시장 데이터를 불러오는 중
전체 종목
싸이더스 스페이스 과거 주가
Sidus Space, Inc. - Class A Common Stock · SIDU · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sidus Space, Inc. - Class A Common Stock · SIDU · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,144 | ₩2,144 | ₩2,037 | ₩2,077 | -3.13% | 300.5만 |
| 2026.10.08 | ₩2,171 | ₩2,184 | ₩2,066 | ₩2,117 | -2.47% | 386.1만 |
| 2026.10.07 | ₩2,278 | ₩2,301 | ₩2,178 | ₩2,198 | -3.53% | 478.9만 |
| 2026.10.06 | ₩2,358 | ₩2,439 | ₩2,332 | ₩2,332 | -1.14% | 433.9만 |
| 2026.10.05 | ₩2,425 | ₩2,425 | ₩2,318 | ₩2,345 | -3.31% | 447.5만 |
| 2026.10.02 | ₩2,412 | ₩2,573 | ₩2,358 | ₩2,425 | +0.56% | 432.8만 |
| 2026.10.01 | ₩2,439 | ₩2,466 | ₩2,358 | ₩2,385 | -2.20% | 359.2만 |
| 2026.09.30 | ₩2,492 | ₩2,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,412 |
| ₩2,425 |
| -2.69% |
| 436.9만 |
| 2026.09.29 | ₩2,734 | ₩2,760 | ₩2,452 | ₩2,452 | -10.29% | 437.2만 |
|---|
| 2026.09.28 | ₩2,827 | ₩2,827 | ₩2,680 | ₩2,693 | -4.74% | 505.8만 |
|---|
| 2026.09.25 | ₩2,801 | ₩2,874 | ₩2,747 | ₩2,841 | +1.44% | 217.7만 |
|---|
| 2026.09.24 | ₩2,707 | ₩2,801 | ₩2,667 | ₩2,774 | +2.48% | 274.3만 |
|---|
| 2026.09.23 | ₩2,854 | ₩2,854 | ₩2,693 | ₩2,693 | -5.63% | 257.3만 |
|---|
| 2026.09.22 | ₩2,868 | ₩2,881 | ₩2,781 | ₩2,854 | -0.47% | 579.9만 |
|---|
| 2026.09.21 | ₩2,720 | ₩2,854 | ₩2,693 | ₩2,774 | +1.97% | 472.7만 |
|---|
| 2026.09.18 | ₩2,708 | ₩2,747 | ₩2,573 | ₩2,640 | -2.52% | 667.8만 |
|---|
| 2026.09.17 | ₩2,747 | ₩2,854 | ₩2,693 | ₩2,707 | -1.46% | 397.8만 |
|---|
| 2026.09.16 | ₩2,626 | ₩2,653 | ₩2,546 | ₩2,640 | +0.51% | 248.2만 |
|---|
| 2026.09.15 | ₩2,600 | ₩2,667 | ₩2,559 | ₩2,626 | +1.03% | 342.2만 |
|---|
| 2026.09.14 | ₩2,586 | ₩2,653 | ₩2,573 | ₩2,600 | +0.52% | 291.9만 |
|---|
| 2026.09.11 | ₩2,747 | ₩2,754 | ₩2,653 | ₩2,680 | -2.44% | 280.4만 |
|---|
| 2026.09.10 | ₩2,707 | ₩2,827 | ₩2,667 | ₩2,680 | -0.99% | 366.1만 |
|---|
| 2026.09.09 | ₩2,801 | ₩2,961 | ₩2,747 | ₩2,760 | -1.44% | 320.9만 |
|---|
| 2026.09.08 | ₩2,787 | ₩2,888 | ₩2,760 | ₩2,827 | +1.44% | 536.6만 |
|---|
| 2026.09.04 | ₩2,841 | ₩2,921 | ₩2,760 | ₩2,774 | -2.36% | 366.4만 |
|---|
| 2026.09.03 | ₩2,948 | ₩2,961 | ₩2,787 | ₩2,841 | -3.64% | 279.2만 |
|---|
| 2026.09.02 | ₩2,827 | ₩2,948 | ₩2,793 | ₩2,881 | +1.90% | 215만 |
|---|
| 2026.09.01 | ₩2,834 | ₩2,908 | ₩2,754 | ₩2,841 | +0.24% | 336.5만 |
|---|
| 2026.08.31 | ₩2,935 | ₩2,975 | ₩2,894 | ₩2,908 | -0.91% | 274.8만 |
