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 | ₩2,146 | ₩2,146 | ₩2,039 | ₩2,079 | -3.13% | 300.5만 |
| 2026.10.08 | ₩2,173 | ₩2,187 | ₩2,069 | ₩2,120 | -2.47% | 386.1만 |
| 2026.10.07 | ₩2,281 | ₩2,303 | ₩2,180 | ₩2,200 | -3.53% | 478.9만 |
| 2026.10.06 | ₩2,361 | ₩2,442 | ₩2,334 | ₩2,334 | -1.14% | 433.9만 |
| 2026.10.05 | ₩2,428 | ₩2,428 | ₩2,321 | ₩2,348 | -3.31% | 447.5만 |
| 2026.10.02 | ₩2,415 | ₩2,576 | ₩2,361 | ₩2,428 | +0.56% | 432.8만 |
| 2026.10.01 | ₩2,442 | ₩2,468 | ₩2,361 | ₩2,388 | -2.20% | 359.2만 |
| 2026.09.30 | ₩2,495 | ₩2,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,428 |
| -2.69% |
| 436.9만 |
| 2026.09.29 | ₩2,737 | ₩2,763 | ₩2,455 | ₩2,455 | -10.29% | 437.2만 |
|---|
| 2026.09.28 | ₩2,831 | ₩2,831 | ₩2,683 | ₩2,696 | -4.74% | 505.8만 |
|---|
| 2026.09.25 | ₩2,804 | ₩2,877 | ₩2,750 | ₩2,844 | +1.44% | 217.7만 |
|---|
| 2026.09.24 | ₩2,710 | ₩2,804 | ₩2,670 | ₩2,777 | +2.48% | 274.3만 |
|---|
| 2026.09.23 | ₩2,857 | ₩2,857 | ₩2,696 | ₩2,696 | -5.63% | 257.3만 |
|---|
| 2026.09.22 | ₩2,871 | ₩2,884 | ₩2,784 | ₩2,857 | -0.47% | 579.9만 |
|---|
| 2026.09.21 | ₩2,723 | ₩2,857 | ₩2,696 | ₩2,777 | +1.97% | 472.7만 |
|---|
| 2026.09.18 | ₩2,711 | ₩2,750 | ₩2,576 | ₩2,643 | -2.52% | 667.8만 |
|---|
| 2026.09.17 | ₩2,750 | ₩2,857 | ₩2,696 | ₩2,710 | -1.46% | 397.8만 |
|---|
| 2026.09.16 | ₩2,629 | ₩2,656 | ₩2,549 | ₩2,643 | +0.51% | 248.2만 |
|---|
| 2026.09.15 | ₩2,602 | ₩2,670 | ₩2,562 | ₩2,629 | +1.03% | 342.2만 |
|---|
| 2026.09.14 | ₩2,589 | ₩2,656 | ₩2,576 | ₩2,602 | +0.52% | 291.9만 |
|---|
| 2026.09.11 | ₩2,750 | ₩2,757 | ₩2,656 | ₩2,683 | -2.44% | 280.4만 |
|---|
| 2026.09.10 | ₩2,710 | ₩2,831 | ₩2,670 | ₩2,683 | -0.99% | 366.1만 |
|---|
| 2026.09.09 | ₩2,804 | ₩2,965 | ₩2,750 | ₩2,763 | -1.44% | 320.9만 |
|---|
| 2026.09.08 | ₩2,790 | ₩2,891 | ₩2,763 | ₩2,831 | +1.44% | 536.6만 |
|---|
| 2026.09.04 | ₩2,844 | ₩2,924 | ₩2,763 | ₩2,777 | -2.36% | 366.4만 |
|---|
| 2026.09.03 | ₩2,951 | ₩2,965 | ₩2,790 | ₩2,844 | -3.64% | 279.2만 |
|---|
| 2026.09.02 | ₩2,831 | ₩2,951 | ₩2,796 | ₩2,884 | +1.90% | 215만 |
|---|
| 2026.09.01 | ₩2,837 | ₩2,911 | ₩2,757 | ₩2,844 | +0.24% | 336.5만 |
|---|
| 2026.08.31 | ₩2,938 | ₩2,978 | ₩2,898 | ₩2,911 | -0.91% | 274.8만 |
|---|
| 2026.08.28 | ₩3,112 | ₩3,146 | ₩2,924 | ₩2,965 | -4.74% | 267.6만 |
|---|
| 2026.08.27 | ₩3,059 | ₩3,153 | ₩2,978 | ₩3,126 | +2.19% | 275만 |
|---|
