,204 | ₩12,204 | ₩10,327 | ₩11,641 | -4.62% | 1.4만 |
|---|
| 2025.12.31 | ₩11,266 | ₩12,580 | ₩9,951 | ₩12,017 | +6.67% | 40.1만 |
|---|
| 2025.12.30 | ₩9,012 | ₩11,266 | ₩9,012 | ₩10,327 | +14.58% | 9.7만 |
|---|
| 2025.12.29 | ₩9,951 | ₩9,951 | ₩9,012 | ₩9,012 | -9.43% | 6.9천 |
|---|
| 2025.12.26 | ₩8,825 | ₩12,580 | ₩8,449 | ₩9,763 | +10.64% | 34.1만 |
|---|
| 2025.12.24 | ₩8,449 | ₩9,200 | ₩8,449 | ₩8,449 | 0.00% | 3.2천 |
|---|
| 2025.12.23 | ₩9,388 | ₩9,763 | ₩8,449 | ₩8,449 | -10.00% | 1.5천 |
|---|
| 2025.12.22 | ₩10,327 | ₩10,327 | ₩8,449 | ₩9,200 | -10.91% | 5.7천 |
|---|
| 2025.12.19 | ₩11,266 | ₩11,266 | ₩10,139 | ₩10,139 | -10.00% | 3천 |
|---|
| 2025.12.18 | ₩10,515 | ₩11,266 | ₩10,515 | ₩10,702 | +1.79% | 1.8천 |
|---|
| 2025.12.17 | ₩10,515 | ₩11,078 | ₩10,515 | ₩10,515 | 0.00% | 1.7천 |
|---|
| 2025.12.16 | ₩11,829 | ₩11,829 | ₩10,515 | ₩10,702 | -9.52% | 1.8천 |
|---|
| 2025.12.15 | ₩12,204 | ₩12,204 | ₩11,078 | ₩11,078 | -9.23% | 2.6천 |
|---|
| 2025.12.12 | ₩11,453 | ₩12,017 | ₩11,266 | ₩11,453 | 0.00% | 671 |
|---|
| 2025.12.11 | ₩11,266 | ₩12,017 | ₩11,266 | ₩11,453 | +1.67% | 2.5천 |
|---|
| 2025.12.10 | ₩12,204 | ₩12,204 | ₩10,890 | ₩11,641 | -4.62% | 1.4천 |
|---|
| 2025.12.09 | ₩12,204 | ₩12,204 | ₩10,515 | ₩11,453 | -6.15% | 7.5천 |
|---|
| 2025.12.08 | ₩11,829 | ₩12,204 | ₩11,641 | ₩12,017 | +1.59% | 879 |
|---|
| 2025.12.05 | ₩11,641 | ₩11,641 | ₩11,266 | ₩11,453 | -1.61% | 1.3천 |
|---|
| 2025.12.04 | ₩11,266 | ₩12,017 | ₩11,266 | ₩11,453 | +1.67% | 1.6천 |
|---|
| 2025.12.03 | ₩11,078 | ₩12,017 | ₩10,890 | ₩11,829 | +6.78% | 3.3천 |
|---|
| 2025.12.02 | ₩11,641 | ₩12,204 | ₩11,641 | ₩11,641 | 0.00% | 1.9천 |
|---|
| 2025.12.01 | ₩12,204 | ₩12,392 | ₩12,017 | ₩12,017 | -1.54% | 2.9천 |
|---|
| 2025.11.28 | ₩12,768 | ₩12,955 | ₩11,829 | ₩12,204 | -4.41% | 1.3천 |
|---|
| 2025.11.26 | ₩11,829 | ₩13,143 | ₩11,829 | ₩12,204 | +3.17% | 1.3만 |
|---|
| 2025.11.25 | ₩11,453 | ₩11,829 | ₩10,890 | ₩11,641 | +1.64% | 1.5천 |
|---|
| 2025.11.24 | ₩11,829 | ₩11,829 | ₩11,078 | ₩11,453 | -3.17% | 1.6천 |
|---|
| 2025.11.21 | ₩10,515 | ₩11,453 | ₩10,515 | ₩11,453 | +8.93% | 2.2천 |
|---|
| 2025.11.20 | ₩11,453 | ₩12,204 | ₩10,327 | ₩10,327 | -9.84% | 7.1천 |
|---|