|---|
| 2026.08.28 | ₩3,109 | ₩3,142 | ₩2,921 | ₩2,961 | -4.74% | 267.6만 |
|---|
| 2026.08.27 | ₩3,055 | ₩3,149 | ₩2,975 | ₩3,122 | +2.19% | 275만 |
|---|
| 2026.08.26 | ₩3,015 | ₩3,109 | ₩2,961 | ₩3,015 | 0.00% | 261.1만 |
|---|
| 2026.08.25 | ₩3,015 | ₩3,109 | ₩2,975 | ₩3,042 | +0.89% | 265.5만 |
|---|
| 2026.08.24 | ₩3,095 | ₩3,095 | ₩2,961 | ₩2,975 | -3.90% | 324.6만 |
|---|
| 2026.08.21 | ₩3,149 | ₩3,283 | ₩3,082 | ₩3,176 | +0.85% | 327.3만 |
|---|
| 2026.08.20 | ₩3,243 | ₩3,270 | ₩3,028 | ₩3,136 | -3.31% | 320.4만 |
|---|
| 2026.08.19 | ₩3,283 | ₩3,310 | ₩3,069 | ₩3,283 | 0.00% | 372.9만 |
|---|
| 2026.08.18 | ₩3,256 | ₩3,544 | ₩3,229 | ₩3,270 | +0.41% | 429.7만 |
|---|
| 2026.08.17 | ₩3,216 | ₩3,484 | ₩3,136 | ₩3,397 | +5.62% | 516.2만 |
|---|
| 2026.08.14 | ₩3,417 | ₩3,571 | ₩3,271 | ₩3,484 | +1.96% | 781.8만 |
|---|
| 2026.08.13 | ₩3,243 | ₩3,484 | ₩3,176 | ₩3,404 | +4.96% | 645.1만 |
|---|
| 2026.08.12 | ₩3,524 | ₩3,578 | ₩3,283 | ₩3,323 | -5.70% | 776만 |
|---|
| 2026.08.11 | ₩3,095 | ₩3,497 | ₩3,002 | ₩3,484 | +12.55% | 850.5만 |
|---|
| 2026.08.10 | ₩3,002 | ₩3,156 | ₩2,908 | ₩3,122 | +4.02% | 612.5만 |
|---|
| 2026.08.07 | ₩2,888 | ₩3,082 | ₩2,881 | ₩3,002 | +3.94% | 821.3만 |
|---|
| 2026.08.06 | ₩2,680 | ₩3,015 | ₩2,667 | ₩2,801 | +4.50% | 592만 |
|---|
| 2026.08.05 | ₩2,827 | ₩2,948 | ₩2,747 | ₩2,774 | -1.90% | 568.3만 |
|---|
| 2026.08.04 | ₩2,827 | ₩3,002 | ₩2,787 | ₩2,988 | +5.69% | 1131.3만 |
|---|
| 2026.08.03 | ₩2,338 | ₩2,680 | ₩2,291 | ₩2,667 | +14.04% | 656.5만 |
|---|
| 2026.07.31 | ₩2,439 | ₩2,519 | ₩2,305 | ₩2,358 | -3.30% | 491.1만 |
|---|
| 2026.07.30 | ₩2,372 | ₩2,466 | ₩2,318 | ₩2,466 | +3.95% | 559.6만 |
|---|
| 2026.07.29 | ₩2,399 | ₩2,425 | ₩2,224 | ₩2,251 | -6.15% | 476.3만 |
|---|
| 2026.07.28 | ₩2,399 | ₩2,425 | ₩2,278 | ₩2,379 | -0.84% | 568.1만 |
|---|
| 2026.07.27 | ₩2,492 | ₩2,679 | ₩2,432 | ₩2,479 | -0.54% | 413.7만 |
|---|
| 2026.07.24 | ₩2,653 | ₩2,667 | ₩2,479 | ₩2,479 | -6.57% | 280.6만 |
|---|
| 2026.07.23 | ₩2,586 | ₩2,734 | ₩2,559 | ₩2,640 | +2.07% | 386.5만 |
|---|
| 2026.07.22 | ₩2,680 | ₩2,881 | ₩2,640 | ₩2,667 | -0.50% | 630.7만 |
|---|
| 2026.07.21 | ₩2,385 | ₩2,774 | ₩2,358 | ₩2,747 | +15.17% | 1165.2만 |
|---|
| 2026.07.20 | ₩2,506 | ₩2,530 | ₩2,332 | ₩2,345 | -6.42% | 574.3만 |
|---|
| 2026.07.17 | ₩2,466 | ₩2,573 | ₩2,358 | ₩2,506 | +1.63% | 629.1만 |
|---|
| 2026.07.16 | ₩2,573 | ₩2,586 | ₩2,479 | ₩2,546 | -1.04% | 747.9만 |