| 2026.08.26 | ₩3,018 | ₩3,112 | ₩2,965 | ₩3,018 | 0.00% | 261.1만 |
|---|
| 2026.08.25 | ₩3,018 | ₩3,112 | ₩2,978 | ₩3,045 | +0.89% | 265.5만 |
|---|
| 2026.08.24 | ₩3,099 | ₩3,099 | ₩2,965 | ₩2,978 | -3.90% | 324.6만 |
|---|
| 2026.08.21 | ₩3,153 | ₩3,287 | ₩3,085 | ₩3,179 | +0.85% | 327.3만 |
|---|
| 2026.08.20 | ₩3,246 | ₩3,273 | ₩3,032 | ₩3,139 | -3.31% | 320.4만 |
|---|
| 2026.08.19 | ₩3,287 | ₩3,313 | ₩3,072 | ₩3,287 | 0.00% | 372.9만 |
|---|
| 2026.08.18 | ₩3,260 | ₩3,548 | ₩3,233 | ₩3,273 | +0.41% | 429.7만 |
|---|
| 2026.08.17 | ₩3,220 | ₩3,488 | ₩3,139 | ₩3,401 | +5.62% | 516.2만 |
|---|
| 2026.08.14 | ₩3,421 | ₩3,575 | ₩3,275 | ₩3,488 | +1.96% | 781.8만 |
|---|
| 2026.08.13 | ₩3,246 | ₩3,488 | ₩3,179 | ₩3,407 | +4.96% | 645.1만 |
|---|
| 2026.08.12 | ₩3,528 | ₩3,582 | ₩3,287 | ₩3,327 | -5.70% | 776만 |
|---|
| 2026.08.11 | ₩3,099 | ₩3,501 | ₩3,005 | ₩3,488 | +12.55% | 850.5만 |
|---|
| 2026.08.10 | ₩3,005 | ₩3,159 | ₩2,911 | ₩3,126 | +4.02% | 612.5만 |
|---|
| 2026.08.07 | ₩2,891 | ₩3,085 | ₩2,884 | ₩3,005 | +3.94% | 821.3만 |
|---|
| 2026.08.06 | ₩2,683 | ₩3,018 | ₩2,670 | ₩2,804 | +4.50% | 592만 |
|---|
| 2026.08.05 | ₩2,831 | ₩2,951 | ₩2,750 | ₩2,777 | -1.90% | 568.3만 |
|---|
| 2026.08.04 | ₩2,831 | ₩3,005 | ₩2,790 | ₩2,992 | +5.69% | 1131.3만 |
|---|
| 2026.08.03 | ₩2,341 | ₩2,683 | ₩2,294 | ₩2,670 | +14.04% | 656.5만 |
|---|
| 2026.07.31 | ₩2,442 | ₩2,522 | ₩2,307 | ₩2,361 | -3.30% | 491.1만 |
|---|
| 2026.07.30 | ₩2,374 | ₩2,468 | ₩2,321 | ₩2,468 | +3.95% | 559.6만 |
|---|
| 2026.07.29 | ₩2,401 | ₩2,428 | ₩2,227 | ₩2,254 | -6.15% | 476.3만 |
|---|
| 2026.07.28 | ₩2,401 | ₩2,428 | ₩2,281 | ₩2,381 | -0.84% | 568.1만 |
|---|
| 2026.07.27 | ₩2,495 | ₩2,682 | ₩2,435 | ₩2,482 | -0.54% | 413.7만 |
|---|
| 2026.07.24 | ₩2,656 | ₩2,670 | ₩2,482 | ₩2,482 | -6.57% | 280.6만 |
|---|
| 2026.07.23 | ₩2,589 | ₩2,737 | ₩2,562 | ₩2,643 | +2.07% | 386.5만 |
|---|
| 2026.07.22 | ₩2,683 | ₩2,884 | ₩2,643 | ₩2,670 | -0.50% | 630.7만 |
|---|
| 2026.07.21 | ₩2,388 | ₩2,777 | ₩2,361 | ₩2,750 | +15.17% | 1165.2만 |
|---|
| 2026.07.20 | ₩2,509 | ₩2,533 | ₩2,334 | ₩2,348 | -6.42% | 574.3만 |
|---|
| 2026.07.17 | ₩2,468 | ₩2,576 | ₩2,361 | ₩2,509 | +1.63% | 629.1만 |
|---|
| 2026.07.16 | ₩2,576 | ₩2,589 | ₩2,482 | ₩2,549 | -1.04% | 747.9만 |
|---|
| 2026.07.15 | ₩2,831 | ₩2,898 | ₩2,616 | ₩2,683 | -5.21% | 614.3만 |
|---|
| 2026.07.14 | ₩2,857 | ₩2,992 | ₩2,750 | ₩2,777 | -2.82% | 597.9만 |