| 2025.11.19 | ₩11,453 | ₩11,453 | ₩11,078 | ₩11,078 | -3.28% | 1.4천 |
|---|
| 2025.11.18 | ₩12,017 | ₩12,580 | ₩11,078 | ₩11,266 | -6.25% | 1만 |
|---|
| 2025.11.17 | ₩14,645 | ₩14,645 | ₩12,392 | ₩12,580 | -14.10% | 8.9천 |
|---|
| 2025.11.14 | ₩11,266 | ₩15,960 | ₩10,702 | ₩14,457 | +28.33% | 5.2만 |
|---|
| 2025.11.13 | ₩10,515 | ₩15,021 | ₩10,515 | ₩13,331 | +26.79% | 8만 |
|---|
| 2025.11.12 | ₩11,078 | ₩11,078 | ₩10,515 | ₩10,890 | -1.69% | 2.5천 |
|---|
| 2025.11.11 | ₩12,017 | ₩12,017 | ₩10,890 | ₩11,266 | -6.25% | 4.2천 |
|---|
| 2025.11.10 | ₩12,017 | ₩12,017 | ₩11,453 | ₩11,829 | -1.56% | 1.9천 |
|---|
| 2025.11.07 | ₩11,078 | ₩12,204 | ₩10,890 | ₩11,266 | +1.69% | 3.7천 |
|---|
| 2025.11.06 | ₩11,829 | ₩12,017 | ₩10,890 | ₩11,266 | -4.76% | 1.9천 |
|---|
| 2025.11.05 | ₩11,078 | ₩11,829 | ₩10,702 | ₩11,829 | +6.78% | 3.9천 |
|---|
| 2025.11.04 | ₩11,829 | ₩11,829 | ₩10,890 | ₩11,078 | -6.35% | 4.9천 |
|---|
| 2025.11.03 | ₩11,829 | ₩12,017 | ₩11,641 | ₩11,829 | 0.00% | 5.4천 |
|---|
| 2025.10.31 | ₩11,829 | ₩11,829 | ₩11,641 | ₩11,829 | 0.00% | 4.6천 |
|---|
| 2025.10.30 | ₩12,580 | ₩12,580 | ₩11,641 | ₩11,829 | -5.97% | 4.6천 |
|---|
| 2025.10.29 | ₩12,768 | ₩13,143 | ₩12,392 | ₩12,955 | +1.47% | 1.2만 |
|---|
| 2025.10.28 | ₩13,143 | ₩13,331 | ₩12,580 | ₩13,143 | 0.00% | 3.8만 |
|---|
| 2025.10.27 | ₩13,706 | ₩13,706 | ₩12,955 | ₩13,143 | -4.11% | 5.7천 |
|---|
| 2025.10.24 | ₩13,706 | ₩13,706 | ₩13,143 | ₩13,519 | -1.37% | 8.2천 |
|---|
| 2025.10.23 | ₩14,082 | ₩14,082 | ₩13,331 | ₩13,706 | -2.67% | 1.8천 |
|---|
| 2025.10.22 | ₩15,584 | ₩15,584 | ₩14,082 | ₩14,082 | -9.64% | 5.7천 |
|---|
| 2025.10.21 | ₩14,833 | ₩15,960 | ₩14,457 | ₩15,584 | +5.06% | 1만 |
|---|
| 2025.10.20 | ₩13,519 | ₩15,584 | ₩13,331 | ₩15,396 | +13.89% | 1.3만 |
|---|
| 2025.10.17 | ₩14,082 | ₩14,457 | ₩13,706 | ₩13,706 | -2.67% | 8.1천 |
|---|
| 2025.10.16 | ₩13,519 | ₩14,457 | ₩12,955 | ₩14,082 | +4.17% | 1.4만 |
|---|
| 2025.10.15 | ₩13,331 | ₩13,894 | ₩13,143 | ₩13,519 | +1.41% | 6.4천 |
|---|
| 2025.10.14 | ₩13,519 | ₩13,894 | ₩12,392 | ₩13,519 | 0.00% | 5.6천 |
|---|
| 2025.10.13 | ₩13,894 | ₩13,894 | ₩13,143 | ₩13,519 | -2.70% | 1.1만 |
|---|
| 2025.10.10 | ₩12,204 | ₩13,519 | ₩12,204 | ₩13,143 | +7.69% | 2.9만 |
|---|