|---|
| 2026.07.15 | ₩2,827 | ₩2,894 | ₩2,613 | ₩2,680 | -5.21% | 614.3만 |
|---|
| 2026.07.14 | ₩2,854 | ₩2,988 | ₩2,747 | ₩2,774 | -2.82% | 597.9만 |
|---|
| 2026.07.13 | ₩2,841 | ₩2,880 | ₩2,680 | ₩2,774 | -2.36% | 547.8만 |
|---|
| 2026.07.10 | ₩3,042 | ₩3,042 | ₩2,801 | ₩2,894 | -4.85% | 691.9만 |
|---|
| 2026.07.09 | ₩3,015 | ₩3,095 | ₩2,961 | ₩3,028 | +0.44% | 463.9만 |
|---|
| 2026.07.08 | ₩3,042 | ₩3,216 | ₩2,961 | ₩3,015 | -0.88% | 604.7만 |
|---|
| 2026.07.07 | ₩3,350 | ₩3,350 | ₩3,095 | ₩3,095 | -7.60% | 684.1만 |
|---|
| 2026.07.06 | ₩3,564 | ₩3,605 | ₩3,310 | ₩3,390 | -4.89% | 700.2만 |
|---|
| 2026.07.02 | ₩3,685 | ₩4,127 | ₩3,471 | ₩3,551 | -3.64% | 1187.4만 |
|---|
| 2026.07.01 | ₩3,645 | ₩3,926 | ₩3,621 | ₩3,658 | +0.37% | 741.5만 |
|---|
| 2026.06.30 | ₩3,806 | ₩3,926 | ₩3,645 | ₩3,765 | -1.06% | 814.1만 |
|---|
| 2026.06.29 | ₩3,652 | ₩3,873 | ₩3,524 | ₩3,846 | +5.32% | 1538.3만 |
|---|
| 2026.06.26 | ₩3,256 | ₩3,544 | ₩3,229 | ₩3,497 | +7.41% | 2501.7만 |
|---|
| 2026.06.25 | ₩3,672 | ₩3,712 | ₩3,296 | ₩3,350 | -8.76% | 992.4만 |
|---|
| 2026.06.24 | ₩3,893 | ₩3,901 | ₩3,564 | ₩3,631 | -6.71% | 1216.8만 |
|---|
| 2026.06.23 | ₩4,007 | ₩4,234 | ₩3,933 | ₩3,940 | -1.67% | 844.6만 |
|---|
| 2026.06.22 | ₩4,234 | ₩4,234 | ₩3,973 | ₩4,154 | -1.90% | 1109.8만 |
|---|
| 2026.06.18 | ₩4,409 | ₩4,529 | ₩4,114 | ₩4,328 | -1.82% | 1115.5만 |
|---|
| 2026.06.17 | ₩4,402 | ₩4,623 | ₩4,355 | ₩4,368 | -0.76% | 1142.7만 |
|---|
| 2026.06.16 | ₩4,476 | ₩4,596 | ₩4,237 | ₩4,328 | -3.29% | 1180.2만 |
|---|
| 2026.06.15 | ₩5,159 | ₩5,186 | ₩4,529 | ₩4,603 | -10.78% | 2175.2만 |
|---|
| 2026.06.12 | ₩5,695 | ₩5,869 | ₩4,744 | ₩5,052 | -11.29% | 3235.6만 |
|---|
| 2026.06.11 | ₩5,306 | ₩6,097 | ₩5,239 | ₩5,883 | +10.86% | 2981.9만 |
|---|
| 2026.06.10 | ₩5,025 | ₩5,662 | ₩4,998 | ₩5,280 | +5.07% | 1700.7만 |
|---|
| 2026.06.09 | ₩5,420 | ₩5,655 | ₩4,904 | ₩5,052 | -6.80% | 2225.8만 |
|---|
| 2026.06.08 | ₩5,903 | ₩6,124 | ₩5,360 | ₩5,440 | -7.83% | 1875.3만 |
|---|
| 2026.06.05 | ₩6,432 | ₩6,767 | ₩5,414 | ₩5,641 | -12.29% | 3239.6만 |
|---|
| 2026.06.04 | ₩5,869 | ₩6,539 | ₩5,615 | ₩6,305 | +7.42% | 2284.8만 |
|---|
| 2026.06.03 | ₩6,392 | ₩6,537 | ₩5,628 | ₩5,749 | -10.06% | 2109.5만 |
|---|
| 2026.06.02 | ₩6,177 | ₩6,901 | ₩6,106 | ₩6,579 | +6.51% | 2883.4만 |
|---|
| 2026.06.01 | ₩6,432 | ₩6,563 | ₩5,856 | ₩5,950 | -7.50% | 2677.2만 |
|---|