|---|
| 2026.07.13 | ₩2,844 | ₩2,883 | ₩2,683 | ₩2,777 | -2.36% | 547.8만 |
|---|
| 2026.07.10 | ₩3,045 | ₩3,045 | ₩2,804 | ₩2,898 | -4.85% | 691.9만 |
|---|
| 2026.07.09 | ₩3,018 | ₩3,099 | ₩2,965 | ₩3,032 | +0.44% | 463.9만 |
|---|
| 2026.07.08 | ₩3,045 | ₩3,220 | ₩2,965 | ₩3,018 | -0.88% | 604.7만 |
|---|
| 2026.07.07 | ₩3,354 | ₩3,354 | ₩3,099 | ₩3,099 | -7.60% | 684.1만 |
|---|
| 2026.07.06 | ₩3,568 | ₩3,609 | ₩3,313 | ₩3,394 | -4.89% | 700.2만 |
|---|
| 2026.07.02 | ₩3,689 | ₩4,132 | ₩3,474 | ₩3,555 | -3.64% | 1187.4만 |
|---|
| 2026.07.01 | ₩3,649 | ₩3,931 | ₩3,625 | ₩3,662 | +0.37% | 741.5만 |
|---|
| 2026.06.30 | ₩3,810 | ₩3,931 | ₩3,649 | ₩3,770 | -1.06% | 814.1만 |
|---|
| 2026.06.29 | ₩3,656 | ₩3,877 | ₩3,528 | ₩3,850 | +5.32% | 1538.3만 |
|---|
| 2026.06.26 | ₩3,260 | ₩3,548 | ₩3,233 | ₩3,501 | +7.41% | 2501.7만 |
|---|
| 2026.06.25 | ₩3,676 | ₩3,716 | ₩3,300 | ₩3,354 | -8.76% | 992.4만 |
|---|
| 2026.06.24 | ₩3,897 | ₩3,905 | ₩3,568 | ₩3,635 | -6.71% | 1216.8만 |
|---|
| 2026.06.23 | ₩4,011 | ₩4,239 | ₩3,937 | ₩3,944 | -1.67% | 844.6만 |
|---|
| 2026.06.22 | ₩4,239 | ₩4,239 | ₩3,978 | ₩4,159 | -1.90% | 1109.8만 |
|---|
| 2026.06.18 | ₩4,414 | ₩4,534 | ₩4,118 | ₩4,333 | -1.82% | 1115.5만 |
|---|
| 2026.06.17 | ₩4,407 | ₩4,628 | ₩4,360 | ₩4,373 | -0.76% | 1142.7만 |
|---|
| 2026.06.16 | ₩4,481 | ₩4,601 | ₩4,242 | ₩4,333 | -3.29% | 1180.2만 |
|---|
| 2026.06.15 | ₩5,165 | ₩5,192 | ₩4,534 | ₩4,608 | -10.78% | 2175.2만 |
|---|
| 2026.06.12 | ₩5,701 | ₩5,876 | ₩4,749 | ₩5,057 | -11.29% | 3235.6만 |
|---|
| 2026.06.11 | ₩5,312 | ₩6,104 | ₩5,245 | ₩5,889 | +10.86% | 2981.9만 |
|---|
| 2026.06.10 | ₩5,031 | ₩5,668 | ₩5,004 | ₩5,285 | +5.07% | 1700.7만 |
|---|
| 2026.06.09 | ₩5,426 | ₩5,661 | ₩4,910 | ₩5,057 | -6.80% | 2225.8만 |
|---|
| 2026.06.08 | ₩5,909 | ₩6,131 | ₩5,366 | ₩5,446 | -7.83% | 1875.3만 |
|---|
| 2026.06.05 | ₩6,439 | ₩6,775 | ₩5,420 | ₩5,648 | -12.29% | 3239.6만 |
|---|
| 2026.06.04 | ₩5,876 | ₩6,546 | ₩5,621 | ₩6,312 | +7.42% | 2284.8만 |
|---|
| 2026.06.03 | ₩6,399 | ₩6,544 | ₩5,634 | ₩5,755 | -10.06% | 2109.5만 |
|---|
| 2026.06.02 | ₩6,184 | ₩6,909 | ₩6,113 | ₩6,587 | +6.51% | 2883.4만 |
|---|
| 2026.06.01 | ₩6,439 | ₩6,571 | ₩5,862 | ₩5,956 | -7.50% | 2677.2만 |
|---|
| 2026.05.29 | ₩6,614 | ₩6,707 | ₩5,876 | ₩6,587 | -0.41% | 3560.3만 |
|---|
| 2026.05.28 | ₩6,795 | ₩7,090 | ₩6,399 | ₩6,949 | +2.27% | 5264.5만 |