| 2026.05.29 | ₩6,606 | ₩6,700 | ₩5,869 | ₩6,579 | -0.41% | 3560.3만 |
|---|
| 2026.05.28 | ₩6,787 | ₩7,082 | ₩6,392 | ₩6,941 | +2.27% | 5264.5만 |
|---|
| 2026.05.27 | ₩9,059 | ₩9,099 | ₩7,477 | ₩8,154 | -9.99% | 5904.1만 |
|---|
| 2026.05.26 | ₩7,196 | ₩8,898 | ₩6,700 | ₩8,308 | +15.46% | 6168.7만 |
|---|
| 2026.05.22 | ₩5,608 | ₩6,995 | ₩5,561 | ₩6,861 | +22.34% | 4058.3만 |
|---|
| 2026.05.21 | ₩5,052 | ₩5,601 | ₩5,001 | ₩5,534 | +9.55% | 2169.4만 |
|---|
| 2026.05.20 | ₩4,931 | ₩5,293 | ₩4,636 | ₩5,152 | +4.48% | 1853.8만 |
|---|
| 2026.05.19 | ₩4,971 | ₩5,052 | ₩4,556 | ₩4,824 | -2.96% | 1722.8만 |
|---|
| 2026.05.18 | ₩5,742 | ₩5,830 | ₩4,837 | ₩5,239 | -8.75% | 2946.3만 |
|---|
| 2026.05.15 | ₩4,543 | ₩5,628 | ₩4,502 | ₩5,373 | +18.29% | 3555.2만 |
|---|
| 2026.05.14 | ₩4,422 | ₩5,119 | ₩4,275 | ₩4,904 | +10.91% | 2583.3만 |
|---|
| 2026.05.13 | ₩4,489 | ₩4,623 | ₩4,328 | ₩4,368 | -2.69% | 1323.2만 |
|---|
| 2026.05.12 | ₩4,636 | ₩5,025 | ₩4,167 | ₩4,449 | -4.05% | 2009.2만 |
|---|
| 2026.05.11 | ₩4,744 | ₩5,293 | ₩4,623 | ₩5,012 | +5.65% | 3598.4만 |
|---|
| 2026.05.08 | ₩4,047 | ₩4,623 | ₩4,007 | ₩4,569 | +12.91% | 2304.7만 |
|---|
| 2026.05.07 | ₩4,328 | ₩4,476 | ₩3,940 | ₩3,953 | -8.67% | 1207.2만 |
|---|
| 2026.05.06 | ₩3,993 | ₩4,529 | ₩3,926 | ₩4,382 | +9.73% | 1461.4만 |
|---|
| 2026.05.05 | ₩4,167 | ₩4,261 | ₩3,899 | ₩3,953 | -5.14% | 956.4만 |
|---|
| 2026.05.04 | ₩4,422 | ₩4,623 | ₩4,114 | ₩4,141 | -6.36% | 1099.3만 |
|---|
| 2026.05.01 | ₩4,489 | ₩4,690 | ₩4,221 | ₩4,529 | +0.90% | 1299.3만 |
|---|
| 2026.04.30 | ₩4,181 | ₩4,529 | ₩4,080 | ₩4,395 | +5.13% | 1330.2만 |
|---|
| 2026.04.29 | ₩4,087 | ₩4,181 | ₩3,846 | ₩4,154 | +1.64% | 1033.7만 |
|---|
| 2026.04.28 | ₩4,301 | ₩4,422 | ₩4,114 | ₩4,127 | -4.05% | 1017.2만 |
|---|
| 2026.04.27 | ₩4,449 | ₩4,636 | ₩4,194 | ₩4,489 | +0.90% | 1282만 |
|---|
| 2026.04.24 | ₩4,998 | ₩5,038 | ₩4,261 | ₩4,583 | -8.31% | 2270.4만 |
|---|
| 2026.04.23 | ₩5,347 | ₩5,440 | ₩4,824 | ₩4,971 | -7.02% | 1747.8만 |
|---|
| 2026.04.22 | ₩5,400 | ₩5,909 | ₩5,253 | ₩5,434 | +0.62% | 2525.6만 |
|---|
| 2026.04.21 | ₩5,856 | ₩5,909 | ₩4,931 | ₩5,025 | -14.19% | 4294.7만 |
|---|
| 2026.04.20 | ₩6,506 | ₩6,510 | ₩5,427 | ₩5,816 | -10.61% | 4544.3만 |
|---|
| 2026.04.17 | ₩7,558 | ₩7,853 | ₩7,035 | ₩7,169 | -5.14% | 2503.9만 |
|---|
| 2026.04.16 | ₩6,218 | ₩8,027 | ₩6,110 | ₩7,973 | +28.23% | 4108.7만 |
|---|
| 2026.04.15 | ₩6,901 | ₩7,235 | ₩6,104 | ₩6,539 | -5.24% | 2970.6만 |
|---|
| 2026.04.14 | ₩6,727 | ₩7,491 | ₩6,432 | ₩7,116 | +5.78% | 4304.5만 |
|---|
| 2026.04.13 | ₩5,246 | ₩6,633 | ₩4,931 | ₩6,606 | +25.93% | 3640.5만 |
|---|
| 2026.04.10 | ₩4,623 | ₩5,762 | ₩4,603 | ₩5,695 | +23.19% | 4845.4만 |
|---|
| 2026.04.09 | ₩4,784 | ₩5,159 | ₩4,462 | ₩4,476 | -6.44% | 2091.9만 |
|---|
| 2026.04.08 | ₩5,695 | ₩5,715 | ₩4,569 | ₩4,878 | -14.35% | 4152.3만 |
|---|
| 2026.04.07 | ₩4,505 | ₩5,628 | ₩4,462 | ₩5,079 | +12.73% | 5068.2만 |
|---|
| 2026.04.06 | ₩4,020 | ₩5,306 | ₩3,899 | ₩4,918 | +22.33% | 6483.8만 |
|---|
| 2026.04.02 | ₩2,693 | ₩4,288 | ₩2,681 | ₩4,141 | +53.73% | 6671.7만 |
|---|
| 2026.04.01 | ₩3,015 | ₩3,122 | ₩2,707 | ₩2,814 | -6.67% | 1216.1만 |
|---|
| 2026.03.31 | ₩2,935 | ₩3,236 | ₩2,935 | ₩3,109 | +5.94% | 806.5만 |
|---|
| 2026.03.30 | ₩3,109 | ₩3,183 | ₩2,760 | ₩2,881 | -7.33% | 692.8만 |
|---|
| 2026.03.27 | ₩3,538 | ₩3,551 | ₩3,014 | ₩3,042 | -14.02% | 956.2만 |
|---|
| 2026.03.26 | ₩3,692 | ₩3,832 | ₩3,417 | ₩3,618 | -2.00% | 1317.2만 |
|---|
| 2026.03.25 | ₩3,296 | ₩4,221 | ₩3,276 | ₩3,806 | +15.45% | 2880.4만 |
|---|
| 2026.03.24 | ₩3,296 | ₩3,511 | ₩3,082 | ₩3,203 | -2.85% | 771.3만 |
|---|
| 2026.03.23 | ₩3,162 | ₩3,477 | ₩2,908 | ₩3,363 | +6.36% | 1073.5만 |
|---|
| 2026.03.20 | ₩3,069 | ₩3,303 | ₩2,961 | ₩3,095 | +0.87% | 924만 |
|---|
| 2026.03.19 | ₩2,921 | ₩3,095 | ₩2,827 | ₩3,069 | +5.05% | 336.6만 |
|---|
| 2026.03.18 | ₩3,082 | ₩3,243 | ₩2,988 | ₩3,055 | -0.87% | 553.5만 |
|---|
| 2026.03.17 | ₩2,693 | ₩3,203 | ₩2,693 | ₩3,176 | +17.91% | 779만 |
|---|
| 2026.03.16 | ₩2,801 | ₩2,921 | ₩2,626 | ₩2,747 | -1.91% | 483.6만 |
|---|
| 2026.03.13 | ₩2,975 | ₩3,121 | ₩2,734 | ₩2,787 | -6.31% | 645만 |
|---|
| 2026.03.12 | ₩2,667 | ₩3,042 | ₩2,667 | ₩2,908 | +9.05% | 937.9만 |
|---|
| 2026.03.11 | ₩2,626 | ₩2,801 | ₩2,586 | ₩2,667 | +1.53% | 337.1만 |
|---|
| 2026.03.10 | ₩2,680 | ₩2,787 | ₩2,640 | ₩2,640 | -1.50% | 283.1만 |
|---|
| 2026.03.09 | ₩2,466 | ₩2,720 | ₩2,439 | ₩2,680 | +8.70% | 368.8만 |
|---|
| 2026.03.06 | ₩2,613 | ₩2,787 | ₩2,546 | ₩2,546 | -2.56% | 360.4만 |
|---|
| 2026.03.05 | ₩2,801 | ₩2,814 | ₩2,613 | ₩2,707 | -3.35% | 313.4만 |
|---|
| 2026.03.04 | ₩2,680 | ₩2,935 | ₩2,628 | ₩2,827 | +5.50% | 456.4만 |
|---|
| 2026.03.03 | ₩2,573 | ₩2,747 | ₩2,492 | ₩2,720 | +5.73% | 458.6만 |
|---|
| 2026.03.02 | ₩2,412 | ₩2,814 | ₩2,412 | ₩2,720 | +12.78% | 483.4만 |