|---|
| 2026.05.27 | ₩9,068 | ₩9,109 | ₩7,486 | ₩8,163 | -9.99% | 5904.1만 |
|---|
| 2026.05.26 | ₩7,204 | ₩8,907 | ₩6,707 | ₩8,317 | +15.46% | 6168.7만 |
|---|
| 2026.05.22 | ₩5,614 | ₩7,003 | ₩5,567 | ₩6,868 | +22.34% | 4058.3만 |
|---|
| 2026.05.21 | ₩5,057 | ₩5,607 | ₩5,006 | ₩5,540 | +9.55% | 2169.4만 |
|---|
| 2026.05.20 | ₩4,937 | ₩5,299 | ₩4,642 | ₩5,158 | +4.48% | 1853.8만 |
|---|
| 2026.05.19 | ₩4,977 | ₩5,057 | ₩4,561 | ₩4,829 | -2.96% | 1722.8만 |
|---|
| 2026.05.18 | ₩5,748 | ₩5,837 | ₩4,843 | ₩5,245 | -8.75% | 2946.3만 |
|---|
| 2026.05.15 | ₩4,548 | ₩5,634 | ₩4,507 | ₩5,379 | +18.29% | 3555.2만 |
|---|
| 2026.05.14 | ₩4,427 | ₩5,124 | ₩4,279 | ₩4,910 | +10.91% | 2583.3만 |
|---|
| 2026.05.13 | ₩4,494 | ₩4,628 | ₩4,333 | ₩4,373 | -2.69% | 1323.2만 |
|---|
| 2026.05.12 | ₩4,642 | ₩5,031 | ₩4,172 | ₩4,454 | -4.05% | 2009.2만 |
|---|
| 2026.05.11 | ₩4,749 | ₩5,299 | ₩4,628 | ₩5,017 | +5.65% | 3598.4만 |
|---|
| 2026.05.08 | ₩4,051 | ₩4,628 | ₩4,011 | ₩4,574 | +12.91% | 2304.7만 |
|---|
| 2026.05.07 | ₩4,333 | ₩4,481 | ₩3,944 | ₩3,957 | -8.67% | 1207.2만 |
|---|
| 2026.05.06 | ₩3,998 | ₩4,534 | ₩3,931 | ₩4,387 | +9.73% | 1461.4만 |
|---|
| 2026.05.05 | ₩4,172 | ₩4,266 | ₩3,904 | ₩3,957 | -5.14% | 956.4만 |
|---|
| 2026.05.04 | ₩4,427 | ₩4,628 | ₩4,118 | ₩4,145 | -6.36% | 1099.3만 |
|---|
| 2026.05.01 | ₩4,494 | ₩4,695 | ₩4,226 | ₩4,534 | +0.90% | 1299.3만 |
|---|
| 2026.04.30 | ₩4,185 | ₩4,534 | ₩4,085 | ₩4,400 | +5.13% | 1330.2만 |
|---|
| 2026.04.29 | ₩4,092 | ₩4,185 | ₩3,850 | ₩4,159 | +1.64% | 1033.7만 |
|---|
| 2026.04.28 | ₩4,306 | ₩4,427 | ₩4,118 | ₩4,132 | -4.05% | 1017.2만 |
|---|
| 2026.04.27 | ₩4,454 | ₩4,642 | ₩4,199 | ₩4,494 | +0.90% | 1282만 |
|---|
| 2026.04.24 | ₩5,004 | ₩5,044 | ₩4,266 | ₩4,588 | -8.31% | 2270.4만 |
|---|
| 2026.04.23 | ₩5,353 | ₩5,446 | ₩4,829 | ₩4,977 | -7.02% | 1747.8만 |
|---|
| 2026.04.22 | ₩5,406 | ₩5,916 | ₩5,259 | ₩5,440 | +0.62% | 2525.6만 |
|---|
| 2026.04.21 | ₩5,862 | ₩5,916 | ₩4,937 | ₩5,031 | -14.19% | 4294.7만 |
|---|
| 2026.04.20 | ₩6,513 | ₩6,517 | ₩5,433 | ₩5,822 | -10.61% | 4544.3만 |
|---|
| 2026.04.17 | ₩7,566 | ₩7,861 | ₩7,043 | ₩7,177 | -5.14% | 2503.9만 |
|---|
| 2026.04.16 | ₩6,225 | ₩8,036 | ₩6,117 | ₩7,982 | +28.23% | 4108.7만 |
|---|
| 2026.04.15 | ₩6,909 | ₩7,243 | ₩6,110 | ₩6,546 | -5.24% | 2970.6만 |
|---|
| 2026.04.14 | ₩6,734 | ₩7,499 | ₩6,439 | ₩7,123 | +5.78% | 4304.5만 |