|---|
| 2026.02.27 | ₩2,760 | ₩2,787 | ₩2,600 | ₩2,613 | -5.34% | 499.3만 |
|---|
| 2026.02.26 | ₩2,734 | ₩2,961 | ₩2,707 | ₩2,935 | +7.35% | 518.7만 |
|---|
| 2026.02.25 | ₩2,827 | ₩2,908 | ₩2,760 | ₩2,774 | -1.90% | 442.5만 |
|---|
| 2026.02.24 | ₩2,680 | ₩2,841 | ₩2,472 | ₩2,814 | +5.00% | 737.9만 |
|---|
| 2026.02.23 | ₩2,720 | ₩2,787 | ₩2,667 | ₩2,720 | 0.00% | 305.8만 |
|---|
| 2026.02.20 | ₩2,995 | ₩3,062 | ₩2,760 | ₩2,774 | -7.38% | 499만 |
|---|
| 2026.02.19 | ₩2,894 | ₩3,095 | ₩2,801 | ₩3,069 | +6.02% | 445.2만 |
|---|
| 2026.02.18 | ₩2,841 | ₩3,095 | ₩2,787 | ₩2,948 | +3.77% | 561.9만 |
|---|
| 2026.02.17 | ₩2,854 | ₩2,928 | ₩2,667 | ₩2,854 | 0.00% | 478.5만 |
|---|
| 2026.02.13 | ₩2,760 | ₩2,948 | ₩2,734 | ₩2,908 | +5.34% | 421.8만 |
|---|
| 2026.02.12 | ₩3,002 | ₩3,028 | ₩2,693 | ₩2,747 | -8.48% | 626.3만 |
|---|
| 2026.02.11 | ₩3,136 | ₩3,149 | ₩2,921 | ₩3,002 | -4.27% | 598.1만 |
|---|
| 2026.02.10 | ₩3,384 | ₩3,524 | ₩3,176 | ₩3,176 | -6.14% | 879.4만 |
|---|
| 2026.02.09 | ₩3,243 | ₩3,350 | ₩3,075 | ₩3,296 | +1.65% | 871.7만 |
|---|
| 2026.02.06 | ₩2,921 | ₩3,243 | ₩2,841 | ₩3,243 | +11.01% | 961.3만 |
|---|
| 2026.02.05 | ₩2,975 | ₩3,162 | ₩2,801 | ₩2,848 | -4.28% | 997.3만 |
|---|
| 2026.02.04 | ₩3,551 | ₩3,602 | ₩3,015 | ₩3,129 | -11.89% | 1508.3만 |
|---|
| 2026.02.03 | ₩3,712 | ₩3,832 | ₩3,444 | ₩3,725 | +0.36% | 1613.3만 |
|---|
| 2026.02.02 | ₩3,618 | ₩3,752 | ₩3,430 | ₩3,457 | -4.44% | 944.2만 |
|---|
| 2026.01.30 | ₩3,859 | ₩4,114 | ₩3,631 | ₩3,752 | -2.78% | 1335.3만 |
|---|
| 2026.01.29 | ₩4,556 | ₩4,596 | ₩3,899 | ₩3,966 | -12.94% | 2197.6만 |
|---|
| 2026.01.28 | ₩4,904 | ₩4,904 | ₩4,355 | ₩4,502 | -8.20% | 2414.3만 |
|---|
| 2026.01.27 | ₩4,851 | ₩5,213 | ₩4,703 | ₩4,851 | 0.00% | 1999.5만 |
|---|
| 2026.01.26 | ₩5,414 | ₩5,440 | ₩4,650 | ₩4,703 | -13.12% | 2512.8만 |
|---|
| 2026.01.23 | ₩5,300 | ₩5,896 | ₩5,266 | ₩5,775 | +8.98% | 4547.8만 |
|---|
| 2026.01.22 | ₩4,596 | ₩5,548 | ₩4,382 | ₩4,998 | +8.75% | 3301.3만 |
|---|
| 2026.01.21 | ₩4,703 | ₩5,226 | ₩4,208 | ₩4,516 | -3.99% | 2613.7만 |
|---|
| 2026.01.20 | ₩4,402 | ₩5,092 | ₩4,248 | ₩4,931 | +12.02% | 2663.3만 |
|---|
| 2026.01.16 | ₩4,878 | ₩5,213 | ₩4,462 | ₩4,516 | -7.42% | 2811.9만 |
|---|
| 2026.01.15 | ₩5,360 | ₩5,427 | ₩4,717 | ₩4,971 | -7.25% | 4935.7만 |
|---|
| 2026.01.14 | ₩4,020 | ₩5,186 | ₩3,859 | ₩5,025 | +25.00% | 5652.4만 |
|---|