|---|
| 2026.04.13 | ₩5,252 | ₩6,640 | ₩4,937 | ₩6,614 | +25.93% | 3640.5만 |
|---|
| 2026.04.10 | ₩4,628 | ₩5,768 | ₩4,608 | ₩5,701 | +23.19% | 4845.4만 |
|---|
| 2026.04.09 | ₩4,789 | ₩5,165 | ₩4,467 | ₩4,481 | -6.44% | 2091.9만 |
|---|
| 2026.04.08 | ₩5,701 | ₩5,721 | ₩4,574 | ₩4,883 | -14.35% | 4152.3만 |
|---|
| 2026.04.07 | ₩4,510 | ₩5,634 | ₩4,467 | ₩5,084 | +12.73% | 5068.2만 |
|---|
| 2026.04.06 | ₩4,024 | ₩5,312 | ₩3,904 | ₩4,923 | +22.33% | 6483.8만 |
|---|
| 2026.04.02 | ₩2,696 | ₩4,293 | ₩2,684 | ₩4,145 | +53.73% | 6671.7만 |
|---|
| 2026.04.01 | ₩3,018 | ₩3,126 | ₩2,710 | ₩2,817 | -6.67% | 1216.1만 |
|---|
| 2026.03.31 | ₩2,938 | ₩3,240 | ₩2,938 | ₩3,112 | +5.94% | 806.5만 |
|---|
| 2026.03.30 | ₩3,112 | ₩3,186 | ₩2,763 | ₩2,884 | -7.33% | 692.8만 |
|---|
| 2026.03.27 | ₩3,542 | ₩3,555 | ₩3,017 | ₩3,045 | -14.02% | 956.2만 |
|---|
| 2026.03.26 | ₩3,696 | ₩3,837 | ₩3,421 | ₩3,622 | -2.00% | 1317.2만 |
|---|
| 2026.03.25 | ₩3,300 | ₩4,226 | ₩3,280 | ₩3,810 | +15.45% | 2880.4만 |
|---|
| 2026.03.24 | ₩3,300 | ₩3,515 | ₩3,085 | ₩3,206 | -2.85% | 771.3만 |
|---|
| 2026.03.23 | ₩3,166 | ₩3,481 | ₩2,911 | ₩3,367 | +6.36% | 1073.5만 |
|---|
| 2026.03.20 | ₩3,072 | ₩3,307 | ₩2,965 | ₩3,099 | +0.87% | 924만 |
|---|
| 2026.03.19 | ₩2,924 | ₩3,099 | ₩2,831 | ₩3,072 | +5.05% | 336.6만 |
|---|
| 2026.03.18 | ₩3,085 | ₩3,246 | ₩2,992 | ₩3,059 | -0.87% | 553.5만 |
|---|
| 2026.03.17 | ₩2,696 | ₩3,206 | ₩2,696 | ₩3,179 | +17.91% | 779만 |
|---|
| 2026.03.16 | ₩2,804 | ₩2,924 | ₩2,629 | ₩2,750 | -1.91% | 483.6만 |
|---|
| 2026.03.13 | ₩2,978 | ₩3,124 | ₩2,737 | ₩2,790 | -6.31% | 645만 |
|---|
| 2026.03.12 | ₩2,670 | ₩3,045 | ₩2,670 | ₩2,911 | +9.05% | 937.9만 |
|---|
| 2026.03.11 | ₩2,629 | ₩2,804 | ₩2,589 | ₩2,670 | +1.53% | 337.1만 |
|---|
| 2026.03.10 | ₩2,683 | ₩2,790 | ₩2,643 | ₩2,643 | -1.50% | 283.1만 |
|---|
| 2026.03.09 | ₩2,468 | ₩2,723 | ₩2,442 | ₩2,683 | +8.70% | 368.8만 |
|---|
| 2026.03.06 | ₩2,616 | ₩2,790 | ₩2,549 | ₩2,549 | -2.56% | 360.4만 |
|---|
| 2026.03.05 | ₩2,804 | ₩2,817 | ₩2,616 | ₩2,710 | -3.35% | 313.4만 |
|---|
| 2026.03.04 | ₩2,683 | ₩2,938 | ₩2,631 | ₩2,831 | +5.50% | 456.4만 |
|---|
| 2026.03.03 | ₩2,576 | ₩2,750 | ₩2,495 | ₩2,723 | +5.73% | 458.6만 |
|---|
| 2026.03.02 | ₩2,415 | ₩2,817 | ₩2,415 | ₩2,723 | +12.78% | 483.4만 |
|---|
| 2026.02.27 | ₩2,763 | ₩2,790 | ₩2,602 | ₩2,616 | -5.34% | 499.3만 |
|---|
| 2026.02.26 | ₩2,737 | ₩2,965 | ₩2,710 | ₩2,938 | +7.35% | 518.7만 |
|---|
| 2026.02.25 | ₩2,831 | ₩2,911 | ₩2,763 | ₩2,777 | -1.90% | 442.5만 |
|---|
| 2026.02.24 | ₩2,683 | ₩2,844 | ₩2,475 | ₩2,817 | +5.00% | 737.9만 |
|---|
| 2026.02.23 | ₩2,723 | ₩2,790 | ₩2,670 | ₩2,723 | 0.00% | 305.8만 |
|---|
| 2026.02.20 | ₩2,998 | ₩3,065 | ₩2,763 | ₩2,777 | -7.38% | 499만 |
|---|
| 2026.02.19 | ₩2,898 | ₩3,099 | ₩2,804 | ₩3,072 | +6.02% | 445.2만 |
|---|
| 2026.02.18 | ₩2,844 | ₩3,099 | ₩2,790 | ₩2,951 | +3.77% | 561.9만 |
|---|
| 2026.02.17 | ₩2,857 | ₩2,931 | ₩2,670 | ₩2,857 | 0.00% | 478.5만 |
|---|
| 2026.02.13 | ₩2,763 | ₩2,951 | ₩2,737 | ₩2,911 | +5.34% | 421.8만 |
|---|
| 2026.02.12 | ₩3,005 | ₩3,032 | ₩2,696 | ₩2,750 | -8.48% | 626.3만 |
|---|
| 2026.02.11 | ₩3,139 | ₩3,153 | ₩2,924 | ₩3,005 | -4.27% | 598.1만 |
|---|
| 2026.02.10 | ₩3,387 | ₩3,528 | ₩3,179 | ₩3,179 | -6.14% | 879.4만 |
|---|
| 2026.02.09 | ₩3,246 | ₩3,354 | ₩3,079 | ₩3,300 | +1.65% | 871.7만 |
|---|
| 2026.02.06 | ₩2,924 | ₩3,246 | ₩2,844 | ₩3,246 | +11.01% | 961.3만 |
|---|
| 2026.02.05 | ₩2,978 | ₩3,166 | ₩2,804 | ₩2,851 | -4.28% | 997.3만 |
|---|
| 2026.02.04 | ₩3,555 | ₩3,606 | ₩3,018 | ₩3,132 | -11.89% | 1508.3만 |
|---|
| 2026.02.03 | ₩3,716 | ₩3,837 | ₩3,448 | ₩3,729 | +0.36% | 1613.3만 |
|---|
| 2026.02.02 | ₩3,622 | ₩3,756 | ₩3,434 | ₩3,461 | -4.44% | 944.2만 |
|---|
| 2026.01.30 | ₩3,863 | ₩4,118 | ₩3,635 | ₩3,756 | -2.78% | 1335.3만 |
|---|
| 2026.01.29 | ₩4,561 | ₩4,601 | ₩3,904 | ₩3,971 | -12.94% | 2197.6만 |
|---|
| 2026.01.28 | ₩4,910 | ₩4,910 | ₩4,360 | ₩4,507 | -8.20% | 2414.3만 |
|---|
| 2026.01.27 | ₩4,856 | ₩5,218 | ₩4,709 | ₩4,856 | 0.00% | 1999.5만 |
|---|
| 2026.01.26 | ₩5,420 | ₩5,446 | ₩4,655 | ₩4,709 | -13.12% | 2512.8만 |
|---|
| 2026.01.23 | ₩5,306 | ₩5,903 | ₩5,272 | ₩5,782 | +8.98% | 4547.8만 |
|---|
| 2026.01.22 | ₩4,601 | ₩5,554 | ₩4,387 | ₩5,004 | +8.75% | 3301.3만 |
|---|
| 2026.01.21 | ₩4,709 | ₩5,232 | ₩4,212 | ₩4,521 | -3.99% | 2613.7만 |
|---|
| 2026.01.20 | ₩4,407 | ₩5,098 | ₩4,253 | ₩4,937 | +12.02% | 2663.3만 |
|---|
| 2026.01.16 | ₩4,883 | ₩5,218 | ₩4,467 | ₩4,521 | -7.42% | 2811.9만 |
|---|
| 2026.01.15 | ₩5,366 | ₩5,433 | ₩4,722 | ₩4,977 | -7.25% | 4935.7만 |
|---|
| 2026.01.14 | ₩4,024 | ₩5,192 | ₩3,863 | ₩5,031 | +25.00% | 5652.4만 |
|---|
| 2026.01.13 | ₩4,400 | ₩4,896 | ₩4,172 | ₩4,172 | -5.18% | 3341.1만 |
|---|