| 2026.01.13 | ₩4,395 | ₩4,891 | ₩4,167 | ₩4,167 | -5.18% | 3341.1만 |
|---|
| 2026.01.12 | ₩5,266 | ₩5,399 | ₩4,516 | ₩4,569 | -13.23% | 4470.2만 |
|---|
| 2026.01.09 | ₩5,548 | ₩5,976 | ₩5,105 | ₩5,373 | -3.14% | 4564.1만 |
|---|
| 2026.01.08 | ₩6,419 | ₩6,767 | ₩5,628 | ₩5,735 | -10.65% | 5106.9만 |
|---|
| 2026.01.07 | ₩6,445 | ₩7,223 | ₩5,952 | ₩6,218 | -3.53% | 8852.7만 |
|---|
| 2026.01.06 | ₩5,454 | ₩6,968 | ₩5,186 | ₩6,620 | +21.38% | 1.3억 |
|---|
| 2026.01.05 | ₩6,539 | ₩6,566 | ₩5,172 | ₩5,306 | -18.85% | 1.3억 |
|---|
| 2026.01.02 | ₩4,898 | ₩5,950 | ₩4,690 | ₩5,802 | +18.47% | 1.5억 |
|---|
| 2025.12.31 | ₩3,430 | ₩5,668 | ₩3,363 | ₩4,208 | +22.66% | 1.7억 |
|---|
| 2025.12.30 | ₩3,946 | ₩4,127 | ₩3,363 | ₩3,578 | -9.34% | 8491.5만 |
|---|
| 2025.12.29 | ₩2,975 | ₩3,658 | ₩2,948 | ₩3,444 | +15.77% | 1.1억 |
|---|
| 2025.12.26 | ₩4,020 | ₩4,529 | ₩2,365 | ₩2,586 | -35.67% | 2억 |
|---|
| 2025.12.24 | ₩2,546 | ₩3,162 | ₩2,533 | ₩2,948 | +15.79% | 8373.8만 |
|---|
| 2025.12.23 | ₩1,849 | ₩2,224 | ₩1,809 | ₩2,211 | +19.57% | 8441.9만 |
|---|
| 2025.12.22 | ₩2,606 | ₩3,471 | ₩2,412 | ₩3,069 | +17.74% | 3.8억 |
|---|
| 2025.12.19 | ₩1,182 | ₩1,675 | ₩1,182 | ₩1,554 | +31.52% | 2312.3만 |
|---|
| 2025.12.18 | ₩1,273 | ₩1,313 | ₩1,140 | ₩1,146 | -10.00% | 151.7만 |
|---|
| 2025.12.17 | ₩1,300 | ₩1,353 | ₩1,166 | ₩1,206 | -7.22% | 182.2만 |
|---|
| 2025.12.16 | ₩1,380 | ₩1,380 | ₩1,242 | ₩1,289 | -6.60% | 277.4만 |
|---|
| 2025.12.15 | ₩1,407 | ₩1,487 | ₩1,367 | ₩1,380 | -1.90% | 317.2만 |
|---|
| 2025.12.12 | ₩1,595 | ₩1,608 | ₩1,327 | ₩1,353 | -15.13% | 474.6만 |
|---|
| 2025.12.11 | ₩1,541 | ₩1,675 | ₩1,380 | ₩1,581 | +2.61% | 969만 |
|---|
| 2025.12.10 | ₩1,139 | ₩1,662 | ₩1,085 | ₩1,514 | +32.94% | 2617만 |
|---|
| 2025.12.09 | ₩1,032 | ₩1,069 | ₩980 | ₩1,067 | +3.38% | 87만 |
|---|
| 2025.12.08 | ₩1,018 | ₩1,099 | ₩1,016 | ₩1,025 | +0.66% | 105.5만 |
|---|
| 2025.12.05 | ₩1,085 | ₩1,099 | ₩992 | ₩993 | -8.52% | 79.3만 |
|---|
| 2025.12.04 | ₩1,068 | ₩1,112 | ₩1,014 | ₩1,080 | +1.13% | 217.7만 |
|---|
| 2025.12.03 | ₩859 | ₩1,032 | ₩856 | ₩1,032 | +20.12% | 182.2만 |
|---|
| 2025.12.02 | ₩864 | ₩878 | ₩858 | ₩860 | -0.47% | 85.6만 |
|---|
| 2025.12.01 | ₩937 | ₩938 | ₩842 | ₩850 | -9.30% | 122.6만 |
|---|
| 2025.11.28 | ₩943 | ₩969 | ₩931 | ₩937 | -0.71% | 55.3만 |
|---|
| 2025.11.26 | ₩938 | ₩1,018 | ₩926 | ₩930 | -0.86% | 126.8만 |
|---|
| 2025.11.25 | ₩992 | ₩1,005 | ₩930 | ₩933 | -5.95% | 101.7만 |
|---|
| 2025.11.24 | ₩1,005 | ₩1,049 | ₩992 | ₩994 | -1.07% | 47.6만 |
|---|
| 2025.11.21 | ₩965 | ₩1,029 | ₩941 | ₩997 | +3.33% | 66.9만 |
|---|
| 2025.11.20 | ₩1,072 | ₩1,072 | ₩945 | ₩951 | -11.25% | 102.4만 |
|---|
| 2025.11.19 | ₩1,083 | ₩1,099 | ₩1,009 | ₩1,040 | -3.96% | 78.2만 |
|---|
| 2025.11.18 | ₩965 | ₩1,152 | ₩965 | ₩1,085 | +12.50% | 235만 |
|---|
| 2025.11.17 | ₩1,112 | ₩1,122 | ₩939 | ₩951 | -14.46% | 263.9만 |
|---|
| 2025.11.14 | ₩1,072 | ₩1,223 | ₩1,045 | ₩1,148 | +7.12% | 172.1만 |
|---|
| 2025.11.13 | ₩1,152 | ₩1,164 | ₩1,073 | ₩1,096 | -4.88% | 166만 |
|---|
| 2025.11.12 | ₩1,168 | ₩1,198 | ₩1,099 | ₩1,136 | -2.75% | 129.1만 |
|---|
| 2025.11.11 | ₩1,233 | ₩1,256 | ₩1,152 | ₩1,168 | -5.22% | 129.6만 |
|---|
| 2025.11.10 | ₩1,327 | ₩1,380 | ₩1,205 | ₩1,227 | -7.47% | 180.2만 |
|---|
| 2025.11.07 | ₩1,324 | ₩1,328 | ₩1,258 | ₩1,304 | -1.52% | 111.5만 |
|---|
| 2025.11.06 | ₩1,394 | ₩1,394 | ₩1,313 | ₩1,328 | -4.71% | 125.2만 |
|---|
| 2025.11.05 | ₩1,420 | ₩1,434 | ₩1,367 | ₩1,394 | -1.89% | 81.7만 |
|---|
| 2025.11.04 | ₩1,407 | ₩1,434 | ₩1,380 | ₩1,434 | +1.90% | 134.8만 |
|---|
| 2025.11.03 | ₩1,541 | ₩1,548 | ₩1,420 | ₩1,434 | -6.96% | 102.2만 |
|---|
| 2025.10.31 | ₩1,501 | ₩1,514 | ₩1,461 | ₩1,514 | +0.89% | 103.1만 |
|---|
| 2025.10.30 | ₩1,528 | ₩1,541 | ₩1,461 | ₩1,501 | -1.75% | 139.8만 |
|---|
| 2025.10.29 | ₩1,568 | ₩1,575 | ₩1,501 | ₩1,541 | -1.71% | 147.4만 |
|---|
| 2025.10.28 | ₩1,608 | ₩1,621 | ₩1,541 | ₩1,568 | -2.50% | 78만 |
|---|
| 2025.10.27 | ₩1,662 | ₩1,675 | ₩1,595 | ₩1,608 | -3.23% | 88만 |
|---|
| 2025.10.24 | ₩1,662 | ₩1,695 | ₩1,581 | ₩1,608 | -3.23% | 121.6만 |
|---|
| 2025.10.23 | ₩1,608 | ₩1,675 | ₩1,568 | ₩1,621 | +0.83% | 102.9만 |
|---|
| 2025.10.22 | ₩1,621 | ₩1,643 | ₩1,501 | ₩1,541 | -4.96% | 148.8만 |
|---|
| 2025.10.21 | ₩1,675 | ₩1,675 | ₩1,613 | ₩1,648 | -1.60% | 78.3만 |
|---|
| 2025.10.20 | ₩1,675 | ₩1,702 | ₩1,628 | ₩1,702 | +1.60% | 96.3만 |
|---|
| 2025.10.17 | ₩1,648 | ₩1,675 | ₩1,568 | ₩1,608 | -2.44% | 119.2만 |
|---|
| 2025.10.16 | ₩1,849 | ₩1,876 | ₩1,662 | ₩1,662 | -10.14% | 177.8만 |
|---|
| 2025.10.15 | ₩1,956 | ₩1,997 | ₩1,755 | ₩1,836 | -6.16% | 224.4만 |
|---|
| 2025.10.14 | ₩1,688 | ₩1,943 | ₩1,635 | ₩1,876 | +11.11% | 284.8만 |
|---|
| 2025.10.13 | ₩1,688 | ₩1,755 | ₩1,675 | ₩1,729 | +2.38% | 129.3만 |
|---|
| 2025.10.10 | ₩1,809 | ₩1,876 | ₩1,608 | ₩1,621 | -10.37% | 321.9만 |
|---|