| 2026.01.12 | ₩5,272 | ₩5,405 | ₩4,521 | ₩4,574 | -13.23% | 4470.2만 |
|---|
| 2026.01.09 | ₩5,554 | ₩5,983 | ₩5,111 | ₩5,379 | -3.14% | 4564.1만 |
|---|
| 2026.01.08 | ₩6,426 | ₩6,775 | ₩5,634 | ₩5,742 | -10.65% | 5106.9만 |
|---|
| 2026.01.07 | ₩6,453 | ₩7,231 | ₩5,959 | ₩6,225 | -3.53% | 8852.7만 |
|---|
| 2026.01.06 | ₩5,460 | ₩6,976 | ₩5,192 | ₩6,627 | +21.38% | 1.3억 |
|---|
| 2026.01.05 | ₩6,546 | ₩6,573 | ₩5,178 | ₩5,312 | -18.85% | 1.3억 |
|---|
| 2026.01.02 | ₩4,903 | ₩5,956 | ₩4,695 | ₩5,809 | +18.47% | 1.5억 |
|---|
| 2025.12.31 | ₩3,434 | ₩5,675 | ₩3,367 | ₩4,212 | +22.66% | 1.7억 |
|---|
| 2025.12.30 | ₩3,951 | ₩4,132 | ₩3,367 | ₩3,582 | -9.34% | 8491.5만 |
|---|
| 2025.12.29 | ₩2,978 | ₩3,662 | ₩2,951 | ₩3,448 | +15.77% | 1.1억 |
|---|
| 2025.12.26 | ₩4,024 | ₩4,534 | ₩2,368 | ₩2,589 | -35.67% | 2억 |
|---|
| 2025.12.24 | ₩2,549 | ₩3,166 | ₩2,535 | ₩2,951 | +15.79% | 8373.8만 |
|---|
| 2025.12.23 | ₩1,851 | ₩2,227 | ₩1,811 | ₩2,213 | +19.57% | 8441.9만 |
|---|
| 2025.12.22 | ₩2,609 | ₩3,474 | ₩2,415 | ₩3,072 | +17.74% | 3.8억 |
|---|
| 2025.12.19 | ₩1,183 | ₩1,677 | ₩1,183 | ₩1,556 | +31.52% | 2312.3만 |
|---|
| 2025.12.18 | ₩1,274 | ₩1,315 | ₩1,142 | ₩1,147 | -10.00% | 151.7만 |
|---|
| 2025.12.17 | ₩1,301 | ₩1,355 | ₩1,167 | ₩1,207 | -7.22% | 182.2만 |
|---|
| 2025.12.16 | ₩1,382 | ₩1,382 | ₩1,244 | ₩1,291 | -6.60% | 277.4만 |
|---|
| 2025.12.15 | ₩1,409 | ₩1,489 | ₩1,368 | ₩1,382 | -1.90% | 317.2만 |
|---|
| 2025.12.12 | ₩1,596 | ₩1,610 | ₩1,328 | ₩1,355 | -15.13% | 474.6만 |
|---|
| 2025.12.11 | ₩1,543 | ₩1,677 | ₩1,382 | ₩1,583 | +2.61% | 969만 |
|---|
| 2025.12.10 | ₩1,140 | ₩1,663 | ₩1,087 | ₩1,516 | +32.94% | 2617만 |
|---|
| 2025.12.09 | ₩1,033 | ₩1,071 | ₩981 | ₩1,068 | +3.38% | 87만 |
|---|
| 2025.12.08 | ₩1,020 | ₩1,100 | ₩1,017 | ₩1,026 | +0.66% | 105.5만 |
|---|
| 2025.12.05 | ₩1,087 | ₩1,100 | ₩993 | ₩994 | -8.52% | 79.3만 |
|---|
| 2025.12.04 | ₩1,069 | ₩1,113 | ₩1,016 | ₩1,081 | +1.13% | 217.7만 |
|---|
| 2025.12.03 | ₩860 | ₩1,033 | ₩857 | ₩1,033 | +20.12% | 182.2만 |
|---|
| 2025.12.02 | ₩865 | ₩879 | ₩859 | ₩861 | -0.47% | 85.6만 |
|---|
| 2025.12.01 | ₩938 | ₩939 | ₩842 | ₩851 | -9.30% | 122.6만 |
|---|
| 2025.11.28 | ₩944 | ₩970 | ₩932 | ₩938 | -0.71% | 55.3만 |
|---|
| 2025.11.26 | ₩939 | ₩1,020 | ₩927 | ₩931 | -0.86% | 126.8만 |
|---|
| 2025.11.25 | ₩993 | ₩1,006 | ₩931 | ₩934 | -5.95% | 101.7만 |
|---|
| 2025.11.24 | ₩1,006 | ₩1,050 | ₩993 | ₩995 | -1.07% | 47.6만 |
|---|
| 2025.11.21 | ₩966 | ₩1,030 | ₩942 | ₩998 | +3.33% | 66.9만 |
|---|
| 2025.11.20 | ₩1,073 | ₩1,073 | ₩946 | ₩952 | -11.25% | 102.4만 |
|---|
| 2025.11.19 | ₩1,084 | ₩1,100 | ₩1,010 | ₩1,041 | -3.96% | 78.2만 |
|---|
| 2025.11.18 | ₩966 | ₩1,154 | ₩966 | ₩1,087 | +12.50% | 235만 |
|---|
| 2025.11.17 | ₩1,113 | ₩1,123 | ₩940 | ₩952 | -14.46% | 263.9만 |
|---|
| 2025.11.14 | ₩1,073 | ₩1,225 | ₩1,046 | ₩1,150 | +7.12% | 172.1만 |
|---|
| 2025.11.13 | ₩1,154 | ₩1,166 | ₩1,075 | ₩1,097 | -4.88% | 166만 |
|---|
| 2025.11.12 | ₩1,170 | ₩1,199 | ₩1,100 | ₩1,138 | -2.75% | 129.1만 |
|---|
| 2025.11.11 | ₩1,234 | ₩1,257 | ₩1,154 | ₩1,170 | -5.22% | 129.6만 |
|---|
| 2025.11.10 | ₩1,328 | ₩1,382 | ₩1,206 | ₩1,229 | -7.47% | 180.2만 |
|---|
| 2025.11.07 | ₩1,325 | ₩1,329 | ₩1,260 | ₩1,305 | -1.52% | 111.5만 |
|---|
| 2025.11.06 | ₩1,395 | ₩1,395 | ₩1,315 | ₩1,329 | -4.71% | 125.2만 |
|---|
| 2025.11.05 | ₩1,422 | ₩1,435 | ₩1,368 | ₩1,395 | -1.89% | 81.7만 |
|---|
| 2025.11.04 | ₩1,409 | ₩1,435 | ₩1,382 | ₩1,435 | +1.90% | 134.8만 |
|---|
| 2025.11.03 | ₩1,543 | ₩1,549 | ₩1,422 | ₩1,435 | -6.96% | 102.2만 |
|---|
| 2025.10.31 | ₩1,502 | ₩1,516 | ₩1,462 | ₩1,516 | +0.89% | 103.1만 |
|---|
| 2025.10.30 | ₩1,529 | ₩1,543 | ₩1,462 | ₩1,502 | -1.75% | 139.8만 |
|---|
| 2025.10.29 | ₩1,570 | ₩1,576 | ₩1,502 | ₩1,543 | -1.71% | 147.4만 |
|---|
| 2025.10.28 | ₩1,610 | ₩1,623 | ₩1,543 | ₩1,570 | -2.50% | 78만 |
|---|
| 2025.10.27 | ₩1,663 | ₩1,677 | ₩1,596 | ₩1,610 | -3.23% | 88만 |
|---|
| 2025.10.24 | ₩1,663 | ₩1,697 | ₩1,583 | ₩1,610 | -3.23% | 121.6만 |
|---|
| 2025.10.23 | ₩1,610 | ₩1,677 | ₩1,570 | ₩1,623 | +0.83% | 102.9만 |
|---|
| 2025.10.22 | ₩1,623 | ₩1,645 | ₩1,502 | ₩1,543 | -4.96% | 148.8만 |
|---|
| 2025.10.21 | ₩1,677 | ₩1,677 | ₩1,615 | ₩1,650 | -1.60% | 78.3만 |
|---|
| 2025.10.20 | ₩1,677 | ₩1,704 | ₩1,630 | ₩1,704 | +1.60% | 96.3만 |
|---|
| 2025.10.17 | ₩1,650 | ₩1,677 | ₩1,570 | ₩1,610 | -2.44% | 119.2만 |
|---|
| 2025.10.16 | ₩1,851 | ₩1,878 | ₩1,663 | ₩1,663 | -10.14% | 177.8만 |
|---|
| 2025.10.15 | ₩1,959 | ₩1,999 | ₩1,757 | ₩1,838 | -6.16% | 224.4만 |
|---|
| 2025.10.14 | ₩1,690 | ₩1,945 | ₩1,637 | ₩1,878 | +11.11% | 284.8만 |
|---|
| 2025.10.13 | ₩1,690 | ₩1,757 | ₩1,677 | ₩1,731 | +2.38% | 129.3만 |
|---|
| 2025.10.10 | ₩1,811 | ₩1,878 | ₩1,610 | ₩1,623 | -10.37% | 321.9만 |
|---|